BAOYE GROUP COMPANY LIMITED: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02355 | 2003-06-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-03 | 0 | 3.370 | 3.300 | 3.450 | 3.300 | 3.370 | 104,000 | 346,060 | 3.3275 | 3.370 | 3.300 | 3.450 | 3.300 | 3.370 | 104,000 | 3.3275 | 0.60% |
| 2026-07-02 | 0 | 3.350 | 3.300 | 3.360 | 3.360 | 3.360 | 12,000 | 40,360 | 3.3633 | 3.350 | 3.300 | 3.360 | 3.360 | 3.360 | 12,000 | 3.3633 | 0.00% |
| 2026-06-30 | 0 | 3.350 | 3.330 | 3.350 | 3.330 | 3.360 | 112,000 | 375,240 | 3.3504 | 3.350 | 3.330 | 3.350 | 3.330 | 3.360 | 112,000 | 3.3504 | -0.59% |
| 2026-06-29 | 0 | 3.370 | 3.370 | 3.400 | 3.350 | 3.370 | 62,000 | 208,240 | 3.3587 | 3.370 | 3.370 | 3.400 | 3.350 | 3.370 | 62,000 | 3.3587 | 0.30% |
| 2026-06-26 | 0 | 3.360 | 3.360 | 3.400 | 3.360 | 3.380 | 170,000 | 573,380 | 3.3728 | 3.360 | 3.360 | 3.400 | 3.360 | 3.380 | 170,000 | 3.3728 | -1.75% |
| 2026-06-25 | 0 | 3.420 | 3.400 | 3.420 | 3.380 | 3.430 | 452,000 | 1,537,060 | 3.4006 | 3.420 | 3.400 | 3.420 | 3.380 | 3.430 | 452,000 | 3.4006 | 2.03% |
| 2026-06-24 | 0 | 3.450 | 3.410 | 3.460 | 3.400 | 3.450 | 80,000 | 273,720 | 3.4215 | 3.352 | 3.313 | 3.362 | 3.303 | 3.352 | 82,339 | 3.3243 | -1.43% |
| 2026-06-23 | 0 | 3.500 | 3.500 | 3.520 | 3.380 | 3.600 | 436,000 | 1,503,340 | 3.4480 | 3.401 | 3.401 | 3.420 | 3.284 | 3.498 | 448,747 | 3.3501 | 1.16% |
| 2026-06-22 | 0 | 3.460 | 3.450 | 3.470 | 3.310 | 3.790 | 790,000 | 2,744,340 | 3.4738 | 3.362 | 3.352 | 3.371 | 3.216 | 3.682 | 813,097 | 3.3752 | -11.28% |
| 2026-06-18 | 0 | 3.900 | 3.870 | 3.940 | 3.850 | 3.960 | 310,000 | 1,208,680 | 3.8990 | 3.789 | 3.760 | 3.828 | 3.741 | 3.848 | 319,063 | 3.7882 | -2.26% |
| 2026-06-17 | 0 | 3.990 | 3.980 | 4.070 | 3.990 | 4.080 | 54,000 | 219,060 | 4.0567 | 3.877 | 3.867 | 3.954 | 3.877 | 3.964 | 55,579 | 3.9414 | 0.25% |
| 2026-06-16 | 0 | 3.980 | 3.980 | 4.030 | 3.950 | 4.020 | 56,000 | 222,720 | 3.9771 | 3.867 | 3.867 | 3.916 | 3.838 | 3.906 | 57,637 | 3.8642 | 0.00% |
| 2026-06-15 | 0 | 3.980 | 3.980 | 4.010 | 3.950 | 4.010 | 96,000 | 382,560 | 3.9850 | 3.867 | 3.867 | 3.896 | 3.838 | 3.896 | 98,807 | 3.8718 | -0.50% |
| 2026-06-12 | 0 | 4.000 | 3.980 | 4.090 | 3.920 | 4.030 | 30,000 | 119,420 | 3.9807 | 3.886 | 3.867 | 3.974 | 3.809 | 3.916 | 30,877 | 3.8676 | -0.25% |
| 2026-06-11 | 0 | 4.010 | 3.940 | 4.040 | 4.000 | 4.010 | 118,000 | 472,180 | 4.0015 | 3.896 | 3.828 | 3.925 | 3.886 | 3.896 | 121,450 | 3.8879 | -0.50% |
| 2026-06-10 | 0 | 4.030 | 3.950 | 4.050 | 3.850 | 4.050 | 176,000 | 693,880 | 3.9425 | 3.916 | 3.838 | 3.935 | 3.741 | 3.935 | 181,146 | 3.8305 | 0.50% |
| 2026-06-09 | 0 | 4.010 | 3.980 | 4.020 | 3.980 | 4.020 | 106,000 | 423,560 | 3.9958 | 3.896 | 3.867 | 3.906 | 3.867 | 3.906 | 109,099 | 3.8823 | -0.50% |
| 2026-06-08 | 0 | 4.030 | 4.000 | 4.030 | 3.960 | 4.030 | 90,000 | 361,180 | 4.0131 | 3.916 | 3.886 | 3.916 | 3.848 | 3.916 | 92,631 | 3.8991 | -1.23% |
| 2026-06-05 | 0 | 4.080 | 4.080 | 4.120 | 4.030 | 4.160 | 186,000 | 762,360 | 4.0987 | 3.964 | 3.964 | 4.003 | 3.916 | 4.042 | 191,438 | 3.9823 | 1.75% |
| 2026-06-04 | 0 | 4.010 | 3.990 | 4.010 | 3.990 | 4.150 | 352,000 | 1,428,740 | 4.0589 | 3.896 | 3.877 | 3.896 | 3.877 | 4.032 | 362,291 | 3.9436 | -0.25% |
| 2026-06-03 | 0 | 4.020 | 4.010 | 4.080 | 4.020 | 4.100 | 70,000 | 284,380 | 4.0626 | 3.906 | 3.896 | 3.964 | 3.906 | 3.984 | 72,047 | 3.9472 | -1.95% |
| 2026-06-02 | 0 | 4.100 | 4.030 | 4.100 | 4.020 | 4.190 | 142,000 | 583,640 | 4.1101 | 3.984 | 3.916 | 3.984 | 3.906 | 4.071 | 146,152 | 3.9934 | 2.24% |
| 2026-06-01 | 0 | 4.010 | 4.010 | 4.080 | 4.000 | 4.130 | 136,000 | 549,240 | 4.0385 | 3.896 | 3.896 | 3.964 | 3.886 | 4.013 | 139,976 | 3.9238 | -2.91% |
| 2026-05-29 | 0 | 4.130 | 4.120 | 4.130 | 3.970 | 4.140 | 116,000 | 470,900 | 4.0595 | 4.013 | 4.003 | 4.013 | 3.857 | 4.022 | 119,391 | 3.9442 | 2.99% |
| 2026-05-28 | 0 | 4.010 | 4.010 | 4.130 | 4.000 | 4.040 | 156,000 | 626,640 | 4.0169 | 3.896 | 3.896 | 4.013 | 3.886 | 3.925 | 160,561 | 3.9028 | -0.25% |
| 2026-05-27 | 0 | 4.020 | 4.010 | 4.080 | 4.020 | 4.090 | 320,000 | 1,295,860 | 4.0496 | 3.906 | 3.896 | 3.964 | 3.906 | 3.974 | 329,356 | 3.9345 | -1.95% |
| 2026-05-26 | 0 | 4.100 | 4.090 | 4.100 | 4.070 | 4.300 | 464,000 | 1,925,480 | 4.1497 | 3.984 | 3.974 | 3.984 | 3.954 | 4.178 | 477,566 | 4.0319 | -4.65% |
| 2026-05-22 | 0 | 4.300 | 4.260 | 4.300 | 4.230 | 4.300 | 158,000 | 673,980 | 4.2657 | 4.178 | 4.139 | 4.178 | 4.110 | 4.178 | 162,619 | 4.1445 | 0.70% |
| 2026-05-21 | 0 | 4.270 | 4.270 | 4.300 | 4.240 | 4.360 | 180,000 | 776,620 | 4.3146 | 4.149 | 4.149 | 4.178 | 4.120 | 4.236 | 185,263 | 4.1920 | -2.06% |
| 2026-05-20 | 0 | 4.360 | 4.360 | 4.410 | 4.350 | 4.470 | 72,000 | 316,600 | 4.3972 | 4.236 | 4.236 | 4.285 | 4.226 | 4.343 | 74,105 | 4.2723 | -1.13% |
| 2026-05-19 | 0 | 4.410 | 4.410 | 4.470 | 4.400 | 4.500 | 80,000 | 353,900 | 4.4238 | 4.285 | 4.285 | 4.343 | 4.275 | 4.372 | 82,339 | 4.2981 | -0.45% |
| 2026-05-18 | 0 | 4.430 | 4.400 | 4.460 | 4.380 | 4.500 | 298,000 | 1,319,740 | 4.4287 | 4.304 | 4.275 | 4.333 | 4.256 | 4.372 | 306,712 | 4.3029 | -0.23% |
| 2026-05-15 | 0 | 4.440 | 4.340 | 4.440 | 4.330 | 4.500 | 236,000 | 1,043,160 | 4.4202 | 4.314 | 4.217 | 4.314 | 4.207 | 4.372 | 242,900 | 4.2946 | -0.89% |
| 2026-05-14 | 0 | 4.480 | 4.370 | 4.480 | 4.240 | 4.530 | 509,231 | 2,222,065 | 4.3636 | 4.353 | 4.246 | 4.353 | 4.120 | 4.401 | 524,119 | 4.2396 | 0.00% |
| 2026-05-13 | 0 | 4.480 | 4.460 | 4.530 | 4.470 | 4.630 | 456,000 | 2,065,700 | 4.5300 | 4.353 | 4.333 | 4.401 | 4.343 | 4.498 | 469,332 | 4.4014 | 0.67% |
| 2026-05-12 | 0 | 4.450 | 4.450 | 4.480 | 4.450 | 4.910 | 2,728,000 | 12,791,060 | 4.6888 | 4.324 | 4.324 | 4.353 | 4.324 | 4.771 | 2,807,757 | 4.5556 | -4.51% |
| 2026-05-11 | 0 | 4.660 | 4.650 | 4.670 | 4.490 | 6.000 | 6,668,000 | 32,525,480 | 4.8778 | 4.528 | 4.518 | 4.537 | 4.362 | 5.830 | 6,862,947 | 4.7393 | 19.18% |
| 2026-05-08 | 0 | 3.910 | 3.900 | 3.920 | - | - | 0 | 0 | - | 3.799 | 3.789 | 3.809 | - | - | 0 | - | 0.26% |
| 2026-05-07 | 0 | 3.900 | 3.900 | 3.920 | - | - | 0 | 0 | - | 3.789 | 3.789 | 3.809 | - | - | 0 | - | 0.26% |
| 2026-05-06 | 0 | 3.890 | 3.890 | 3.920 | - | - | 0 | 0 | - | 3.780 | 3.780 | 3.809 | - | - | 0 | - | 0.26% |
| 2026-05-05 | 0 | 3.880 | 3.900 | 3.920 | 3.870 | 3.940 | 36,000 | 140,480 | 3.9022 | 3.770 | 3.789 | 3.809 | 3.760 | 3.828 | 37,053 | 3.7914 | -1.02% |
| 2026-05-04 | 0 | 3.920 | 3.880 | 3.920 | 3.880 | 3.960 | 258,000 | 1,010,440 | 3.9164 | 3.809 | 3.770 | 3.809 | 3.770 | 3.848 | 265,543 | 3.8052 | -1.75% |
| 2026-04-30 | 0 | 3.990 | 3.930 | 3.990 | - | - | 0 | 0 | - | 3.877 | 3.818 | 3.877 | - | - | 0 | - | -0.25% |
| 2026-04-29 | 0 | 4.000 | 3.960 | 4.010 | 3.930 | 4.020 | 186,000 | 737,440 | 3.9647 | 3.886 | 3.848 | 3.896 | 3.818 | 3.906 | 191,438 | 3.8521 | 0.25% |
| 2026-04-28 | 0 | 3.990 | 3.940 | 3.970 | 3.900 | 3.940 | 42,000 | 164,780 | 3.9233 | 3.877 | 3.828 | 3.857 | 3.789 | 3.828 | 43,228 | 3.8119 | 1.27% |
| 2026-04-27 | 0 | 3.940 | 3.910 | 4.030 | - | - | 0 | 0 | - | 3.828 | 3.799 | 3.916 | - | - | 0 | - | 0.00% |
| 2026-04-24 | 0 | 3.940 | 3.940 | 4.090 | 3.930 | 3.940 | 46,000 | 180,980 | 3.9343 | 3.828 | 3.828 | 3.974 | 3.818 | 3.828 | 47,345 | 3.8226 | 0.00% |
| 2026-04-23 | 0 | 3.940 | 3.940 | 4.020 | 3.900 | 3.990 | 102,000 | 403,040 | 3.9514 | 3.828 | 3.828 | 3.906 | 3.789 | 3.877 | 104,982 | 3.8391 | 0.25% |
| 2026-04-22 | 0 | 3.930 | 3.930 | 3.980 | 3.900 | 3.970 | 246,000 | 971,920 | 3.9509 | 3.818 | 3.818 | 3.867 | 3.789 | 3.857 | 253,192 | 3.8387 | 0.00% |
| 2026-04-21 | 0 | 3.930 | 3.920 | 3.980 | 3.910 | 3.940 | 30,000 | 117,860 | 3.9287 | 3.818 | 3.809 | 3.867 | 3.799 | 3.828 | 30,877 | 3.8171 | -0.25% |
| 2026-04-20 | 0 | 3.940 | 3.940 | 3.980 | 3.900 | 3.940 | 36,000 | 141,660 | 3.9350 | 3.828 | 3.828 | 3.867 | 3.789 | 3.828 | 37,053 | 3.8232 | 0.00% |
| 2026-04-17 | 0 | 3.940 | 3.920 | 3.950 | 3.900 | 3.940 | 24,000 | 94,240 | 3.9267 | 3.828 | 3.809 | 3.838 | 3.789 | 3.828 | 24,702 | 3.8151 | 0.00% |
| 2026-04-16 | 0 | 3.940 | 3.910 | 3.980 | - | - | 0 | 0 | - | 3.828 | 3.799 | 3.867 | - | - | 0 | - | 0.00% |
| 2026-04-15 | 0 | 3.940 | 3.940 | 3.990 | 3.920 | 3.940 | 10,000 | 39,300 | 3.9300 | 3.828 | 3.828 | 3.877 | 3.809 | 3.828 | 10,292 | 3.8184 | 1.55% |
| 2026-04-14 | 0 | 3.880 | 3.880 | 3.980 | 3.860 | 3.910 | 164,000 | 640,560 | 3.9059 | 3.770 | 3.770 | 3.867 | 3.750 | 3.799 | 168,795 | 3.7949 | -0.77% |
| 2026-04-13 | 0 | 3.910 | 3.910 | 3.920 | 3.910 | 3.930 | 16,000 | 62,720 | 3.9200 | 3.799 | 3.799 | 3.809 | 3.799 | 3.818 | 16,468 | 3.8086 | -1.76% |
| 2026-04-10 | 0 | 3.980 | 3.930 | 3.990 | 3.930 | 3.980 | 28,000 | 110,240 | 3.9371 | 3.867 | 3.818 | 3.877 | 3.818 | 3.867 | 28,819 | 3.8253 | 1.27% |
| 2026-04-09 | 0 | 3.930 | 3.930 | 3.990 | 3.930 | 3.930 | 28,000 | 110,040 | 3.9300 | 3.818 | 3.818 | 3.877 | 3.818 | 3.818 | 28,819 | 3.8184 | 0.26% |
| 2026-04-08 | 0 | 3.920 | 3.920 | 3.950 | 3.900 | 3.950 | 52,000 | 204,280 | 3.9285 | 3.809 | 3.809 | 3.838 | 3.789 | 3.838 | 53,520 | 3.8169 | 0.26% |
| 2026-04-02 | 0 | 3.910 | 3.910 | 3.950 | - | - | 0 | 0 | - | 3.799 | 3.799 | 3.838 | - | - | 0 | - | 0.00% |
| 2026-04-01 | 0 | 3.910 | 3.900 | 3.920 | 3.900 | 3.950 | 50,000 | 196,200 | 3.9240 | 3.799 | 3.789 | 3.809 | 3.789 | 3.838 | 51,462 | 3.8125 | -0.51% |
| 2026-03-31 | 0 | 3.930 | 3.870 | 3.930 | 3.850 | 3.950 | 84,000 | 330,680 | 3.9367 | 3.818 | 3.760 | 3.818 | 3.741 | 3.838 | 86,456 | 3.8248 | -0.51% |
| 2026-03-30 | 0 | 3.950 | 3.890 | 3.950 | 3.850 | 3.950 | 212,000 | 822,700 | 3.8807 | 3.838 | 3.780 | 3.838 | 3.741 | 3.838 | 218,198 | 3.7704 | 0.25% |
| 2026-03-27 | 0 | 3.940 | 3.940 | 4.000 | 3.930 | 3.970 | 30,000 | 118,320 | 3.9440 | 3.828 | 3.828 | 3.886 | 3.818 | 3.857 | 30,877 | 3.8320 | -0.76% |
| 2026-03-26 | 0 | 3.970 | 3.960 | 4.110 | 3.930 | 3.970 | 10,000 | 39,380 | 3.9380 | 3.857 | 3.848 | 3.993 | 3.818 | 3.857 | 10,292 | 3.8261 | 0.76% |
| 2026-03-25 | 0 | 3.940 | 3.930 | 3.940 | 3.930 | 3.950 | 96,000 | 378,840 | 3.9463 | 3.828 | 3.818 | 3.828 | 3.818 | 3.838 | 98,807 | 3.8342 | 0.25% |
| 2026-03-24 | 0 | 3.930 | 3.930 | 3.970 | 3.910 | 3.980 | 130,000 | 509,320 | 3.9178 | 3.818 | 3.818 | 3.857 | 3.799 | 3.867 | 133,801 | 3.8066 | 0.26% |
| 2026-03-23 | 0 | 3.920 | 3.910 | 3.920 | 3.920 | 4.020 | 218,000 | 865,100 | 3.9683 | 3.809 | 3.799 | 3.809 | 3.809 | 3.906 | 224,374 | 3.8556 | -2.97% |
| 2026-03-20 | 0 | 4.040 | 4.030 | 4.060 | 4.020 | 4.070 | 20,000 | 80,940 | 4.0470 | 3.925 | 3.916 | 3.945 | 3.906 | 3.954 | 20,585 | 3.9320 | -1.22% |
| 2026-03-19 | 0 | 4.090 | 4.060 | 4.090 | 4.100 | 4.110 | 14,000 | 57,520 | 4.1086 | 3.974 | 3.945 | 3.974 | 3.984 | 3.993 | 14,409 | 3.9919 | -0.73% |
| 2026-03-18 | 0 | 4.120 | 4.110 | 4.140 | 4.110 | 4.120 | 10,000 | 41,140 | 4.1140 | 4.003 | 3.993 | 4.022 | 3.993 | 4.003 | 10,292 | 3.9971 | 0.00% |
| 2026-03-17 | 0 | 4.120 | 4.070 | 4.120 | 4.120 | 4.120 | 2,000 | 8,240 | 4.1200 | 4.003 | 3.954 | 4.003 | 4.003 | 4.003 | 2,058 | 4.0030 | 0.24% |
| 2026-03-16 | 0 | 4.110 | 4.070 | 4.110 | - | - | 0 | 0 | - | 3.993 | 3.954 | 3.993 | - | - | 0 | - | -0.24% |
| 2026-03-13 | 0 | 4.120 | 4.090 | 4.120 | - | - | 0 | 0 | - | 4.003 | 3.974 | 4.003 | - | - | 0 | - | 0.00% |
| 2026-03-12 | 0 | 4.120 | 4.120 | 4.130 | 4.080 | 4.130 | 12,000 | 49,320 | 4.1100 | 4.003 | 4.003 | 4.013 | 3.964 | 4.013 | 12,351 | 3.9933 | 0.49% |
| 2026-03-11 | 0 | 4.100 | 4.070 | 4.200 | 4.100 | 4.100 | 16,000 | 65,620 | 4.1013 | 3.984 | 3.954 | 4.081 | 3.984 | 3.984 | 16,468 | 3.9848 | 0.49% |
| 2026-03-10 | 0 | 4.080 | 4.080 | 4.100 | 4.050 | 4.070 | 28,000 | 113,620 | 4.0579 | 3.964 | 3.964 | 3.984 | 3.935 | 3.954 | 28,819 | 3.9426 | 0.00% |
| 2026-03-09 | 0 | 4.080 | 4.080 | 4.150 | 4.050 | 4.080 | 34,000 | 138,180 | 4.0641 | 3.964 | 3.964 | 4.032 | 3.935 | 3.964 | 34,994 | 3.9487 | -1.21% |
| 2026-03-06 | 0 | 4.130 | 4.080 | 4.200 | 4.060 | 4.130 | 84,000 | 342,220 | 4.0740 | 4.013 | 3.964 | 4.081 | 3.945 | 4.013 | 86,456 | 3.9583 | 0.73% |
| 2026-03-05 | 0 | 4.100 | 4.050 | 4.090 | 4.050 | 4.100 | 42,000 | 170,760 | 4.0657 | 3.984 | 3.935 | 3.974 | 3.935 | 3.984 | 43,228 | 3.9502 | 1.23% |
| 2026-03-04 | 0 | 4.050 | 4.040 | 4.120 | 4.020 | 4.080 | 134,000 | 539,880 | 4.0290 | 3.935 | 3.925 | 4.003 | 3.906 | 3.964 | 137,918 | 3.9145 | -0.49% |
| 2026-03-03 | 0 | 4.070 | 4.070 | 4.120 | 4.070 | 4.200 | 44,000 | 183,020 | 4.1595 | 3.954 | 3.954 | 4.003 | 3.954 | 4.081 | 45,286 | 4.0414 | -2.16% |
| 2026-03-02 | 0 | 4.160 | 4.100 | 4.180 | 4.070 | 4.160 | 72,000 | 296,280 | 4.1150 | 4.042 | 3.984 | 4.061 | 3.954 | 4.042 | 74,105 | 3.9981 | 0.24% |
| 2026-02-27 | 0 | 4.150 | 4.140 | 4.150 | 4.050 | 4.230 | 410,000 | 1,682,740 | 4.1042 | 4.032 | 4.022 | 4.032 | 3.935 | 4.110 | 421,987 | 3.9877 | -1.89% |
| 2026-02-26 | 0 | 4.230 | 4.220 | 4.260 | 4.230 | 4.240 | 12,000 | 50,820 | 4.2350 | 4.110 | 4.100 | 4.139 | 4.110 | 4.120 | 12,351 | 4.1147 | -0.94% |
| 2026-02-25 | 0 | 4.270 | 4.240 | 4.270 | 4.270 | 4.270 | 14,000 | 59,780 | 4.2700 | 4.149 | 4.120 | 4.149 | 4.149 | 4.149 | 14,409 | 4.1487 | 0.00% |
| 2026-02-24 | 0 | 4.270 | 4.270 | 4.300 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 4.149 | 4.149 | 4.178 | 4.129 | 4.129 | 10,292 | 4.1293 | 0.23% |
| 2026-02-23 | 0 | 4.260 | 4.250 | 4.300 | 4.260 | 4.300 | 42,000 | 179,240 | 4.2676 | 4.139 | 4.129 | 4.178 | 4.139 | 4.178 | 43,228 | 4.1464 | -0.23% |
| 2026-02-20 | 0 | 4.270 | 4.270 | 4.300 | 4.250 | 4.300 | 82,000 | 350,500 | 4.2744 | 4.149 | 4.149 | 4.178 | 4.129 | 4.178 | 84,397 | 4.1530 | -0.23% |
| 2026-02-16 | 0 | 4.280 | 4.280 | 4.320 | 4.260 | 4.290 | 14,000 | 59,940 | 4.2814 | 4.158 | 4.158 | 4.197 | 4.139 | 4.168 | 14,409 | 4.1598 | -0.47% |
| 2026-02-13 | 0 | 4.300 | 4.300 | 4.320 | 4.300 | 4.340 | 170,000 | 733,460 | 4.3145 | 4.178 | 4.178 | 4.197 | 4.178 | 4.217 | 174,970 | 4.1919 | -0.92% |
| 2026-02-12 | 0 | 4.340 | 4.270 | 4.350 | 4.200 | 4.350 | 276,000 | 1,176,000 | 4.2609 | 4.217 | 4.149 | 4.226 | 4.081 | 4.226 | 284,069 | 4.1398 | 3.33% |
| 2026-02-11 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.260 | 44,000 | 185,900 | 4.2250 | 4.081 | 4.081 | 4.129 | 4.081 | 4.139 | 45,286 | 4.1050 | -1.18% |
| 2026-02-10 | 0 | 4.250 | 4.250 | 4.260 | 4.240 | 4.250 | 88,000 | 373,800 | 4.2477 | 4.129 | 4.129 | 4.139 | 4.120 | 4.129 | 90,573 | 4.1271 | 0.24% |
| 2026-02-09 | 0 | 4.240 | 4.230 | 4.250 | 4.240 | 4.240 | 12,000 | 50,940 | 4.2450 | 4.120 | 4.110 | 4.129 | 4.120 | 4.120 | 12,351 | 4.1244 | 0.24% |
| 2026-02-06 | 0 | 4.230 | 4.230 | 4.250 | 4.150 | 4.220 | 492,000 | 2,049,380 | 4.1654 | 4.110 | 4.110 | 4.129 | 4.032 | 4.100 | 506,384 | 4.0471 | 0.24% |
| 2026-02-05 | 0 | 4.220 | 4.210 | 4.240 | 4.220 | 4.270 | 126,000 | 534,320 | 4.2406 | 4.100 | 4.090 | 4.120 | 4.100 | 4.149 | 129,684 | 4.1202 | -0.47% |
| 2026-02-04 | 0 | 4.240 | 4.230 | 4.240 | 4.150 | 4.240 | 116,000 | 488,020 | 4.2071 | 4.120 | 4.110 | 4.120 | 4.032 | 4.120 | 119,391 | 4.0876 | 0.24% |
| 2026-02-03 | 0 | 4.230 | 4.160 | 4.250 | 4.220 | 4.230 | 6,000 | 25,340 | 4.2233 | 4.110 | 4.042 | 4.129 | 4.100 | 4.110 | 6,175 | 4.1034 | 1.93% |
| 2026-02-02 | 0 | 4.150 | 4.140 | 4.200 | 4.140 | 4.240 | 20,000 | 83,700 | 4.1850 | 4.032 | 4.022 | 4.081 | 4.022 | 4.120 | 20,585 | 4.0661 | -1.89% |
| 2026-01-30 | 0 | 4.230 | 4.210 | 4.260 | 4.160 | 4.250 | 64,000 | 270,740 | 4.2303 | 4.110 | 4.090 | 4.139 | 4.042 | 4.129 | 65,871 | 4.1101 | -0.24% |
| 2026-01-29 | 0 | 4.240 | 4.200 | 4.240 | 4.240 | 4.240 | 128,000 | 542,720 | 4.2400 | 4.120 | 4.081 | 4.120 | 4.120 | 4.120 | 131,742 | 4.1196 | 0.00% |
| 2026-01-28 | 0 | 4.240 | 4.240 | 4.250 | 4.220 | 4.240 | 12,000 | 50,840 | 4.2367 | 4.120 | 4.120 | 4.129 | 4.100 | 4.120 | 12,351 | 4.1163 | 0.00% |
| 2026-01-27 | 0 | 4.240 | 4.200 | 4.250 | 4.200 | 4.240 | 50,000 | 210,220 | 4.2044 | 4.120 | 4.081 | 4.129 | 4.081 | 4.120 | 51,462 | 4.0850 | 0.95% |
| 2026-01-26 | 0 | 4.200 | 4.200 | 4.230 | 4.170 | 4.250 | 186,000 | 778,580 | 4.1859 | 4.081 | 4.081 | 4.110 | 4.052 | 4.129 | 191,438 | 4.0670 | 0.96% |
| 2026-01-23 | 0 | 4.160 | 4.140 | 4.180 | 4.140 | 4.170 | 48,000 | 199,960 | 4.1658 | 4.042 | 4.022 | 4.061 | 4.022 | 4.052 | 49,403 | 4.0475 | 0.97% |
| 2026-01-22 | 0 | 4.120 | 4.110 | 4.150 | 4.120 | 4.160 | 32,000 | 132,340 | 4.1356 | 4.003 | 3.993 | 4.032 | 4.003 | 4.042 | 32,936 | 4.0181 | -0.96% |
| 2026-01-21 | 0 | 4.160 | 4.140 | 4.160 | 4.120 | 4.160 | 116,000 | 480,400 | 4.1414 | 4.042 | 4.022 | 4.042 | 4.003 | 4.042 | 119,391 | 4.0237 | 0.00% |
| 2026-01-20 | 0 | 4.160 | 4.160 | 4.170 | 4.130 | 4.170 | 176,000 | 730,520 | 4.1507 | 4.042 | 4.042 | 4.052 | 4.013 | 4.052 | 181,146 | 4.0328 | 0.97% |
| 2026-01-19 | 0 | 4.120 | 4.120 | 4.140 | 4.100 | 4.120 | 118,000 | 485,740 | 4.1164 | 4.003 | 4.003 | 4.022 | 3.984 | 4.003 | 121,450 | 3.9995 | 0.24% |
| 2026-01-16 | 0 | 4.110 | 4.110 | 4.140 | 4.100 | 4.150 | 24,000 | 99,060 | 4.1275 | 3.993 | 3.993 | 4.022 | 3.984 | 4.032 | 24,702 | 4.0103 | 0.24% |
| 2026-01-15 | 0 | 4.100 | 4.100 | 4.150 | - | - | 0 | 0 | - | 3.984 | 3.984 | 4.032 | - | - | 0 | - | 0.24% |
| 2026-01-14 | 0 | 4.090 | 4.090 | 4.110 | 4.060 | 4.160 | 240,000 | 988,040 | 4.1168 | 3.974 | 3.974 | 3.993 | 3.945 | 4.042 | 247,017 | 3.9999 | -1.45% |
| 2026-01-13 | 0 | 4.150 | 4.120 | 4.150 | 4.050 | 4.150 | 142,000 | 585,880 | 4.1259 | 4.032 | 4.003 | 4.032 | 3.935 | 4.032 | 146,152 | 4.0087 | 3.75% |
| 2026-01-09 | 0 | 4.000 | 4.000 | 4.010 | 3.970 | 4.000 | 38,000 | 151,300 | 3.9816 | 3.886 | 3.886 | 3.896 | 3.857 | 3.886 | 39,111 | 3.8685 | -0.25% |
| 2026-01-08 | 0 | 4.010 | 3.980 | 4.010 | 3.990 | 4.010 | 38,000 | 151,700 | 3.9921 | 3.896 | 3.867 | 3.896 | 3.877 | 3.896 | 39,111 | 3.8787 | 0.50% |
| 2026-01-07 | 0 | 3.990 | 3.950 | 4.010 | 3.930 | 4.000 | 8,000 | 31,840 | 3.9800 | 3.877 | 3.838 | 3.896 | 3.818 | 3.886 | 8,234 | 3.8669 | -0.50% |
| 2026-01-06 | 0 | 4.010 | 3.990 | 4.020 | 3.960 | 4.000 | 202,000 | 801,760 | 3.9691 | 3.896 | 3.877 | 3.906 | 3.848 | 3.886 | 207,906 | 3.8564 | -0.25% |
| 2026-01-05 | 0 | 4.020 | 3.960 | 4.020 | 3.960 | 4.020 | 52,000 | 207,600 | 3.9923 | 3.906 | 3.848 | 3.906 | 3.848 | 3.906 | 53,520 | 3.8789 | 1.52% |
| 2025-12-31 | 0 | 3.960 | 3.960 | 3.970 | 3.900 | 3.980 | 74,000 | 293,560 | 3.9670 | 3.848 | 3.848 | 3.857 | 3.789 | 3.867 | 76,163 | 3.8543 | -0.50% |
| 2025-12-30 | 0 | 3.980 | 3.980 | 3.990 | 3.960 | 3.980 | 366,000 | 1,450,380 | 3.9628 | 3.867 | 3.867 | 3.877 | 3.848 | 3.867 | 376,700 | 3.8502 | -0.25% |
| 2025-12-29 | 0 | 3.990 | 3.990 | 4.000 | 3.990 | 4.000 | 698,000 | 2,791,640 | 3.9995 | 3.877 | 3.877 | 3.886 | 3.877 | 3.886 | 718,407 | 3.8859 | -0.25% |
| 2025-12-24 | 0 | 4.000 | 3.980 | 4.010 | 3.980 | 3.990 | 38,905 | 155,105 | 3.9868 | 3.886 | 3.867 | 3.896 | 3.867 | 3.877 | 40,042 | 3.8735 | -0.74% |
| 2025-12-23 | 0 | 4.030 | 4.010 | 4.030 | 3.990 | 4.030 | 804,000 | 3,216,040 | 4.0000 | 3.916 | 3.896 | 3.916 | 3.877 | 3.916 | 827,506 | 3.8864 | 0.00% |
| 2025-12-22 | 0 | 4.030 | 3.980 | 4.080 | 3.990 | 4.100 | 22,000 | 89,240 | 4.0564 | 3.916 | 3.867 | 3.964 | 3.877 | 3.984 | 22,643 | 3.9411 | 1.00% |
| 2025-12-19 | 0 | 3.990 | 3.990 | 4.020 | 3.990 | 4.020 | 58,000 | 232,680 | 4.0117 | 3.877 | 3.877 | 3.906 | 3.877 | 3.906 | 59,696 | 3.8978 | 0.00% |
| 2025-12-18 | 0 | 3.990 | 3.980 | 4.010 | 3.990 | 3.990 | 80,000 | 319,200 | 3.9900 | 3.877 | 3.867 | 3.896 | 3.877 | 3.877 | 82,339 | 3.8767 | -0.25% |
| 2025-12-17 | 0 | 4.000 | 3.990 | 4.010 | 3.990 | 4.020 | 94,000 | 377,520 | 4.0162 | 3.886 | 3.877 | 3.896 | 3.877 | 3.906 | 96,748 | 3.9021 | 0.50% |
| 2025-12-16 | 0 | 3.980 | 3.970 | 4.000 | 3.970 | 4.000 | 178,000 | 706,980 | 3.9718 | 3.867 | 3.857 | 3.886 | 3.857 | 3.886 | 183,204 | 3.8590 | -1.49% |
| 2025-12-15 | 0 | 4.040 | 3.990 | 4.050 | - | - | 0 | 0 | - | 3.925 | 3.877 | 3.935 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 4.040 | 4.000 | 4.050 | 3.990 | 4.040 | 202,000 | 810,240 | 4.0111 | 3.925 | 3.886 | 3.935 | 3.877 | 3.925 | 207,906 | 3.8972 | 0.50% |
| 2025-12-11 | 0 | 4.020 | 4.000 | 4.040 | 3.990 | 4.020 | 150,000 | 600,100 | 4.0007 | 3.906 | 3.886 | 3.925 | 3.877 | 3.906 | 154,385 | 3.8870 | 0.75% |
| 2025-12-10 | 0 | 3.990 | 3.990 | 4.000 | 3.970 | 3.990 | 156,000 | 620,600 | 3.9782 | 3.877 | 3.877 | 3.886 | 3.857 | 3.877 | 160,561 | 3.8652 | -0.25% |
| 2025-12-09 | 0 | 4.000 | 3.990 | 4.000 | 3.990 | 4.000 | 54,000 | 215,560 | 3.9919 | 3.886 | 3.877 | 3.886 | 3.877 | 3.886 | 55,579 | 3.8785 | 0.25% |
| 2025-12-08 | 0 | 3.990 | 3.990 | 4.000 | 3.990 | 3.990 | 18,000 | 71,920 | 3.9956 | 3.877 | 3.877 | 3.886 | 3.877 | 3.877 | 18,526 | 3.8821 | -0.25% |
| 2025-12-05 | 0 | 4.000 | 4.000 | 4.050 | 3.990 | 4.000 | 284,000 | 1,135,600 | 3.9986 | 3.886 | 3.886 | 3.935 | 3.877 | 3.886 | 292,303 | 3.8850 | -0.25% |
| 2025-12-04 | 0 | 4.010 | 4.000 | 4.030 | 4.000 | 4.050 | 20,000 | 80,200 | 4.0100 | 3.896 | 3.886 | 3.916 | 3.886 | 3.935 | 20,585 | 3.8961 | 0.00% |
| 2025-12-03 | 0 | 4.010 | 4.000 | 4.030 | 3.990 | 4.010 | 272,000 | 1,086,840 | 3.9957 | 3.896 | 3.886 | 3.916 | 3.877 | 3.896 | 279,952 | 3.8822 | 0.25% |
| 2025-12-02 | 0 | 4.000 | 4.000 | 4.010 | 3.960 | 4.050 | 674,000 | 2,697,900 | 4.0028 | 3.886 | 3.886 | 3.896 | 3.848 | 3.935 | 693,705 | 3.8891 | -1.48% |
| 2025-12-01 | 0 | 4.060 | 4.050 | 4.100 | 4.050 | 4.130 | 52,000 | 210,820 | 4.0542 | 3.945 | 3.935 | 3.984 | 3.935 | 4.013 | 53,520 | 3.9391 | -1.69% |
| 2025-11-28 | 0 | 4.130 | 4.120 | 4.150 | 4.090 | 4.130 | 6,000 | 24,740 | 4.1233 | 4.013 | 4.003 | 4.032 | 3.974 | 4.013 | 6,175 | 4.0062 | -0.48% |
| 2025-11-27 | 0 | 4.150 | 4.060 | 4.150 | - | - | 0 | 0 | - | 4.032 | 3.945 | 4.032 | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 4.150 | 4.150 | 4.200 | 4.110 | 4.230 | 126,000 | 525,500 | 4.1706 | 4.032 | 4.032 | 4.081 | 3.993 | 4.110 | 129,684 | 4.0522 | 1.47% |
| 2025-11-25 | 0 | 4.090 | 4.080 | 4.260 | 4.030 | 4.180 | 204,000 | 846,600 | 4.1500 | 3.974 | 3.964 | 4.139 | 3.916 | 4.061 | 209,964 | 4.0321 | 1.49% |
| 2025-11-24 | 0 | 4.030 | 4.030 | 4.060 | 4.010 | 4.010 | 6,000 | 24,060 | 4.0100 | 3.916 | 3.916 | 3.945 | 3.896 | 3.896 | 6,175 | 3.8961 | 0.50% |
| 2025-11-21 | 0 | 4.010 | 4.010 | 4.060 | 4.000 | 4.030 | 170,000 | 683,000 | 4.0176 | 3.896 | 3.896 | 3.945 | 3.886 | 3.916 | 174,970 | 3.9035 | -2.20% |
| 2025-11-20 | 0 | 4.100 | 4.090 | 4.180 | 4.080 | 4.100 | 28,000 | 114,720 | 4.0971 | 3.984 | 3.974 | 4.061 | 3.964 | 3.984 | 28,819 | 3.9808 | 0.00% |
| 2025-11-19 | 0 | 4.100 | 4.090 | 4.180 | 4.090 | 4.170 | 160,000 | 663,120 | 4.1445 | 3.984 | 3.974 | 4.061 | 3.974 | 4.052 | 164,678 | 4.0268 | 1.49% |
| 2025-11-18 | 0 | 4.040 | 4.040 | 4.090 | 4.040 | 4.060 | 140,000 | 565,660 | 4.0404 | 3.925 | 3.925 | 3.974 | 3.925 | 3.945 | 144,093 | 3.9257 | -0.25% |
| 2025-11-17 | 0 | 4.050 | 4.030 | 4.050 | 4.050 | 4.060 | 20,000 | 81,160 | 4.0580 | 3.935 | 3.916 | 3.935 | 3.935 | 3.945 | 20,585 | 3.9427 | -0.25% |
| 2025-11-14 | 0 | 4.060 | 4.060 | 4.080 | 4.050 | 4.090 | 1,496,000 | 6,075,860 | 4.0614 | 3.945 | 3.945 | 3.964 | 3.935 | 3.974 | 1,539,737 | 3.9460 | -0.73% |
| 2025-11-13 | 0 | 4.090 | 4.090 | 4.120 | 4.070 | 4.110 | 46,000 | 188,020 | 4.0874 | 3.974 | 3.974 | 4.003 | 3.954 | 3.993 | 47,345 | 3.9713 | 0.49% |
| 2025-11-12 | 0 | 4.070 | 4.070 | 4.090 | 4.010 | 4.090 | 224,000 | 908,600 | 4.0563 | 3.954 | 3.954 | 3.974 | 3.896 | 3.974 | 230,549 | 3.9410 | 0.25% |
| 2025-11-11 | 0 | 4.060 | 4.060 | 4.120 | 4.060 | 4.140 | 142,000 | 581,020 | 4.0917 | 3.945 | 3.945 | 4.003 | 3.945 | 4.022 | 146,152 | 3.9755 | -0.49% |
| 2025-11-10 | 0 | 4.080 | 4.100 | 4.120 | 4.070 | 4.100 | 4,000 | 16,340 | 4.0850 | 3.964 | 3.984 | 4.003 | 3.954 | 3.984 | 4,117 | 3.9690 | -0.24% |
| 2025-11-07 | 0 | 4.090 | 4.070 | 4.140 | 4.060 | 4.090 | 24,000 | 97,720 | 4.0717 | 3.974 | 3.954 | 4.022 | 3.945 | 3.974 | 24,702 | 3.9560 | 0.00% |
| 2025-11-06 | 0 | 4.090 | 4.060 | 4.110 | 4.060 | 4.060 | 4,000 | 16,240 | 4.0600 | 3.974 | 3.945 | 3.993 | 3.945 | 3.945 | 4,117 | 3.9447 | 0.74% |
| 2025-11-05 | 0 | 4.060 | 4.060 | 4.110 | 4.060 | 4.090 | 80,000 | 325,380 | 4.0673 | 3.945 | 3.945 | 3.993 | 3.945 | 3.974 | 82,339 | 3.9517 | -1.69% |
| 2025-11-04 | 0 | 4.130 | 4.060 | 4.150 | - | - | 0 | 0 | - | 4.013 | 3.945 | 4.032 | - | - | 0 | - | 0.00% |
| 2025-11-03 | 0 | 4.130 | 4.130 | 4.150 | 4.040 | 4.150 | 8,000 | 32,980 | 4.1225 | 4.013 | 4.013 | 4.032 | 3.925 | 4.032 | 8,234 | 4.0054 | -0.72% |
| 2025-10-31 | 0 | 4.160 | 4.080 | 4.170 | 4.160 | 4.160 | 22,000 | 91,520 | 4.1600 | 4.042 | 3.964 | 4.052 | 4.042 | 4.042 | 22,643 | 4.0418 | -0.24% |
| 2025-10-30 | 0 | 4.170 | 4.070 | 4.170 | 4.060 | 4.170 | 116,000 | 472,560 | 4.0738 | 4.052 | 3.954 | 4.052 | 3.945 | 4.052 | 119,391 | 3.9581 | 1.71% |
| 2025-10-28 | 0 | 4.100 | 4.070 | 4.110 | 4.070 | 4.110 | 56,000 | 229,020 | 4.0896 | 3.984 | 3.954 | 3.993 | 3.954 | 3.993 | 57,637 | 3.9735 | -0.24% |
| 2025-10-27 | 0 | 4.110 | 4.050 | 4.100 | 4.050 | 4.150 | 28,000 | 114,760 | 4.0986 | 3.993 | 3.935 | 3.984 | 3.935 | 4.032 | 28,819 | 3.9821 | 0.24% |
| 2025-10-24 | 0 | 4.100 | 4.060 | 4.100 | 4.010 | 4.100 | 6,000 | 24,420 | 4.0700 | 3.984 | 3.945 | 3.984 | 3.896 | 3.984 | 6,175 | 3.9544 | -0.49% |
| 2025-10-23 | 0 | 4.120 | 4.120 | 4.180 | 4.090 | 4.090 | 4,000 | 16,360 | 4.0900 | 4.003 | 4.003 | 4.061 | 3.974 | 3.974 | 4,117 | 3.9738 | 0.73% |
| 2025-10-22 | 0 | 4.090 | 4.070 | 4.100 | 4.010 | 4.100 | 10,000 | 40,660 | 4.0660 | 3.974 | 3.954 | 3.984 | 3.896 | 3.984 | 10,292 | 3.9505 | -0.49% |
| 2025-10-21 | 0 | 4.110 | 4.100 | 4.170 | 4.040 | 4.180 | 72,000 | 298,220 | 4.1419 | 3.993 | 3.984 | 4.052 | 3.925 | 4.061 | 74,105 | 4.0243 | 0.74% |
| 2025-10-20 | 0 | 4.080 | 4.070 | 4.090 | 4.030 | 4.090 | 852,000 | 3,450,200 | 4.0495 | 3.964 | 3.954 | 3.974 | 3.916 | 3.974 | 876,909 | 3.9345 | 0.49% |
| 2025-10-17 | 0 | 4.060 | 4.060 | 4.090 | 4.060 | 4.070 | 50,000 | 203,180 | 4.0636 | 3.945 | 3.945 | 3.974 | 3.945 | 3.954 | 51,462 | 3.9482 | -0.25% |
| 2025-10-16 | 0 | 4.070 | 4.070 | 4.110 | 4.070 | 4.080 | 82,000 | 334,060 | 4.0739 | 3.954 | 3.954 | 3.993 | 3.954 | 3.964 | 84,397 | 3.9582 | 0.00% |
| 2025-10-15 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.080 | 226,000 | 921,380 | 4.0769 | 3.954 | 3.954 | 3.964 | 3.954 | 3.964 | 232,607 | 3.9611 | -0.73% |
| 2025-10-14 | 0 | 4.100 | 4.100 | 4.110 | 4.090 | 4.100 | 32,000 | 131,120 | 4.0975 | 3.984 | 3.984 | 3.993 | 3.974 | 3.984 | 32,936 | 3.9811 | -0.24% |
| 2025-10-13 | 0 | 4.110 | 4.110 | 4.180 | 4.080 | 4.100 | 94,000 | 383,980 | 4.0849 | 3.993 | 3.993 | 4.061 | 3.964 | 3.984 | 96,748 | 3.9689 | 0.24% |
| 2025-10-10 | 0 | 4.100 | 4.100 | 4.110 | 4.100 | 4.110 | 16,000 | 65,740 | 4.1088 | 3.984 | 3.984 | 3.993 | 3.984 | 3.993 | 16,468 | 3.9920 | -0.24% |
| 2025-10-09 | 0 | 4.110 | 4.110 | 4.120 | 4.110 | 4.120 | 28,000 | 115,100 | 4.1107 | 3.993 | 3.993 | 4.003 | 3.993 | 4.003 | 28,819 | 3.9939 | -0.72% |
| 2025-10-08 | 0 | 4.140 | 4.140 | 4.210 | 4.090 | 4.140 | 286,000 | 1,175,380 | 4.1097 | 4.022 | 4.022 | 4.090 | 3.974 | 4.022 | 294,362 | 3.9930 | 0.00% |
| 2025-10-06 | 0 | 4.140 | 4.130 | 4.140 | 4.130 | 4.140 | 36,000 | 148,900 | 4.1361 | 4.022 | 4.013 | 4.022 | 4.013 | 4.022 | 37,053 | 4.0186 | 0.00% |
| 2025-10-03 | 0 | 4.140 | 4.120 | 4.150 | 4.110 | 4.140 | 76,000 | 313,060 | 4.1192 | 4.022 | 4.003 | 4.032 | 3.993 | 4.022 | 78,222 | 4.0022 | 0.24% |
| 2025-10-02 | 0 | 4.130 | 4.130 | 4.180 | 4.120 | 4.150 | 58,000 | 239,580 | 4.1307 | 4.013 | 4.013 | 4.061 | 4.003 | 4.032 | 59,696 | 4.0134 | 0.00% |
| 2025-09-30 | 0 | 4.130 | 4.130 | 4.140 | 4.130 | 4.150 | 130,000 | 537,760 | 4.1366 | 4.013 | 4.013 | 4.022 | 4.013 | 4.032 | 133,801 | 4.0191 | -0.96% |
| 2025-09-29 | 0 | 4.170 | 4.150 | 4.180 | 4.150 | 4.200 | 56,000 | 233,640 | 4.1721 | 4.052 | 4.032 | 4.061 | 4.032 | 4.081 | 57,637 | 4.0536 | 0.24% |
| 2025-09-26 | 0 | 4.160 | 4.160 | 4.180 | 4.160 | 4.250 | 104,000 | 438,140 | 4.2129 | 4.042 | 4.042 | 4.061 | 4.042 | 4.129 | 107,041 | 4.0932 | -0.72% |
| 2025-09-25 | 0 | 4.190 | 4.150 | 4.190 | 4.150 | 4.190 | 90,000 | 376,240 | 4.1804 | 4.071 | 4.032 | 4.071 | 4.032 | 4.071 | 92,631 | 4.0617 | 0.00% |
| 2025-09-24 | 0 | 4.190 | 4.160 | 4.230 | 4.150 | 4.160 | 10,000 | 41,560 | 4.1560 | 4.071 | 4.042 | 4.110 | 4.032 | 4.042 | 10,292 | 4.0379 | 0.24% |
| 2025-09-23 | 0 | 4.180 | 4.180 | 4.210 | 4.160 | 4.270 | 190,400 | 803,752 | 4.2214 | 4.061 | 4.061 | 4.090 | 4.042 | 4.149 | 195,967 | 4.1015 | -0.24% |
| 2025-09-22 | 0 | 4.190 | 4.180 | 4.260 | 4.170 | 4.200 | 50,000 | 209,720 | 4.1944 | 4.071 | 4.061 | 4.139 | 4.052 | 4.081 | 51,462 | 4.0753 | -0.71% |
| 2025-09-19 | 0 | 4.220 | 4.160 | 4.250 | 4.180 | 4.230 | 16,000 | 67,240 | 4.2025 | 4.100 | 4.042 | 4.129 | 4.061 | 4.110 | 16,468 | 4.0831 | 0.48% |
| 2025-09-18 | 0 | 4.200 | 4.180 | 4.210 | 4.110 | 4.310 | 98,000 | 414,400 | 4.2286 | 4.081 | 4.061 | 4.090 | 3.993 | 4.188 | 100,865 | 4.1085 | -0.71% |
| 2025-09-17 | 0 | 4.230 | 4.230 | 4.250 | 4.170 | 4.240 | 112,000 | 470,140 | 4.1977 | 4.110 | 4.110 | 4.129 | 4.052 | 4.120 | 115,274 | 4.0784 | 1.44% |
| 2025-09-16 | 0 | 4.170 | 4.170 | 4.190 | 4.170 | 4.190 | 42,000 | 175,460 | 4.1776 | 4.052 | 4.052 | 4.071 | 4.052 | 4.071 | 43,228 | 4.0590 | -0.71% |
| 2025-09-15 | 0 | 4.200 | 4.170 | 4.240 | 4.120 | 4.220 | 250,000 | 1,038,100 | 4.1524 | 4.081 | 4.052 | 4.120 | 4.003 | 4.100 | 257,309 | 4.0344 | 0.00% |
| 2025-09-12 | 0 | 4.200 | 4.190 | 4.200 | 4.120 | 4.200 | 102,000 | 426,160 | 4.1780 | 4.081 | 4.071 | 4.081 | 4.003 | 4.081 | 104,982 | 4.0594 | 0.24% |
| 2025-09-11 | 0 | 4.190 | 4.190 | 4.200 | 4.170 | 4.220 | 140,000 | 586,980 | 4.1927 | 4.071 | 4.071 | 4.081 | 4.052 | 4.100 | 144,093 | 4.0736 | 0.00% |
| 2025-09-10 | 0 | 4.190 | 4.200 | 4.220 | 4.160 | 4.220 | 16,000 | 66,780 | 4.1738 | 4.071 | 4.081 | 4.100 | 4.042 | 4.100 | 16,468 | 4.0552 | 0.48% |
| 2025-09-09 | 0 | 4.170 | 4.160 | 4.190 | 4.130 | 4.240 | 1,178,000 | 4,891,860 | 4.1527 | 4.052 | 4.042 | 4.071 | 4.013 | 4.120 | 1,212,440 | 4.0347 | 0.48% |
| 2025-09-08 | 0 | 4.150 | 4.130 | 4.150 | 4.050 | 4.160 | 1,294,000 | 5,338,120 | 4.1253 | 4.032 | 4.013 | 4.032 | 3.935 | 4.042 | 1,331,832 | 4.0081 | 0.00% |
| 2025-09-05 | 0 | 4.150 | 4.140 | 4.170 | 4.130 | 4.160 | 156,000 | 647,720 | 4.1521 | 4.032 | 4.022 | 4.052 | 4.013 | 4.042 | 160,561 | 4.0341 | 0.24% |
| 2025-09-04 | 0 | 4.140 | 4.110 | 4.200 | 4.110 | 4.140 | 46,000 | 189,500 | 4.1196 | 4.022 | 3.993 | 4.081 | 3.993 | 4.022 | 47,345 | 4.0025 | -0.24% |
| 2025-09-03 | 0 | 4.150 | 4.120 | 4.150 | 4.160 | 4.170 | 68,000 | 283,420 | 4.1679 | 4.032 | 4.003 | 4.032 | 4.042 | 4.052 | 69,988 | 4.0495 | 0.48% |
| 2025-09-02 | 0 | 4.130 | 4.120 | 4.150 | 4.120 | 4.160 | 278,000 | 1,151,280 | 4.1413 | 4.013 | 4.003 | 4.032 | 4.003 | 4.042 | 286,128 | 4.0237 | -0.48% |
| 2025-09-01 | 0 | 4.150 | 4.130 | 4.150 | 4.120 | 4.170 | 336,000 | 1,389,440 | 4.1352 | 4.032 | 4.013 | 4.032 | 4.003 | 4.052 | 345,823 | 4.0178 | -0.72% |
| 2025-08-29 | 0 | 4.180 | 4.170 | 4.200 | 4.160 | 4.180 | 206,000 | 859,000 | 4.1699 | 4.061 | 4.052 | 4.081 | 4.042 | 4.061 | 212,023 | 4.0515 | 0.24% |
| 2025-08-28 | 0 | 4.170 | 4.170 | 4.210 | 4.170 | 4.230 | 306,000 | 1,282,000 | 4.1895 | 4.052 | 4.052 | 4.090 | 4.052 | 4.110 | 314,946 | 4.0705 | -1.42% |
| 2025-08-27 | 0 | 4.230 | 4.170 | 4.230 | 4.180 | 4.270 | 452,000 | 1,902,100 | 4.2082 | 4.110 | 4.052 | 4.110 | 4.061 | 4.149 | 465,215 | 4.0886 | -0.24% |
| 2025-08-26 | 0 | 4.240 | 4.250 | 4.290 | 4.240 | 4.260 | 110,000 | 467,200 | 4.2473 | 4.120 | 4.129 | 4.168 | 4.120 | 4.139 | 113,216 | 4.1266 | -0.93% |
| 2025-08-25 | 0 | 4.280 | 4.250 | 4.280 | 4.230 | 4.290 | 244,000 | 1,039,140 | 4.2588 | 4.158 | 4.129 | 4.158 | 4.110 | 4.168 | 251,134 | 4.1378 | 0.23% |
| 2025-08-22 | 0 | 4.270 | 4.270 | 4.290 | 4.260 | 4.300 | 36,000 | 154,500 | 4.2917 | 4.149 | 4.149 | 4.168 | 4.139 | 4.178 | 37,053 | 4.1698 | -0.23% |
| 2025-08-21 | 0 | 4.280 | 4.270 | 4.290 | 4.270 | 4.290 | 84,000 | 358,900 | 4.2726 | 4.158 | 4.149 | 4.168 | 4.149 | 4.168 | 86,456 | 4.1513 | -0.23% |
| 2025-08-20 | 0 | 4.290 | 4.280 | 4.290 | 4.270 | 4.310 | 212,000 | 911,460 | 4.2993 | 4.168 | 4.158 | 4.168 | 4.149 | 4.188 | 218,198 | 4.1772 | -0.23% |
| 2025-08-19 | 0 | 4.300 | 4.260 | 4.300 | 4.250 | 4.300 | 82,000 | 350,360 | 4.2727 | 4.178 | 4.139 | 4.178 | 4.129 | 4.178 | 84,397 | 4.1513 | 0.23% |
| 2025-08-18 | 0 | 4.290 | 4.270 | 4.280 | 4.270 | 4.320 | 78,000 | 334,740 | 4.2915 | 4.168 | 4.149 | 4.158 | 4.149 | 4.197 | 80,280 | 4.1696 | -0.92% |
| 2025-08-15 | 0 | 4.330 | 4.300 | 4.330 | 4.230 | 4.330 | 346,000 | 1,470,480 | 4.2499 | 4.207 | 4.178 | 4.207 | 4.110 | 4.207 | 356,116 | 4.1292 | 1.88% |
| 2025-08-14 | 0 | 4.250 | 4.240 | 4.250 | 4.240 | 4.300 | 578,000 | 2,470,680 | 4.2745 | 4.129 | 4.120 | 4.129 | 4.120 | 4.178 | 594,899 | 4.1531 | -0.70% |
| 2025-08-13 | 0 | 4.280 | 4.280 | 4.300 | 4.280 | 4.320 | 198,000 | 850,440 | 4.2952 | 4.158 | 4.158 | 4.178 | 4.158 | 4.197 | 203,789 | 4.1731 | -0.70% |
| 2025-08-12 | 0 | 4.310 | 4.310 | 4.330 | 4.300 | 4.360 | 228,000 | 988,020 | 4.3334 | 4.188 | 4.188 | 4.207 | 4.178 | 4.236 | 234,666 | 4.2103 | 0.70% |
| 2025-08-11 | 0 | 4.280 | 4.280 | 4.310 | 4.280 | 4.330 | 86,000 | 370,600 | 4.3093 | 4.158 | 4.158 | 4.188 | 4.158 | 4.207 | 88,514 | 4.1869 | 0.00% |
| 2025-08-08 | 0 | 4.280 | 4.270 | 4.300 | 4.260 | 4.350 | 452,000 | 1,940,320 | 4.2927 | 4.158 | 4.149 | 4.178 | 4.139 | 4.226 | 465,215 | 4.1708 | -2.06% |
| 2025-08-07 | 0 | 4.370 | 4.360 | 4.400 | 4.350 | 4.370 | 36,000 | 157,240 | 4.3678 | 4.246 | 4.236 | 4.275 | 4.226 | 4.246 | 37,053 | 4.2437 | 0.00% |
| 2025-08-06 | 0 | 4.370 | 4.350 | 4.380 | 4.340 | 4.400 | 40,000 | 173,980 | 4.3495 | 4.246 | 4.226 | 4.256 | 4.217 | 4.275 | 41,169 | 4.2259 | 0.23% |
| 2025-08-05 | 0 | 4.360 | 4.340 | 4.370 | 4.340 | 4.390 | 106,000 | 463,140 | 4.3692 | 4.236 | 4.217 | 4.246 | 4.217 | 4.265 | 109,099 | 4.2451 | -0.46% |
| 2025-08-04 | 0 | 4.380 | 4.360 | 4.400 | 4.320 | 4.400 | 132,000 | 575,220 | 4.3577 | 4.256 | 4.236 | 4.275 | 4.197 | 4.275 | 135,859 | 4.2339 | 0.92% |
| 2025-08-01 | 0 | 4.340 | 4.340 | 4.410 | 4.340 | 4.400 | 138,000 | 601,800 | 4.3609 | 4.217 | 4.217 | 4.285 | 4.217 | 4.275 | 142,035 | 4.2370 | 0.00% |
| 2025-07-31 | 0 | 4.340 | 4.300 | 4.380 | 4.300 | 4.400 | 356,000 | 1,545,180 | 4.3404 | 4.217 | 4.178 | 4.256 | 4.178 | 4.275 | 366,408 | 4.2171 | -0.69% |
| 2025-07-30 | 0 | 4.370 | 4.350 | 4.400 | 4.350 | 4.390 | 136,000 | 594,260 | 4.3696 | 4.246 | 4.226 | 4.275 | 4.226 | 4.265 | 139,976 | 4.2454 | -0.46% |
| 2025-07-29 | 0 | 4.390 | 4.390 | 4.430 | 4.390 | 4.410 | 136,000 | 598,320 | 4.3994 | 4.265 | 4.265 | 4.304 | 4.265 | 4.285 | 139,976 | 4.2744 | -1.13% |
| 2025-07-28 | 0 | 4.440 | 4.430 | 4.450 | 4.410 | 4.460 | 78,000 | 345,380 | 4.4279 | 4.314 | 4.304 | 4.324 | 4.285 | 4.333 | 80,280 | 4.3022 | -0.45% |
| 2025-07-25 | 0 | 4.460 | 4.420 | 4.460 | 4.400 | 4.470 | 214,000 | 953,440 | 4.4553 | 4.333 | 4.294 | 4.333 | 4.275 | 4.343 | 220,257 | 4.3288 | 1.83% |
| 2025-07-24 | 0 | 4.380 | 4.380 | 4.400 | 4.380 | 4.410 | 236,000 | 1,036,560 | 4.3922 | 4.256 | 4.256 | 4.275 | 4.256 | 4.285 | 242,900 | 4.2674 | -0.45% |
| 2025-07-23 | 0 | 4.400 | 4.400 | 4.430 | 4.400 | 4.420 | 186,000 | 820,780 | 4.4128 | 4.275 | 4.275 | 4.304 | 4.275 | 4.294 | 191,438 | 4.2874 | 0.23% |
| 2025-07-22 | 0 | 4.390 | 4.380 | 4.400 | 4.390 | 4.410 | 178,000 | 783,220 | 4.4001 | 4.265 | 4.256 | 4.275 | 4.265 | 4.285 | 183,204 | 4.2751 | -0.23% |
| 2025-07-21 | 0 | 4.400 | 4.370 | 4.400 | 4.370 | 4.480 | 162,000 | 713,000 | 4.4012 | 4.275 | 4.246 | 4.275 | 4.246 | 4.353 | 166,736 | 4.2762 | -1.79% |
| 2025-07-18 | 0 | 4.480 | 4.410 | 4.490 | 4.410 | 4.590 | 76,000 | 342,960 | 4.5126 | 4.353 | 4.285 | 4.362 | 4.285 | 4.460 | 78,222 | 4.3844 | -0.88% |
| 2025-07-17 | 0 | 4.520 | 4.480 | 4.530 | 4.490 | 4.520 | 80,000 | 360,360 | 4.5045 | 4.392 | 4.353 | 4.401 | 4.362 | 4.392 | 82,339 | 4.3765 | 0.22% |
| 2025-07-16 | 0 | 4.510 | 4.490 | 4.520 | 4.450 | 4.560 | 82,000 | 368,920 | 4.4990 | 4.382 | 4.362 | 4.392 | 4.324 | 4.430 | 84,397 | 4.3712 | 1.58% |
| 2025-07-15 | 0 | 4.440 | 4.400 | 4.490 | 4.440 | 4.460 | 146,000 | 650,440 | 4.4551 | 4.314 | 4.275 | 4.362 | 4.314 | 4.333 | 150,268 | 4.3285 | -0.45% |
| 2025-07-14 | 0 | 4.460 | 4.450 | 4.500 | 4.390 | 4.500 | 234,000 | 1,043,960 | 4.4614 | 4.333 | 4.324 | 4.372 | 4.265 | 4.372 | 240,841 | 4.3346 | 1.59% |
| 2025-07-11 | 0 | 4.390 | 4.370 | 4.380 | 4.340 | 4.440 | 184,000 | 810,480 | 4.4048 | 4.265 | 4.246 | 4.256 | 4.217 | 4.314 | 189,379 | 4.2797 | 0.69% |
| 2025-07-10 | 0 | 4.360 | 4.360 | 4.380 | 4.350 | 4.390 | 228,000 | 996,860 | 4.3722 | 4.236 | 4.236 | 4.256 | 4.226 | 4.265 | 234,666 | 4.2480 | 0.46% |
| 2025-07-09 | 0 | 4.340 | 4.330 | 4.370 | 4.320 | 4.370 | 70,000 | 303,100 | 4.3300 | 4.217 | 4.207 | 4.246 | 4.197 | 4.246 | 72,047 | 4.2070 | 0.46% |
| 2025-07-08 | 0 | 4.320 | 4.320 | 4.340 | 4.260 | 4.340 | 128,000 | 549,060 | 4.2895 | 4.197 | 4.197 | 4.217 | 4.139 | 4.217 | 131,742 | 4.1677 | -0.23% |
| 2025-07-07 | 0 | 4.330 | 4.310 | 4.340 | 4.300 | 4.350 | 518,000 | 2,229,860 | 4.3047 | 4.207 | 4.188 | 4.217 | 4.178 | 4.226 | 533,144 | 4.1825 | -0.46% |
| 2025-07-04 | 0 | 4.350 | 4.350 | 4.370 | 4.300 | 4.360 | 184,000 | 798,960 | 4.3422 | 4.226 | 4.226 | 4.246 | 4.178 | 4.236 | 189,379 | 4.2188 | 0.69% |
| 2025-07-03 | 0 | 4.320 | 4.320 | 4.340 | 4.190 | 4.340 | 566,000 | 2,410,280 | 4.2584 | 4.197 | 4.197 | 4.217 | 4.071 | 4.217 | 582,548 | 4.1375 | 2.86% |
| 2025-07-02 | 0 | 4.200 | 4.200 | 4.220 | 4.180 | 4.210 | 138,000 | 579,160 | 4.1968 | 4.081 | 4.081 | 4.100 | 4.061 | 4.090 | 142,035 | 4.0776 | 0.00% |
| 2025-06-30 | 0 | 4.200 | 4.190 | 4.210 | 4.180 | 4.210 | 278,000 | 1,166,240 | 4.1951 | 4.081 | 4.071 | 4.090 | 4.061 | 4.090 | 286,128 | 4.0759 | -0.47% |
| 2025-06-27 | 0 | 4.220 | 4.220 | 4.240 | 4.210 | 4.240 | 132,000 | 558,020 | 4.2274 | 4.100 | 4.100 | 4.120 | 4.090 | 4.120 | 135,859 | 4.1073 | -0.47% |
| 2025-06-26 | 0 | 4.240 | 4.220 | 4.240 | 4.220 | 4.240 | 58,000 | 244,960 | 4.2234 | 4.120 | 4.100 | 4.120 | 4.100 | 4.120 | 59,696 | 4.1035 | 0.47% |
| 2025-06-25 | 0 | 4.220 | 4.220 | 4.230 | 4.190 | 4.240 | 218,000 | 917,600 | 4.2092 | 4.100 | 4.100 | 4.110 | 4.071 | 4.120 | 224,374 | 4.0896 | -0.47% |
| 2025-06-24 | 0 | 4.240 | 4.190 | 4.250 | 4.190 | 4.240 | 602,000 | 2,528,120 | 4.1995 | 4.120 | 4.071 | 4.129 | 4.071 | 4.120 | 619,600 | 4.0802 | 0.00% |
| 2025-06-23 | 0 | 4.240 | 4.220 | 4.250 | 4.220 | 4.240 | 182,000 | 771,560 | 4.2393 | 4.120 | 4.100 | 4.129 | 4.100 | 4.120 | 187,321 | 4.1189 | 0.71% |
| 2025-06-20 | 0 | 4.210 | 4.210 | 4.270 | 4.210 | 4.250 | 142,000 | 598,580 | 4.2154 | 4.090 | 4.090 | 4.149 | 4.090 | 4.129 | 146,152 | 4.0956 | 0.00% |
| 2025-06-19 | 0 | 4.210 | 4.210 | 4.230 | 4.200 | 4.210 | 22,000 | 92,640 | 4.2109 | 4.090 | 4.090 | 4.110 | 4.081 | 4.090 | 22,643 | 4.0913 | -1.41% |
| 2025-06-18 | 0 | 4.270 | 4.230 | 4.270 | 4.220 | 4.270 | 92,000 | 390,060 | 4.2398 | 4.149 | 4.110 | 4.149 | 4.100 | 4.149 | 94,690 | 4.1193 | 2.15% |
| 2025-06-17 | 0 | 4.310 | 4.310 | 4.340 | 4.270 | 4.310 | 30,000 | 128,520 | 4.2840 | 4.061 | 4.061 | 4.090 | 4.024 | 4.061 | 31,837 | 4.0368 | 0.00% |
| 2025-06-16 | 0 | 4.310 | 4.310 | 4.330 | 4.280 | 4.310 | 211,000 | 909,170 | 4.3089 | 4.061 | 4.061 | 4.080 | 4.033 | 4.061 | 223,923 | 4.0602 | 0.00% |
| 2025-06-13 | 0 | 4.310 | 4.310 | 4.340 | 4.290 | 4.340 | 74,000 | 318,700 | 4.3068 | 4.061 | 4.061 | 4.090 | 4.042 | 4.090 | 78,532 | 4.0582 | 0.00% |
| 2025-06-12 | 0 | 4.310 | 4.300 | 4.340 | 4.310 | 4.340 | 90,000 | 388,240 | 4.3138 | 4.061 | 4.052 | 4.090 | 4.061 | 4.090 | 95,512 | 4.0648 | -0.23% |
| 2025-06-11 | 0 | 4.320 | 4.320 | 4.350 | 4.300 | 4.340 | 162,000 | 700,180 | 4.3221 | 4.071 | 4.071 | 4.099 | 4.052 | 4.090 | 171,922 | 4.0727 | -0.92% |
| 2025-06-10 | 0 | 4.360 | 4.330 | 4.360 | 4.290 | 4.370 | 296,000 | 1,287,140 | 4.3484 | 4.108 | 4.080 | 4.108 | 4.042 | 4.118 | 314,129 | 4.0975 | 0.23% |
| 2025-06-09 | 0 | 4.350 | 4.330 | 4.360 | 4.350 | 4.370 | 40,000 | 174,040 | 4.3510 | 4.099 | 4.080 | 4.108 | 4.099 | 4.118 | 42,450 | 4.0999 | -0.46% |
| 2025-06-06 | 0 | 4.370 | 4.310 | 4.400 | 4.310 | 4.360 | 76,000 | 329,580 | 4.3366 | 4.118 | 4.061 | 4.146 | 4.061 | 4.108 | 80,655 | 4.0863 | -0.68% |
| 2025-06-05 | 0 | 4.400 | 4.380 | 4.400 | 4.350 | 4.410 | 56,000 | 246,220 | 4.3968 | 4.146 | 4.127 | 4.146 | 4.099 | 4.155 | 59,430 | 4.1430 | -0.68% |
| 2025-06-04 | 0 | 4.430 | 4.420 | 4.440 | 4.400 | 4.460 | 94,000 | 415,340 | 4.4185 | 4.174 | 4.165 | 4.184 | 4.146 | 4.203 | 99,757 | 4.1635 | 0.45% |
| 2025-06-03 | 0 | 4.410 | 4.410 | 4.440 | 4.410 | 4.460 | 44,000 | 194,580 | 4.4223 | 4.155 | 4.155 | 4.184 | 4.155 | 4.203 | 46,695 | 4.1671 | 0.46% |
| 2025-06-02 | 0 | 4.390 | 4.380 | 4.450 | 4.370 | 4.380 | 24,000 | 104,940 | 4.3725 | 4.137 | 4.127 | 4.193 | 4.118 | 4.127 | 25,470 | 4.1202 | -0.23% |
| 2025-05-30 | 0 | 4.400 | 4.380 | 4.440 | 4.380 | 4.400 | 64,000 | 280,140 | 4.3772 | 4.146 | 4.127 | 4.184 | 4.127 | 4.146 | 67,920 | 4.1246 | 0.69% |
| 2025-05-29 | 0 | 4.370 | 4.360 | 4.440 | 4.310 | 4.410 | 218,000 | 958,300 | 4.3959 | 4.118 | 4.108 | 4.184 | 4.061 | 4.155 | 231,352 | 4.1422 | -0.23% |
| 2025-05-28 | 0 | 4.380 | 4.370 | 4.380 | 4.360 | 4.400 | 334,000 | 1,468,200 | 4.3958 | 4.127 | 4.118 | 4.127 | 4.108 | 4.146 | 354,456 | 4.1421 | 0.69% |
| 2025-05-27 | 0 | 4.350 | 4.320 | 4.400 | 4.320 | 4.350 | 26,000 | 112,800 | 4.3385 | 4.099 | 4.071 | 4.146 | 4.071 | 4.099 | 27,592 | 4.0881 | 0.69% |
| 2025-05-26 | 0 | 4.320 | 4.320 | 4.350 | 4.320 | 4.320 | 20,000 | 86,400 | 4.3200 | 4.071 | 4.071 | 4.099 | 4.071 | 4.071 | 21,225 | 4.0707 | -0.23% |
| 2025-05-23 | 0 | 4.330 | 4.300 | 4.400 | 4.250 | 4.330 | 120,000 | 513,340 | 4.2778 | 4.080 | 4.052 | 4.146 | 4.005 | 4.080 | 127,350 | 4.0310 | -1.59% |
| 2025-05-22 | 0 | 4.400 | 4.310 | 4.400 | 4.400 | 4.400 | 8,000 | 35,040 | 4.3800 | 4.146 | 4.061 | 4.146 | 4.146 | 4.146 | 8,490 | 4.1272 | 0.00% |
| 2025-05-21 | 0 | 4.400 | 4.350 | 4.400 | 4.310 | 4.400 | 52,000 | 226,100 | 4.3481 | 4.146 | 4.099 | 4.146 | 4.061 | 4.146 | 55,185 | 4.0971 | 0.00% |
| 2025-05-20 | 0 | 4.400 | 4.310 | 4.480 | 4.280 | 4.400 | 22,000 | 95,180 | 4.3264 | 4.146 | 4.061 | 4.221 | 4.033 | 4.146 | 23,347 | 4.0767 | 2.33% |
| 2025-05-19 | 0 | 4.300 | 4.290 | 4.300 | 4.290 | 4.330 | 350,000 | 1,507,840 | 4.3081 | 4.052 | 4.042 | 4.052 | 4.042 | 4.080 | 371,436 | 4.0595 | -0.69% |
| 2025-05-16 | 0 | 4.330 | 4.330 | 4.500 | 4.300 | 4.340 | 110,451 | 477,199 | 4.3205 | 4.080 | 4.080 | 4.240 | 4.052 | 4.090 | 117,216 | 4.0711 | 0.23% |
| 2025-05-15 | 0 | 4.320 | 4.320 | 4.350 | 4.320 | 4.380 | 164,000 | 712,660 | 4.3455 | 4.071 | 4.071 | 4.099 | 4.071 | 4.127 | 174,044 | 4.0947 | -1.14% |
| 2025-05-14 | 0 | 4.370 | 4.370 | 4.440 | 4.370 | 4.540 | 448,000 | 1,996,920 | 4.4574 | 4.118 | 4.118 | 4.184 | 4.118 | 4.278 | 475,438 | 4.2002 | -1.13% |
| 2025-05-13 | 0 | 4.420 | 4.420 | 4.450 | 4.420 | 4.450 | 42,000 | 186,100 | 4.4310 | 4.165 | 4.165 | 4.193 | 4.165 | 4.193 | 44,572 | 4.1752 | -0.67% |
| 2025-05-12 | 0 | 4.450 | 4.420 | 4.470 | 4.370 | 4.450 | 258,000 | 1,138,720 | 4.4136 | 4.193 | 4.165 | 4.212 | 4.118 | 4.193 | 273,801 | 4.1589 | 0.45% |
| 2025-05-09 | 0 | 4.430 | 4.420 | 4.460 | 4.380 | 4.470 | 131,000 | 581,040 | 4.4354 | 4.174 | 4.165 | 4.203 | 4.127 | 4.212 | 139,023 | 4.1794 | -1.12% |
| 2025-05-08 | 0 | 4.480 | 4.480 | 4.540 | 4.470 | 4.480 | 38,000 | 170,120 | 4.4768 | 4.221 | 4.221 | 4.278 | 4.212 | 4.221 | 40,327 | 4.2185 | 0.45% |
| 2025-05-07 | 0 | 4.460 | 4.450 | 4.550 | 4.440 | 4.550 | 130,000 | 585,080 | 4.5006 | 4.203 | 4.193 | 4.287 | 4.184 | 4.287 | 137,962 | 4.2409 | -0.45% |
| 2025-05-06 | 0 | 4.480 | 4.430 | 4.520 | 4.410 | 4.510 | 50,000 | 222,260 | 4.4452 | 4.221 | 4.174 | 4.259 | 4.155 | 4.250 | 53,062 | 4.1887 | 0.00% |
| 2025-05-02 | 0 | 4.480 | 4.410 | 4.560 | 4.450 | 4.450 | 10,000 | 44,500 | 4.4500 | 4.221 | 4.155 | 4.297 | 4.193 | 4.193 | 10,612 | 4.1932 | 0.45% |
| 2025-04-30 | 0 | 4.460 | 4.450 | 4.500 | 4.400 | 4.500 | 56,000 | 251,500 | 4.4911 | 4.203 | 4.193 | 4.240 | 4.146 | 4.240 | 59,430 | 4.2319 | 0.22% |
| 2025-04-29 | 0 | 4.450 | 4.390 | 4.470 | 4.420 | 4.470 | 88,000 | 390,720 | 4.4400 | 4.193 | 4.137 | 4.212 | 4.165 | 4.212 | 93,390 | 4.1838 | 1.37% |
| 2025-04-28 | 0 | 4.390 | 4.390 | 4.420 | 4.350 | 4.450 | 235,558 | 1,042,030 | 4.4237 | 4.137 | 4.137 | 4.165 | 4.099 | 4.193 | 249,985 | 4.1684 | -0.45% |
| 2025-04-25 | 0 | 4.410 | 4.410 | 4.450 | 4.390 | 4.460 | 10,000 | 44,140 | 4.4140 | 4.155 | 4.155 | 4.193 | 4.137 | 4.203 | 10,612 | 4.1593 | 1.15% |
| 2025-04-24 | 0 | 4.360 | 4.380 | 4.460 | 4.360 | 4.430 | 64,000 | 281,440 | 4.3975 | 4.108 | 4.127 | 4.203 | 4.108 | 4.174 | 67,920 | 4.1437 | -1.13% |
| 2025-04-23 | 0 | 4.410 | 4.410 | 4.490 | 4.350 | 4.440 | 88,000 | 386,680 | 4.3941 | 4.155 | 4.155 | 4.231 | 4.099 | 4.184 | 93,390 | 4.1405 | 0.00% |
| 2025-04-22 | 0 | 4.410 | 4.380 | 4.410 | 4.310 | 4.480 | 104,000 | 454,380 | 4.3690 | 4.155 | 4.127 | 4.155 | 4.061 | 4.221 | 110,370 | 4.1169 | 0.00% |
| 2025-04-17 | 0 | 4.410 | 4.410 | 4.580 | 4.310 | 4.480 | 60,000 | 265,840 | 4.4307 | 4.155 | 4.155 | 4.316 | 4.061 | 4.221 | 63,675 | 4.1750 | 0.23% |
| 2025-04-16 | 0 | 4.400 | 4.370 | 4.400 | 4.310 | 4.400 | 196,000 | 852,640 | 4.3502 | 4.146 | 4.118 | 4.146 | 4.061 | 4.146 | 208,004 | 4.0991 | -0.45% |
| 2025-04-15 | 0 | 4.420 | 4.320 | 4.550 | 4.420 | 4.530 | 20,000 | 88,520 | 4.4260 | 4.165 | 4.071 | 4.287 | 4.165 | 4.269 | 21,225 | 4.1706 | -0.90% |
| 2025-04-14 | 0 | 4.460 | 4.370 | 4.500 | 4.350 | 4.410 | 220,000 | 959,160 | 4.3598 | 4.203 | 4.118 | 4.240 | 4.099 | 4.155 | 233,474 | 4.1082 | 2.29% |
| 2025-04-11 | 0 | 4.360 | 4.360 | 4.400 | 4.360 | 4.460 | 90,000 | 397,460 | 4.4162 | 4.108 | 4.108 | 4.146 | 4.108 | 4.203 | 95,512 | 4.1614 | -0.23% |
| 2025-04-10 | 0 | 4.370 | 4.340 | 4.370 | 4.350 | 4.380 | 48,000 | 210,020 | 4.3754 | 4.118 | 4.090 | 4.118 | 4.099 | 4.127 | 50,940 | 4.1229 | 1.63% |
| 2025-04-09 | 0 | 4.300 | 4.300 | 4.370 | 4.240 | 4.420 | 224,000 | 961,020 | 4.2903 | 4.052 | 4.052 | 4.118 | 3.995 | 4.165 | 237,719 | 4.0427 | 0.94% |
| 2025-04-08 | 0 | 4.260 | 4.260 | 4.390 | 4.230 | 4.420 | 250,000 | 1,078,760 | 4.3150 | 4.014 | 4.014 | 4.137 | 3.986 | 4.165 | 265,312 | 4.0660 | -1.16% |
| 2025-04-07 | 0 | 4.310 | 4.200 | 4.310 | 4.200 | 4.690 | 982,000 | 4,225,300 | 4.3027 | 4.061 | 3.958 | 4.061 | 3.958 | 4.419 | 1,042,144 | 4.0544 | -9.26% |
| 2025-04-03 | 0 | 4.750 | 4.750 | 4.940 | 4.750 | 4.860 | 84,000 | 402,160 | 4.7876 | 4.476 | 4.476 | 4.655 | 4.476 | 4.580 | 89,145 | 4.5113 | -0.84% |
| 2025-04-02 | 0 | 4.790 | 4.770 | 4.790 | 4.730 | 4.860 | 98,000 | 467,760 | 4.7731 | 4.514 | 4.495 | 4.514 | 4.457 | 4.580 | 104,002 | 4.4976 | 0.42% |
| 2025-04-01 | 0 | 4.770 | 4.760 | 4.770 | 4.720 | 4.990 | 322,000 | 1,573,160 | 4.8856 | 4.495 | 4.485 | 4.495 | 4.448 | 4.702 | 341,721 | 4.6036 | 0.21% |
| 2025-03-31 | 0 | 4.760 | 4.730 | 4.760 | 4.670 | 5.060 | 580,000 | 2,763,560 | 4.7648 | 4.485 | 4.457 | 4.485 | 4.400 | 4.768 | 615,523 | 4.4898 | -4.80% |
| 2025-03-28 | 0 | 5.000 | 4.980 | 5.020 | 4.900 | 5.040 | 334,000 | 1,670,160 | 5.0005 | 4.711 | 4.693 | 4.730 | 4.617 | 4.749 | 354,456 | 4.7119 | -0.40% |
| 2025-03-27 | 0 | 5.020 | 5.010 | 5.080 | 5.020 | 5.060 | 142,000 | 717,100 | 5.0500 | 4.730 | 4.721 | 4.787 | 4.730 | 4.768 | 150,697 | 4.7586 | -0.59% |
| 2025-03-26 | 0 | 5.050 | 5.020 | 5.050 | 5.000 | 5.090 | 220,000 | 1,107,600 | 5.0345 | 4.759 | 4.730 | 4.759 | 4.711 | 4.796 | 233,474 | 4.7440 | 0.60% |
| 2025-03-25 | 0 | 5.020 | 5.020 | 5.070 | 5.010 | 5.070 | 64,000 | 321,800 | 5.0281 | 4.730 | 4.730 | 4.777 | 4.721 | 4.777 | 67,920 | 4.7379 | -0.79% |
| 2025-03-24 | 0 | 5.060 | 5.030 | 5.060 | 5.030 | 5.100 | 100,000 | 506,100 | 5.0610 | 4.768 | 4.740 | 4.768 | 4.740 | 4.806 | 106,125 | 4.7689 | 0.40% |
| 2025-03-21 | 0 | 5.040 | 5.040 | 5.070 | 5.010 | 5.080 | 204,000 | 1,028,960 | 5.0439 | 4.749 | 4.749 | 4.777 | 4.721 | 4.787 | 216,494 | 4.7528 | -2.33% |
| 2025-03-20 | 0 | 5.160 | 5.110 | 5.160 | 4.960 | 5.250 | 666,000 | 3,410,520 | 5.1209 | 4.862 | 4.815 | 4.862 | 4.674 | 4.947 | 706,790 | 4.8254 | 0.78% |
| 2025-03-19 | 0 | 5.120 | 5.090 | 5.130 | 5.030 | 5.320 | 630,000 | 3,238,640 | 5.1407 | 4.825 | 4.796 | 4.834 | 4.740 | 5.013 | 668,585 | 4.8440 | -2.85% |
| 2025-03-18 | 0 | 5.270 | 5.250 | 5.280 | 5.250 | 5.380 | 386,000 | 2,054,440 | 5.3224 | 4.966 | 4.947 | 4.975 | 4.947 | 5.070 | 409,641 | 5.0152 | -0.94% |
| 2025-03-17 | 0 | 5.320 | 5.310 | 5.350 | 5.250 | 5.360 | 330,000 | 1,755,040 | 5.3183 | 5.013 | 5.004 | 5.041 | 4.947 | 5.051 | 350,211 | 5.0114 | 1.14% |
| 2025-03-14 | 0 | 5.260 | 5.240 | 5.270 | 5.130 | 5.300 | 358,000 | 1,877,580 | 5.2446 | 4.956 | 4.938 | 4.966 | 4.834 | 4.994 | 379,926 | 4.9420 | 0.38% |
| 2025-03-13 | 0 | 5.240 | 5.210 | 5.250 | 5.210 | 5.280 | 222,000 | 1,165,720 | 5.2510 | 4.938 | 4.909 | 4.947 | 4.909 | 4.975 | 235,597 | 4.9479 | -0.38% |
| 2025-03-12 | 0 | 5.260 | 5.220 | 5.270 | 5.210 | 5.300 | 336,000 | 1,765,060 | 5.2532 | 4.956 | 4.919 | 4.966 | 4.909 | 4.994 | 356,579 | 4.9500 | 0.00% |
| 2025-03-11 | 0 | 5.260 | 5.250 | 5.270 | 5.130 | 5.260 | 748,000 | 3,915,300 | 5.2344 | 4.956 | 4.947 | 4.966 | 4.834 | 4.956 | 793,812 | 4.9323 | 1.15% |
| 2025-03-10 | 0 | 5.200 | 5.170 | 5.200 | 5.020 | 5.200 | 620,000 | 3,161,780 | 5.0996 | 4.900 | 4.872 | 4.900 | 4.730 | 4.900 | 657,973 | 4.8053 | 2.36% |
| 2025-03-07 | 0 | 5.080 | 5.050 | 5.090 | 4.940 | 5.090 | 476,000 | 2,392,100 | 5.0254 | 4.787 | 4.759 | 4.796 | 4.655 | 4.796 | 505,153 | 4.7354 | 2.63% |
| 2025-03-06 | 0 | 4.950 | 4.930 | 4.980 | 4.850 | 4.960 | 514,000 | 2,531,720 | 4.9255 | 4.664 | 4.645 | 4.693 | 4.570 | 4.674 | 545,480 | 4.6413 | 2.06% |
| 2025-03-05 | 0 | 4.850 | 4.840 | 4.870 | 4.790 | 4.870 | 791,800 | 3,839,726 | 4.8494 | 4.570 | 4.561 | 4.589 | 4.514 | 4.589 | 840,295 | 4.5695 | 0.62% |
| 2025-03-04 | 0 | 4.820 | 4.790 | 4.820 | 4.720 | 4.870 | 296,000 | 1,425,580 | 4.8161 | 4.542 | 4.514 | 4.542 | 4.448 | 4.589 | 314,129 | 4.5382 | 2.12% |
| 2025-03-03 | 0 | 4.720 | 4.720 | 4.780 | 4.560 | 4.830 | 420,000 | 1,977,980 | 4.7095 | 4.448 | 4.448 | 4.504 | 4.297 | 4.551 | 445,723 | 4.4377 | 3.06% |
| 2025-02-28 | 0 | 4.580 | 4.530 | 4.580 | 4.500 | 4.640 | 490,000 | 2,228,980 | 4.5489 | 4.316 | 4.269 | 4.316 | 4.240 | 4.372 | 520,011 | 4.2864 | 0.88% |
| 2025-02-27 | 0 | 4.540 | 4.490 | 4.500 | 4.460 | 4.600 | 476,000 | 2,154,160 | 4.5255 | 4.278 | 4.231 | 4.240 | 4.203 | 4.335 | 505,153 | 4.2644 | 1.34% |
| 2025-02-26 | 0 | 4.480 | 4.480 | 4.540 | 4.420 | 4.540 | 558,000 | 2,504,620 | 4.4886 | 4.221 | 4.221 | 4.278 | 4.165 | 4.278 | 592,175 | 4.2295 | 0.67% |
| 2025-02-25 | 0 | 4.450 | 4.440 | 4.500 | 4.400 | 4.590 | 396,000 | 1,772,360 | 4.4757 | 4.193 | 4.184 | 4.240 | 4.146 | 4.325 | 420,253 | 4.2174 | -0.67% |
| 2025-02-24 | 0 | 4.480 | 4.480 | 4.520 | 4.350 | 4.540 | 1,682,019 | 7,505,662 | 4.4623 | 4.221 | 4.221 | 4.259 | 4.099 | 4.278 | 1,785,036 | 4.2048 | 2.99% |
| 2025-02-21 | 0 | 4.350 | 4.330 | 4.350 | 4.320 | 4.380 | 818,000 | 3,548,960 | 4.3386 | 4.099 | 4.080 | 4.099 | 4.071 | 4.127 | 868,099 | 4.0882 | 0.69% |
| 2025-02-20 | 0 | 4.320 | 4.320 | 4.350 | 4.300 | 4.380 | 194,000 | 842,040 | 4.3404 | 4.071 | 4.071 | 4.099 | 4.052 | 4.127 | 205,882 | 4.0899 | -0.69% |
| 2025-02-19 | 0 | 4.350 | 4.320 | 4.350 | 4.280 | 4.350 | 652,000 | 2,832,040 | 4.3436 | 4.099 | 4.071 | 4.099 | 4.033 | 4.099 | 691,932 | 4.0929 | -1.14% |
| 2025-02-18 | 0 | 4.400 | 4.380 | 4.400 | 4.350 | 4.420 | 628,000 | 2,763,740 | 4.4009 | 4.146 | 4.127 | 4.146 | 4.099 | 4.165 | 666,462 | 4.1469 | 1.38% |
| 2025-02-17 | 0 | 4.340 | 4.340 | 4.350 | 4.290 | 4.420 | 338,000 | 1,477,040 | 4.3699 | 4.090 | 4.090 | 4.099 | 4.042 | 4.165 | 358,701 | 4.1177 | 0.00% |
| 2025-02-14 | 0 | 4.340 | 4.310 | 4.340 | 4.190 | 4.340 | 590,000 | 2,497,240 | 4.2326 | 4.090 | 4.061 | 4.090 | 3.948 | 4.090 | 626,135 | 3.9883 | 1.17% |
| 2025-02-13 | 0 | 4.290 | 4.250 | 4.320 | 4.290 | 4.350 | 82,000 | 354,440 | 4.3224 | 4.042 | 4.005 | 4.071 | 4.042 | 4.099 | 87,022 | 4.0730 | 1.18% |
| 2025-02-12 | 0 | 4.240 | 4.200 | 4.270 | 4.150 | 4.240 | 98,000 | 408,920 | 4.1727 | 3.995 | 3.958 | 4.024 | 3.910 | 3.995 | 104,002 | 3.9318 | 1.68% |
| 2025-02-11 | 0 | 4.170 | 4.170 | 4.200 | 4.120 | 4.200 | 152,000 | 636,620 | 4.1883 | 3.929 | 3.929 | 3.958 | 3.882 | 3.958 | 161,309 | 3.9466 | -1.65% |
| 2025-02-10 | 0 | 4.240 | 4.180 | 4.230 | 4.160 | 4.260 | 36,000 | 152,240 | 4.2289 | 3.995 | 3.939 | 3.986 | 3.920 | 4.014 | 38,205 | 3.9848 | 0.00% |
| 2025-02-07 | 0 | 4.240 | 4.180 | 4.240 | 4.180 | 4.240 | 46,000 | 193,000 | 4.1957 | 3.995 | 3.939 | 3.995 | 3.939 | 3.995 | 48,817 | 3.9535 | 0.00% |
| 2025-02-06 | 0 | 4.240 | 4.180 | 4.240 | 4.190 | 4.250 | 52,000 | 220,760 | 4.2454 | 3.995 | 3.939 | 3.995 | 3.948 | 4.005 | 55,185 | 4.0004 | -0.24% |
| 2025-02-05 | 0 | 4.250 | 4.150 | 4.210 | 4.100 | 4.250 | 154,000 | 641,620 | 4.1664 | 4.005 | 3.910 | 3.967 | 3.863 | 4.005 | 163,432 | 3.9259 | -0.23% |
| 2025-02-04 | 0 | 4.260 | 4.220 | 4.290 | 4.190 | 4.260 | 8,000 | 33,720 | 4.2150 | 4.014 | 3.976 | 4.042 | 3.948 | 4.014 | 8,490 | 3.9717 | -0.93% |
| 2025-02-03 | 0 | 4.300 | 4.180 | 4.300 | 4.300 | 4.300 | 8,000 | 34,400 | 4.3000 | 4.052 | 3.939 | 4.052 | 4.052 | 4.052 | 8,490 | 4.0518 | -1.60% |
| 2025-01-28 | 0 | 4.370 | 4.220 | 4.370 | - | - | 0 | 0 | - | 4.118 | 3.976 | 4.118 | - | - | 0 | - | 0.00% |
| 2025-01-27 | 0 | 4.370 | 4.200 | 4.380 | 4.300 | 4.370 | 18,000 | 78,260 | 4.3478 | 4.118 | 3.958 | 4.127 | 4.052 | 4.118 | 19,102 | 4.0969 | 1.39% |
| 2025-01-24 | 0 | 4.310 | 4.180 | 4.390 | 4.270 | 4.280 | 56,000 | 238,440 | 4.2579 | 4.061 | 3.939 | 4.137 | 4.024 | 4.033 | 59,430 | 4.0121 | 0.23% |
| 2025-01-23 | 0 | 4.300 | 4.260 | 4.350 | 4.260 | 4.300 | 6,000 | 25,640 | 4.2733 | 4.052 | 4.014 | 4.099 | 4.014 | 4.052 | 6,367 | 4.0267 | 0.94% |
| 2025-01-22 | 0 | 4.260 | 4.250 | 4.310 | 4.250 | 4.260 | 14,000 | 59,600 | 4.2571 | 4.014 | 4.005 | 4.061 | 4.005 | 4.014 | 14,857 | 4.0115 | -0.23% |
| 2025-01-21 | 0 | 4.270 | 4.250 | 4.310 | 4.270 | 4.310 | 38,000 | 162,620 | 4.2795 | 4.024 | 4.005 | 4.061 | 4.024 | 4.061 | 40,327 | 4.0325 | -0.93% |
| 2025-01-20 | 0 | 4.310 | 4.260 | 4.310 | 4.280 | 4.360 | 32,000 | 138,740 | 4.3356 | 4.061 | 4.014 | 4.061 | 4.033 | 4.108 | 33,960 | 4.0854 | -1.15% |
| 2025-01-17 | 0 | 4.360 | 4.360 | 4.380 | 4.300 | 4.450 | 724,000 | 3,188,140 | 4.4035 | 4.108 | 4.108 | 4.127 | 4.052 | 4.193 | 768,342 | 4.1494 | 1.16% |
| 2025-01-16 | 0 | 4.310 | 4.260 | 4.310 | 4.240 | 4.360 | 10,000 | 42,880 | 4.2880 | 4.061 | 4.014 | 4.061 | 3.995 | 4.108 | 10,612 | 4.0405 | -1.60% |
| 2025-01-15 | 0 | 4.380 | 4.240 | 4.380 | 4.110 | 4.380 | 66,000 | 284,580 | 4.3118 | 4.127 | 3.995 | 4.127 | 3.873 | 4.127 | 70,042 | 4.0630 | 0.00% |
| 2025-01-14 | 0 | 4.380 | 4.240 | 4.390 | 4.220 | 4.380 | 172,000 | 741,660 | 4.3120 | 4.127 | 3.995 | 4.137 | 3.976 | 4.127 | 182,534 | 4.0631 | 3.55% |
| 2025-01-13 | 0 | 4.230 | 4.220 | 4.290 | 4.230 | 4.300 | 20,000 | 85,520 | 4.2760 | 3.986 | 3.976 | 4.042 | 3.986 | 4.052 | 21,225 | 4.0292 | -0.24% |
| 2025-01-10 | 0 | 4.240 | 4.200 | 4.250 | 4.210 | 4.300 | 72,000 | 307,580 | 4.2719 | 3.995 | 3.958 | 4.005 | 3.967 | 4.052 | 76,410 | 4.0254 | -0.93% |
| 2025-01-09 | 0 | 4.280 | 4.210 | 4.280 | 4.280 | 4.290 | 4,000 | 17,140 | 4.2850 | 4.033 | 3.967 | 4.033 | 4.033 | 4.042 | 4,245 | 4.0377 | 0.00% |
| 2025-01-08 | 0 | 4.280 | 4.240 | 4.280 | 4.280 | 4.310 | 58,000 | 248,480 | 4.2841 | 4.033 | 3.995 | 4.033 | 4.033 | 4.061 | 61,552 | 4.0369 | 0.47% |
| 2025-01-07 | 0 | 4.260 | 4.240 | 4.300 | 4.230 | 4.300 | 26,100 | 111,719 | 4.2804 | 4.014 | 3.995 | 4.052 | 3.986 | 4.052 | 27,699 | 4.0334 | -0.93% |
| 2025-01-06 | 0 | 4.300 | 4.250 | 4.330 | 4.250 | 4.300 | 8,000 | 34,100 | 4.2625 | 4.052 | 4.005 | 4.080 | 4.005 | 4.052 | 8,490 | 4.0165 | -0.92% |
| 2025-01-03 | 0 | 4.340 | 4.300 | 4.340 | 4.300 | 4.340 | 26,000 | 112,020 | 4.3085 | 4.090 | 4.052 | 4.090 | 4.052 | 4.090 | 27,592 | 4.0598 | -0.91% |
| 2025-01-02 | 0 | 4.380 | 4.300 | 4.390 | 4.280 | 4.380 | 216,000 | 935,960 | 4.3331 | 4.127 | 4.052 | 4.137 | 4.033 | 4.127 | 229,229 | 4.0831 | 1.39% |
| 2024-12-31 | 0 | 4.320 | 4.320 | 4.340 | 4.270 | 4.310 | 14,000 | 60,080 | 4.2914 | 4.071 | 4.071 | 4.090 | 4.024 | 4.061 | 14,857 | 4.0438 | 1.17% |
| 2024-12-30 | 0 | 4.270 | 4.230 | 4.300 | 4.230 | 4.290 | 144,000 | 612,200 | 4.2514 | 4.024 | 3.986 | 4.052 | 3.986 | 4.042 | 152,819 | 4.0060 | 0.23% |
| 2024-12-27 | 0 | 4.260 | 4.250 | 4.260 | 4.220 | 4.360 | 180,000 | 766,680 | 4.2593 | 4.014 | 4.005 | 4.014 | 3.976 | 4.108 | 191,024 | 4.0135 | 0.95% |
| 2024-12-24 | 0 | 4.220 | 4.180 | 4.230 | 4.190 | 4.220 | 30,000 | 126,300 | 4.2100 | 3.976 | 3.939 | 3.986 | 3.948 | 3.976 | 31,837 | 3.9670 | -0.94% |
| 2024-12-23 | 0 | 4.260 | 4.200 | 4.280 | 4.200 | 4.210 | 14,000 | 58,960 | 4.2114 | 4.014 | 3.958 | 4.033 | 3.958 | 3.967 | 14,857 | 3.9684 | 0.47% |
| 2024-12-20 | 0 | 4.240 | 4.200 | 4.260 | 4.210 | 4.210 | 10,000 | 42,100 | 4.2100 | 3.995 | 3.958 | 4.014 | 3.967 | 3.967 | 10,612 | 3.9670 | -0.70% |
| 2024-12-19 | 0 | 4.270 | 4.230 | 4.270 | 4.200 | 4.270 | 72,000 | 304,520 | 4.2294 | 4.024 | 3.986 | 4.024 | 3.958 | 4.024 | 76,410 | 3.9854 | -0.23% |
| 2024-12-18 | 0 | 4.280 | 4.260 | 4.290 | - | - | 0 | 0 | - | 4.033 | 4.014 | 4.042 | - | - | 0 | - | 0.00% |
| 2024-12-17 | 0 | 4.280 | 4.210 | 4.310 | 4.250 | 4.260 | 74,000 | 314,700 | 4.2527 | 4.033 | 3.967 | 4.061 | 4.005 | 4.014 | 78,532 | 4.0073 | -0.23% |
| 2024-12-16 | 0 | 4.290 | 4.260 | 4.290 | 4.270 | 4.330 | 20,000 | 86,100 | 4.3050 | 4.042 | 4.014 | 4.042 | 4.024 | 4.080 | 21,225 | 4.0566 | -0.92% |
| 2024-12-13 | 0 | 4.330 | 4.310 | 4.330 | 4.330 | 4.390 | 20,000 | 86,740 | 4.3370 | 4.080 | 4.061 | 4.080 | 4.080 | 4.137 | 21,225 | 4.0867 | -0.69% |
| 2024-12-12 | 0 | 4.360 | 4.330 | 4.390 | 4.350 | 4.360 | 52,000 | 226,420 | 4.3542 | 4.108 | 4.080 | 4.137 | 4.099 | 4.108 | 55,185 | 4.1029 | 0.23% |
| 2024-12-11 | 0 | 4.350 | 4.310 | 4.350 | 4.280 | 4.360 | 104,000 | 449,580 | 4.3229 | 4.099 | 4.061 | 4.099 | 4.033 | 4.108 | 110,370 | 4.0734 | 0.69% |
| 2024-12-10 | 0 | 4.320 | 4.310 | 4.320 | 4.320 | 4.380 | 34,000 | 148,200 | 4.3588 | 4.071 | 4.061 | 4.071 | 4.071 | 4.127 | 36,082 | 4.1073 | -1.37% |
| 2024-12-09 | 0 | 4.380 | 4.330 | 4.380 | 4.340 | 4.390 | 82,000 | 358,760 | 4.3751 | 4.127 | 4.080 | 4.127 | 4.090 | 4.137 | 87,022 | 4.1226 | -0.45% |
| 2024-12-06 | 0 | 4.400 | 4.330 | 4.400 | 4.320 | 4.400 | 18,000 | 79,020 | 4.3900 | 4.146 | 4.080 | 4.146 | 4.071 | 4.146 | 19,102 | 4.1366 | 0.00% |
| 2024-12-05 | 0 | 4.400 | 4.380 | 4.400 | 4.320 | 4.400 | 46,000 | 201,940 | 4.3900 | 4.146 | 4.127 | 4.146 | 4.071 | 4.146 | 48,817 | 4.1366 | 1.62% |
| 2024-12-04 | 0 | 4.330 | 4.330 | 4.400 | 4.320 | 4.450 | 122,000 | 537,280 | 4.4039 | 4.080 | 4.080 | 4.146 | 4.071 | 4.193 | 129,472 | 4.1498 | -1.59% |
| 2024-12-03 | 0 | 4.400 | 4.370 | 4.400 | 4.360 | 4.400 | 194,000 | 853,100 | 4.3974 | 4.146 | 4.118 | 4.146 | 4.108 | 4.146 | 205,882 | 4.1436 | 1.15% |
| 2024-12-02 | 0 | 4.350 | 4.320 | 4.390 | - | - | 0 | 0 | - | 4.099 | 4.071 | 4.137 | - | - | 0 | - | 0.23% |
| 2024-11-29 | 0 | 4.340 | 4.320 | 4.350 | 4.300 | 4.340 | 50,000 | 216,680 | 4.3336 | 4.090 | 4.071 | 4.099 | 4.052 | 4.090 | 53,062 | 4.0835 | -0.23% |
| 2024-11-28 | 0 | 4.350 | 4.340 | 4.400 | 4.350 | 4.350 | 40,000 | 174,000 | 4.3500 | 4.099 | 4.090 | 4.146 | 4.099 | 4.099 | 42,450 | 4.0990 | -0.23% |
| 2024-11-27 | 0 | 4.360 | 4.350 | 4.360 | 4.270 | 4.360 | 296,000 | 1,273,920 | 4.3038 | 4.108 | 4.099 | 4.108 | 4.024 | 4.108 | 314,129 | 4.0554 | -0.68% |
| 2024-11-26 | 0 | 4.390 | 4.360 | 4.400 | 4.300 | 4.390 | 186,000 | 812,360 | 4.3675 | 4.137 | 4.108 | 4.146 | 4.052 | 4.137 | 197,392 | 4.1155 | 1.86% |
| 2024-11-25 | 0 | 4.310 | 4.300 | 4.350 | 4.300 | 4.360 | 32,000 | 138,280 | 4.3213 | 4.061 | 4.052 | 4.099 | 4.052 | 4.108 | 33,960 | 4.0719 | 0.23% |
| 2024-11-22 | 0 | 4.300 | 4.250 | 4.300 | 4.250 | 4.300 | 116,000 | 498,380 | 4.2964 | 4.052 | 4.005 | 4.052 | 4.005 | 4.052 | 123,105 | 4.0484 | 1.18% |
| 2024-11-21 | 0 | 4.250 | 4.250 | 4.290 | 4.240 | 4.300 | 84,000 | 359,540 | 4.2802 | 4.005 | 4.005 | 4.042 | 3.995 | 4.052 | 89,145 | 4.0332 | 0.24% |
| 2024-11-20 | 0 | 4.240 | 4.200 | 4.240 | 4.200 | 4.240 | 6,000 | 25,380 | 4.2300 | 3.995 | 3.958 | 3.995 | 3.958 | 3.995 | 6,367 | 3.9859 | 1.44% |
| 2024-11-19 | 0 | 4.180 | 4.180 | 4.270 | - | - | 0 | 0 | - | 3.939 | 3.939 | 4.024 | - | - | 0 | - | 0.24% |
| 2024-11-18 | 0 | 4.170 | 4.160 | 4.230 | 4.170 | 4.260 | 24,000 | 101,780 | 4.2408 | 3.929 | 3.920 | 3.986 | 3.929 | 4.014 | 25,470 | 3.9961 | -0.24% |
| 2024-11-15 | 0 | 4.180 | 4.170 | 4.200 | 4.150 | 4.200 | 126,000 | 526,340 | 4.1773 | 3.939 | 3.929 | 3.958 | 3.910 | 3.958 | 133,717 | 3.9362 | 0.24% |
| 2024-11-14 | 0 | 4.170 | 4.190 | 4.210 | 4.160 | 4.210 | 90,000 | 375,860 | 4.1762 | 3.929 | 3.948 | 3.967 | 3.920 | 3.967 | 95,512 | 3.9352 | -1.65% |
| 2024-11-13 | 0 | 4.240 | 4.210 | 4.270 | 4.190 | 4.280 | 208,000 | 879,880 | 4.2302 | 3.995 | 3.967 | 4.024 | 3.948 | 4.033 | 220,739 | 3.9861 | -2.53% |
| 2024-11-12 | 0 | 4.350 | 4.320 | 4.380 | 4.320 | 4.410 | 72,000 | 313,100 | 4.3486 | 4.099 | 4.071 | 4.127 | 4.071 | 4.155 | 76,410 | 4.0976 | -0.68% |
| 2024-11-11 | 0 | 4.380 | 4.380 | 4.440 | 4.380 | 4.470 | 14,000 | 61,680 | 4.4057 | 4.127 | 4.127 | 4.184 | 4.127 | 4.212 | 14,857 | 4.1515 | -1.35% |
| 2024-11-08 | 0 | 4.440 | 4.370 | 4.450 | 4.370 | 4.450 | 40,000 | 177,700 | 4.4425 | 4.184 | 4.118 | 4.193 | 4.118 | 4.193 | 42,450 | 4.1861 | -0.22% |
| 2024-11-07 | 0 | 4.450 | 4.350 | 4.450 | 4.330 | 4.490 | 152,000 | 672,320 | 4.4232 | 4.193 | 4.099 | 4.193 | 4.080 | 4.231 | 161,309 | 4.1679 | 1.14% |
| 2024-11-06 | 0 | 4.400 | 4.310 | 4.400 | 4.390 | 4.400 | 92,000 | 404,680 | 4.3987 | 4.146 | 4.061 | 4.146 | 4.137 | 4.146 | 97,635 | 4.1448 | 0.46% |
| 2024-11-05 | 0 | 4.380 | 4.330 | 4.380 | 4.330 | 4.400 | 36,000 | 157,540 | 4.3761 | 4.127 | 4.080 | 4.127 | 4.080 | 4.146 | 38,205 | 4.1236 | 0.00% |
| 2024-11-04 | 0 | 4.380 | 4.350 | 4.380 | 4.350 | 4.380 | 34,000 | 148,740 | 4.3747 | 4.127 | 4.099 | 4.127 | 4.099 | 4.127 | 36,082 | 4.1222 | 0.23% |
| 2024-11-01 | 0 | 4.370 | 4.270 | 4.370 | 4.240 | 4.390 | 64,000 | 278,300 | 4.3484 | 4.118 | 4.024 | 4.118 | 3.995 | 4.137 | 67,920 | 4.0975 | 0.69% |
| 2024-10-31 | 0 | 4.340 | 4.340 | 4.390 | 4.200 | 4.340 | 94,000 | 402,580 | 4.2828 | 4.090 | 4.090 | 4.137 | 3.958 | 4.090 | 99,757 | 4.0356 | -0.46% |
| 2024-10-30 | 0 | 4.360 | 4.350 | 4.410 | 4.360 | 4.370 | 24,000 | 105,040 | 4.3767 | 4.108 | 4.099 | 4.155 | 4.108 | 4.118 | 25,470 | 4.1241 | -1.13% |
| 2024-10-29 | 0 | 4.410 | 4.370 | 4.410 | 4.350 | 4.420 | 72,000 | 317,440 | 4.4089 | 4.155 | 4.118 | 4.155 | 4.099 | 4.165 | 76,410 | 4.1544 | -0.23% |
| 2024-10-28 | 0 | 4.420 | 4.370 | 4.420 | 4.330 | 4.420 | 30,000 | 131,200 | 4.3733 | 4.165 | 4.118 | 4.165 | 4.080 | 4.165 | 31,837 | 4.1209 | -0.67% |
| 2024-10-25 | 0 | 4.450 | 4.380 | 4.460 | 4.350 | 4.450 | 132,000 | 579,740 | 4.3920 | 4.193 | 4.127 | 4.203 | 4.099 | 4.193 | 140,084 | 4.1385 | -0.45% |
| 2024-10-24 | 0 | 4.470 | 4.340 | 4.470 | 4.490 | 4.490 | 6,000 | 26,940 | 4.4900 | 4.212 | 4.090 | 4.212 | 4.231 | 4.231 | 6,367 | 4.2309 | 1.82% |
| 2024-10-23 | 0 | 4.390 | 4.350 | 4.390 | 4.330 | 4.400 | 30,000 | 131,460 | 4.3820 | 4.137 | 4.099 | 4.137 | 4.080 | 4.146 | 31,837 | 4.1291 | 0.00% |
| 2024-10-22 | 0 | 4.390 | 4.340 | 4.390 | - | - | 0 | 0 | - | 4.137 | 4.090 | 4.137 | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 4.390 | 4.340 | 4.390 | 4.330 | 4.400 | 40,000 | 175,800 | 4.3950 | 4.137 | 4.090 | 4.137 | 4.080 | 4.146 | 42,450 | 4.1414 | -0.68% |
| 2024-10-18 | 0 | 4.420 | 4.350 | 4.420 | 4.340 | 4.420 | 110,000 | 483,520 | 4.3956 | 4.165 | 4.099 | 4.165 | 4.090 | 4.165 | 116,737 | 4.1420 | 0.45% |
| 2024-10-17 | 0 | 4.400 | 4.340 | 4.470 | 4.320 | 4.410 | 78,000 | 337,880 | 4.3318 | 4.146 | 4.090 | 4.212 | 4.071 | 4.155 | 82,777 | 4.0818 | 0.00% |
| 2024-10-16 | 0 | 4.400 | 4.360 | 4.400 | 4.350 | 4.400 | 76,000 | 333,840 | 4.3926 | 4.146 | 4.108 | 4.146 | 4.099 | 4.146 | 80,655 | 4.1391 | 0.00% |
| 2024-10-15 | 0 | 4.400 | 4.360 | 4.440 | 4.360 | 4.570 | 248,000 | 1,094,400 | 4.4129 | 4.146 | 4.108 | 4.184 | 4.108 | 4.306 | 263,189 | 4.1582 | -2.00% |
| 2024-10-14 | 0 | 4.490 | 4.420 | 4.560 | 4.220 | 4.650 | 2,396,000 | 10,396,160 | 4.3390 | 4.231 | 4.165 | 4.297 | 3.976 | 4.382 | 2,542,745 | 4.0886 | -3.65% |
| 2024-10-10 | 0 | 4.660 | 4.600 | 4.670 | 4.500 | 4.700 | 364,000 | 1,669,680 | 4.5870 | 4.391 | 4.335 | 4.400 | 4.240 | 4.429 | 386,294 | 4.3223 | -0.64% |
| 2024-10-09 | 0 | 4.690 | 4.500 | 4.700 | 4.480 | 4.710 | 388,100 | 1,766,365 | 4.5513 | 4.419 | 4.240 | 4.429 | 4.221 | 4.438 | 411,870 | 4.2887 | -2.49% |
| 2024-10-08 | 0 | 4.810 | 4.740 | 4.800 | 4.750 | 4.970 | 242,000 | 1,167,980 | 4.8264 | 4.532 | 4.466 | 4.523 | 4.476 | 4.683 | 256,822 | 4.5478 | -1.64% |
| 2024-10-07 | 0 | 4.890 | 4.890 | 4.900 | 4.700 | 5.180 | 2,280,000 | 11,123,300 | 4.8786 | 4.608 | 4.608 | 4.617 | 4.429 | 4.881 | 2,419,641 | 4.5971 | -3.36% |
| 2024-10-04 | 0 | 5.060 | 5.060 | 5.070 | 4.850 | 5.200 | 422,000 | 2,144,780 | 5.0824 | 4.768 | 4.768 | 4.777 | 4.570 | 4.900 | 447,846 | 4.7891 | 1.20% |
| 2024-10-03 | 0 | 5.000 | 4.890 | 5.090 | 4.810 | 5.330 | 564,000 | 2,807,000 | 4.9770 | 4.711 | 4.608 | 4.796 | 4.532 | 5.022 | 598,543 | 4.6897 | -3.85% |
| 2024-10-02 | 0 | 5.200 | 5.090 | 5.190 | 4.640 | 5.450 | 3,970,000 | 20,777,720 | 5.2337 | 4.900 | 4.796 | 4.890 | 4.372 | 5.135 | 4,213,147 | 4.9316 | 10.64% |
| 2024-09-30 | 0 | 4.700 | 4.640 | 4.700 | 4.400 | 4.810 | 538,000 | 2,516,520 | 4.6775 | 4.429 | 4.372 | 4.429 | 4.146 | 4.532 | 570,950 | 4.4076 | 6.82% |
| 2024-09-27 | 0 | 4.400 | 4.290 | 4.400 | 4.300 | 4.400 | 558,000 | 2,435,200 | 4.3642 | 4.146 | 4.042 | 4.146 | 4.052 | 4.146 | 592,175 | 4.1123 | 1.62% |
| 2024-09-26 | 0 | 4.330 | 4.300 | 4.330 | 4.210 | 4.330 | 308,000 | 1,326,420 | 4.3066 | 4.080 | 4.052 | 4.080 | 3.967 | 4.080 | 326,864 | 4.0580 | 0.70% |
| 2024-09-25 | 0 | 4.300 | 4.250 | 4.320 | 4.300 | 4.390 | 388,000 | 1,678,400 | 4.3258 | 4.052 | 4.005 | 4.071 | 4.052 | 4.137 | 411,763 | 4.0761 | -0.23% |
| 2024-09-24 | 0 | 4.310 | 4.270 | 4.310 | 4.260 | 4.330 | 66,000 | 284,340 | 4.3082 | 4.061 | 4.024 | 4.061 | 4.014 | 4.080 | 70,042 | 4.0596 | -1.60% |
| 2024-09-23 | 0 | 4.380 | 4.350 | 4.420 | 4.340 | 4.420 | 42,000 | 184,120 | 4.3838 | 4.127 | 4.099 | 4.165 | 4.090 | 4.165 | 44,572 | 4.1308 | -0.23% |
| 2024-09-20 | 0 | 4.390 | 4.290 | 4.410 | 4.190 | 4.390 | 58,000 | 248,380 | 4.2824 | 4.137 | 4.042 | 4.155 | 3.948 | 4.137 | 61,552 | 4.0353 | 3.05% |
| 2024-09-19 | 0 | 4.260 | 4.240 | 4.410 | 4.210 | 4.310 | 32,000 | 136,260 | 4.2581 | 4.014 | 3.995 | 4.155 | 3.967 | 4.061 | 33,960 | 4.0124 | 0.95% |
| 2024-09-17 | 0 | 4.220 | 4.180 | 4.310 | 4.160 | 4.250 | 10,000 | 42,280 | 4.2280 | 3.976 | 3.939 | 4.061 | 3.920 | 4.005 | 10,612 | 3.9840 | -0.71% |
| 2024-09-16 | 0 | 4.250 | 4.160 | 4.310 | - | - | 0 | 0 | - | 4.005 | 3.920 | 4.061 | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 4.250 | 4.160 | 4.410 | - | - | 0 | 0 | - | 4.005 | 3.920 | 4.155 | - | - | 0 | - | 0.00% |
| 2024-09-12 | 0 | 4.250 | 4.170 | 4.510 | 4.140 | 4.250 | 128,000 | 535,260 | 4.1817 | 4.005 | 3.929 | 4.250 | 3.901 | 4.005 | 135,839 | 3.9404 | 0.47% |
| 2024-09-11 | 0 | 4.230 | 4.170 | 4.280 | 4.140 | 4.280 | 216,000 | 898,540 | 4.1599 | 3.986 | 3.929 | 4.033 | 3.901 | 4.033 | 229,229 | 3.9198 | -0.94% |
| 2024-09-10 | 0 | 4.270 | 4.230 | 4.270 | - | - | 0 | 0 | - | 4.024 | 3.986 | 4.024 | - | - | 0 | - | -0.47% |
| 2024-09-09 | 0 | 4.290 | 4.200 | 4.440 | - | - | 0 | 0 | - | 4.042 | 3.958 | 4.184 | - | - | 0 | - | 0.00% |
| 2024-09-05 | 0 | 4.290 | 4.240 | 4.400 | 4.230 | 4.430 | 34,000 | 146,980 | 4.3229 | 4.042 | 3.995 | 4.146 | 3.986 | 4.174 | 36,082 | 4.0735 | -1.15% |
| 2024-09-04 | 0 | 4.340 | 4.340 | 4.440 | - | - | 0 | 0 | - | 4.090 | 4.090 | 4.184 | - | - | 0 | - | 0.00% |
| 2024-09-03 | 0 | 4.340 | 4.270 | 4.420 | 4.250 | 4.360 | 82,000 | 352,600 | 4.3000 | 4.090 | 4.024 | 4.165 | 4.005 | 4.108 | 87,022 | 4.0518 | -2.47% |
| 2024-09-02 | 0 | 4.450 | 4.210 | 4.460 | 4.220 | 4.450 | 40,000 | 173,620 | 4.3405 | 4.193 | 3.967 | 4.203 | 3.976 | 4.193 | 42,450 | 4.0900 | 2.06% |
| 2024-08-30 | 0 | 4.360 | 4.210 | 4.450 | 4.120 | 4.400 | 138,000 | 580,900 | 4.2094 | 4.108 | 3.967 | 4.193 | 3.882 | 4.146 | 146,452 | 3.9665 | 0.46% |
| 2024-08-29 | 0 | 4.340 | 4.220 | 4.450 | 4.340 | 4.340 | 2,000 | 8,680 | 4.3400 | 4.090 | 3.976 | 4.193 | 4.090 | 4.090 | 2,122 | 4.0895 | 0.23% |
| 2024-08-28 | 0 | 4.330 | 4.230 | 4.450 | 4.200 | 4.400 | 70,000 | 297,280 | 4.2469 | 4.080 | 3.986 | 4.193 | 3.958 | 4.146 | 74,287 | 4.0018 | -2.70% |
| 2024-08-27 | 0 | 4.450 | 4.330 | 4.450 | 4.280 | 4.450 | 66,000 | 290,560 | 4.4024 | 4.193 | 4.080 | 4.193 | 4.033 | 4.193 | 70,042 | 4.1484 | -0.22% |
| 2024-08-26 | 0 | 4.460 | 4.400 | 4.510 | 4.400 | 4.500 | 38,000 | 168,240 | 4.4274 | 4.203 | 4.146 | 4.250 | 4.146 | 4.240 | 40,327 | 4.1719 | -1.33% |
| 2024-08-23 | 0 | 4.520 | 4.440 | 4.530 | - | - | 0 | 0 | - | 4.259 | 4.184 | 4.269 | - | - | 0 | - | 0.00% |
| 2024-08-22 | 0 | 4.520 | 4.430 | 4.510 | 4.510 | 4.520 | 50,000 | 225,700 | 4.5140 | 4.259 | 4.174 | 4.250 | 4.250 | 4.259 | 53,062 | 4.2535 | 0.89% |
| 2024-08-21 | 0 | 4.480 | 4.480 | 4.520 | 4.450 | 4.520 | 144,000 | 650,660 | 4.5185 | 4.221 | 4.221 | 4.259 | 4.193 | 4.259 | 152,819 | 4.2577 | -1.32% |
| 2024-08-20 | 0 | 4.540 | 4.430 | 4.590 | 4.500 | 4.590 | 30,000 | 136,180 | 4.5393 | 4.278 | 4.174 | 4.325 | 4.240 | 4.325 | 31,837 | 4.2774 | -1.30% |
| 2024-08-19 | 0 | 4.600 | 4.540 | 4.600 | 4.540 | 4.600 | 68,000 | 311,820 | 4.5856 | 4.335 | 4.278 | 4.335 | 4.278 | 4.335 | 72,165 | 4.3209 | 0.44% |
| 2024-08-16 | 0 | 4.580 | 4.540 | 4.700 | 4.540 | 4.550 | 20,000 | 90,980 | 4.5490 | 4.316 | 4.278 | 4.429 | 4.278 | 4.287 | 21,225 | 4.2865 | 1.10% |
| 2024-08-15 | 0 | 4.530 | 4.520 | 4.590 | 4.530 | 4.580 | 38,000 | 173,040 | 4.5537 | 4.269 | 4.259 | 4.325 | 4.269 | 4.316 | 40,327 | 4.2909 | -1.09% |
| 2024-08-14 | 0 | 4.580 | 4.500 | 4.690 | 4.510 | 4.570 | 38,000 | 172,400 | 4.5368 | 4.316 | 4.240 | 4.419 | 4.250 | 4.306 | 40,327 | 4.2750 | 0.00% |
| 2024-08-13 | 0 | 4.580 | 4.530 | 4.700 | 4.510 | 4.700 | 38,000 | 177,720 | 4.6768 | 4.316 | 4.269 | 4.429 | 4.250 | 4.429 | 40,327 | 4.4069 | 0.88% |
| 2024-08-12 | 0 | 4.540 | 4.530 | 4.700 | 4.530 | 4.550 | 8,000 | 36,300 | 4.5375 | 4.278 | 4.269 | 4.429 | 4.269 | 4.287 | 8,490 | 4.2756 | -0.87% |
| 2024-08-09 | 0 | 4.580 | 4.550 | 4.610 | 4.580 | 4.610 | 16,000 | 73,700 | 4.6063 | 4.316 | 4.287 | 4.344 | 4.316 | 4.344 | 16,980 | 4.3404 | -0.65% |
| 2024-08-08 | 0 | 4.610 | 4.530 | 4.680 | 4.540 | 4.620 | 24,000 | 109,960 | 4.5817 | 4.344 | 4.269 | 4.410 | 4.278 | 4.353 | 25,470 | 4.3173 | 0.00% |
| 2024-08-07 | 0 | 4.610 | 4.530 | 4.660 | 4.530 | 4.610 | 54,000 | 246,180 | 4.5589 | 4.344 | 4.269 | 4.391 | 4.269 | 4.344 | 57,307 | 4.2958 | 0.88% |
| 2024-08-06 | 0 | 4.570 | 4.530 | 4.690 | 4.570 | 4.570 | 2,000 | 9,140 | 4.5700 | 4.306 | 4.269 | 4.419 | 4.306 | 4.306 | 2,122 | 4.3063 | 0.22% |
| 2024-08-05 | 0 | 4.560 | 4.500 | 4.690 | 4.550 | 4.560 | 40,000 | 182,060 | 4.5515 | 4.297 | 4.240 | 4.419 | 4.287 | 4.297 | 42,450 | 4.2888 | -2.98% |
| 2024-08-02 | 0 | 4.700 | 4.600 | 4.700 | 4.600 | 4.700 | 34,000 | 158,800 | 4.6706 | 4.429 | 4.335 | 4.429 | 4.335 | 4.429 | 36,082 | 4.4010 | 0.00% |
| 2024-08-01 | 0 | 4.700 | 4.650 | 4.700 | 4.600 | 4.830 | 200,000 | 945,200 | 4.7260 | 4.429 | 4.382 | 4.429 | 4.335 | 4.551 | 212,249 | 4.4533 | -3.29% |
| 2024-07-31 | 0 | 4.860 | 4.800 | 4.860 | - | - | 0 | 0 | - | 4.580 | 4.523 | 4.580 | - | - | 0 | - | 0.00% |
| 2024-07-30 | 0 | 4.860 | 4.860 | 4.910 | 4.740 | 4.860 | 2,238,000 | 10,662,180 | 4.7642 | 4.580 | 4.580 | 4.627 | 4.466 | 4.580 | 2,375,069 | 4.4892 | 4.07% |
| 2024-07-29 | 0 | 4.670 | 4.610 | 4.760 | 4.650 | 4.700 | 14,000 | 65,500 | 4.6786 | 4.400 | 4.344 | 4.485 | 4.382 | 4.429 | 14,857 | 4.4086 | -1.06% |
| 2024-07-26 | 0 | 4.720 | 4.660 | 4.730 | 4.670 | 4.850 | 106,000 | 501,180 | 4.7281 | 4.448 | 4.391 | 4.457 | 4.400 | 4.570 | 112,492 | 4.4552 | -1.26% |
| 2024-07-25 | 0 | 4.780 | 4.650 | 4.800 | 4.660 | 4.780 | 50,000 | 236,780 | 4.7356 | 4.504 | 4.382 | 4.523 | 4.391 | 4.504 | 53,062 | 4.4623 | 0.21% |
| 2024-07-24 | 0 | 4.770 | 4.750 | 4.780 | 4.770 | 4.800 | 1,294,000 | 6,184,260 | 4.7792 | 4.495 | 4.476 | 4.504 | 4.495 | 4.523 | 1,373,252 | 4.5034 | -0.63% |
| 2024-07-23 | 0 | 4.800 | 4.750 | 4.800 | 4.800 | 4.800 | 1,314,000 | 6,307,200 | 4.8000 | 4.523 | 4.476 | 4.523 | 4.523 | 4.523 | 1,394,477 | 4.5230 | -1.03% |
| 2024-07-22 | 0 | 4.850 | 4.760 | 4.860 | 4.790 | 4.860 | 1,248,000 | 5,991,280 | 4.8007 | 4.570 | 4.485 | 4.580 | 4.514 | 4.580 | 1,324,435 | 4.5236 | -0.21% |
| 2024-07-19 | 0 | 4.860 | 4.800 | 4.900 | 4.860 | 4.860 | 10,000 | 48,600 | 4.8600 | 4.580 | 4.523 | 4.617 | 4.580 | 4.580 | 10,612 | 4.5795 | 0.00% |
| 2024-07-18 | 0 | 4.860 | 4.780 | 4.900 | 4.770 | 4.860 | 74,000 | 355,120 | 4.7989 | 4.580 | 4.504 | 4.617 | 4.495 | 4.580 | 78,532 | 4.5220 | -0.82% |
| 2024-07-17 | 0 | 4.900 | 4.840 | 4.940 | - | - | 0 | 0 | - | 4.617 | 4.561 | 4.655 | - | - | 0 | - | 0.00% |
| 2024-07-16 | 0 | 4.900 | 4.850 | 4.930 | - | - | 0 | 0 | - | 4.617 | 4.570 | 4.645 | - | - | 0 | - | 0.00% |
| 2024-07-15 | 0 | 4.900 | 4.900 | 4.960 | 4.850 | 4.850 | 2,000 | 9,700 | 4.8500 | 4.617 | 4.617 | 4.674 | 4.570 | 4.570 | 2,122 | 4.5701 | 0.00% |
| 2024-07-12 | 0 | 4.900 | 4.880 | 4.900 | 4.960 | 4.960 | 2,000 | 9,920 | 4.9600 | 4.617 | 4.598 | 4.617 | 4.674 | 4.674 | 2,122 | 4.6738 | 0.00% |
| 2024-07-11 | 0 | 4.900 | 4.880 | 4.910 | 4.550 | 4.940 | 120,000 | 579,060 | 4.8255 | 4.617 | 4.598 | 4.627 | 4.287 | 4.655 | 127,350 | 4.5470 | -0.81% |
| 2024-07-10 | 0 | 4.940 | 4.920 | 5.000 | 4.900 | 4.940 | 40,000 | 196,740 | 4.9185 | 4.655 | 4.636 | 4.711 | 4.617 | 4.655 | 42,450 | 4.6346 | -1.20% |
| 2024-07-09 | 0 | 5.000 | 4.930 | 5.020 | 4.840 | 5.070 | 90,000 | 446,060 | 4.9562 | 4.711 | 4.645 | 4.730 | 4.561 | 4.777 | 95,512 | 4.6702 | -1.38% |
| 2024-07-08 | 0 | 5.070 | 5.070 | 5.150 | 5.030 | 5.080 | 452,000 | 2,278,940 | 5.0419 | 4.777 | 4.777 | 4.853 | 4.740 | 4.787 | 479,683 | 4.7509 | 0.00% |
| 2024-07-05 | 0 | 5.070 | 5.000 | 5.180 | 5.000 | 5.150 | 160,000 | 811,280 | 5.0705 | 4.777 | 4.711 | 4.881 | 4.711 | 4.853 | 169,799 | 4.7779 | 1.40% |
| 2024-07-04 | 0 | 5.000 | 5.010 | 5.120 | 4.910 | 5.170 | 176,000 | 882,320 | 5.0132 | 4.711 | 4.721 | 4.825 | 4.627 | 4.872 | 186,779 | 4.7239 | 0.20% |
| 2024-07-03 | 0 | 4.990 | 4.900 | 5.100 | 4.860 | 4.990 | 200,000 | 983,280 | 4.9164 | 4.702 | 4.617 | 4.806 | 4.580 | 4.702 | 212,249 | 4.6327 | 1.84% |
| 2024-07-02 | 0 | 4.900 | 4.850 | 4.990 | 4.880 | 4.900 | 190,000 | 930,940 | 4.8997 | 4.617 | 4.570 | 4.702 | 4.598 | 4.617 | 201,637 | 4.6169 | 0.00% |
| 2024-06-28 | 0 | 4.900 | 4.810 | 5.100 | 4.800 | 4.900 | 172,000 | 838,700 | 4.8762 | 4.617 | 4.532 | 4.806 | 4.523 | 4.617 | 182,534 | 4.5948 | -2.00% |
| 2024-06-27 | 0 | 5.000 | 4.900 | 5.090 | 5.000 | 5.000 | 24,000 | 120,000 | 5.0000 | 4.711 | 4.617 | 4.796 | 4.711 | 4.711 | 25,470 | 4.7114 | 1.01% |
| 2024-06-26 | 0 | 4.950 | 4.900 | 5.000 | 4.720 | 4.980 | 186,000 | 904,880 | 4.8649 | 4.664 | 4.617 | 4.711 | 4.448 | 4.693 | 197,392 | 4.5842 | 2.70% |
| 2024-06-25 | 0 | 4.820 | 4.810 | 4.930 | 4.820 | 4.960 | 12,000 | 58,780 | 4.8983 | 4.542 | 4.532 | 4.645 | 4.542 | 4.674 | 12,735 | 4.6156 | -1.83% |
| 2024-06-24 | 0 | 4.910 | 4.830 | 4.910 | 4.900 | 4.930 | 4,000 | 19,660 | 4.9150 | 4.627 | 4.551 | 4.627 | 4.617 | 4.645 | 4,245 | 4.6313 | 0.20% |
| 2024-06-21 | 0 | 4.900 | 4.750 | 4.900 | - | - | 0 | 0 | - | 4.617 | 4.476 | 4.617 | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 4.900 | 4.830 | 4.970 | - | - | 0 | 0 | - | 4.617 | 4.551 | 4.683 | - | - | 0 | - | 0.00% |
| 2024-06-19 | 0 | 4.900 | 4.900 | 5.000 | 4.800 | 4.950 | 772,000 | 3,714,400 | 4.8114 | 4.617 | 4.617 | 4.711 | 4.523 | 4.664 | 819,282 | 4.5337 | -0.81% |
| 2024-06-18 | 0 | 4.940 | 4.790 | 5.030 | 4.790 | 4.940 | 4,000 | 19,460 | 4.8650 | 4.655 | 4.514 | 4.740 | 4.514 | 4.655 | 4,245 | 4.5842 | -1.98% |
| 2024-06-17 | 0 | 5.040 | 5.000 | 5.080 | 5.000 | 5.200 | 36,000 | 182,860 | 5.0794 | 4.749 | 4.711 | 4.787 | 4.711 | 4.900 | 38,205 | 4.7863 | -0.40% |
| 2024-06-14 | 0 | 5.060 | 4.870 | 5.060 | 4.930 | 5.210 | 32,000 | 164,520 | 5.1413 | 4.768 | 4.589 | 4.768 | 4.645 | 4.909 | 33,960 | 4.8445 | 4.55% |
| 2024-06-13 | 0 | 4.840 | 4.760 | 4.900 | 4.720 | 4.880 | 60,000 | 285,660 | 4.7610 | 4.561 | 4.485 | 4.617 | 4.448 | 4.598 | 63,675 | 4.4862 | -2.02% |
| 2024-06-12 | 0 | 4.940 | 4.720 | 5.020 | - | - | 0 | 0 | - | 4.655 | 4.448 | 4.730 | - | - | 0 | - | 0.00% |
| 2024-06-11 | 0 | 4.940 | 4.730 | 4.950 | 4.800 | 4.950 | 24,000 | 115,780 | 4.8242 | 4.655 | 4.457 | 4.664 | 4.523 | 4.664 | 25,470 | 4.5458 | 2.92% |
| 2024-06-07 | 0 | 4.800 | 4.770 | 4.900 | 4.800 | 4.800 | 12,000 | 57,600 | 4.8000 | 4.523 | 4.495 | 4.617 | 4.523 | 4.523 | 12,735 | 4.5230 | -1.03% |
| 2024-06-06 | 0 | 4.850 | 4.720 | 5.180 | 4.720 | 4.840 | 520,000 | 2,495,820 | 4.7997 | 4.570 | 4.448 | 4.881 | 4.448 | 4.561 | 551,848 | 4.5227 | 1.89% |
| 2024-06-05 | 0 | 4.760 | 4.730 | 4.860 | 4.700 | 4.860 | 44,000 | 209,980 | 4.7723 | 4.485 | 4.457 | 4.580 | 4.429 | 4.580 | 46,695 | 4.4969 | -2.06% |
| 2024-06-04 | 0 | 4.860 | 4.860 | 4.900 | 4.860 | 4.860 | 20,000 | 97,200 | 4.8600 | 4.580 | 4.580 | 4.617 | 4.580 | 4.580 | 21,225 | 4.5795 | -1.02% |
| 2024-06-03 | 0 | 4.910 | 4.900 | 4.920 | 4.870 | 4.920 | 14,000 | 68,600 | 4.9000 | 4.627 | 4.617 | 4.636 | 4.589 | 4.636 | 14,857 | 4.6172 | -2.58% |
| 2024-05-31 | 0 | 5.040 | 5.000 | 5.040 | 4.900 | 5.040 | 324,000 | 1,595,900 | 4.9256 | 4.749 | 4.711 | 4.749 | 4.617 | 4.749 | 343,844 | 4.6414 | 0.80% |
| 2024-05-30 | 0 | 5.000 | 4.960 | 5.000 | 4.960 | 5.000 | 26,000 | 129,520 | 4.9815 | 4.711 | 4.674 | 4.711 | 4.674 | 4.711 | 27,592 | 4.6940 | 0.60% |
| 2024-05-29 | 0 | 4.970 | 4.970 | 4.980 | 4.950 | 5.000 | 52,000 | 258,480 | 4.9708 | 4.683 | 4.683 | 4.693 | 4.664 | 4.711 | 55,185 | 4.6839 | -0.60% |
| 2024-05-28 | 0 | 5.000 | 5.000 | 5.050 | 4.950 | 5.010 | 66,000 | 329,820 | 4.9973 | 4.711 | 4.711 | 4.759 | 4.664 | 4.721 | 70,042 | 4.7089 | 1.01% |
| 2024-05-27 | 0 | 4.950 | 4.900 | 5.000 | 4.900 | 5.020 | 144,000 | 710,660 | 4.9351 | 4.664 | 4.617 | 4.711 | 4.617 | 4.730 | 152,819 | 4.6503 | -1.20% |
| 2024-05-24 | 0 | 5.010 | 5.000 | 5.070 | 5.010 | 5.110 | 60,000 | 303,140 | 5.0523 | 4.721 | 4.711 | 4.777 | 4.721 | 4.815 | 63,675 | 4.7608 | -1.38% |
| 2024-05-23 | 0 | 5.080 | 5.010 | 5.080 | 5.050 | 5.180 | 149,515 | 757,585 | 5.0669 | 4.787 | 4.721 | 4.787 | 4.759 | 4.881 | 158,672 | 4.7745 | -0.39% |
| 2024-05-22 | 0 | 5.100 | 5.100 | 5.180 | 5.100 | 5.200 | 42,000 | 216,180 | 5.1471 | 4.806 | 4.806 | 4.881 | 4.806 | 4.900 | 44,572 | 4.8501 | -2.67% |
| 2024-05-21 | 0 | 5.240 | 5.150 | 5.240 | 5.200 | 5.250 | 50,000 | 262,060 | 5.2412 | 4.938 | 4.853 | 4.938 | 4.900 | 4.947 | 53,062 | 4.9387 | 0.77% |
| 2024-05-20 | 0 | 5.200 | 5.160 | 5.220 | 5.160 | 5.330 | 346,000 | 1,801,080 | 5.2054 | 4.900 | 4.862 | 4.919 | 4.862 | 5.022 | 367,191 | 4.9050 | 0.97% |
| 2024-05-17 | 0 | 5.150 | 5.150 | 5.220 | 5.150 | 5.350 | 302,000 | 1,573,180 | 5.2092 | 4.853 | 4.853 | 4.919 | 4.853 | 5.041 | 320,496 | 4.9086 | -1.53% |
| 2024-05-16 | 0 | 5.230 | 5.180 | 5.200 | 5.160 | 5.270 | 94,000 | 489,300 | 5.2053 | 4.928 | 4.881 | 4.900 | 4.862 | 4.966 | 99,757 | 4.9049 | 0.19% |
| 2024-05-14 | 0 | 5.220 | 5.220 | 5.280 | 5.220 | 5.220 | 2,000 | 10,440 | 5.2200 | 4.919 | 4.919 | 4.975 | 4.919 | 4.919 | 2,122 | 4.9187 | 0.77% |
| 2024-05-13 | 0 | 5.180 | 5.170 | 5.190 | 5.150 | 5.210 | 66,000 | 342,780 | 5.1936 | 4.881 | 4.872 | 4.890 | 4.853 | 4.909 | 70,042 | 4.8939 | -0.58% |
| 2024-05-10 | 0 | 5.210 | 5.170 | 5.210 | 5.210 | 5.280 | 108,000 | 565,000 | 5.2315 | 4.909 | 4.872 | 4.909 | 4.909 | 4.975 | 114,615 | 4.9296 | -0.38% |
| 2024-05-09 | 0 | 5.230 | 5.230 | 5.300 | 5.150 | 5.300 | 27,209 | 143,455 | 5.2723 | 4.928 | 4.928 | 4.994 | 4.853 | 4.994 | 28,875 | 4.9681 | 0.97% |
| 2024-05-08 | 0 | 5.180 | 5.160 | 5.220 | 5.180 | 5.330 | 50,000 | 262,480 | 5.2496 | 4.881 | 4.862 | 4.919 | 4.881 | 5.022 | 53,062 | 4.9466 | -2.08% |
| 2024-05-07 | 0 | 5.290 | 5.240 | 5.320 | 5.240 | 5.400 | 16,781 | 89,014 | 5.3045 | 4.985 | 4.938 | 5.013 | 4.938 | 5.088 | 17,809 | 4.9983 | -0.56% |
| 2024-05-06 | 0 | 5.320 | 5.310 | 5.340 | 5.250 | 5.520 | 440,000 | 2,365,420 | 5.3760 | 5.013 | 5.004 | 5.032 | 4.947 | 5.201 | 466,948 | 5.0657 | 1.53% |
| 2024-05-03 | 0 | 5.240 | 5.240 | 5.250 | 4.940 | 5.370 | 963,370 | 5,036,538 | 5.2280 | 4.938 | 4.938 | 4.947 | 4.655 | 5.060 | 1,022,373 | 4.9263 | 4.80% |
| 2024-05-02 | 0 | 5.000 | 4.950 | 5.040 | 4.860 | 5.100 | 232,000 | 1,147,840 | 4.9476 | 4.711 | 4.664 | 4.749 | 4.580 | 4.806 | 246,209 | 4.6621 | -2.15% |
| 2024-04-30 | 0 | 5.110 | 5.080 | 5.110 | 5.080 | 5.310 | 240,000 | 1,239,800 | 5.1658 | 4.815 | 4.787 | 4.815 | 4.787 | 5.004 | 254,699 | 4.8677 | -3.77% |
| 2024-04-29 | 0 | 5.310 | 5.270 | 5.310 | 5.190 | 5.400 | 966,000 | 5,122,960 | 5.3033 | 5.004 | 4.966 | 5.004 | 4.890 | 5.088 | 1,025,164 | 4.9972 | 0.00% |
| 2024-04-26 | 0 | 5.310 | 5.310 | 5.330 | 5.240 | 5.350 | 137,000 | 724,820 | 5.2907 | 5.004 | 5.004 | 5.022 | 4.938 | 5.041 | 145,391 | 4.9853 | -0.19% |
| 2024-04-25 | 0 | 5.320 | 5.290 | 5.320 | 5.180 | 5.340 | 587,000 | 3,083,960 | 5.2538 | 5.013 | 4.985 | 5.013 | 4.881 | 5.032 | 622,951 | 4.9506 | 1.92% |
| 2024-04-24 | 0 | 5.220 | 5.210 | 5.240 | 5.200 | 5.250 | 220,000 | 1,147,440 | 5.2156 | 4.919 | 4.909 | 4.938 | 4.900 | 4.947 | 233,474 | 4.9146 | 0.58% |
| 2024-04-23 | 0 | 5.190 | 5.190 | 5.210 | 5.180 | 5.220 | 313,000 | 1,624,610 | 5.1904 | 4.890 | 4.890 | 4.909 | 4.881 | 4.919 | 332,170 | 4.8909 | 0.00% |
| 2024-04-22 | 0 | 5.190 | 5.180 | 5.220 | 5.160 | 5.230 | 504,000 | 2,620,360 | 5.1991 | 4.890 | 4.881 | 4.919 | 4.862 | 4.928 | 534,868 | 4.8991 | 0.19% |
| 2024-04-19 | 0 | 5.180 | 5.150 | 5.180 | 5.000 | 5.180 | 714,000 | 3,637,720 | 5.0948 | 4.881 | 4.853 | 4.881 | 4.711 | 4.881 | 757,730 | 4.8008 | 2.57% |
| 2024-04-18 | 0 | 5.050 | 5.010 | 5.050 | 4.950 | 5.080 | 452,000 | 2,257,020 | 4.9934 | 4.759 | 4.721 | 4.759 | 4.664 | 4.787 | 479,683 | 4.7052 | -0.59% |
| 2024-04-17 | 0 | 5.080 | 5.080 | 5.110 | 5.050 | 5.120 | 434,000 | 2,204,040 | 5.0784 | 4.787 | 4.787 | 4.815 | 4.759 | 4.825 | 460,581 | 4.7853 | 0.00% |
| 2024-04-16 | 0 | 5.080 | 5.080 | 5.100 | 4.900 | 5.130 | 294,000 | 1,477,940 | 5.0270 | 4.787 | 4.787 | 4.806 | 4.617 | 4.834 | 312,006 | 4.7369 | 0.20% |
| 2024-04-15 | 0 | 5.070 | 5.050 | 5.070 | 4.900 | 5.260 | 1,350,131 | 6,927,984 | 5.1313 | 4.777 | 4.759 | 4.777 | 4.617 | 4.956 | 1,432,821 | 4.8352 | -0.20% |
| 2024-04-12 | 0 | 5.080 | 5.060 | 5.090 | 4.590 | 5.120 | 3,472,000 | 17,265,180 | 4.9727 | 4.787 | 4.768 | 4.796 | 4.325 | 4.825 | 3,684,646 | 4.6857 | 12.89% |
| 2024-04-11 | 0 | 4.500 | 4.470 | 4.510 | 4.300 | 4.570 | 854,000 | 3,804,560 | 4.4550 | 4.240 | 4.212 | 4.250 | 4.052 | 4.306 | 906,304 | 4.1979 | 4.65% |
| 2024-04-10 | 0 | 4.300 | 4.300 | 4.320 | 4.290 | 4.380 | 276,146 | 1,198,727 | 4.3409 | 4.052 | 4.052 | 4.071 | 4.042 | 4.127 | 293,059 | 4.0904 | -0.23% |
| 2024-04-09 | 0 | 4.310 | 4.310 | 4.340 | 4.280 | 4.350 | 136,000 | 585,980 | 4.3087 | 4.061 | 4.061 | 4.090 | 4.033 | 4.099 | 144,329 | 4.0600 | 2.13% |
| 2024-04-08 | 0 | 4.220 | 4.220 | 4.270 | 4.100 | 4.300 | 354,000 | 1,496,940 | 4.2286 | 3.976 | 3.976 | 4.024 | 3.863 | 4.052 | 375,681 | 3.9846 | 3.94% |
| 2024-04-05 | 0 | 4.060 | 4.050 | 4.070 | 4.050 | 4.080 | 78,000 | 316,540 | 4.0582 | 3.826 | 3.816 | 3.835 | 3.816 | 3.845 | 82,777 | 3.8240 | -0.49% |
| 2024-04-03 | 0 | 4.080 | 4.080 | 4.100 | 4.050 | 4.080 | 114,000 | 463,520 | 4.0660 | 3.845 | 3.845 | 3.863 | 3.816 | 3.845 | 120,982 | 3.8313 | 0.74% |
| 2024-04-02 | 0 | 4.050 | 4.040 | 4.080 | 4.010 | 4.080 | 178,000 | 719,120 | 4.0400 | 3.816 | 3.807 | 3.845 | 3.779 | 3.845 | 188,902 | 3.8068 | 2.02% |
| 2024-03-28 | 0 | 3.970 | 3.970 | 4.030 | 3.970 | 4.060 | 74,000 | 296,680 | 4.0092 | 3.741 | 3.741 | 3.797 | 3.741 | 3.826 | 78,532 | 3.7778 | 0.25% |
| 2024-03-27 | 0 | 3.960 | 3.960 | 4.010 | 3.950 | 4.010 | 22,000 | 87,500 | 3.9773 | 3.731 | 3.731 | 3.779 | 3.722 | 3.779 | 23,347 | 3.7477 | 0.00% |
| 2024-03-26 | 0 | 3.960 | 3.960 | 4.020 | 3.960 | 4.020 | 78,000 | 310,600 | 3.9821 | 3.731 | 3.731 | 3.788 | 3.731 | 3.788 | 82,777 | 3.7522 | -1.00% |
| 2024-03-25 | 0 | 4.000 | 3.960 | 4.020 | 4.000 | 4.050 | 16,000 | 64,560 | 4.0350 | 3.769 | 3.731 | 3.788 | 3.769 | 3.816 | 16,980 | 3.8021 | -0.74% |
| 2024-03-22 | 0 | 4.030 | 4.000 | 4.090 | - | - | 0 | 0 | - | 3.797 | 3.769 | 3.854 | - | - | 0 | - | 0.00% |
| 2024-03-21 | 0 | 4.030 | 4.010 | 4.070 | 4.030 | 4.050 | 4,000 | 16,160 | 4.0400 | 3.797 | 3.779 | 3.835 | 3.797 | 3.816 | 4,245 | 3.8068 | 0.75% |
| 2024-03-20 | 0 | 4.000 | 4.000 | 4.040 | - | - | 0 | 0 | - | 3.769 | 3.769 | 3.807 | - | - | 0 | - | 0.00% |
| 2024-03-19 | 0 | 4.000 | 3.990 | 4.030 | 3.990 | 4.080 | 84,000 | 339,040 | 4.0362 | 3.769 | 3.760 | 3.797 | 3.760 | 3.845 | 89,145 | 3.8033 | -1.48% |
| 2024-03-18 | 0 | 4.060 | 4.040 | 4.060 | 4.020 | 4.080 | 58,000 | 234,940 | 4.0507 | 3.826 | 3.807 | 3.826 | 3.788 | 3.845 | 61,552 | 3.8169 | 1.00% |
| 2024-03-15 | 0 | 4.020 | 4.020 | 4.060 | 4.020 | 4.070 | 28,000 | 113,360 | 4.0486 | 3.788 | 3.788 | 3.826 | 3.788 | 3.835 | 29,715 | 3.8149 | -1.47% |
| 2024-03-14 | 0 | 4.080 | 4.020 | 4.080 | 4.000 | 4.080 | 72,328 | 293,015 | 4.0512 | 3.845 | 3.788 | 3.845 | 3.769 | 3.845 | 76,758 | 3.8174 | -0.49% |
| 2024-03-13 | 0 | 4.100 | 4.050 | 4.100 | 4.100 | 4.100 | 4,000 | 16,300 | 4.0750 | 3.863 | 3.816 | 3.863 | 3.863 | 3.863 | 4,245 | 3.8398 | 0.00% |
| 2024-03-12 | 0 | 4.100 | 4.020 | 4.100 | 4.060 | 4.100 | 64,000 | 261,800 | 4.0906 | 3.863 | 3.788 | 3.863 | 3.826 | 3.863 | 67,920 | 3.8545 | 0.49% |
| 2024-03-11 | 0 | 4.080 | 3.980 | 4.180 | 4.000 | 4.080 | 46,000 | 186,000 | 4.0435 | 3.845 | 3.750 | 3.939 | 3.769 | 3.845 | 48,817 | 3.8101 | 0.99% |
| 2024-03-08 | 0 | 4.040 | 3.960 | 4.040 | 4.020 | 4.050 | 44,000 | 177,480 | 4.0336 | 3.807 | 3.731 | 3.807 | 3.788 | 3.816 | 46,695 | 3.8008 | 0.50% |
| 2024-03-07 | 0 | 4.020 | 3.960 | 4.030 | 4.020 | 4.040 | 14,000 | 56,440 | 4.0314 | 3.788 | 3.731 | 3.797 | 3.788 | 3.807 | 14,857 | 3.7988 | 0.00% |
| 2024-03-06 | 0 | 4.020 | 3.980 | 4.050 | 3.960 | 4.020 | 48,000 | 192,700 | 4.0146 | 3.788 | 3.750 | 3.816 | 3.731 | 3.788 | 50,940 | 3.7829 | 0.00% |
| 2024-03-05 | 0 | 4.020 | 4.000 | 4.040 | 4.010 | 4.050 | 62,000 | 249,500 | 4.0242 | 3.788 | 3.769 | 3.807 | 3.779 | 3.816 | 65,797 | 3.7920 | -0.74% |
| 2024-03-04 | 0 | 4.050 | 4.010 | 4.100 | 4.010 | 4.050 | 58,000 | 234,580 | 4.0445 | 3.816 | 3.779 | 3.863 | 3.779 | 3.816 | 61,552 | 3.8111 | 0.00% |
| 2024-03-01 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.050 | 6,000 | 24,300 | 4.0500 | 3.816 | 3.769 | 3.816 | 3.816 | 3.816 | 6,367 | 3.8163 | 0.75% |
| 2024-02-29 | 0 | 4.020 | 3.980 | 4.050 | 4.010 | 4.020 | 116,000 | 466,000 | 4.0172 | 3.788 | 3.750 | 3.816 | 3.779 | 3.788 | 123,105 | 3.7854 | 0.00% |
| 2024-02-28 | 0 | 4.020 | 4.010 | 4.050 | 3.990 | 4.080 | 102,000 | 411,800 | 4.0373 | 3.788 | 3.779 | 3.816 | 3.760 | 3.845 | 108,247 | 3.8043 | 0.00% |
| 2024-02-27 | 0 | 4.020 | 4.020 | 4.110 | 4.010 | 4.050 | 32,000 | 128,700 | 4.0219 | 3.788 | 3.788 | 3.873 | 3.779 | 3.816 | 33,960 | 3.7898 | -0.74% |
| 2024-02-26 | 0 | 4.050 | 4.020 | 4.180 | 4.050 | 4.050 | 2,000 | 8,100 | 4.0500 | 3.816 | 3.788 | 3.939 | 3.816 | 3.816 | 2,122 | 3.8163 | -0.25% |
| 2024-02-23 | 0 | 4.060 | 4.060 | 4.100 | 4.060 | 4.080 | 58,000 | 236,320 | 4.0745 | 3.826 | 3.826 | 3.863 | 3.826 | 3.845 | 61,552 | 3.8393 | -2.40% |
| 2024-02-22 | 0 | 4.160 | 4.050 | 4.150 | 4.010 | 4.170 | 10,000 | 40,420 | 4.0420 | 3.920 | 3.816 | 3.910 | 3.779 | 3.929 | 10,612 | 3.8087 | 0.24% |
| 2024-02-21 | 0 | 4.150 | 4.090 | 4.180 | 4.140 | 4.180 | 82,000 | 340,960 | 4.1580 | 3.910 | 3.854 | 3.939 | 3.901 | 3.939 | 87,022 | 3.9181 | 0.24% |
| 2024-02-20 | 0 | 4.140 | 4.080 | 4.150 | 4.030 | 4.150 | 50,000 | 206,300 | 4.1260 | 3.901 | 3.845 | 3.910 | 3.797 | 3.910 | 53,062 | 3.8879 | 0.24% |
| 2024-02-19 | 0 | 4.130 | 4.040 | 4.300 | 4.000 | 4.130 | 34,000 | 138,900 | 4.0853 | 3.892 | 3.807 | 4.052 | 3.769 | 3.892 | 36,082 | 3.8495 | 0.00% |
| 2024-02-16 | 0 | 4.130 | 4.050 | 4.130 | 4.000 | 4.130 | 86,000 | 349,920 | 4.0688 | 3.892 | 3.816 | 3.892 | 3.769 | 3.892 | 91,267 | 3.8340 | 0.73% |
| 2024-02-15 | 0 | 4.100 | 4.020 | 4.150 | 3.940 | 4.120 | 172,000 | 690,760 | 4.0160 | 3.863 | 3.788 | 3.910 | 3.713 | 3.882 | 182,534 | 3.7843 | -1.44% |
| 2024-02-14 | 0 | 4.160 | 4.100 | 4.160 | 4.030 | 4.180 | 60,000 | 249,040 | 4.1507 | 3.920 | 3.863 | 3.920 | 3.797 | 3.939 | 63,675 | 3.9111 | -2.35% |
| 2024-02-09 | 0 | 4.260 | 4.020 | 4.260 | 4.170 | 4.280 | 60,000 | 255,200 | 4.2533 | 4.014 | 3.788 | 4.014 | 3.929 | 4.033 | 63,675 | 4.0079 | 2.16% |
| 2024-02-08 | 0 | 4.170 | 4.050 | 4.180 | 4.010 | 4.170 | 66,000 | 268,340 | 4.0658 | 3.929 | 3.816 | 3.939 | 3.779 | 3.929 | 70,042 | 3.8311 | -0.24% |
| 2024-02-07 | 0 | 4.180 | 4.070 | 4.180 | 4.160 | 4.180 | 32,000 | 133,500 | 4.1719 | 3.939 | 3.835 | 3.939 | 3.920 | 3.939 | 33,960 | 3.9311 | 0.24% |
| 2024-02-06 | 0 | 4.170 | 4.110 | 4.170 | 4.100 | 4.190 | 68,000 | 281,120 | 4.1341 | 3.929 | 3.873 | 3.929 | 3.863 | 3.948 | 72,165 | 3.8955 | 1.96% |
| 2024-02-05 | 0 | 4.090 | 4.000 | 4.090 | 4.050 | 4.090 | 10,000 | 40,740 | 4.0740 | 3.854 | 3.769 | 3.854 | 3.816 | 3.854 | 10,612 | 3.8389 | -1.68% |
| 2024-02-02 | 0 | 4.160 | 4.050 | 4.160 | 4.120 | 4.160 | 30,000 | 124,640 | 4.1547 | 3.920 | 3.816 | 3.920 | 3.882 | 3.920 | 31,837 | 3.9149 | -0.72% |
| 2024-02-01 | 0 | 4.190 | 4.120 | 4.200 | 4.130 | 4.270 | 66,000 | 276,140 | 4.1839 | 3.948 | 3.882 | 3.958 | 3.892 | 4.024 | 70,042 | 3.9425 | -1.41% |
| 2024-01-31 | 0 | 4.250 | 4.150 | 4.340 | 4.250 | 4.430 | 54,000 | 233,220 | 4.3189 | 4.005 | 3.910 | 4.090 | 4.005 | 4.174 | 57,307 | 4.0696 | -0.23% |
| 2024-01-30 | 0 | 4.260 | 4.170 | 4.340 | 4.240 | 4.260 | 38,000 | 161,340 | 4.2458 | 4.014 | 3.929 | 4.090 | 3.995 | 4.014 | 40,327 | 4.0008 | 0.00% |
| 2024-01-29 | 0 | 4.260 | 4.180 | 4.260 | 4.260 | 4.310 | 20,000 | 85,440 | 4.2720 | 4.014 | 3.939 | 4.014 | 4.014 | 4.061 | 21,225 | 4.0255 | 0.00% |
| 2024-01-26 | 0 | 4.260 | 4.150 | 4.270 | 4.120 | 4.340 | 22,000 | 92,500 | 4.2045 | 4.014 | 3.910 | 4.024 | 3.882 | 4.090 | 23,347 | 3.9619 | 3.90% |
| 2024-01-25 | 0 | 4.100 | 4.100 | 4.210 | 4.100 | 4.250 | 368,000 | 1,528,220 | 4.1528 | 3.863 | 3.863 | 3.967 | 3.863 | 4.005 | 390,539 | 3.9131 | -1.91% |
| 2024-01-24 | 0 | 4.180 | 4.120 | 4.250 | 4.180 | 4.300 | 104,000 | 441,480 | 4.2450 | 3.939 | 3.882 | 4.005 | 3.939 | 4.052 | 110,370 | 4.0000 | -2.79% |
| 2024-01-23 | 0 | 4.300 | 4.200 | 4.300 | 4.300 | 4.400 | 136,000 | 589,700 | 4.3360 | 4.052 | 3.958 | 4.052 | 4.052 | 4.146 | 144,329 | 4.0858 | -0.92% |
| 2024-01-22 | 0 | 4.340 | 4.220 | 4.340 | 4.270 | 4.400 | 68,000 | 294,300 | 4.3279 | 4.090 | 3.976 | 4.090 | 4.024 | 4.146 | 72,165 | 4.0782 | -1.36% |
| 2024-01-19 | 0 | 4.400 | 4.270 | 4.400 | 4.430 | 4.460 | 26,000 | 115,460 | 4.4408 | 4.146 | 4.024 | 4.146 | 4.174 | 4.203 | 27,592 | 4.1845 | -0.68% |
| 2024-01-18 | 0 | 4.430 | 4.230 | 4.430 | 4.260 | 4.440 | 72,000 | 316,740 | 4.3992 | 4.174 | 3.986 | 4.174 | 4.014 | 4.184 | 76,410 | 4.1453 | -0.23% |
| 2024-01-17 | 0 | 4.440 | 4.310 | 4.440 | 4.380 | 4.450 | 142,000 | 624,440 | 4.3975 | 4.184 | 4.061 | 4.184 | 4.127 | 4.193 | 150,697 | 4.1437 | -0.89% |
| 2024-01-16 | 0 | 4.480 | 4.400 | 4.500 | 4.400 | 4.480 | 90,000 | 397,680 | 4.4187 | 4.221 | 4.146 | 4.240 | 4.146 | 4.221 | 95,512 | 4.1637 | 0.90% |
| 2024-01-15 | 0 | 4.440 | 4.420 | 4.520 | 4.400 | 4.540 | 86,000 | 380,760 | 4.4274 | 4.184 | 4.165 | 4.259 | 4.146 | 4.278 | 91,267 | 4.1719 | -0.45% |
| 2024-01-12 | 0 | 4.460 | 4.400 | 4.460 | 4.400 | 4.470 | 54,000 | 240,360 | 4.4511 | 4.203 | 4.146 | 4.203 | 4.146 | 4.212 | 57,307 | 4.1942 | 1.36% |
| 2024-01-11 | 0 | 4.400 | 4.400 | 4.490 | 4.380 | 4.400 | 30,000 | 132,520 | 4.4173 | 4.146 | 4.146 | 4.231 | 4.127 | 4.146 | 31,837 | 4.1624 | -2.22% |
| 2024-01-10 | 0 | 4.500 | 4.410 | 4.500 | 4.420 | 4.510 | 68,000 | 301,540 | 4.4344 | 4.240 | 4.155 | 4.240 | 4.165 | 4.250 | 72,165 | 4.1785 | -0.22% |
| 2024-01-09 | 0 | 4.510 | 4.510 | 4.560 | 4.470 | 4.520 | 84,000 | 377,400 | 4.4929 | 4.250 | 4.250 | 4.297 | 4.212 | 4.259 | 89,145 | 4.2336 | -0.66% |
| 2024-01-08 | 0 | 4.540 | 4.540 | 4.590 | 4.420 | 4.630 | 164,000 | 736,020 | 4.4879 | 4.278 | 4.278 | 4.325 | 4.165 | 4.363 | 174,044 | 4.2289 | -1.94% |
| 2024-01-05 | 0 | 4.630 | 4.560 | 4.630 | 4.630 | 4.630 | 20,000 | 92,600 | 4.6300 | 4.363 | 4.297 | 4.363 | 4.363 | 4.363 | 21,225 | 4.3628 | -0.86% |
| 2024-01-04 | 0 | 4.670 | 4.580 | 4.670 | 4.660 | 4.680 | 16,000 | 74,640 | 4.6650 | 4.400 | 4.316 | 4.400 | 4.391 | 4.410 | 16,980 | 4.3958 | -0.21% |
| 2024-01-03 | 0 | 4.680 | 4.580 | 4.680 | 4.720 | 4.720 | 4,000 | 18,880 | 4.7200 | 4.410 | 4.316 | 4.410 | 4.448 | 4.448 | 4,245 | 4.4476 | 0.86% |
| 2024-01-02 | 0 | 4.640 | 4.610 | 4.690 | 4.560 | 4.700 | 102,000 | 470,620 | 4.6139 | 4.372 | 4.344 | 4.419 | 4.297 | 4.429 | 108,247 | 4.3476 | -2.11% |
| 2023-12-29 | 0 | 4.740 | 4.720 | 4.740 | 4.710 | 4.780 | 244,000 | 1,154,820 | 4.7329 | 4.466 | 4.448 | 4.466 | 4.438 | 4.504 | 258,944 | 4.4597 | 0.42% |
| 2023-12-28 | 0 | 4.720 | 4.720 | 4.730 | 4.690 | 4.760 | 244,000 | 1,149,020 | 4.7091 | 4.448 | 4.448 | 4.457 | 4.419 | 4.485 | 258,944 | 4.4373 | 0.43% |
| 2023-12-27 | 0 | 4.700 | 4.700 | 4.740 | 4.690 | 4.730 | 372,000 | 1,748,440 | 4.7001 | 4.429 | 4.429 | 4.466 | 4.419 | 4.457 | 394,784 | 4.4289 | 0.21% |
| 2023-12-22 | 0 | 4.690 | 4.630 | 4.690 | 4.550 | 4.690 | 238,000 | 1,109,220 | 4.6606 | 4.419 | 4.363 | 4.419 | 4.287 | 4.419 | 252,577 | 4.3916 | 1.52% |
| 2023-12-21 | 0 | 4.620 | 4.620 | 4.660 | 4.560 | 4.650 | 112,000 | 514,800 | 4.5964 | 4.353 | 4.353 | 4.391 | 4.297 | 4.382 | 118,860 | 4.3312 | 0.65% |
| 2023-12-20 | 0 | 4.590 | 4.580 | 4.590 | 4.530 | 4.600 | 26,000 | 119,280 | 4.5877 | 4.325 | 4.316 | 4.325 | 4.269 | 4.335 | 27,592 | 4.3229 | 1.55% |
| 2023-12-19 | 0 | 4.520 | 4.520 | 4.560 | 4.500 | 4.640 | 136,000 | 615,740 | 4.5275 | 4.259 | 4.259 | 4.297 | 4.240 | 4.372 | 144,329 | 4.2662 | -1.74% |
| 2023-12-18 | 0 | 4.600 | 4.560 | 4.630 | 4.290 | 4.700 | 1,684,000 | 7,657,940 | 4.5475 | 4.335 | 4.297 | 4.363 | 4.042 | 4.429 | 1,787,138 | 4.2850 | 8.24% |
| 2023-12-15 | 0 | 4.250 | 4.250 | 4.280 | 4.180 | 4.300 | 572,000 | 2,411,000 | 4.2150 | 4.005 | 4.005 | 4.033 | 3.939 | 4.052 | 607,033 | 3.9718 | 1.67% |
| 2023-12-14 | 0 | 4.180 | 4.180 | 4.190 | 4.160 | 4.180 | 168,000 | 701,280 | 4.1743 | 3.939 | 3.939 | 3.948 | 3.920 | 3.939 | 178,289 | 3.9334 | 0.72% |
| 2023-12-13 | 0 | 4.150 | 4.110 | 4.170 | 4.100 | 4.180 | 214,000 | 887,980 | 4.1494 | 3.910 | 3.873 | 3.929 | 3.863 | 3.939 | 227,107 | 3.9100 | 1.22% |
| 2023-12-12 | 0 | 4.100 | 4.080 | 4.140 | 4.060 | 4.180 | 46,000 | 189,400 | 4.1174 | 3.863 | 3.845 | 3.901 | 3.826 | 3.939 | 48,817 | 3.8798 | -1.20% |
| 2023-12-11 | 0 | 4.150 | 4.140 | 4.170 | 4.110 | 4.170 | 378,000 | 1,569,280 | 4.1515 | 3.910 | 3.901 | 3.929 | 3.873 | 3.929 | 401,151 | 3.9119 | 0.00% |
| 2023-12-08 | 0 | 4.150 | 4.110 | 4.180 | 4.150 | 4.180 | 36,000 | 149,760 | 4.1600 | 3.910 | 3.873 | 3.939 | 3.910 | 3.939 | 38,205 | 3.9199 | 0.00% |
| 2023-12-07 | 0 | 4.150 | 4.150 | 4.180 | 4.040 | 4.180 | 1,416,000 | 5,802,320 | 4.0977 | 3.910 | 3.910 | 3.939 | 3.807 | 3.939 | 1,502,724 | 3.8612 | 2.98% |
| 2023-12-06 | 0 | 4.030 | 4.020 | 4.180 | 3.940 | 4.140 | 1,393,740 | 5,631,777 | 4.0408 | 3.797 | 3.788 | 3.939 | 3.713 | 3.901 | 1,479,101 | 3.8076 | -1.47% |
| 2023-12-05 | 0 | 4.090 | 4.010 | 4.100 | 4.000 | 4.100 | 1,476,000 | 5,930,000 | 4.0176 | 3.854 | 3.779 | 3.863 | 3.769 | 3.863 | 1,566,399 | 3.7858 | 3.28% |
| 2023-12-04 | 0 | 3.960 | 3.920 | 4.060 | 3.920 | 3.920 | 24,000 | 95,520 | 3.9800 | 3.731 | 3.694 | 3.826 | 3.694 | 3.694 | 25,470 | 3.7503 | -1.49% |
| 2023-12-01 | 0 | 4.020 | 4.020 | 4.100 | 4.020 | 4.100 | 14,000 | 56,520 | 4.0371 | 3.788 | 3.788 | 3.863 | 3.788 | 3.863 | 14,857 | 3.8042 | -1.95% |
| 2023-11-30 | 0 | 4.100 | 4.020 | 4.100 | 4.060 | 4.140 | 56,000 | 231,280 | 4.1300 | 3.863 | 3.788 | 3.863 | 3.826 | 3.901 | 59,430 | 3.8917 | 1.49% |
| 2023-11-29 | 0 | 4.040 | 4.020 | 4.060 | - | - | 0 | 0 | - | 3.807 | 3.788 | 3.826 | - | - | 0 | - | 0.00% |
| 2023-11-28 | 0 | 4.040 | 3.960 | 4.120 | - | - | 0 | 0 | - | 3.807 | 3.731 | 3.882 | - | - | 0 | - | 0.00% |
| 2023-11-27 | 0 | 4.040 | 4.040 | 4.110 | 4.040 | 4.110 | 22,000 | 89,280 | 4.0582 | 3.807 | 3.807 | 3.873 | 3.807 | 3.873 | 23,347 | 3.8240 | -1.46% |
| 2023-11-24 | 0 | 4.100 | 4.100 | 4.170 | 4.100 | 4.100 | 8,000 | 32,800 | 4.1000 | 3.863 | 3.863 | 3.929 | 3.863 | 3.863 | 8,490 | 3.8634 | 0.00% |
| 2023-11-23 | 0 | 4.100 | 4.050 | 4.100 | 4.010 | 4.180 | 114,000 | 474,200 | 4.1596 | 3.863 | 3.816 | 3.863 | 3.779 | 3.939 | 120,982 | 3.9196 | -1.44% |
| 2023-11-22 | 0 | 4.160 | 4.100 | 4.160 | 4.100 | 4.160 | 18,000 | 74,400 | 4.1333 | 3.920 | 3.863 | 3.920 | 3.863 | 3.920 | 19,102 | 3.8948 | 0.00% |
| 2023-11-21 | 0 | 4.160 | 4.090 | 4.160 | 4.000 | 4.180 | 282,000 | 1,166,140 | 4.1352 | 3.920 | 3.854 | 3.920 | 3.769 | 3.939 | 299,271 | 3.8966 | 5.58% |
| 2023-11-20 | 0 | 3.940 | 3.930 | 4.060 | 3.910 | 4.060 | 6,000 | 24,060 | 4.0100 | 3.713 | 3.703 | 3.826 | 3.684 | 3.826 | 6,367 | 3.7786 | -3.43% |
| 2023-11-17 | 0 | 4.080 | 3.950 | 4.090 | 3.880 | 4.080 | 248,000 | 991,700 | 3.9988 | 3.845 | 3.722 | 3.854 | 3.656 | 3.845 | 263,189 | 3.7680 | 6.53% |
| 2023-11-16 | 0 | 3.830 | 3.830 | 3.860 | 3.830 | 3.900 | 1,636,000 | 6,311,380 | 3.8578 | 3.609 | 3.609 | 3.637 | 3.609 | 3.675 | 1,736,198 | 3.6352 | -1.79% |
| 2023-11-15 | 0 | 3.900 | 3.840 | 3.900 | 3.810 | 3.900 | 1,346,000 | 5,219,060 | 3.8775 | 3.675 | 3.618 | 3.675 | 3.590 | 3.675 | 1,428,437 | 3.6537 | 1.56% |
| 2023-11-14 | 0 | 3.840 | 3.820 | 3.900 | - | - | 0 | 0 | - | 3.618 | 3.600 | 3.675 | - | - | 0 | - | 0.00% |
| 2023-11-13 | 0 | 3.840 | 3.840 | 3.890 | 3.820 | 3.850 | 74,000 | 283,420 | 3.8300 | 3.618 | 3.618 | 3.666 | 3.600 | 3.628 | 78,532 | 3.6090 | 0.52% |
| 2023-11-10 | 0 | 3.820 | 3.820 | 3.890 | 3.820 | 3.820 | 12,000 | 45,840 | 3.8200 | 3.600 | 3.600 | 3.666 | 3.600 | 3.600 | 12,735 | 3.5995 | -2.05% |
| 2023-11-09 | 0 | 3.900 | 3.830 | 3.900 | 3.900 | 3.900 | 2,000 | 7,800 | 3.9000 | 3.675 | 3.609 | 3.675 | 3.675 | 3.675 | 2,122 | 3.6749 | 0.00% |
| 2023-11-08 | 0 | 3.900 | 3.830 | 3.900 | 3.890 | 3.900 | 28,000 | 109,040 | 3.8943 | 3.675 | 3.609 | 3.675 | 3.666 | 3.675 | 29,715 | 3.6695 | 0.52% |
| 2023-11-07 | 0 | 3.880 | 3.860 | 3.900 | 3.880 | 3.930 | 1,266,000 | 4,936,940 | 3.8996 | 3.656 | 3.637 | 3.675 | 3.656 | 3.703 | 1,343,537 | 3.6746 | 0.00% |
| 2023-11-06 | 0 | 3.880 | 3.880 | 3.930 | 3.850 | 3.900 | 1,140,000 | 4,425,440 | 3.8820 | 3.656 | 3.656 | 3.703 | 3.628 | 3.675 | 1,209,820 | 3.6579 | 0.78% |
| 2023-11-03 | 0 | 3.850 | 3.850 | 3.920 | 3.830 | 3.900 | 36,000 | 138,900 | 3.8583 | 3.628 | 3.628 | 3.694 | 3.609 | 3.675 | 38,205 | 3.6357 | -0.26% |
| 2023-11-02 | 0 | 3.860 | 3.850 | 3.880 | 3.850 | 3.860 | 25,878 | 99,812 | 3.8570 | 3.637 | 3.628 | 3.656 | 3.628 | 3.637 | 27,463 | 3.6344 | 0.00% |
| 2023-11-01 | 0 | 3.860 | 3.860 | 3.890 | 3.860 | 3.920 | 98,000 | 381,780 | 3.8957 | 3.637 | 3.637 | 3.666 | 3.637 | 3.694 | 104,002 | 3.6709 | -1.28% |
| 2023-10-31 | 0 | 3.910 | 3.910 | 3.940 | 3.910 | 3.940 | 8,000 | 31,380 | 3.9225 | 3.684 | 3.684 | 3.713 | 3.684 | 3.713 | 8,490 | 3.6961 | 0.00% |
| 2023-10-30 | 0 | 3.910 | 3.900 | 3.940 | 3.910 | 3.960 | 16,000 | 63,160 | 3.9475 | 3.684 | 3.675 | 3.713 | 3.684 | 3.731 | 16,980 | 3.7197 | -0.76% |
| 2023-10-27 | 0 | 3.940 | 3.910 | 3.970 | - | - | 0 | 0 | - | 3.713 | 3.684 | 3.741 | - | - | 0 | - | 0.00% |
| 2023-10-26 | 0 | 3.940 | 3.940 | 3.980 | 3.940 | 3.940 | 16,000 | 63,060 | 3.9413 | 3.713 | 3.713 | 3.750 | 3.713 | 3.713 | 16,980 | 3.7138 | -1.25% |
| 2023-10-25 | 0 | 3.990 | 3.980 | 3.990 | 3.970 | 3.990 | 62,650 | 249,382 | 3.9806 | 3.760 | 3.750 | 3.760 | 3.741 | 3.760 | 66,487 | 3.7508 | 0.25% |
| 2023-10-24 | 0 | 3.980 | 3.960 | 4.000 | 3.960 | 3.980 | 74,000 | 293,620 | 3.9678 | 3.750 | 3.731 | 3.769 | 3.731 | 3.750 | 78,532 | 3.7388 | 0.00% |
| 2023-10-20 | 0 | 3.980 | 3.960 | 4.000 | 3.910 | 3.990 | 36,000 | 142,800 | 3.9667 | 3.750 | 3.731 | 3.769 | 3.684 | 3.760 | 38,205 | 3.7377 | 1.79% |
| 2023-10-19 | 0 | 3.910 | 3.900 | 3.960 | 3.910 | 3.910 | 8,000 | 31,280 | 3.9100 | 3.684 | 3.675 | 3.731 | 3.684 | 3.684 | 8,490 | 3.6843 | -1.26% |
| 2023-10-18 | 0 | 3.960 | 3.960 | 4.000 | 3.960 | 4.000 | 26,000 | 103,100 | 3.9654 | 3.731 | 3.731 | 3.769 | 3.731 | 3.769 | 27,592 | 3.7365 | -0.25% |
| 2023-10-17 | 0 | 3.970 | 3.970 | 4.000 | 3.970 | 4.000 | 18,000 | 71,760 | 3.9867 | 3.741 | 3.741 | 3.769 | 3.741 | 3.769 | 19,102 | 3.7566 | 0.00% |
| 2023-10-16 | 0 | 3.970 | 3.960 | 3.990 | 3.970 | 4.000 | 28,000 | 111,580 | 3.9850 | 3.741 | 3.731 | 3.760 | 3.741 | 3.769 | 29,715 | 3.7550 | 0.25% |
| 2023-10-13 | 0 | 3.960 | 3.960 | 4.000 | 3.960 | 3.990 | 56,000 | 222,160 | 3.9671 | 3.731 | 3.731 | 3.769 | 3.731 | 3.760 | 59,430 | 3.7382 | -1.00% |
| 2023-10-12 | 0 | 4.000 | 4.000 | 4.080 | 4.000 | 4.050 | 10,000 | 40,300 | 4.0300 | 3.769 | 3.769 | 3.845 | 3.769 | 3.816 | 10,612 | 3.7974 | -1.96% |
| 2023-10-11 | 0 | 4.080 | 3.960 | 4.090 | 4.060 | 4.080 | 4,000 | 16,280 | 4.0700 | 3.845 | 3.731 | 3.854 | 3.826 | 3.845 | 4,245 | 3.8351 | 2.77% |
| 2023-10-10 | 0 | 3.970 | 3.970 | 4.100 | 3.950 | 3.990 | 16,000 | 63,760 | 3.9850 | 3.741 | 3.741 | 3.863 | 3.722 | 3.760 | 16,980 | 3.7550 | -0.50% |
| 2023-10-09 | 0 | 3.990 | 3.990 | 4.180 | 3.960 | 4.000 | 4,000 | 15,920 | 3.9800 | 3.760 | 3.760 | 3.939 | 3.731 | 3.769 | 4,245 | 3.7503 | 0.00% |
| 2023-10-06 | 0 | 3.990 | 3.960 | 3.990 | 3.980 | 4.010 | 36,000 | 143,500 | 3.9861 | 3.760 | 3.731 | 3.760 | 3.750 | 3.779 | 38,205 | 3.7561 | -0.25% |
| 2023-10-05 | 0 | 4.000 | 3.990 | 4.000 | 4.000 | 4.020 | 29,300 | 117,400 | 4.0068 | 3.769 | 3.760 | 3.769 | 3.769 | 3.788 | 31,095 | 3.7756 | -0.99% |
| 2023-10-04 | 0 | 4.040 | 4.000 | 4.040 | 4.040 | 4.040 | 6,000 | 24,240 | 4.0400 | 3.807 | 3.769 | 3.807 | 3.807 | 3.807 | 6,367 | 3.8068 | -1.70% |
| 2023-10-03 | 0 | 4.110 | 3.980 | 4.110 | 4.120 | 4.120 | 2,000 | 8,240 | 4.1200 | 3.873 | 3.750 | 3.873 | 3.882 | 3.882 | 2,122 | 3.8822 | 0.24% |
| 2023-09-29 | 0 | 4.100 | 4.010 | 4.120 | 4.000 | 4.100 | 14,000 | 56,200 | 4.0143 | 3.863 | 3.779 | 3.882 | 3.769 | 3.863 | 14,857 | 3.7826 | 2.50% |
| 2023-09-28 | 0 | 4.000 | 3.970 | 4.070 | 3.960 | 4.030 | 28,000 | 112,360 | 4.0129 | 3.769 | 3.741 | 3.835 | 3.731 | 3.797 | 29,715 | 3.7813 | -0.50% |
| 2023-09-27 | 0 | 4.020 | 4.020 | 4.090 | 3.970 | 4.020 | 42,000 | 168,140 | 4.0033 | 3.788 | 3.788 | 3.854 | 3.741 | 3.788 | 44,572 | 3.7723 | 0.00% |
| 2023-09-26 | 0 | 4.020 | 4.010 | 4.020 | 4.010 | 4.050 | 114,000 | 460,240 | 4.0372 | 3.788 | 3.779 | 3.788 | 3.779 | 3.816 | 120,982 | 3.8042 | -0.50% |
| 2023-09-25 | 0 | 4.040 | 4.040 | 4.060 | 4.040 | 4.060 | 78,000 | 316,240 | 4.0544 | 3.807 | 3.807 | 3.826 | 3.807 | 3.826 | 82,777 | 3.8204 | -0.25% |
| 2023-09-22 | 0 | 4.050 | 4.040 | 4.050 | 4.050 | 4.120 | 130,000 | 528,020 | 4.0617 | 3.816 | 3.807 | 3.816 | 3.816 | 3.882 | 137,962 | 3.8273 | -0.74% |
| 2023-09-21 | 0 | 4.080 | 4.050 | 4.080 | 4.060 | 4.080 | 76,000 | 310,040 | 4.0795 | 3.845 | 3.816 | 3.845 | 3.826 | 3.845 | 80,655 | 3.8440 | -1.21% |
| 2023-09-20 | 0 | 4.130 | 4.110 | 4.240 | 4.130 | 4.130 | 10,000 | 41,300 | 4.1300 | 3.892 | 3.873 | 3.995 | 3.892 | 3.892 | 10,612 | 3.8917 | -0.96% |
| 2023-09-19 | 0 | 4.170 | 4.170 | 4.250 | 4.160 | 4.170 | 32,000 | 133,320 | 4.1663 | 3.929 | 3.929 | 4.005 | 3.920 | 3.929 | 33,960 | 3.9258 | 0.24% |
| 2023-09-18 | 0 | 4.160 | 4.130 | 4.220 | 4.160 | 4.210 | 60,000 | 251,020 | 4.1837 | 3.920 | 3.892 | 3.976 | 3.920 | 3.967 | 63,675 | 3.9422 | -1.65% |
| 2023-09-15 | 0 | 4.230 | 4.180 | 4.230 | 4.180 | 4.240 | 50,000 | 210,380 | 4.2076 | 3.986 | 3.939 | 3.986 | 3.939 | 3.995 | 53,062 | 3.9648 | 1.68% |
| 2023-09-14 | 0 | 4.160 | 4.160 | 4.240 | 4.150 | 4.230 | 4,000 | 16,760 | 4.1900 | 3.920 | 3.920 | 3.995 | 3.910 | 3.986 | 4,245 | 3.9482 | -1.89% |
| 2023-09-13 | 0 | 4.240 | 4.190 | 4.240 | 4.190 | 4.240 | 16,000 | 67,740 | 4.2338 | 3.995 | 3.948 | 3.995 | 3.948 | 3.995 | 16,980 | 3.9894 | 0.00% |
| 2023-09-12 | 0 | 4.240 | 4.220 | 4.240 | 4.190 | 4.240 | 134,000 | 565,100 | 4.2172 | 3.995 | 3.976 | 3.995 | 3.948 | 3.995 | 142,207 | 3.9738 | -0.24% |
| 2023-09-11 | 0 | 4.250 | 4.180 | 4.250 | 4.180 | 4.250 | 46,000 | 193,380 | 4.2039 | 4.005 | 3.939 | 4.005 | 3.939 | 4.005 | 48,817 | 3.9613 | 1.67% |
| 2023-09-07 | 0 | 4.180 | 4.180 | 4.270 | 4.150 | 4.280 | 18,000 | 75,340 | 4.1856 | 3.939 | 3.939 | 4.024 | 3.910 | 4.033 | 19,102 | 3.9440 | -1.18% |
| 2023-09-06 | 0 | 4.230 | 4.200 | 4.280 | 4.120 | 4.250 | 516,000 | 2,169,640 | 4.2047 | 3.986 | 3.958 | 4.033 | 3.882 | 4.005 | 547,603 | 3.9621 | 0.95% |
| 2023-09-05 | 0 | 4.190 | 4.130 | 4.190 | 4.130 | 4.190 | 184,000 | 767,860 | 4.1732 | 3.948 | 3.892 | 3.948 | 3.892 | 3.948 | 195,269 | 3.9323 | 0.96% |
| 2023-09-04 | 0 | 4.150 | 4.110 | 4.160 | 4.000 | 4.150 | 1,464,000 | 5,882,040 | 4.0178 | 3.910 | 3.873 | 3.920 | 3.769 | 3.910 | 1,553,664 | 3.7859 | 0.97% |
| 2023-08-31 | 0 | 4.110 | 4.050 | 4.110 | 4.100 | 4.110 | 10,000 | 41,020 | 4.1020 | 3.873 | 3.816 | 3.873 | 3.863 | 3.873 | 10,612 | 3.8653 | 0.24% |
| 2023-08-30 | 0 | 4.100 | 4.030 | 4.110 | 4.100 | 4.100 | 4,000 | 16,400 | 4.1000 | 3.863 | 3.797 | 3.873 | 3.863 | 3.863 | 4,245 | 3.8634 | 0.00% |
| 2023-08-29 | 0 | 4.100 | 4.070 | 4.150 | 4.100 | 4.100 | 42,000 | 172,400 | 4.1048 | 3.863 | 3.835 | 3.910 | 3.863 | 3.863 | 44,572 | 3.8679 | 0.99% |
| 2023-08-28 | 0 | 4.060 | 4.050 | 4.090 | 3.970 | 4.100 | 102,000 | 412,460 | 4.0437 | 3.826 | 3.816 | 3.854 | 3.741 | 3.863 | 108,247 | 3.8104 | 0.74% |
| 2023-08-25 | 0 | 4.030 | 4.030 | 4.100 | 4.010 | 4.100 | 84,000 | 339,000 | 4.0357 | 3.797 | 3.797 | 3.863 | 3.779 | 3.863 | 89,145 | 3.8028 | -0.25% |
| 2023-08-24 | 0 | 4.040 | 4.020 | 4.050 | 4.000 | 4.040 | 22,000 | 88,720 | 4.0327 | 3.807 | 3.788 | 3.816 | 3.769 | 3.807 | 23,347 | 3.8000 | 1.00% |
| 2023-08-23 | 0 | 4.000 | 3.990 | 4.000 | 3.970 | 4.040 | 68,000 | 271,460 | 3.9921 | 3.769 | 3.760 | 3.769 | 3.741 | 3.807 | 72,165 | 3.7617 | 0.25% |
| 2023-08-22 | 0 | 3.990 | 3.990 | 4.000 | 3.950 | 4.000 | 1,032,000 | 4,100,000 | 3.9729 | 3.760 | 3.760 | 3.769 | 3.722 | 3.769 | 1,095,206 | 3.7436 | 0.50% |
| 2023-08-21 | 0 | 3.970 | 3.960 | 4.000 | 3.970 | 4.070 | 270,000 | 1,077,020 | 3.9890 | 3.741 | 3.731 | 3.769 | 3.741 | 3.835 | 286,536 | 3.7588 | 0.00% |
| 2023-08-18 | 0 | 3.970 | 3.970 | 4.030 | 3.970 | 4.010 | 45,477 | 181,928 | 4.0004 | 3.741 | 3.741 | 3.797 | 3.741 | 3.779 | 48,262 | 3.7696 | -1.73% |
| 2023-08-17 | 0 | 4.040 | 4.040 | 4.060 | 3.970 | 4.070 | 1,132,000 | 4,509,580 | 3.9837 | 3.807 | 3.807 | 3.826 | 3.741 | 3.835 | 1,201,330 | 3.7538 | 2.02% |
| 2023-08-16 | 0 | 3.960 | 3.960 | 4.040 | 3.960 | 4.040 | 120,879 | 480,916 | 3.9785 | 3.731 | 3.731 | 3.807 | 3.731 | 3.807 | 128,282 | 3.7489 | -1.74% |
| 2023-08-15 | 0 | 4.030 | 4.010 | 4.080 | 4.030 | 4.080 | 136,000 | 550,820 | 4.0501 | 3.797 | 3.779 | 3.845 | 3.797 | 3.845 | 144,329 | 3.8164 | -1.47% |
| 2023-08-14 | 0 | 4.090 | 4.040 | 4.090 | 4.030 | 4.090 | 78,000 | 317,260 | 4.0674 | 3.854 | 3.807 | 3.854 | 3.797 | 3.854 | 82,777 | 3.8327 | -0.24% |
| 2023-08-11 | 0 | 4.100 | 4.050 | 4.100 | 4.050 | 4.120 | 150,000 | 609,040 | 4.0603 | 3.863 | 3.816 | 3.863 | 3.816 | 3.882 | 159,187 | 3.8259 | -0.73% |
| 2023-08-10 | 0 | 4.130 | 4.050 | 4.130 | 4.120 | 4.170 | 104,000 | 429,200 | 4.1269 | 3.892 | 3.816 | 3.892 | 3.882 | 3.929 | 110,370 | 3.8888 | 0.24% |
| 2023-08-09 | 0 | 4.120 | 4.050 | 4.120 | 3.980 | 4.130 | 1,030,000 | 4,108,520 | 3.9889 | 3.882 | 3.816 | 3.882 | 3.750 | 3.892 | 1,093,083 | 3.7587 | 3.52% |
| 2023-08-08 | 0 | 3.980 | 3.980 | 4.120 | 3.980 | 4.050 | 330,000 | 1,323,420 | 4.0104 | 3.750 | 3.750 | 3.882 | 3.750 | 3.816 | 350,211 | 3.7789 | -1.73% |
| 2023-08-07 | 0 | 4.050 | 3.970 | 4.100 | 3.960 | 4.060 | 52,000 | 208,940 | 4.0181 | 3.816 | 3.741 | 3.863 | 3.731 | 3.826 | 55,185 | 3.7862 | -0.25% |
| 2023-08-04 | 0 | 4.060 | 4.010 | 4.060 | 4.060 | 4.140 | 62,000 | 253,680 | 4.0916 | 3.826 | 3.779 | 3.826 | 3.826 | 3.901 | 65,797 | 3.8555 | 1.25% |
| 2023-08-03 | 0 | 4.010 | 4.010 | 4.110 | 4.000 | 4.010 | 286,000 | 1,144,620 | 4.0022 | 3.779 | 3.779 | 3.873 | 3.769 | 3.779 | 303,516 | 3.7712 | -2.20% |
| 2023-08-02 | 0 | 4.100 | 4.010 | 4.100 | 4.120 | 4.130 | 10,000 | 41,280 | 4.1280 | 3.863 | 3.779 | 3.863 | 3.882 | 3.892 | 10,612 | 3.8898 | 0.74% |
| 2023-08-01 | 0 | 4.070 | 4.070 | 4.120 | - | - | 0 | 0 | - | 3.835 | 3.835 | 3.882 | - | - | 0 | - | 1.50% |
| 2023-07-31 | 0 | 4.010 | 4.010 | 4.190 | 4.010 | 4.250 | 706,000 | 2,941,200 | 4.1660 | 3.779 | 3.779 | 3.948 | 3.779 | 4.005 | 749,240 | 3.9256 | -2.67% |
| 2023-07-28 | 0 | 4.120 | 4.010 | 4.140 | 4.100 | 4.130 | 84,000 | 345,960 | 4.1186 | 3.882 | 3.779 | 3.901 | 3.863 | 3.892 | 89,145 | 3.8809 | 0.73% |
| 2023-07-27 | 0 | 4.090 | 3.980 | 4.090 | 4.020 | 4.090 | 20,000 | 81,420 | 4.0710 | 3.854 | 3.750 | 3.854 | 3.788 | 3.854 | 21,225 | 3.8361 | 1.74% |
| 2023-07-26 | 0 | 4.020 | 4.020 | 4.080 | - | - | 0 | 0 | - | 3.788 | 3.788 | 3.845 | - | - | 0 | - | 0.25% |
| 2023-07-25 | 0 | 4.010 | 4.010 | 4.050 | 3.950 | 4.050 | 146,000 | 579,840 | 3.9715 | 3.779 | 3.779 | 3.816 | 3.722 | 3.816 | 154,942 | 3.7423 | 1.52% |
| 2023-07-24 | 0 | 3.950 | 3.890 | 4.050 | 3.880 | 3.970 | 150,000 | 588,940 | 3.9263 | 3.722 | 3.666 | 3.816 | 3.656 | 3.741 | 159,187 | 3.6997 | -0.50% |
| 2023-07-21 | 0 | 3.970 | 3.970 | 4.050 | 3.970 | 3.970 | 22,000 | 87,340 | 3.9700 | 3.741 | 3.741 | 3.816 | 3.741 | 3.741 | 23,347 | 3.7409 | 0.00% |
| 2023-07-20 | 0 | 3.970 | 3.970 | 4.010 | 3.970 | 4.010 | 68,000 | 271,160 | 3.9876 | 3.741 | 3.741 | 3.779 | 3.741 | 3.779 | 72,165 | 3.7575 | 0.00% |
| 2023-07-19 | 0 | 3.970 | 3.970 | 4.050 | 3.970 | 3.970 | 4,000 | 15,880 | 3.9700 | 3.741 | 3.741 | 3.816 | 3.741 | 3.741 | 4,245 | 3.7409 | -0.25% |
| 2023-07-18 | 0 | 3.980 | 3.980 | 4.050 | 3.980 | 4.050 | 24,000 | 95,660 | 3.9858 | 3.750 | 3.750 | 3.816 | 3.750 | 3.816 | 25,470 | 3.7558 | -0.50% |
| 2023-07-14 | 0 | 4.000 | 3.980 | 4.060 | 4.000 | 4.080 | 80,000 | 322,520 | 4.0315 | 3.769 | 3.750 | 3.826 | 3.769 | 3.845 | 84,900 | 3.7988 | 0.00% |
| 2023-07-13 | 0 | 4.000 | 4.000 | 4.020 | 4.000 | 4.020 | 20,000 | 80,040 | 4.0020 | 3.769 | 3.769 | 3.788 | 3.769 | 3.788 | 21,225 | 3.7710 | -0.50% |
| 2023-07-12 | 0 | 4.020 | 4.020 | 4.110 | - | - | 0 | 0 | - | 3.788 | 3.788 | 3.873 | - | - | 0 | - | 0.00% |
| 2023-07-11 | 0 | 4.020 | 4.020 | 4.110 | - | - | 0 | 0 | - | 3.788 | 3.788 | 3.873 | - | - | 0 | - | 0.00% |
| 2023-07-10 | 0 | 4.020 | 4.020 | 4.110 | 4.020 | 4.060 | 24,000 | 97,340 | 4.0558 | 3.788 | 3.788 | 3.873 | 3.788 | 3.826 | 25,470 | 3.8218 | -2.19% |
| 2023-07-07 | 0 | 4.110 | 4.070 | 4.110 | - | - | 0 | 0 | - | 3.873 | 3.835 | 3.873 | - | - | 0 | - | -0.24% |
| 2023-07-06 | 0 | 4.120 | 4.050 | 4.120 | 4.100 | 4.120 | 18,000 | 73,840 | 4.1022 | 3.882 | 3.816 | 3.882 | 3.863 | 3.882 | 19,102 | 3.8655 | 0.00% |
| 2023-07-05 | 0 | 4.120 | 4.050 | 4.130 | 4.060 | 4.130 | 20,000 | 82,320 | 4.1160 | 3.882 | 3.816 | 3.892 | 3.826 | 3.892 | 21,225 | 3.8785 | 1.48% |
| 2023-07-04 | 0 | 4.060 | 4.060 | 4.100 | 4.060 | 4.060 | 10,000 | 40,600 | 4.0600 | 3.826 | 3.826 | 3.863 | 3.826 | 3.826 | 10,612 | 3.8257 | 0.00% |
| 2023-07-03 | 0 | 4.060 | 4.060 | 4.130 | - | - | 0 | 0 | - | 3.826 | 3.826 | 3.892 | - | - | 0 | - | 0.00% |
| 2023-06-30 | 0 | 4.060 | 4.060 | 4.140 | 4.060 | 4.060 | 12,000 | 48,720 | 4.0600 | 3.826 | 3.826 | 3.901 | 3.826 | 3.826 | 12,735 | 3.8257 | -1.93% |
| 2023-06-29 | 0 | 4.140 | 4.040 | 4.140 | 4.040 | 4.140 | 24,000 | 97,880 | 4.0783 | 3.901 | 3.807 | 3.901 | 3.807 | 3.901 | 25,470 | 3.8430 | 1.97% |
| 2023-06-28 | 0 | 4.060 | 4.060 | 4.140 | 4.050 | 4.150 | 48,000 | 198,260 | 4.1304 | 3.826 | 3.826 | 3.901 | 3.816 | 3.910 | 50,940 | 3.8920 | 0.25% |
| 2023-06-27 | 0 | 4.050 | 4.040 | 4.130 | 4.010 | 4.140 | 112,000 | 452,140 | 4.0370 | 3.816 | 3.807 | 3.892 | 3.779 | 3.901 | 118,860 | 3.8040 | 1.25% |
| 2023-06-26 | 0 | 4.000 | 3.970 | 4.000 | 3.970 | 4.000 | 28,000 | 111,940 | 3.9979 | 3.769 | 3.741 | 3.769 | 3.741 | 3.769 | 29,715 | 3.7671 | 0.00% |
| 2023-06-23 | 0 | 4.000 | 3.970 | 4.070 | 4.000 | 4.030 | 634,000 | 2,536,220 | 4.0003 | 3.769 | 3.741 | 3.835 | 3.769 | 3.797 | 672,830 | 3.7695 | -1.23% |
| 2023-06-21 | 0 | 4.050 | 4.030 | 4.140 | 4.030 | 4.090 | 42,000 | 170,500 | 4.0595 | 3.816 | 3.797 | 3.901 | 3.797 | 3.854 | 44,572 | 3.8252 | -1.22% |
| 2023-06-20 | 0 | 4.100 | 4.100 | 4.120 | 4.100 | 4.120 | 114,000 | 468,240 | 4.1074 | 3.863 | 3.863 | 3.882 | 3.863 | 3.882 | 120,982 | 3.8703 | -1.91% |
| 2023-06-19 | 0 | 4.180 | 4.160 | 4.180 | 4.180 | 4.180 | 38,000 | 158,840 | 4.1800 | 3.939 | 3.920 | 3.939 | 3.939 | 3.939 | 40,327 | 3.9388 | -0.48% |
| 2023-06-16 | 0 | 4.200 | 4.070 | 4.200 | 4.200 | 4.200 | 2,000 | 8,400 | 4.2000 | 3.958 | 3.835 | 3.958 | 3.958 | 3.958 | 2,122 | 3.9576 | 0.00% |
| 2023-06-15 | 0 | 4.200 | 4.150 | 4.200 | 4.140 | 4.200 | 30,000 | 125,360 | 4.1787 | 3.958 | 3.910 | 3.958 | 3.901 | 3.958 | 31,837 | 3.9375 | 1.94% |
| 2023-06-14 | 0 | 4.120 | 4.110 | 4.160 | 4.110 | 4.180 | 37,588 | 156,267 | 4.1574 | 3.882 | 3.873 | 3.920 | 3.873 | 3.939 | 39,890 | 3.9174 | -1.90% |
| 2023-06-13 | 0 | 4.200 | 4.120 | 4.200 | 4.140 | 4.200 | 108,000 | 450,420 | 4.1706 | 3.958 | 3.882 | 3.958 | 3.901 | 3.958 | 114,615 | 3.9299 | 0.48% |
| 2023-06-12 | 0 | 4.180 | 4.100 | 4.200 | 4.100 | 4.200 | 64,000 | 267,600 | 4.1813 | 3.939 | 3.863 | 3.958 | 3.863 | 3.958 | 67,920 | 3.9399 | 0.72% |
| 2023-06-09 | 0 | 4.150 | 4.120 | 4.170 | 4.100 | 4.170 | 840,475 | 3,452,087 | 4.1073 | 3.910 | 3.882 | 3.929 | 3.863 | 3.929 | 891,951 | 3.8703 | 0.97% |
| 2023-06-08 | 0 | 4.110 | 4.050 | 4.110 | - | - | 0 | 0 | - | 3.873 | 3.816 | 3.873 | - | - | 0 | - | -0.24% |
| 2023-06-07 | 0 | 4.120 | 4.040 | 4.130 | 4.050 | 4.140 | 134,000 | 552,440 | 4.1227 | 3.882 | 3.807 | 3.892 | 3.816 | 3.901 | 142,207 | 3.8848 | -0.48% |
| 2023-06-06 | 0 | 4.140 | 4.030 | 4.140 | 4.100 | 4.140 | 52,000 | 214,240 | 4.1200 | 3.901 | 3.797 | 3.901 | 3.863 | 3.901 | 55,185 | 3.8822 | 0.49% |
| 2023-06-05 | 0 | 4.120 | 4.030 | 4.120 | 4.010 | 4.160 | 124,000 | 509,060 | 4.1053 | 3.882 | 3.797 | 3.882 | 3.779 | 3.920 | 131,595 | 3.8684 | 0.24% |
| 2023-06-02 | 0 | 4.110 | 4.010 | 4.110 | 4.000 | 4.120 | 200,000 | 815,860 | 4.0793 | 3.873 | 3.779 | 3.873 | 3.769 | 3.882 | 212,249 | 3.8439 | 0.24% |
| 2023-06-01 | 0 | 4.100 | 3.980 | 4.100 | 4.000 | 4.100 | 122,000 | 489,060 | 4.0087 | 3.863 | 3.750 | 3.863 | 3.769 | 3.863 | 129,472 | 3.7773 | 1.49% |
| 2023-05-31 | 0 | 4.040 | 4.010 | 4.040 | 4.040 | 4.100 | 26,000 | 106,200 | 4.0846 | 3.807 | 3.779 | 3.807 | 3.807 | 3.863 | 27,592 | 3.8489 | -2.88% |
| 2023-05-30 | 0 | 4.160 | 4.160 | 4.200 | 4.080 | 4.160 | 52,000 | 215,360 | 4.1415 | 3.920 | 3.920 | 3.958 | 3.845 | 3.920 | 55,185 | 3.9025 | 0.00% |
| 2023-05-29 | 0 | 4.160 | 4.090 | 4.160 | 4.080 | 4.200 | 96,000 | 395,840 | 4.1233 | 3.920 | 3.854 | 3.920 | 3.845 | 3.958 | 101,880 | 3.8854 | 1.22% |
| 2023-05-25 | 0 | 4.110 | 4.110 | 4.150 | 4.100 | 4.200 | 80,000 | 332,120 | 4.1515 | 3.873 | 3.873 | 3.910 | 3.863 | 3.958 | 84,900 | 3.9119 | 0.24% |
| 2023-05-24 | 0 | 4.100 | 4.100 | 4.120 | 4.100 | 4.200 | 114,000 | 473,480 | 4.1533 | 3.863 | 3.863 | 3.882 | 3.863 | 3.958 | 120,982 | 3.9136 | -2.38% |
| 2023-05-23 | 0 | 4.200 | 4.180 | 4.230 | 4.200 | 4.260 | 20,000 | 84,280 | 4.2140 | 3.958 | 3.939 | 3.986 | 3.958 | 4.014 | 21,225 | 3.9708 | -1.87% |
| 2023-05-22 | 0 | 4.280 | 4.200 | 4.280 | 4.200 | 4.310 | 146,000 | 623,460 | 4.2703 | 4.033 | 3.958 | 4.033 | 3.958 | 4.061 | 154,942 | 4.0238 | 1.18% |
| 2023-05-19 | 0 | 4.230 | 4.220 | 4.270 | 4.200 | 4.260 | 34,000 | 143,400 | 4.2176 | 3.986 | 3.976 | 4.024 | 3.958 | 4.014 | 36,082 | 3.9742 | -0.94% |
| 2023-05-18 | 0 | 4.270 | 4.200 | 4.270 | 4.160 | 4.320 | 82,000 | 349,720 | 4.2649 | 4.024 | 3.958 | 4.024 | 3.920 | 4.071 | 87,022 | 4.0187 | 1.67% |
| 2023-05-17 | 0 | 4.200 | 4.180 | 4.260 | 4.200 | 4.200 | 40,000 | 168,000 | 4.2000 | 3.958 | 3.939 | 4.014 | 3.958 | 3.958 | 42,450 | 3.9576 | -1.41% |
| 2023-05-16 | 0 | 4.260 | 4.180 | 4.270 | 4.180 | 4.290 | 148,000 | 621,280 | 4.1978 | 4.014 | 3.939 | 4.024 | 3.939 | 4.042 | 157,064 | 3.9556 | 1.19% |
| 2023-05-15 | 0 | 4.210 | 4.200 | 4.210 | 4.210 | 4.260 | 128,000 | 542,820 | 4.2408 | 3.967 | 3.958 | 3.967 | 3.967 | 4.014 | 135,839 | 3.9960 | -2.77% |
| 2023-05-12 | 0 | 4.330 | 4.270 | 4.330 | 4.250 | 4.330 | 36,000 | 153,800 | 4.2722 | 4.080 | 4.024 | 4.080 | 4.005 | 4.080 | 38,205 | 4.0257 | -0.46% |
| 2023-05-11 | 0 | 4.350 | 4.200 | 4.350 | 4.250 | 4.350 | 64,000 | 272,880 | 4.2638 | 4.099 | 3.958 | 4.099 | 4.005 | 4.099 | 67,920 | 4.0177 | 2.35% |
| 2023-05-10 | 0 | 4.250 | 4.240 | 4.300 | 4.240 | 4.310 | 42,000 | 179,900 | 4.2833 | 4.005 | 3.995 | 4.052 | 3.995 | 4.061 | 44,572 | 4.0361 | -2.30% |
| 2023-05-09 | 0 | 4.350 | 4.290 | 4.350 | 4.260 | 4.380 | 220,000 | 960,360 | 4.3653 | 4.099 | 4.042 | 4.099 | 4.014 | 4.127 | 233,474 | 4.1133 | -0.23% |
| 2023-05-08 | 0 | 4.360 | 4.300 | 4.360 | 4.170 | 4.370 | 280,000 | 1,215,340 | 4.3405 | 4.108 | 4.052 | 4.108 | 3.929 | 4.118 | 297,149 | 4.0900 | -0.23% |
| 2023-05-05 | 0 | 4.370 | 4.250 | 4.380 | 4.250 | 4.340 | 258,000 | 1,113,720 | 4.3167 | 4.118 | 4.005 | 4.127 | 4.005 | 4.090 | 273,801 | 4.0676 | 1.86% |
| 2023-05-04 | 0 | 4.290 | 4.150 | 4.300 | 4.140 | 4.290 | 246,000 | 1,047,660 | 4.2588 | 4.042 | 3.910 | 4.052 | 3.901 | 4.042 | 261,067 | 4.0130 | 3.62% |
| 2023-05-03 | 0 | 4.140 | 4.140 | 4.210 | 4.140 | 4.160 | 12,000 | 49,880 | 4.1567 | 3.901 | 3.901 | 3.967 | 3.901 | 3.920 | 12,735 | 3.9168 | -1.66% |
| 2023-05-02 | 0 | 4.210 | 4.140 | 4.260 | 4.140 | 4.240 | 140,000 | 587,080 | 4.1934 | 3.967 | 3.901 | 4.014 | 3.901 | 3.995 | 148,574 | 3.9514 | 0.72% |
| 2023-04-28 | 0 | 4.180 | 4.100 | 4.180 | 4.100 | 4.190 | 12,000 | 49,380 | 4.1150 | 3.939 | 3.863 | 3.939 | 3.863 | 3.948 | 12,735 | 3.8775 | 1.95% |
| 2023-04-27 | 0 | 4.100 | 4.090 | 4.150 | 4.100 | 4.100 | 24,000 | 98,400 | 4.1000 | 3.863 | 3.854 | 3.910 | 3.863 | 3.863 | 25,470 | 3.8634 | -1.20% |
| 2023-04-26 | 0 | 4.150 | 4.100 | 4.150 | 4.050 | 4.150 | 4,000 | 16,400 | 4.1000 | 3.910 | 3.863 | 3.910 | 3.816 | 3.910 | 4,245 | 3.8634 | 0.73% |
| 2023-04-25 | 0 | 4.120 | 4.100 | 4.150 | 4.050 | 4.170 | 116,000 | 478,840 | 4.1279 | 3.882 | 3.863 | 3.910 | 3.816 | 3.929 | 123,105 | 3.8897 | 0.49% |
| 2023-04-24 | 0 | 4.100 | 4.080 | 4.100 | 4.060 | 4.170 | 178,000 | 730,760 | 4.1054 | 3.863 | 3.845 | 3.863 | 3.826 | 3.929 | 188,902 | 3.8685 | 0.99% |
| 2023-04-21 | 0 | 4.060 | 3.990 | 4.080 | 3.980 | 4.060 | 42,000 | 168,520 | 4.0124 | 3.826 | 3.760 | 3.845 | 3.750 | 3.826 | 44,572 | 3.7808 | -0.73% |
| 2023-04-20 | 0 | 4.090 | 4.010 | 4.090 | 4.000 | 4.090 | 242,000 | 989,020 | 4.0869 | 3.854 | 3.779 | 3.854 | 3.769 | 3.854 | 256,822 | 3.8510 | 0.99% |
| 2023-04-19 | 0 | 4.050 | 3.950 | 4.130 | 3.930 | 4.050 | 38,000 | 153,500 | 4.0395 | 3.816 | 3.722 | 3.892 | 3.703 | 3.816 | 40,327 | 3.8063 | 1.25% |
| 2023-04-18 | 0 | 4.000 | 3.950 | 4.000 | 3.950 | 4.100 | 32,000 | 126,700 | 3.9594 | 3.769 | 3.722 | 3.769 | 3.722 | 3.863 | 33,960 | 3.7309 | 1.27% |
| 2023-04-17 | 0 | 3.950 | 3.940 | 3.950 | 3.940 | 3.970 | 72,000 | 284,680 | 3.9539 | 3.722 | 3.713 | 3.722 | 3.713 | 3.741 | 76,410 | 3.7257 | -0.50% |
| 2023-04-14 | 0 | 3.970 | 3.970 | 4.140 | 3.950 | 4.050 | 32,000 | 129,400 | 4.0438 | 3.741 | 3.741 | 3.901 | 3.722 | 3.816 | 33,960 | 3.8104 | -1.73% |
| 2023-04-13 | 0 | 4.040 | 3.950 | 4.080 | - | - | 0 | 0 | - | 3.807 | 3.722 | 3.845 | - | - | 0 | - | 0.00% |
| 2023-04-12 | 0 | 4.040 | 3.950 | 4.050 | 3.960 | 4.050 | 14,000 | 55,620 | 3.9729 | 3.807 | 3.722 | 3.816 | 3.731 | 3.816 | 14,857 | 3.7436 | 1.00% |
| 2023-04-11 | 0 | 4.000 | 4.000 | 4.040 | 3.950 | 4.010 | 86,000 | 343,680 | 3.9963 | 3.769 | 3.769 | 3.807 | 3.722 | 3.779 | 91,267 | 3.7656 | 0.00% |
| 2023-04-06 | 0 | 4.000 | 4.000 | 4.150 | 3.940 | 4.000 | 48,000 | 191,880 | 3.9975 | 3.769 | 3.769 | 3.910 | 3.713 | 3.769 | 50,940 | 3.7668 | 0.76% |
| 2023-04-04 | 0 | 3.970 | 3.900 | 3.970 | 3.920 | 3.990 | 74,000 | 294,080 | 3.9741 | 3.741 | 3.675 | 3.741 | 3.694 | 3.760 | 78,532 | 3.7447 | 1.53% |
| 2023-04-03 | 0 | 3.910 | 3.910 | 3.990 | 3.900 | 3.990 | 12,000 | 47,700 | 3.9750 | 3.684 | 3.684 | 3.760 | 3.675 | 3.760 | 12,735 | 3.7456 | -2.01% |
| 2023-03-31 | 0 | 3.990 | 3.910 | 3.990 | 3.900 | 3.990 | 106,000 | 417,320 | 3.9370 | 3.760 | 3.684 | 3.760 | 3.675 | 3.760 | 112,492 | 3.7098 | 1.01% |
| 2023-03-30 | 0 | 3.950 | 3.840 | 3.950 | 3.950 | 3.950 | 130,000 | 513,500 | 3.9500 | 3.722 | 3.618 | 3.722 | 3.722 | 3.722 | 137,962 | 3.7220 | 0.25% |
| 2023-03-29 | 0 | 3.940 | 3.840 | 3.950 | 3.840 | 3.950 | 32,000 | 123,720 | 3.8663 | 3.713 | 3.618 | 3.722 | 3.618 | 3.722 | 33,960 | 3.6431 | 1.81% |
| 2023-03-28 | 0 | 3.870 | 3.870 | 3.960 | 3.840 | 3.870 | 40,000 | 154,740 | 3.8685 | 3.647 | 3.647 | 3.731 | 3.618 | 3.647 | 42,450 | 3.6452 | 0.00% |
| 2023-03-27 | 0 | 3.870 | 3.850 | 3.960 | 3.810 | 3.870 | 16,000 | 61,480 | 3.8425 | 3.647 | 3.628 | 3.731 | 3.590 | 3.647 | 16,980 | 3.6207 | 0.78% |
| 2023-03-24 | 0 | 3.840 | 3.820 | 3.960 | 3.810 | 3.840 | 260,000 | 998,000 | 3.8385 | 3.618 | 3.600 | 3.731 | 3.590 | 3.618 | 275,924 | 3.6169 | 0.00% |
| 2023-03-23 | 0 | 3.840 | 3.820 | 3.960 | 3.820 | 3.850 | 32,000 | 122,860 | 3.8394 | 3.618 | 3.600 | 3.731 | 3.600 | 3.628 | 33,960 | 3.6178 | -0.78% |
| 2023-03-22 | 0 | 3.870 | 3.820 | 3.870 | - | - | 0 | 0 | - | 3.647 | 3.600 | 3.647 | - | - | 0 | - | -1.28% |
| 2023-03-21 | 0 | 3.920 | 3.840 | 3.960 | 3.880 | 3.920 | 54,000 | 210,500 | 3.8981 | 3.694 | 3.618 | 3.731 | 3.656 | 3.694 | 57,307 | 3.6732 | 1.82% |
| 2023-03-20 | 0 | 3.850 | 3.840 | 3.880 | 3.850 | 3.900 | 114,000 | 440,800 | 3.8667 | 3.628 | 3.618 | 3.656 | 3.628 | 3.675 | 120,982 | 3.6435 | -0.26% |
| 2023-03-17 | 0 | 3.860 | 3.800 | 3.990 | 3.800 | 3.860 | 52,000 | 199,520 | 3.8369 | 3.637 | 3.581 | 3.760 | 3.581 | 3.637 | 55,185 | 3.6155 | 1.31% |
| 2023-03-16 | 0 | 3.810 | 3.800 | 3.810 | 3.770 | 3.820 | 16,000 | 61,000 | 3.8125 | 3.590 | 3.581 | 3.590 | 3.552 | 3.600 | 16,980 | 3.5925 | -1.30% |
| 2023-03-15 | 0 | 3.860 | 3.800 | 3.860 | - | - | 0 | 0 | - | 3.637 | 3.581 | 3.637 | - | - | 0 | - | -0.26% |
| 2023-03-14 | 0 | 3.870 | 3.800 | 3.880 | 3.800 | 3.880 | 48,000 | 185,120 | 3.8567 | 3.647 | 3.581 | 3.656 | 3.581 | 3.656 | 50,940 | 3.6341 | -0.26% |
| 2023-03-13 | 0 | 3.880 | 3.820 | 3.900 | 3.700 | 3.880 | 188,000 | 710,860 | 3.7812 | 3.656 | 3.600 | 3.675 | 3.486 | 3.656 | 199,514 | 3.5630 | 0.78% |
| 2023-03-10 | 0 | 3.850 | 3.810 | 3.850 | 3.820 | 3.880 | 100,000 | 384,140 | 3.8414 | 3.628 | 3.590 | 3.628 | 3.600 | 3.656 | 106,125 | 3.6197 | -1.28% |
| 2023-03-09 | 0 | 3.900 | 3.870 | 3.910 | 3.900 | 3.900 | 12,000 | 46,740 | 3.8950 | 3.675 | 3.647 | 3.684 | 3.675 | 3.675 | 12,735 | 3.6702 | 0.00% |
| 2023-03-08 | 0 | 3.900 | 3.870 | 3.920 | 3.900 | 3.920 | 78,000 | 305,020 | 3.9105 | 3.675 | 3.647 | 3.694 | 3.675 | 3.694 | 82,777 | 3.6848 | -1.02% |
| 2023-03-07 | 0 | 3.940 | 3.940 | 3.990 | 3.910 | 3.950 | 94,000 | 369,600 | 3.9319 | 3.713 | 3.713 | 3.760 | 3.684 | 3.722 | 99,757 | 3.7050 | 0.25% |
| 2023-03-06 | 0 | 3.930 | 3.920 | 3.970 | 3.890 | 3.940 | 38,000 | 149,180 | 3.9258 | 3.703 | 3.694 | 3.741 | 3.666 | 3.713 | 40,327 | 3.6992 | 1.81% |
| 2023-03-03 | 0 | 3.860 | 3.860 | 3.890 | 3.860 | 3.880 | 18,000 | 69,760 | 3.8756 | 3.637 | 3.637 | 3.666 | 3.637 | 3.656 | 19,102 | 3.6519 | 0.26% |
| 2023-03-02 | 0 | 3.850 | 3.850 | 3.860 | 3.830 | 3.890 | 48,000 | 184,900 | 3.8521 | 3.628 | 3.628 | 3.637 | 3.609 | 3.666 | 50,940 | 3.6298 | 0.00% |
| 2023-03-01 | 0 | 3.850 | 3.850 | 3.880 | 3.840 | 3.880 | 6,000 | 23,120 | 3.8533 | 3.628 | 3.628 | 3.656 | 3.618 | 3.656 | 6,367 | 3.6310 | 0.26% |
| 2023-02-28 | 0 | 3.840 | 3.830 | 3.890 | 3.830 | 3.870 | 34,000 | 131,040 | 3.8541 | 3.618 | 3.609 | 3.666 | 3.609 | 3.647 | 36,082 | 3.6317 | 0.26% |
| 2023-02-27 | 0 | 3.830 | 3.830 | 3.850 | 3.830 | 3.870 | 18,000 | 69,020 | 3.8344 | 3.609 | 3.609 | 3.628 | 3.609 | 3.647 | 19,102 | 3.6132 | -0.52% |
| 2023-02-24 | 0 | 3.850 | 3.850 | 3.880 | 3.830 | 3.880 | 98,000 | 377,740 | 3.8545 | 3.628 | 3.628 | 3.656 | 3.609 | 3.656 | 104,002 | 3.6320 | -2.53% |
| 2023-02-23 | 0 | 3.950 | 3.870 | 3.950 | 3.880 | 3.950 | 126,000 | 492,740 | 3.9106 | 3.722 | 3.647 | 3.722 | 3.656 | 3.722 | 133,717 | 3.6849 | 1.80% |
| 2023-02-22 | 0 | 3.880 | 3.870 | 3.880 | 3.870 | 3.910 | 84,000 | 326,700 | 3.8893 | 3.656 | 3.647 | 3.656 | 3.647 | 3.684 | 89,145 | 3.6648 | -1.27% |
| 2023-02-21 | 0 | 3.930 | 3.920 | 3.950 | 3.930 | 3.970 | 56,000 | 220,240 | 3.9329 | 3.703 | 3.694 | 3.722 | 3.703 | 3.741 | 59,430 | 3.7059 | -0.76% |
| 2023-02-20 | 0 | 3.960 | 3.880 | 3.960 | 3.890 | 3.960 | 186,000 | 728,360 | 3.9159 | 3.731 | 3.656 | 3.731 | 3.666 | 3.731 | 197,392 | 3.6899 | 0.00% |
| 2023-02-17 | 0 | 3.960 | 3.880 | 3.920 | 3.820 | 3.980 | 156,000 | 600,800 | 3.8513 | 3.731 | 3.656 | 3.694 | 3.600 | 3.750 | 165,554 | 3.6290 | 2.59% |
| 2023-02-16 | 0 | 3.860 | 3.830 | 3.860 | 3.830 | 3.920 | 84,000 | 325,100 | 3.8702 | 3.637 | 3.609 | 3.637 | 3.609 | 3.694 | 89,145 | 3.6469 | -0.26% |
| 2023-02-15 | 0 | 3.870 | 3.840 | 3.870 | 3.820 | 3.880 | 250,000 | 963,460 | 3.8538 | 3.647 | 3.618 | 3.647 | 3.600 | 3.656 | 265,312 | 3.6314 | -0.26% |
| 2023-02-14 | 0 | 3.880 | 3.880 | 3.920 | 3.880 | 3.930 | 146,000 | 570,440 | 3.9071 | 3.656 | 3.656 | 3.694 | 3.656 | 3.703 | 154,942 | 3.6816 | -1.02% |
| 2023-02-13 | 0 | 3.920 | 3.910 | 3.920 | 3.900 | 3.940 | 178,000 | 697,680 | 3.9196 | 3.694 | 3.684 | 3.694 | 3.675 | 3.713 | 188,902 | 3.6933 | 0.00% |
| 2023-02-10 | 0 | 3.920 | 3.920 | 3.970 | 3.880 | 3.920 | 340,000 | 1,327,360 | 3.9040 | 3.694 | 3.694 | 3.741 | 3.656 | 3.694 | 360,824 | 3.6787 | -0.51% |
| 2023-02-09 | 0 | 3.940 | 3.930 | 3.990 | 3.910 | 3.940 | 278,000 | 1,092,560 | 3.9301 | 3.713 | 3.703 | 3.760 | 3.684 | 3.713 | 295,026 | 3.7033 | -0.76% |
| 2023-02-08 | 0 | 3.970 | 3.920 | 3.980 | 3.850 | 4.030 | 530,000 | 2,065,540 | 3.8972 | 3.741 | 3.694 | 3.750 | 3.628 | 3.797 | 562,460 | 3.6723 | 2.85% |
| 2023-02-07 | 0 | 3.860 | 3.860 | 3.880 | 3.850 | 3.860 | 316,000 | 1,216,980 | 3.8512 | 3.637 | 3.637 | 3.656 | 3.628 | 3.637 | 335,354 | 3.6289 | -0.77% |
| 2023-02-06 | 0 | 3.890 | 3.850 | 3.890 | 3.850 | 3.890 | 150,000 | 581,500 | 3.8767 | 3.666 | 3.628 | 3.666 | 3.628 | 3.666 | 159,187 | 3.6529 | 0.26% |
| 2023-02-03 | 0 | 3.880 | 3.840 | 3.880 | 3.840 | 3.880 | 148,000 | 572,520 | 3.8684 | 3.656 | 3.618 | 3.656 | 3.618 | 3.656 | 157,064 | 3.6451 | 0.26% |
| 2023-02-02 | 0 | 3.870 | 3.820 | 3.880 | 3.820 | 3.890 | 298,000 | 1,144,960 | 3.8421 | 3.647 | 3.600 | 3.656 | 3.600 | 3.666 | 316,251 | 3.6204 | 0.78% |
| 2023-02-01 | 0 | 3.840 | 3.840 | 3.880 | 3.840 | 3.880 | 14,000 | 53,940 | 3.8529 | 3.618 | 3.618 | 3.656 | 3.618 | 3.656 | 14,857 | 3.6305 | -1.29% |
| 2023-01-31 | 0 | 3.890 | 3.830 | 3.890 | 3.890 | 3.890 | 12,000 | 46,680 | 3.8900 | 3.666 | 3.609 | 3.666 | 3.666 | 3.666 | 12,735 | 3.6655 | 0.26% |
| 2023-01-30 | 0 | 3.880 | 3.830 | 3.880 | 3.880 | 3.880 | 12,000 | 46,560 | 3.8800 | 3.656 | 3.609 | 3.656 | 3.656 | 3.656 | 12,735 | 3.6561 | 0.00% |
| 2023-01-27 | 0 | 3.880 | 3.810 | 3.880 | 3.810 | 3.890 | 42,000 | 161,060 | 3.8348 | 3.656 | 3.590 | 3.656 | 3.590 | 3.666 | 44,572 | 3.6135 | 0.26% |
| 2023-01-26 | 0 | 3.870 | 3.860 | 3.880 | 3.870 | 3.910 | 26,000 | 100,820 | 3.8777 | 3.647 | 3.637 | 3.656 | 3.647 | 3.684 | 27,592 | 3.6539 | 0.26% |
| 2023-01-20 | 0 | 3.860 | 3.830 | 3.860 | 3.840 | 3.860 | 132,000 | 508,200 | 3.8500 | 3.637 | 3.609 | 3.637 | 3.618 | 3.637 | 140,084 | 3.6278 | 0.52% |
| 2023-01-19 | 0 | 3.840 | 3.840 | 3.870 | 3.830 | 3.840 | 8,000 | 30,660 | 3.8325 | 3.618 | 3.618 | 3.647 | 3.609 | 3.618 | 8,490 | 3.6113 | -1.03% |
| 2023-01-18 | 0 | 3.880 | 3.840 | 3.880 | - | - | 0 | 0 | - | 3.656 | 3.618 | 3.656 | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 3.880 | 3.830 | 3.880 | 3.880 | 3.880 | 10,000 | 38,800 | 3.8800 | 3.656 | 3.609 | 3.656 | 3.656 | 3.656 | 10,612 | 3.6561 | 0.00% |
| 2023-01-16 | 0 | 3.880 | 3.830 | 3.880 | 3.830 | 3.880 | 92,000 | 354,460 | 3.8528 | 3.656 | 3.609 | 3.656 | 3.609 | 3.656 | 97,635 | 3.6305 | 0.26% |
| 2023-01-13 | 0 | 3.870 | 3.810 | 3.870 | 3.870 | 3.890 | 28,000 | 108,520 | 3.8757 | 3.647 | 3.590 | 3.647 | 3.647 | 3.666 | 29,715 | 3.6520 | 0.78% |
| 2023-01-12 | 0 | 3.840 | 3.810 | 3.840 | 3.840 | 3.840 | 32,000 | 122,880 | 3.8400 | 3.618 | 3.590 | 3.618 | 3.618 | 3.618 | 33,960 | 3.6184 | 0.00% |
| 2023-01-11 | 0 | 3.840 | 3.830 | 3.870 | 3.840 | 3.870 | 116,000 | 447,260 | 3.8557 | 3.618 | 3.609 | 3.647 | 3.618 | 3.647 | 123,105 | 3.6332 | -0.52% |
| 2023-01-10 | 0 | 3.860 | 3.840 | 3.870 | 3.840 | 3.900 | 292,000 | 1,122,940 | 3.8457 | 3.637 | 3.618 | 3.647 | 3.618 | 3.675 | 309,884 | 3.6237 | -0.77% |
| 2023-01-09 | 0 | 3.890 | 3.870 | 3.890 | 3.860 | 3.900 | 124,000 | 481,420 | 3.8824 | 3.666 | 3.647 | 3.666 | 3.637 | 3.675 | 131,595 | 3.6584 | -0.26% |
| 2023-01-06 | 0 | 3.900 | 3.890 | 3.900 | 3.900 | 3.900 | 288,000 | 1,123,200 | 3.9000 | 3.675 | 3.666 | 3.675 | 3.675 | 3.675 | 305,639 | 3.6749 | 0.00% |
| 2023-01-05 | 0 | 3.900 | 3.890 | 3.900 | 3.860 | 3.920 | 308,000 | 1,201,200 | 3.9000 | 3.675 | 3.666 | 3.675 | 3.637 | 3.694 | 326,864 | 3.6749 | 0.00% |
| 2023-01-04 | 0 | 3.900 | 3.880 | 3.900 | 3.900 | 3.930 | 572,000 | 2,235,460 | 3.9081 | 3.675 | 3.656 | 3.675 | 3.675 | 3.703 | 607,033 | 3.6826 | 0.00% |
| 2023-01-03 | 0 | 3.900 | 3.860 | 3.930 | 3.900 | 3.930 | 22,000 | 86,340 | 3.9245 | 3.675 | 3.637 | 3.703 | 3.675 | 3.703 | 23,347 | 3.6981 | 1.04% |
| 2022-12-30 | 0 | 3.860 | 3.860 | 3.950 | - | - | 0 | 0 | - | 3.637 | 3.637 | 3.722 | - | - | 0 | - | 0.00% |
| 2022-12-29 | 0 | 3.860 | 3.860 | 3.900 | 3.860 | 3.900 | 8,000 | 30,960 | 3.8700 | 3.637 | 3.637 | 3.675 | 3.637 | 3.675 | 8,490 | 3.6467 | 0.00% |
| 2022-12-28 | 0 | 3.860 | 3.800 | 3.860 | - | - | 0 | 0 | - | 3.637 | 3.581 | 3.637 | - | - | 0 | - | 0.00% |
| 2022-12-23 | 0 | 3.860 | 3.800 | 3.900 | 3.860 | 3.930 | 8,000 | 31,300 | 3.9125 | 3.637 | 3.581 | 3.675 | 3.637 | 3.703 | 8,490 | 3.6867 | 0.00% |
| 2022-12-22 | 0 | 3.860 | 3.860 | 3.930 | 3.850 | 3.900 | 22,000 | 85,700 | 3.8955 | 3.637 | 3.637 | 3.703 | 3.628 | 3.675 | 23,347 | 3.6706 | -1.78% |
| 2022-12-21 | 0 | 3.930 | 3.850 | 3.930 | - | - | 0 | 0 | - | 3.703 | 3.628 | 3.703 | - | - | 0 | - | 0.00% |
| 2022-12-20 | 0 | 3.930 | 3.850 | 3.930 | - | - | 0 | 0 | - | 3.703 | 3.628 | 3.703 | - | - | 0 | - | 0.00% |
| 2022-12-19 | 0 | 3.930 | 3.850 | 3.930 | 3.860 | 3.930 | 10,000 | 39,160 | 3.9160 | 3.703 | 3.628 | 3.703 | 3.637 | 3.703 | 10,612 | 3.6900 | 0.00% |
| 2022-12-16 | 0 | 3.930 | 3.830 | 3.930 | - | - | 0 | 0 | - | 3.703 | 3.609 | 3.703 | - | - | 0 | - | 0.00% |
| 2022-12-15 | 0 | 3.930 | 3.870 | 3.950 | 3.860 | 3.930 | 54,000 | 212,060 | 3.9270 | 3.703 | 3.647 | 3.722 | 3.637 | 3.703 | 57,307 | 3.7004 | 0.26% |
| 2022-12-14 | 0 | 3.920 | 3.860 | 3.930 | 3.860 | 3.930 | 92,000 | 361,180 | 3.9259 | 3.694 | 3.637 | 3.703 | 3.637 | 3.703 | 97,635 | 3.6993 | 0.51% |
| 2022-12-13 | 0 | 3.900 | 3.820 | 3.960 | - | - | 0 | 0 | - | 3.675 | 3.600 | 3.731 | - | - | 0 | - | 0.00% |
| 2022-12-12 | 0 | 3.900 | 3.860 | 3.930 | 3.880 | 4.000 | 118,000 | 461,440 | 3.9105 | 3.675 | 3.637 | 3.703 | 3.656 | 3.769 | 125,227 | 3.6848 | 0.78% |
| 2022-12-09 | 0 | 3.870 | 3.870 | 3.960 | 3.820 | 3.960 | 66,000 | 258,960 | 3.9236 | 3.647 | 3.647 | 3.731 | 3.600 | 3.731 | 70,042 | 3.6972 | -1.02% |
| 2022-12-08 | 0 | 3.910 | 3.810 | 3.920 | - | - | 0 | 0 | - | 3.684 | 3.590 | 3.694 | - | - | 0 | - | 0.00% |
| 2022-12-07 | 0 | 3.910 | 3.810 | 3.910 | 3.910 | 3.910 | 18,000 | 70,380 | 3.9100 | 3.684 | 3.590 | 3.684 | 3.684 | 3.684 | 19,102 | 3.6843 | 0.26% |
| 2022-12-06 | 0 | 3.900 | 3.810 | 3.900 | 3.820 | 3.900 | 26,000 | 100,840 | 3.8785 | 3.675 | 3.590 | 3.675 | 3.600 | 3.675 | 27,592 | 3.6546 | 2.09% |
| 2022-12-05 | 0 | 3.820 | 3.820 | 3.920 | 3.820 | 3.950 | 46,000 | 178,320 | 3.8765 | 3.600 | 3.600 | 3.694 | 3.600 | 3.722 | 48,817 | 3.6528 | 0.53% |
| 2022-12-02 | 0 | 3.800 | 3.800 | 3.860 | 3.800 | 3.820 | 6,000 | 22,880 | 3.8133 | 3.581 | 3.581 | 3.637 | 3.581 | 3.600 | 6,367 | 3.5933 | -0.78% |
| 2022-12-01 | 0 | 3.830 | 3.820 | 3.900 | - | - | 0 | 0 | - | 3.609 | 3.600 | 3.675 | - | - | 0 | - | 0.00% |
| 2022-11-30 | 0 | 3.830 | 3.820 | 3.970 | 3.810 | 3.860 | 6,000 | 23,000 | 3.8333 | 3.609 | 3.600 | 3.741 | 3.590 | 3.637 | 6,367 | 3.6121 | -0.52% |
| 2022-11-29 | 0 | 3.850 | 3.850 | 3.860 | 3.850 | 3.870 | 26,000 | 100,520 | 3.8662 | 3.628 | 3.628 | 3.637 | 3.628 | 3.647 | 27,592 | 3.6430 | -0.52% |
| 2022-11-28 | 0 | 3.870 | 3.800 | 3.880 | 3.800 | 3.870 | 16,000 | 61,060 | 3.8163 | 3.647 | 3.581 | 3.656 | 3.581 | 3.647 | 16,980 | 3.5960 | 1.31% |
| 2022-11-25 | 0 | 3.820 | 3.810 | 3.880 | 3.820 | 3.870 | 22,000 | 85,040 | 3.8655 | 3.600 | 3.590 | 3.656 | 3.600 | 3.647 | 23,347 | 3.6424 | -1.55% |
| 2022-11-24 | 0 | 3.880 | 3.840 | 3.880 | 3.870 | 3.880 | 22,000 | 85,220 | 3.8736 | 3.656 | 3.618 | 3.656 | 3.647 | 3.656 | 23,347 | 3.6501 | 0.78% |
| 2022-11-23 | 0 | 3.850 | 3.820 | 3.870 | 3.810 | 3.850 | 8,000 | 30,680 | 3.8350 | 3.628 | 3.600 | 3.647 | 3.590 | 3.628 | 8,490 | 3.6137 | -0.77% |
| 2022-11-22 | 0 | 3.880 | 3.830 | 3.900 | 3.820 | 3.920 | 44,000 | 168,700 | 3.8341 | 3.656 | 3.609 | 3.675 | 3.600 | 3.694 | 46,695 | 3.6128 | -2.02% |
| 2022-11-21 | 0 | 3.960 | 3.850 | 3.970 | 3.830 | 3.970 | 24,000 | 93,280 | 3.8867 | 3.731 | 3.628 | 3.741 | 3.609 | 3.741 | 25,470 | 3.6624 | 2.06% |
| 2022-11-18 | 0 | 3.880 | 3.840 | 3.880 | 3.840 | 3.880 | 38,000 | 147,280 | 3.8758 | 3.656 | 3.618 | 3.656 | 3.618 | 3.656 | 40,327 | 3.6521 | 0.00% |
| 2022-11-17 | 0 | 3.880 | 3.840 | 3.890 | 3.820 | 3.890 | 108,000 | 419,160 | 3.8811 | 3.656 | 3.618 | 3.666 | 3.600 | 3.666 | 114,615 | 3.6571 | -1.27% |
| 2022-11-16 | 0 | 3.930 | 3.890 | 3.990 | - | - | 0 | 0 | - | 3.703 | 3.666 | 3.760 | - | - | 0 | - | 0.00% |
| 2022-11-15 | 0 | 3.930 | 3.900 | 3.990 | 3.920 | 4.050 | 48,000 | 190,840 | 3.9758 | 3.703 | 3.675 | 3.760 | 3.694 | 3.816 | 50,940 | 3.7464 | 0.77% |
| 2022-11-14 | 0 | 3.900 | 3.900 | 4.000 | 3.900 | 4.000 | 76,000 | 299,860 | 3.9455 | 3.675 | 3.675 | 3.769 | 3.675 | 3.769 | 80,655 | 3.7178 | 0.52% |
| 2022-11-11 | 0 | 3.880 | 3.870 | 3.880 | 3.870 | 3.880 | 88,000 | 341,380 | 3.8793 | 3.656 | 3.647 | 3.656 | 3.647 | 3.656 | 93,390 | 3.6554 | 0.00% |
| 2022-11-10 | 0 | 3.880 | 3.870 | 3.880 | 3.880 | 4.020 | 4,002,000 | 15,952,700 | 3.9862 | 3.656 | 3.647 | 3.656 | 3.656 | 3.788 | 4,247,107 | 3.7561 | -3.48% |
| 2022-11-09 | 0 | 4.020 | 4.000 | 4.020 | 4.000 | 4.070 | 426,000 | 1,728,740 | 4.0581 | 3.788 | 3.769 | 3.788 | 3.769 | 3.835 | 452,091 | 3.8239 | -1.23% |
| 2022-11-08 | 0 | 4.070 | 4.060 | 4.100 | 4.070 | 4.300 | 5,828,000 | 24,822,820 | 4.2592 | 3.835 | 3.826 | 3.863 | 3.835 | 4.052 | 6,184,942 | 4.0134 | -4.24% |
| 2022-11-07 | 0 | 4.250 | 4.250 | 4.300 | 3.960 | 4.250 | 2,482,000 | 10,254,140 | 4.1314 | 4.005 | 4.005 | 4.052 | 3.731 | 4.005 | 2,634,013 | 3.8930 | 4.94% |
| 2022-11-04 | 0 | 4.050 | 4.000 | 4.150 | 4.050 | 4.150 | 138,000 | 570,720 | 4.1357 | 3.816 | 3.769 | 3.910 | 3.816 | 3.910 | 146,452 | 3.8970 | -1.46% |
| 2022-11-03 | 0 | 4.110 | 4.000 | 4.110 | 3.970 | 4.180 | 684,000 | 2,807,000 | 4.1038 | 3.873 | 3.769 | 3.873 | 3.741 | 3.939 | 725,892 | 3.8670 | -0.96% |
| 2022-11-02 | 0 | 4.150 | 4.150 | 4.190 | 3.850 | 4.150 | 1,478,000 | 6,006,740 | 4.0641 | 3.910 | 3.910 | 3.948 | 3.628 | 3.910 | 1,568,522 | 3.8296 | 3.49% |
| 2022-11-01 | 0 | 4.010 | 3.950 | 4.010 | 3.870 | 4.020 | 920,000 | 3,674,620 | 3.9942 | 3.779 | 3.722 | 3.779 | 3.647 | 3.788 | 976,346 | 3.7636 | 1.01% |
| 2022-10-31 | 0 | 3.970 | 3.850 | 3.970 | 3.830 | 4.000 | 116,000 | 459,520 | 3.9614 | 3.741 | 3.628 | 3.741 | 3.609 | 3.769 | 123,105 | 3.7328 | -1.00% |
| 2022-10-28 | 0 | 4.010 | 3.770 | 3.990 | 3.780 | 4.040 | 366,000 | 1,464,180 | 4.0005 | 3.779 | 3.552 | 3.760 | 3.562 | 3.807 | 388,416 | 3.7696 | -0.99% |
| 2022-10-27 | 0 | 4.050 | 3.770 | 4.000 | 3.760 | 4.050 | 320,000 | 1,271,500 | 3.9734 | 3.816 | 3.552 | 3.769 | 3.543 | 3.816 | 339,599 | 3.7441 | 8.29% |
| 2022-10-26 | 0 | 3.740 | 3.730 | 3.980 | 3.730 | 3.760 | 82,000 | 307,260 | 3.7471 | 3.524 | 3.515 | 3.750 | 3.515 | 3.543 | 87,022 | 3.5308 | -0.53% |
| 2022-10-25 | 0 | 3.760 | 3.760 | 3.990 | 3.760 | 3.830 | 70,000 | 266,620 | 3.8089 | 3.543 | 3.543 | 3.760 | 3.543 | 3.609 | 74,287 | 3.5890 | -2.08% |
| 2022-10-24 | 0 | 3.840 | 3.830 | 3.990 | 3.840 | 3.930 | 96,000 | 373,240 | 3.8879 | 3.618 | 3.609 | 3.760 | 3.618 | 3.703 | 101,880 | 3.6635 | -4.00% |
| 2022-10-21 | 0 | 4.000 | 3.940 | 4.000 | - | - | 0 | 0 | - | 3.769 | 3.713 | 3.769 | - | - | 0 | - | 0.00% |
| 2022-10-20 | 0 | 4.000 | 3.960 | 4.000 | 3.990 | 4.000 | 58,000 | 231,800 | 3.9966 | 3.769 | 3.731 | 3.769 | 3.760 | 3.769 | 61,552 | 3.7659 | 0.50% |
| 2022-10-19 | 0 | 3.980 | 3.980 | 4.180 | 3.960 | 3.960 | 2,000 | 7,920 | 3.9600 | 3.750 | 3.750 | 3.939 | 3.731 | 3.731 | 2,122 | 3.7315 | 0.00% |
| 2022-10-18 | 0 | 3.980 | 3.980 | 4.170 | 3.970 | 4.000 | 4,000 | 15,940 | 3.9850 | 3.750 | 3.750 | 3.929 | 3.741 | 3.769 | 4,245 | 3.7550 | -0.75% |
| 2022-10-17 | 0 | 4.010 | 3.960 | 4.100 | 3.960 | 4.010 | 6,000 | 23,960 | 3.9933 | 3.779 | 3.731 | 3.863 | 3.731 | 3.779 | 6,367 | 3.7629 | -0.99% |
| 2022-10-14 | 0 | 4.050 | 4.000 | 4.050 | - | - | 0 | 0 | - | 3.816 | 3.769 | 3.816 | - | - | 0 | - | -1.22% |
| 2022-10-13 | 0 | 4.100 | 4.020 | 4.180 | - | - | 0 | 0 | - | 3.863 | 3.788 | 3.939 | - | - | 0 | - | 0.00% |
| 2022-10-12 | 0 | 4.100 | 4.060 | 4.100 | 4.020 | 4.100 | 10,000 | 40,520 | 4.0520 | 3.863 | 3.826 | 3.863 | 3.788 | 3.863 | 10,612 | 3.8182 | 0.99% |
| 2022-10-11 | 0 | 4.060 | 4.060 | 4.260 | 4.050 | 4.200 | 6,000 | 24,900 | 4.1500 | 3.826 | 3.826 | 4.014 | 3.816 | 3.958 | 6,367 | 3.9105 | -3.33% |
| 2022-10-10 | 0 | 4.200 | 4.170 | 4.200 | 4.010 | 4.300 | 1,208,000 | 5,185,380 | 4.2925 | 3.958 | 3.929 | 3.958 | 3.779 | 4.052 | 1,281,985 | 4.0448 | 3.45% |
| 2022-10-07 | 0 | 4.060 | 4.020 | 4.220 | 4.000 | 4.060 | 14,000 | 56,720 | 4.0514 | 3.826 | 3.788 | 3.976 | 3.769 | 3.826 | 14,857 | 3.8176 | -1.22% |
| 2022-10-06 | 0 | 4.110 | 4.070 | 4.250 | - | - | 0 | 0 | - | 3.873 | 3.835 | 4.005 | - | - | 0 | - | 0.00% |
| 2022-10-05 | 0 | 4.110 | 4.100 | 4.230 | 4.100 | 4.120 | 24,000 | 98,600 | 4.1083 | 3.873 | 3.863 | 3.986 | 3.863 | 3.882 | 25,470 | 3.8712 | -3.75% |
| 2022-10-03 | 0 | 4.270 | 4.000 | 4.250 | 3.920 | 4.270 | 288,000 | 1,205,600 | 4.1861 | 4.024 | 3.769 | 4.005 | 3.694 | 4.024 | 305,639 | 3.9445 | 3.89% |
| 2022-09-30 | 0 | 4.110 | 4.110 | 4.160 | 4.110 | 4.160 | 92,000 | 378,440 | 4.1135 | 3.873 | 3.873 | 3.920 | 3.873 | 3.920 | 97,635 | 3.8761 | -2.61% |
| 2022-09-29 | 0 | 4.220 | 4.120 | 4.220 | 4.130 | 4.280 | 303,000 | 1,276,930 | 4.2143 | 3.976 | 3.882 | 3.976 | 3.892 | 4.033 | 321,558 | 3.9711 | 0.72% |
| 2022-09-28 | 0 | 4.190 | 4.190 | 4.290 | 4.150 | 4.380 | 402,000 | 1,708,740 | 4.2506 | 3.948 | 3.948 | 4.042 | 3.910 | 4.127 | 426,621 | 4.0053 | -3.68% |
| 2022-09-27 | 0 | 4.350 | 4.220 | 4.340 | 4.100 | 4.350 | 1,134,000 | 4,895,180 | 4.3167 | 4.099 | 3.976 | 4.090 | 3.863 | 4.099 | 1,203,453 | 4.0676 | 1.40% |
| 2022-09-26 | 0 | 4.290 | 4.150 | 4.290 | 3.800 | 4.320 | 1,054,000 | 4,347,700 | 4.1250 | 4.042 | 3.910 | 4.042 | 3.581 | 4.071 | 1,118,553 | 3.8869 | 7.25% |
| 2022-09-23 | 0 | 4.000 | 3.830 | 4.000 | 4.000 | 4.060 | 74,000 | 296,220 | 4.0030 | 3.769 | 3.609 | 3.769 | 3.769 | 3.826 | 78,532 | 3.7720 | -1.96% |
| 2022-09-22 | 0 | 4.080 | 3.950 | 4.080 | 3.950 | 4.140 | 76,000 | 305,660 | 4.0218 | 3.845 | 3.722 | 3.845 | 3.722 | 3.901 | 80,655 | 3.7897 | -2.16% |
| 2022-09-21 | 0 | 4.170 | 4.080 | 4.170 | 4.000 | 4.180 | 152,000 | 627,760 | 4.1300 | 3.929 | 3.845 | 3.929 | 3.769 | 3.939 | 161,309 | 3.8917 | -0.71% |
| 2022-09-20 | 0 | 4.200 | 3.900 | 4.200 | 3.900 | 4.200 | 112,000 | 462,840 | 4.1325 | 3.958 | 3.675 | 3.958 | 3.675 | 3.958 | 118,860 | 3.8940 | 1.45% |
| 2022-09-19 | 0 | 4.140 | 3.840 | 4.140 | 3.850 | 4.140 | 168,000 | 687,960 | 4.0950 | 3.901 | 3.618 | 3.901 | 3.628 | 3.901 | 178,289 | 3.8587 | 1.72% |
| 2022-09-16 | 0 | 4.070 | 3.860 | 4.070 | 3.860 | 4.070 | 150,000 | 604,900 | 4.0327 | 3.835 | 3.637 | 3.835 | 3.637 | 3.835 | 159,187 | 3.7999 | 5.44% |
| 2022-09-15 | 0 | 3.860 | 3.860 | 4.000 | 3.850 | 3.850 | 2,000 | 7,700 | 3.8500 | 3.637 | 3.637 | 3.769 | 3.628 | 3.628 | 2,122 | 3.6278 | -0.52% |
| 2022-09-14 | 0 | 3.880 | 3.880 | 3.980 | - | - | 0 | 0 | - | 3.656 | 3.656 | 3.750 | - | - | 0 | - | 0.78% |
| 2022-09-13 | 0 | 3.850 | 3.850 | 4.090 | 3.750 | 4.100 | 12,000 | 48,420 | 4.0350 | 3.628 | 3.628 | 3.854 | 3.534 | 3.863 | 12,735 | 3.8021 | -5.87% |
| 2022-09-09 | 0 | 4.090 | 3.890 | 4.090 | 3.850 | 4.110 | 116,000 | 474,420 | 4.0898 | 3.854 | 3.666 | 3.854 | 3.628 | 3.873 | 123,105 | 3.8538 | 1.49% |
| 2022-09-08 | 0 | 4.030 | 3.890 | 4.050 | 3.750 | 4.150 | 90,000 | 370,260 | 4.1140 | 3.797 | 3.666 | 3.816 | 3.534 | 3.910 | 95,512 | 3.8766 | 1.00% |
| 2022-09-07 | 0 | 3.990 | 3.850 | 3.990 | 3.880 | 4.020 | 380,000 | 1,516,020 | 3.9895 | 3.760 | 3.628 | 3.760 | 3.656 | 3.788 | 403,273 | 3.7593 | 7.84% |
| 2022-09-06 | 0 | 3.700 | 3.700 | 3.960 | 3.700 | 4.000 | 100,000 | 372,520 | 3.7252 | 3.486 | 3.486 | 3.731 | 3.486 | 3.769 | 106,125 | 3.5102 | 0.54% |
| 2022-09-05 | 0 | 3.680 | 3.680 | 3.930 | 3.650 | 3.750 | 20,000 | 74,800 | 3.7400 | 3.468 | 3.468 | 3.703 | 3.439 | 3.534 | 21,225 | 3.5242 | -3.66% |
| 2022-09-02 | 0 | 3.820 | 3.780 | 3.930 | - | - | 0 | 0 | - | 3.600 | 3.562 | 3.703 | - | - | 0 | - | 0.00% |
| 2022-09-01 | 0 | 3.820 | 3.710 | 3.930 | 3.740 | 3.880 | 256,000 | 974,160 | 3.8053 | 3.600 | 3.496 | 3.703 | 3.524 | 3.656 | 271,679 | 3.5857 | -0.78% |
| 2022-08-31 | 0 | 3.850 | 3.840 | 3.880 | 3.840 | 3.950 | 38,000 | 147,980 | 3.8942 | 3.628 | 3.618 | 3.656 | 3.618 | 3.722 | 40,327 | 3.6695 | -3.75% |
| 2022-08-30 | 0 | 4.000 | 3.850 | 4.000 | 3.680 | 4.000 | 112,000 | 431,560 | 3.8532 | 3.769 | 3.628 | 3.769 | 3.468 | 3.769 | 118,860 | 3.6308 | 0.25% |
| 2022-08-29 | 0 | 3.990 | 3.860 | 3.990 | - | - | 0 | 0 | - | 3.760 | 3.637 | 3.760 | - | - | 0 | - | 0.00% |
| 2022-08-26 | 0 | 3.990 | 3.860 | 3.990 | 3.990 | 4.000 | 30,000 | 119,380 | 3.9793 | 3.760 | 3.637 | 3.760 | 3.760 | 3.769 | 31,837 | 3.7497 | 3.64% |
| 2022-08-25 | 0 | 3.850 | 3.850 | 3.990 | 3.850 | 3.850 | 4,000 | 15,400 | 3.8500 | 3.628 | 3.628 | 3.760 | 3.628 | 3.628 | 4,245 | 3.6278 | 0.00% |
| 2022-08-24 | 0 | 3.850 | 3.850 | 3.990 | 3.850 | 3.850 | 30,000 | 115,500 | 3.8500 | 3.628 | 3.628 | 3.760 | 3.628 | 3.628 | 31,837 | 3.6278 | -0.77% |
| 2022-08-23 | 0 | 3.880 | 3.880 | 3.990 | - | - | 0 | 0 | - | 3.656 | 3.656 | 3.760 | - | - | 0 | - | 0.00% |
| 2022-08-22 | 0 | 3.880 | 3.850 | 3.990 | - | - | 0 | 0 | - | 3.656 | 3.628 | 3.760 | - | - | 0 | - | 0.00% |
| 2022-08-19 | 0 | 3.880 | 3.870 | 3.990 | - | - | 0 | 0 | - | 3.656 | 3.647 | 3.760 | - | - | 0 | - | 0.78% |
| 2022-08-18 | 0 | 3.850 | 3.850 | 3.990 | 3.850 | 3.950 | 38,000 | 147,580 | 3.8837 | 3.628 | 3.628 | 3.760 | 3.628 | 3.722 | 40,327 | 3.6596 | -3.51% |
| 2022-08-17 | 0 | 3.990 | 3.870 | 3.990 | - | - | 0 | 0 | - | 3.760 | 3.647 | 3.760 | - | - | 0 | - | -0.25% |
| 2022-08-16 | 0 | 4.000 | 3.870 | 4.000 | 3.970 | 4.000 | 24,000 | 95,400 | 3.9750 | 3.769 | 3.647 | 3.769 | 3.741 | 3.769 | 25,470 | 3.7456 | 0.25% |
| 2022-08-15 | 0 | 3.990 | 3.850 | 4.000 | - | - | 0 | 0 | - | 3.760 | 3.628 | 3.769 | - | - | 0 | - | 0.00% |
| 2022-08-12 | 0 | 3.990 | 3.850 | 3.990 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 3.760 | 3.628 | 3.760 | 3.769 | 3.769 | 10,612 | 3.7692 | -0.25% |
| 2022-08-11 | 0 | 4.000 | 3.850 | 4.000 | - | - | 0 | 0 | - | 3.769 | 3.628 | 3.769 | - | - | 0 | - | 0.00% |
| 2022-08-10 | 0 | 4.000 | 3.940 | 4.000 | 3.970 | 4.000 | 82,000 | 327,520 | 3.9941 | 3.769 | 3.713 | 3.769 | 3.741 | 3.769 | 87,022 | 3.7636 | 0.00% |
| 2022-08-09 | 0 | 4.000 | 4.000 | 4.080 | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 3.769 | 3.769 | 3.845 | 3.769 | 3.769 | 21,225 | 3.7692 | 0.00% |
| 2022-08-08 | 0 | 4.000 | 3.850 | 4.000 | - | - | 0 | 0 | - | 3.769 | 3.628 | 3.769 | - | - | 0 | - | 0.00% |
| 2022-08-05 | 0 | 4.000 | 4.000 | 4.080 | 4.000 | 4.000 | 24,000 | 96,000 | 4.0000 | 3.769 | 3.769 | 3.845 | 3.769 | 3.769 | 25,470 | 3.7692 | 2.56% |
| 2022-08-04 | 0 | 3.900 | 3.880 | 3.990 | 3.900 | 4.000 | 8,000 | 31,800 | 3.9750 | 3.675 | 3.656 | 3.760 | 3.675 | 3.769 | 8,490 | 3.7456 | 0.78% |
| 2022-08-03 | 0 | 3.870 | 3.870 | 3.990 | 3.850 | 3.920 | 32,000 | 125,080 | 3.9088 | 3.647 | 3.647 | 3.760 | 3.628 | 3.694 | 33,960 | 3.6832 | -2.03% |
| 2022-08-02 | 0 | 3.950 | 3.920 | 4.010 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 3.722 | 3.694 | 3.779 | 3.722 | 3.722 | 10,612 | 3.7220 | 0.00% |
| 2022-08-01 | 0 | 3.950 | 3.900 | 4.000 | 3.950 | 3.980 | 4,000 | 15,860 | 3.9650 | 3.722 | 3.675 | 3.769 | 3.722 | 3.750 | 4,245 | 3.7362 | -1.00% |
| 2022-07-29 | 0 | 3.990 | 3.910 | 4.020 | - | - | 0 | 0 | - | 3.760 | 3.684 | 3.788 | - | - | 0 | - | 0.00% |
| 2022-07-28 | 0 | 3.990 | 3.940 | 3.990 | 3.960 | 3.990 | 36,000 | 142,800 | 3.9667 | 3.760 | 3.713 | 3.760 | 3.731 | 3.760 | 38,205 | 3.7377 | 0.76% |
| 2022-07-27 | 0 | 3.960 | 3.920 | 4.000 | - | - | 0 | 0 | - | 3.731 | 3.694 | 3.769 | - | - | 0 | - | 0.00% |
| 2022-07-26 | 0 | 3.960 | 3.960 | 4.010 | 3.950 | 4.040 | 46,000 | 182,420 | 3.9657 | 3.731 | 3.731 | 3.779 | 3.722 | 3.807 | 48,817 | 3.7368 | -2.46% |
| 2022-07-25 | 0 | 4.060 | 4.040 | 4.060 | 4.060 | 4.060 | 8,000 | 32,480 | 4.0600 | 3.826 | 3.807 | 3.826 | 3.826 | 3.826 | 8,490 | 3.8257 | 0.00% |
| 2022-07-22 | 0 | 4.060 | 3.970 | 4.070 | 4.000 | 4.070 | 12,000 | 48,460 | 4.0383 | 3.826 | 3.741 | 3.835 | 3.769 | 3.835 | 12,735 | 3.8053 | 0.25% |
| 2022-07-21 | 0 | 4.050 | 3.950 | 4.050 | - | - | 0 | 0 | - | 3.816 | 3.722 | 3.816 | - | - | 0 | - | -0.49% |
| 2022-07-20 | 0 | 4.070 | 3.960 | 4.070 | - | - | 0 | 0 | - | 3.835 | 3.731 | 3.835 | - | - | 0 | - | -0.25% |
| 2022-07-19 | 0 | 4.080 | 3.950 | 4.080 | - | - | 0 | 0 | - | 3.845 | 3.722 | 3.845 | - | - | 0 | - | 0.00% |
| 2022-07-18 | 0 | 4.080 | 3.960 | 4.080 | 4.100 | 4.120 | 34,000 | 139,480 | 4.1024 | 3.845 | 3.731 | 3.845 | 3.863 | 3.882 | 36,082 | 3.8656 | 1.49% |
| 2022-07-15 | 0 | 4.020 | 3.800 | 4.130 | - | - | 0 | 0 | - | 3.788 | 3.581 | 3.892 | - | - | 0 | - | 0.00% |
| 2022-07-14 | 0 | 4.020 | 3.940 | 4.020 | 4.020 | 4.020 | 34,000 | 136,680 | 4.0200 | 3.788 | 3.713 | 3.788 | 3.788 | 3.788 | 36,082 | 3.7880 | -1.47% |
| 2022-07-13 | 0 | 4.080 | 3.930 | 4.100 | - | - | 0 | 0 | - | 3.845 | 3.703 | 3.863 | - | - | 0 | - | 0.00% |
| 2022-07-12 | 0 | 4.080 | 4.000 | 4.100 | - | - | 0 | 0 | - | 3.845 | 3.769 | 3.863 | - | - | 0 | - | 0.00% |
| 2022-07-11 | 0 | 4.080 | 3.990 | 4.100 | - | - | 0 | 0 | - | 3.845 | 3.760 | 3.863 | - | - | 0 | - | 0.00% |
| 2022-07-08 | 0 | 4.080 | 3.980 | 4.130 | - | - | 0 | 0 | - | 3.845 | 3.750 | 3.892 | - | - | 0 | - | 0.00% |
| 2022-07-07 | 0 | 4.080 | 4.000 | 4.080 | 4.080 | 4.080 | 22,000 | 89,760 | 4.0800 | 3.845 | 3.769 | 3.845 | 3.845 | 3.845 | 23,347 | 3.8445 | 0.00% |
| 2022-07-06 | 0 | 4.080 | 4.000 | 4.130 | - | - | 0 | 0 | - | 3.845 | 3.769 | 3.892 | - | - | 0 | - | 0.00% |
| 2022-07-05 | 0 | 4.080 | 4.010 | 4.150 | 4.030 | 4.170 | 46,000 | 185,660 | 4.0361 | 3.845 | 3.779 | 3.910 | 3.797 | 3.929 | 48,817 | 3.8032 | -1.92% |
| 2022-07-04 | 0 | 4.160 | 4.030 | 4.160 | 4.000 | 4.170 | 8,000 | 32,620 | 4.0775 | 3.920 | 3.797 | 3.920 | 3.769 | 3.929 | 8,490 | 3.8422 | 3.48% |
| 2022-06-30 | 0 | 4.020 | 4.020 | 4.130 | 4.020 | 4.020 | 8,000 | 32,160 | 4.0200 | 3.788 | 3.788 | 3.892 | 3.788 | 3.788 | 8,490 | 3.7880 | -2.66% |
| 2022-06-29 | 0 | 4.130 | 4.040 | 4.130 | 4.120 | 4.130 | 14,000 | 57,720 | 4.1229 | 3.892 | 3.807 | 3.892 | 3.882 | 3.892 | 14,857 | 3.8849 | 0.24% |
| 2022-06-28 | 0 | 4.120 | 4.020 | 4.120 | 4.010 | 4.140 | 12,000 | 48,380 | 4.0317 | 3.882 | 3.788 | 3.882 | 3.779 | 3.901 | 12,735 | 3.7990 | -1.20% |
| 2022-06-27 | 0 | 4.170 | 4.010 | 4.180 | 4.170 | 4.200 | 80,000 | 333,700 | 4.1713 | 3.929 | 3.779 | 3.939 | 3.929 | 3.958 | 84,900 | 3.9305 | 0.24% |
| 2022-06-24 | 0 | 4.160 | 4.020 | 4.160 | - | - | 0 | 0 | - | 3.920 | 3.788 | 3.920 | - | - | 0 | - | 0.00% |
| 2022-06-23 | 0 | 4.160 | 4.030 | 4.160 | - | - | 0 | 0 | - | 3.920 | 3.797 | 3.920 | - | - | 0 | - | 0.00% |
| 2022-06-22 | 0 | 4.160 | 4.020 | 4.160 | 4.100 | 4.170 | 22,000 | 90,340 | 4.1064 | 3.920 | 3.788 | 3.920 | 3.863 | 3.929 | 23,347 | 3.8694 | 1.46% |
| 2022-06-21 | 0 | 4.100 | 4.020 | 4.160 | 4.100 | 4.160 | 32,000 | 131,520 | 4.1100 | 3.863 | 3.788 | 3.920 | 3.863 | 3.920 | 33,960 | 3.8728 | -1.44% |
| 2022-06-20 | 0 | 4.160 | 4.100 | 4.160 | 4.100 | 4.170 | 26,000 | 107,840 | 4.1477 | 3.920 | 3.863 | 3.920 | 3.863 | 3.929 | 27,592 | 3.9083 | 1.46% |
| 2022-06-17 | 0 | 4.100 | 3.870 | 4.170 | - | - | 0 | 0 | - | 3.863 | 3.647 | 3.929 | - | - | 0 | - | 0.00% |
| 2022-06-16 | 0 | 4.100 | 4.010 | 4.120 | 4.100 | 4.100 | 2,000 | 8,200 | 4.1000 | 3.863 | 3.779 | 3.882 | 3.863 | 3.863 | 2,122 | 3.8634 | 0.99% |
| 2022-06-15 | 0 | 4.060 | 4.060 | 4.100 | 4.000 | 4.060 | 24,000 | 97,140 | 4.0475 | 3.826 | 3.826 | 3.863 | 3.769 | 3.826 | 25,470 | 3.8139 | -0.98% |
| 2022-06-14 | 0 | 4.100 | 4.100 | 4.140 | 4.100 | 4.100 | 60,000 | 246,000 | 4.1000 | 3.863 | 3.863 | 3.901 | 3.863 | 3.863 | 63,675 | 3.8634 | 0.00% |
| 2022-06-13 | 0 | 4.100 | 4.100 | 4.160 | 4.100 | 4.100 | 18,000 | 73,800 | 4.1000 | 3.863 | 3.863 | 3.920 | 3.863 | 3.863 | 19,102 | 3.8634 | -1.20% |
| 2022-06-10 | 0 | 4.150 | 4.100 | 4.170 | 4.150 | 4.150 | 74,000 | 307,100 | 4.1500 | 3.910 | 3.863 | 3.929 | 3.910 | 3.910 | 78,532 | 3.9105 | 1.22% |
| 2022-06-09 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 50,000 | 205,000 | 4.1000 | 3.863 | 3.863 | 3.910 | 3.863 | 3.863 | 53,062 | 3.8634 | -1.20% |
| 2022-06-08 | 0 | 4.150 | 4.100 | 4.150 | 4.090 | 4.150 | 172,000 | 704,520 | 4.0960 | 3.910 | 3.863 | 3.910 | 3.854 | 3.910 | 182,534 | 3.8597 | 1.47% |
| 2022-06-07 | 0 | 4.090 | 4.000 | 4.100 | 3.990 | 4.090 | 6,000 | 24,340 | 4.0567 | 3.854 | 3.769 | 3.863 | 3.760 | 3.854 | 6,367 | 3.8226 | -0.24% |
| 2022-06-06 | 0 | 4.100 | 3.990 | 4.100 | - | - | 0 | 0 | - | 3.863 | 3.760 | 3.863 | - | - | 0 | - | -0.24% |
| 2022-06-02 | 0 | 4.110 | 4.000 | 4.110 | 4.000 | 4.110 | 108,000 | 434,100 | 4.0194 | 3.873 | 3.769 | 3.873 | 3.769 | 3.873 | 114,615 | 3.7875 | 0.00% |
| 2022-06-01 | 0 | 4.110 | 4.000 | 4.140 | 4.010 | 4.140 | 80,000 | 321,300 | 4.0163 | 3.873 | 3.769 | 3.901 | 3.779 | 3.901 | 84,900 | 3.7845 | -0.48% |
| 2022-05-31 | 0 | 4.130 | 4.130 | 4.160 | 4.130 | 4.170 | 76,000 | 314,740 | 4.1413 | 3.892 | 3.892 | 3.920 | 3.892 | 3.929 | 80,655 | 3.9023 | 0.73% |
| 2022-05-30 | 0 | 4.100 | 4.050 | 4.120 | 3.990 | 4.110 | 214,000 | 868,320 | 4.0576 | 3.863 | 3.816 | 3.882 | 3.760 | 3.873 | 227,107 | 3.8234 | 2.50% |
| 2022-05-27 | 0 | 4.000 | 3.980 | 4.100 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 3.769 | 3.750 | 3.863 | 3.769 | 3.769 | 4,245 | 3.7692 | 0.00% |
| 2022-05-26 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.000 | 4,000 | 15,960 | 3.9900 | 3.769 | 3.769 | 3.863 | 3.769 | 3.769 | 4,245 | 3.7597 | 0.50% |
| 2022-05-25 | 0 | 3.980 | 3.980 | 4.030 | 3.980 | 4.030 | 82,000 | 329,880 | 4.0229 | 3.750 | 3.750 | 3.797 | 3.750 | 3.797 | 87,022 | 3.7908 | -0.75% |
| 2022-05-24 | 0 | 4.010 | 4.010 | 4.100 | 4.010 | 4.010 | 2,000 | 8,020 | 4.0100 | 3.779 | 3.779 | 3.863 | 3.779 | 3.779 | 2,122 | 3.7786 | -2.43% |
| 2022-05-23 | 0 | 4.110 | 4.000 | 4.110 | 4.100 | 4.110 | 20,000 | 82,140 | 4.1070 | 3.873 | 3.769 | 3.873 | 3.863 | 3.873 | 21,225 | 3.8700 | 0.24% |
| 2022-05-20 | 0 | 4.100 | 4.000 | 4.130 | 4.000 | 4.100 | 38,000 | 154,860 | 4.0753 | 3.863 | 3.769 | 3.892 | 3.769 | 3.863 | 40,327 | 3.8401 | 1.49% |
| 2022-05-19 | 0 | 4.040 | 3.950 | 4.070 | 4.030 | 4.050 | 34,000 | 137,360 | 4.0400 | 3.807 | 3.722 | 3.835 | 3.797 | 3.816 | 36,082 | 3.8068 | 0.25% |
| 2022-05-18 | 0 | 4.030 | 3.950 | 4.100 | 3.960 | 4.100 | 8,000 | 32,220 | 4.0275 | 3.797 | 3.722 | 3.863 | 3.731 | 3.863 | 8,490 | 3.7951 | 2.03% |
| 2022-05-17 | 0 | 3.950 | 3.950 | 4.100 | - | - | 0 | 0 | - | 3.722 | 3.722 | 3.863 | - | - | 0 | - | 0.00% |
| 2022-05-16 | 0 | 3.950 | 3.940 | 4.060 | 3.950 | 4.050 | 180,000 | 728,380 | 4.0466 | 3.722 | 3.713 | 3.826 | 3.722 | 3.816 | 191,024 | 3.8130 | -2.47% |
| 2022-05-13 | 0 | 4.050 | 3.940 | 4.060 | - | - | 0 | 0 | - | 3.816 | 3.713 | 3.826 | - | - | 0 | - | 0.00% |
| 2022-05-12 | 0 | 4.050 | 3.950 | 4.050 | 3.920 | 4.060 | 7,387 | 29,489 | 3.9920 | 3.816 | 3.722 | 3.816 | 3.694 | 3.826 | 7,839 | 3.7616 | 0.50% |
| 2022-05-11 | 0 | 4.030 | 3.970 | 4.070 | 3.960 | 4.080 | 30,000 | 120,400 | 4.0133 | 3.797 | 3.741 | 3.835 | 3.731 | 3.845 | 31,837 | 3.7817 | -0.98% |
| 2022-05-10 | 0 | 4.070 | 3.960 | 4.070 | 3.950 | 4.070 | 84,000 | 333,500 | 3.9702 | 3.835 | 3.731 | 3.835 | 3.722 | 3.835 | 89,145 | 3.7411 | 1.50% |
| 2022-05-06 | 0 | 4.010 | 4.010 | 4.100 | 4.010 | 4.100 | 50,000 | 201,060 | 4.0212 | 3.779 | 3.779 | 3.863 | 3.779 | 3.863 | 53,062 | 3.7891 | 0.00% |
| 2022-05-05 | 0 | 4.010 | 4.010 | 4.100 | 4.010 | 4.180 | 60,000 | 243,400 | 4.0567 | 3.779 | 3.779 | 3.863 | 3.779 | 3.939 | 63,675 | 3.8226 | -1.72% |
| 2022-05-04 | 0 | 4.080 | 4.050 | 4.120 | 4.030 | 4.100 | 156,000 | 638,710 | 4.0943 | 3.845 | 3.816 | 3.882 | 3.797 | 3.863 | 165,554 | 3.8580 | -2.16% |
| 2022-05-03 | 0 | 4.170 | 4.080 | 4.170 | 4.000 | 4.180 | 86,000 | 354,440 | 4.1214 | 3.929 | 3.845 | 3.929 | 3.769 | 3.939 | 91,267 | 3.8835 | 4.25% |
| 2022-04-29 | 0 | 4.000 | 3.990 | 4.020 | 4.000 | 4.140 | 160,000 | 643,560 | 4.0223 | 3.769 | 3.760 | 3.788 | 3.769 | 3.901 | 169,799 | 3.7901 | 0.50% |
| 2022-04-28 | 0 | 3.980 | 3.970 | 4.000 | 3.910 | 4.160 | 76,000 | 306,980 | 4.0392 | 3.750 | 3.741 | 3.769 | 3.684 | 3.920 | 80,655 | 3.8061 | 1.79% |
| 2022-04-27 | 0 | 3.910 | 3.910 | 3.930 | 3.880 | 4.210 | 586,000 | 2,354,180 | 4.0174 | 3.684 | 3.684 | 3.703 | 3.656 | 3.967 | 621,890 | 3.7855 | -10.53% |
| 2022-04-26 | 0 | 4.370 | 4.270 | 4.370 | 4.280 | 4.390 | 8,164,000 | 35,583,680 | 4.3586 | 4.118 | 4.024 | 4.118 | 4.033 | 4.137 | 8,664,012 | 4.1071 | 0.23% |
| 2022-04-25 | 0 | 4.360 | 4.320 | 4.360 | 4.260 | 4.360 | 3,352,000 | 14,471,580 | 4.3173 | 4.108 | 4.071 | 4.108 | 4.014 | 4.108 | 3,557,297 | 4.0681 | 0.93% |
| 2022-04-22 | 0 | 4.320 | 4.320 | 4.330 | 4.270 | 4.340 | 1,660,000 | 7,146,140 | 4.3049 | 4.071 | 4.071 | 4.080 | 4.024 | 4.090 | 1,761,668 | 4.0565 | 1.17% |
| 2022-04-21 | 0 | 4.270 | 4.270 | 4.280 | 4.260 | 4.280 | 1,968,000 | 8,403,320 | 4.2700 | 4.024 | 4.024 | 4.033 | 4.014 | 4.033 | 2,088,532 | 4.0236 | 0.23% |
| 2022-04-20 | 0 | 4.260 | 4.250 | 4.260 | 4.250 | 4.280 | 1,572,000 | 6,701,460 | 4.2630 | 4.014 | 4.005 | 4.014 | 4.005 | 4.033 | 1,668,279 | 4.0170 | 0.00% |
| 2022-04-19 | 0 | 4.260 | 4.240 | 4.270 | 3.980 | 4.280 | 1,154,298 | 4,842,474 | 4.1952 | 4.014 | 3.995 | 4.024 | 3.750 | 4.033 | 1,224,994 | 3.9531 | 1.91% |
| 2022-04-14 | 0 | 4.180 | 4.140 | 4.180 | 4.150 | 4.190 | 136,000 | 567,460 | 4.1725 | 3.939 | 3.901 | 3.939 | 3.910 | 3.948 | 144,329 | 3.9317 | 0.97% |
| 2022-04-13 | 0 | 4.140 | 4.130 | 4.150 | 4.040 | 4.180 | 376,559 | 1,543,738 | 4.0996 | 3.901 | 3.892 | 3.910 | 3.807 | 3.939 | 399,622 | 3.8630 | 2.48% |
| 2022-04-12 | 0 | 4.040 | 4.040 | 4.050 | 4.000 | 4.070 | 382,000 | 1,543,220 | 4.0398 | 3.807 | 3.807 | 3.816 | 3.769 | 3.835 | 405,396 | 3.8067 | 0.75% |
| 2022-04-11 | 0 | 4.010 | 4.010 | 4.030 | 3.990 | 4.090 | 584,000 | 2,339,500 | 4.0060 | 3.779 | 3.779 | 3.797 | 3.760 | 3.854 | 619,768 | 3.7748 | 0.25% |
| 2022-04-08 | 0 | 4.000 | 4.000 | 4.020 | 3.950 | 4.010 | 906,203 | 3,609,585 | 3.9832 | 3.769 | 3.769 | 3.788 | 3.722 | 3.779 | 961,704 | 3.7533 | 2.83% |
| 2022-04-07 | 0 | 3.890 | 3.890 | 3.910 | 3.700 | 3.920 | 802,000 | 3,098,040 | 3.8629 | 3.666 | 3.666 | 3.684 | 3.486 | 3.694 | 851,119 | 3.6400 | 5.14% |
| 2022-04-06 | 0 | 3.700 | 3.630 | 3.720 | 3.620 | 3.710 | 72,000 | 262,380 | 3.6442 | 3.486 | 3.421 | 3.505 | 3.411 | 3.496 | 76,410 | 3.4339 | 1.09% |
| 2022-04-04 | 0 | 3.660 | 3.660 | 3.720 | 3.650 | 3.720 | 80,000 | 295,380 | 3.6923 | 3.449 | 3.449 | 3.505 | 3.439 | 3.505 | 84,900 | 3.4792 | -2.40% |
| 2022-04-01 | 0 | 3.750 | 3.620 | 3.750 | 3.740 | 3.750 | 26,085 | 97,577 | 3.7407 | 3.534 | 3.411 | 3.534 | 3.524 | 3.534 | 27,683 | 3.5248 | 1.08% |
| 2022-03-31 | 0 | 3.710 | 3.630 | 3.750 | 3.710 | 3.770 | 76,000 | 282,240 | 3.7137 | 3.496 | 3.421 | 3.534 | 3.496 | 3.552 | 80,655 | 3.4994 | 0.00% |
| 2022-03-30 | 0 | 3.710 | 3.560 | 3.710 | 3.610 | 3.720 | 42,000 | 152,500 | 3.6310 | 3.496 | 3.355 | 3.496 | 3.402 | 3.505 | 44,572 | 3.4214 | 0.27% |
| 2022-03-29 | 0 | 3.700 | 3.580 | 3.700 | 3.580 | 3.700 | 24,000 | 86,440 | 3.6017 | 3.486 | 3.373 | 3.486 | 3.373 | 3.486 | 25,470 | 3.3938 | 0.00% |
| 2022-03-28 | 0 | 3.700 | 3.600 | 3.700 | 3.600 | 3.700 | 4,000 | 14,600 | 3.6500 | 3.486 | 3.392 | 3.486 | 3.392 | 3.486 | 4,245 | 3.4394 | 0.00% |
| 2022-03-25 | 0 | 3.700 | 3.360 | 3.700 | - | - | 0 | 0 | - | 3.486 | 3.166 | 3.486 | - | - | 0 | - | 0.00% |
| 2022-03-24 | 0 | 3.700 | 3.410 | 3.700 | - | - | 0 | 0 | - | 3.486 | 3.213 | 3.486 | - | - | 0 | - | -0.80% |
| 2022-03-23 | 0 | 3.730 | 3.400 | 3.730 | 3.720 | 3.730 | 42,000 | 156,320 | 3.7219 | 3.515 | 3.204 | 3.515 | 3.505 | 3.515 | 44,572 | 3.5071 | 0.00% |
| 2022-03-22 | 0 | 3.730 | 3.360 | 3.750 | 3.730 | 3.730 | 2,000 | 7,460 | 3.7300 | 3.515 | 3.166 | 3.534 | 3.515 | 3.515 | 2,122 | 3.5147 | -0.53% |
| 2022-03-21 | 0 | 3.750 | 3.370 | 3.750 | 3.750 | 3.780 | 34,000 | 128,300 | 3.7735 | 3.534 | 3.176 | 3.534 | 3.534 | 3.562 | 36,082 | 3.5558 | 2.74% |
| 2022-03-18 | 0 | 3.650 | 3.350 | 3.650 | 3.580 | 3.650 | 30,000 | 109,360 | 3.6453 | 3.439 | 3.157 | 3.439 | 3.373 | 3.439 | 31,837 | 3.4350 | 7.99% |
| 2022-03-17 | 0 | 3.380 | 3.290 | 3.700 | 3.280 | 3.380 | 306,000 | 1,006,460 | 3.2891 | 3.185 | 3.100 | 3.486 | 3.091 | 3.185 | 324,741 | 3.0993 | 3.68% |
| 2022-03-16 | 0 | 3.260 | 3.210 | 3.350 | 3.180 | 3.380 | 168,000 | 545,060 | 3.2444 | 3.072 | 3.025 | 3.157 | 2.996 | 3.185 | 178,289 | 3.0572 | 1.24% |
| 2022-03-15 | 0 | 3.220 | 3.220 | 3.300 | 3.200 | 3.900 | 179,900 | 602,038 | 3.3465 | 3.034 | 3.034 | 3.110 | 3.015 | 3.675 | 190,918 | 3.1534 | -9.55% |
| 2022-03-14 | 0 | 3.560 | 3.330 | 3.560 | - | - | 0 | 0 | - | 3.355 | 3.138 | 3.355 | - | - | 0 | - | -1.66% |
| 2022-03-11 | 0 | 3.620 | 3.510 | 3.900 | 3.510 | 3.770 | 28,000 | 102,780 | 3.6707 | 3.411 | 3.307 | 3.675 | 3.307 | 3.552 | 29,715 | 3.4589 | -2.43% |
| 2022-03-10 | 0 | 3.710 | 3.690 | 3.800 | - | - | 0 | 0 | - | 3.496 | 3.477 | 3.581 | - | - | 0 | - | 0.00% |
| 2022-03-09 | 0 | 3.710 | 3.600 | 3.820 | 3.560 | 3.920 | 6,000 | 22,580 | 3.7633 | 3.496 | 3.392 | 3.600 | 3.355 | 3.694 | 6,367 | 3.5461 | 4.21% |
| 2022-03-08 | 0 | 3.560 | 3.480 | 3.660 | 3.420 | 3.790 | 110,000 | 393,320 | 3.5756 | 3.355 | 3.279 | 3.449 | 3.223 | 3.571 | 116,737 | 3.3693 | -3.52% |
| 2022-03-07 | 0 | 3.690 | 3.690 | 3.920 | 3.690 | 3.700 | 20,000 | 73,920 | 3.6960 | 3.477 | 3.477 | 3.694 | 3.477 | 3.486 | 21,225 | 3.4827 | -1.34% |
| 2022-03-04 | 0 | 3.740 | 3.740 | 3.930 | 3.710 | 3.800 | 88,000 | 332,360 | 3.7768 | 3.524 | 3.524 | 3.703 | 3.496 | 3.581 | 93,390 | 3.5589 | -2.60% |
| 2022-03-03 | 0 | 3.840 | 3.810 | 3.940 | - | - | 0 | 0 | - | 3.618 | 3.590 | 3.713 | - | - | 0 | - | 0.79% |
| 2022-03-02 | 0 | 3.810 | 3.810 | 3.910 | 3.810 | 3.950 | 54,000 | 206,300 | 3.8204 | 3.590 | 3.590 | 3.684 | 3.590 | 3.722 | 57,307 | 3.5999 | -1.04% |
| 2022-03-01 | 0 | 3.850 | 3.850 | 3.940 | 3.850 | 3.900 | 50,000 | 193,740 | 3.8748 | 3.628 | 3.628 | 3.713 | 3.628 | 3.675 | 53,062 | 3.6512 | 1.05% |
| 2022-02-28 | 0 | 3.810 | 3.810 | 3.930 | 3.810 | 3.940 | 72,000 | 282,700 | 3.9264 | 3.590 | 3.590 | 3.703 | 3.590 | 3.713 | 76,410 | 3.6998 | -3.05% |
| 2022-02-25 | 0 | 3.930 | 3.810 | 3.930 | 3.930 | 3.930 | 6,000 | 23,580 | 3.9300 | 3.703 | 3.590 | 3.703 | 3.703 | 3.703 | 6,367 | 3.7032 | 1.03% |
| 2022-02-24 | 0 | 3.890 | 3.820 | 3.930 | 3.860 | 3.980 | 56,570 | 221,231 | 3.9107 | 3.666 | 3.600 | 3.703 | 3.637 | 3.750 | 60,035 | 3.6851 | -2.99% |
| 2022-02-23 | 0 | 4.010 | 4.010 | 4.110 | 4.010 | 4.140 | 60,000 | 246,660 | 4.1110 | 3.779 | 3.779 | 3.873 | 3.779 | 3.901 | 63,675 | 3.8737 | 0.25% |
| 2022-02-22 | 0 | 4.000 | 3.980 | 4.190 | 3.960 | 4.100 | 64,000 | 255,820 | 3.9972 | 3.769 | 3.750 | 3.948 | 3.731 | 3.863 | 67,920 | 3.7665 | -0.74% |
| 2022-02-21 | 0 | 4.030 | 4.010 | 4.210 | 4.000 | 4.200 | 56,000 | 233,560 | 4.1707 | 3.797 | 3.779 | 3.967 | 3.769 | 3.958 | 59,430 | 3.9300 | -4.95% |
| 2022-02-18 | 0 | 4.240 | 3.970 | 4.240 | - | - | 0 | 0 | - | 3.995 | 3.741 | 3.995 | - | - | 0 | - | 0.00% |
| 2022-02-17 | 0 | 4.240 | 4.000 | 4.110 | - | - | 0 | 0 | - | 3.995 | 3.769 | 3.873 | - | - | 0 | - | 0.00% |
| 2022-02-16 | 0 | 4.240 | 3.950 | 4.240 | 4.170 | 4.240 | 14,000 | 58,660 | 4.1900 | 3.995 | 3.722 | 3.995 | 3.929 | 3.995 | 14,857 | 3.9482 | 2.66% |
| 2022-02-15 | 0 | 4.130 | 3.970 | 4.130 | - | - | 0 | 0 | - | 3.892 | 3.741 | 3.892 | - | - | 0 | - | 0.00% |
| 2022-02-14 | 0 | 4.130 | 3.980 | 4.130 | 3.980 | 4.130 | 28,000 | 114,720 | 4.0971 | 3.892 | 3.750 | 3.892 | 3.750 | 3.892 | 29,715 | 3.8607 | -0.48% |
| 2022-02-11 | 0 | 4.150 | 4.000 | 4.250 | 4.150 | 4.260 | 228,000 | 946,960 | 4.1533 | 3.910 | 3.769 | 4.005 | 3.910 | 4.014 | 241,964 | 3.9136 | 1.72% |
| 2022-02-10 | 0 | 4.080 | 4.060 | 4.190 | 3.880 | 4.200 | 80,000 | 322,000 | 4.0250 | 3.845 | 3.826 | 3.948 | 3.656 | 3.958 | 84,900 | 3.7927 | -3.77% |
| 2022-02-09 | 0 | 4.240 | 4.010 | 4.290 | - | - | 0 | 0 | - | 3.995 | 3.779 | 4.042 | - | - | 0 | - | 0.00% |
| 2022-02-08 | 0 | 4.240 | 4.200 | 4.340 | 4.240 | 4.350 | 60,000 | 259,540 | 4.3257 | 3.995 | 3.958 | 4.090 | 3.995 | 4.099 | 63,675 | 4.0760 | -1.40% |
| 2022-02-07 | 0 | 4.300 | 3.820 | 4.300 | 4.300 | 4.300 | 12,000 | 51,600 | 4.3000 | 4.052 | 3.600 | 4.052 | 4.052 | 4.052 | 12,735 | 4.0518 | -1.83% |
| 2022-02-04 | 0 | 4.380 | 4.200 | 4.380 | 4.200 | 4.400 | 26,000 | 109,600 | 4.2154 | 4.127 | 3.958 | 4.127 | 3.958 | 4.146 | 27,592 | 3.9721 | -0.23% |
| 2022-01-31 | 0 | 4.390 | 3.980 | 4.390 | 4.360 | 4.390 | 46,000 | 201,280 | 4.3757 | 4.137 | 3.750 | 4.137 | 4.108 | 4.137 | 48,817 | 4.1231 | 0.69% |
| 2022-01-28 | 0 | 4.360 | 4.000 | 4.380 | - | - | 0 | 0 | - | 4.108 | 3.769 | 4.127 | - | - | 0 | - | 0.00% |
| 2022-01-27 | 0 | 4.360 | 4.190 | 4.360 | 4.190 | 4.360 | 16,000 | 67,380 | 4.2113 | 4.108 | 3.948 | 4.108 | 3.948 | 4.108 | 16,980 | 3.9682 | -0.23% |
| 2022-01-26 | 0 | 4.370 | 4.190 | 4.370 | - | - | 0 | 0 | - | 4.118 | 3.948 | 4.118 | - | - | 0 | - | 0.00% |
| 2022-01-25 | 0 | 4.370 | 4.060 | 4.370 | 4.370 | 4.370 | 2,000 | 8,740 | 4.3700 | 4.118 | 3.826 | 4.118 | 4.118 | 4.118 | 2,122 | 4.1178 | -0.91% |
| 2022-01-24 | 0 | 4.410 | 4.220 | 4.410 | - | - | 0 | 0 | - | 4.155 | 3.976 | 4.155 | - | - | 0 | - | -1.12% |
| 2022-01-21 | 0 | 4.460 | 4.450 | 4.460 | 4.390 | 4.460 | 570,000 | 2,529,540 | 4.4378 | 4.203 | 4.193 | 4.203 | 4.137 | 4.203 | 604,910 | 4.1817 | 0.68% |
| 2022-01-20 | 0 | 4.430 | 4.390 | 4.440 | 4.410 | 4.450 | 42,000 | 185,960 | 4.4276 | 4.174 | 4.137 | 4.184 | 4.155 | 4.193 | 44,572 | 4.1721 | 0.23% |
| 2022-01-19 | 0 | 4.420 | 4.360 | 4.420 | 4.340 | 4.420 | 294,000 | 1,285,460 | 4.3723 | 4.165 | 4.108 | 4.165 | 4.090 | 4.165 | 312,006 | 4.1200 | 1.61% |
| 2022-01-18 | 0 | 4.350 | 4.300 | 4.350 | 4.200 | 4.350 | 230,000 | 985,680 | 4.2856 | 4.099 | 4.052 | 4.099 | 3.958 | 4.099 | 244,087 | 4.0382 | 3.57% |
| 2022-01-17 | 0 | 4.200 | 4.200 | 4.220 | 4.190 | 4.200 | 246,000 | 1,031,840 | 4.1945 | 3.958 | 3.958 | 3.976 | 3.948 | 3.958 | 261,067 | 3.9524 | 0.24% |
| 2022-01-14 | 0 | 4.190 | 4.190 | 4.200 | 4.140 | 4.190 | 410,000 | 1,713,380 | 4.1790 | 3.948 | 3.948 | 3.958 | 3.901 | 3.948 | 435,111 | 3.9378 | 0.24% |
| 2022-01-13 | 0 | 4.180 | 4.150 | 4.180 | 4.140 | 4.180 | 72,000 | 299,860 | 4.1647 | 3.939 | 3.910 | 3.939 | 3.901 | 3.939 | 76,410 | 3.9244 | 0.48% |
| 2022-01-12 | 0 | 4.160 | 4.150 | 4.170 | 4.100 | 4.170 | 186,000 | 769,780 | 4.1386 | 3.920 | 3.910 | 3.929 | 3.863 | 3.929 | 197,392 | 3.8998 | 0.48% |
| 2022-01-11 | 0 | 4.140 | 4.110 | 4.150 | 4.100 | 4.140 | 62,000 | 255,520 | 4.1213 | 3.901 | 3.873 | 3.910 | 3.863 | 3.901 | 65,797 | 3.8834 | 0.98% |
| 2022-01-10 | 0 | 4.100 | 4.100 | 4.140 | 4.090 | 4.150 | 124,000 | 509,480 | 4.1087 | 3.863 | 3.863 | 3.901 | 3.854 | 3.910 | 131,595 | 3.8716 | 0.24% |
| 2022-01-07 | 0 | 4.090 | 4.080 | 4.090 | 3.950 | 4.100 | 636,000 | 2,592,140 | 4.0757 | 3.854 | 3.845 | 3.854 | 3.722 | 3.863 | 674,952 | 3.8405 | 3.54% |
| 2022-01-06 | 0 | 3.950 | 3.950 | 3.970 | 3.900 | 3.960 | 294,000 | 1,159,340 | 3.9433 | 3.722 | 3.722 | 3.741 | 3.675 | 3.731 | 312,006 | 3.7158 | 0.77% |
| 2022-01-05 | 0 | 3.920 | 3.920 | 3.930 | 3.910 | 3.930 | 203,741 | 798,517 | 3.9193 | 3.694 | 3.694 | 3.703 | 3.684 | 3.703 | 216,219 | 3.6931 | 0.51% |
| 2022-01-04 | 0 | 3.900 | 3.920 | 3.930 | 3.820 | 3.920 | 92,000 | 356,560 | 3.8757 | 3.675 | 3.694 | 3.703 | 3.600 | 3.694 | 97,635 | 3.6520 | -0.51% |
| 2022-01-03 | 0 | 3.920 | 3.820 | 3.920 | - | - | 0 | 0 | - | 3.694 | 3.600 | 3.694 | - | - | 0 | - | 0.00% |
| 2021-12-31 | 0 | 3.920 | 3.850 | 3.920 | 3.920 | 3.990 | 18,000 | 70,700 | 3.9278 | 3.694 | 3.628 | 3.694 | 3.694 | 3.760 | 19,102 | 3.7011 | 2.62% |
| 2021-12-30 | 0 | 3.820 | 3.820 | 3.900 | 3.800 | 3.900 | 136,000 | 521,620 | 3.8354 | 3.600 | 3.600 | 3.675 | 3.581 | 3.675 | 144,329 | 3.6141 | 0.53% |
| 2021-12-29 | 0 | 3.800 | 3.800 | 3.870 | 3.660 | 3.880 | 242,000 | 918,920 | 3.7972 | 3.581 | 3.581 | 3.647 | 3.449 | 3.656 | 256,822 | 3.5780 | 0.53% |
| 2021-12-28 | 0 | 3.780 | 3.670 | 3.800 | 3.760 | 3.890 | 46,000 | 175,840 | 3.8226 | 3.562 | 3.458 | 3.581 | 3.543 | 3.666 | 48,817 | 3.6020 | 0.80% |
| 2021-12-24 | 0 | 3.750 | 3.700 | 3.750 | 3.680 | 3.750 | 152,000 | 568,360 | 3.7392 | 3.534 | 3.486 | 3.534 | 3.468 | 3.534 | 161,309 | 3.5234 | 3.59% |
| 2021-12-23 | 0 | 3.620 | 3.550 | 3.680 | 3.550 | 3.700 | 106,000 | 388,780 | 3.6677 | 3.411 | 3.345 | 3.468 | 3.345 | 3.486 | 112,492 | 3.4561 | 0.00% |
| 2021-12-22 | 0 | 3.620 | 3.600 | 3.760 | 3.610 | 3.770 | 78,000 | 288,200 | 3.6949 | 3.411 | 3.392 | 3.543 | 3.402 | 3.552 | 82,777 | 3.4816 | -1.09% |
| 2021-12-21 | 0 | 3.660 | 3.550 | 3.650 | 3.580 | 3.660 | 72,000 | 263,220 | 3.6558 | 3.449 | 3.345 | 3.439 | 3.373 | 3.449 | 76,410 | 3.4448 | 2.23% |
| 2021-12-20 | 0 | 3.580 | 3.530 | 3.670 | 3.580 | 3.580 | 10,000 | 35,800 | 3.5800 | 3.373 | 3.326 | 3.458 | 3.373 | 3.373 | 10,612 | 3.3734 | -3.24% |
| 2021-12-17 | 0 | 3.700 | 3.580 | 3.700 | - | - | 0 | 0 | - | 3.486 | 3.373 | 3.486 | - | - | 0 | - | -1.33% |
| 2021-12-16 | 0 | 3.750 | 3.630 | 3.750 | 3.690 | 3.750 | 12,000 | 44,520 | 3.7100 | 3.534 | 3.421 | 3.534 | 3.477 | 3.534 | 12,735 | 3.4959 | 4.46% |
| 2021-12-15 | 0 | 3.590 | 3.580 | 3.700 | 3.560 | 3.670 | 42,000 | 153,760 | 3.6610 | 3.383 | 3.373 | 3.486 | 3.355 | 3.458 | 44,572 | 3.4497 | -1.10% |
| 2021-12-14 | 0 | 3.630 | 3.530 | 3.690 | 3.620 | 3.700 | 132,000 | 485,980 | 3.6817 | 3.421 | 3.326 | 3.477 | 3.411 | 3.486 | 140,084 | 3.4692 | -2.68% |
| 2021-12-13 | 0 | 3.730 | 3.620 | 3.740 | 3.620 | 3.750 | 24,000 | 88,600 | 3.6917 | 3.515 | 3.411 | 3.524 | 3.411 | 3.534 | 25,470 | 3.4786 | 0.81% |
| 2021-12-10 | 0 | 3.700 | 3.670 | 3.760 | - | - | 0 | 0 | - | 3.486 | 3.458 | 3.543 | - | - | 0 | - | 0.00% |
| 2021-12-09 | 0 | 3.700 | 3.670 | 3.760 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 3.486 | 3.458 | 3.543 | 3.486 | 3.486 | 10,612 | 3.4865 | 1.37% |
| 2021-12-08 | 0 | 3.650 | 3.650 | 3.780 | 3.650 | 3.790 | 70,000 | 261,440 | 3.7349 | 3.439 | 3.439 | 3.562 | 3.439 | 3.571 | 74,287 | 3.5193 | -1.88% |
| 2021-12-07 | 0 | 3.720 | 3.650 | 3.800 | - | - | 0 | 0 | - | 3.505 | 3.439 | 3.581 | - | - | 0 | - | 0.00% |
| 2021-12-06 | 0 | 3.720 | 3.620 | 3.800 | 3.720 | 3.770 | 10,000 | 37,300 | 3.7300 | 3.505 | 3.411 | 3.581 | 3.505 | 3.552 | 10,612 | 3.5147 | -1.33% |
| 2021-12-03 | 0 | 3.770 | 3.730 | 3.770 | 3.770 | 3.770 | 132,000 | 497,640 | 3.7700 | 3.552 | 3.515 | 3.552 | 3.552 | 3.552 | 140,084 | 3.5524 | 0.00% |
| 2021-12-02 | 0 | 3.770 | 3.710 | 3.800 | 3.700 | 3.820 | 152,000 | 567,960 | 3.7366 | 3.552 | 3.496 | 3.581 | 3.486 | 3.600 | 161,309 | 3.5209 | -1.57% |
| 2021-12-01 | 0 | 3.830 | 3.730 | 3.840 | 3.760 | 3.850 | 16,000 | 61,280 | 3.8300 | 3.609 | 3.515 | 3.618 | 3.543 | 3.628 | 16,980 | 3.6090 | -0.78% |
| 2021-11-30 | 0 | 3.860 | 3.770 | 3.870 | 3.760 | 3.890 | 44,000 | 167,920 | 3.8164 | 3.637 | 3.552 | 3.647 | 3.543 | 3.666 | 46,695 | 3.5961 | 0.78% |
| 2021-11-29 | 0 | 3.830 | 3.750 | 3.910 | 3.740 | 3.830 | 18,000 | 68,220 | 3.7900 | 3.609 | 3.534 | 3.684 | 3.524 | 3.609 | 19,102 | 3.5713 | -2.54% |
| 2021-11-26 | 0 | 3.930 | 3.800 | 3.960 | 3.820 | 3.930 | 111,137 | 434,197 | 3.9069 | 3.703 | 3.581 | 3.731 | 3.600 | 3.703 | 117,944 | 3.6814 | 0.77% |
| 2021-11-25 | 0 | 3.900 | 3.800 | 3.890 | 3.770 | 3.900 | 70,000 | 268,000 | 3.8286 | 3.675 | 3.581 | 3.666 | 3.552 | 3.675 | 74,287 | 3.6076 | 3.45% |
| 2021-11-24 | 0 | 3.770 | 3.710 | 3.790 | 3.660 | 3.770 | 84,000 | 316,360 | 3.7662 | 3.552 | 3.496 | 3.571 | 3.449 | 3.552 | 89,145 | 3.5488 | 0.00% |
| 2021-11-23 | 0 | 3.770 | 3.650 | 3.770 | 3.750 | 3.770 | 40,000 | 150,400 | 3.7600 | 3.552 | 3.439 | 3.552 | 3.534 | 3.552 | 42,450 | 3.5430 | 0.53% |
| 2021-11-22 | 0 | 3.750 | 3.710 | 3.750 | - | - | 4,000 | 15,000 | 3.7500 | 3.534 | 3.496 | 3.534 | - | - | 4,245 | 3.5336 | 0.00% |
| 2021-11-19 | 0 | 3.750 | 3.740 | 3.750 | 3.750 | 3.750 | 10,000 | 37,500 | 3.7500 | 3.534 | 3.524 | 3.534 | 3.534 | 3.534 | 10,612 | 3.5336 | 0.27% |
| 2021-11-18 | 0 | 3.740 | 3.720 | 3.740 | 3.730 | 3.750 | 28,000 | 104,740 | 3.7407 | 3.524 | 3.505 | 3.524 | 3.515 | 3.534 | 29,715 | 3.5248 | 0.27% |
| 2021-11-17 | 0 | 3.730 | 3.730 | 3.780 | 3.730 | 3.780 | 62,000 | 233,480 | 3.7658 | 3.515 | 3.515 | 3.562 | 3.515 | 3.562 | 65,797 | 3.5485 | -1.32% |
| 2021-11-16 | 0 | 3.780 | 3.770 | 3.840 | 3.670 | 3.980 | 288,000 | 1,093,060 | 3.7953 | 3.562 | 3.552 | 3.618 | 3.458 | 3.750 | 305,639 | 3.5763 | 3.00% |
| 2021-11-15 | 0 | 3.670 | 3.610 | 3.770 | 3.640 | 3.670 | 328,000 | 1,201,720 | 3.6638 | 3.458 | 3.402 | 3.552 | 3.430 | 3.458 | 348,089 | 3.4523 | 0.00% |
| 2021-11-12 | 0 | 3.670 | 3.670 | 3.730 | 3.620 | 3.750 | 76,000 | 280,520 | 3.6911 | 3.458 | 3.458 | 3.515 | 3.411 | 3.534 | 80,655 | 3.4780 | -1.61% |
| 2021-11-11 | 0 | 3.730 | 3.730 | 3.820 | 3.710 | 3.770 | 100,000 | 374,020 | 3.7402 | 3.515 | 3.515 | 3.600 | 3.496 | 3.552 | 106,125 | 3.5243 | -0.80% |
| 2021-11-10 | 0 | 3.760 | 3.760 | 3.820 | 3.700 | 3.760 | 18,000 | 66,720 | 3.7067 | 3.543 | 3.543 | 3.600 | 3.486 | 3.543 | 19,102 | 3.4927 | 0.00% |
| 2021-11-09 | 0 | 3.760 | 3.610 | 3.800 | 3.610 | 3.800 | 4,000 | 14,820 | 3.7050 | 3.543 | 3.402 | 3.581 | 3.402 | 3.581 | 4,245 | 3.4912 | 4.44% |
| 2021-11-08 | 0 | 3.600 | 3.600 | 3.700 | 3.600 | 3.690 | 10,000 | 36,240 | 3.6240 | 3.392 | 3.392 | 3.486 | 3.392 | 3.477 | 10,612 | 3.4149 | 0.00% |
| 2021-11-05 | 0 | 3.600 | 3.590 | 3.600 | 3.550 | 3.700 | 504,000 | 1,816,880 | 3.6049 | 3.392 | 3.383 | 3.392 | 3.345 | 3.486 | 534,868 | 3.3969 | -2.70% |
| 2021-11-04 | 0 | 3.700 | 3.650 | 3.770 | - | - | 0 | 0 | - | 3.486 | 3.439 | 3.552 | - | - | 0 | - | 0.00% |
| 2021-11-03 | 0 | 3.700 | 3.700 | 3.790 | 3.700 | 3.770 | 4,000 | 14,940 | 3.7350 | 3.486 | 3.486 | 3.571 | 3.486 | 3.552 | 4,245 | 3.5194 | 0.82% |
| 2021-11-02 | 0 | 3.670 | 3.670 | 3.760 | 3.670 | 3.800 | 60,000 | 223,280 | 3.7213 | 3.458 | 3.458 | 3.543 | 3.458 | 3.581 | 63,675 | 3.5066 | -3.42% |
| 2021-11-01 | 0 | 3.800 | 3.750 | 3.810 | 3.800 | 3.800 | 24,000 | 91,040 | 3.7933 | 3.581 | 3.534 | 3.590 | 3.581 | 3.581 | 25,470 | 3.5744 | -0.26% |
| 2021-10-29 | 0 | 3.810 | 3.770 | 3.860 | 3.750 | 3.830 | 60,000 | 227,780 | 3.7963 | 3.590 | 3.552 | 3.637 | 3.534 | 3.609 | 63,675 | 3.5772 | 0.00% |
| 2021-10-28 | 0 | 3.810 | 3.730 | 3.820 | 3.800 | 3.810 | 12,000 | 45,680 | 3.8067 | 3.590 | 3.515 | 3.600 | 3.581 | 3.590 | 12,735 | 3.5870 | 2.70% |
| 2021-10-27 | 0 | 3.710 | 3.650 | 3.820 | 3.710 | 3.830 | 22,000 | 83,500 | 3.7955 | 3.496 | 3.439 | 3.600 | 3.496 | 3.609 | 23,347 | 3.5764 | -3.13% |
| 2021-10-26 | 0 | 3.830 | 3.770 | 3.870 | 3.760 | 3.830 | 62,000 | 236,480 | 3.8142 | 3.609 | 3.552 | 3.647 | 3.543 | 3.609 | 65,797 | 3.5941 | 0.52% |
| 2021-10-25 | 0 | 3.810 | 3.760 | 3.870 | 3.760 | 3.900 | 24,000 | 91,500 | 3.8125 | 3.590 | 3.543 | 3.647 | 3.543 | 3.675 | 25,470 | 3.5925 | 0.79% |
| 2021-10-22 | 0 | 3.780 | 3.780 | 3.840 | 3.780 | 3.790 | 10,000 | 37,860 | 3.7860 | 3.562 | 3.562 | 3.618 | 3.562 | 3.571 | 10,612 | 3.5675 | -0.26% |
| 2021-10-21 | 0 | 3.790 | 3.750 | 3.790 | 3.730 | 3.790 | 20,000 | 75,200 | 3.7600 | 3.571 | 3.534 | 3.571 | 3.515 | 3.571 | 21,225 | 3.5430 | 0.00% |
| 2021-10-20 | 0 | 3.790 | 3.750 | 3.810 | 3.780 | 3.800 | 56,000 | 212,440 | 3.7936 | 3.571 | 3.534 | 3.590 | 3.562 | 3.581 | 59,430 | 3.5746 | -0.26% |
| 2021-10-19 | 0 | 3.800 | 3.790 | 3.940 | 3.800 | 3.970 | 88,000 | 335,980 | 3.8180 | 3.581 | 3.571 | 3.713 | 3.581 | 3.741 | 93,390 | 3.5976 | 0.26% |
| 2021-10-18 | 0 | 3.790 | 3.760 | 3.810 | 3.760 | 3.840 | 20,000 | 75,440 | 3.7720 | 3.571 | 3.543 | 3.590 | 3.543 | 3.618 | 21,225 | 3.5543 | -1.30% |
| 2021-10-15 | 0 | 3.840 | 3.770 | 3.960 | 3.840 | 3.840 | 4,000 | 15,580 | 3.8950 | 3.618 | 3.552 | 3.731 | 3.618 | 3.618 | 4,245 | 3.6702 | 0.00% |
| 2021-10-12 | 0 | 3.840 | 3.780 | 3.980 | - | - | 0 | 0 | - | 3.618 | 3.562 | 3.750 | - | - | 0 | - | 0.00% |
| 2021-10-11 | 0 | 3.840 | 3.770 | 3.880 | 3.760 | 3.840 | 66,000 | 250,180 | 3.7906 | 3.618 | 3.552 | 3.656 | 3.543 | 3.618 | 70,042 | 3.5718 | 1.32% |
| 2021-10-08 | 0 | 3.790 | 3.780 | 3.990 | 3.790 | 3.790 | 202,000 | 765,580 | 3.7900 | 3.571 | 3.562 | 3.760 | 3.571 | 3.571 | 214,372 | 3.5713 | 0.00% |
| 2021-10-07 | 0 | 3.790 | 3.790 | 3.940 | 3.780 | 3.820 | 48,000 | 181,860 | 3.7888 | 3.571 | 3.571 | 3.713 | 3.562 | 3.600 | 50,940 | 3.5701 | -0.79% |
| 2021-10-06 | 0 | 3.820 | 3.780 | 3.850 | - | - | 0 | 0 | - | 3.600 | 3.562 | 3.628 | - | - | 0 | - | 0.00% |
| 2021-10-05 | 0 | 3.820 | 3.760 | 4.080 | - | - | 0 | 0 | - | 3.600 | 3.543 | 3.845 | - | - | 0 | - | 0.00% |
| 2021-10-04 | 0 | 3.820 | 3.820 | 4.080 | 3.760 | 3.830 | 44,000 | 167,820 | 3.8141 | 3.600 | 3.600 | 3.845 | 3.543 | 3.609 | 46,695 | 3.5940 | -1.04% |
| 2021-09-30 | 0 | 3.860 | 3.760 | 3.860 | 3.730 | 3.880 | 52,000 | 199,540 | 3.8373 | 3.637 | 3.543 | 3.637 | 3.515 | 3.656 | 55,185 | 3.6159 | 1.58% |
| 2021-09-29 | 0 | 3.800 | 3.800 | 3.890 | 3.740 | 3.800 | 30,000 | 113,260 | 3.7753 | 3.581 | 3.581 | 3.666 | 3.524 | 3.581 | 31,837 | 3.5575 | -0.52% |
| 2021-09-28 | 0 | 3.820 | 3.820 | 4.000 | - | - | 0 | 0 | - | 3.600 | 3.600 | 3.769 | - | - | 0 | - | 0.79% |
| 2021-09-27 | 0 | 3.790 | 3.780 | 3.910 | 3.770 | 3.790 | 268,000 | 1,015,580 | 3.7895 | 3.571 | 3.562 | 3.684 | 3.552 | 3.571 | 284,414 | 3.5708 | -1.04% |
| 2021-09-24 | 0 | 3.830 | 3.770 | 4.000 | - | - | 0 | 0 | - | 3.609 | 3.552 | 3.769 | - | - | 0 | - | 0.00% |
| 2021-09-23 | 0 | 3.830 | 3.760 | 3.850 | 3.820 | 3.860 | 48,000 | 184,740 | 3.8488 | 3.609 | 3.543 | 3.628 | 3.600 | 3.637 | 50,940 | 3.6266 | 2.68% |
| 2021-09-21 | 0 | 3.730 | 3.730 | 3.790 | - | - | 0 | 0 | - | 3.515 | 3.515 | 3.571 | - | - | 0 | - | 0.00% |
| 2021-09-20 | 0 | 3.730 | 3.720 | 3.740 | 3.730 | 3.880 | 244,000 | 933,600 | 3.8262 | 3.515 | 3.505 | 3.524 | 3.515 | 3.656 | 258,944 | 3.6054 | 0.00% |
| 2021-09-17 | 0 | 3.730 | 3.730 | 3.990 | 3.730 | 4.000 | 160,000 | 613,020 | 3.8314 | 3.515 | 3.515 | 3.760 | 3.515 | 3.769 | 169,799 | 3.6103 | -6.28% |
| 2021-09-16 | 0 | 3.980 | 3.900 | 4.000 | 3.900 | 4.000 | 42,000 | 165,280 | 3.9352 | 3.750 | 3.675 | 3.769 | 3.675 | 3.769 | 44,572 | 3.7081 | 0.76% |
| 2021-09-15 | 0 | 3.950 | 3.900 | 4.040 | 3.950 | 3.980 | 36,000 | 142,520 | 3.9589 | 3.722 | 3.675 | 3.807 | 3.722 | 3.750 | 38,205 | 3.7304 | -2.95% |
| 2021-09-14 | 0 | 4.070 | 3.980 | 4.070 | 4.070 | 4.070 | 2,000 | 8,140 | 4.0700 | 3.835 | 3.750 | 3.835 | 3.835 | 3.835 | 2,122 | 3.8351 | -0.25% |
| 2021-09-13 | 0 | 4.080 | 3.980 | 4.080 | 4.080 | 4.090 | 20,000 | 81,720 | 4.0860 | 3.845 | 3.750 | 3.845 | 3.845 | 3.854 | 21,225 | 3.8502 | 0.74% |
| 2021-09-10 | 0 | 4.050 | 3.960 | 4.070 | 4.040 | 4.060 | 40,000 | 162,020 | 4.0505 | 3.816 | 3.731 | 3.835 | 3.807 | 3.826 | 42,450 | 3.8167 | 0.75% |
| 2021-09-09 | 0 | 4.020 | 3.970 | 4.020 | 3.960 | 4.020 | 68,000 | 272,280 | 4.0041 | 3.788 | 3.741 | 3.788 | 3.731 | 3.788 | 72,165 | 3.7730 | 1.52% |
| 2021-09-08 | 0 | 3.960 | 3.960 | 4.040 | 3.940 | 4.060 | 278,000 | 1,114,540 | 4.0091 | 3.731 | 3.731 | 3.807 | 3.713 | 3.826 | 295,026 | 3.7778 | -0.50% |
| 2021-09-07 | 0 | 3.980 | 3.980 | 4.080 | 3.980 | 4.040 | 72,000 | 290,240 | 4.0311 | 3.750 | 3.750 | 3.845 | 3.750 | 3.807 | 76,410 | 3.7985 | -0.50% |
| 2021-09-06 | 0 | 4.000 | 3.960 | 4.040 | 4.000 | 4.000 | 606,000 | 2,424,000 | 4.0000 | 3.769 | 3.731 | 3.807 | 3.769 | 3.769 | 643,115 | 3.7692 | -0.99% |
| 2021-09-03 | 0 | 4.040 | 3.960 | 4.060 | 3.960 | 4.040 | 22,000 | 88,720 | 4.0327 | 3.807 | 3.731 | 3.826 | 3.731 | 3.807 | 23,347 | 3.8000 | -0.49% |
| 2021-09-02 | 0 | 4.060 | 3.950 | 4.060 | 3.910 | 4.060 | 272,000 | 1,086,400 | 3.9941 | 3.826 | 3.722 | 3.826 | 3.684 | 3.826 | 288,659 | 3.7636 | 1.50% |
| 2021-09-01 | 0 | 4.000 | 4.000 | 4.020 | 3.900 | 4.050 | 180,000 | 720,400 | 4.0022 | 3.769 | 3.769 | 3.788 | 3.675 | 3.816 | 191,024 | 3.7712 | 2.83% |
| 2021-08-31 | 0 | 3.890 | 3.890 | 4.020 | 3.890 | 3.980 | 14,000 | 55,020 | 3.9300 | 3.666 | 3.666 | 3.788 | 3.666 | 3.750 | 14,857 | 3.7032 | -2.26% |
| 2021-08-30 | 0 | 3.980 | 3.930 | 4.040 | 3.930 | 4.080 | 94,000 | 372,600 | 3.9638 | 3.750 | 3.703 | 3.807 | 3.703 | 3.845 | 99,757 | 3.7351 | -1.00% |
| 2021-08-27 | 0 | 4.020 | 3.920 | 4.060 | 4.020 | 4.020 | 10,000 | 40,200 | 4.0200 | 3.788 | 3.694 | 3.826 | 3.788 | 3.788 | 10,612 | 3.7880 | 0.00% |
| 2021-08-26 | 0 | 4.020 | 3.830 | 4.140 | - | - | 0 | 0 | - | 3.788 | 3.609 | 3.901 | - | - | 0 | - | 0.00% |
| 2021-08-25 | 0 | 4.020 | 3.810 | 4.030 | 4.020 | 4.040 | 12,000 | 48,380 | 4.0317 | 3.788 | 3.590 | 3.797 | 3.788 | 3.807 | 12,735 | 3.7990 | 0.00% |
| 2021-08-24 | 0 | 4.020 | 3.920 | 4.020 | 3.940 | 4.020 | 28,000 | 110,800 | 3.9571 | 3.788 | 3.694 | 3.788 | 3.713 | 3.788 | 29,715 | 3.7288 | 0.25% |
| 2021-08-23 | 0 | 4.010 | 4.000 | 4.040 | 3.890 | 4.040 | 750,000 | 2,995,380 | 3.9938 | 3.779 | 3.769 | 3.807 | 3.666 | 3.807 | 795,935 | 3.7633 | 4.97% |
| 2021-08-20 | 0 | 3.820 | 3.810 | 3.840 | 3.820 | 3.990 | 108,000 | 419,160 | 3.8811 | 3.600 | 3.590 | 3.618 | 3.600 | 3.760 | 114,615 | 3.6571 | -1.55% |
| 2021-08-19 | 0 | 3.880 | 3.870 | 3.970 | 3.880 | 3.990 | 184,000 | 714,460 | 3.8829 | 3.656 | 3.647 | 3.741 | 3.656 | 3.760 | 195,269 | 3.6588 | -1.02% |
| 2021-08-18 | 0 | 3.920 | 3.880 | 3.950 | 3.920 | 3.970 | 90,000 | 353,620 | 3.9291 | 3.694 | 3.656 | 3.722 | 3.694 | 3.741 | 95,512 | 3.7024 | 1.03% |
| 2021-08-17 | 0 | 3.880 | 3.870 | 4.070 | 3.880 | 4.000 | 190,000 | 741,520 | 3.9027 | 3.656 | 3.647 | 3.835 | 3.656 | 3.769 | 201,637 | 3.6775 | -1.02% |
| 2021-08-16 | 0 | 3.920 | 3.870 | 3.980 | 3.870 | 3.920 | 74,000 | 287,680 | 3.8876 | 3.694 | 3.647 | 3.750 | 3.647 | 3.694 | 78,532 | 3.6632 | 0.00% |
| 2021-08-13 | 0 | 3.920 | 3.880 | 3.930 | 3.880 | 3.960 | 146,000 | 570,840 | 3.9099 | 3.694 | 3.656 | 3.703 | 3.656 | 3.731 | 154,942 | 3.6842 | -0.25% |
| 2021-08-12 | 0 | 3.930 | 3.900 | 3.950 | 3.930 | 3.950 | 256,000 | 1,006,740 | 3.9326 | 3.703 | 3.675 | 3.722 | 3.703 | 3.722 | 271,679 | 3.7056 | -0.76% |
| 2021-08-11 | 0 | 3.960 | 3.910 | 3.970 | 3.930 | 4.050 | 128,000 | 507,920 | 3.9681 | 3.731 | 3.684 | 3.741 | 3.703 | 3.816 | 135,839 | 3.7391 | 0.76% |
| 2021-08-10 | 0 | 3.930 | 3.890 | 3.940 | 3.880 | 3.930 | 96,000 | 374,100 | 3.8969 | 3.703 | 3.666 | 3.713 | 3.656 | 3.703 | 101,880 | 3.6720 | 0.00% |
| 2021-08-09 | 0 | 3.930 | 3.880 | 3.940 | 3.910 | 3.940 | 20,000 | 78,420 | 3.9210 | 3.703 | 3.656 | 3.713 | 3.684 | 3.713 | 21,225 | 3.6947 | 0.51% |
| 2021-08-06 | 0 | 3.910 | 3.910 | 3.990 | 3.910 | 3.910 | 10,000 | 39,100 | 3.9100 | 3.684 | 3.684 | 3.760 | 3.684 | 3.684 | 10,612 | 3.6843 | 0.00% |
| 2021-08-05 | 0 | 3.910 | 3.890 | 3.950 | 3.880 | 3.930 | 106,000 | 414,420 | 3.9096 | 3.684 | 3.666 | 3.722 | 3.656 | 3.703 | 112,492 | 3.6840 | -4.17% |
| 2021-08-04 | 0 | 4.080 | 3.880 | 4.090 | 3.860 | 4.100 | 136,000 | 530,540 | 3.9010 | 3.845 | 3.656 | 3.854 | 3.637 | 3.863 | 144,329 | 3.6759 | 3.29% |
| 2021-08-03 | 0 | 3.950 | 3.860 | 3.980 | - | - | 0 | 0 | - | 3.722 | 3.637 | 3.750 | - | - | 0 | - | -1.00% |
| 2021-08-02 | 0 | 3.990 | 3.880 | 4.050 | 3.850 | 3.990 | 164,000 | 640,200 | 3.9037 | 3.760 | 3.656 | 3.816 | 3.628 | 3.760 | 174,044 | 3.6784 | 2.05% |
| 2021-07-30 | 0 | 3.910 | 3.850 | 3.920 | 3.910 | 3.920 | 82,000 | 320,960 | 3.9141 | 3.684 | 3.628 | 3.694 | 3.684 | 3.694 | 87,022 | 3.6883 | 0.00% |
| 2021-07-29 | 0 | 3.910 | 3.860 | 4.010 | 3.820 | 4.090 | 594,000 | 2,321,560 | 3.9084 | 3.684 | 3.637 | 3.779 | 3.600 | 3.854 | 630,380 | 3.6828 | -3.93% |
| 2021-07-28 | 0 | 4.070 | 3.920 | 4.120 | 3.860 | 4.140 | 72,000 | 288,440 | 4.0061 | 3.835 | 3.694 | 3.882 | 3.637 | 3.901 | 76,410 | 3.7749 | 1.24% |
| 2021-07-27 | 0 | 4.020 | - | 4.150 | 4.000 | 4.220 | 104,000 | 424,080 | 4.0777 | 3.788 | - | 3.910 | 3.769 | 3.976 | 110,370 | 3.8424 | -3.37% |
| 2021-07-26 | 0 | 4.160 | 4.160 | 4.240 | 4.150 | 4.270 | 172,000 | 731,940 | 4.2555 | 3.920 | 3.920 | 3.995 | 3.910 | 4.024 | 182,534 | 4.0099 | -1.89% |
| 2021-07-23 | 0 | 4.240 | 4.150 | 4.260 | 4.160 | 4.240 | 74,000 | 310,860 | 4.2008 | 3.995 | 3.910 | 4.014 | 3.920 | 3.995 | 78,532 | 3.9584 | -0.24% |
| 2021-07-22 | 0 | 4.250 | 4.200 | 4.260 | 4.260 | 4.260 | 4,000 | 17,040 | 4.2600 | 4.005 | 3.958 | 4.014 | 4.014 | 4.014 | 4,245 | 4.0141 | 1.19% |
| 2021-07-21 | 0 | 4.200 | 4.200 | 4.300 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 3.958 | 3.958 | 4.052 | 3.958 | 3.958 | 10,612 | 3.9576 | 0.00% |
| 2021-07-20 | 0 | 4.200 | 4.150 | 4.200 | 4.170 | 4.200 | 28,000 | 117,080 | 4.1814 | 3.958 | 3.910 | 3.958 | 3.929 | 3.958 | 29,715 | 3.9401 | -4.11% |
| 2021-07-19 | 0 | 4.380 | 4.150 | 4.380 | - | - | 0 | 0 | - | 4.127 | 3.910 | 4.127 | - | - | 0 | - | 0.00% |
| 2021-07-16 | 0 | 4.380 | 4.300 | 4.500 | 4.250 | 4.380 | 6,000 | 26,020 | 4.3367 | 4.127 | 4.052 | 4.240 | 4.005 | 4.127 | 6,367 | 4.0864 | 0.69% |
| 2021-07-15 | 0 | 4.350 | 4.300 | 4.350 | 4.300 | 4.350 | 26,000 | 112,600 | 4.3308 | 4.099 | 4.052 | 4.099 | 4.052 | 4.099 | 27,592 | 4.0808 | 2.59% |
| 2021-07-14 | 0 | 4.240 | 4.240 | 4.300 | 4.200 | 4.240 | 12,000 | 50,480 | 4.2067 | 3.995 | 3.995 | 4.052 | 3.958 | 3.995 | 12,735 | 3.9639 | -0.24% |
| 2021-07-13 | 0 | 4.250 | 4.200 | 4.250 | 4.100 | 4.300 | 72,000 | 304,020 | 4.2225 | 4.005 | 3.958 | 4.005 | 3.863 | 4.052 | 76,410 | 3.9788 | -1.16% |
| 2021-07-12 | 0 | 4.300 | 4.260 | 4.340 | 4.210 | 4.300 | 48,000 | 204,740 | 4.2654 | 4.052 | 4.014 | 4.090 | 3.967 | 4.052 | 50,940 | 4.0193 | 2.14% |
| 2021-07-09 | 0 | 4.210 | 4.160 | 4.300 | - | - | 0 | 0 | - | 3.967 | 3.920 | 4.052 | - | - | 0 | - | 0.00% |
| 2021-07-08 | 0 | 4.210 | 4.210 | 4.350 | 4.200 | 4.380 | 158,000 | 674,920 | 4.2716 | 3.967 | 3.967 | 4.099 | 3.958 | 4.127 | 167,677 | 4.0251 | -3.00% |
| 2021-07-07 | 0 | 4.340 | 4.320 | 4.350 | 4.300 | 4.340 | 38,000 | 164,160 | 4.3200 | 4.090 | 4.071 | 4.099 | 4.052 | 4.090 | 40,327 | 4.0707 | 0.93% |
| 2021-07-06 | 0 | 4.300 | 4.300 | 4.350 | 4.300 | 4.390 | 52,000 | 224,660 | 4.3204 | 4.052 | 4.052 | 4.099 | 4.052 | 4.137 | 55,185 | 4.0710 | -0.69% |
| 2021-07-05 | 0 | 4.330 | 4.330 | 4.370 | 4.290 | 4.370 | 120,000 | 521,340 | 4.3445 | 4.080 | 4.080 | 4.118 | 4.042 | 4.118 | 127,350 | 4.0938 | -0.69% |
| 2021-07-02 | 0 | 4.360 | 4.310 | 4.380 | 4.260 | 4.400 | 98,000 | 427,080 | 4.3580 | 4.108 | 4.061 | 4.127 | 4.014 | 4.146 | 104,002 | 4.1065 | -0.46% |
| 2021-06-30 | 0 | 4.380 | 4.380 | 4.500 | 4.260 | 4.540 | 284,000 | 1,262,520 | 4.4455 | 4.127 | 4.127 | 4.240 | 4.014 | 4.278 | 301,394 | 4.1889 | 3.06% |
| 2021-06-29 | 0 | 4.250 | 4.250 | 4.330 | 4.250 | 4.290 | 28,000 | 119,300 | 4.2607 | 4.005 | 4.005 | 4.080 | 4.005 | 4.042 | 29,715 | 4.0148 | -0.47% |
| 2021-06-28 | 0 | 4.270 | 4.270 | 4.310 | 4.230 | 4.360 | 58,000 | 248,620 | 4.2866 | 4.024 | 4.024 | 4.061 | 3.986 | 4.108 | 61,552 | 4.0392 | -2.06% |
| 2021-06-25 | 0 | 4.360 | 4.150 | 4.390 | - | - | 0 | 0 | - | 4.108 | 3.910 | 4.137 | - | - | 0 | - | 0.00% |
| 2021-06-24 | 0 | 4.360 | 4.220 | 4.360 | 4.310 | 4.370 | 40,000 | 173,900 | 4.3475 | 4.108 | 3.976 | 4.108 | 4.061 | 4.118 | 42,450 | 4.0966 | 0.69% |
| 2021-06-23 | 0 | 4.330 | 4.260 | 4.330 | 4.240 | 4.330 | 84,000 | 359,700 | 4.2821 | 4.080 | 4.014 | 4.080 | 3.995 | 4.080 | 89,145 | 4.0350 | 2.12% |
| 2021-06-22 | 0 | 4.240 | 4.210 | 4.240 | 4.210 | 4.340 | 122,000 | 521,600 | 4.2754 | 3.995 | 3.967 | 3.995 | 3.967 | 4.090 | 129,472 | 4.0287 | -0.24% |
| 2021-06-21 | 0 | 4.250 | 4.250 | 4.260 | 4.250 | 4.310 | 56,000 | 238,860 | 4.2654 | 4.005 | 4.005 | 4.014 | 4.005 | 4.061 | 59,430 | 4.0192 | -2.52% |
| 2021-06-18 | 0 | 4.360 | 4.300 | 4.390 | 4.290 | 4.380 | 80,000 | 346,500 | 4.3313 | 4.108 | 4.052 | 4.137 | 4.042 | 4.127 | 84,900 | 4.0813 | -0.23% |
| 2021-06-17 | 0 | 4.370 | 4.370 | 4.420 | 4.300 | 4.380 | 120,000 | 522,300 | 4.3525 | 4.118 | 4.118 | 4.165 | 4.052 | 4.127 | 127,350 | 4.1013 | 0.69% |
| 2021-06-16 | 0 | 4.340 | 4.340 | 4.450 | 4.340 | 4.550 | 88,000 | 393,340 | 4.4698 | 4.090 | 4.090 | 4.193 | 4.090 | 4.287 | 93,390 | 4.2118 | -5.86% |
| 2021-06-15 | 0 | 4.610 | 4.540 | 4.610 | 4.530 | 4.610 | 176,000 | 809,820 | 4.6013 | 4.344 | 4.278 | 4.344 | 4.269 | 4.344 | 186,779 | 4.3357 | 0.22% |
| 2021-06-11 | 0 | 4.600 | 4.560 | 4.600 | 4.560 | 4.640 | 164,000 | 755,180 | 4.6048 | 4.335 | 4.297 | 4.335 | 4.297 | 4.372 | 174,044 | 4.3390 | -1.08% |
| 2021-06-10 | 0 | 4.650 | 4.640 | 4.650 | 4.550 | 4.650 | 776,000 | 3,593,720 | 4.6311 | 4.382 | 4.372 | 4.382 | 4.287 | 4.382 | 823,527 | 4.3638 | 1.09% |
| 2021-06-09 | 0 | 4.600 | 4.600 | 4.610 | 4.560 | 4.600 | 352,000 | 1,611,500 | 4.5781 | 4.335 | 4.335 | 4.344 | 4.297 | 4.335 | 373,559 | 4.3139 | 0.88% |
| 2021-06-08 | 0 | 4.560 | 4.560 | 4.590 | 4.520 | 4.640 | 274,000 | 1,249,840 | 4.5615 | 4.297 | 4.297 | 4.325 | 4.259 | 4.372 | 290,781 | 4.2982 | -0.44% |
| 2021-06-07 | 0 | 4.580 | 4.580 | 4.610 | 4.580 | 4.700 | 394,000 | 1,834,460 | 4.6560 | 4.316 | 4.316 | 4.344 | 4.316 | 4.429 | 418,131 | 4.3873 | -1.08% |
| 2021-06-04 | 0 | 4.630 | 4.600 | 4.650 | 4.600 | 4.680 | 366,000 | 1,699,420 | 4.6432 | 4.363 | 4.335 | 4.382 | 4.335 | 4.410 | 388,416 | 4.3753 | 0.65% |
| 2021-06-03 | 0 | 4.600 | 4.600 | 4.630 | 4.580 | 4.600 | 220,000 | 1,010,400 | 4.5927 | 4.335 | 4.335 | 4.363 | 4.316 | 4.335 | 233,474 | 4.3277 | -0.43% |
| 2021-06-02 | 0 | 4.620 | 4.600 | 4.620 | 4.480 | 4.650 | 398,000 | 1,823,360 | 4.5813 | 4.353 | 4.335 | 4.353 | 4.221 | 4.382 | 422,376 | 4.3169 | 0.87% |
| 2021-06-01 | 0 | 4.580 | 4.550 | 4.580 | 4.520 | 4.610 | 532,000 | 2,435,300 | 4.5776 | 4.316 | 4.287 | 4.316 | 4.259 | 4.344 | 564,583 | 4.3134 | 1.33% |
| 2021-05-31 | 0 | 4.520 | 4.520 | 4.530 | 4.300 | 4.530 | 632,000 | 2,811,560 | 4.4487 | 4.259 | 4.259 | 4.269 | 4.052 | 4.269 | 670,707 | 4.1919 | 2.73% |
| 2021-05-28 | 0 | 4.400 | 4.350 | 4.400 | 4.300 | 4.460 | 658,000 | 2,896,780 | 4.4024 | 4.146 | 4.099 | 4.146 | 4.052 | 4.203 | 698,300 | 4.1483 | -0.23% |
| 2021-05-27 | 0 | 4.410 | 4.400 | 4.410 | 4.320 | 4.580 | 728,000 | 3,220,720 | 4.4241 | 4.155 | 4.146 | 4.155 | 4.071 | 4.316 | 772,587 | 4.1687 | -3.29% |
| 2021-05-26 | 0 | 4.560 | 4.540 | 4.560 | 4.130 | 4.570 | 1,996,000 | 8,706,320 | 4.3619 | 4.297 | 4.278 | 4.297 | 3.892 | 4.306 | 2,118,247 | 4.1102 | 12.87% |
| 2021-05-25 | 0 | 4.040 | 3.920 | 4.080 | 3.920 | 4.050 | 546,000 | 2,174,900 | 3.9833 | 3.807 | 3.694 | 3.845 | 3.694 | 3.816 | 579,440 | 3.7534 | 3.59% |
| 2021-05-24 | 0 | 3.900 | 3.860 | 3.940 | 3.860 | 4.000 | 140,000 | 550,900 | 3.9350 | 3.675 | 3.637 | 3.713 | 3.637 | 3.769 | 148,574 | 3.7079 | 1.56% |
| 2021-05-21 | 0 | 3.840 | 3.820 | 3.880 | - | - | 0 | 0 | - | 3.618 | 3.600 | 3.656 | - | - | 0 | - | 0.00% |
| 2021-05-20 | 0 | 3.840 | 3.840 | 3.860 | 3.800 | 3.850 | 74,000 | 283,160 | 3.8265 | 3.618 | 3.618 | 3.637 | 3.581 | 3.628 | 78,532 | 3.6057 | -0.52% |
| 2021-05-18 | 0 | 3.860 | 3.820 | 3.870 | 3.800 | 3.890 | 58,000 | 224,660 | 3.8734 | 3.637 | 3.600 | 3.647 | 3.581 | 3.666 | 61,552 | 3.6499 | -0.26% |
| 2021-05-17 | 0 | 3.870 | 3.830 | 3.870 | 3.830 | 3.870 | 20,000 | 77,000 | 3.8500 | 3.647 | 3.609 | 3.647 | 3.609 | 3.647 | 21,225 | 3.6278 | 0.52% |
| 2021-05-14 | 0 | 3.850 | 3.840 | 3.930 | 3.780 | 3.930 | 150,000 | 574,860 | 3.8324 | 3.628 | 3.618 | 3.703 | 3.562 | 3.703 | 159,187 | 3.6112 | 0.00% |
| 2021-05-13 | 0 | 3.850 | 3.840 | 3.850 | 3.830 | 3.900 | 138,000 | 534,560 | 3.8736 | 3.628 | 3.618 | 3.628 | 3.609 | 3.675 | 146,452 | 3.6501 | -2.04% |
| 2021-05-12 | 0 | 3.930 | 3.850 | 3.990 | 3.790 | 3.950 | 230,000 | 892,600 | 3.8809 | 3.703 | 3.628 | 3.760 | 3.571 | 3.722 | 244,087 | 3.6569 | -1.01% |
| 2021-05-11 | 0 | 3.970 | 3.950 | 3.960 | 3.950 | 3.970 | 46,000 | 181,980 | 3.9561 | 3.741 | 3.722 | 3.731 | 3.722 | 3.741 | 48,817 | 3.7278 | -1.24% |
| 2021-05-10 | 0 | 4.020 | 3.950 | 4.020 | 3.940 | 4.020 | 16,000 | 63,880 | 3.9925 | 3.788 | 3.722 | 3.788 | 3.713 | 3.788 | 16,980 | 3.7621 | 0.75% |
| 2021-05-07 | 0 | 3.990 | 3.980 | 4.050 | 3.990 | 4.050 | 66,000 | 265,140 | 4.0173 | 3.760 | 3.750 | 3.816 | 3.760 | 3.816 | 70,042 | 3.7854 | -0.50% |
| 2021-05-06 | 0 | 4.010 | 4.010 | 4.050 | 4.000 | 4.050 | 24,000 | 96,740 | 4.0308 | 3.779 | 3.779 | 3.816 | 3.769 | 3.816 | 25,470 | 3.7982 | -0.99% |
| 2021-05-05 | 0 | 4.050 | 3.990 | 4.050 | 3.990 | 4.050 | 38,000 | 152,140 | 4.0037 | 3.816 | 3.760 | 3.816 | 3.760 | 3.816 | 40,327 | 3.7726 | 1.00% |
| 2021-05-04 | 0 | 4.010 | 4.000 | 4.010 | 3.980 | 4.050 | 152,000 | 611,020 | 4.0199 | 3.779 | 3.769 | 3.779 | 3.750 | 3.816 | 161,309 | 3.7879 | 0.25% |
| 2021-05-03 | 0 | 4.000 | 3.980 | 4.000 | 3.950 | 4.000 | 52,000 | 207,700 | 3.9942 | 3.769 | 3.750 | 3.769 | 3.722 | 3.769 | 55,185 | 3.7637 | -0.74% |
| 2021-04-30 | 0 | 4.030 | 4.060 | 4.070 | 3.930 | 4.120 | 384,000 | 1,554,540 | 4.0483 | 3.797 | 3.826 | 3.835 | 3.703 | 3.882 | 407,518 | 3.8146 | 2.03% |
| 2021-04-29 | 0 | 3.950 | 3.940 | 3.980 | 3.900 | 4.010 | 292,000 | 1,158,540 | 3.9676 | 3.722 | 3.713 | 3.750 | 3.675 | 3.779 | 309,884 | 3.7386 | 2.86% |
| 2021-04-28 | 0 | 3.840 | 3.770 | 3.850 | 3.770 | 3.850 | 340,000 | 1,304,540 | 3.8369 | 3.618 | 3.552 | 3.628 | 3.552 | 3.628 | 360,824 | 3.6155 | 1.59% |
| 2021-04-27 | 0 | 3.780 | 3.780 | 3.800 | 3.750 | 3.810 | 186,000 | 703,660 | 3.7831 | 3.562 | 3.562 | 3.581 | 3.534 | 3.590 | 197,392 | 3.5648 | -0.79% |
| 2021-04-26 | 0 | 3.810 | 3.770 | 3.830 | 3.760 | 3.830 | 124,000 | 472,340 | 3.8092 | 3.590 | 3.552 | 3.609 | 3.543 | 3.609 | 131,595 | 3.5894 | 0.26% |
| 2021-04-23 | 0 | 3.800 | 3.770 | 3.810 | 3.760 | 3.820 | 196,000 | 742,940 | 3.7905 | 3.581 | 3.552 | 3.590 | 3.543 | 3.600 | 208,004 | 3.5718 | -0.78% |
| 2021-04-22 | 0 | 3.830 | 3.800 | 3.840 | 3.810 | 3.850 | 174,000 | 669,000 | 3.8448 | 3.609 | 3.581 | 3.618 | 3.590 | 3.628 | 184,657 | 3.6229 | -0.26% |
| 2021-04-21 | 0 | 3.840 | 3.790 | 3.840 | 3.760 | 3.850 | 376,000 | 1,431,760 | 3.8079 | 3.618 | 3.571 | 3.618 | 3.543 | 3.628 | 399,029 | 3.5881 | 0.79% |
| 2021-04-20 | 0 | 3.810 | 3.770 | 3.820 | 3.760 | 3.840 | 196,000 | 745,420 | 3.8032 | 3.590 | 3.552 | 3.600 | 3.543 | 3.618 | 208,004 | 3.5837 | 1.06% |
| 2021-04-19 | 0 | 3.770 | 3.770 | 3.840 | 3.740 | 3.850 | 100,000 | 381,720 | 3.8172 | 3.552 | 3.552 | 3.618 | 3.524 | 3.628 | 106,125 | 3.5969 | 0.53% |
| 2021-04-16 | 0 | 3.750 | 3.750 | 3.820 | 3.750 | 3.800 | 66,000 | 248,920 | 3.7715 | 3.534 | 3.534 | 3.600 | 3.534 | 3.581 | 70,042 | 3.5539 | 0.54% |
| 2021-04-15 | 0 | 3.730 | 3.730 | 3.850 | 3.730 | 3.800 | 140,000 | 529,600 | 3.7829 | 3.515 | 3.515 | 3.628 | 3.515 | 3.581 | 148,574 | 3.5645 | -0.80% |
| 2021-04-14 | 0 | 3.760 | 3.730 | 3.830 | 3.720 | 3.850 | 306,000 | 1,166,740 | 3.8129 | 3.543 | 3.515 | 3.609 | 3.505 | 3.628 | 324,741 | 3.5928 | -1.05% |
| 2021-04-13 | 0 | 3.800 | 3.770 | 3.840 | 3.770 | 3.800 | 24,000 | 90,540 | 3.7725 | 3.581 | 3.552 | 3.618 | 3.552 | 3.581 | 25,470 | 3.5548 | 0.00% |
| 2021-04-12 | 0 | 3.800 | 3.760 | 3.830 | 3.770 | 3.810 | 74,000 | 280,960 | 3.7968 | 3.581 | 3.543 | 3.609 | 3.552 | 3.590 | 78,532 | 3.5776 | 0.00% |
| 2021-04-09 | 0 | 3.800 | 3.770 | 3.800 | 3.780 | 3.800 | 84,000 | 319,120 | 3.7990 | 3.581 | 3.552 | 3.581 | 3.562 | 3.581 | 89,145 | 3.5798 | 0.00% |
| 2021-04-08 | 0 | 3.800 | 3.720 | 3.840 | 3.800 | 3.850 | 114,000 | 437,940 | 3.8416 | 3.581 | 3.505 | 3.618 | 3.581 | 3.628 | 120,982 | 3.6199 | -0.26% |
| 2021-04-07 | 0 | 3.810 | 3.780 | 3.810 | 3.780 | 3.810 | 68,000 | 257,660 | 3.7891 | 3.590 | 3.562 | 3.590 | 3.562 | 3.590 | 72,165 | 3.5704 | 0.26% |
| 2021-04-01 | 0 | 3.800 | 3.790 | 3.830 | 3.790 | 3.800 | 32,000 | 121,560 | 3.7988 | 3.581 | 3.571 | 3.609 | 3.571 | 3.581 | 33,960 | 3.5795 | 0.26% |
| 2021-03-31 | 0 | 3.790 | 3.780 | 3.820 | 3.780 | 3.800 | 160,000 | 606,060 | 3.7879 | 3.571 | 3.562 | 3.600 | 3.562 | 3.581 | 169,799 | 3.5693 | -0.79% |
| 2021-03-30 | 0 | 3.820 | 3.820 | 3.850 | 3.790 | 3.850 | 804,000 | 3,055,780 | 3.8007 | 3.600 | 3.600 | 3.628 | 3.571 | 3.628 | 853,242 | 3.5814 | 0.00% |
| 2021-03-29 | 0 | 3.820 | 3.820 | 3.850 | 3.780 | 3.820 | 543,844 | 2,066,795 | 3.8003 | 3.600 | 3.600 | 3.628 | 3.562 | 3.600 | 577,152 | 3.5810 | 0.00% |
| 2021-03-26 | 0 | 3.820 | 3.800 | 3.820 | 3.800 | 3.820 | 50,000 | 190,920 | 3.8184 | 3.600 | 3.581 | 3.600 | 3.581 | 3.600 | 53,062 | 3.5980 | 0.79% |
| 2021-03-25 | 0 | 3.790 | 3.790 | 3.840 | 3.760 | 3.810 | 44,000 | 167,140 | 3.7986 | 3.571 | 3.571 | 3.618 | 3.543 | 3.590 | 46,695 | 3.5794 | -1.56% |
| 2021-03-24 | 0 | 3.850 | 3.790 | 3.870 | 3.720 | 3.850 | 120,000 | 451,320 | 3.7610 | 3.628 | 3.571 | 3.647 | 3.505 | 3.628 | 127,350 | 3.5439 | 0.26% |
| 2021-03-23 | 0 | 3.840 | 3.840 | 3.880 | 3.730 | 3.860 | 276,000 | 1,048,240 | 3.7980 | 3.618 | 3.618 | 3.656 | 3.515 | 3.637 | 292,904 | 3.5788 | -0.52% |
| 2021-03-22 | 0 | 3.860 | 3.840 | 3.910 | 3.850 | 3.880 | 166,000 | 641,980 | 3.8673 | 3.637 | 3.618 | 3.684 | 3.628 | 3.656 | 176,167 | 3.6442 | 0.52% |
| 2021-03-19 | 0 | 3.840 | 3.840 | 3.870 | 3.820 | 4.000 | 406,000 | 1,568,000 | 3.8621 | 3.618 | 3.618 | 3.647 | 3.600 | 3.769 | 430,866 | 3.6392 | -2.54% |
| 2021-03-18 | 0 | 3.940 | 3.900 | 3.990 | 3.920 | 3.990 | 220,000 | 867,460 | 3.9430 | 3.713 | 3.675 | 3.760 | 3.694 | 3.760 | 233,474 | 3.7154 | -1.01% |
| 2021-03-17 | 0 | 3.980 | 3.960 | 3.980 | 3.900 | 3.980 | 86,000 | 339,960 | 3.9530 | 3.750 | 3.731 | 3.750 | 3.675 | 3.750 | 91,267 | 3.7249 | 0.76% |
| 2021-03-16 | 0 | 3.950 | 3.930 | 3.990 | 3.930 | 4.010 | 178,000 | 707,100 | 3.9725 | 3.722 | 3.703 | 3.760 | 3.703 | 3.779 | 188,902 | 3.7432 | 0.00% |
| 2021-03-15 | 0 | 3.950 | 3.910 | 4.020 | 3.890 | 4.000 | 54,000 | 213,160 | 3.9474 | 3.722 | 3.684 | 3.788 | 3.666 | 3.769 | 57,307 | 3.7196 | -1.00% |
| 2021-03-12 | 0 | 3.990 | 3.880 | 3.990 | 3.900 | 4.010 | 86,000 | 340,900 | 3.9640 | 3.760 | 3.656 | 3.760 | 3.675 | 3.779 | 91,267 | 3.7352 | 1.79% |
| 2021-03-11 | 0 | 3.920 | 3.920 | 3.980 | 3.900 | 4.000 | 46,000 | 182,300 | 3.9630 | 3.694 | 3.694 | 3.750 | 3.675 | 3.769 | 48,817 | 3.7343 | -0.51% |
| 2021-03-10 | 0 | 3.940 | 3.880 | 3.980 | 3.990 | 3.990 | 28,000 | 111,720 | 3.9900 | 3.713 | 3.656 | 3.750 | 3.760 | 3.760 | 29,715 | 3.7597 | 1.29% |
| 2021-03-09 | 0 | 3.890 | 3.890 | 3.990 | 3.890 | 4.010 | 88,000 | 350,340 | 3.9811 | 3.666 | 3.666 | 3.760 | 3.666 | 3.779 | 93,390 | 3.7514 | -1.27% |
| 2021-03-08 | 0 | 3.940 | 3.940 | 4.000 | 3.940 | 4.000 | 62,000 | 246,540 | 3.9765 | 3.713 | 3.713 | 3.769 | 3.713 | 3.769 | 65,797 | 3.7470 | 0.25% |
| 2021-03-05 | 0 | 3.930 | 3.930 | 4.060 | 3.920 | 4.060 | 26,000 | 103,260 | 3.9715 | 3.703 | 3.703 | 3.826 | 3.694 | 3.826 | 27,592 | 3.7423 | -3.20% |
| 2021-03-04 | 0 | 4.060 | 3.840 | 4.060 | - | - | 0 | 0 | - | 3.826 | 3.618 | 3.826 | - | - | 0 | - | -0.25% |
| 2021-03-03 | 0 | 4.070 | 4.000 | 4.100 | 3.910 | 4.100 | 116,000 | 465,140 | 4.0098 | 3.835 | 3.769 | 3.863 | 3.684 | 3.863 | 123,105 | 3.7784 | 3.04% |
| 2021-03-02 | 0 | 3.950 | 3.900 | 3.980 | 3.840 | 4.000 | 186,000 | 733,100 | 3.9414 | 3.722 | 3.675 | 3.750 | 3.618 | 3.769 | 197,392 | 3.7139 | -0.75% |
| 2021-03-01 | 0 | 3.980 | 3.920 | 4.080 | 3.980 | 4.050 | 20,000 | 80,600 | 4.0300 | 3.750 | 3.694 | 3.845 | 3.750 | 3.816 | 21,225 | 3.7974 | 0.00% |
| 2021-02-26 | 0 | 3.980 | 3.930 | 4.040 | 3.930 | 4.050 | 204,891 | 814,795 | 3.9767 | 3.750 | 3.703 | 3.807 | 3.703 | 3.816 | 217,440 | 3.7472 | -2.69% |
| 2021-02-25 | 0 | 4.090 | 4.070 | 4.120 | 4.010 | 4.200 | 76,000 | 310,740 | 4.0887 | 3.854 | 3.835 | 3.882 | 3.779 | 3.958 | 80,655 | 3.8527 | 3.54% |
| 2021-02-24 | 0 | 3.950 | 3.950 | 4.070 | 3.950 | 4.100 | 370,000 | 1,481,400 | 4.0038 | 3.722 | 3.722 | 3.835 | 3.722 | 3.863 | 392,661 | 3.7727 | -3.42% |
| 2021-02-23 | 0 | 4.090 | 4.040 | 4.100 | 4.030 | 4.150 | 108,000 | 440,500 | 4.0787 | 3.854 | 3.807 | 3.863 | 3.797 | 3.910 | 114,615 | 3.8433 | -0.24% |
| 2021-02-22 | 0 | 4.100 | 4.050 | 4.130 | 4.080 | 4.150 | 68,000 | 279,800 | 4.1147 | 3.863 | 3.816 | 3.892 | 3.845 | 3.910 | 72,165 | 3.8772 | -0.73% |
| 2021-02-19 | 0 | 4.130 | 4.070 | 4.130 | 3.980 | 4.130 | 208,000 | 838,580 | 4.0316 | 3.892 | 3.835 | 3.892 | 3.750 | 3.892 | 220,739 | 3.7990 | 0.00% |
| 2021-02-18 | 0 | 4.130 | 4.060 | 4.140 | 4.050 | 4.140 | 208,000 | 847,500 | 4.0745 | 3.892 | 3.826 | 3.901 | 3.816 | 3.901 | 220,739 | 3.8394 | 1.72% |
| 2021-02-17 | 0 | 4.060 | 4.060 | 4.130 | 4.020 | 4.130 | 322,000 | 1,309,600 | 4.0671 | 3.826 | 3.826 | 3.892 | 3.788 | 3.892 | 341,721 | 3.8324 | 1.25% |
| 2021-02-16 | 0 | 4.010 | 4.000 | 4.050 | 3.940 | 4.100 | 248,000 | 1,002,960 | 4.0442 | 3.779 | 3.769 | 3.816 | 3.713 | 3.863 | 263,189 | 3.8108 | -2.20% |
| 2021-02-11 | 0 | 4.100 | 4.080 | 4.190 | 4.070 | 4.160 | 60,000 | 245,960 | 4.0993 | 3.863 | 3.845 | 3.948 | 3.835 | 3.920 | 63,675 | 3.8628 | -1.68% |
| 2021-02-10 | 0 | 4.170 | 4.100 | 4.180 | 4.070 | 4.400 | 396,000 | 1,670,920 | 4.2195 | 3.929 | 3.863 | 3.939 | 3.835 | 4.146 | 420,253 | 3.9760 | 0.48% |
| 2021-02-09 | 0 | 4.150 | 4.120 | 4.150 | 3.840 | 4.240 | 1,962,437 | 7,961,604 | 4.0570 | 3.910 | 3.882 | 3.910 | 3.618 | 3.995 | 2,082,628 | 3.8229 | 9.21% |
| 2021-02-08 | 0 | 3.800 | 3.750 | 3.880 | 3.800 | 3.880 | 72,000 | 275,360 | 3.8244 | 3.581 | 3.534 | 3.656 | 3.581 | 3.656 | 76,410 | 3.6037 | 0.00% |
| 2021-02-05 | 0 | 3.800 | 3.800 | 3.890 | 3.750 | 3.890 | 76,000 | 290,280 | 3.8195 | 3.581 | 3.581 | 3.666 | 3.534 | 3.666 | 80,655 | 3.5990 | 0.53% |
| 2021-02-04 | 0 | 3.780 | 3.710 | 3.880 | 3.750 | 3.780 | 34,000 | 128,260 | 3.7724 | 3.562 | 3.496 | 3.656 | 3.534 | 3.562 | 36,082 | 3.5546 | 0.80% |
| 2021-02-03 | 0 | 3.750 | 3.740 | 3.890 | 3.700 | 3.920 | 172,000 | 657,180 | 3.8208 | 3.534 | 3.524 | 3.666 | 3.486 | 3.694 | 182,534 | 3.6003 | -3.85% |
| 2021-02-02 | 0 | 3.900 | 3.770 | 3.910 | 3.630 | 3.940 | 106,000 | 396,800 | 3.7434 | 3.675 | 3.552 | 3.684 | 3.421 | 3.713 | 112,492 | 3.5274 | 7.14% |
| 2021-02-01 | 0 | 3.640 | 3.640 | 3.690 | 3.630 | 3.700 | 150,000 | 547,240 | 3.6483 | 3.430 | 3.430 | 3.477 | 3.421 | 3.486 | 159,187 | 3.4377 | -0.27% |
| 2021-01-29 | 0 | 3.650 | 3.650 | 3.750 | 3.530 | 3.750 | 169,441 | 628,822 | 3.7112 | 3.439 | 3.439 | 3.534 | 3.326 | 3.534 | 179,819 | 3.4970 | -1.88% |
| 2021-01-28 | 0 | 3.720 | 3.700 | 3.800 | 3.700 | 3.780 | 160,000 | 594,720 | 3.7170 | 3.505 | 3.486 | 3.581 | 3.486 | 3.562 | 169,799 | 3.5025 | -0.80% |
| 2021-01-27 | 0 | 3.750 | 3.740 | 3.850 | 3.750 | 3.850 | 100,000 | 384,480 | 3.8448 | 3.534 | 3.524 | 3.628 | 3.534 | 3.628 | 106,125 | 3.6229 | -2.60% |
| 2021-01-26 | 0 | 3.850 | 3.750 | 3.850 | 3.750 | 3.970 | 372,000 | 1,445,220 | 3.8850 | 3.628 | 3.534 | 3.628 | 3.534 | 3.741 | 394,784 | 3.6608 | -2.28% |
| 2021-01-25 | 0 | 3.940 | 3.850 | 3.940 | 3.870 | 3.950 | 120,000 | 471,700 | 3.9308 | 3.713 | 3.628 | 3.713 | 3.647 | 3.722 | 127,350 | 3.7040 | 1.29% |
| 2021-01-22 | 0 | 3.890 | 3.890 | 3.930 | 3.860 | 3.950 | 150,000 | 586,880 | 3.9125 | 3.666 | 3.666 | 3.703 | 3.637 | 3.722 | 159,187 | 3.6867 | -1.27% |
| 2021-01-21 | 0 | 3.940 | 3.900 | 3.940 | 3.840 | 3.940 | 102,000 | 396,940 | 3.8916 | 3.713 | 3.675 | 3.713 | 3.618 | 3.713 | 108,247 | 3.6670 | 0.77% |
| 2021-01-20 | 0 | 3.910 | 3.800 | 3.910 | 3.760 | 3.910 | 46,000 | 176,880 | 3.8452 | 3.684 | 3.581 | 3.684 | 3.543 | 3.684 | 48,817 | 3.6233 | 1.56% |
| 2021-01-19 | 0 | 3.850 | 3.850 | 3.890 | 3.840 | 3.910 | 122,000 | 474,060 | 3.8857 | 3.628 | 3.628 | 3.666 | 3.618 | 3.684 | 129,472 | 3.6615 | 1.05% |
| 2021-01-18 | 0 | 3.810 | 3.770 | 3.860 | 3.720 | 3.860 | 162,000 | 614,780 | 3.7949 | 3.590 | 3.552 | 3.637 | 3.505 | 3.637 | 171,922 | 3.5759 | 1.60% |
| 2021-01-15 | 0 | 3.750 | 3.690 | 3.750 | 3.740 | 3.780 | 162,000 | 607,600 | 3.7506 | 3.534 | 3.477 | 3.534 | 3.524 | 3.562 | 171,922 | 3.5342 | -0.27% |
| 2021-01-14 | 0 | 3.760 | 3.730 | 3.760 | 3.730 | 3.760 | 34,000 | 126,900 | 3.7324 | 3.543 | 3.515 | 3.543 | 3.515 | 3.543 | 36,082 | 3.5170 | 1.35% |
| 2021-01-13 | 0 | 3.710 | 3.710 | 3.780 | 3.700 | 3.750 | 302,000 | 1,127,680 | 3.7340 | 3.496 | 3.496 | 3.562 | 3.486 | 3.534 | 320,496 | 3.5185 | -0.54% |
| 2021-01-12 | 0 | 3.730 | 3.700 | 3.740 | 3.700 | 3.740 | 292,000 | 1,085,980 | 3.7191 | 3.515 | 3.486 | 3.524 | 3.486 | 3.524 | 309,884 | 3.5045 | -1.06% |
| 2021-01-11 | 0 | 3.770 | 3.690 | 3.770 | 3.690 | 3.770 | 166,000 | 618,380 | 3.7252 | 3.552 | 3.477 | 3.552 | 3.477 | 3.552 | 176,167 | 3.5102 | 1.07% |
| 2021-01-08 | 0 | 3.730 | 3.720 | 3.770 | 3.620 | 3.800 | 126,000 | 468,920 | 3.7216 | 3.515 | 3.505 | 3.552 | 3.411 | 3.581 | 133,717 | 3.5068 | -1.58% |
| 2021-01-07 | 0 | 3.790 | 3.640 | 3.790 | 3.640 | 3.790 | 394,000 | 1,441,320 | 3.6582 | 3.571 | 3.430 | 3.571 | 3.430 | 3.571 | 418,131 | 3.4471 | 1.07% |
| 2021-01-06 | 0 | 3.750 | 3.680 | 3.750 | 3.670 | 3.750 | 400,011 | 1,479,860 | 3.6995 | 3.534 | 3.468 | 3.534 | 3.458 | 3.534 | 424,510 | 3.4860 | 0.27% |
| 2021-01-05 | 0 | 3.740 | 3.750 | 3.800 | 3.730 | 3.750 | 102,000 | 380,800 | 3.7333 | 3.524 | 3.534 | 3.581 | 3.515 | 3.534 | 108,247 | 3.5179 | -1.58% |
| 2021-01-04 | 0 | 3.800 | 3.750 | 3.820 | 3.710 | 3.830 | 378,000 | 1,423,840 | 3.7668 | 3.581 | 3.534 | 3.600 | 3.496 | 3.609 | 401,151 | 3.5494 | 0.00% |
| 2020-12-31 | 0 | 3.800 | 3.710 | 3.800 | 3.800 | 3.800 | 8,000 | 30,400 | 3.8000 | 3.581 | 3.496 | 3.581 | 3.581 | 3.581 | 8,490 | 3.5807 | 0.00% |
| 2020-12-30 | 0 | 3.800 | 3.730 | 3.830 | 3.710 | 3.800 | 30,000 | 112,680 | 3.7560 | 3.581 | 3.515 | 3.609 | 3.496 | 3.581 | 31,837 | 3.5392 | -0.78% |
| 2020-12-29 | 0 | 3.830 | 3.700 | 3.830 | - | - | 0 | 0 | - | 3.609 | 3.486 | 3.609 | - | - | 0 | - | -0.26% |
| 2020-12-28 | 0 | 3.840 | 3.700 | 3.720 | 3.700 | 3.840 | 166,000 | 633,140 | 3.8141 | 3.618 | 3.486 | 3.505 | 3.486 | 3.618 | 176,167 | 3.5940 | 1.86% |
| 2020-12-24 | 0 | 3.770 | 3.750 | 3.800 | 3.750 | 3.800 | 26,000 | 98,220 | 3.7777 | 3.552 | 3.534 | 3.581 | 3.534 | 3.581 | 27,592 | 3.5597 | 1.34% |
| 2020-12-23 | 0 | 3.720 | 3.720 | 3.800 | 3.720 | 3.720 | 2,000 | 7,440 | 3.7200 | 3.505 | 3.505 | 3.581 | 3.505 | 3.505 | 2,122 | 3.5053 | -2.11% |
| 2020-12-22 | 0 | 3.800 | 3.710 | 3.800 | 3.700 | 3.800 | 196,000 | 733,920 | 3.7445 | 3.581 | 3.496 | 3.581 | 3.486 | 3.581 | 208,004 | 3.5284 | 2.43% |
| 2020-12-21 | 0 | 3.710 | 3.710 | 3.800 | 3.710 | 3.710 | 38,000 | 140,980 | 3.7100 | 3.496 | 3.496 | 3.581 | 3.496 | 3.496 | 40,327 | 3.4959 | 0.27% |
| 2020-12-18 | 0 | 3.700 | 3.680 | 3.820 | 3.670 | 3.710 | 94,000 | 347,780 | 3.6998 | 3.486 | 3.468 | 3.600 | 3.458 | 3.496 | 99,757 | 3.4863 | 1.37% |
| 2020-12-17 | 0 | 3.650 | 3.650 | 3.750 | 3.650 | 3.720 | 140,000 | 515,740 | 3.6839 | 3.439 | 3.439 | 3.534 | 3.439 | 3.505 | 148,574 | 3.4713 | -1.88% |
| 2020-12-16 | 0 | 3.720 | 3.680 | 3.720 | - | - | 0 | 0 | - | 3.505 | 3.468 | 3.505 | - | - | 0 | - | 0.00% |
| 2020-12-15 | 0 | 3.720 | 3.680 | 3.720 | 3.690 | 3.720 | 122,000 | 452,500 | 3.7090 | 3.505 | 3.468 | 3.505 | 3.477 | 3.505 | 129,472 | 3.4950 | -0.27% |
| 2020-12-14 | 0 | 3.730 | 3.680 | 3.730 | 3.720 | 3.730 | 12,000 | 44,660 | 3.7217 | 3.515 | 3.468 | 3.515 | 3.505 | 3.515 | 12,735 | 3.5069 | 0.00% |
| 2020-12-11 | 0 | 3.730 | 3.710 | 3.750 | 3.710 | 3.750 | 106,000 | 395,100 | 3.7274 | 3.515 | 3.496 | 3.534 | 3.496 | 3.534 | 112,492 | 3.5122 | 0.81% |
| 2020-12-10 | 0 | 3.700 | 3.680 | 3.780 | 3.660 | 3.700 | 52,000 | 191,900 | 3.6904 | 3.486 | 3.468 | 3.562 | 3.449 | 3.486 | 55,185 | 3.4774 | -1.60% |
| 2020-12-09 | 0 | 3.760 | 3.650 | 3.760 | 3.710 | 3.860 | 114,000 | 429,440 | 3.7670 | 3.543 | 3.439 | 3.543 | 3.496 | 3.637 | 120,982 | 3.5496 | 0.27% |
| 2020-12-08 | 0 | 3.750 | 3.670 | 3.750 | 3.670 | 3.750 | 74,000 | 274,560 | 3.7103 | 3.534 | 3.458 | 3.534 | 3.458 | 3.534 | 78,532 | 3.4961 | 0.54% |
| 2020-12-07 | 0 | 3.730 | 3.730 | 3.750 | 3.670 | 3.770 | 366,000 | 1,357,860 | 3.7100 | 3.515 | 3.515 | 3.534 | 3.458 | 3.552 | 388,416 | 3.4959 | -1.06% |
| 2020-12-04 | 0 | 3.770 | 3.770 | 3.870 | 3.760 | 3.850 | 204,000 | 775,540 | 3.8017 | 3.552 | 3.552 | 3.647 | 3.543 | 3.628 | 216,494 | 3.5823 | 0.27% |
| 2020-12-03 | 0 | 3.760 | 3.690 | 3.760 | 3.680 | 3.790 | 134,000 | 502,060 | 3.7467 | 3.543 | 3.477 | 3.543 | 3.468 | 3.571 | 142,207 | 3.5305 | 1.90% |
| 2020-12-02 | 0 | 3.690 | 3.680 | 3.790 | 3.690 | 3.800 | 152,000 | 570,900 | 3.7559 | 3.477 | 3.468 | 3.571 | 3.477 | 3.581 | 161,309 | 3.5392 | -1.34% |
| 2020-12-01 | 0 | 3.740 | 3.740 | 3.750 | 3.670 | 3.760 | 118,000 | 438,120 | 3.7129 | 3.524 | 3.524 | 3.534 | 3.458 | 3.543 | 125,227 | 3.4986 | 1.91% |
| 2020-11-30 | 0 | 3.670 | 3.670 | 3.820 | 3.660 | 3.830 | 246,000 | 922,360 | 3.7494 | 3.458 | 3.458 | 3.600 | 3.449 | 3.609 | 261,067 | 3.5330 | -2.65% |
| 2020-11-27 | 0 | 3.770 | 3.770 | 3.850 | 3.770 | 3.850 | 96,000 | 366,860 | 3.8215 | 3.552 | 3.552 | 3.628 | 3.552 | 3.628 | 101,880 | 3.6009 | -0.26% |
| 2020-11-26 | 0 | 3.780 | 3.780 | 3.860 | 3.780 | 3.800 | 14,000 | 53,120 | 3.7943 | 3.562 | 3.562 | 3.637 | 3.562 | 3.581 | 14,857 | 3.5753 | 0.53% |
| 2020-11-25 | 0 | 3.760 | 3.760 | 3.840 | 3.760 | 3.840 | 308,000 | 1,169,300 | 3.7964 | 3.543 | 3.543 | 3.618 | 3.543 | 3.618 | 326,864 | 3.5773 | -3.09% |
| 2020-11-24 | 0 | 3.880 | 3.850 | 3.880 | 3.740 | 3.880 | 342,000 | 1,297,040 | 3.7925 | 3.656 | 3.628 | 3.656 | 3.524 | 3.656 | 362,946 | 3.5736 | 2.92% |
| 2020-11-23 | 0 | 3.770 | 3.770 | 3.810 | 3.770 | 3.810 | 278,000 | 1,050,840 | 3.7800 | 3.552 | 3.552 | 3.590 | 3.552 | 3.590 | 295,026 | 3.5619 | -0.26% |
| 2020-11-20 | 0 | 3.780 | 3.780 | 3.810 | 3.770 | 3.790 | 194,000 | 733,980 | 3.7834 | 3.562 | 3.562 | 3.590 | 3.552 | 3.571 | 205,882 | 3.5651 | -0.53% |
| 2020-11-19 | 0 | 3.800 | 3.780 | 3.800 | 3.780 | 3.800 | 262,000 | 994,140 | 3.7944 | 3.581 | 3.562 | 3.581 | 3.562 | 3.581 | 278,046 | 3.5754 | -0.78% |
| 2020-11-18 | 0 | 3.830 | 3.790 | 3.830 | 3.790 | 3.830 | 280,000 | 1,064,480 | 3.8017 | 3.609 | 3.571 | 3.609 | 3.571 | 3.609 | 297,149 | 3.5823 | 0.79% |
| 2020-11-17 | 0 | 3.800 | 3.800 | 3.830 | 3.800 | 3.880 | 1,052,000 | 4,022,360 | 3.8235 | 3.581 | 3.581 | 3.609 | 3.581 | 3.656 | 1,116,431 | 3.6029 | -2.56% |
| 2020-11-16 | 0 | 3.900 | 3.840 | 3.900 | 3.810 | 4.000 | 480,000 | 1,865,960 | 3.8874 | 3.675 | 3.618 | 3.675 | 3.590 | 3.769 | 509,398 | 3.6631 | 0.26% |
| 2020-11-13 | 0 | 3.890 | 3.880 | 3.890 | 3.860 | 3.960 | 1,136,000 | 4,432,740 | 3.9021 | 3.666 | 3.656 | 3.666 | 3.637 | 3.731 | 1,205,575 | 3.6769 | 2.37% |
| 2020-11-12 | 0 | 3.800 | 3.730 | 3.800 | 3.700 | 3.900 | 1,276,000 | 4,836,200 | 3.7901 | 3.581 | 3.515 | 3.581 | 3.486 | 3.675 | 1,354,150 | 3.5714 | -3.06% |
| 2020-11-11 | 0 | 3.920 | 3.880 | 3.920 | 3.870 | 3.950 | 544,000 | 2,117,300 | 3.8921 | 3.694 | 3.656 | 3.694 | 3.647 | 3.722 | 577,318 | 3.6675 | 0.51% |
| 2020-11-10 | 0 | 3.900 | 3.870 | 3.900 | 3.700 | 4.090 | 10,774,000 | 42,014,280 | 3.8996 | 3.675 | 3.647 | 3.675 | 3.486 | 3.854 | 11,433,865 | 3.6745 | -14.10% |
| 2020-11-09 | 0 | 4.540 | 4.510 | 4.540 | 4.320 | 4.580 | 852,000 | 3,734,380 | 4.3831 | 4.278 | 4.250 | 4.278 | 4.071 | 4.316 | 904,182 | 4.1301 | 3.65% |
| 2020-11-06 | 0 | 4.380 | 4.340 | 4.380 | 4.300 | 4.480 | 1,232,000 | 5,373,360 | 4.3615 | 4.127 | 4.090 | 4.127 | 4.052 | 4.221 | 1,307,455 | 4.1098 | -2.67% |
| 2020-11-05 | 0 | 4.500 | 4.450 | 4.500 | 4.400 | 4.550 | 1,058,000 | 4,745,440 | 4.4853 | 4.240 | 4.193 | 4.240 | 4.146 | 4.287 | 1,122,798 | 4.2264 | -1.32% |
| 2020-11-04 | 0 | 4.560 | 4.540 | 4.570 | 4.490 | 4.600 | 2,286,000 | 10,357,660 | 4.5309 | 4.297 | 4.278 | 4.306 | 4.231 | 4.335 | 2,426,008 | 4.2694 | 2.93% |
| 2020-11-03 | 0 | 4.430 | 4.280 | 4.430 | 4.300 | 4.430 | 940,000 | 4,124,700 | 4.3880 | 4.174 | 4.033 | 4.174 | 4.052 | 4.174 | 997,571 | 4.1347 | 0.23% |
| 2020-11-02 | 0 | 4.420 | 4.300 | 4.420 | 4.300 | 4.680 | 1,670,000 | 7,363,440 | 4.4092 | 4.165 | 4.052 | 4.165 | 4.052 | 4.410 | 1,772,281 | 4.1548 | -1.78% |
| 2020-10-30 | 0 | 4.500 | 4.400 | 4.500 | 4.400 | 4.500 | 420,000 | 1,872,380 | 4.4580 | 4.240 | 4.146 | 4.240 | 4.146 | 4.240 | 445,723 | 4.2008 | 0.00% |
| 2020-10-29 | 0 | 4.500 | 4.460 | 4.600 | 4.490 | 4.700 | 2,688,000 | 12,147,440 | 4.5191 | 4.240 | 4.203 | 4.335 | 4.231 | 4.429 | 2,852,629 | 4.2583 | -4.86% |
| 2020-10-28 | 0 | 4.730 | 4.730 | 4.790 | 4.720 | 4.750 | 652,000 | 3,096,320 | 4.7490 | 4.457 | 4.457 | 4.514 | 4.448 | 4.476 | 691,932 | 4.4749 | -3.27% |
| 2020-10-27 | 0 | 4.890 | 4.850 | 4.900 | 4.870 | 4.990 | 32,000 | 157,660 | 4.9269 | 4.608 | 4.570 | 4.617 | 4.589 | 4.702 | 33,960 | 4.6425 | -2.20% |
| 2020-10-23 | 0 | 5.000 | 4.900 | 5.010 | 5.010 | 5.010 | 2,000 | 10,020 | 5.0100 | 4.711 | 4.617 | 4.721 | 4.721 | 4.721 | 2,122 | 4.7209 | -0.20% |
| 2020-10-22 | 0 | 5.010 | 5.000 | 5.010 | 4.850 | 5.060 | 682,000 | 3,407,940 | 4.9970 | 4.721 | 4.711 | 4.721 | 4.570 | 4.768 | 723,770 | 4.7086 | -1.18% |
| 2020-10-21 | 0 | 5.070 | 4.950 | 5.090 | 5.070 | 5.080 | 28,000 | 142,160 | 5.0771 | 4.777 | 4.664 | 4.796 | 4.777 | 4.787 | 29,715 | 4.7841 | -0.39% |
| 2020-10-20 | 0 | 5.090 | 4.980 | 5.110 | 4.930 | 5.090 | 269,300 | 1,355,480 | 5.0333 | 4.796 | 4.693 | 4.815 | 4.645 | 4.796 | 285,794 | 4.7429 | 2.41% |
| 2020-10-19 | 0 | 4.970 | 4.970 | 5.000 | 4.910 | 5.200 | 952,000 | 4,770,040 | 5.0105 | 4.683 | 4.683 | 4.711 | 4.627 | 4.900 | 1,010,306 | 4.7214 | -5.33% |
| 2020-10-16 | 0 | 5.250 | 5.210 | 5.250 | 4.700 | 5.290 | 1,908,000 | 9,517,320 | 4.9881 | 4.947 | 4.909 | 4.947 | 4.429 | 4.985 | 2,024,857 | 4.7002 | 11.70% |
| 2020-10-15 | 0 | 4.700 | 4.670 | 4.790 | 4.700 | 4.820 | 30,000 | 142,040 | 4.7347 | 4.429 | 4.400 | 4.514 | 4.429 | 4.542 | 31,837 | 4.4614 | -2.29% |
| 2020-10-14 | 0 | 4.810 | 4.750 | 4.810 | 4.610 | 4.810 | 398,000 | 1,881,700 | 4.7279 | 4.532 | 4.476 | 4.532 | 4.344 | 4.532 | 422,376 | 4.4550 | 4.34% |
| 2020-10-12 | 0 | 4.610 | 4.610 | 4.650 | 4.420 | 4.680 | 398,000 | 1,804,360 | 4.5336 | 4.344 | 4.344 | 4.382 | 4.165 | 4.410 | 422,376 | 4.2719 | 2.90% |
| 2020-10-09 | 0 | 4.480 | 4.480 | 4.600 | 4.400 | 4.550 | 138,000 | 615,000 | 4.4565 | 4.221 | 4.221 | 4.335 | 4.146 | 4.287 | 146,452 | 4.1993 | -1.32% |
| 2020-10-08 | 0 | 4.540 | 4.480 | 4.540 | 4.420 | 4.800 | 492,000 | 2,237,900 | 4.5486 | 4.278 | 4.221 | 4.278 | 4.165 | 4.523 | 522,133 | 4.2861 | 1.34% |
| 2020-10-07 | 0 | 4.480 | 4.420 | 4.480 | 4.000 | 4.740 | 754,000 | 3,404,280 | 4.5150 | 4.221 | 4.165 | 4.221 | 3.769 | 4.466 | 800,179 | 4.2544 | -4.68% |
| 2020-10-06 | 0 | 4.700 | 4.650 | 4.780 | 4.650 | 4.910 | 432,000 | 2,065,900 | 4.7822 | 4.429 | 4.382 | 4.504 | 4.382 | 4.627 | 458,458 | 4.5062 | -5.05% |
| 2020-10-05 | 0 | 4.950 | 4.870 | 4.940 | 4.860 | 4.980 | 224,000 | 1,096,600 | 4.8955 | 4.664 | 4.589 | 4.655 | 4.580 | 4.693 | 237,719 | 4.6130 | -0.80% |
| 2020-09-30 | 0 | 4.990 | 4.950 | 5.000 | 4.950 | 5.230 | 222,000 | 1,123,600 | 5.0613 | 4.702 | 4.664 | 4.711 | 4.664 | 4.928 | 235,597 | 4.7692 | -2.35% |
| 2020-09-29 | 0 | 5.110 | 5.100 | 5.140 | 4.940 | 5.160 | 190,000 | 963,380 | 5.0704 | 4.815 | 4.806 | 4.843 | 4.655 | 4.862 | 201,637 | 4.7778 | 0.20% |
| 2020-09-28 | 0 | 5.100 | 5.070 | 5.160 | 4.880 | 5.100 | 118,000 | 593,720 | 5.0315 | 4.806 | 4.777 | 4.862 | 4.598 | 4.806 | 125,227 | 4.7411 | 0.00% |
| 2020-09-25 | 0 | 5.100 | 4.950 | 5.100 | 4.900 | 5.250 | 320,000 | 1,612,480 | 5.0390 | 4.806 | 4.664 | 4.806 | 4.617 | 4.947 | 339,599 | 4.7482 | -3.77% |
| 2020-09-24 | 0 | 5.300 | 5.120 | 5.300 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 4.994 | 4.825 | 4.994 | 4.994 | 4.994 | 4,245 | 4.9941 | -0.38% |
| 2020-09-23 | 0 | 5.320 | 5.200 | 5.330 | 5.320 | 5.320 | 50,000 | 268,400 | 5.3680 | 5.013 | 4.900 | 5.022 | 5.013 | 5.013 | 53,062 | 5.0582 | -0.19% |
| 2020-09-22 | 0 | 5.330 | 5.170 | 5.340 | 5.180 | 5.330 | 58,000 | 304,080 | 5.2428 | 5.022 | 4.872 | 5.032 | 4.881 | 5.022 | 61,552 | 4.9402 | -0.93% |
| 2020-09-21 | 0 | 5.380 | 5.200 | 5.380 | 5.220 | 5.440 | 250,000 | 1,320,520 | 5.2821 | 5.070 | 4.900 | 5.070 | 4.919 | 5.126 | 265,312 | 4.9772 | -1.10% |
| 2020-09-18 | 0 | 5.440 | 5.320 | 5.440 | 5.280 | 5.450 | 144,000 | 776,980 | 5.3957 | 5.126 | 5.013 | 5.126 | 4.975 | 5.135 | 152,819 | 5.0843 | 2.06% |
| 2020-09-17 | 0 | 5.330 | 5.380 | 5.450 | 5.300 | 5.450 | 118,000 | 634,440 | 5.3766 | 5.022 | 5.070 | 5.135 | 4.994 | 5.135 | 125,227 | 5.0663 | -1.48% |
| 2020-09-16 | 0 | 5.410 | 5.350 | 5.490 | 5.410 | 5.610 | 152,000 | 839,880 | 5.5255 | 5.098 | 5.041 | 5.173 | 5.098 | 5.286 | 161,309 | 5.2066 | -1.81% |
| 2020-09-15 | 0 | 5.510 | 5.510 | 5.640 | 5.510 | 5.600 | 400,000 | 2,235,400 | 5.5885 | 5.192 | 5.192 | 5.315 | 5.192 | 5.277 | 424,498 | 5.2660 | -1.43% |
| 2020-09-14 | 0 | 5.590 | 5.590 | 5.650 | 5.560 | 5.690 | 200,000 | 1,123,600 | 5.6180 | 5.267 | 5.267 | 5.324 | 5.239 | 5.362 | 212,249 | 5.2938 | 0.54% |
| 2020-09-11 | 0 | 5.560 | 5.550 | 5.560 | 5.200 | 5.650 | 1,060,000 | 5,794,740 | 5.4667 | 5.239 | 5.230 | 5.239 | 4.900 | 5.324 | 1,124,921 | 5.1512 | 4.51% |
| 2020-09-10 | 0 | 5.320 | 5.320 | 5.400 | 5.280 | 6.310 | 3,326,000 | 18,727,580 | 5.6307 | 5.013 | 5.013 | 5.088 | 4.975 | 5.946 | 3,529,704 | 5.3057 | -16.48% |
| 2020-09-09 | 0 | 6.370 | 6.330 | 6.370 | 6.290 | 6.390 | 498,000 | 3,144,580 | 6.3144 | 6.002 | 5.965 | 6.002 | 5.927 | 6.021 | 528,501 | 5.9500 | -0.31% |
| 2020-09-08 | 0 | 6.390 | 6.340 | 6.390 | 6.340 | 6.480 | 172,000 | 1,104,960 | 6.4242 | 6.021 | 5.974 | 6.021 | 5.974 | 6.106 | 182,534 | 6.0534 | 1.43% |
| 2020-09-07 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.400 | 314,000 | 1,991,880 | 6.3436 | 5.936 | 5.936 | 6.031 | 5.936 | 6.031 | 333,231 | 5.9775 | -1.56% |
| 2020-09-04 | 0 | 6.400 | 6.390 | 6.430 | 6.220 | 6.450 | 292,000 | 1,849,840 | 6.3351 | 6.031 | 6.021 | 6.059 | 5.861 | 6.078 | 309,884 | 5.9695 | 1.59% |
| 2020-09-03 | 0 | 6.300 | 6.300 | 6.330 | 6.210 | 6.330 | 378,000 | 2,366,920 | 6.2617 | 5.936 | 5.936 | 5.965 | 5.852 | 5.965 | 401,151 | 5.9003 | 0.16% |
| 2020-09-02 | 0 | 6.290 | 6.290 | 6.400 | 6.170 | 6.400 | 590,000 | 3,697,720 | 6.2673 | 5.927 | 5.927 | 6.031 | 5.814 | 6.031 | 626,135 | 5.9056 | -0.79% |
| 2020-09-01 | 0 | 6.340 | 6.310 | 6.410 | 6.250 | 6.350 | 880,000 | 5,561,060 | 6.3194 | 5.974 | 5.946 | 6.040 | 5.889 | 5.984 | 933,896 | 5.9547 | 0.63% |
| 2020-08-31 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.480 | 378,000 | 2,406,040 | 6.3652 | 5.936 | 5.936 | 6.031 | 5.936 | 6.106 | 401,151 | 5.9978 | -2.33% |
| 2020-08-28 | 0 | 6.450 | 6.430 | 6.480 | 6.350 | 6.700 | 1,186,000 | 7,734,720 | 6.5217 | 6.078 | 6.059 | 6.106 | 5.984 | 6.313 | 1,258,638 | 6.1453 | -3.30% |
| 2020-08-27 | 0 | 6.670 | 6.650 | 6.710 | 6.610 | 6.700 | 136,000 | 907,420 | 6.6722 | 6.285 | 6.266 | 6.323 | 6.229 | 6.313 | 144,329 | 6.2871 | -0.89% |
| 2020-08-26 | 0 | 6.730 | 6.720 | 6.750 | 6.690 | 6.840 | 408,000 | 2,752,360 | 6.7460 | 6.342 | 6.332 | 6.360 | 6.304 | 6.445 | 432,988 | 6.3567 | 0.00% |
| 2020-08-25 | 0 | 6.730 | 6.720 | 6.760 | 6.640 | 6.800 | 276,000 | 1,856,200 | 6.7254 | 6.342 | 6.332 | 6.370 | 6.257 | 6.408 | 292,904 | 6.3372 | -1.46% |
| 2020-08-24 | 0 | 6.830 | 6.830 | 6.840 | 6.620 | 7.000 | 646,000 | 4,401,600 | 6.8136 | 6.436 | 6.436 | 6.445 | 6.238 | 6.596 | 685,565 | 6.4204 | 2.25% |
| 2020-08-21 | 0 | 6.680 | 6.560 | 6.680 | 6.400 | 6.680 | 288,000 | 1,891,940 | 6.5692 | 6.294 | 6.181 | 6.294 | 6.031 | 6.294 | 305,639 | 6.1901 | -0.30% |
| 2020-08-20 | 0 | 6.700 | 6.640 | 6.700 | 6.600 | 6.730 | 412,000 | 2,744,120 | 6.6605 | 6.313 | 6.257 | 6.313 | 6.219 | 6.342 | 437,233 | 6.2761 | 0.00% |
| 2020-08-19 | 0 | 6.700 | 6.630 | 6.700 | 6.630 | 6.780 | 590,000 | 3,976,800 | 6.7403 | 6.313 | 6.247 | 6.313 | 6.247 | 6.389 | 626,135 | 6.3513 | -0.59% |
| 2020-08-18 | 0 | 6.740 | 6.660 | 6.740 | 6.240 | 6.740 | 2,002,000 | 12,920,200 | 6.4536 | 6.351 | 6.276 | 6.351 | 5.880 | 6.351 | 2,124,615 | 6.0812 | 8.89% |
| 2020-08-17 | 0 | 6.190 | 6.200 | 6.210 | 6.160 | 6.300 | 700,000 | 4,347,060 | 6.2101 | 5.833 | 5.842 | 5.852 | 5.804 | 5.936 | 742,872 | 5.8517 | -1.75% |
| 2020-08-14 | 0 | 6.300 | 6.230 | 6.300 | 6.230 | 6.350 | 264,000 | 1,654,520 | 6.2671 | 5.936 | 5.870 | 5.936 | 5.870 | 5.984 | 280,169 | 5.9054 | 0.32% |
| 2020-08-13 | 0 | 6.280 | 6.250 | 6.300 | 6.150 | 6.380 | 1,144,000 | 7,143,520 | 6.2443 | 5.918 | 5.889 | 5.936 | 5.795 | 6.012 | 1,214,065 | 5.8840 | -1.72% |
| 2020-08-12 | 0 | 6.390 | 6.290 | 6.400 | 6.140 | 6.400 | 622,000 | 3,905,480 | 6.2789 | 6.021 | 5.927 | 6.031 | 5.786 | 6.031 | 660,095 | 5.9165 | 3.06% |
| 2020-08-11 | 0 | 6.200 | 6.200 | 6.270 | 6.180 | 6.380 | 372,000 | 2,335,300 | 6.2777 | 5.842 | 5.842 | 5.908 | 5.823 | 6.012 | 394,784 | 5.9154 | -2.05% |
| 2020-08-10 | 0 | 6.330 | 6.330 | 6.400 | 6.320 | 6.500 | 146,000 | 933,320 | 6.3926 | 5.965 | 5.965 | 6.031 | 5.955 | 6.125 | 154,942 | 6.0237 | -2.62% |
| 2020-08-07 | 0 | 6.500 | 6.410 | 6.550 | 6.410 | 6.500 | 38,000 | 245,980 | 6.4732 | 6.125 | 6.040 | 6.172 | 6.040 | 6.125 | 40,327 | 6.0996 | -1.07% |
| 2020-08-06 | 0 | 6.570 | 6.430 | 6.580 | 6.360 | 6.570 | 302,000 | 1,967,260 | 6.5141 | 6.191 | 6.059 | 6.200 | 5.993 | 6.191 | 320,496 | 6.1382 | 1.23% |
| 2020-08-05 | 0 | 6.490 | 6.410 | 6.490 | 6.230 | 6.490 | 564,000 | 3,585,540 | 6.3573 | 6.115 | 6.040 | 6.115 | 5.870 | 6.115 | 598,543 | 5.9904 | 2.37% |
| 2020-08-04 | 0 | 6.340 | 6.280 | 6.340 | 6.210 | 6.350 | 1,530,000 | 9,598,520 | 6.2735 | 5.974 | 5.918 | 5.974 | 5.852 | 5.984 | 1,623,706 | 5.9115 | -0.78% |
| 2020-08-03 | 0 | 6.390 | 6.350 | 6.390 | 6.230 | 6.600 | 544,000 | 3,479,800 | 6.3967 | 6.021 | 5.984 | 6.021 | 5.870 | 6.219 | 577,318 | 6.0275 | -2.59% |
| 2020-07-31 | 0 | 6.560 | 6.560 | 6.670 | 6.230 | 6.920 | 2,910,000 | 19,608,120 | 6.7382 | 6.181 | 6.181 | 6.285 | 5.870 | 6.521 | 3,088,226 | 6.3493 | 5.98% |
| 2020-07-30 | 0 | 6.190 | 6.090 | 6.190 | 6.020 | 6.190 | 446,000 | 2,695,840 | 6.0445 | 5.833 | 5.739 | 5.833 | 5.673 | 5.833 | 473,316 | 5.6956 | 0.49% |
| 2020-07-29 | 0 | 6.160 | 6.130 | 6.160 | 6.060 | 6.180 | 263,000 | 1,607,580 | 6.1125 | 5.804 | 5.776 | 5.804 | 5.710 | 5.823 | 279,108 | 5.7597 | 1.65% |
| 2020-07-28 | 0 | 6.060 | 6.000 | 6.070 | 5.920 | 6.060 | 2,568,000 | 15,380,100 | 5.9891 | 5.710 | 5.654 | 5.720 | 5.578 | 5.710 | 2,725,280 | 5.6435 | 3.41% |
| 2020-07-27 | 0 | 5.860 | 5.800 | 5.860 | 5.710 | 6.000 | 1,417,424 | 8,201,056 | 5.7859 | 5.522 | 5.465 | 5.522 | 5.380 | 5.654 | 1,504,236 | 5.4520 | -2.33% |
| 2020-07-24 | 0 | 6.000 | 6.000 | 6.060 | 5.810 | 6.060 | 250,000 | 1,498,760 | 5.9950 | 5.654 | 5.654 | 5.710 | 5.475 | 5.710 | 265,312 | 5.6491 | -2.28% |
| 2020-07-23 | 0 | 6.140 | 6.140 | 6.200 | 6.100 | 6.150 | 121,994 | 746,763 | 6.1213 | 5.786 | 5.786 | 5.842 | 5.748 | 5.795 | 129,466 | 5.7680 | 0.33% |
| 2020-07-22 | 0 | 6.120 | 6.120 | 6.150 | 6.080 | 6.220 | 106,000 | 652,600 | 6.1566 | 5.767 | 5.767 | 5.795 | 5.729 | 5.861 | 112,492 | 5.8013 | -1.45% |
| 2020-07-21 | 0 | 6.210 | 6.150 | 6.220 | 6.140 | 6.240 | 122,000 | 752,960 | 6.1718 | 5.852 | 5.795 | 5.861 | 5.786 | 5.880 | 129,472 | 5.8156 | 1.14% |
| 2020-07-20 | 0 | 6.140 | 6.110 | 6.200 | 6.140 | 6.230 | 202,000 | 1,247,780 | 6.1771 | 5.786 | 5.757 | 5.842 | 5.786 | 5.870 | 214,372 | 5.8206 | -0.16% |
| 2020-07-17 | 0 | 6.150 | 6.120 | 6.200 | 5.990 | 6.190 | 194,000 | 1,179,740 | 6.0811 | 5.795 | 5.767 | 5.842 | 5.644 | 5.833 | 205,882 | 5.7302 | 1.49% |
| 2020-07-16 | 0 | 6.060 | 6.110 | 6.140 | 6.050 | 6.190 | 376,000 | 2,291,620 | 6.0947 | 5.710 | 5.757 | 5.786 | 5.701 | 5.833 | 399,029 | 5.7430 | -3.50% |
| 2020-07-15 | 0 | 6.280 | 6.200 | 6.280 | 6.200 | 6.350 | 170,000 | 1,063,720 | 6.2572 | 5.918 | 5.842 | 5.918 | 5.842 | 5.984 | 180,412 | 5.8961 | -1.41% |
| 2020-07-14 | 0 | 6.370 | 6.300 | 6.370 | 6.280 | 6.460 | 236,000 | 1,494,620 | 6.3331 | 6.002 | 5.936 | 6.002 | 5.918 | 6.087 | 250,454 | 5.9676 | 0.00% |
| 2020-07-13 | 0 | 6.370 | 6.270 | 6.480 | 6.260 | 6.370 | 164,000 | 1,035,700 | 6.3152 | 6.002 | 5.908 | 6.106 | 5.899 | 6.002 | 174,044 | 5.9508 | -0.16% |
| 2020-07-10 | 0 | 6.380 | 6.330 | 6.380 | 6.290 | 6.380 | 108,000 | 683,340 | 6.3272 | 6.012 | 5.965 | 6.012 | 5.927 | 6.012 | 114,615 | 5.9621 | 0.63% |
| 2020-07-09 | 0 | 6.340 | 6.300 | 6.340 | 6.200 | 6.400 | 348,000 | 2,194,020 | 6.3047 | 5.974 | 5.936 | 5.974 | 5.842 | 6.031 | 369,314 | 5.9408 | 1.60% |
| 2020-07-08 | 0 | 6.240 | 6.230 | 6.250 | 6.160 | 6.280 | 208,000 | 1,293,140 | 6.2170 | 5.880 | 5.870 | 5.889 | 5.804 | 5.918 | 220,739 | 5.8582 | -0.79% |
| 2020-07-07 | 0 | 6.290 | 6.200 | 6.290 | 6.070 | 6.300 | 908,460 | 5,606,444 | 6.1714 | 5.927 | 5.842 | 5.927 | 5.720 | 5.936 | 964,100 | 5.8152 | 0.64% |
| 2020-07-06 | 0 | 6.250 | 6.200 | 6.250 | 6.120 | 6.490 | 526,000 | 3,305,100 | 6.2835 | 5.889 | 5.842 | 5.889 | 5.767 | 6.115 | 558,215 | 5.9208 | -0.79% |
| 2020-07-03 | 0 | 6.300 | 6.250 | 6.300 | 6.160 | 6.310 | 86,000 | 538,220 | 6.2584 | 5.936 | 5.889 | 5.936 | 5.804 | 5.946 | 91,267 | 5.8972 | 2.27% |
| 2020-07-02 | 0 | 6.160 | 6.160 | 6.260 | 6.140 | 6.300 | 238,000 | 1,470,200 | 6.1773 | 5.804 | 5.804 | 5.899 | 5.786 | 5.936 | 252,577 | 5.8208 | -0.65% |
| 2020-06-30 | 0 | 6.200 | 6.200 | 6.250 | 6.160 | 6.360 | 172,000 | 1,074,260 | 6.2457 | 5.842 | 5.842 | 5.889 | 5.804 | 5.993 | 182,534 | 5.8852 | -1.59% |
| 2020-06-29 | 0 | 6.300 | 6.300 | 6.400 | 6.180 | 6.370 | 140,000 | 877,980 | 6.2713 | 5.936 | 5.936 | 6.031 | 5.823 | 6.002 | 148,574 | 5.9094 | 0.16% |
| 2020-06-26 | 0 | 6.290 | 6.240 | 6.330 | 6.220 | 6.290 | 44,000 | 274,400 | 6.2364 | 5.927 | 5.880 | 5.965 | 5.861 | 5.927 | 46,695 | 5.8765 | 0.96% |
| 2020-06-24 | 0 | 6.230 | 6.230 | 6.260 | 6.220 | 6.460 | 202,000 | 1,272,320 | 6.2986 | 5.870 | 5.870 | 5.899 | 5.861 | 6.087 | 214,372 | 5.9351 | -2.04% |
| 2020-06-23 | 0 | 6.360 | 6.250 | 6.600 | 6.220 | 6.460 | 218,000 | 1,363,520 | 6.2547 | 5.993 | 5.889 | 6.219 | 5.861 | 6.087 | 231,352 | 5.8937 | -1.55% |
| 2020-06-22 | 0 | 6.460 | 6.360 | 6.460 | 6.290 | 6.600 | 104,000 | 669,820 | 6.4406 | 6.087 | 5.993 | 6.087 | 5.927 | 6.219 | 110,370 | 6.0689 | -1.82% |
| 2020-06-19 | 0 | 6.580 | 6.500 | 6.580 | 6.140 | 6.580 | 492,295 | 3,092,132 | 6.2811 | 6.200 | 6.125 | 6.200 | 5.786 | 6.200 | 522,446 | 5.9186 | 6.82% |
| 2020-06-18 | 0 | 6.160 | 6.150 | 6.170 | 6.150 | 6.180 | 130,000 | 800,820 | 6.1602 | 5.804 | 5.795 | 5.814 | 5.795 | 5.823 | 137,962 | 5.8046 | 0.16% |
| 2020-06-17 | 0 | 6.150 | 6.100 | 6.170 | 6.120 | 6.210 | 114,000 | 701,680 | 6.1551 | 5.795 | 5.748 | 5.814 | 5.767 | 5.852 | 120,982 | 5.7999 | 0.49% |
| 2020-06-16 | 0 | 6.120 | 6.120 | 6.190 | 6.120 | 6.220 | 430,000 | 2,652,420 | 6.1684 | 5.767 | 5.767 | 5.833 | 5.767 | 5.861 | 456,336 | 5.8124 | -0.65% |
| 2020-06-15 | 0 | 6.160 | 6.130 | 6.170 | 6.050 | 6.190 | 212,000 | 1,301,440 | 6.1389 | 5.804 | 5.776 | 5.814 | 5.701 | 5.833 | 224,984 | 5.7846 | 0.49% |
| 2020-06-12 | 0 | 6.130 | 6.130 | 6.150 | 6.050 | 6.160 | 412,000 | 2,525,080 | 6.1288 | 5.776 | 5.776 | 5.795 | 5.701 | 5.804 | 437,233 | 5.7751 | -1.13% |
| 2020-06-11 | 0 | 6.200 | 6.190 | 6.300 | 6.150 | 6.300 | 256,000 | 1,597,180 | 6.2390 | 5.842 | 5.833 | 5.936 | 5.795 | 5.936 | 271,679 | 5.8789 | -1.27% |
| 2020-06-10 | 0 | 6.280 | 6.210 | 6.280 | 6.160 | 6.390 | 424,000 | 2,649,440 | 6.2487 | 5.918 | 5.852 | 5.918 | 5.804 | 6.021 | 449,968 | 5.8881 | 2.45% |
| 2020-06-09 | 0 | 6.130 | 6.110 | 6.300 | 6.110 | 6.330 | 392,000 | 2,443,380 | 6.2331 | 5.776 | 5.757 | 5.936 | 5.757 | 5.965 | 416,008 | 5.8734 | -2.08% |
| 2020-06-08 | 0 | 6.260 | 6.250 | 6.340 | 6.200 | 6.390 | 374,000 | 2,356,560 | 6.3010 | 5.899 | 5.889 | 5.974 | 5.842 | 6.021 | 396,906 | 5.9373 | -3.10% |
| 2020-06-05 | 0 | 6.460 | 6.460 | 6.550 | 6.220 | 6.590 | 612,000 | 3,913,560 | 6.3947 | 6.087 | 6.087 | 6.172 | 5.861 | 6.210 | 649,483 | 6.0257 | 3.03% |
| 2020-06-04 | 0 | 6.270 | 6.250 | 6.300 | 6.190 | 6.350 | 530,000 | 3,331,660 | 6.2862 | 5.908 | 5.889 | 5.936 | 5.833 | 5.984 | 562,460 | 5.9234 | 0.97% |
| 2020-06-03 | 0 | 6.210 | 6.190 | 6.210 | 6.200 | 6.400 | 302,000 | 1,899,080 | 6.2883 | 5.852 | 5.833 | 5.852 | 5.842 | 6.031 | 320,496 | 5.9254 | -2.05% |
| 2020-06-02 | 0 | 6.340 | 6.350 | 6.460 | 6.250 | 6.460 | 520,000 | 3,302,520 | 6.3510 | 5.974 | 5.984 | 6.087 | 5.889 | 6.087 | 551,848 | 5.9845 | 3.09% |
| 2020-06-01 | 0 | 6.150 | 6.120 | 6.150 | 6.060 | 6.200 | 266,000 | 1,633,640 | 6.1415 | 5.795 | 5.767 | 5.795 | 5.710 | 5.842 | 282,291 | 5.7871 | -1.13% |
| 2020-05-29 | 0 | 6.220 | 6.110 | 6.230 | 6.040 | 6.230 | 196,000 | 1,198,460 | 6.1146 | 5.861 | 5.757 | 5.870 | 5.691 | 5.870 | 208,004 | 5.7617 | 2.13% |
| 2020-05-28 | 0 | 6.090 | 6.100 | 6.140 | 6.060 | 6.170 | 184,000 | 1,122,840 | 6.1024 | 5.739 | 5.748 | 5.786 | 5.710 | 5.814 | 195,269 | 5.7502 | -0.33% |
| 2020-05-27 | 0 | 6.110 | 6.080 | 6.110 | 6.030 | 6.180 | 732,000 | 4,454,700 | 6.0857 | 5.757 | 5.729 | 5.757 | 5.682 | 5.823 | 776,832 | 5.7344 | -1.29% |
| 2020-05-26 | 0 | 6.190 | 6.170 | 6.200 | 6.050 | 6.320 | 224,000 | 1,385,940 | 6.1872 | 5.833 | 5.814 | 5.842 | 5.701 | 5.955 | 237,719 | 5.8302 | -0.16% |
| 2020-05-25 | 0 | 6.200 | 6.150 | 6.200 | 6.100 | 6.240 | 168,000 | 1,031,020 | 6.1370 | 5.842 | 5.795 | 5.842 | 5.748 | 5.880 | 178,289 | 5.7828 | 1.31% |
| 2020-05-22 | 0 | 6.120 | 6.120 | 6.140 | 6.010 | 6.270 | 590,000 | 3,614,440 | 6.1262 | 5.767 | 5.767 | 5.786 | 5.663 | 5.908 | 626,135 | 5.7726 | -2.39% |
| 2020-05-21 | 0 | 6.270 | 6.270 | 6.300 | 6.150 | 6.460 | 504,000 | 3,176,380 | 6.3023 | 5.908 | 5.908 | 5.936 | 5.795 | 6.087 | 534,868 | 5.9386 | -1.10% |
| 2020-05-20 | 0 | 6.340 | 6.280 | 6.330 | 6.090 | 6.430 | 196,000 | 1,241,080 | 6.3320 | 5.974 | 5.918 | 5.965 | 5.739 | 6.059 | 208,004 | 5.9666 | 2.26% |
| 2020-05-19 | 0 | 6.200 | 6.160 | 6.200 | 6.120 | 6.800 | 1,780,000 | 11,338,320 | 6.3698 | 5.842 | 5.804 | 5.842 | 5.767 | 6.408 | 1,889,018 | 6.0022 | -6.63% |
| 2020-05-18 | 0 | 6.640 | 6.500 | 6.640 | 6.450 | 6.780 | 592,000 | 3,876,400 | 6.5480 | 6.257 | 6.125 | 6.257 | 6.078 | 6.389 | 628,258 | 6.1701 | -2.21% |
| 2020-05-15 | 0 | 6.790 | 6.760 | 6.880 | 6.560 | 7.150 | 310,000 | 2,132,720 | 6.8797 | 6.398 | 6.370 | 6.483 | 6.181 | 6.737 | 328,986 | 6.4827 | 1.65% |
| 2020-05-14 | 0 | 6.680 | 6.680 | 6.750 | 6.500 | 6.750 | 730,000 | 4,823,220 | 6.6072 | 6.294 | 6.294 | 6.360 | 6.125 | 6.360 | 774,710 | 6.2258 | 1.21% |
| 2020-05-13 | 0 | 6.600 | 6.590 | 6.650 | 6.480 | 7.100 | 1,292,000 | 8,668,360 | 6.7093 | 6.219 | 6.210 | 6.266 | 6.106 | 6.690 | 1,371,130 | 6.3221 | -5.85% |
| 2020-05-12 | 0 | 7.010 | 7.000 | 7.010 | 5.890 | 7.200 | 3,174,000 | 20,890,840 | 6.5819 | 6.605 | 6.596 | 6.605 | 5.550 | 6.784 | 3,368,395 | 6.2020 | 19.42% |
| 2020-05-11 | 0 | 5.870 | 5.770 | 5.870 | 5.650 | 6.050 | 2,614,000 | 15,425,020 | 5.9009 | 5.531 | 5.437 | 5.531 | 5.324 | 5.701 | 2,774,097 | 5.5604 | 1.21% |
| 2020-05-08 | 1 | - | - | - | - | - | 0 | 0 | - | 5.465 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-07 | 1 | - | - | - | - | - | 0 | 0 | - | 5.465 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-06 | 1 | 5.800 | 5.750 | 5.850 | 4.880 | 5.910 | 5,140,000 | 28,045,620 | 5.4563 | 5.465 | 5.418 | 5.512 | 4.598 | 5.569 | 5,454,805 | 5.1415 | 20.83% |
| 2020-05-05 | 0 | 4.800 | 4.710 | 4.830 | 4.590 | 5.000 | 246,000 | 1,189,160 | 4.8340 | 4.523 | 4.438 | 4.551 | 4.325 | 4.711 | 261,067 | 4.5550 | 4.58% |
| 2020-05-04 | 0 | 4.590 | 4.150 | 4.590 | 4.600 | 4.600 | 6,000 | 27,600 | 4.6000 | 4.325 | 3.910 | 4.325 | 4.335 | 4.335 | 6,367 | 4.3345 | -1.29% |
| 2020-04-29 | 0 | 4.650 | 4.150 | 4.650 | 4.650 | 4.650 | 14,000 | 65,100 | 4.6500 | 4.382 | 3.910 | 4.382 | 4.382 | 4.382 | 14,857 | 4.3816 | 0.00% |
| 2020-04-28 | 0 | 4.650 | 4.200 | 4.650 | 4.600 | 4.650 | 54,056 | 249,857 | 4.6222 | 4.382 | 3.958 | 4.382 | 4.335 | 4.382 | 57,367 | 4.3554 | 1.53% |
| 2020-04-27 | 0 | 4.580 | 4.200 | 4.650 | - | - | 0 | 0 | - | 4.316 | 3.958 | 4.382 | - | - | 0 | - | 0.00% |
| 2020-04-24 | 0 | 4.580 | 4.250 | 4.590 | - | - | 0 | 0 | - | 4.316 | 4.005 | 4.325 | - | - | 0 | - | 0.00% |
| 2020-04-23 | 0 | 4.580 | 4.250 | 4.580 | 4.540 | 4.580 | 36,000 | 164,720 | 4.5756 | 4.316 | 4.005 | 4.316 | 4.278 | 4.316 | 38,205 | 4.3115 | 2.00% |
| 2020-04-22 | 0 | 4.490 | 4.410 | 4.600 | 4.450 | 4.490 | 50,000 | 223,180 | 4.4636 | 4.231 | 4.155 | 4.335 | 4.193 | 4.231 | 53,062 | 4.2060 | -2.60% |
| 2020-04-21 | 0 | 4.610 | 4.410 | 4.610 | 4.410 | 4.620 | 61,500 | 274,950 | 4.4707 | 4.344 | 4.155 | 4.344 | 4.155 | 4.353 | 65,267 | 4.2127 | 2.44% |
| 2020-04-20 | 0 | 4.500 | 4.500 | 4.600 | 4.500 | 4.610 | 128,000 | 582,080 | 4.5475 | 4.240 | 4.240 | 4.335 | 4.240 | 4.344 | 135,839 | 4.2851 | -2.39% |
| 2020-04-17 | 0 | 4.610 | 4.510 | 4.630 | 4.500 | 4.640 | 122,000 | 557,620 | 4.5707 | 4.344 | 4.250 | 4.363 | 4.240 | 4.372 | 129,472 | 4.3069 | 2.44% |
| 2020-04-16 | 0 | 4.500 | 3.510 | 4.500 | 4.480 | 4.520 | 127,361 | 573,124 | 4.5000 | 4.240 | 3.307 | 4.240 | 4.221 | 4.259 | 135,161 | 4.2403 | -1.32% |
| 2020-04-15 | 0 | 4.560 | 4.020 | 4.560 | 4.520 | 4.660 | 100,000 | 459,080 | 4.5908 | 4.297 | 3.788 | 4.297 | 4.259 | 4.391 | 106,125 | 4.3259 | -2.15% |
| 2020-04-14 | 0 | 4.660 | 3.520 | 4.670 | 4.480 | 4.660 | 140,000 | 630,320 | 4.5023 | 4.391 | 3.317 | 4.400 | 4.221 | 4.391 | 148,574 | 4.2425 | 1.75% |
| 2020-04-09 | 0 | 4.580 | 3.520 | 4.580 | 4.520 | 4.630 | 208,000 | 947,320 | 4.5544 | 4.316 | 3.317 | 4.316 | 4.259 | 4.363 | 220,739 | 4.2916 | 1.78% |
| 2020-04-08 | 0 | 4.500 | 4.020 | 4.500 | 4.420 | 4.600 | 192,000 | 864,960 | 4.5050 | 4.240 | 3.788 | 4.240 | 4.165 | 4.335 | 203,759 | 4.2450 | 1.12% |
| 2020-04-07 | 0 | 4.450 | 4.120 | 4.500 | 4.220 | 4.460 | 470,000 | 2,067,300 | 4.3985 | 4.193 | 3.882 | 4.240 | 3.976 | 4.203 | 498,786 | 4.1447 | 5.45% |
| 2020-04-06 | 0 | 4.220 | 4.080 | 4.550 | 4.150 | 4.450 | 16,000 | 68,960 | 4.3100 | 3.976 | 3.845 | 4.287 | 3.910 | 4.193 | 16,980 | 4.0613 | -0.71% |
| 2020-04-03 | 0 | 4.250 | 4.160 | 4.250 | 4.180 | 4.400 | 200,000 | 856,100 | 4.2805 | 4.005 | 3.920 | 4.005 | 3.939 | 4.146 | 212,249 | 4.0335 | 0.47% |
| 2020-04-02 | 0 | 4.230 | 4.110 | 4.240 | 4.190 | 4.240 | 126,000 | 532,820 | 4.2287 | 3.986 | 3.873 | 3.995 | 3.948 | 3.995 | 133,717 | 3.9847 | -0.24% |
| 2020-04-01 | 0 | 4.240 | 4.140 | 4.240 | 4.000 | 4.250 | 654,000 | 2,748,060 | 4.2019 | 3.995 | 3.901 | 3.995 | 3.769 | 4.005 | 694,055 | 3.9594 | 1.92% |
| 2020-03-31 | 0 | 4.160 | 4.130 | 4.170 | 4.060 | 4.170 | 430,000 | 1,776,920 | 4.1324 | 3.920 | 3.892 | 3.929 | 3.826 | 3.929 | 456,336 | 3.8939 | 0.73% |
| 2020-03-30 | 0 | 4.130 | 4.010 | 4.140 | 3.130 | 4.140 | 1,468,000 | 5,978,740 | 4.0727 | 3.892 | 3.779 | 3.901 | 2.949 | 3.901 | 1,557,909 | 3.8377 | 0.73% |
| 2020-03-27 | 0 | 4.100 | 4.000 | 4.500 | 4.050 | 4.100 | 262,000 | 1,068,040 | 4.0765 | 3.863 | 3.769 | 4.240 | 3.816 | 3.863 | 278,046 | 3.8412 | 1.23% |
| 2020-03-26 | 0 | 4.050 | 4.020 | 4.100 | 3.910 | 4.050 | 424,000 | 1,703,000 | 4.0165 | 3.816 | 3.788 | 3.863 | 3.684 | 3.816 | 449,968 | 3.7847 | 0.75% |
| 2020-03-25 | 0 | 4.020 | 4.020 | 4.030 | 4.000 | 4.050 | 440,000 | 1,767,640 | 4.0174 | 3.788 | 3.788 | 3.797 | 3.769 | 3.816 | 466,948 | 3.7855 | 0.50% |
| 2020-03-24 | 0 | 4.000 | 4.000 | 4.090 | 3.930 | 4.250 | 954,000 | 3,936,500 | 4.1263 | 3.769 | 3.769 | 3.854 | 3.703 | 4.005 | 1,012,429 | 3.8882 | -4.08% |
| 2020-03-23 | 0 | 4.170 | 4.000 | 4.240 | 4.000 | 4.240 | 14,000 | 56,480 | 4.0343 | 3.929 | 3.769 | 3.995 | 3.769 | 3.995 | 14,857 | 3.8015 | 1.71% |
| 2020-03-20 | 0 | 4.100 | 4.010 | 4.200 | 4.000 | 4.100 | 50,000 | 202,200 | 4.0440 | 3.863 | 3.779 | 3.958 | 3.769 | 3.863 | 53,062 | 3.8106 | 7.61% |
| 2020-03-19 | 0 | 3.810 | 3.810 | 4.000 | 3.790 | 4.100 | 386,937 | 1,484,323 | 3.8361 | 3.590 | 3.590 | 3.769 | 3.571 | 3.863 | 410,635 | 3.6147 | -5.22% |
| 2020-03-18 | 0 | 4.020 | 4.010 | 4.180 | 3.800 | 4.400 | 244,000 | 996,980 | 4.0860 | 3.788 | 3.779 | 3.939 | 3.581 | 4.146 | 258,944 | 3.8502 | -4.29% |
| 2020-03-17 | 0 | 4.200 | 4.140 | 4.200 | 4.120 | 4.280 | 86,000 | 358,360 | 4.1670 | 3.958 | 3.901 | 3.958 | 3.882 | 4.033 | 91,267 | 3.9265 | 0.00% |
| 2020-03-16 | 0 | 4.200 | 4.010 | 4.210 | 4.200 | 4.210 | 22,000 | 92,600 | 4.2091 | 3.958 | 3.779 | 3.967 | 3.958 | 3.967 | 23,347 | 3.9662 | -4.55% |
| 2020-03-13 | 0 | 4.400 | 4.350 | 4.520 | 4.390 | 4.400 | 62,000 | 272,780 | 4.3997 | 4.146 | 4.099 | 4.259 | 4.137 | 4.146 | 65,797 | 4.1458 | -6.38% |
| 2020-03-12 | 0 | 4.700 | 4.600 | 4.700 | 4.700 | 4.850 | 40,000 | 190,280 | 4.7570 | 4.429 | 4.335 | 4.429 | 4.429 | 4.570 | 42,450 | 4.4825 | -1.26% |
| 2020-03-11 | 0 | 4.760 | 4.680 | 4.770 | 4.640 | 4.820 | 178,000 | 845,740 | 4.7513 | 4.485 | 4.410 | 4.495 | 4.372 | 4.542 | 188,902 | 4.4771 | 1.93% |
| 2020-03-10 | 0 | 4.670 | 4.600 | 4.800 | 4.370 | 4.810 | 86,000 | 386,440 | 4.4935 | 4.400 | 4.335 | 4.523 | 4.118 | 4.532 | 91,267 | 4.2342 | 6.86% |
| 2020-03-09 | 0 | 4.370 | 4.170 | 4.650 | 4.140 | 4.820 | 640,000 | 2,895,080 | 4.5236 | 4.118 | 3.929 | 4.382 | 3.901 | 4.542 | 679,197 | 4.2625 | -9.90% |
| 2020-03-06 | 0 | 4.850 | 4.850 | 4.930 | 4.600 | 4.930 | 256,000 | 1,208,520 | 4.7208 | 4.570 | 4.570 | 4.645 | 4.335 | 4.645 | 271,679 | 4.4483 | -1.62% |
| 2020-03-05 | 0 | 4.930 | 4.920 | 4.930 | 4.750 | 5.000 | 717,384 | 3,520,532 | 4.9075 | 4.645 | 4.636 | 4.645 | 4.476 | 4.711 | 761,321 | 4.6242 | 3.79% |
| 2020-03-04 | 0 | 4.750 | 4.750 | 4.860 | 4.310 | 4.860 | 822,000 | 3,894,520 | 4.7379 | 4.476 | 4.476 | 4.580 | 4.061 | 4.580 | 872,344 | 4.4644 | 11.24% |
| 2020-03-03 | 0 | 4.270 | 4.270 | 4.460 | 4.270 | 4.550 | 130,000 | 586,920 | 4.5148 | 4.024 | 4.024 | 4.203 | 4.024 | 4.287 | 137,962 | 4.2542 | -2.95% |
| 2020-03-02 | 0 | 4.400 | 4.240 | 4.390 | 4.310 | 4.410 | 46,000 | 200,840 | 4.3661 | 4.146 | 3.995 | 4.137 | 4.061 | 4.155 | 48,817 | 4.1141 | 1.85% |
| 2020-02-28 | 0 | 4.320 | 4.120 | 4.580 | 4.220 | 4.400 | 18,000 | 77,160 | 4.2867 | 4.071 | 3.882 | 4.316 | 3.976 | 4.146 | 19,102 | 4.0393 | 0.93% |
| 2020-02-27 | 0 | 4.280 | 4.280 | 4.770 | - | - | 0 | 0 | - | 4.033 | 4.033 | 4.495 | - | - | 0 | - | 0.23% |
| 2020-02-26 | 0 | 4.270 | 4.250 | 4.260 | 4.270 | 4.360 | 56,000 | 243,480 | 4.3479 | 4.024 | 4.005 | 4.014 | 4.024 | 4.108 | 59,430 | 4.0969 | 1.67% |
| 2020-02-25 | 0 | 4.200 | 4.200 | 4.640 | 4.130 | 4.250 | 52,000 | 218,760 | 4.2069 | 3.958 | 3.958 | 4.372 | 3.892 | 4.005 | 55,185 | 3.9641 | -3.23% |
| 2020-02-24 | 0 | 4.340 | 4.340 | 4.390 | 4.330 | 4.520 | 84,000 | 370,220 | 4.4074 | 4.090 | 4.090 | 4.137 | 4.080 | 4.259 | 89,145 | 4.1530 | -4.41% |
| 2020-02-21 | 0 | 4.540 | 4.390 | 4.530 | 4.400 | 4.540 | 54,000 | 238,560 | 4.4178 | 4.278 | 4.137 | 4.269 | 4.146 | 4.278 | 57,307 | 4.1628 | 2.02% |
| 2020-02-20 | 0 | 4.450 | 4.420 | 4.640 | 4.430 | 4.500 | 104,000 | 464,020 | 4.4617 | 4.193 | 4.165 | 4.372 | 4.174 | 4.240 | 110,370 | 4.2042 | -0.89% |
| 2020-02-19 | 0 | 4.490 | 4.470 | 4.690 | 4.360 | 4.530 | 122,000 | 545,360 | 4.4702 | 4.231 | 4.212 | 4.419 | 4.108 | 4.269 | 129,472 | 4.2122 | -0.88% |
| 2020-02-18 | 0 | 4.530 | 4.310 | 4.800 | - | - | 0 | 0 | - | 4.269 | 4.061 | 4.523 | - | - | 0 | - | 0.00% |
| 2020-02-17 | 0 | 4.530 | 4.520 | 4.800 | 4.530 | 4.660 | 28,000 | 129,660 | 4.6307 | 4.269 | 4.259 | 4.523 | 4.269 | 4.391 | 29,715 | 4.3635 | -0.66% |
| 2020-02-14 | 0 | 4.560 | 4.460 | 4.700 | 4.500 | 4.710 | 56,000 | 259,580 | 4.6354 | 4.297 | 4.203 | 4.429 | 4.240 | 4.438 | 59,430 | 4.3678 | -0.44% |
| 2020-02-13 | 0 | 4.580 | 4.450 | 4.690 | 4.410 | 4.700 | 180,000 | 838,900 | 4.6606 | 4.316 | 4.193 | 4.419 | 4.155 | 4.429 | 191,024 | 4.3916 | 1.55% |
| 2020-02-12 | 0 | 4.510 | 4.510 | 4.800 | 4.400 | 4.590 | 86,000 | 396,420 | 4.6095 | 4.250 | 4.250 | 4.523 | 4.146 | 4.325 | 91,267 | 4.3435 | 0.89% |
| 2020-02-11 | 0 | 4.470 | 4.410 | 4.600 | 4.370 | 4.610 | 610,000 | 2,750,300 | 4.5087 | 4.212 | 4.155 | 4.335 | 4.118 | 4.344 | 647,360 | 4.2485 | 1.36% |
| 2020-02-10 | 0 | 4.410 | 4.330 | 4.550 | - | - | 0 | 0 | - | 4.155 | 4.080 | 4.287 | - | - | 0 | - | 0.00% |
| 2020-02-07 | 0 | 4.410 | 4.400 | 4.500 | 4.300 | 4.640 | 152,000 | 681,700 | 4.4849 | 4.155 | 4.146 | 4.240 | 4.052 | 4.372 | 161,309 | 4.2260 | -4.13% |
| 2020-02-06 | 0 | 4.600 | 4.600 | 4.830 | 4.570 | 4.650 | 50,000 | 230,040 | 4.6008 | 4.335 | 4.335 | 4.551 | 4.306 | 4.382 | 53,062 | 4.3353 | 3.14% |
| 2020-02-05 | 0 | 4.460 | 4.410 | 4.800 | 4.410 | 4.530 | 28,000 | 125,880 | 4.4957 | 4.203 | 4.155 | 4.523 | 4.155 | 4.269 | 29,715 | 4.2363 | 1.36% |
| 2020-02-04 | 0 | 4.400 | 4.400 | 4.490 | 4.350 | 4.500 | 52,974 | 234,606 | 4.4287 | 4.146 | 4.146 | 4.231 | 4.099 | 4.240 | 56,218 | 4.1731 | -2.00% |
| 2020-02-03 | 0 | 4.490 | 4.290 | 4.500 | 4.260 | 4.490 | 22,000 | 94,860 | 4.3118 | 4.231 | 4.042 | 4.240 | 4.014 | 4.231 | 23,347 | 4.0630 | 3.22% |
| 2020-01-31 | 0 | 4.350 | 4.330 | 4.350 | 4.100 | 4.540 | 278,000 | 1,177,300 | 4.2349 | 4.099 | 4.080 | 4.099 | 3.863 | 4.278 | 295,026 | 3.9905 | 0.69% |
| 2020-01-30 | 0 | 4.320 | 4.320 | 4.460 | 4.320 | 4.760 | 148,000 | 663,700 | 4.4845 | 4.071 | 4.071 | 4.203 | 4.071 | 4.485 | 157,064 | 4.2257 | -5.05% |
| 2020-01-29 | 0 | 4.550 | 4.550 | 4.940 | 4.530 | 4.710 | 156,000 | 712,660 | 4.5683 | 4.287 | 4.287 | 4.655 | 4.269 | 4.438 | 165,554 | 4.3047 | -6.38% |
| 2020-01-24 | 0 | 4.860 | 4.700 | 5.000 | - | - | 0 | 0 | - | 4.580 | 4.429 | 4.711 | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 4.860 | 4.680 | 4.860 | - | - | 0 | 0 | - | 4.580 | 4.410 | 4.580 | - | - | 0 | - | 0.00% |
| 2020-01-22 | 0 | 4.860 | 4.810 | 4.940 | 4.790 | 4.950 | 36,000 | 173,900 | 4.8306 | 4.580 | 4.532 | 4.655 | 4.514 | 4.664 | 38,205 | 4.5518 | 0.83% |
| 2020-01-21 | 0 | 4.820 | 4.820 | 4.900 | 4.810 | 4.980 | 72,000 | 349,480 | 4.8539 | 4.542 | 4.542 | 4.617 | 4.532 | 4.693 | 76,410 | 4.5738 | -1.63% |
| 2020-01-20 | 0 | 4.900 | 4.900 | 4.990 | - | - | 0 | 0 | - | 4.617 | 4.617 | 4.702 | - | - | 0 | - | 0.00% |
| 2020-01-17 | 0 | 4.900 | 4.900 | 5.000 | 4.890 | 5.010 | 104,000 | 514,100 | 4.9433 | 4.617 | 4.617 | 4.711 | 4.608 | 4.721 | 110,370 | 4.6580 | -0.20% |
| 2020-01-16 | 0 | 4.910 | 4.900 | 4.970 | 4.910 | 5.000 | 84,000 | 413,380 | 4.9212 | 4.627 | 4.617 | 4.683 | 4.627 | 4.711 | 89,145 | 4.6372 | -1.21% |
| 2020-01-15 | 0 | 4.970 | 4.970 | 5.070 | - | - | 0 | 0 | - | 4.683 | 4.683 | 4.777 | - | - | 0 | - | 0.00% |
| 2020-01-14 | 0 | 4.970 | 4.940 | 5.050 | 4.960 | 5.080 | 53,345 | 267,324 | 5.0112 | 4.683 | 4.655 | 4.759 | 4.674 | 4.787 | 56,612 | 4.7220 | 0.20% |
| 2020-01-13 | 0 | 4.960 | 4.960 | 5.040 | 4.950 | 5.020 | 223,345 | 1,116,403 | 4.9986 | 4.674 | 4.674 | 4.749 | 4.664 | 4.730 | 237,024 | 4.7101 | -0.60% |
| 2020-01-10 | 0 | 4.990 | 4.990 | 5.050 | 4.950 | 5.130 | 160,348 | 815,782 | 5.0876 | 4.702 | 4.702 | 4.759 | 4.664 | 4.834 | 170,169 | 4.7940 | -0.20% |
| 2020-01-09 | 0 | 5.000 | 5.000 | 5.060 | 4.930 | 5.120 | 89,848 | 451,673 | 5.0271 | 4.711 | 4.711 | 4.768 | 4.645 | 4.825 | 95,351 | 4.7370 | -0.79% |
| 2020-01-08 | 0 | 5.040 | 5.040 | 5.130 | 4.950 | 5.100 | 73,848 | 373,143 | 5.0529 | 4.749 | 4.749 | 4.834 | 4.664 | 4.806 | 78,371 | 4.7612 | -0.20% |
| 2020-01-07 | 0 | 5.050 | 5.050 | 5.130 | 5.010 | 5.100 | 53,848 | 273,727 | 5.0833 | 4.759 | 4.759 | 4.834 | 4.721 | 4.806 | 57,146 | 4.7900 | 1.00% |
| 2020-01-06 | 0 | 5.000 | 5.000 | 5.040 | 5.000 | 5.080 | 65,848 | 331,696 | 5.0373 | 4.711 | 4.711 | 4.749 | 4.711 | 4.787 | 69,881 | 4.7466 | -1.19% |
| 2020-01-03 | 0 | 5.060 | 4.710 | 4.910 | 4.950 | 5.090 | 189,904 | 950,983 | 5.0077 | 4.768 | 4.438 | 4.627 | 4.664 | 4.796 | 201,535 | 4.7187 | 1.20% |
| 2020-01-02 | 0 | 5.000 | 5.000 | 5.060 | 4.950 | 5.080 | 159,904 | 805,709 | 5.0387 | 4.711 | 4.711 | 4.768 | 4.664 | 4.787 | 169,697 | 4.7479 | 1.21% |
| 2019-12-31 | 0 | 4.940 | 4.930 | 5.040 | 4.880 | 4.880 | 3,904 | 18,937 | 4.8507 | 4.655 | 4.645 | 4.749 | 4.598 | 4.598 | 4,143 | 4.5707 | 1.23% |
| 2019-12-30 | 0 | 4.880 | 4.880 | 5.020 | 4.880 | 5.020 | 50,000 | 250,380 | 5.0076 | 4.598 | 4.598 | 4.730 | 4.598 | 4.730 | 53,062 | 4.7186 | 0.21% |
| 2019-12-27 | 0 | 4.870 | 4.870 | 5.040 | 4.870 | 5.040 | 100,000 | 501,900 | 5.0190 | 4.589 | 4.589 | 4.749 | 4.589 | 4.749 | 106,125 | 4.7293 | -4.32% |
| 2019-12-24 | 0 | 5.090 | 4.960 | 5.090 | - | - | 0 | 0 | - | 4.796 | 4.674 | 4.796 | - | - | 0 | - | 0.00% |
| 2019-12-23 | 0 | 5.090 | 4.930 | 5.090 | 5.000 | 5.090 | 16,000 | 80,680 | 5.0425 | 4.796 | 4.645 | 4.796 | 4.711 | 4.796 | 16,980 | 4.7515 | 1.80% |
| 2019-12-20 | 0 | 5.000 | 4.920 | 5.000 | 4.880 | 5.000 | 24,000 | 117,640 | 4.9017 | 4.711 | 4.636 | 4.711 | 4.598 | 4.711 | 25,470 | 4.6188 | 0.00% |
| 2019-12-19 | 0 | 5.000 | 4.940 | 4.990 | 4.950 | 5.080 | 22,580 | 113,905 | 5.0445 | 4.711 | 4.655 | 4.702 | 4.664 | 4.787 | 23,963 | 4.7534 | 0.00% |
| 2019-12-18 | 0 | 5.000 | 5.000 | 5.050 | 4.960 | 5.090 | 134,000 | 677,420 | 5.0554 | 4.711 | 4.711 | 4.759 | 4.674 | 4.796 | 142,207 | 4.7636 | -1.19% |
| 2019-12-17 | 0 | 5.060 | 5.050 | 5.090 | 4.990 | 5.090 | 82,000 | 414,660 | 5.0568 | 4.768 | 4.759 | 4.796 | 4.702 | 4.796 | 87,022 | 4.7650 | 2.64% |
| 2019-12-16 | 0 | 4.930 | 4.920 | 5.110 | 4.900 | 5.110 | 468,000 | 2,359,440 | 5.0415 | 4.645 | 4.636 | 4.815 | 4.617 | 4.815 | 496,663 | 4.7506 | -1.79% |
| 2019-12-13 | 0 | 5.020 | 4.970 | 5.100 | 4.900 | 5.130 | 574,000 | 2,874,880 | 5.0085 | 4.730 | 4.683 | 4.806 | 4.617 | 4.834 | 609,155 | 4.7195 | 1.21% |
| 2019-12-12 | 0 | 4.960 | 4.930 | 5.040 | 4.960 | 5.090 | 22,000 | 110,340 | 5.0155 | 4.674 | 4.645 | 4.749 | 4.674 | 4.796 | 23,347 | 4.7260 | 0.61% |
| 2019-12-11 | 0 | 4.930 | 4.930 | 5.000 | 4.920 | 5.120 | 400,000 | 2,024,240 | 5.0606 | 4.645 | 4.645 | 4.711 | 4.636 | 4.825 | 424,498 | 4.7685 | -1.79% |
| 2019-12-10 | 0 | 5.020 | 5.020 | 5.110 | 4.920 | 5.130 | 366,000 | 1,866,500 | 5.0997 | 4.730 | 4.730 | 4.815 | 4.636 | 4.834 | 388,416 | 4.8054 | 0.00% |
| 2019-12-09 | 0 | 5.020 | 5.010 | 5.120 | 5.020 | 5.130 | 500,000 | 2,554,980 | 5.1100 | 4.730 | 4.721 | 4.825 | 4.730 | 4.834 | 530,623 | 4.8151 | 2.45% |
| 2019-12-06 | 0 | 4.900 | 4.900 | 5.120 | 4.770 | 5.080 | 168,000 | 844,460 | 5.0265 | 4.617 | 4.617 | 4.825 | 4.495 | 4.787 | 178,289 | 4.7365 | -1.01% |
| 2019-12-05 | 0 | 4.950 | 4.950 | 5.050 | 4.850 | 5.040 | 211,500 | 1,049,285 | 4.9612 | 4.664 | 4.664 | 4.759 | 4.570 | 4.749 | 224,454 | 4.6748 | 4.87% |
| 2019-12-04 | 0 | 4.720 | 4.720 | 4.840 | 4.720 | 4.840 | 206,000 | 984,620 | 4.7797 | 4.448 | 4.448 | 4.561 | 4.448 | 4.561 | 218,617 | 4.5039 | -0.21% |
| 2019-12-03 | 0 | 4.730 | 4.720 | 4.900 | 4.700 | 4.900 | 86,000 | 411,140 | 4.7807 | 4.457 | 4.448 | 4.617 | 4.429 | 4.617 | 91,267 | 4.5048 | -2.67% |
| 2019-12-02 | 0 | 4.860 | 4.860 | 4.920 | 4.850 | 4.950 | 86,000 | 420,400 | 4.8884 | 4.580 | 4.580 | 4.636 | 4.570 | 4.664 | 91,267 | 4.6063 | -2.02% |
| 2019-11-29 | 0 | 4.960 | 4.870 | 4.960 | 4.850 | 5.040 | 334,000 | 1,647,560 | 4.9328 | 4.674 | 4.589 | 4.674 | 4.570 | 4.749 | 354,456 | 4.6481 | 0.61% |
| 2019-11-28 | 0 | 4.930 | 4.930 | 5.040 | 4.930 | 5.040 | 8,000 | 40,100 | 5.0125 | 4.645 | 4.645 | 4.749 | 4.645 | 4.749 | 8,490 | 4.7232 | -0.20% |
| 2019-11-27 | 0 | 4.940 | 4.930 | 5.070 | 4.900 | 5.070 | 158,000 | 788,250 | 4.9889 | 4.655 | 4.645 | 4.777 | 4.617 | 4.777 | 167,677 | 4.7010 | 0.41% |
| 2019-11-26 | 0 | 4.920 | 4.920 | 4.980 | 4.920 | 5.100 | 1,608,920 | 7,951,563 | 4.9422 | 4.636 | 4.636 | 4.693 | 4.636 | 4.806 | 1,707,460 | 4.6570 | -2.96% |
| 2019-11-25 | 0 | 5.070 | 4.960 | 5.120 | 4.930 | 5.120 | 32,000 | 161,780 | 5.0556 | 4.777 | 4.674 | 4.825 | 4.645 | 4.825 | 33,960 | 4.7639 | -0.98% |
| 2019-11-22 | 0 | 5.120 | 4.930 | 4.970 | - | - | 0 | 0 | - | 4.825 | 4.645 | 4.683 | - | - | 0 | - | 0.00% |
| 2019-11-21 | 0 | 5.120 | 5.000 | 5.120 | - | - | 0 | 0 | - | 4.825 | 4.711 | 4.825 | - | - | 0 | - | 0.00% |
| 2019-11-20 | 0 | 5.120 | 4.980 | 5.130 | 5.000 | 5.130 | 50,000 | 252,420 | 5.0484 | 4.825 | 4.693 | 4.834 | 4.711 | 4.834 | 53,062 | 4.7570 | 0.00% |
| 2019-11-19 | 0 | 5.120 | 5.040 | 5.120 | 5.120 | 5.120 | 6,000 | 30,720 | 5.1200 | 4.825 | 4.749 | 4.825 | 4.825 | 4.825 | 6,367 | 4.8245 | 0.39% |
| 2019-11-18 | 0 | 5.100 | 5.100 | 5.110 | 4.970 | 5.130 | 78,000 | 396,140 | 5.0787 | 4.806 | 4.806 | 4.815 | 4.683 | 4.834 | 82,777 | 4.7856 | -1.16% |
| 2019-11-15 | 0 | 5.160 | 5.010 | 5.210 | 4.940 | 5.160 | 50,000 | 251,320 | 5.0264 | 4.862 | 4.721 | 4.909 | 4.655 | 4.862 | 53,062 | 4.7363 | -0.39% |
| 2019-11-14 | 0 | 5.180 | 4.940 | 5.190 | 4.940 | 5.190 | 128,000 | 647,280 | 5.0569 | 4.881 | 4.655 | 4.890 | 4.655 | 4.890 | 135,839 | 4.7650 | 1.97% |
| 2019-11-13 | 0 | 5.080 | 5.060 | 5.200 | 5.080 | 5.200 | 8,000 | 41,260 | 5.1575 | 4.787 | 4.768 | 4.900 | 4.787 | 4.900 | 8,490 | 4.8599 | -2.12% |
| 2019-11-12 | 0 | 5.190 | 5.080 | 5.250 | 5.040 | 5.280 | 74,655 | 387,747 | 5.1939 | 4.890 | 4.787 | 4.947 | 4.749 | 4.975 | 79,227 | 4.8941 | 1.96% |
| 2019-11-11 | 0 | 5.090 | 5.050 | 5.220 | 5.050 | 5.220 | 23,000 | 117,290 | 5.0996 | 4.796 | 4.759 | 4.919 | 4.759 | 4.919 | 24,409 | 4.8053 | -2.86% |
| 2019-11-08 | 0 | 5.240 | 5.100 | 5.240 | 5.040 | 5.270 | 152,000 | 798,500 | 5.2533 | 4.938 | 4.806 | 4.938 | 4.749 | 4.966 | 161,309 | 4.9501 | -0.57% |
| 2019-11-07 | 0 | 5.270 | 5.010 | 5.270 | - | - | 0 | 0 | - | 4.966 | 4.721 | 4.966 | - | - | 0 | - | 0.00% |
| 2019-11-06 | 0 | 5.270 | 5.020 | 5.270 | 5.270 | 5.270 | 12,000 | 63,240 | 5.2700 | 4.966 | 4.730 | 4.966 | 4.966 | 4.966 | 12,735 | 4.9659 | -0.19% |
| 2019-11-05 | 0 | 5.280 | 5.020 | 5.280 | 5.240 | 5.280 | 112,000 | 589,080 | 5.2596 | 4.975 | 4.730 | 4.975 | 4.938 | 4.975 | 118,860 | 4.9561 | -0.19% |
| 2019-11-04 | 0 | 5.290 | 5.250 | 5.290 | 5.260 | 5.300 | 107,309 | 565,784 | 5.2725 | 4.985 | 4.947 | 4.985 | 4.956 | 4.994 | 113,881 | 4.9682 | 0.76% |
| 2019-11-01 | 0 | 5.250 | 5.200 | 5.420 | 4.980 | 5.400 | 998,000 | 5,313,420 | 5.3241 | 4.947 | 4.900 | 5.107 | 4.693 | 5.088 | 1,059,124 | 5.0168 | 2.34% |
| 2019-10-31 | 0 | 5.130 | 5.060 | 5.260 | 5.060 | 5.280 | 166,000 | 862,620 | 5.1965 | 4.834 | 4.768 | 4.956 | 4.768 | 4.975 | 176,167 | 4.8966 | -1.54% |
| 2019-10-30 | 0 | 5.210 | 5.050 | 5.210 | 4.990 | 5.210 | 298,000 | 1,528,460 | 5.1291 | 4.909 | 4.759 | 4.909 | 4.702 | 4.909 | 316,251 | 4.8331 | 3.58% |
| 2019-10-29 | 0 | 5.030 | 5.010 | 5.170 | 5.030 | 5.200 | 208,000 | 1,059,160 | 5.0921 | 4.740 | 4.721 | 4.872 | 4.740 | 4.900 | 220,739 | 4.7982 | 0.40% |
| 2019-10-28 | 0 | 5.010 | 5.010 | 5.170 | 5.010 | 5.160 | 298,000 | 1,520,020 | 5.1007 | 4.721 | 4.721 | 4.872 | 4.721 | 4.862 | 316,251 | 4.8064 | 0.20% |
| 2019-10-25 | 0 | 5.000 | 5.050 | 5.150 | 5.000 | 5.150 | 274,000 | 1,379,320 | 5.0340 | 4.711 | 4.759 | 4.853 | 4.711 | 4.853 | 290,781 | 4.7435 | 1.01% |
| 2019-10-24 | 0 | 4.950 | 4.880 | 4.950 | 4.950 | 5.150 | 744,000 | 3,796,100 | 5.1023 | 4.664 | 4.598 | 4.664 | 4.664 | 4.853 | 789,567 | 4.8078 | -0.80% |
| 2019-10-23 | 0 | 4.990 | 4.900 | 5.150 | 4.880 | 5.150 | 446,000 | 2,273,620 | 5.0978 | 4.702 | 4.617 | 4.853 | 4.598 | 4.853 | 473,316 | 4.8036 | 0.40% |
| 2019-10-22 | 0 | 4.970 | 5.050 | 5.080 | 5.030 | 5.180 | 312,000 | 1,589,020 | 5.0930 | 4.683 | 4.759 | 4.787 | 4.740 | 4.881 | 331,109 | 4.7991 | 0.81% |
| 2019-10-21 | 0 | 4.930 | 4.910 | 5.090 | 4.880 | 5.100 | 238,000 | 1,181,980 | 4.9663 | 4.645 | 4.627 | 4.796 | 4.598 | 4.806 | 252,577 | 4.6797 | 1.02% |
| 2019-10-18 | 0 | 4.880 | 4.880 | 5.080 | 4.880 | 5.020 | 172,000 | 862,880 | 5.0167 | 4.598 | 4.598 | 4.787 | 4.598 | 4.730 | 182,534 | 4.7272 | 0.00% |
| 2019-10-17 | 0 | 4.880 | 4.880 | 5.060 | 4.840 | 5.200 | 1,604,000 | 8,068,580 | 5.0303 | 4.598 | 4.598 | 4.768 | 4.561 | 4.900 | 1,702,239 | 4.7400 | 2.52% |
| 2019-10-16 | 0 | 4.760 | 4.760 | 4.980 | 4.760 | 4.940 | 22,000 | 107,120 | 4.8691 | 4.485 | 4.485 | 4.693 | 4.485 | 4.655 | 23,347 | 4.5881 | -2.06% |
| 2019-10-15 | 0 | 4.860 | 4.830 | 4.980 | 4.870 | 5.020 | 40,000 | 198,940 | 4.9735 | 4.580 | 4.551 | 4.693 | 4.589 | 4.730 | 42,450 | 4.6865 | 1.04% |
| 2019-10-14 | 0 | 4.810 | 4.810 | 5.060 | 4.810 | 5.040 | 208,000 | 1,030,320 | 4.9535 | 4.532 | 4.532 | 4.768 | 4.532 | 4.749 | 220,739 | 4.6676 | -2.63% |
| 2019-10-11 | 0 | 4.940 | 4.550 | 4.990 | 4.620 | 5.090 | 32,000 | 157,640 | 4.9263 | 4.655 | 4.287 | 4.702 | 4.353 | 4.796 | 33,960 | 4.6419 | 3.78% |
| 2019-10-10 | 0 | 4.760 | 4.680 | 4.790 | 4.620 | 4.830 | 184,000 | 876,220 | 4.7621 | 4.485 | 4.410 | 4.514 | 4.353 | 4.551 | 195,269 | 4.4872 | 0.85% |
| 2019-10-09 | 0 | 4.720 | 4.720 | 4.780 | 4.540 | 4.800 | 174,000 | 819,520 | 4.7099 | 4.448 | 4.448 | 4.504 | 4.278 | 4.523 | 184,657 | 4.4381 | 3.06% |
| 2019-10-08 | 0 | 4.580 | 4.420 | 4.590 | 4.430 | 4.580 | 42,000 | 190,960 | 4.5467 | 4.316 | 4.165 | 4.325 | 4.174 | 4.316 | 44,572 | 4.2843 | 2.23% |
| 2019-10-04 | 0 | 4.480 | 4.420 | 4.500 | 4.400 | 4.510 | 58,000 | 257,620 | 4.4417 | 4.221 | 4.165 | 4.240 | 4.146 | 4.250 | 61,552 | 4.1854 | 0.67% |
| 2019-10-03 | 0 | 4.450 | 4.410 | 4.450 | 4.340 | 4.470 | 62,000 | 274,280 | 4.4239 | 4.193 | 4.155 | 4.193 | 4.090 | 4.212 | 65,797 | 4.1686 | 0.91% |
| 2019-10-02 | 0 | 4.410 | 4.410 | 4.530 | 4.410 | 4.540 | 248,000 | 1,109,700 | 4.4746 | 4.155 | 4.155 | 4.269 | 4.155 | 4.278 | 263,189 | 4.2164 | 0.23% |
| 2019-09-30 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.400 | 38,000 | 167,200 | 4.4000 | 4.146 | 4.146 | 4.240 | 4.146 | 4.146 | 40,327 | 4.1461 | 0.00% |
| 2019-09-27 | 0 | 4.400 | 4.300 | 4.400 | 4.400 | 4.400 | 40,000 | 176,000 | 4.4000 | 4.146 | 4.052 | 4.146 | 4.146 | 4.146 | 42,450 | 4.1461 | 0.00% |
| 2019-09-26 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.400 | 42,000 | 184,800 | 4.4000 | 4.146 | 4.146 | 4.240 | 4.146 | 4.146 | 44,572 | 4.1461 | 0.00% |
| 2019-09-25 | 0 | 4.400 | 4.030 | 4.400 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 4.146 | 3.797 | 4.146 | 4.146 | 4.146 | 10,612 | 4.1461 | 0.23% |
| 2019-09-24 | 0 | 4.390 | 4.390 | 4.450 | 4.390 | 4.400 | 32,000 | 140,520 | 4.3913 | 4.137 | 4.137 | 4.193 | 4.137 | 4.146 | 33,960 | 4.1378 | 0.00% |
| 2019-09-23 | 0 | 4.390 | 4.390 | 4.500 | 4.390 | 4.390 | 2,000 | 8,780 | 4.3900 | 4.137 | 4.137 | 4.240 | 4.137 | 4.137 | 2,122 | 4.1366 | 0.00% |
| 2019-09-20 | 0 | 4.390 | 4.390 | 4.420 | 4.390 | 4.420 | 24,000 | 105,720 | 4.4050 | 4.137 | 4.137 | 4.165 | 4.137 | 4.165 | 25,470 | 4.1508 | 0.00% |
| 2019-09-19 | 0 | 4.390 | 4.340 | 4.430 | 4.390 | 4.430 | 22,000 | 97,060 | 4.4118 | 4.137 | 4.090 | 4.174 | 4.137 | 4.174 | 23,347 | 4.1572 | -2.44% |
| 2019-09-18 | 0 | 4.500 | 4.000 | 4.500 | 4.300 | 4.500 | 54,000 | 236,520 | 4.3800 | 4.240 | 3.769 | 4.240 | 4.052 | 4.240 | 57,307 | 4.1272 | 2.74% |
| 2019-09-17 | 0 | 4.380 | 4.380 | 4.440 | 4.380 | 4.550 | 166,000 | 735,240 | 4.4292 | 4.127 | 4.127 | 4.184 | 4.127 | 4.287 | 176,167 | 4.1735 | -0.90% |
| 2019-09-16 | 0 | 4.420 | 4.420 | 5.400 | 4.420 | 4.430 | 10,000 | 44,280 | 4.4280 | 4.165 | 4.165 | 5.088 | 4.165 | 4.174 | 10,612 | 4.1725 | 0.45% |
| 2019-09-13 | 0 | 4.400 | 4.400 | 4.600 | 4.370 | 4.600 | 22,000 | 100,000 | 4.5455 | 4.146 | 4.146 | 4.335 | 4.118 | 4.335 | 23,347 | 4.2831 | -0.90% |
| 2019-09-12 | 0 | 4.440 | 4.440 | 4.500 | 4.430 | 4.520 | 94,000 | 423,740 | 4.5079 | 4.184 | 4.184 | 4.240 | 4.174 | 4.259 | 99,757 | 4.2477 | -1.55% |
| 2019-09-11 | 0 | 4.510 | 4.000 | 4.570 | 4.510 | 4.510 | 12,000 | 54,120 | 4.5100 | 4.250 | 3.769 | 4.306 | 4.250 | 4.250 | 12,735 | 4.2497 | -0.88% |
| 2019-09-10 | 0 | 4.550 | 4.110 | 4.550 | 4.560 | 4.570 | 108,000 | 492,500 | 4.5602 | 4.287 | 3.873 | 4.287 | 4.297 | 4.306 | 114,615 | 4.2970 | -0.22% |
| 2019-09-09 | 0 | 4.560 | 4.500 | 4.560 | 4.500 | 4.560 | 54,000 | 243,240 | 4.5044 | 4.297 | 4.240 | 4.297 | 4.240 | 4.297 | 57,307 | 4.2445 | 1.33% |
| 2019-09-06 | 0 | 4.500 | 4.500 | 4.570 | 4.440 | 4.500 | 60,000 | 268,800 | 4.4800 | 4.240 | 4.240 | 4.306 | 4.184 | 4.240 | 63,675 | 4.2215 | 1.35% |
| 2019-09-05 | 0 | 4.440 | 4.440 | 4.590 | 4.410 | 4.590 | 84,000 | 372,760 | 4.4376 | 4.184 | 4.184 | 4.325 | 4.155 | 4.325 | 89,145 | 4.1815 | -1.11% |
| 2019-09-04 | 0 | 4.490 | 4.400 | 4.540 | 4.480 | 4.490 | 28,000 | 125,640 | 4.4871 | 4.231 | 4.146 | 4.278 | 4.221 | 4.231 | 29,715 | 4.2282 | 2.05% |
| 2019-09-03 | 0 | 4.400 | 4.110 | 4.400 | 4.350 | 4.400 | 44,000 | 192,000 | 4.3636 | 4.146 | 3.873 | 4.146 | 4.099 | 4.146 | 46,695 | 4.1118 | -1.79% |
| 2019-09-02 | 0 | 4.480 | 4.300 | 4.480 | 4.350 | 4.480 | 6,000 | 26,360 | 4.3933 | 4.221 | 4.052 | 4.221 | 4.099 | 4.221 | 6,367 | 4.1398 | 2.99% |
| 2019-08-30 | 0 | 4.350 | 4.050 | 4.350 | 4.350 | 4.400 | 126,000 | 550,520 | 4.3692 | 4.099 | 3.816 | 4.099 | 4.099 | 4.146 | 133,717 | 4.1171 | 0.00% |
| 2019-08-29 | 0 | 4.350 | 4.310 | 4.450 | 4.300 | 4.400 | 82,619 | 359,374 | 4.3498 | 4.099 | 4.061 | 4.193 | 4.052 | 4.146 | 87,679 | 4.0987 | -1.14% |
| 2019-08-28 | 0 | 4.400 | 4.360 | 4.400 | 4.400 | 4.440 | 52,000 | 229,100 | 4.4058 | 4.146 | 4.108 | 4.146 | 4.146 | 4.184 | 55,185 | 4.1515 | 0.00% |
| 2019-08-27 | 0 | 4.400 | 4.350 | 4.590 | - | - | 0 | 0 | - | 4.146 | 4.099 | 4.325 | - | - | 0 | - | 0.00% |
| 2019-08-26 | 0 | 4.400 | 4.350 | 4.560 | 4.350 | 4.400 | 4,000 | 17,500 | 4.3750 | 4.146 | 4.099 | 4.297 | 4.099 | 4.146 | 4,245 | 4.1225 | -4.14% |
| 2019-08-23 | 0 | 4.590 | 4.480 | 4.590 | 4.590 | 4.590 | 22,000 | 100,980 | 4.5900 | 4.325 | 4.221 | 4.325 | 4.325 | 4.325 | 23,347 | 4.3251 | 0.00% |
| 2019-08-22 | 0 | 4.590 | 4.500 | 4.590 | 4.540 | 4.590 | 62,000 | 282,080 | 4.5497 | 4.325 | 4.240 | 4.325 | 4.278 | 4.325 | 65,797 | 4.2871 | 1.10% |
| 2019-08-21 | 0 | 4.540 | 4.470 | 4.590 | 4.540 | 4.540 | 48,000 | 217,920 | 4.5400 | 4.278 | 4.212 | 4.325 | 4.278 | 4.278 | 50,940 | 4.2780 | -0.44% |
| 2019-08-20 | 0 | 4.560 | 4.520 | 4.590 | 4.540 | 4.560 | 30,000 | 136,520 | 4.5507 | 4.297 | 4.259 | 4.325 | 4.278 | 4.297 | 31,837 | 4.2880 | -0.44% |
| 2019-08-19 | 0 | 4.580 | 4.560 | 4.580 | 4.520 | 4.580 | 310,000 | 1,408,620 | 4.5439 | 4.316 | 4.297 | 4.316 | 4.259 | 4.316 | 328,986 | 4.2817 | 1.78% |
| 2019-08-16 | 0 | 4.500 | 4.410 | 4.500 | 4.500 | 4.500 | 50,000 | 225,000 | 4.5000 | 4.240 | 4.155 | 4.240 | 4.240 | 4.240 | 53,062 | 4.2403 | 0.00% |
| 2019-08-15 | 0 | 4.500 | 4.500 | 4.550 | 4.500 | 4.500 | 16,000 | 72,000 | 4.5000 | 4.240 | 4.240 | 4.287 | 4.240 | 4.240 | 16,980 | 4.2403 | -1.53% |
| 2019-08-14 | 0 | 4.570 | 4.300 | 4.570 | - | - | 0 | 0 | - | 4.306 | 4.052 | 4.306 | - | - | 0 | - | -0.44% |
| 2019-08-13 | 0 | 4.590 | 4.420 | 4.590 | 4.430 | 4.590 | 6,000 | 27,220 | 4.5367 | 4.325 | 4.165 | 4.325 | 4.174 | 4.325 | 6,367 | 4.2748 | -0.22% |
| 2019-08-12 | 0 | 4.600 | 4.450 | 4.600 | 4.440 | 4.600 | 50,000 | 224,760 | 4.4952 | 4.335 | 4.193 | 4.335 | 4.184 | 4.335 | 53,062 | 4.2358 | 0.00% |
| 2019-08-09 | 0 | 4.600 | 4.410 | 4.600 | 4.500 | 4.600 | 58,000 | 261,580 | 4.5100 | 4.335 | 4.155 | 4.335 | 4.240 | 4.335 | 61,552 | 4.2497 | 2.22% |
| 2019-08-08 | 0 | 4.500 | 4.350 | 4.500 | 4.380 | 4.500 | 338,000 | 1,520,760 | 4.4993 | 4.240 | 4.099 | 4.240 | 4.127 | 4.240 | 358,701 | 4.2396 | 0.00% |
| 2019-08-07 | 0 | 4.500 | 4.360 | 4.500 | 4.440 | 4.500 | 138,000 | 620,560 | 4.4968 | 4.240 | 4.108 | 4.240 | 4.184 | 4.240 | 146,452 | 4.2373 | 1.35% |
| 2019-08-06 | 0 | 4.440 | 4.440 | 4.990 | 4.390 | 4.470 | 242,000 | 1,072,380 | 4.4313 | 4.184 | 4.184 | 4.702 | 4.137 | 4.212 | 256,822 | 4.1756 | -3.48% |
| 2019-08-05 | 0 | 4.600 | 4.580 | 4.620 | 4.500 | 4.680 | 232,000 | 1,069,220 | 4.6087 | 4.335 | 4.316 | 4.353 | 4.240 | 4.410 | 246,209 | 4.3427 | -2.13% |
| 2019-08-02 | 0 | 4.700 | 4.700 | 4.800 | 4.700 | 4.700 | 64,000 | 300,800 | 4.7000 | 4.429 | 4.429 | 4.523 | 4.429 | 4.429 | 67,920 | 4.4288 | -2.89% |
| 2019-08-01 | 0 | 4.840 | 4.820 | 4.870 | 4.840 | 4.900 | 139,150 | 674,380 | 4.8464 | 4.561 | 4.542 | 4.589 | 4.561 | 4.617 | 147,672 | 4.5667 | -0.62% |
| 2019-07-31 | 0 | 4.870 | 4.840 | 4.870 | 4.870 | 4.930 | 22,000 | 107,620 | 4.8918 | 4.589 | 4.561 | 4.589 | 4.589 | 4.645 | 23,347 | 4.6095 | -1.62% |
| 2019-07-30 | 0 | 4.950 | 4.890 | 4.950 | 4.880 | 4.950 | 22,000 | 108,060 | 4.9118 | 4.664 | 4.608 | 4.664 | 4.598 | 4.664 | 23,347 | 4.6284 | -0.60% |
| 2019-07-29 | 0 | 4.980 | 4.930 | 5.000 | - | - | 0 | 0 | - | 4.693 | 4.645 | 4.711 | - | - | 0 | - | 0.00% |
| 2019-07-26 | 0 | 4.980 | 4.870 | 5.090 | - | - | 2,000 | 10,160 | 5.0800 | 4.693 | 4.589 | 4.796 | - | - | 2,122 | 4.7868 | 0.00% |
| 2019-07-25 | 0 | 4.980 | 4.880 | 5.090 | - | - | 0 | 0 | - | 4.693 | 4.598 | 4.796 | - | - | 0 | - | 0.00% |
| 2019-07-24 | 0 | 4.980 | 4.950 | 5.000 | 4.870 | 5.450 | 54,000 | 275,440 | 5.1007 | 4.693 | 4.664 | 4.711 | 4.589 | 5.135 | 57,307 | 4.8064 | -0.40% |
| 2019-07-23 | 0 | 5.000 | 4.880 | 5.000 | 4.940 | 5.000 | 44,000 | 218,960 | 4.9764 | 4.711 | 4.598 | 4.711 | 4.655 | 4.711 | 46,695 | 4.6892 | 1.83% |
| 2019-07-22 | 0 | 4.910 | 4.860 | 5.000 | 4.900 | 5.050 | 32,000 | 159,420 | 4.9819 | 4.627 | 4.580 | 4.711 | 4.617 | 4.759 | 33,960 | 4.6944 | -1.60% |
| 2019-07-19 | 0 | 4.990 | 4.990 | 5.320 | 4.810 | 5.380 | 24,000 | 122,300 | 5.0958 | 4.702 | 4.702 | 5.013 | 4.532 | 5.070 | 25,470 | 4.8017 | 1.84% |
| 2019-07-18 | 0 | 4.900 | 4.610 | 5.390 | 4.900 | 5.140 | 16,000 | 81,020 | 5.0638 | 4.617 | 4.344 | 5.079 | 4.617 | 4.843 | 16,980 | 4.7715 | -4.67% |
| 2019-07-17 | 0 | 5.140 | 5.020 | 5.400 | 5.030 | 5.230 | 30,000 | 154,940 | 5.1647 | 4.843 | 4.730 | 5.088 | 4.740 | 4.928 | 31,837 | 4.8666 | -4.81% |
| 2019-07-16 | 0 | 5.400 | 5.350 | 5.400 | - | - | 0 | 0 | - | 5.088 | 5.041 | 5.088 | - | - | 0 | - | 0.00% |
| 2019-07-15 | 0 | 5.400 | 5.250 | 5.400 | 5.400 | 5.400 | 2,000 | 10,800 | 5.4000 | 5.088 | 4.947 | 5.088 | 5.088 | 5.088 | 2,122 | 5.0884 | 2.08% |
| 2019-07-12 | 0 | 5.290 | 4.940 | 5.400 | - | - | 0 | 0 | - | 4.985 | 4.655 | 5.088 | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 5.290 | 5.250 | 5.290 | - | - | 0 | 0 | - | 4.985 | 4.947 | 4.985 | - | - | 0 | - | 0.00% |
| 2019-07-10 | 0 | 5.290 | 4.810 | 5.290 | 5.300 | 5.300 | 6,000 | 31,800 | 5.3000 | 4.985 | 4.532 | 4.985 | 4.994 | 4.994 | 6,367 | 4.9941 | -0.19% |
| 2019-07-09 | 0 | 5.300 | 5.280 | 5.400 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 4.994 | 4.975 | 5.088 | 4.994 | 4.994 | 10,612 | 4.9941 | -1.85% |
| 2019-07-08 | 0 | 5.400 | 5.110 | 5.400 | 5.400 | 5.500 | 72,000 | 389,160 | 5.4050 | 5.088 | 4.815 | 5.088 | 5.088 | 5.183 | 76,410 | 5.0931 | 0.00% |
| 2019-07-05 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.400 | 44,000 | 237,600 | 5.4000 | 5.088 | 5.088 | 5.183 | 5.088 | 5.088 | 46,695 | 5.0884 | -0.55% |
| 2019-07-04 | 0 | 5.430 | 4.850 | 5.440 | - | - | 0 | 0 | - | 5.117 | 4.570 | 5.126 | - | - | 0 | - | 0.00% |
| 2019-07-03 | 0 | 5.430 | 4.930 | 5.430 | - | - | 0 | 0 | - | 5.117 | 4.645 | 5.117 | - | - | 0 | - | -0.37% |
| 2019-07-02 | 0 | 5.450 | 5.450 | 5.490 | 4.930 | 5.490 | 210,000 | 1,134,800 | 5.4038 | 5.135 | 5.135 | 5.173 | 4.645 | 5.173 | 222,862 | 5.0919 | -0.55% |
| 2019-06-28 | 0 | 5.480 | 5.480 | 5.500 | 5.170 | 5.480 | 506,000 | 2,680,400 | 5.2972 | 5.164 | 5.164 | 5.183 | 4.872 | 5.164 | 536,990 | 4.9915 | 6.00% |
| 2019-06-27 | 0 | 5.170 | 4.780 | 5.170 | - | - | 0 | 0 | - | 4.872 | 4.504 | 4.872 | - | - | 0 | - | -0.19% |
| 2019-06-26 | 0 | 5.180 | 4.780 | 5.180 | 5.180 | 5.180 | 16,000 | 82,880 | 5.1800 | 4.881 | 4.504 | 4.881 | 4.881 | 4.881 | 16,980 | 4.8811 | -0.38% |
| 2019-06-25 | 0 | 5.200 | 4.780 | 5.200 | 5.210 | 5.210 | 6,000 | 31,260 | 5.2100 | 4.900 | 4.504 | 4.900 | 4.909 | 4.909 | 6,367 | 4.9093 | -0.19% |
| 2019-06-24 | 0 | 5.210 | 5.210 | 5.430 | 5.000 | 5.230 | 38,000 | 198,000 | 5.2105 | 4.909 | 4.909 | 5.117 | 4.711 | 4.928 | 40,327 | 4.9098 | -0.38% |
| 2019-06-21 | 0 | 5.230 | 5.030 | 5.230 | - | - | 0 | 0 | - | 4.928 | 4.740 | 4.928 | - | - | 0 | - | -0.95% |
| 2019-06-20 | 0 | 5.280 | 5.200 | 5.350 | 5.130 | 5.500 | 114,000 | 606,100 | 5.3167 | 4.975 | 4.900 | 5.041 | 4.834 | 5.183 | 120,982 | 5.0098 | 1.54% |
| 2019-06-19 | 0 | 5.200 | 5.100 | 5.200 | 4.930 | 5.260 | 214,131 | 1,085,573 | 5.0697 | 4.900 | 4.806 | 4.900 | 4.645 | 4.956 | 227,246 | 4.7771 | 6.12% |
| 2019-06-18 | 0 | 4.900 | 4.850 | 4.960 | 4.850 | 4.900 | 24,000 | 117,400 | 4.8917 | 4.617 | 4.570 | 4.674 | 4.570 | 4.617 | 25,470 | 4.6094 | 2.51% |
| 2019-06-17 | 0 | 4.780 | 4.780 | 4.910 | 4.780 | 5.000 | 88,000 | 432,880 | 4.9191 | 4.504 | 4.504 | 4.627 | 4.504 | 4.711 | 93,390 | 4.6352 | -1.65% |
| 2019-06-14 | 0 | 4.860 | 4.780 | 5.050 | - | - | 0 | 0 | - | 4.580 | 4.504 | 4.759 | - | - | 0 | - | 0.00% |
| 2019-06-13 | 0 | 4.860 | 4.780 | 4.900 | - | - | 0 | 0 | - | 4.580 | 4.504 | 4.617 | - | - | 0 | - | 0.00% |
| 2019-06-12 | 0 | 4.860 | 4.790 | 5.020 | 4.860 | 4.880 | 42,000 | 204,560 | 4.8705 | 4.580 | 4.514 | 4.730 | 4.580 | 4.598 | 44,572 | 4.5894 | -0.41% |
| 2019-06-11 | 0 | 4.880 | 4.780 | 4.960 | 4.880 | 5.080 | 64,000 | 315,360 | 4.9275 | 4.598 | 4.504 | 4.674 | 4.598 | 4.787 | 67,920 | 4.6431 | -0.41% |
| 2019-06-10 | 0 | 4.900 | 4.900 | 4.980 | 4.870 | 4.960 | 86,000 | 421,660 | 4.9030 | 4.617 | 4.617 | 4.693 | 4.589 | 4.674 | 91,267 | 4.6201 | 0.62% |
| 2019-06-06 | 0 | 4.870 | 4.780 | 4.880 | - | - | 0 | 0 | - | 4.589 | 4.504 | 4.598 | - | - | 0 | - | 0.00% |
| 2019-06-05 | 0 | 4.870 | 4.780 | 4.870 | 4.800 | 4.870 | 14,000 | 67,480 | 4.8200 | 4.589 | 4.504 | 4.589 | 4.523 | 4.589 | 14,857 | 4.5418 | 2.10% |
| 2019-06-04 | 0 | 4.770 | 4.760 | 4.820 | 4.760 | 4.850 | 52,000 | 249,740 | 4.8027 | 4.495 | 4.485 | 4.542 | 4.485 | 4.570 | 55,185 | 4.5255 | -0.21% |
| 2019-06-03 | 0 | 4.780 | 4.770 | 4.880 | 4.770 | 4.780 | 20,000 | 95,500 | 4.7750 | 4.504 | 4.495 | 4.598 | 4.495 | 4.504 | 21,225 | 4.4994 | -0.42% |
| 2019-05-31 | 0 | 4.800 | 4.760 | 4.900 | 4.800 | 4.800 | 40,000 | 192,000 | 4.8000 | 4.523 | 4.485 | 4.617 | 4.523 | 4.523 | 42,450 | 4.5230 | 1.91% |
| 2019-05-30 | 0 | 4.710 | 4.710 | 4.790 | 4.700 | 4.700 | 40,000 | 188,000 | 4.7000 | 4.438 | 4.438 | 4.514 | 4.429 | 4.429 | 42,450 | 4.4288 | -0.84% |
| 2019-05-29 | 0 | 4.750 | 4.660 | 4.770 | 4.580 | 4.770 | 44,000 | 207,080 | 4.7064 | 4.476 | 4.391 | 4.495 | 4.316 | 4.495 | 46,695 | 4.4348 | 2.37% |
| 2019-05-28 | 0 | 4.640 | 4.640 | 4.940 | 4.640 | 5.090 | 104,667 | 502,341 | 4.7994 | 4.372 | 4.372 | 4.655 | 4.372 | 4.796 | 111,077 | 4.5224 | -8.48% |
| 2019-05-27 | 0 | 5.070 | 4.460 | 5.070 | - | - | 0 | 0 | - | 4.777 | 4.203 | 4.777 | - | - | 0 | - | 0.00% |
| 2019-05-24 | 0 | 5.070 | 4.600 | 5.070 | 4.780 | 5.090 | 25,424 | 124,248 | 4.8870 | 4.777 | 4.335 | 4.777 | 4.504 | 4.796 | 26,981 | 4.6050 | 6.07% |
| 2019-05-23 | 0 | 4.780 | 4.780 | 4.890 | 4.780 | 4.950 | 299,424 | 1,460,577 | 4.8780 | 4.504 | 4.504 | 4.608 | 4.504 | 4.664 | 317,763 | 4.5964 | -5.91% |
| 2019-05-22 | 0 | 5.080 | 4.950 | 5.080 | - | - | 0 | 0 | - | 4.787 | 4.664 | 4.787 | - | - | 0 | - | 0.00% |
| 2019-05-21 | 0 | 5.080 | 4.950 | 5.080 | 4.990 | 5.100 | 6,000 | 30,360 | 5.0600 | 4.787 | 4.664 | 4.787 | 4.702 | 4.806 | 6,367 | 4.7680 | 1.60% |
| 2019-05-20 | 0 | 5.000 | 4.900 | 5.000 | - | - | 0 | 0 | - | 4.711 | 4.617 | 4.711 | - | - | 0 | - | 0.00% |
| 2019-05-17 | 0 | 5.000 | 5.000 | 5.100 | 4.980 | 5.090 | 22,000 | 111,760 | 5.0800 | 4.711 | 4.711 | 4.806 | 4.693 | 4.796 | 23,347 | 4.7868 | -1.96% |
| 2019-05-16 | 0 | 5.100 | 5.030 | 5.190 | - | - | 0 | 0 | - | 4.806 | 4.740 | 4.890 | - | - | 0 | - | 0.00% |
| 2019-05-15 | 0 | 5.100 | 5.000 | 5.100 | 5.130 | 5.130 | 4,000 | 20,520 | 5.1300 | 4.806 | 4.711 | 4.806 | 4.834 | 4.834 | 4,245 | 4.8339 | -1.16% |
| 2019-05-14 | 0 | 5.160 | 5.060 | 5.180 | 5.160 | 5.200 | 14,000 | 72,400 | 5.1714 | 4.862 | 4.768 | 4.881 | 4.862 | 4.900 | 14,857 | 4.8730 | -0.77% |
| 2019-05-10 | 0 | 5.200 | 5.050 | 5.280 | 4.980 | 5.480 | 175,204 | 905,808 | 5.1700 | 4.900 | 4.759 | 4.975 | 4.693 | 5.164 | 185,935 | 4.8716 | 1.17% |
| 2019-05-09 | 0 | 5.140 | 5.140 | 5.180 | 5.100 | 5.140 | 42,000 | 215,000 | 5.1190 | 4.843 | 4.843 | 4.881 | 4.806 | 4.843 | 44,572 | 4.8236 | -1.53% |
| 2019-05-08 | 0 | 5.220 | 5.150 | 5.280 | 5.120 | 5.240 | 68,000 | 352,400 | 5.1824 | 4.919 | 4.853 | 4.975 | 4.825 | 4.938 | 72,165 | 4.8833 | -2.79% |
| 2019-05-07 | 0 | 5.370 | 5.170 | 5.380 | 5.150 | 5.400 | 12,000 | 62,740 | 5.2283 | 5.060 | 4.872 | 5.070 | 4.853 | 5.088 | 12,735 | 4.9266 | 2.29% |
| 2019-05-06 | 0 | 5.250 | 5.190 | 5.260 | 5.250 | 5.300 | 18,000 | 94,680 | 5.2600 | 4.947 | 4.890 | 4.956 | 4.947 | 4.994 | 19,102 | 4.9564 | -4.55% |
| 2019-05-03 | 0 | 5.500 | 5.190 | 5.560 | 5.500 | 5.530 | 22,096 | 122,068 | 5.5244 | 5.183 | 4.890 | 5.239 | 5.183 | 5.211 | 23,449 | 5.2056 | 0.00% |
| 2019-05-02 | 0 | 5.500 | 5.500 | 5.580 | 5.120 | 5.520 | 92,000 | 500,480 | 5.4400 | 5.183 | 5.183 | 5.258 | 4.825 | 5.201 | 97,635 | 5.1260 | 2.42% |
| 2019-04-30 | 0 | 5.370 | 5.370 | 5.470 | 5.370 | 5.620 | 16,000 | 88,660 | 5.5413 | 5.060 | 5.060 | 5.154 | 5.060 | 5.296 | 16,980 | 5.2215 | -3.42% |
| 2019-04-29 | 0 | 5.560 | 5.210 | 5.560 | 5.330 | 5.580 | 260,000 | 1,415,660 | 5.4448 | 5.239 | 4.909 | 5.239 | 5.022 | 5.258 | 275,924 | 5.1306 | 3.54% |
| 2019-04-26 | 0 | 5.370 | 5.300 | 5.370 | 5.380 | 5.380 | 34,000 | 182,920 | 5.3800 | 5.060 | 4.994 | 5.060 | 5.070 | 5.070 | 36,082 | 5.0695 | -0.19% |
| 2019-04-25 | 0 | 5.380 | 5.120 | 5.380 | - | - | 0 | 0 | - | 5.070 | 4.825 | 5.070 | - | - | 0 | - | -0.55% |
| 2019-04-24 | 0 | 5.410 | 5.280 | 5.410 | 5.380 | 5.420 | 135,000 | 730,740 | 5.4129 | 5.098 | 4.975 | 5.098 | 5.070 | 5.107 | 143,268 | 5.1005 | 0.19% |
| 2019-04-23 | 0 | 5.400 | 5.400 | 5.440 | 5.120 | 5.420 | 700,000 | 3,723,020 | 5.3186 | 5.088 | 5.088 | 5.126 | 4.825 | 5.107 | 742,872 | 5.0117 | 5.26% |
| 2019-04-18 | 0 | 5.130 | 5.120 | 5.220 | 5.130 | 5.220 | 58,000 | 299,300 | 5.1603 | 4.834 | 4.825 | 4.919 | 4.834 | 4.919 | 61,552 | 4.8625 | -1.91% |
| 2019-04-17 | 0 | 5.230 | 5.200 | 5.230 | 5.190 | 5.290 | 214,000 | 1,119,520 | 5.2314 | 4.928 | 4.900 | 4.928 | 4.890 | 4.985 | 227,107 | 4.9295 | 0.58% |
| 2019-04-16 | 0 | 5.200 | 5.200 | 5.250 | 5.180 | 5.250 | 112,000 | 583,080 | 5.2061 | 4.900 | 4.900 | 4.947 | 4.881 | 4.947 | 118,860 | 4.9056 | 0.19% |
| 2019-04-15 | 0 | 5.190 | 5.160 | 5.190 | 5.190 | 5.260 | 70,000 | 364,220 | 5.2031 | 4.890 | 4.862 | 4.890 | 4.890 | 4.956 | 74,287 | 4.9029 | -0.19% |
| 2019-04-12 | 0 | 5.200 | 5.170 | 5.200 | 5.230 | 5.240 | 112,000 | 585,960 | 5.2318 | 4.900 | 4.872 | 4.900 | 4.928 | 4.938 | 118,860 | 4.9299 | -0.19% |
| 2019-04-11 | 0 | 5.210 | 5.130 | 5.210 | 5.110 | 5.230 | 48,000 | 248,560 | 5.1783 | 4.909 | 4.834 | 4.909 | 4.815 | 4.928 | 50,940 | 4.8795 | 0.97% |
| 2019-04-10 | 0 | 5.160 | 5.130 | 5.160 | 5.100 | 5.160 | 58,000 | 297,000 | 5.1207 | 4.862 | 4.834 | 4.862 | 4.806 | 4.862 | 61,552 | 4.8252 | 0.58% |
| 2019-04-09 | 0 | 5.130 | 5.080 | 5.130 | 5.050 | 5.130 | 36,000 | 183,220 | 5.0894 | 4.834 | 4.787 | 4.834 | 4.759 | 4.834 | 38,205 | 4.7957 | 1.79% |
| 2019-04-08 | 0 | 5.040 | 5.050 | 5.100 | 5.040 | 5.100 | 65,838 | 332,830 | 5.0553 | 4.749 | 4.759 | 4.806 | 4.749 | 4.806 | 69,870 | 4.7635 | 0.00% |
| 2019-04-04 | 0 | 5.040 | 5.030 | 5.040 | 5.050 | 5.080 | 34,000 | 172,600 | 5.0765 | 4.749 | 4.740 | 4.749 | 4.759 | 4.787 | 36,082 | 4.7835 | -1.37% |
| 2019-04-03 | 0 | 5.110 | 5.050 | 5.110 | 5.050 | 5.130 | 80,035 | 408,638 | 5.1057 | 4.815 | 4.759 | 4.815 | 4.759 | 4.834 | 84,937 | 4.8111 | 0.20% |
| 2019-04-02 | 0 | 5.100 | 5.050 | 5.100 | 5.100 | 5.100 | 24,000 | 122,400 | 5.1000 | 4.806 | 4.759 | 4.806 | 4.806 | 4.806 | 25,470 | 4.8057 | 0.00% |
| 2019-04-01 | 0 | 5.100 | 5.010 | 5.100 | 5.000 | 5.140 | 228,000 | 1,144,340 | 5.0190 | 4.806 | 4.721 | 4.806 | 4.711 | 4.843 | 241,964 | 4.7294 | 1.80% |
| 2019-03-29 | 0 | 5.010 | 5.010 | 5.100 | 4.980 | 5.050 | 554,000 | 2,777,400 | 5.0134 | 4.721 | 4.721 | 4.806 | 4.693 | 4.759 | 587,930 | 4.7240 | -0.60% |
| 2019-03-28 | 0 | 5.040 | 5.020 | 5.040 | 4.960 | 5.100 | 162,000 | 816,620 | 5.0409 | 4.749 | 4.730 | 4.749 | 4.674 | 4.806 | 171,922 | 4.7499 | 0.40% |
| 2019-03-27 | 0 | 5.020 | 4.980 | 5.020 | 5.030 | 5.090 | 36,000 | 181,980 | 5.0550 | 4.730 | 4.693 | 4.730 | 4.740 | 4.796 | 38,205 | 4.7633 | -1.18% |
| 2019-03-26 | 0 | 5.080 | 5.020 | 5.080 | 5.030 | 5.180 | 400,000 | 2,031,480 | 5.0787 | 4.787 | 4.730 | 4.787 | 4.740 | 4.881 | 424,498 | 4.7856 | 0.99% |
| 2019-03-25 | 0 | 5.030 | 4.920 | 5.030 | 5.020 | 5.060 | 12,000 | 60,380 | 5.0317 | 4.740 | 4.636 | 4.740 | 4.730 | 4.768 | 12,735 | 4.7413 | 0.00% |
| 2019-03-22 | 0 | 5.030 | 5.030 | 5.040 | 5.030 | 5.060 | 102,000 | 513,120 | 5.0306 | 4.740 | 4.740 | 4.749 | 4.740 | 4.768 | 108,247 | 4.7403 | 0.00% |
| 2019-03-21 | 0 | 5.030 | 4.980 | 5.030 | 5.020 | 5.040 | 66,000 | 331,900 | 5.0288 | 4.740 | 4.693 | 4.740 | 4.730 | 4.749 | 70,042 | 4.7386 | 0.00% |
| 2019-03-20 | 0 | 5.030 | 4.980 | 5.030 | 4.950 | 5.080 | 46,000 | 229,137 | 4.9812 | 4.740 | 4.693 | 4.740 | 4.664 | 4.787 | 48,817 | 4.6938 | 1.62% |
| 2019-03-19 | 0 | 4.950 | 4.950 | 4.990 | 4.900 | 4.990 | 138,000 | 682,480 | 4.9455 | 4.664 | 4.664 | 4.702 | 4.617 | 4.702 | 146,452 | 4.6601 | -1.59% |
| 2019-03-18 | 0 | 5.030 | 5.030 | 5.050 | 5.000 | 5.040 | 94,000 | 471,840 | 5.0196 | 4.740 | 4.740 | 4.759 | 4.711 | 4.749 | 99,757 | 4.7299 | 0.80% |
| 2019-03-15 | 0 | 4.990 | 4.960 | 4.990 | 4.960 | 5.000 | 198,000 | 989,900 | 4.9995 | 4.702 | 4.674 | 4.702 | 4.674 | 4.711 | 210,127 | 4.7110 | -0.20% |
| 2019-03-14 | 0 | 5.000 | 5.000 | 5.030 | 5.000 | 5.030 | 28,000 | 140,240 | 5.0086 | 4.711 | 4.711 | 4.740 | 4.711 | 4.740 | 29,715 | 4.7195 | -0.60% |
| 2019-03-13 | 0 | 5.030 | 4.960 | 5.030 | 4.950 | 5.030 | 66,000 | 330,620 | 5.0094 | 4.740 | 4.674 | 4.740 | 4.664 | 4.740 | 70,042 | 4.7203 | -0.20% |
| 2019-03-12 | 0 | 5.040 | 5.040 | 5.160 | 5.010 | 5.050 | 126,000 | 634,380 | 5.0348 | 4.749 | 4.749 | 4.862 | 4.721 | 4.759 | 133,717 | 4.7442 | -0.20% |
| 2019-03-11 | 0 | 5.050 | 5.010 | 5.100 | 5.000 | 5.090 | 32,000 | 160,900 | 5.0281 | 4.759 | 4.721 | 4.806 | 4.711 | 4.796 | 33,960 | 4.7379 | 1.81% |
| 2019-03-08 | 0 | 4.960 | 4.920 | 5.000 | 4.900 | 5.010 | 606,000 | 3,023,760 | 4.9897 | 4.674 | 4.636 | 4.711 | 4.617 | 4.721 | 643,115 | 4.7017 | 1.64% |
| 2019-03-07 | 0 | 4.880 | 4.870 | 4.910 | 4.850 | 4.930 | 168,000 | 818,920 | 4.8745 | 4.598 | 4.589 | 4.627 | 4.570 | 4.645 | 178,289 | 4.5932 | -1.81% |
| 2019-03-06 | 0 | 4.970 | 4.940 | 4.970 | 4.950 | 4.970 | 10,000 | 49,580 | 4.9580 | 4.683 | 4.655 | 4.683 | 4.664 | 4.683 | 10,612 | 4.6719 | 0.00% |
| 2019-03-05 | 0 | 4.970 | 4.930 | 4.970 | 4.940 | 5.000 | 16,000 | 79,440 | 4.9650 | 4.683 | 4.645 | 4.683 | 4.655 | 4.711 | 16,980 | 4.6785 | 0.81% |
| 2019-03-04 | 0 | 4.930 | 4.930 | 5.000 | 4.930 | 5.000 | 74,000 | 367,440 | 4.9654 | 4.645 | 4.645 | 4.711 | 4.645 | 4.711 | 78,532 | 4.6788 | -1.40% |
| 2019-03-01 | 0 | 5.000 | 4.980 | 5.000 | 4.950 | 5.000 | 46,000 | 227,960 | 4.9557 | 4.711 | 4.693 | 4.711 | 4.664 | 4.711 | 48,817 | 4.6697 | -0.99% |
| 2019-02-28 | 0 | 5.050 | 4.900 | 5.050 | 4.990 | 5.050 | 50,000 | 251,760 | 5.0352 | 4.759 | 4.617 | 4.759 | 4.702 | 4.759 | 53,062 | 4.7446 | -0.79% |
| 2019-02-27 | 0 | 5.090 | 4.840 | 5.090 | - | - | 0 | 0 | - | 4.796 | 4.561 | 4.796 | - | - | 0 | - | 0.00% |
| 2019-02-26 | 0 | 5.090 | 4.900 | 5.100 | 4.850 | 5.300 | 40,000 | 209,380 | 5.2345 | 4.796 | 4.617 | 4.806 | 4.570 | 4.994 | 42,450 | 4.9324 | 4.95% |
| 2019-02-25 | 0 | 4.850 | 4.850 | 4.930 | 4.830 | 4.900 | 192,000 | 933,840 | 4.8638 | 4.570 | 4.570 | 4.645 | 4.551 | 4.617 | 203,759 | 4.5831 | -0.41% |
| 2019-02-22 | 0 | 4.870 | 4.810 | 4.870 | 4.840 | 4.970 | 16,000 | 78,880 | 4.9300 | 4.589 | 4.532 | 4.589 | 4.561 | 4.683 | 16,980 | 4.6455 | 1.46% |
| 2019-02-21 | 0 | 4.800 | 4.800 | 4.920 | 4.800 | 4.950 | 95,418 | 466,763 | 4.8918 | 4.523 | 4.523 | 4.636 | 4.523 | 4.664 | 101,262 | 4.6095 | 0.00% |
| 2019-02-20 | 0 | 4.800 | 4.800 | 4.810 | 4.800 | 4.830 | 68,000 | 326,980 | 4.8085 | 4.523 | 4.523 | 4.532 | 4.523 | 4.551 | 72,165 | 4.5310 | 0.42% |
| 2019-02-19 | 0 | 4.780 | 4.780 | 4.850 | 4.780 | 4.850 | 122,000 | 589,600 | 4.8328 | 4.504 | 4.504 | 4.570 | 4.504 | 4.570 | 129,472 | 4.5539 | 0.00% |
| 2019-02-18 | 0 | 4.780 | 4.780 | 4.840 | 4.780 | 4.860 | 78,000 | 375,440 | 4.8133 | 4.504 | 4.504 | 4.561 | 4.504 | 4.580 | 82,777 | 4.5355 | 0.00% |
| 2019-02-15 | 0 | 4.780 | 4.710 | 4.780 | 4.710 | 4.790 | 60,000 | 283,400 | 4.7233 | 4.504 | 4.438 | 4.504 | 4.438 | 4.514 | 63,675 | 4.4507 | -0.42% |
| 2019-02-14 | 0 | 4.800 | 4.730 | 4.800 | 4.720 | 4.800 | 24,000 | 113,760 | 4.7400 | 4.523 | 4.457 | 4.523 | 4.448 | 4.523 | 25,470 | 4.4664 | 1.27% |
| 2019-02-13 | 0 | 4.740 | 4.720 | 4.760 | 4.640 | 4.830 | 116,000 | 549,460 | 4.7367 | 4.466 | 4.448 | 4.485 | 4.372 | 4.551 | 123,105 | 4.4634 | 3.04% |
| 2019-02-12 | 0 | 4.600 | 4.600 | 4.680 | 4.530 | 4.650 | 46,000 | 212,900 | 4.6283 | 4.335 | 4.335 | 4.410 | 4.269 | 4.382 | 48,817 | 4.3612 | 1.77% |
| 2019-02-11 | 0 | 4.520 | 4.530 | 4.630 | 4.500 | 4.630 | 152,000 | 685,722 | 4.5113 | 4.259 | 4.269 | 4.363 | 4.240 | 4.363 | 161,309 | 4.2510 | -2.16% |
| 2019-02-08 | 0 | 4.620 | 4.520 | 4.630 | 4.510 | 4.650 | 134,000 | 617,340 | 4.6070 | 4.353 | 4.259 | 4.363 | 4.250 | 4.382 | 142,207 | 4.3411 | -2.12% |
| 2019-02-04 | 0 | 4.720 | 4.450 | 4.710 | 4.460 | 4.720 | 18,000 | 82,360 | 4.5756 | 4.448 | 4.193 | 4.438 | 4.203 | 4.448 | 19,102 | 4.3115 | 7.27% |
| 2019-02-01 | 0 | 4.400 | 4.400 | 4.470 | 4.400 | 4.440 | 20,000 | 88,080 | 4.4040 | 4.146 | 4.146 | 4.212 | 4.146 | 4.184 | 21,225 | 4.1498 | -0.90% |
| 2019-01-31 | 0 | 4.440 | 4.400 | 4.440 | 4.400 | 4.440 | 238,000 | 1,046,990 | 4.3991 | 4.184 | 4.146 | 4.184 | 4.146 | 4.184 | 252,577 | 4.1452 | 1.60% |
| 2019-01-30 | 0 | 4.370 | 4.260 | 4.380 | 4.230 | 4.400 | 296,000 | 1,259,160 | 4.2539 | 4.118 | 4.014 | 4.127 | 3.986 | 4.146 | 314,129 | 4.0084 | 0.46% |
| 2019-01-29 | 0 | 4.350 | 4.350 | 4.400 | 4.350 | 4.400 | 36,000 | 158,200 | 4.3944 | 4.099 | 4.099 | 4.146 | 4.099 | 4.146 | 38,205 | 4.1408 | 0.00% |
| 2019-01-28 | 0 | 4.350 | 4.320 | 4.350 | 4.400 | 4.400 | 6,000 | 26,400 | 4.4000 | 4.099 | 4.071 | 4.099 | 4.146 | 4.146 | 6,367 | 4.1461 | -2.25% |
| 2019-01-25 | 0 | 4.450 | 4.320 | 4.450 | 4.450 | 4.450 | 18,000 | 80,100 | 4.4500 | 4.193 | 4.071 | 4.193 | 4.193 | 4.193 | 19,102 | 4.1932 | 3.01% |
| 2019-01-24 | 0 | 4.320 | 4.320 | 4.400 | 4.280 | 4.350 | 84,098 | 363,970 | 4.3279 | 4.071 | 4.071 | 4.146 | 4.033 | 4.099 | 89,249 | 4.0782 | 0.93% |
| 2019-01-23 | 0 | 4.280 | 4.280 | 4.380 | 4.280 | 4.300 | 42,098 | 180,232 | 4.2812 | 4.033 | 4.033 | 4.127 | 4.033 | 4.052 | 44,676 | 4.0342 | 0.00% |
| 2019-01-22 | 0 | 4.280 | 4.240 | 4.280 | 4.260 | 4.320 | 50,000 | 215,320 | 4.3064 | 4.033 | 3.995 | 4.033 | 4.014 | 4.071 | 53,062 | 4.0579 | -2.73% |
| 2019-01-21 | 0 | 4.400 | 4.340 | 4.480 | - | - | 1,164 | 5,121 | 4.3995 | 4.146 | 4.090 | 4.221 | - | - | 1,235 | 4.1456 | 0.00% |
| 2019-01-18 | 0 | 4.400 | 4.340 | 4.440 | 4.400 | 4.400 | 58,000 | 255,200 | 4.4000 | 4.146 | 4.090 | 4.184 | 4.146 | 4.146 | 61,552 | 4.1461 | 0.23% |
| 2019-01-17 | 0 | 4.390 | 4.290 | 4.390 | 4.400 | 4.400 | 16,000 | 70,400 | 4.4000 | 4.137 | 4.042 | 4.137 | 4.146 | 4.146 | 16,980 | 4.1461 | -0.23% |
| 2019-01-16 | 0 | 4.400 | 4.240 | 4.400 | 4.280 | 4.400 | 70,000 | 303,820 | 4.3403 | 4.146 | 3.995 | 4.146 | 4.033 | 4.146 | 74,287 | 4.0898 | 3.77% |
| 2019-01-15 | 0 | 4.240 | 4.240 | 4.380 | 4.220 | 4.290 | 166,000 | 710,220 | 4.2784 | 3.995 | 3.995 | 4.127 | 3.976 | 4.042 | 176,167 | 4.0315 | 0.47% |
| 2019-01-14 | 0 | 4.220 | 4.210 | 4.380 | 4.150 | 4.290 | 42,000 | 177,140 | 4.2176 | 3.976 | 3.967 | 4.127 | 3.910 | 4.042 | 44,572 | 3.9742 | -3.21% |
| 2019-01-11 | 0 | 4.360 | 4.230 | 4.360 | 4.220 | 4.390 | 16,000 | 68,260 | 4.2663 | 4.108 | 3.986 | 4.108 | 3.976 | 4.137 | 16,980 | 4.0200 | 3.81% |
| 2019-01-10 | 0 | 4.200 | 4.200 | 4.400 | 4.200 | 4.440 | 134,411 | 574,627 | 4.2751 | 3.958 | 3.958 | 4.146 | 3.958 | 4.184 | 142,643 | 4.0284 | -2.10% |
| 2019-01-09 | 0 | 4.290 | 4.260 | 4.470 | 4.290 | 4.290 | 2,000 | 8,580 | 4.2900 | 4.042 | 4.014 | 4.212 | 4.042 | 4.042 | 2,122 | 4.0424 | -0.23% |
| 2019-01-08 | 0 | 4.300 | 4.300 | 4.400 | 4.270 | 4.370 | 32,000 | 138,840 | 4.3388 | 4.052 | 4.052 | 4.146 | 4.024 | 4.118 | 33,960 | 4.0884 | -1.60% |
| 2019-01-07 | 0 | 4.370 | 4.250 | 4.370 | - | - | 0 | 0 | - | 4.118 | 4.005 | 4.118 | - | - | 0 | - | 0.00% |
| 2019-01-04 | 0 | 4.370 | 4.230 | 4.370 | 4.250 | 4.380 | 8,000 | 34,260 | 4.2825 | 4.118 | 3.986 | 4.118 | 4.005 | 4.127 | 8,490 | 4.0354 | -0.46% |
| 2019-01-03 | 0 | 4.390 | 4.220 | 4.390 | 4.350 | 4.400 | 128,000 | 560,000 | 4.3750 | 4.137 | 3.976 | 4.137 | 4.099 | 4.146 | 135,839 | 4.1225 | 0.92% |
| 2019-01-02 | 0 | 4.350 | 4.210 | 4.420 | - | - | 0 | 0 | - | 4.099 | 3.967 | 4.165 | - | - | 0 | - | 0.00% |
| 2018-12-31 | 0 | 4.350 | 4.250 | 4.410 | 4.250 | 4.410 | 50,000 | 213,320 | 4.2664 | 4.099 | 4.005 | 4.155 | 4.005 | 4.155 | 53,062 | 4.0202 | 0.00% |
| 2018-12-28 | 0 | 4.350 | 4.260 | 4.350 | 4.350 | 4.350 | 14,000 | 61,380 | 4.3843 | 4.099 | 4.014 | 4.099 | 4.099 | 4.099 | 14,857 | 4.1313 | 0.46% |
| 2018-12-27 | 0 | 4.330 | 4.330 | 4.420 | 4.280 | 4.370 | 84,000 | 362,480 | 4.3152 | 4.080 | 4.080 | 4.165 | 4.033 | 4.118 | 89,145 | 4.0662 | -2.04% |
| 2018-12-24 | 0 | 4.420 | 4.280 | 4.440 | - | - | 0 | 0 | - | 4.165 | 4.033 | 4.184 | - | - | 0 | - | 0.00% |
| 2018-12-21 | 0 | 4.420 | 4.260 | 4.420 | 4.270 | 4.420 | 12,000 | 51,540 | 4.2950 | 4.165 | 4.014 | 4.165 | 4.024 | 4.165 | 12,735 | 4.0471 | 2.55% |
| 2018-12-20 | 0 | 4.310 | 4.260 | 4.390 | 4.310 | 4.580 | 62,946 | 277,152 | 4.4030 | 4.061 | 4.014 | 4.137 | 4.061 | 4.316 | 66,801 | 4.1489 | -2.05% |
| 2018-12-19 | 0 | 4.400 | 4.400 | 4.480 | 4.380 | 4.400 | 136,000 | 597,960 | 4.3968 | 4.146 | 4.146 | 4.221 | 4.127 | 4.146 | 144,329 | 4.1430 | 2.80% |
| 2018-12-18 | 0 | 4.280 | 4.280 | 4.390 | 4.200 | 4.400 | 304,000 | 1,328,180 | 4.3690 | 4.033 | 4.033 | 4.137 | 3.958 | 4.146 | 322,619 | 4.1169 | -2.73% |
| 2018-12-17 | 0 | 4.400 | 4.400 | 4.440 | 4.400 | 4.410 | 23,011 | 101,368 | 4.4052 | 4.146 | 4.146 | 4.184 | 4.146 | 4.155 | 24,420 | 4.1510 | -0.23% |
| 2018-12-14 | 0 | 4.410 | 4.410 | 4.490 | 4.400 | 4.430 | 268,000 | 1,180,840 | 4.4061 | 4.155 | 4.155 | 4.231 | 4.146 | 4.174 | 284,414 | 4.1518 | 0.23% |
| 2018-12-13 | 0 | 4.400 | 4.400 | 4.430 | 4.300 | 4.400 | 90,000 | 394,280 | 4.3809 | 4.146 | 4.146 | 4.174 | 4.052 | 4.146 | 95,512 | 4.1281 | -0.45% |
| 2018-12-12 | 0 | 4.420 | 4.180 | 4.420 | 4.420 | 4.430 | 18,000 | 79,580 | 4.4211 | 4.165 | 3.939 | 4.165 | 4.165 | 4.174 | 19,102 | 4.1660 | -0.67% |
| 2018-12-11 | 0 | 4.450 | 4.360 | 4.450 | 4.450 | 4.560 | 6,000 | 26,920 | 4.4867 | 4.193 | 4.108 | 4.193 | 4.193 | 4.297 | 6,367 | 4.2277 | 3.49% |
| 2018-12-10 | 0 | 4.300 | 4.210 | 4.300 | - | - | 0 | 0 | - | 4.052 | 3.967 | 4.052 | - | - | 0 | - | 0.00% |
| 2018-12-07 | 0 | 4.300 | 4.180 | 4.310 | 4.180 | 4.310 | 36,000 | 154,600 | 4.2944 | 4.052 | 3.939 | 4.061 | 3.939 | 4.061 | 38,205 | 4.0466 | 1.18% |
| 2018-12-06 | 0 | 4.250 | 4.240 | 4.450 | 4.240 | 4.250 | 106,000 | 449,640 | 4.2419 | 4.005 | 3.995 | 4.193 | 3.995 | 4.005 | 112,492 | 3.9971 | 0.00% |
| 2018-12-05 | 0 | 4.250 | 4.240 | 4.470 | 4.240 | 4.250 | 30,000 | 127,300 | 4.2433 | 4.005 | 3.995 | 4.212 | 3.995 | 4.005 | 31,837 | 3.9984 | 0.71% |
| 2018-12-04 | 0 | 4.220 | 4.220 | 4.240 | 4.180 | 4.350 | 180,000 | 765,900 | 4.2550 | 3.976 | 3.976 | 3.995 | 3.939 | 4.099 | 191,024 | 4.0094 | -2.54% |
| 2018-12-03 | 0 | 4.330 | 4.320 | 4.340 | 4.330 | 4.330 | 12,000 | 51,968 | 4.3307 | 4.080 | 4.071 | 4.090 | 4.080 | 4.080 | 12,735 | 4.0807 | 3.10% |
| 2018-11-30 | 0 | 4.200 | 4.180 | 4.340 | 4.180 | 4.410 | 180,000 | 759,300 | 4.2183 | 3.958 | 3.939 | 4.090 | 3.939 | 4.155 | 191,024 | 3.9749 | -0.47% |
| 2018-11-29 | 0 | 4.220 | 4.220 | 4.450 | 4.200 | 4.220 | 4,000 | 16,840 | 4.2100 | 3.976 | 3.976 | 4.193 | 3.958 | 3.976 | 4,245 | 3.9670 | 0.48% |
| 2018-11-28 | 0 | 4.200 | 4.200 | 4.440 | 4.180 | 4.200 | 64,000 | 267,620 | 4.1816 | 3.958 | 3.958 | 4.184 | 3.939 | 3.958 | 67,920 | 3.9402 | 0.48% |
| 2018-11-27 | 0 | 4.180 | 4.180 | 4.450 | 4.180 | 4.180 | 14,000 | 58,520 | 4.1800 | 3.939 | 3.939 | 4.193 | 3.939 | 3.939 | 14,857 | 3.9388 | 0.24% |
| 2018-11-26 | 0 | 4.170 | 4.170 | 4.300 | 4.170 | 4.300 | 45,274 | 194,125 | 4.2878 | 3.929 | 3.929 | 4.052 | 3.929 | 4.052 | 48,047 | 4.0403 | -3.92% |
| 2018-11-23 | 0 | 4.340 | 4.300 | 4.340 | 4.340 | 4.340 | 12,000 | 52,080 | 4.3400 | 4.090 | 4.052 | 4.090 | 4.090 | 4.090 | 12,735 | 4.0895 | 1.17% |
| 2018-11-22 | 0 | 4.290 | 4.280 | 4.560 | 4.290 | 4.290 | 2,000 | 8,580 | 4.2900 | 4.042 | 4.033 | 4.297 | 4.042 | 4.042 | 2,122 | 4.0424 | 2.14% |
| 2018-11-21 | 0 | 4.200 | 4.200 | 4.440 | 4.180 | 4.200 | 40,000 | 167,320 | 4.1830 | 3.958 | 3.958 | 4.184 | 3.939 | 3.958 | 42,450 | 3.9416 | -3.23% |
| 2018-11-20 | 0 | 4.340 | 4.280 | 4.500 | 4.340 | 4.460 | 68,000 | 296,980 | 4.3674 | 4.090 | 4.033 | 4.240 | 4.090 | 4.203 | 72,165 | 4.1153 | 0.00% |
| 2018-11-19 | 0 | 4.340 | 4.310 | 4.410 | 4.340 | 4.340 | 30,000 | 130,200 | 4.3400 | 4.090 | 4.061 | 4.155 | 4.090 | 4.090 | 31,837 | 4.0895 | 2.84% |
| 2018-11-16 | 0 | 4.220 | 4.310 | 4.480 | 4.130 | 4.310 | 120,000 | 515,760 | 4.2980 | 3.976 | 4.061 | 4.221 | 3.892 | 4.061 | 127,350 | 4.0500 | -1.86% |
| 2018-11-15 | 0 | 4.300 | 4.250 | 4.370 | 4.300 | 4.300 | 12,000 | 51,740 | 4.3117 | 4.052 | 4.005 | 4.118 | 4.052 | 4.052 | 12,735 | 4.0628 | 4.37% |
| 2018-11-14 | 0 | 4.120 | 4.120 | 4.470 | 4.120 | 4.310 | 40,196 | 172,618 | 4.2944 | 3.882 | 3.882 | 4.212 | 3.882 | 4.061 | 42,658 | 4.0466 | -4.19% |
| 2018-11-13 | 0 | 4.300 | 4.200 | 4.300 | 4.290 | 4.300 | 65,900 | 283,131 | 4.2964 | 4.052 | 3.958 | 4.052 | 4.042 | 4.052 | 69,936 | 4.0484 | -3.37% |
| 2018-11-12 | 0 | 4.450 | 4.280 | 4.450 | 4.550 | 4.550 | 2,000 | 9,100 | 4.5500 | 4.193 | 4.033 | 4.193 | 4.287 | 4.287 | 2,122 | 4.2874 | 3.73% |
| 2018-11-09 | 0 | 4.290 | 4.190 | 4.300 | 4.290 | 4.310 | 77,979 | 335,509 | 4.3026 | 4.042 | 3.948 | 4.052 | 4.042 | 4.061 | 82,755 | 4.0542 | 0.23% |
| 2018-11-08 | 0 | 4.280 | 4.280 | 4.320 | 4.280 | 4.280 | 20,000 | 85,600 | 4.2800 | 4.033 | 4.033 | 4.071 | 4.033 | 4.033 | 21,225 | 4.0330 | 0.71% |
| 2018-11-07 | 0 | 4.250 | 4.250 | 4.280 | 4.250 | 4.370 | 144,000 | 617,900 | 4.2910 | 4.005 | 4.005 | 4.033 | 4.005 | 4.118 | 152,819 | 4.0433 | -0.23% |
| 2018-11-06 | 0 | 4.260 | 4.140 | 4.260 | 4.280 | 4.280 | 14,000 | 59,920 | 4.2800 | 4.014 | 3.901 | 4.014 | 4.033 | 4.033 | 14,857 | 4.0330 | 0.00% |
| 2018-11-05 | 0 | 4.260 | 4.150 | 4.280 | - | - | 0 | 0 | - | 4.014 | 3.910 | 4.033 | - | - | 0 | - | 0.00% |
| 2018-11-02 | 0 | 4.260 | 4.200 | 4.300 | 4.250 | 4.260 | 14,000 | 59,540 | 4.2529 | 4.014 | 3.958 | 4.052 | 4.005 | 4.014 | 14,857 | 4.0074 | 1.91% |
| 2018-11-01 | 0 | 4.180 | 4.180 | 4.190 | 4.180 | 4.210 | 396,000 | 1,659,440 | 4.1905 | 3.939 | 3.939 | 3.948 | 3.939 | 3.967 | 420,253 | 3.9487 | -0.24% |
| 2018-10-31 | 0 | 4.190 | 4.190 | 4.250 | 4.160 | 4.190 | 52,000 | 217,080 | 4.1746 | 3.948 | 3.948 | 4.005 | 3.920 | 3.948 | 55,185 | 3.9337 | -0.24% |
| 2018-10-30 | 0 | 4.200 | 4.200 | 4.370 | 4.200 | 4.220 | 44,000 | 185,100 | 4.2068 | 3.958 | 3.958 | 4.118 | 3.958 | 3.976 | 46,695 | 3.9640 | 0.00% |
| 2018-10-29 | 0 | 4.200 | 4.100 | 4.200 | - | - | 0 | 0 | - | 3.958 | 3.863 | 3.958 | - | - | 0 | - | -0.24% |
| 2018-10-26 | 0 | 4.210 | 4.080 | 4.250 | - | - | 0 | 0 | - | 3.967 | 3.845 | 4.005 | - | - | 0 | - | 0.00% |
| 2018-10-25 | 0 | 4.210 | 4.080 | 4.240 | - | - | 0 | 0 | - | 3.967 | 3.845 | 3.995 | - | - | 0 | - | 0.00% |
| 2018-10-24 | 0 | 4.210 | 4.040 | 4.340 | - | - | 0 | 0 | - | 3.967 | 3.807 | 4.090 | - | - | 0 | - | 0.00% |
| 2018-10-23 | 0 | 4.210 | 4.080 | 4.300 | - | - | 0 | 0 | - | 3.967 | 3.845 | 4.052 | - | - | 0 | - | 0.00% |
| 2018-10-22 | 0 | 4.210 | 4.210 | 4.330 | 4.110 | 4.310 | 78,000 | 329,460 | 4.2238 | 3.967 | 3.967 | 4.080 | 3.873 | 4.061 | 82,777 | 3.9801 | 0.48% |
| 2018-10-19 | 0 | 4.190 | 4.190 | 4.370 | 4.190 | 4.320 | 100,000 | 426,360 | 4.2636 | 3.948 | 3.948 | 4.118 | 3.948 | 4.071 | 106,125 | 4.0175 | 0.00% |
| 2018-10-18 | 0 | 4.190 | 4.180 | 4.200 | 4.180 | 4.200 | 29,300 | 122,689 | 4.1873 | 3.948 | 3.939 | 3.958 | 3.939 | 3.958 | 31,095 | 3.9457 | 3.20% |
| 2018-10-16 | 0 | 4.060 | 4.030 | 4.370 | 4.060 | 4.220 | 118,000 | 494,340 | 4.1893 | 3.826 | 3.797 | 4.118 | 3.826 | 3.976 | 125,227 | 3.9476 | -3.56% |
| 2018-10-15 | 0 | 4.210 | 4.210 | 4.270 | 4.190 | 4.220 | 100,000 | 420,420 | 4.2042 | 3.967 | 3.967 | 4.024 | 3.948 | 3.976 | 106,125 | 3.9616 | 0.48% |
| 2018-10-12 | 0 | 4.190 | 4.130 | 4.190 | 4.100 | 4.190 | 203,000 | 846,620 | 4.1705 | 3.948 | 3.892 | 3.948 | 3.863 | 3.948 | 215,433 | 3.9299 | 1.70% |
| 2018-10-11 | 0 | 4.120 | 4.120 | 4.130 | 4.100 | 4.290 | 156,000 | 658,080 | 4.2185 | 3.882 | 3.882 | 3.892 | 3.863 | 4.042 | 165,554 | 3.9750 | -4.63% |
| 2018-10-10 | 0 | 4.320 | 4.320 | 4.400 | 4.320 | 4.320 | 4,000 | 17,280 | 4.3200 | 4.071 | 4.071 | 4.146 | 4.071 | 4.071 | 4,245 | 4.0707 | 0.00% |
| 2018-10-09 | 0 | 4.320 | 4.320 | 4.380 | 4.320 | 4.320 | 58,000 | 250,560 | 4.3200 | 4.071 | 4.071 | 4.127 | 4.071 | 4.071 | 61,552 | 4.0707 | 2.61% |
| 2018-10-08 | 0 | 4.210 | 4.210 | 4.370 | 4.200 | 4.360 | 178,000 | 775,080 | 4.3544 | 3.967 | 3.967 | 4.118 | 3.958 | 4.108 | 188,902 | 4.1031 | -3.88% |
| 2018-10-05 | 0 | 4.380 | 4.330 | 4.380 | 4.330 | 4.390 | 14,000 | 60,740 | 4.3386 | 4.127 | 4.080 | 4.127 | 4.080 | 4.137 | 14,857 | 4.0882 | 1.15% |
| 2018-10-04 | 0 | 4.330 | 4.330 | 4.860 | 4.330 | 4.330 | 5,000 | 21,600 | 4.3200 | 4.080 | 4.080 | 4.580 | 4.080 | 4.080 | 5,306 | 4.0707 | -0.92% |
| 2018-10-03 | 0 | 4.370 | 4.310 | 4.850 | 4.330 | 4.370 | 50,000 | 217,220 | 4.3444 | 4.118 | 4.061 | 4.570 | 4.080 | 4.118 | 53,062 | 4.0937 | 0.23% |
| 2018-10-02 | 0 | 4.360 | 4.350 | 4.830 | 4.360 | 4.510 | 42,000 | 189,120 | 4.5029 | 4.108 | 4.099 | 4.551 | 4.108 | 4.250 | 44,572 | 4.2430 | -2.46% |
| 2018-09-28 | 0 | 4.470 | 4.460 | 4.610 | 4.470 | 4.470 | 40,000 | 178,800 | 4.4700 | 4.212 | 4.203 | 4.344 | 4.212 | 4.212 | 42,450 | 4.2120 | 1.13% |
| 2018-09-27 | 0 | 4.420 | 4.420 | 4.740 | 4.300 | 4.510 | 62,000 | 276,920 | 4.4665 | 4.165 | 4.165 | 4.466 | 4.052 | 4.250 | 65,797 | 4.2087 | -1.78% |
| 2018-09-26 | 0 | 4.500 | 4.500 | 4.680 | 4.470 | 4.870 | 100,000 | 451,520 | 4.5152 | 4.240 | 4.240 | 4.410 | 4.212 | 4.589 | 106,125 | 4.2546 | 4.17% |
| 2018-09-24 | 0 | 4.320 | 4.320 | 4.390 | 4.320 | 4.320 | 46,000 | 198,720 | 4.3200 | 4.071 | 4.071 | 4.137 | 4.071 | 4.071 | 48,817 | 4.0707 | 0.00% |
| 2018-09-21 | 0 | 4.320 | 4.320 | 4.380 | 4.270 | 4.500 | 60,000 | 263,160 | 4.3860 | 4.071 | 4.071 | 4.127 | 4.024 | 4.240 | 63,675 | 4.1329 | 1.65% |
| 2018-09-20 | 0 | 4.250 | 4.240 | 4.340 | 4.190 | 4.360 | 96,000 | 412,540 | 4.2973 | 4.005 | 3.995 | 4.090 | 3.948 | 4.108 | 101,880 | 4.0493 | -4.06% |
| 2018-09-19 | 0 | 4.430 | 4.430 | 4.580 | 4.320 | 4.450 | 132,000 | 581,560 | 4.4058 | 4.174 | 4.174 | 4.316 | 4.071 | 4.193 | 140,084 | 4.1515 | 2.55% |
| 2018-09-18 | 0 | 4.320 | 4.210 | 4.320 | 4.300 | 4.340 | 68,000 | 294,340 | 4.3285 | 4.071 | 3.967 | 4.071 | 4.052 | 4.090 | 72,165 | 4.0787 | 0.00% |
| 2018-09-17 | 0 | 4.320 | 4.090 | 4.320 | 4.320 | 4.320 | 82,000 | 354,240 | 4.3200 | 4.071 | 3.854 | 4.071 | 4.071 | 4.071 | 87,022 | 4.0707 | 0.00% |
| 2018-09-14 | 0 | 4.320 | 4.190 | 4.320 | 4.320 | 4.360 | 26,000 | 113,280 | 4.3569 | 4.071 | 3.948 | 4.071 | 4.071 | 4.108 | 27,592 | 4.1055 | 3.60% |
| 2018-09-13 | 0 | 4.170 | 4.160 | 4.260 | 4.170 | 4.300 | 104,000 | 445,060 | 4.2794 | 3.929 | 3.920 | 4.014 | 3.929 | 4.052 | 110,370 | 4.0325 | -3.70% |
| 2018-09-12 | 0 | 4.330 | 4.160 | 4.330 | - | - | 0 | 0 | - | 4.080 | 3.920 | 4.080 | - | - | 0 | - | -0.46% |
| 2018-09-11 | 0 | 4.350 | 4.160 | 4.350 | - | - | 0 | 0 | - | 4.099 | 3.920 | 4.099 | - | - | 0 | - | 0.00% |
| 2018-09-10 | 0 | 4.350 | 4.170 | 4.350 | 4.300 | 4.420 | 96,000 | 414,860 | 4.3215 | 4.099 | 3.929 | 4.099 | 4.052 | 4.165 | 101,880 | 4.0721 | 1.16% |
| 2018-09-07 | 0 | 4.300 | 4.260 | 4.840 | 4.280 | 4.320 | 260,000 | 1,117,120 | 4.2966 | 4.052 | 4.014 | 4.561 | 4.033 | 4.071 | 275,924 | 4.0487 | -1.38% |
| 2018-09-06 | 0 | 4.360 | 4.310 | 4.360 | 4.360 | 4.370 | 10,000 | 43,620 | 4.3620 | 4.108 | 4.061 | 4.108 | 4.108 | 4.118 | 10,612 | 4.1103 | 0.00% |
| 2018-09-05 | 0 | 4.360 | 4.360 | 4.380 | 4.360 | 4.380 | 26,000 | 113,840 | 4.3785 | 4.108 | 4.108 | 4.127 | 4.108 | 4.127 | 27,592 | 4.1258 | -0.91% |
| 2018-09-04 | 0 | 4.400 | 4.350 | 4.580 | - | - | 0 | 0 | - | 4.146 | 4.099 | 4.316 | - | - | 0 | - | 0.00% |
| 2018-09-03 | 0 | 4.400 | 4.310 | 4.400 | 4.400 | 4.400 | 24,000 | 105,600 | 4.4000 | 4.146 | 4.061 | 4.146 | 4.146 | 4.146 | 25,470 | 4.1461 | -0.23% |
| 2018-08-31 | 0 | 4.410 | 4.630 | 4.860 | - | - | 0 | 0 | - | 4.155 | 4.363 | 4.580 | - | - | 0 | - | 0.00% |
| 2018-08-30 | 0 | 4.410 | 4.370 | 4.450 | 4.410 | 4.530 | 158,000 | 703,040 | 4.4496 | 4.155 | 4.118 | 4.193 | 4.155 | 4.269 | 167,677 | 4.1928 | -1.12% |
| 2018-08-29 | 0 | 4.460 | 4.450 | 4.500 | 4.400 | 5.170 | 164,000 | 729,640 | 4.4490 | 4.203 | 4.193 | 4.240 | 4.146 | 4.872 | 174,044 | 4.1923 | 1.83% |
| 2018-08-28 | 0 | 4.380 | 4.380 | 4.420 | 4.380 | 4.410 | 320,000 | 1,409,040 | 4.4033 | 4.127 | 4.127 | 4.165 | 4.127 | 4.155 | 339,599 | 4.1491 | 2.34% |
| 2018-08-27 | 0 | 4.280 | 4.270 | 4.320 | 4.230 | 4.380 | 88,000 | 382,020 | 4.3411 | 4.033 | 4.024 | 4.071 | 3.986 | 4.127 | 93,390 | 4.0906 | 2.15% |
| 2018-08-24 | 0 | 4.190 | 4.190 | 4.320 | 4.180 | 4.320 | 300,000 | 1,271,240 | 4.2375 | 3.948 | 3.948 | 4.071 | 3.939 | 4.071 | 318,374 | 3.9929 | -2.33% |
| 2018-08-23 | 0 | 4.290 | 4.230 | 4.290 | 4.210 | 4.330 | 182,000 | 771,320 | 4.2380 | 4.042 | 3.986 | 4.042 | 3.967 | 4.080 | 193,147 | 3.9934 | 1.90% |
| 2018-08-22 | 0 | 4.210 | 4.200 | 4.260 | 4.100 | 4.380 | 712,000 | 2,967,360 | 4.1676 | 3.967 | 3.958 | 4.014 | 3.863 | 4.127 | 755,607 | 3.9271 | -3.44% |
| 2018-08-21 | 0 | 4.360 | 4.350 | 4.420 | 4.270 | 4.450 | 162,000 | 706,840 | 4.3632 | 4.108 | 4.099 | 4.165 | 4.024 | 4.193 | 171,922 | 4.1114 | 0.69% |
| 2018-08-20 | 0 | 4.330 | 4.320 | 4.500 | 4.330 | 4.330 | 10,000 | 43,300 | 4.3300 | 4.080 | 4.071 | 4.240 | 4.080 | 4.080 | 10,612 | 4.0801 | 0.93% |
| 2018-08-17 | 0 | 4.290 | 4.280 | 4.830 | - | - | 0 | 0 | - | 4.042 | 4.033 | 4.551 | - | - | 0 | - | 0.00% |
| 2018-08-16 | 0 | 4.290 | 4.270 | 4.390 | - | - | 0 | 0 | - | 4.042 | 4.024 | 4.137 | - | - | 0 | - | 0.00% |
| 2018-08-15 | 0 | 4.290 | 4.230 | 4.300 | 4.230 | 4.490 | 252,000 | 1,099,120 | 4.3616 | 4.042 | 3.986 | 4.052 | 3.986 | 4.231 | 267,434 | 4.1099 | -2.28% |
| 2018-08-14 | 0 | 4.390 | 4.390 | 4.840 | 4.390 | 4.390 | 2,000 | 8,780 | 4.3900 | 4.137 | 4.137 | 4.561 | 4.137 | 4.137 | 2,122 | 4.1366 | -0.23% |
| 2018-08-13 | 0 | 4.400 | 4.350 | 4.580 | 4.260 | 4.400 | 160,000 | 702,520 | 4.3908 | 4.146 | 4.099 | 4.316 | 4.014 | 4.146 | 169,799 | 4.1374 | -1.57% |
| 2018-08-10 | 0 | 4.470 | 4.460 | 4.590 | 4.470 | 4.650 | 170,000 | 780,120 | 4.5889 | 4.212 | 4.203 | 4.325 | 4.212 | 4.382 | 180,412 | 4.3241 | 0.22% |
| 2018-08-09 | 0 | 4.460 | 4.450 | 4.580 | 4.380 | 4.650 | 218,000 | 965,980 | 4.4311 | 4.203 | 4.193 | 4.316 | 4.127 | 4.382 | 231,352 | 4.1754 | 0.00% |
| 2018-08-08 | 0 | 4.460 | 4.460 | 4.590 | 4.400 | 4.470 | 54,000 | 238,440 | 4.4156 | 4.203 | 4.203 | 4.325 | 4.146 | 4.212 | 57,307 | 4.1607 | 0.00% |
| 2018-08-07 | 0 | 4.460 | 4.460 | 4.590 | 4.300 | 4.500 | 412,000 | 1,838,500 | 4.4624 | 4.203 | 4.203 | 4.325 | 4.052 | 4.240 | 437,233 | 4.2048 | 3.48% |
| 2018-08-06 | 0 | 4.310 | 4.310 | 4.450 | 4.310 | 4.590 | 111,500 | 497,325 | 4.4603 | 4.061 | 4.061 | 4.193 | 4.061 | 4.325 | 118,329 | 4.2029 | -2.93% |
| 2018-08-03 | 0 | 4.440 | 4.440 | 4.550 | 4.440 | 4.570 | 158,000 | 705,440 | 4.4648 | 4.184 | 4.184 | 4.287 | 4.184 | 4.306 | 167,677 | 4.2071 | -0.89% |
| 2018-08-02 | 0 | 4.480 | 4.470 | 4.650 | 4.470 | 4.650 | 64,000 | 288,820 | 4.5128 | 4.221 | 4.212 | 4.382 | 4.212 | 4.382 | 67,920 | 4.2524 | -2.61% |
| 2018-08-01 | 0 | 4.600 | 4.580 | 4.640 | 4.580 | 4.600 | 18,000 | 82,680 | 4.5933 | 4.335 | 4.316 | 4.372 | 4.316 | 4.335 | 19,102 | 4.3282 | 0.00% |
| 2018-07-31 | 0 | 4.600 | 4.600 | 4.650 | 4.540 | 4.650 | 190,000 | 873,680 | 4.5983 | 4.335 | 4.335 | 4.382 | 4.278 | 4.382 | 201,637 | 4.3329 | 0.00% |
| 2018-07-30 | 0 | 4.600 | 4.560 | 4.600 | 4.550 | 4.680 | 681,000 | 3,148,810 | 4.6238 | 4.335 | 4.297 | 4.335 | 4.287 | 4.410 | 722,709 | 4.3570 | -1.29% |
| 2018-07-27 | 0 | 4.660 | 4.660 | 4.700 | 4.600 | 4.700 | 58,000 | 272,000 | 4.6897 | 4.391 | 4.391 | 4.429 | 4.335 | 4.429 | 61,552 | 4.4190 | -1.27% |
| 2018-07-26 | 0 | 4.720 | 4.600 | 4.720 | - | - | 0 | 0 | - | 4.448 | 4.335 | 4.448 | - | - | 0 | - | -1.05% |
| 2018-07-25 | 0 | 4.770 | 4.730 | 4.770 | 4.590 | 4.800 | 60,000 | 286,420 | 4.7737 | 4.495 | 4.457 | 4.495 | 4.325 | 4.523 | 63,675 | 4.4982 | 1.49% |
| 2018-07-24 | 0 | 4.700 | 4.640 | 4.700 | 4.610 | 4.880 | 94,000 | 444,220 | 4.7257 | 4.429 | 4.372 | 4.429 | 4.344 | 4.598 | 99,757 | 4.4530 | 1.51% |
| 2018-07-23 | 0 | 4.630 | 4.530 | 4.680 | - | - | 0 | 0 | - | 4.363 | 4.269 | 4.410 | - | - | 0 | - | 0.00% |
| 2018-07-20 | 0 | 4.630 | 4.620 | 4.720 | 4.430 | 4.760 | 424,000 | 1,949,860 | 4.5987 | 4.363 | 4.353 | 4.448 | 4.174 | 4.485 | 449,968 | 4.3333 | 1.09% |
| 2018-07-19 | 0 | 4.580 | 4.580 | 4.700 | 4.500 | 4.710 | 116,000 | 539,280 | 4.6490 | 4.316 | 4.316 | 4.429 | 4.240 | 4.438 | 123,105 | 4.3807 | -2.55% |
| 2018-07-18 | 0 | 4.700 | 4.670 | 4.720 | 4.670 | 4.800 | 122,000 | 579,980 | 4.7539 | 4.429 | 4.400 | 4.448 | 4.400 | 4.523 | 129,472 | 4.4796 | -1.47% |
| 2018-07-17 | 0 | 4.770 | 4.770 | 4.850 | 4.680 | 4.780 | 76,000 | 360,880 | 4.7484 | 4.495 | 4.495 | 4.570 | 4.410 | 4.504 | 80,655 | 4.4744 | 0.42% |
| 2018-07-16 | 0 | 4.750 | 4.730 | 4.800 | 4.700 | 4.850 | 266,000 | 1,279,380 | 4.8097 | 4.476 | 4.457 | 4.523 | 4.429 | 4.570 | 282,291 | 4.5321 | -2.26% |
| 2018-07-13 | 0 | 4.860 | 4.860 | 4.910 | 4.830 | 5.120 | 54,000 | 265,300 | 4.9130 | 4.580 | 4.580 | 4.627 | 4.551 | 4.825 | 57,307 | 4.6294 | -0.61% |
| 2018-07-12 | 0 | 4.890 | 4.830 | 4.890 | 4.820 | 4.940 | 108,000 | 528,520 | 4.8937 | 4.608 | 4.551 | 4.608 | 4.542 | 4.655 | 114,615 | 4.6113 | 0.00% |
| 2018-07-11 | 0 | 4.890 | 4.880 | 4.910 | 4.840 | 5.280 | 106,000 | 523,860 | 4.9421 | 4.608 | 4.598 | 4.627 | 4.561 | 4.975 | 112,492 | 4.6569 | 0.00% |
| 2018-07-10 | 0 | 4.890 | 4.830 | 4.890 | 4.830 | 4.950 | 28,000 | 136,460 | 4.8736 | 4.608 | 4.551 | 4.608 | 4.551 | 4.664 | 29,715 | 4.5923 | -0.81% |
| 2018-07-09 | 0 | 4.930 | 4.930 | 5.020 | 4.670 | 4.750 | 8,000 | 37,660 | 4.7075 | 4.645 | 4.645 | 4.730 | 4.400 | 4.476 | 8,490 | 4.4358 | 4.67% |
| 2018-07-06 | 0 | 4.710 | 4.700 | 4.710 | 4.630 | 4.750 | 100,000 | 468,300 | 4.6830 | 4.438 | 4.429 | 4.438 | 4.363 | 4.476 | 106,125 | 4.4127 | -0.84% |
| 2018-07-05 | 0 | 4.750 | 4.700 | 4.750 | 4.720 | 4.760 | 116,000 | 550,100 | 4.7422 | 4.476 | 4.429 | 4.476 | 4.448 | 4.485 | 123,105 | 4.4686 | -0.63% |
| 2018-07-04 | 0 | 4.780 | 4.730 | 4.780 | 4.730 | 4.800 | 112,000 | 531,760 | 4.7479 | 4.504 | 4.457 | 4.504 | 4.457 | 4.523 | 118,860 | 4.4739 | 0.42% |
| 2018-07-03 | 0 | 4.760 | 4.760 | 4.890 | 4.750 | 4.760 | 108,000 | 513,660 | 4.7561 | 4.485 | 4.485 | 4.608 | 4.476 | 4.485 | 114,615 | 4.4816 | -1.24% |
| 2018-06-29 | 0 | 4.820 | 4.810 | 4.880 | 4.760 | 4.880 | 154,000 | 738,700 | 4.7968 | 4.542 | 4.532 | 4.598 | 4.485 | 4.598 | 163,432 | 4.5199 | 1.47% |
| 2018-06-28 | 0 | 4.750 | 4.750 | 4.820 | 4.700 | 4.900 | 144,000 | 693,400 | 4.8153 | 4.476 | 4.476 | 4.542 | 4.429 | 4.617 | 152,819 | 4.5374 | -0.63% |
| 2018-06-27 | 0 | 4.780 | 4.760 | 4.780 | 4.760 | 4.970 | 240,000 | 1,164,100 | 4.8504 | 4.504 | 4.485 | 4.504 | 4.485 | 4.683 | 254,699 | 4.5705 | -2.85% |
| 2018-06-26 | 0 | 4.920 | 4.890 | 5.280 | 4.850 | 4.940 | 270,000 | 1,317,260 | 4.8787 | 4.636 | 4.608 | 4.975 | 4.570 | 4.655 | 286,536 | 4.5972 | -1.20% |
| 2018-06-25 | 0 | 4.980 | 4.980 | 5.070 | 4.980 | 5.190 | 322,000 | 1,630,320 | 5.0631 | 4.693 | 4.693 | 4.777 | 4.693 | 4.890 | 341,721 | 4.7709 | -4.41% |
| 2018-06-22 | 0 | 5.210 | 5.100 | 5.210 | 5.020 | 5.240 | 306,000 | 1,573,680 | 5.1427 | 4.909 | 4.806 | 4.909 | 4.730 | 4.938 | 324,741 | 4.8459 | 0.00% |
| 2018-06-21 | 0 | 5.210 | 5.210 | 5.370 | 5.200 | 5.280 | 224,000 | 1,177,920 | 5.2586 | 4.909 | 4.909 | 5.060 | 4.900 | 4.975 | 237,719 | 4.9551 | -1.70% |
| 2018-06-20 | 0 | 5.300 | 5.280 | 5.400 | 5.270 | 5.370 | 102,000 | 541,900 | 5.3127 | 4.994 | 4.975 | 5.088 | 4.966 | 5.060 | 108,247 | 5.0061 | 0.00% |
| 2018-06-19 | 0 | 5.300 | 5.180 | 5.300 | - | - | 0 | 0 | - | 4.994 | 4.881 | 4.994 | - | - | 0 | - | -1.49% |
| 2018-06-15 | 0 | 5.380 | 5.340 | 5.380 | 5.350 | 5.380 | 102,000 | 547,100 | 5.3637 | 5.070 | 5.032 | 5.070 | 5.041 | 5.070 | 108,247 | 5.0542 | 0.19% |
| 2018-06-14 | 0 | 5.370 | 5.350 | 5.390 | 5.360 | 5.480 | 238,000 | 1,285,820 | 5.4026 | 5.060 | 5.041 | 5.079 | 5.051 | 5.164 | 252,577 | 5.0908 | -2.01% |
| 2018-06-13 | 0 | 5.480 | 5.470 | 5.480 | 5.470 | 5.530 | 234,000 | 1,284,080 | 5.4875 | 5.164 | 5.154 | 5.164 | 5.154 | 5.211 | 248,332 | 5.1708 | -0.90% |
| 2018-06-12 | 0 | 5.530 | 5.480 | 5.530 | 5.460 | 5.570 | 152,000 | 838,220 | 5.5146 | 5.211 | 5.164 | 5.211 | 5.145 | 5.249 | 161,309 | 5.1963 | 0.91% |
| 2018-06-11 | 0 | 5.480 | 5.470 | 5.520 | 5.450 | 5.540 | 166,000 | 914,760 | 5.5106 | 5.164 | 5.154 | 5.201 | 5.135 | 5.220 | 176,167 | 5.1926 | -0.90% |
| 2018-06-08 | 0 | 5.530 | 5.530 | 5.560 | 5.530 | 5.600 | 62,000 | 345,100 | 5.5661 | 5.211 | 5.211 | 5.239 | 5.211 | 5.277 | 65,797 | 5.2449 | -0.36% |
| 2018-06-07 | 0 | 5.550 | 5.550 | 5.560 | 5.500 | 5.560 | 62,000 | 344,020 | 5.5487 | 5.230 | 5.230 | 5.239 | 5.183 | 5.239 | 65,797 | 5.2285 | 0.54% |
| 2018-06-06 | 0 | 5.520 | 5.510 | 5.670 | 5.520 | 5.670 | 226,000 | 1,268,260 | 5.6118 | 5.201 | 5.192 | 5.343 | 5.201 | 5.343 | 239,842 | 5.2879 | -2.82% |
| 2018-06-05 | 0 | 5.680 | 5.670 | 5.690 | 5.670 | 5.750 | 270,000 | 1,541,080 | 5.7077 | 5.352 | 5.343 | 5.362 | 5.343 | 5.418 | 286,536 | 5.3783 | -1.22% |
| 2018-06-04 | 0 | 5.750 | 5.660 | 5.750 | 5.660 | 5.760 | 5,714,000 | 32,780,820 | 5.7369 | 5.418 | 5.333 | 5.418 | 5.333 | 5.428 | 6,063,960 | 5.4058 | 0.00% |
| 2018-06-01 | 0 | 5.750 | 5.750 | 5.760 | 5.730 | 5.770 | 2,052,000 | 11,797,200 | 5.7491 | 5.418 | 5.418 | 5.428 | 5.399 | 5.437 | 2,177,677 | 5.4173 | -0.17% |
| 2018-05-31 | 0 | 5.760 | 5.750 | 5.770 | 5.740 | 5.770 | 5,312,000 | 30,544,240 | 5.7500 | 5.428 | 5.418 | 5.437 | 5.409 | 5.437 | 5,637,339 | 5.4182 | 0.17% |
| 2018-05-30 | 0 | 5.750 | 5.750 | 5.770 | 5.650 | 5.750 | 1,817,588 | 10,444,591 | 5.7464 | 5.418 | 5.418 | 5.437 | 5.324 | 5.418 | 1,928,908 | 5.4148 | 0.70% |
| 2018-05-29 | 0 | 5.710 | 5.710 | 5.720 | 5.710 | 5.770 | 400,000 | 2,294,200 | 5.7355 | 5.380 | 5.380 | 5.390 | 5.380 | 5.437 | 424,498 | 5.4045 | -0.87% |
| 2018-05-28 | 0 | 5.760 | 5.750 | 5.840 | 5.750 | 5.760 | 1,068,000 | 6,141,120 | 5.7501 | 5.428 | 5.418 | 5.503 | 5.418 | 5.428 | 1,133,411 | 5.4183 | 0.17% |
| 2018-05-25 | 0 | 5.750 | 5.750 | 5.770 | 5.750 | 5.780 | 200,000 | 1,150,120 | 5.7506 | 5.418 | 5.418 | 5.437 | 5.418 | 5.446 | 212,249 | 5.4187 | 0.00% |
| 2018-05-24 | 0 | 5.750 | 5.750 | 5.800 | 5.710 | 5.780 | 976,000 | 5,611,340 | 5.7493 | 5.418 | 5.418 | 5.465 | 5.380 | 5.446 | 1,035,776 | 5.4175 | -0.52% |
| 2018-05-23 | 0 | 5.780 | 5.750 | 5.780 | 5.700 | 5.780 | 1,306,000 | 7,510,260 | 5.7506 | 5.446 | 5.418 | 5.446 | 5.371 | 5.446 | 1,385,987 | 5.4187 | -0.34% |
| 2018-05-21 | 0 | 5.800 | 5.630 | 5.800 | 5.850 | 5.880 | 32,000 | 187,260 | 5.8519 | 5.465 | 5.305 | 5.465 | 5.512 | 5.541 | 33,960 | 5.5142 | 0.69% |
| 2018-05-18 | 0 | 5.760 | 5.750 | 5.760 | 5.650 | 5.780 | 1,356,000 | 7,722,120 | 5.6948 | 5.428 | 5.418 | 5.428 | 5.324 | 5.446 | 1,439,050 | 5.3661 | 2.49% |
| 2018-05-17 | 0 | 5.620 | 5.620 | 5.650 | 5.620 | 5.650 | 276,000 | 1,557,640 | 5.6436 | 5.296 | 5.296 | 5.324 | 5.296 | 5.324 | 292,904 | 5.3179 | -0.35% |
| 2018-05-16 | 0 | 5.640 | 5.640 | 5.650 | 5.510 | 5.640 | 1,128,000 | 6,322,200 | 5.6048 | 5.315 | 5.315 | 5.324 | 5.192 | 5.315 | 1,197,086 | 5.2813 | 2.73% |
| 2018-05-15 | 0 | 5.490 | 5.490 | 5.530 | 5.460 | 5.510 | 70,000 | 383,980 | 5.4854 | 5.173 | 5.173 | 5.211 | 5.145 | 5.192 | 74,287 | 5.1689 | -0.90% |
| 2018-05-14 | 0 | 5.540 | 5.540 | 5.550 | 5.280 | 5.560 | 1,606,000 | 8,836,060 | 5.5019 | 5.220 | 5.220 | 5.230 | 4.975 | 5.239 | 1,704,361 | 5.1844 | 4.92% |
| 2018-05-11 | 0 | 5.280 | 5.280 | 5.330 | 5.280 | 5.290 | 156,000 | 823,980 | 5.2819 | 4.975 | 4.975 | 5.022 | 4.975 | 4.985 | 165,554 | 4.9771 | 0.00% |
| 2018-05-10 | 0 | 5.280 | 5.260 | 5.290 | 5.280 | 5.340 | 158,000 | 838,180 | 5.3049 | 4.975 | 4.956 | 4.985 | 4.975 | 5.032 | 167,677 | 4.9988 | -0.19% |
| 2018-05-09 | 0 | 5.290 | 5.290 | 5.340 | 5.270 | 5.280 | 14,000 | 73,880 | 5.2771 | 4.985 | 4.985 | 5.032 | 4.966 | 4.975 | 14,857 | 4.9726 | 0.76% |
| 2018-05-08 | 0 | 5.250 | 5.250 | 5.280 | 5.250 | 5.290 | 140,000 | 739,080 | 5.2791 | 4.947 | 4.947 | 4.975 | 4.947 | 4.985 | 148,574 | 4.9745 | -0.94% |
| 2018-05-07 | 0 | 5.300 | 5.290 | 5.340 | 5.170 | 5.300 | 1,638,000 | 8,582,320 | 5.2395 | 4.994 | 4.985 | 5.032 | 4.872 | 4.994 | 1,738,321 | 4.9371 | 1.53% |
| 2018-05-04 | 0 | 5.220 | 5.210 | 5.290 | 5.220 | 5.270 | 36,000 | 188,960 | 5.2489 | 4.919 | 4.909 | 4.985 | 4.919 | 4.966 | 38,205 | 4.9460 | -1.32% |
| 2018-05-03 | 0 | 5.290 | 5.270 | 5.320 | 5.170 | 5.320 | 918,000 | 4,819,540 | 5.2500 | 4.985 | 4.966 | 5.013 | 4.872 | 5.013 | 974,224 | 4.9471 | 1.15% |
| 2018-05-02 | 0 | 5.230 | 5.080 | 5.230 | 5.090 | 5.240 | 314,000 | 1,622,820 | 5.1682 | 4.928 | 4.787 | 4.928 | 4.796 | 4.938 | 333,231 | 4.8700 | 0.00% |
| 2018-04-30 | 0 | 5.230 | 5.200 | 5.260 | 5.210 | 5.300 | 118,000 | 620,340 | 5.2571 | 4.928 | 4.900 | 4.956 | 4.909 | 4.994 | 125,227 | 4.9537 | 0.00% |
| 2018-04-27 | 0 | 5.230 | 5.230 | 5.280 | 5.190 | 5.240 | 792,000 | 4,139,380 | 5.2265 | 4.928 | 4.928 | 4.975 | 4.890 | 4.938 | 840,507 | 4.9249 | 1.16% |
| 2018-04-26 | 0 | 5.170 | 5.170 | 5.180 | 5.010 | 5.230 | 1,722,000 | 8,900,580 | 5.1687 | 4.872 | 4.872 | 4.881 | 4.721 | 4.928 | 1,827,466 | 4.8704 | 3.61% |
| 2018-04-25 | 0 | 4.990 | 4.960 | 4.990 | 4.870 | 4.990 | 1,272,000 | 6,245,940 | 4.9103 | 4.702 | 4.674 | 4.702 | 4.589 | 4.702 | 1,349,905 | 4.6269 | 0.60% |
| 2018-04-24 | 0 | 4.960 | 4.890 | 4.960 | 4.870 | 4.990 | 126,000 | 617,980 | 4.9046 | 4.674 | 4.608 | 4.674 | 4.589 | 4.702 | 133,717 | 4.6216 | 1.43% |
| 2018-04-23 | 0 | 4.890 | 4.850 | 4.920 | 4.890 | 4.920 | 90,000 | 440,440 | 4.8938 | 4.608 | 4.570 | 4.636 | 4.608 | 4.636 | 95,512 | 4.6114 | -1.01% |
| 2018-04-20 | 0 | 4.940 | 4.870 | 4.940 | 4.840 | 5.000 | 338,000 | 1,674,680 | 4.9547 | 4.655 | 4.589 | 4.655 | 4.561 | 4.711 | 358,701 | 4.6687 | 2.07% |
| 2018-04-19 | 0 | 4.840 | 4.840 | 5.000 | 4.800 | 4.840 | 100,000 | 482,000 | 4.8200 | 4.561 | 4.561 | 4.711 | 4.523 | 4.561 | 106,125 | 4.5418 | 0.62% |
| 2018-04-18 | 0 | 4.810 | 4.810 | 4.960 | 4.650 | 4.950 | 614,000 | 2,971,080 | 4.8389 | 4.532 | 4.532 | 4.674 | 4.382 | 4.664 | 651,605 | 4.5596 | -2.83% |
| 2018-04-17 | 0 | 4.950 | 4.930 | 5.010 | 4.930 | 4.950 | 92,000 | 454,760 | 4.9430 | 4.664 | 4.645 | 4.721 | 4.645 | 4.664 | 97,635 | 4.6578 | 0.00% |
| 2018-04-16 | 0 | 4.950 | 4.940 | 5.000 | 4.950 | 5.020 | 130,000 | 648,220 | 4.9863 | 4.664 | 4.655 | 4.711 | 4.664 | 4.730 | 137,962 | 4.6985 | 0.00% |
| 2018-04-13 | 0 | 4.950 | 4.950 | 5.020 | 4.940 | 4.960 | 126,000 | 623,860 | 4.9513 | 4.664 | 4.664 | 4.730 | 4.655 | 4.674 | 133,717 | 4.6655 | 0.00% |
| 2018-04-12 | 0 | 4.950 | 4.950 | 5.000 | 4.940 | 5.000 | 62,000 | 306,600 | 4.9452 | 4.664 | 4.664 | 4.711 | 4.655 | 4.711 | 65,797 | 4.6598 | -1.00% |
| 2018-04-11 | 0 | 5.000 | 4.980 | 5.030 | 4.950 | 5.040 | 122,000 | 607,280 | 4.9777 | 4.711 | 4.693 | 4.740 | 4.664 | 4.749 | 129,472 | 4.6904 | 1.01% |
| 2018-04-10 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 5.150 | 170,000 | 848,380 | 4.9905 | 4.664 | 4.664 | 4.711 | 4.664 | 4.853 | 180,412 | 4.7025 | -0.80% |
| 2018-04-09 | 0 | 4.990 | 4.960 | 5.010 | 4.970 | 5.010 | 198,000 | 986,360 | 4.9816 | 4.702 | 4.674 | 4.721 | 4.683 | 4.721 | 210,127 | 4.6941 | 0.00% |
| 2018-04-06 | 0 | 4.990 | 4.960 | 5.020 | 4.990 | 5.020 | 32,000 | 160,520 | 5.0163 | 4.702 | 4.674 | 4.730 | 4.702 | 4.730 | 33,960 | 4.7268 | -0.60% |
| 2018-04-04 | 0 | 5.020 | 5.000 | 5.050 | 5.000 | 5.050 | 92,000 | 461,240 | 5.0135 | 4.730 | 4.711 | 4.759 | 4.711 | 4.759 | 97,635 | 4.7241 | 0.00% |
| 2018-04-03 | 0 | 5.020 | 5.000 | 5.020 | 4.990 | 5.020 | 160,000 | 801,260 | 5.0079 | 4.730 | 4.711 | 4.730 | 4.702 | 4.730 | 169,799 | 4.7189 | -0.20% |
| 2018-03-29 | 0 | 5.030 | 5.000 | 5.030 | 5.000 | 5.050 | 186,000 | 934,720 | 5.0254 | 4.740 | 4.711 | 4.740 | 4.711 | 4.759 | 197,392 | 4.7354 | 0.80% |
| 2018-03-28 | 0 | 4.990 | 4.980 | 5.070 | 4.950 | 5.090 | 380,000 | 1,900,180 | 5.0005 | 4.702 | 4.693 | 4.777 | 4.664 | 4.796 | 403,273 | 4.7119 | -1.58% |
| 2018-03-27 | 0 | 5.070 | 5.040 | 5.080 | 5.000 | 5.070 | 208,000 | 1,048,900 | 5.0428 | 4.777 | 4.749 | 4.787 | 4.711 | 4.777 | 220,739 | 4.7518 | 2.42% |
| 2018-03-26 | 0 | 4.950 | 4.940 | 5.020 | 4.890 | 5.020 | 656,000 | 3,239,480 | 4.9382 | 4.664 | 4.655 | 4.730 | 4.608 | 4.730 | 696,177 | 4.6532 | -1.20% |
| 2018-03-23 | 0 | 5.010 | 5.000 | 5.110 | 5.000 | 5.050 | 404,000 | 2,027,660 | 5.0190 | 4.721 | 4.711 | 4.815 | 4.711 | 4.759 | 428,743 | 4.7293 | -3.09% |
| 2018-03-22 | 0 | 5.170 | 5.080 | 5.180 | 5.070 | 5.170 | 36,000 | 183,380 | 5.0939 | 4.872 | 4.787 | 4.881 | 4.777 | 4.872 | 38,205 | 4.7999 | 1.97% |
| 2018-03-21 | 0 | 5.070 | 5.070 | 5.100 | 5.070 | 5.180 | 320,000 | 1,635,720 | 5.1116 | 4.777 | 4.777 | 4.806 | 4.777 | 4.881 | 339,599 | 4.8166 | -2.31% |
| 2018-03-20 | 0 | 5.190 | 5.130 | 5.200 | 5.190 | 5.200 | 18,000 | 93,580 | 5.1989 | 4.890 | 4.834 | 4.900 | 4.890 | 4.900 | 19,102 | 4.8989 | 0.19% |
| 2018-03-19 | 0 | 5.180 | 5.070 | 5.180 | 5.090 | 5.330 | 428,000 | 2,217,540 | 5.1812 | 4.881 | 4.777 | 4.881 | 4.796 | 5.022 | 454,213 | 4.8822 | 0.39% |
| 2018-03-16 | 0 | 5.160 | 5.150 | 5.200 | 5.150 | 5.210 | 164,000 | 851,260 | 5.1906 | 4.862 | 4.853 | 4.900 | 4.853 | 4.909 | 174,044 | 4.8911 | -0.96% |
| 2018-03-15 | 0 | 5.210 | 5.160 | 5.220 | 5.210 | 5.210 | 4,000 | 20,840 | 5.2100 | 4.909 | 4.862 | 4.919 | 4.909 | 4.909 | 4,245 | 4.9093 | -0.57% |
| 2018-03-14 | 0 | 5.240 | 5.170 | 5.250 | 5.160 | 5.240 | 52,000 | 270,200 | 5.1962 | 4.938 | 4.872 | 4.947 | 4.862 | 4.938 | 55,185 | 4.8963 | 1.35% |
| 2018-03-13 | 0 | 5.170 | 5.170 | 5.200 | 5.100 | 5.300 | 335,292 | 1,742,678 | 5.1975 | 4.872 | 4.872 | 4.900 | 4.806 | 4.994 | 355,827 | 4.8975 | -2.45% |
| 2018-03-12 | 0 | 5.300 | 5.280 | 5.330 | 5.280 | 5.380 | 182,000 | 966,480 | 5.3103 | 4.994 | 4.975 | 5.022 | 4.975 | 5.070 | 193,147 | 5.0039 | -0.19% |
| 2018-03-09 | 0 | 5.310 | 5.250 | 5.310 | 5.250 | 5.370 | 98,000 | 521,960 | 5.3261 | 5.004 | 4.947 | 5.004 | 4.947 | 5.060 | 104,002 | 5.0187 | 0.38% |
| 2018-03-08 | 0 | 5.290 | 5.250 | 5.290 | 5.250 | 5.370 | 164,000 | 864,840 | 5.2734 | 4.985 | 4.947 | 4.985 | 4.947 | 5.060 | 174,044 | 4.9691 | 0.76% |
| 2018-03-07 | 0 | 5.250 | 5.200 | 5.250 | 5.100 | 5.400 | 571,300 | 2,971,603 | 5.2015 | 4.947 | 4.900 | 4.947 | 4.806 | 5.088 | 606,290 | 4.9013 | 1.74% |
| 2018-03-06 | 0 | 5.160 | 5.100 | 5.160 | 5.020 | 5.180 | 240,800 | 1,228,440 | 5.1015 | 4.862 | 4.806 | 4.862 | 4.730 | 4.881 | 255,548 | 4.8071 | 1.18% |
| 2018-03-05 | 0 | 5.100 | 5.010 | 5.150 | 5.000 | 5.110 | 506,000 | 2,552,980 | 5.0454 | 4.806 | 4.721 | 4.853 | 4.711 | 4.815 | 536,990 | 4.7542 | 1.59% |
| 2018-03-02 | 0 | 5.020 | 5.010 | 5.060 | 5.000 | 5.140 | 526,000 | 2,655,120 | 5.0478 | 4.730 | 4.721 | 4.768 | 4.711 | 4.843 | 558,215 | 4.7564 | -1.95% |
| 2018-03-01 | 0 | 5.120 | 5.120 | 5.150 | 5.050 | 5.120 | 54,000 | 275,060 | 5.0937 | 4.825 | 4.825 | 4.853 | 4.759 | 4.825 | 57,307 | 4.7997 | 0.99% |
| 2018-02-28 | 0 | 5.070 | 5.070 | 5.100 | 5.070 | 5.120 | 178,000 | 905,920 | 5.0894 | 4.777 | 4.777 | 4.806 | 4.777 | 4.825 | 188,902 | 4.7957 | -2.50% |
| 2018-02-27 | 0 | 5.200 | 5.130 | 5.220 | 5.190 | 5.230 | 146,000 | 761,100 | 5.2130 | 4.900 | 4.834 | 4.919 | 4.890 | 4.928 | 154,942 | 4.9122 | 0.19% |
| 2018-02-26 | 0 | 5.190 | 5.120 | 5.190 | 5.100 | 5.190 | 46,000 | 237,080 | 5.1539 | 4.890 | 4.825 | 4.890 | 4.806 | 4.890 | 48,817 | 4.8565 | 1.57% |
| 2018-02-23 | 0 | 5.110 | 5.110 | 5.190 | 5.100 | 5.160 | 128,000 | 657,580 | 5.1373 | 4.815 | 4.815 | 4.890 | 4.806 | 4.862 | 135,839 | 4.8409 | 0.39% |
| 2018-02-22 | 0 | 5.090 | 5.090 | 5.160 | 5.050 | 5.170 | 98,000 | 499,820 | 5.1002 | 4.796 | 4.796 | 4.862 | 4.759 | 4.872 | 104,002 | 4.8059 | -0.20% |
| 2018-02-21 | 0 | 5.100 | 5.100 | 5.180 | 5.070 | 5.150 | 130,000 | 663,400 | 5.1031 | 4.806 | 4.806 | 4.881 | 4.777 | 4.853 | 137,962 | 4.8086 | 0.79% |
| 2018-02-20 | 0 | 5.060 | 5.060 | 5.080 | 5.060 | 5.110 | 114,000 | 579,620 | 5.0844 | 4.768 | 4.768 | 4.787 | 4.768 | 4.815 | 120,982 | 4.7910 | -0.39% |
| 2018-02-15 | 0 | 5.080 | 5.080 | 5.130 | 4.990 | 5.080 | 136,000 | 680,840 | 5.0062 | 4.787 | 4.787 | 4.834 | 4.702 | 4.787 | 144,329 | 4.7173 | -2.31% |
| 2018-02-14 | 0 | 5.200 | 4.960 | 5.200 | 4.940 | 5.200 | 284,000 | 1,416,360 | 4.9872 | 4.900 | 4.674 | 4.900 | 4.655 | 4.900 | 301,394 | 4.6994 | 2.77% |
| 2018-02-13 | 0 | 5.060 | 5.010 | 5.200 | 5.020 | 5.110 | 360,000 | 1,824,920 | 5.0692 | 4.768 | 4.721 | 4.900 | 4.730 | 4.815 | 382,049 | 4.7767 | 0.20% |
| 2018-02-12 | 0 | 5.050 | 5.000 | 5.020 | 5.000 | 5.110 | 175,958 | 889,251 | 5.0538 | 4.759 | 4.711 | 4.730 | 4.711 | 4.815 | 186,735 | 4.7621 | 1.00% |
| 2018-02-09 | 0 | 5.000 | 5.000 | 5.020 | 4.900 | 5.150 | 1,115,250 | 5,530,852 | 4.9593 | 4.711 | 4.711 | 4.730 | 4.617 | 4.853 | 1,183,555 | 4.6731 | -2.34% |
| 2018-02-08 | 0 | 5.120 | 5.060 | 5.120 | 5.050 | 5.160 | 432,000 | 2,209,600 | 5.1148 | 4.825 | 4.768 | 4.825 | 4.759 | 4.862 | 458,458 | 4.8196 | 0.59% |
| 2018-02-07 | 0 | 5.090 | 5.090 | 5.120 | 5.060 | 5.230 | 396,000 | 2,026,120 | 5.1165 | 4.796 | 4.796 | 4.825 | 4.768 | 4.928 | 420,253 | 4.8212 | -0.59% |
| 2018-02-06 | 0 | 5.120 | 5.100 | 5.120 | 5.060 | 5.290 | 952,000 | 4,895,900 | 5.1428 | 4.825 | 4.806 | 4.825 | 4.768 | 4.985 | 1,010,306 | 4.8460 | -3.58% |
| 2018-02-05 | 0 | 5.310 | 5.310 | 5.350 | 5.300 | 5.390 | 537,000 | 2,871,890 | 5.3480 | 5.004 | 5.004 | 5.041 | 4.994 | 5.079 | 569,889 | 5.0394 | -2.21% |
| 2018-02-02 | 0 | 5.430 | 5.420 | 5.450 | 5.380 | 5.550 | 430,000 | 2,350,800 | 5.4670 | 5.117 | 5.107 | 5.135 | 5.070 | 5.230 | 456,336 | 5.1515 | -1.81% |
| 2018-02-01 | 0 | 5.530 | 5.520 | 5.570 | 5.530 | 5.600 | 100,000 | 556,580 | 5.5658 | 5.211 | 5.201 | 5.249 | 5.211 | 5.277 | 106,125 | 5.2446 | 0.00% |
| 2018-01-31 | 0 | 5.530 | 5.530 | 5.600 | 5.530 | 5.610 | 62,000 | 346,240 | 5.5845 | 5.211 | 5.211 | 5.277 | 5.211 | 5.286 | 65,797 | 5.2622 | -1.25% |
| 2018-01-30 | 0 | 5.600 | 5.600 | 5.630 | 5.600 | 5.680 | 76,000 | 426,240 | 5.6084 | 5.277 | 5.277 | 5.305 | 5.277 | 5.352 | 80,655 | 5.2848 | -0.88% |
| 2018-01-29 | 0 | 5.650 | 5.650 | 5.690 | 5.630 | 5.720 | 274,000 | 1,559,700 | 5.6923 | 5.324 | 5.324 | 5.362 | 5.305 | 5.390 | 290,781 | 5.3638 | 0.53% |
| 2018-01-26 | 0 | 5.620 | 5.590 | 5.650 | 5.550 | 5.670 | 452,000 | 2,529,720 | 5.5967 | 5.296 | 5.267 | 5.324 | 5.230 | 5.343 | 479,683 | 5.2737 | 0.36% |
| 2018-01-25 | 0 | 5.600 | 5.580 | 5.640 | 5.530 | 5.600 | 62,000 | 345,780 | 5.5771 | 5.277 | 5.258 | 5.315 | 5.211 | 5.277 | 65,797 | 5.2552 | 0.72% |
| 2018-01-24 | 0 | 5.560 | 5.550 | 5.580 | 5.550 | 5.580 | 106,000 | 589,740 | 5.5636 | 5.239 | 5.230 | 5.258 | 5.230 | 5.258 | 112,492 | 5.2425 | -0.36% |
| 2018-01-23 | 0 | 5.580 | 5.570 | 5.620 | 5.550 | 5.680 | 210,000 | 1,172,500 | 5.5833 | 5.258 | 5.249 | 5.296 | 5.230 | 5.352 | 222,862 | 5.2611 | 0.54% |
| 2018-01-22 | 0 | 5.550 | 5.550 | 5.590 | 5.450 | 5.600 | 538,000 | 2,975,540 | 5.5307 | 5.230 | 5.230 | 5.267 | 5.135 | 5.277 | 570,950 | 5.2116 | 0.00% |
| 2018-01-19 | 0 | 5.550 | 5.540 | 5.600 | 5.510 | 5.630 | 398,000 | 2,217,960 | 5.5728 | 5.230 | 5.220 | 5.277 | 5.192 | 5.305 | 422,376 | 5.2512 | 0.00% |
| 2018-01-18 | 0 | 5.550 | 5.550 | 5.640 | 5.500 | 5.700 | 338,000 | 1,906,260 | 5.6398 | 5.230 | 5.230 | 5.315 | 5.183 | 5.371 | 358,701 | 5.3143 | -2.12% |
| 2018-01-17 | 0 | 5.670 | 5.530 | 5.680 | 5.500 | 5.690 | 108,000 | 610,620 | 5.6539 | 5.343 | 5.211 | 5.352 | 5.183 | 5.362 | 114,615 | 5.3276 | 2.16% |
| 2018-01-16 | 0 | 5.550 | 5.520 | 5.660 | 5.460 | 5.600 | 274,000 | 1,510,840 | 5.5140 | 5.230 | 5.201 | 5.333 | 5.145 | 5.277 | 290,781 | 5.1958 | -0.89% |
| 2018-01-15 | 0 | 5.600 | 5.530 | 5.650 | 5.540 | 5.650 | 134,000 | 751,400 | 5.6075 | 5.277 | 5.211 | 5.324 | 5.220 | 5.324 | 142,207 | 5.2838 | -0.53% |
| 2018-01-12 | 0 | 5.630 | 5.600 | 5.630 | 5.550 | 5.630 | 84,000 | 470,300 | 5.5988 | 5.305 | 5.277 | 5.305 | 5.230 | 5.305 | 89,145 | 5.2757 | 2.18% |
| 2018-01-11 | 0 | 5.510 | 5.500 | 5.600 | 5.500 | 5.600 | 126,000 | 701,700 | 5.5690 | 5.192 | 5.183 | 5.277 | 5.183 | 5.277 | 133,717 | 5.2476 | -2.30% |
| 2018-01-10 | 0 | 5.640 | 5.620 | 5.650 | 5.560 | 5.790 | 254,000 | 1,443,340 | 5.6824 | 5.315 | 5.296 | 5.324 | 5.239 | 5.456 | 269,556 | 5.3545 | 0.71% |
| 2018-01-09 | 0 | 5.600 | 5.600 | 5.610 | 5.500 | 5.610 | 210,000 | 1,174,920 | 5.5949 | 5.277 | 5.277 | 5.286 | 5.183 | 5.286 | 222,862 | 5.2720 | 0.00% |
| 2018-01-08 | 0 | 5.600 | 5.580 | 5.600 | 5.540 | 5.610 | 268,500 | 1,499,935 | 5.5864 | 5.277 | 5.258 | 5.277 | 5.220 | 5.286 | 284,945 | 5.2640 | 1.45% |
| 2018-01-05 | 0 | 5.520 | 5.500 | 5.560 | 5.490 | 5.600 | 318,000 | 1,766,860 | 5.5562 | 5.201 | 5.183 | 5.239 | 5.173 | 5.277 | 337,476 | 5.2355 | 0.18% |
| 2018-01-04 | 0 | 5.510 | 5.500 | 5.590 | 5.500 | 5.550 | 248,042 | 1,369,488 | 5.5212 | 5.192 | 5.183 | 5.267 | 5.183 | 5.230 | 263,234 | 5.2026 | 0.18% |
| 2018-01-03 | 0 | 5.500 | 5.480 | 5.510 | 5.480 | 5.520 | 280,000 | 1,539,640 | 5.4987 | 5.183 | 5.164 | 5.192 | 5.164 | 5.201 | 297,149 | 5.1814 | 0.00% |
| 2018-01-02 | 0 | 5.500 | 5.500 | 5.540 | 5.480 | 5.600 | 326,000 | 1,806,480 | 5.5413 | 5.183 | 5.183 | 5.220 | 5.164 | 5.277 | 345,966 | 5.2216 | 0.36% |
| 2017-12-29 | 0 | 5.480 | 5.430 | 5.480 | 5.430 | 5.480 | 102,000 | 556,340 | 5.4543 | 5.164 | 5.117 | 5.164 | 5.117 | 5.164 | 108,247 | 5.1395 | 1.48% |
| 2017-12-28 | 0 | 5.400 | 5.400 | 5.440 | 5.380 | 5.410 | 352,000 | 1,899,960 | 5.3976 | 5.088 | 5.088 | 5.126 | 5.070 | 5.098 | 373,559 | 5.0861 | 0.37% |
| 2017-12-27 | 0 | 5.380 | 5.380 | 5.430 | 5.380 | 5.400 | 136,000 | 732,680 | 5.3874 | 5.070 | 5.070 | 5.117 | 5.070 | 5.088 | 144,329 | 5.0764 | -0.19% |
| 2017-12-22 | 0 | 5.390 | 5.300 | 5.390 | 5.300 | 5.400 | 100,000 | 535,500 | 5.3550 | 5.079 | 4.994 | 5.079 | 4.994 | 5.088 | 106,125 | 5.0460 | 3.06% |
| 2017-12-21 | 0 | 5.230 | 5.200 | 5.300 | 5.200 | 5.230 | 4,000 | 20,860 | 5.2150 | 4.928 | 4.900 | 4.994 | 4.900 | 4.928 | 4,245 | 4.9140 | 0.38% |
| 2017-12-20 | 0 | 5.210 | 5.210 | 5.280 | 5.100 | 5.210 | 10,000 | 51,820 | 5.1820 | 4.909 | 4.909 | 4.975 | 4.806 | 4.909 | 10,612 | 4.8829 | -0.76% |
| 2017-12-19 | 0 | 5.250 | 5.250 | 5.300 | 5.140 | 5.290 | 40,000 | 207,160 | 5.1790 | 4.947 | 4.947 | 4.994 | 4.843 | 4.985 | 42,450 | 4.8801 | 1.94% |
| 2017-12-18 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.190 | 28,000 | 144,600 | 5.1643 | 4.853 | 4.853 | 4.900 | 4.853 | 4.890 | 29,715 | 4.8662 | 0.00% |
| 2017-12-15 | 0 | 5.150 | 5.150 | 5.200 | 5.110 | 5.190 | 46,042 | 236,292 | 5.1321 | 4.853 | 4.853 | 4.900 | 4.815 | 4.890 | 48,862 | 4.8359 | 0.00% |
| 2017-12-14 | 0 | 5.150 | 5.150 | 5.180 | 5.100 | 5.150 | 114,000 | 587,175 | 5.1507 | 4.853 | 4.853 | 4.881 | 4.806 | 4.853 | 120,982 | 4.8534 | -0.58% |
| 2017-12-13 | 0 | 5.180 | 5.180 | 5.200 | 5.120 | 5.220 | 186,000 | 961,020 | 5.1668 | 4.881 | 4.881 | 4.900 | 4.825 | 4.919 | 197,392 | 4.8686 | -0.96% |
| 2017-12-12 | 0 | 5.230 | 5.220 | 5.240 | 5.220 | 5.250 | 46,000 | 241,100 | 5.2413 | 4.928 | 4.919 | 4.938 | 4.919 | 4.947 | 48,817 | 4.9388 | 0.58% |
| 2017-12-11 | 0 | 5.200 | 5.160 | 5.220 | 5.190 | 5.290 | 92,000 | 480,600 | 5.2239 | 4.900 | 4.862 | 4.919 | 4.890 | 4.985 | 97,635 | 4.9224 | -1.70% |
| 2017-12-08 | 0 | 5.290 | 5.220 | 5.290 | - | - | 0 | 0 | - | 4.985 | 4.919 | 4.985 | - | - | 0 | - | 0.00% |
| 2017-12-07 | 0 | 5.290 | 5.200 | 5.290 | 5.110 | 5.300 | 288,000 | 1,515,400 | 5.2618 | 4.985 | 4.900 | 4.985 | 4.815 | 4.994 | 305,639 | 4.9581 | 0.57% |
| 2017-12-06 | 0 | 5.260 | 5.250 | 5.260 | 5.240 | 5.290 | 265,000 | 1,391,980 | 5.2528 | 4.956 | 4.947 | 4.956 | 4.938 | 4.985 | 281,230 | 4.9496 | 0.19% |
| 2017-12-05 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.350 | 589,000 | 3,130,690 | 5.3153 | 4.947 | 4.947 | 4.994 | 4.947 | 5.041 | 625,074 | 5.0085 | -1.32% |
| 2017-12-04 | 0 | 5.320 | 5.320 | 5.330 | 5.320 | 5.340 | 53,000 | 282,230 | 5.3251 | 5.013 | 5.013 | 5.022 | 5.013 | 5.032 | 56,246 | 5.0178 | -0.75% |
| 2017-12-01 | 0 | 5.360 | 5.360 | 5.380 | 5.320 | 5.370 | 10,000 | 53,540 | 5.3540 | 5.051 | 5.051 | 5.070 | 5.013 | 5.060 | 10,612 | 5.0450 | -0.56% |
| 2017-11-30 | 0 | 5.390 | 5.320 | 5.410 | 5.330 | 5.400 | 356,000 | 1,908,940 | 5.3622 | 5.079 | 5.013 | 5.098 | 5.022 | 5.088 | 377,804 | 5.0527 | 0.56% |
| 2017-11-29 | 0 | 5.360 | 5.360 | 5.380 | 5.350 | 5.380 | 144,000 | 773,260 | 5.3699 | 5.051 | 5.051 | 5.070 | 5.041 | 5.070 | 152,819 | 5.0600 | 0.37% |
| 2017-11-28 | 0 | 5.340 | 5.330 | 5.370 | 5.310 | 5.370 | 136,000 | 726,580 | 5.3425 | 5.032 | 5.022 | 5.060 | 5.004 | 5.060 | 144,329 | 5.0342 | -0.74% |
| 2017-11-27 | 0 | 5.380 | 5.380 | 5.390 | 5.330 | 5.380 | 286,000 | 1,534,080 | 5.3639 | 5.070 | 5.070 | 5.079 | 5.022 | 5.070 | 303,516 | 5.0544 | 0.19% |
| 2017-11-24 | 0 | 5.370 | 5.370 | 5.380 | 5.360 | 5.500 | 90,000 | 484,340 | 5.3816 | 5.060 | 5.060 | 5.070 | 5.051 | 5.183 | 95,512 | 5.0710 | -0.74% |
| 2017-11-23 | 0 | 5.410 | 5.410 | 5.430 | 5.410 | 5.430 | 40,000 | 216,900 | 5.4225 | 5.098 | 5.098 | 5.117 | 5.098 | 5.117 | 42,450 | 5.1096 | -0.18% |
| 2017-11-22 | 0 | 5.420 | 5.400 | 5.440 | 5.360 | 5.420 | 266,000 | 1,434,100 | 5.3914 | 5.107 | 5.088 | 5.126 | 5.051 | 5.107 | 282,291 | 5.0802 | 1.31% |
| 2017-11-21 | 0 | 5.350 | 5.350 | 5.360 | 5.340 | 5.370 | 142,000 | 760,580 | 5.3562 | 5.041 | 5.041 | 5.051 | 5.032 | 5.060 | 150,697 | 5.0471 | -0.19% |
| 2017-11-20 | 0 | 5.360 | 5.340 | 5.360 | 5.320 | 5.450 | 158,000 | 846,940 | 5.3604 | 5.051 | 5.032 | 5.051 | 5.013 | 5.135 | 167,677 | 5.0510 | -0.56% |
| 2017-11-17 | 0 | 5.390 | 5.390 | 5.400 | 5.330 | 5.490 | 206,000 | 1,112,440 | 5.4002 | 5.079 | 5.079 | 5.088 | 5.022 | 5.173 | 218,617 | 5.0885 | -0.74% |
| 2017-11-16 | 0 | 5.430 | 5.430 | 5.480 | 5.410 | 5.470 | 140,000 | 761,880 | 5.4420 | 5.117 | 5.117 | 5.164 | 5.098 | 5.154 | 148,574 | 5.1279 | -0.55% |
| 2017-11-15 | 0 | 5.460 | 5.460 | 5.520 | 5.460 | 5.520 | 85,000 | 465,160 | 5.4725 | 5.145 | 5.145 | 5.201 | 5.145 | 5.201 | 90,206 | 5.1566 | 0.18% |
| 2017-11-14 | 0 | 5.450 | 5.430 | 5.500 | 5.450 | 5.510 | 38,000 | 208,120 | 5.4768 | 5.135 | 5.117 | 5.183 | 5.135 | 5.192 | 40,327 | 5.1608 | 0.00% |
| 2017-11-13 | 0 | 5.450 | 5.440 | 5.550 | 5.420 | 5.540 | 302,000 | 1,641,160 | 5.4343 | 5.135 | 5.126 | 5.230 | 5.107 | 5.220 | 320,496 | 5.1207 | -1.45% |
| 2017-11-10 | 0 | 5.530 | 5.420 | 5.550 | 5.530 | 5.540 | 30,000 | 166,160 | 5.5387 | 5.211 | 5.107 | 5.230 | 5.211 | 5.220 | 31,837 | 5.2190 | 0.55% |
| 2017-11-09 | 0 | 5.500 | 5.500 | 5.550 | 5.400 | 5.520 | 146,000 | 801,360 | 5.4888 | 5.183 | 5.183 | 5.230 | 5.088 | 5.201 | 154,942 | 5.1720 | 0.36% |
| 2017-11-08 | 0 | 5.480 | 5.430 | 5.480 | 5.440 | 5.500 | 63,550 | 347,821 | 5.4732 | 5.164 | 5.117 | 5.164 | 5.126 | 5.183 | 67,442 | 5.1573 | 0.00% |
| 2017-11-07 | 0 | 5.480 | 5.410 | 5.490 | 5.380 | 5.580 | 477,550 | 2,605,870 | 5.4567 | 5.164 | 5.098 | 5.173 | 5.070 | 5.258 | 506,798 | 5.1418 | 0.55% |
| 2017-11-06 | 0 | 5.450 | 5.390 | 5.460 | 5.410 | 5.500 | 106,000 | 575,360 | 5.4279 | 5.135 | 5.079 | 5.145 | 5.098 | 5.183 | 112,492 | 5.1147 | -0.55% |
| 2017-11-03 | 0 | 5.480 | 5.480 | 5.560 | - | - | 0 | 0 | - | 5.164 | 5.164 | 5.239 | - | - | 0 | - | 0.74% |
| 2017-11-02 | 0 | 5.440 | 5.440 | 5.510 | 5.410 | 5.550 | 368,000 | 2,018,020 | 5.4838 | 5.126 | 5.126 | 5.192 | 5.098 | 5.230 | 390,539 | 5.1673 | -1.09% |
| 2017-11-01 | 0 | 5.500 | 5.500 | 5.540 | 5.490 | 5.570 | 87,070 | 482,266 | 5.5388 | 5.183 | 5.183 | 5.220 | 5.173 | 5.249 | 92,403 | 5.2192 | 0.18% |
| 2017-10-31 | 0 | 5.490 | 5.480 | 5.580 | 5.460 | 5.590 | 278,000 | 1,530,440 | 5.5052 | 5.173 | 5.164 | 5.258 | 5.145 | 5.267 | 295,026 | 5.1875 | -0.36% |
| 2017-10-30 | 0 | 5.510 | 5.470 | 5.510 | 5.410 | 5.520 | 296,000 | 1,619,000 | 5.4696 | 5.192 | 5.154 | 5.192 | 5.098 | 5.201 | 314,129 | 5.1539 | 0.73% |
| 2017-10-27 | 0 | 5.470 | 5.440 | 5.490 | 5.380 | 5.520 | 330,000 | 1,799,860 | 5.4541 | 5.154 | 5.126 | 5.173 | 5.070 | 5.201 | 350,211 | 5.1394 | -0.73% |
| 2017-10-26 | 0 | 5.510 | 5.490 | 5.510 | 5.490 | 5.530 | 280,000 | 1,542,940 | 5.5105 | 5.192 | 5.173 | 5.192 | 5.173 | 5.211 | 297,149 | 5.1925 | -0.18% |
| 2017-10-25 | 0 | 5.520 | 5.510 | 5.520 | 5.510 | 5.540 | 160,000 | 884,980 | 5.5311 | 5.201 | 5.192 | 5.201 | 5.192 | 5.220 | 169,799 | 5.2119 | 0.00% |
| 2017-10-24 | 0 | 5.520 | 5.520 | 5.550 | 5.500 | 5.530 | 212,000 | 1,171,280 | 5.5249 | 5.201 | 5.201 | 5.230 | 5.183 | 5.211 | 224,984 | 5.2061 | -0.18% |
| 2017-10-23 | 0 | 5.530 | 5.530 | 5.580 | 5.520 | 5.590 | 82,000 | 455,580 | 5.5559 | 5.211 | 5.211 | 5.258 | 5.201 | 5.267 | 87,022 | 5.2352 | -0.90% |
| 2017-10-20 | 0 | 5.580 | 5.580 | 5.600 | 5.510 | 5.600 | 180,000 | 998,340 | 5.5463 | 5.258 | 5.258 | 5.277 | 5.192 | 5.277 | 191,024 | 5.2262 | 0.36% |
| 2017-10-19 | 0 | 5.560 | 5.560 | 5.610 | 5.560 | 5.620 | 56,000 | 312,780 | 5.5854 | 5.239 | 5.239 | 5.286 | 5.239 | 5.296 | 59,430 | 5.2630 | -0.89% |
| 2017-10-18 | 0 | 5.610 | 5.590 | 5.610 | 5.590 | 5.620 | 74,000 | 414,860 | 5.6062 | 5.286 | 5.267 | 5.286 | 5.267 | 5.296 | 78,532 | 5.2827 | -0.36% |
| 2017-10-17 | 0 | 5.630 | 5.590 | 5.640 | 5.630 | 5.640 | 6,000 | 33,720 | 5.6200 | 5.305 | 5.267 | 5.315 | 5.305 | 5.315 | 6,367 | 5.2957 | 0.00% |
| 2017-10-16 | 0 | 5.630 | 5.590 | 5.660 | 5.590 | 5.630 | 34,000 | 190,780 | 5.6112 | 5.305 | 5.267 | 5.333 | 5.267 | 5.305 | 36,082 | 5.2873 | 0.72% |
| 2017-10-13 | 0 | 5.590 | 5.590 | 5.610 | 5.570 | 5.590 | 488,000 | 2,722,080 | 5.5780 | 5.267 | 5.267 | 5.286 | 5.249 | 5.267 | 517,888 | 5.2561 | -0.71% |
| 2017-10-12 | 0 | 5.630 | 5.630 | 5.670 | 5.600 | 5.670 | 112,000 | 630,600 | 5.6304 | 5.305 | 5.305 | 5.343 | 5.277 | 5.343 | 118,860 | 5.3054 | 0.00% |
| 2017-10-11 | 0 | 5.630 | 5.600 | 5.640 | 5.550 | 5.630 | 358,000 | 2,003,920 | 5.5975 | 5.305 | 5.277 | 5.315 | 5.230 | 5.305 | 379,926 | 5.2745 | -0.35% |
| 2017-10-10 | 0 | 5.650 | 5.640 | 5.650 | 5.600 | 5.690 | 150,000 | 846,240 | 5.6416 | 5.324 | 5.315 | 5.324 | 5.277 | 5.362 | 159,187 | 5.3160 | 0.00% |
| 2017-10-09 | 0 | 5.650 | 5.630 | 5.660 | 5.580 | 5.660 | 238,000 | 1,339,060 | 5.6263 | 5.324 | 5.305 | 5.333 | 5.258 | 5.333 | 252,577 | 5.3016 | -0.18% |
| 2017-10-06 | 0 | 5.660 | 5.600 | 5.660 | 5.580 | 5.700 | 116,000 | 654,620 | 5.6433 | 5.333 | 5.277 | 5.333 | 5.258 | 5.371 | 123,105 | 5.3176 | 1.62% |
| 2017-10-04 | 0 | 5.570 | 5.560 | 5.690 | 5.560 | 5.800 | 126,546 | 720,272 | 5.6918 | 5.249 | 5.239 | 5.362 | 5.239 | 5.465 | 134,296 | 5.3633 | -1.59% |
| 2017-10-03 | 0 | 5.660 | 5.650 | 5.670 | 5.650 | 5.700 | 192,996 | 1,098,327 | 5.6909 | 5.333 | 5.324 | 5.343 | 5.324 | 5.371 | 204,816 | 5.3625 | 0.35% |
| 2017-09-29 | 0 | 5.640 | 5.600 | 5.690 | 5.520 | 5.640 | 204,000 | 1,140,880 | 5.5925 | 5.315 | 5.277 | 5.362 | 5.201 | 5.315 | 216,494 | 5.2698 | 0.89% |
| 2017-09-28 | 0 | 5.590 | 5.520 | 5.600 | 5.520 | 5.660 | 170,000 | 952,300 | 5.6018 | 5.267 | 5.201 | 5.277 | 5.201 | 5.333 | 180,412 | 5.2785 | -2.10% |
| 2017-09-27 | 0 | 5.710 | 5.610 | 5.730 | 5.560 | 5.730 | 156,000 | 869,560 | 5.5741 | 5.380 | 5.286 | 5.399 | 5.239 | 5.399 | 165,554 | 5.2524 | 1.24% |
| 2017-09-26 | 0 | 5.640 | 5.640 | 5.670 | 5.620 | 5.670 | 126,000 | 711,360 | 5.6457 | 5.315 | 5.315 | 5.343 | 5.296 | 5.343 | 133,717 | 5.3199 | -0.70% |
| 2017-09-25 | 0 | 5.680 | 5.660 | 5.690 | 5.650 | 5.750 | 236,000 | 1,339,740 | 5.6769 | 5.352 | 5.333 | 5.362 | 5.324 | 5.418 | 250,454 | 5.3492 | -1.73% |
| 2017-09-22 | 0 | 5.780 | 5.780 | 5.790 | 5.700 | 5.860 | 948,000 | 5,486,720 | 5.7877 | 5.446 | 5.446 | 5.456 | 5.371 | 5.522 | 1,006,061 | 5.4537 | -1.03% |
| 2017-09-21 | 0 | 5.840 | 5.800 | 5.840 | 5.700 | 5.950 | 528,000 | 3,048,200 | 5.7731 | 5.503 | 5.465 | 5.503 | 5.371 | 5.607 | 560,338 | 5.4399 | 2.10% |
| 2017-09-20 | 0 | 5.720 | 5.710 | 5.730 | 5.690 | 5.800 | 262,258 | 1,501,266 | 5.7244 | 5.390 | 5.380 | 5.399 | 5.362 | 5.465 | 278,320 | 5.3940 | -0.52% |
| 2017-09-19 | 0 | 5.750 | 5.750 | 5.770 | 5.670 | 5.800 | 680,000 | 3,901,980 | 5.7382 | 5.418 | 5.418 | 5.437 | 5.343 | 5.465 | 721,647 | 5.4070 | 0.88% |
| 2017-09-18 | 0 | 5.700 | 5.690 | 5.710 | 5.590 | 5.720 | 992,000 | 5,633,040 | 5.6785 | 5.371 | 5.362 | 5.380 | 5.267 | 5.390 | 1,052,756 | 5.3508 | 0.88% |
| 2017-09-15 | 0 | 5.650 | 5.570 | 5.650 | 5.510 | 5.650 | 524,000 | 2,922,960 | 5.5782 | 5.324 | 5.249 | 5.324 | 5.192 | 5.324 | 556,093 | 5.2562 | 0.36% |
| 2017-09-14 | 0 | 5.630 | 5.630 | 5.670 | 5.580 | 5.670 | 100,000 | 563,850 | 5.6385 | 5.305 | 5.305 | 5.343 | 5.258 | 5.343 | 106,125 | 5.3131 | 0.54% |
| 2017-09-13 | 0 | 5.600 | 5.600 | 5.640 | 5.570 | 5.600 | 182,000 | 1,016,780 | 5.5867 | 5.277 | 5.277 | 5.315 | 5.249 | 5.277 | 193,147 | 5.2643 | 0.00% |
| 2017-09-12 | 0 | 5.600 | 5.580 | 5.600 | 5.580 | 5.610 | 96,000 | 537,500 | 5.5990 | 5.277 | 5.258 | 5.277 | 5.258 | 5.286 | 101,880 | 5.2758 | -0.53% |
| 2017-09-11 | 0 | 5.630 | 5.630 | 5.670 | 5.600 | 5.670 | 48,000 | 271,260 | 5.6513 | 5.305 | 5.305 | 5.343 | 5.277 | 5.343 | 50,940 | 5.3251 | -0.88% |
| 2017-09-08 | 0 | 5.680 | 5.650 | 5.700 | 5.650 | 5.710 | 252,000 | 1,432,720 | 5.6854 | 5.352 | 5.324 | 5.371 | 5.324 | 5.380 | 267,434 | 5.3573 | 0.00% |
| 2017-09-07 | 0 | 5.680 | 5.680 | 5.690 | 5.550 | 5.690 | 800,000 | 4,487,700 | 5.6096 | 5.352 | 5.352 | 5.362 | 5.230 | 5.362 | 848,997 | 5.2859 | 1.07% |
| 2017-09-06 | 0 | 5.620 | 5.600 | 5.620 | 5.540 | 5.670 | 106,000 | 594,380 | 5.6074 | 5.296 | 5.277 | 5.296 | 5.220 | 5.343 | 112,492 | 5.2837 | -0.18% |
| 2017-09-05 | 0 | 5.630 | 5.580 | 5.630 | 5.580 | 5.700 | 248,000 | 1,392,180 | 5.6136 | 5.305 | 5.258 | 5.305 | 5.258 | 5.371 | 263,189 | 5.2897 | -0.35% |
| 2017-09-04 | 0 | 5.650 | 5.620 | 5.650 | 5.600 | 5.790 | 342,000 | 1,937,380 | 5.6649 | 5.324 | 5.296 | 5.324 | 5.277 | 5.456 | 362,946 | 5.3379 | 0.00% |
| 2017-09-01 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.780 | 164,000 | 935,780 | 5.7060 | 5.324 | 5.324 | 5.371 | 5.324 | 5.446 | 174,044 | 5.3767 | -1.22% |
| 2017-08-31 | 0 | 5.720 | 5.710 | 5.720 | 5.660 | 5.800 | 446,000 | 2,540,540 | 5.6963 | 5.390 | 5.380 | 5.390 | 5.333 | 5.465 | 473,316 | 5.3675 | -0.17% |
| 2017-08-30 | 0 | 5.730 | 5.690 | 5.730 | 5.690 | 5.780 | 192,000 | 1,100,240 | 5.7304 | 5.399 | 5.362 | 5.399 | 5.362 | 5.446 | 203,759 | 5.3997 | 0.00% |
| 2017-08-29 | 0 | 5.730 | 5.700 | 5.740 | 5.690 | 5.790 | 268,000 | 1,529,980 | 5.7089 | 5.399 | 5.371 | 5.409 | 5.362 | 5.456 | 284,414 | 5.3794 | -1.04% |
| 2017-08-28 | 0 | 5.790 | 5.780 | 5.850 | 5.750 | 5.850 | 262,000 | 1,521,680 | 5.8079 | 5.456 | 5.446 | 5.512 | 5.418 | 5.512 | 278,046 | 5.4728 | -0.86% |
| 2017-08-25 | 0 | 5.840 | 5.830 | 5.900 | 5.830 | 5.940 | 219,300 | 1,288,550 | 5.8757 | 5.503 | 5.494 | 5.560 | 5.494 | 5.597 | 232,731 | 5.5366 | -1.52% |
| 2017-08-24 | 0 | 5.930 | 5.890 | 5.920 | 5.800 | 5.950 | 132,000 | 775,700 | 5.8765 | 5.588 | 5.550 | 5.578 | 5.465 | 5.607 | 140,084 | 5.5374 | 0.68% |
| 2017-08-22 | 0 | 5.890 | 5.810 | 5.890 | 5.760 | 5.890 | 14,000 | 81,940 | 5.8529 | 5.550 | 5.475 | 5.550 | 5.428 | 5.550 | 14,857 | 5.5151 | 0.00% |
| 2017-08-21 | 0 | 5.890 | 5.750 | 5.890 | 5.890 | 5.950 | 20,000 | 118,420 | 5.9210 | 5.550 | 5.418 | 5.550 | 5.550 | 5.607 | 21,225 | 5.5793 | 0.17% |
| 2017-08-18 | 0 | 5.880 | 5.850 | 5.880 | 5.860 | 5.960 | 566,000 | 3,340,060 | 5.9012 | 5.541 | 5.512 | 5.541 | 5.522 | 5.616 | 600,665 | 5.5606 | -0.34% |
| 2017-08-17 | 0 | 5.900 | 5.910 | 5.920 | 5.860 | 5.970 | 504,000 | 2,967,360 | 5.8876 | 5.560 | 5.569 | 5.578 | 5.522 | 5.625 | 534,868 | 5.5478 | 0.51% |
| 2017-08-16 | 0 | 5.870 | 5.830 | 5.870 | 5.790 | 5.880 | 494,000 | 2,886,900 | 5.8439 | 5.531 | 5.494 | 5.531 | 5.456 | 5.541 | 524,256 | 5.5067 | 1.38% |
| 2017-08-15 | 0 | 5.790 | 5.760 | 5.800 | 5.730 | 5.840 | 282,000 | 1,633,260 | 5.7917 | 5.456 | 5.428 | 5.465 | 5.399 | 5.503 | 299,271 | 5.4575 | -0.52% |
| 2017-08-14 | 0 | 5.820 | 5.800 | 5.840 | 5.810 | 5.900 | 120,000 | 700,880 | 5.8407 | 5.484 | 5.465 | 5.503 | 5.475 | 5.560 | 127,350 | 5.5036 | 0.17% |
| 2017-08-11 | 0 | 5.810 | 5.800 | 5.810 | 5.760 | 5.890 | 465,818 | 2,712,155 | 5.8223 | 5.475 | 5.465 | 5.475 | 5.428 | 5.550 | 494,347 | 5.4863 | -1.86% |
| 2017-08-10 | 0 | 5.920 | 5.870 | 5.930 | 5.860 | 6.000 | 207,000 | 1,221,900 | 5.9029 | 5.578 | 5.531 | 5.588 | 5.522 | 5.654 | 219,678 | 5.5622 | 0.00% |
| 2017-08-09 | 0 | 5.920 | 5.910 | 6.000 | 5.870 | 6.010 | 276,000 | 1,639,700 | 5.9409 | 5.578 | 5.569 | 5.654 | 5.531 | 5.663 | 292,904 | 5.5981 | -0.84% |
| 2017-08-08 | 0 | 5.970 | 5.940 | 5.970 | 5.870 | 5.990 | 288,000 | 1,714,920 | 5.9546 | 5.625 | 5.597 | 5.625 | 5.531 | 5.644 | 305,639 | 5.6109 | 1.36% |
| 2017-08-07 | 0 | 5.890 | 5.890 | 5.900 | 5.880 | 6.010 | 212,000 | 1,254,160 | 5.9158 | 5.550 | 5.550 | 5.560 | 5.541 | 5.663 | 224,984 | 5.5744 | -0.84% |
| 2017-08-04 | 0 | 5.940 | 5.920 | 5.950 | 5.890 | 6.010 | 358,000 | 2,131,000 | 5.9525 | 5.597 | 5.578 | 5.607 | 5.550 | 5.663 | 379,926 | 5.6090 | -1.00% |
| 2017-08-03 | 0 | 6.000 | 5.990 | 6.000 | 5.980 | 6.020 | 396,000 | 2,375,780 | 5.9994 | 5.654 | 5.644 | 5.654 | 5.635 | 5.673 | 420,253 | 5.6532 | 0.17% |
| 2017-08-02 | 0 | 5.990 | 5.950 | 5.990 | 5.950 | 6.000 | 44,000 | 262,520 | 5.9664 | 5.644 | 5.607 | 5.644 | 5.607 | 5.654 | 46,695 | 5.6220 | -0.17% |
| 2017-08-01 | 0 | 6.000 | 5.960 | 6.000 | 5.980 | 6.100 | 488,500 | 2,950,375 | 6.0397 | 5.654 | 5.616 | 5.654 | 5.635 | 5.748 | 518,419 | 5.6911 | -0.99% |
| 2017-07-31 | 0 | 6.060 | 6.020 | 6.070 | 5.960 | 6.060 | 594,000 | 3,576,600 | 6.0212 | 5.710 | 5.673 | 5.720 | 5.616 | 5.710 | 630,380 | 5.6737 | 2.54% |
| 2017-07-28 | 0 | 5.910 | 5.910 | 5.940 | 5.880 | 6.100 | 544,000 | 3,257,500 | 5.9881 | 5.569 | 5.569 | 5.597 | 5.541 | 5.748 | 577,318 | 5.6425 | 0.85% |
| 2017-07-27 | 0 | 5.860 | 5.850 | 5.920 | 5.800 | 5.880 | 142,000 | 828,460 | 5.8342 | 5.522 | 5.512 | 5.578 | 5.465 | 5.541 | 150,697 | 5.4975 | 1.03% |
| 2017-07-26 | 0 | 5.800 | 5.770 | 5.820 | 5.760 | 5.820 | 478,000 | 2,773,080 | 5.8014 | 5.465 | 5.437 | 5.484 | 5.428 | 5.484 | 507,276 | 5.4666 | -0.17% |
| 2017-07-25 | 0 | 5.810 | 5.770 | 5.810 | 5.720 | 5.820 | 480,000 | 2,778,260 | 5.7880 | 5.475 | 5.437 | 5.475 | 5.390 | 5.484 | 509,398 | 5.4540 | 0.35% |
| 2017-07-24 | 0 | 5.790 | 5.750 | 5.800 | 5.730 | 5.820 | 170,000 | 984,500 | 5.7912 | 5.456 | 5.418 | 5.465 | 5.399 | 5.484 | 180,412 | 5.4570 | 0.35% |
| 2017-07-21 | 0 | 5.770 | 5.760 | 5.780 | 5.730 | 5.820 | 270,000 | 1,564,440 | 5.7942 | 5.437 | 5.428 | 5.446 | 5.399 | 5.484 | 286,536 | 5.4598 | 1.05% |
| 2017-07-20 | 0 | 5.710 | 5.700 | 5.730 | 5.700 | 5.750 | 154,000 | 881,640 | 5.7249 | 5.380 | 5.371 | 5.399 | 5.371 | 5.418 | 163,432 | 5.3945 | 0.35% |
| 2017-07-19 | 0 | 5.690 | 5.690 | 5.750 | 5.690 | 5.700 | 76,000 | 432,980 | 5.6971 | 5.362 | 5.362 | 5.418 | 5.362 | 5.371 | 80,655 | 5.3683 | 1.25% |
| 2017-07-18 | 0 | 5.620 | 5.620 | 5.660 | 5.590 | 5.750 | 238,000 | 1,343,180 | 5.6436 | 5.296 | 5.296 | 5.333 | 5.267 | 5.418 | 252,577 | 5.3179 | -1.06% |
| 2017-07-17 | 0 | 5.680 | 5.680 | 5.710 | 5.670 | 5.700 | 86,000 | 488,700 | 5.6826 | 5.352 | 5.352 | 5.380 | 5.343 | 5.371 | 91,267 | 5.3546 | -0.70% |
| 2017-07-14 | 0 | 5.720 | 5.690 | 5.730 | 5.660 | 5.730 | 172,000 | 981,440 | 5.7060 | 5.390 | 5.362 | 5.399 | 5.333 | 5.399 | 182,534 | 5.3767 | 0.35% |
| 2017-07-13 | 0 | 5.700 | 5.700 | 5.750 | 5.640 | 5.830 | 90,000 | 512,040 | 5.6893 | 5.371 | 5.371 | 5.418 | 5.315 | 5.494 | 95,512 | 5.3610 | 1.06% |
| 2017-07-12 | 0 | 5.640 | 5.640 | 5.690 | 5.640 | 5.690 | 48,000 | 271,880 | 5.6642 | 5.315 | 5.315 | 5.362 | 5.315 | 5.362 | 50,940 | 5.3373 | -0.88% |
| 2017-07-11 | 0 | 5.690 | 5.690 | 5.700 | 5.690 | 5.710 | 72,000 | 410,340 | 5.6992 | 5.362 | 5.362 | 5.371 | 5.362 | 5.380 | 76,410 | 5.3703 | -0.18% |
| 2017-07-10 | 0 | 5.700 | 5.660 | 5.700 | 5.690 | 5.700 | 70,000 | 398,880 | 5.6983 | 5.371 | 5.333 | 5.371 | 5.362 | 5.371 | 74,287 | 5.3694 | 0.00% |
| 2017-07-07 | 0 | 5.700 | 5.660 | 5.700 | 5.620 | 5.700 | 100,000 | 566,580 | 5.6658 | 5.371 | 5.333 | 5.371 | 5.296 | 5.371 | 106,125 | 5.3388 | 0.71% |
| 2017-07-06 | 0 | 5.660 | 5.660 | 5.680 | 5.640 | 5.670 | 316,000 | 1,786,200 | 5.6525 | 5.333 | 5.333 | 5.352 | 5.315 | 5.343 | 335,354 | 5.3263 | 0.71% |
| 2017-07-05 | 0 | 5.620 | 5.610 | 5.640 | 5.600 | 5.620 | 54,000 | 302,760 | 5.6067 | 5.296 | 5.286 | 5.315 | 5.277 | 5.296 | 57,307 | 5.2831 | 0.18% |
| 2017-07-04 | 0 | 5.610 | 5.600 | 5.630 | 5.610 | 5.690 | 170,000 | 961,740 | 5.6573 | 5.286 | 5.277 | 5.305 | 5.286 | 5.362 | 180,412 | 5.3308 | -0.71% |
| 2017-07-03 | 0 | 5.650 | 5.650 | 5.670 | 5.560 | 5.680 | 440,000 | 2,469,800 | 5.6132 | 5.324 | 5.324 | 5.343 | 5.239 | 5.352 | 466,948 | 5.2892 | 1.62% |
| 2017-06-30 | 0 | 5.560 | 5.560 | 5.600 | 5.550 | 5.570 | 80,000 | 445,180 | 5.5648 | 5.239 | 5.239 | 5.277 | 5.230 | 5.249 | 84,900 | 5.2436 | -0.18% |
| 2017-06-29 | 0 | 5.570 | 5.570 | 5.600 | 5.540 | 5.620 | 284,000 | 1,590,120 | 5.5990 | 5.249 | 5.249 | 5.277 | 5.220 | 5.296 | 301,394 | 5.2759 | 0.36% |
| 2017-06-28 | 0 | 5.550 | 5.550 | 5.590 | 5.540 | 5.590 | 129,278 | 718,567 | 5.5583 | 5.230 | 5.230 | 5.267 | 5.220 | 5.267 | 137,196 | 5.2375 | -0.54% |
| 2017-06-27 | 0 | 5.580 | 5.570 | 5.590 | 5.580 | 5.600 | 246,000 | 1,376,600 | 5.5959 | 5.258 | 5.249 | 5.267 | 5.258 | 5.277 | 261,067 | 5.2730 | -0.36% |
| 2017-06-26 | 0 | 5.600 | 5.590 | 5.630 | 5.560 | 5.680 | 166,000 | 933,420 | 5.6230 | 5.277 | 5.267 | 5.305 | 5.239 | 5.352 | 176,167 | 5.2985 | 0.72% |
| 2017-06-23 | 0 | 5.560 | 5.560 | 5.580 | 5.550 | 5.560 | 30,000 | 166,640 | 5.5547 | 5.239 | 5.239 | 5.258 | 5.230 | 5.239 | 31,837 | 5.2341 | -0.36% |
| 2017-06-22 | 0 | 5.580 | 5.560 | 5.640 | 5.560 | 5.610 | 68,000 | 379,760 | 5.5847 | 5.258 | 5.239 | 5.315 | 5.239 | 5.286 | 72,165 | 5.2624 | -0.36% |
| 2017-06-21 | 0 | 5.600 | 5.560 | 5.600 | 5.550 | 5.600 | 112,000 | 624,920 | 5.5796 | 5.277 | 5.239 | 5.277 | 5.230 | 5.277 | 118,860 | 5.2576 | 0.90% |
| 2017-06-20 | 0 | 5.550 | 5.550 | 5.590 | 5.550 | 5.580 | 82,000 | 455,380 | 5.5534 | 5.230 | 5.230 | 5.267 | 5.230 | 5.258 | 87,022 | 5.2329 | 0.00% |
| 2017-06-19 | 0 | 5.550 | 5.550 | 5.590 | 5.550 | 5.560 | 96,000 | 532,940 | 5.5515 | 5.230 | 5.230 | 5.267 | 5.230 | 5.239 | 101,880 | 5.2311 | -0.18% |
| 2017-06-16 | 0 | 5.560 | 5.550 | 5.570 | 5.560 | 5.590 | 68,000 | 379,180 | 5.5762 | 5.239 | 5.230 | 5.249 | 5.239 | 5.267 | 72,165 | 5.2544 | 0.54% |
| 2017-06-15 | 0 | 5.530 | 5.520 | 5.580 | 5.500 | 5.530 | 66,000 | 363,520 | 5.5079 | 5.211 | 5.201 | 5.258 | 5.183 | 5.211 | 70,042 | 5.1900 | 0.36% |
| 2017-06-14 | 0 | 5.510 | 5.510 | 5.570 | 5.500 | 5.610 | 220,000 | 1,219,980 | 5.5454 | 5.192 | 5.192 | 5.249 | 5.183 | 5.286 | 233,474 | 5.2253 | -1.78% |
| 2017-06-13 | 0 | 5.610 | 5.600 | 5.620 | 5.610 | 5.650 | 90,000 | 507,340 | 5.6371 | 5.286 | 5.277 | 5.296 | 5.286 | 5.324 | 95,512 | 5.3118 | -0.36% |
| 2017-06-12 | 0 | 5.630 | 5.600 | 5.640 | 5.600 | 5.660 | 414,000 | 2,315,544 | 5.5931 | 5.305 | 5.277 | 5.315 | 5.277 | 5.333 | 439,356 | 5.2703 | 1.08% |
| 2017-06-09 | 0 | 5.570 | 5.570 | 5.600 | 5.570 | 5.620 | 132,000 | 737,540 | 5.5874 | 5.249 | 5.249 | 5.277 | 5.249 | 5.296 | 140,084 | 5.2650 | -0.54% |
| 2017-06-08 | 0 | 5.600 | 5.600 | 5.650 | 5.570 | 5.660 | 32,000 | 180,440 | 5.6388 | 5.277 | 5.277 | 5.324 | 5.249 | 5.333 | 33,960 | 5.3133 | 0.54% |
| 2017-06-07 | 0 | 5.570 | 5.570 | 5.590 | 5.540 | 5.580 | 124,000 | 688,760 | 5.5545 | 5.249 | 5.249 | 5.267 | 5.220 | 5.258 | 131,595 | 5.2340 | -0.18% |
| 2017-06-06 | 0 | 5.580 | 5.580 | 5.600 | 5.580 | 5.600 | 35,000 | 195,600 | 5.5886 | 5.258 | 5.258 | 5.277 | 5.258 | 5.277 | 37,144 | 5.2660 | -0.53% |
| 2017-06-05 | 0 | 5.610 | 5.590 | 5.630 | 5.530 | 5.610 | 132,000 | 737,480 | 5.5870 | 5.286 | 5.267 | 5.305 | 5.211 | 5.286 | 140,084 | 5.2645 | 1.26% |
| 2017-06-02 | 0 | 5.540 | 5.540 | 5.560 | 5.540 | 5.590 | 263,450 | 1,463,389 | 5.5547 | 5.220 | 5.220 | 5.239 | 5.220 | 5.267 | 279,585 | 5.2341 | -0.36% |
| 2017-06-01 | 0 | 5.560 | 5.560 | 5.610 | 5.550 | 5.620 | 322,000 | 1,801,900 | 5.5960 | 5.239 | 5.239 | 5.286 | 5.230 | 5.296 | 341,721 | 5.2730 | -0.54% |
| 2017-05-31 | 0 | 5.590 | 5.560 | 5.600 | 5.560 | 5.650 | 977,914 | 5,475,646 | 5.5993 | 5.267 | 5.239 | 5.277 | 5.239 | 5.324 | 1,037,807 | 5.2762 | -0.89% |
| 2017-05-29 | 0 | 5.640 | 5.640 | 5.680 | 5.590 | 5.680 | 404,000 | 2,268,140 | 5.6142 | 5.315 | 5.315 | 5.352 | 5.267 | 5.352 | 428,743 | 5.2902 | 0.53% |
| 2017-05-26 | 0 | 5.610 | 5.580 | 5.630 | 5.580 | 5.680 | 262,000 | 1,478,880 | 5.6446 | 5.286 | 5.258 | 5.305 | 5.258 | 5.352 | 278,046 | 5.3188 | -0.53% |
| 2017-05-25 | 0 | 5.640 | 5.640 | 5.650 | 5.630 | 5.680 | 92,000 | 518,720 | 5.6383 | 5.315 | 5.315 | 5.324 | 5.305 | 5.352 | 97,635 | 5.3129 | 0.18% |
| 2017-05-24 | 0 | 5.630 | 5.610 | 5.670 | 5.620 | 5.670 | 738,000 | 4,172,120 | 5.6533 | 5.305 | 5.286 | 5.343 | 5.296 | 5.343 | 783,200 | 5.3270 | -0.35% |
| 2017-05-23 | 0 | 5.650 | 5.650 | 5.680 | 5.640 | 5.800 | 3,944,000 | 22,473,160 | 5.6981 | 5.324 | 5.324 | 5.352 | 5.315 | 5.465 | 4,185,554 | 5.3692 | 0.00% |
| 2017-05-22 | 0 | 5.650 | 5.620 | 5.670 | 5.620 | 5.690 | 1,296,000 | 7,329,540 | 5.6555 | 5.324 | 5.296 | 5.343 | 5.296 | 5.362 | 1,375,375 | 5.3291 | -0.18% |
| 2017-05-19 | 0 | 5.660 | 5.660 | 5.700 | 5.640 | 5.680 | 354,000 | 2,000,520 | 5.6512 | 5.333 | 5.333 | 5.371 | 5.315 | 5.352 | 375,681 | 5.3250 | 0.53% |
| 2017-05-18 | 0 | 5.630 | 5.620 | 5.690 | 5.620 | 5.680 | 606,000 | 3,419,980 | 5.6435 | 5.305 | 5.296 | 5.362 | 5.296 | 5.352 | 643,115 | 5.3178 | 0.18% |
| 2017-05-17 | 0 | 5.620 | 5.620 | 5.670 | 5.610 | 5.670 | 126,000 | 710,140 | 5.6360 | 5.296 | 5.296 | 5.343 | 5.286 | 5.343 | 133,717 | 5.3108 | -0.35% |
| 2017-05-16 | 0 | 5.640 | 5.610 | 5.670 | 5.600 | 5.670 | 480,000 | 2,705,440 | 5.6363 | 5.315 | 5.286 | 5.343 | 5.277 | 5.343 | 509,398 | 5.3111 | 0.89% |
| 2017-05-15 | 0 | 5.590 | 5.590 | 5.660 | 5.510 | 5.640 | 556,550 | 3,108,107 | 5.5846 | 5.267 | 5.267 | 5.333 | 5.192 | 5.315 | 590,636 | 5.2623 | 1.08% |
| 2017-05-12 | 0 | 5.530 | 5.530 | 5.580 | 5.530 | 5.590 | 208,000 | 1,152,800 | 5.5423 | 5.211 | 5.211 | 5.258 | 5.211 | 5.267 | 220,739 | 5.2225 | -0.54% |
| 2017-05-11 | 0 | 5.560 | 5.560 | 5.600 | 5.560 | 5.600 | 140,000 | 779,840 | 5.5703 | 5.239 | 5.239 | 5.277 | 5.239 | 5.277 | 148,574 | 5.2488 | -0.18% |
| 2017-05-10 | 0 | 5.570 | 5.570 | 5.610 | 5.570 | 5.610 | 130,000 | 726,920 | 5.5917 | 5.249 | 5.249 | 5.286 | 5.249 | 5.286 | 137,962 | 5.2690 | 0.54% |
| 2017-05-09 | 0 | 5.540 | 5.540 | 5.580 | 5.520 | 5.560 | 281,000 | 1,558,700 | 5.5470 | 5.220 | 5.220 | 5.258 | 5.201 | 5.239 | 298,210 | 5.2269 | 0.36% |
| 2017-05-08 | 0 | 5.520 | 5.520 | 5.550 | 5.510 | 5.560 | 172,000 | 952,480 | 5.5377 | 5.201 | 5.201 | 5.230 | 5.192 | 5.239 | 182,534 | 5.2181 | -0.18% |
| 2017-05-05 | 0 | 5.530 | 5.530 | 5.550 | 5.530 | 5.640 | 260,000 | 1,453,960 | 5.5922 | 5.211 | 5.211 | 5.230 | 5.211 | 5.315 | 275,924 | 5.2694 | -1.78% |
| 2017-05-04 | 0 | 5.630 | 5.630 | 5.680 | 5.610 | 5.740 | 370,000 | 2,100,520 | 5.6771 | 5.305 | 5.305 | 5.352 | 5.286 | 5.409 | 392,661 | 5.3494 | -1.75% |
| 2017-05-02 | 0 | 5.730 | 5.730 | 5.750 | 5.660 | 5.790 | 290,000 | 1,657,800 | 5.7166 | 5.399 | 5.399 | 5.418 | 5.333 | 5.456 | 307,761 | 5.3866 | -0.17% |
| 2017-04-28 | 0 | 5.740 | 5.700 | 5.740 | 5.620 | 5.750 | 334,000 | 1,890,240 | 5.6594 | 5.409 | 5.371 | 5.409 | 5.296 | 5.418 | 354,456 | 5.3328 | 1.23% |
| 2017-04-27 | 0 | 5.670 | 5.620 | 5.670 | 5.600 | 5.740 | 388,000 | 2,195,040 | 5.6573 | 5.343 | 5.296 | 5.343 | 5.277 | 5.409 | 411,763 | 5.3308 | -0.87% |
| 2017-04-26 | 0 | 5.720 | 5.690 | 5.720 | 5.690 | 5.770 | 392,000 | 2,241,020 | 5.7169 | 5.390 | 5.362 | 5.390 | 5.362 | 5.437 | 416,008 | 5.3870 | 0.70% |
| 2017-04-25 | 0 | 5.680 | 5.680 | 5.740 | 5.650 | 5.780 | 394,182 | 2,250,426 | 5.7091 | 5.352 | 5.352 | 5.409 | 5.324 | 5.446 | 418,324 | 5.3796 | -0.87% |
| 2017-04-24 | 0 | 5.730 | 5.700 | 5.730 | 5.640 | 5.750 | 854,000 | 4,850,100 | 5.6793 | 5.399 | 5.371 | 5.399 | 5.315 | 5.418 | 906,304 | 5.3515 | 3.43% |
| 2017-04-21 | 0 | 5.540 | 5.530 | 5.570 | 5.520 | 5.570 | 3,416,000 | 18,951,320 | 5.5478 | 5.220 | 5.211 | 5.249 | 5.201 | 5.249 | 3,625,216 | 5.2276 | 0.00% |
| 2017-04-20 | 0 | 5.540 | 5.530 | 5.540 | 5.530 | 5.580 | 138,000 | 765,120 | 5.5443 | 5.220 | 5.211 | 5.220 | 5.211 | 5.258 | 146,452 | 5.2244 | 0.00% |
| 2017-04-19 | 0 | 5.540 | 5.530 | 5.540 | 5.540 | 5.600 | 264,000 | 1,467,640 | 5.5592 | 5.220 | 5.211 | 5.220 | 5.220 | 5.277 | 280,169 | 5.2384 | -1.07% |
| 2017-04-18 | 0 | 5.600 | 5.570 | 5.600 | 5.560 | 5.600 | 82,000 | 457,280 | 5.5766 | 5.277 | 5.249 | 5.277 | 5.239 | 5.277 | 87,022 | 5.2548 | 1.27% |
| 2017-04-13 | 0 | 5.530 | 5.530 | 5.540 | 5.520 | 5.570 | 140,000 | 777,600 | 5.5543 | 5.211 | 5.211 | 5.220 | 5.201 | 5.249 | 148,574 | 5.2337 | -0.72% |
| 2017-04-12 | 0 | 5.570 | 5.480 | 5.590 | 5.450 | 5.570 | 1,920,000 | 10,608,220 | 5.5251 | 5.249 | 5.164 | 5.267 | 5.135 | 5.249 | 2,037,592 | 5.2063 | 1.27% |
| 2017-04-11 | 0 | 5.500 | 5.490 | 5.500 | 5.480 | 5.540 | 434,000 | 2,388,160 | 5.5027 | 5.183 | 5.173 | 5.183 | 5.164 | 5.220 | 460,581 | 5.1851 | -0.72% |
| 2017-04-10 | 0 | 5.540 | 5.520 | 5.540 | 5.520 | 5.640 | 474,000 | 2,627,880 | 5.5441 | 5.220 | 5.201 | 5.220 | 5.201 | 5.315 | 503,031 | 5.2241 | -1.07% |
| 2017-04-07 | 0 | 5.600 | 5.600 | 5.620 | 5.530 | 5.610 | 1,160,000 | 6,491,100 | 5.5958 | 5.277 | 5.277 | 5.296 | 5.211 | 5.286 | 1,231,045 | 5.2728 | 0.18% |
| 2017-04-06 | 0 | 5.590 | 5.590 | 5.600 | 5.590 | 5.630 | 290,000 | 1,623,620 | 5.5987 | 5.267 | 5.267 | 5.277 | 5.267 | 5.305 | 307,761 | 5.2756 | 0.00% |
| 2017-04-05 | 0 | 5.590 | 5.590 | 5.620 | 5.550 | 5.650 | 1,676,000 | 9,366,500 | 5.5886 | 5.267 | 5.267 | 5.296 | 5.230 | 5.324 | 1,778,648 | 5.2661 | -0.71% |
| 2017-04-03 | 0 | 5.630 | 5.630 | 5.700 | 5.630 | 5.750 | 128,000 | 723,720 | 5.6541 | 5.305 | 5.305 | 5.371 | 5.305 | 5.418 | 135,839 | 5.3278 | 0.00% |
| 2017-03-31 | 0 | 5.630 | 5.630 | 5.690 | 5.620 | 5.700 | 169,100 | 956,779 | 5.6581 | 5.305 | 5.305 | 5.362 | 5.296 | 5.371 | 179,457 | 5.3315 | -0.53% |
| 2017-03-30 | 0 | 5.660 | 5.660 | 5.700 | 5.560 | 5.730 | 194,000 | 1,102,400 | 5.6825 | 5.333 | 5.333 | 5.371 | 5.239 | 5.399 | 205,882 | 5.3545 | 0.35% |
| 2017-03-29 | 0 | 5.640 | 5.570 | 5.660 | 5.450 | 5.730 | 1,634,000 | 9,212,980 | 5.6383 | 5.315 | 5.249 | 5.333 | 5.135 | 5.399 | 1,734,076 | 5.3129 | 3.87% |
| 2017-03-28 | 0 | 5.430 | 5.430 | 5.450 | 5.400 | 5.450 | 292,000 | 1,585,460 | 5.4297 | 5.117 | 5.117 | 5.135 | 5.088 | 5.135 | 309,884 | 5.1163 | -1.09% |
| 2017-03-27 | 0 | 5.490 | 5.450 | 5.490 | 5.450 | 5.600 | 888,000 | 4,881,160 | 5.4968 | 5.173 | 5.135 | 5.173 | 5.135 | 5.277 | 942,386 | 5.1796 | -3.68% |
| 2017-03-24 | 0 | 5.700 | 5.700 | 5.760 | 5.680 | 5.850 | 506,000 | 2,913,120 | 5.7572 | 5.371 | 5.371 | 5.428 | 5.352 | 5.512 | 536,990 | 5.4249 | -1.55% |
| 2017-03-23 | 0 | 5.790 | 5.790 | 5.900 | 5.780 | 5.900 | 556,000 | 3,244,100 | 5.8347 | 5.456 | 5.456 | 5.560 | 5.446 | 5.560 | 590,053 | 5.4980 | -0.17% |
| 2017-03-22 | 0 | 5.800 | 5.780 | 5.860 | 5.730 | 5.860 | 486,000 | 2,811,860 | 5.7857 | 5.465 | 5.446 | 5.522 | 5.399 | 5.522 | 515,766 | 5.4518 | -1.53% |
| 2017-03-21 | 0 | 5.890 | 5.890 | 5.970 | 5.830 | 6.000 | 376,000 | 2,219,920 | 5.9040 | 5.550 | 5.550 | 5.625 | 5.494 | 5.654 | 399,029 | 5.5633 | -0.84% |
| 2017-03-20 | 0 | 5.940 | 5.910 | 6.020 | 5.890 | 6.040 | 20,000 | 118,700 | 5.9350 | 5.597 | 5.569 | 5.673 | 5.550 | 5.691 | 21,225 | 5.5925 | 0.34% |
| 2017-03-17 | 0 | 5.920 | 5.920 | 5.950 | 5.920 | 6.040 | 142,000 | 852,760 | 6.0054 | 5.578 | 5.578 | 5.607 | 5.578 | 5.691 | 150,697 | 5.6588 | 0.00% |
| 2017-03-16 | 0 | 5.920 | 5.910 | 5.940 | 5.910 | 5.950 | 250,000 | 1,483,320 | 5.9333 | 5.578 | 5.569 | 5.597 | 5.569 | 5.607 | 265,312 | 5.5909 | -0.17% |
| 2017-03-15 | 0 | 5.930 | 5.870 | 5.940 | 5.830 | 5.950 | 200,000 | 1,181,440 | 5.9072 | 5.588 | 5.531 | 5.597 | 5.494 | 5.607 | 212,249 | 5.5663 | 1.37% |
| 2017-03-14 | 0 | 5.850 | 5.850 | 5.860 | 5.820 | 5.910 | 108,000 | 633,840 | 5.8689 | 5.512 | 5.512 | 5.522 | 5.484 | 5.569 | 114,615 | 5.5302 | -0.34% |
| 2017-03-13 | 0 | 5.870 | 5.870 | 5.890 | 5.750 | 5.890 | 302,000 | 1,766,640 | 5.8498 | 5.531 | 5.531 | 5.550 | 5.418 | 5.550 | 320,496 | 5.5122 | 1.73% |
| 2017-03-10 | 0 | 5.770 | 5.770 | 5.790 | 5.770 | 5.820 | 118,000 | 683,300 | 5.7907 | 5.437 | 5.437 | 5.456 | 5.437 | 5.484 | 125,227 | 5.4565 | -0.69% |
| 2017-03-09 | 0 | 5.810 | 5.810 | 5.830 | 5.800 | 5.890 | 168,000 | 978,860 | 5.8265 | 5.475 | 5.475 | 5.494 | 5.465 | 5.550 | 178,289 | 5.4903 | -0.34% |
| 2017-03-08 | 0 | 5.830 | 5.830 | 5.840 | 5.750 | 5.850 | 432,000 | 2,507,360 | 5.8041 | 5.494 | 5.494 | 5.503 | 5.418 | 5.512 | 458,458 | 5.4691 | 2.46% |
| 2017-03-07 | 0 | 5.690 | 5.690 | 5.750 | 5.680 | 5.730 | 92,000 | 523,940 | 5.6950 | 5.362 | 5.362 | 5.418 | 5.352 | 5.399 | 97,635 | 5.3663 | -0.18% |
| 2017-03-06 | 0 | 5.700 | 5.700 | 5.730 | 5.690 | 5.700 | 158,000 | 900,140 | 5.6971 | 5.371 | 5.371 | 5.399 | 5.362 | 5.371 | 167,677 | 5.3683 | 0.00% |
| 2017-03-03 | 0 | 5.700 | 5.700 | 5.740 | 5.700 | 5.730 | 134,000 | 765,600 | 5.7134 | 5.371 | 5.371 | 5.409 | 5.371 | 5.399 | 142,207 | 5.3837 | -0.52% |
| 2017-03-02 | 0 | 5.730 | 5.730 | 5.750 | 5.700 | 5.730 | 48,000 | 274,320 | 5.7150 | 5.399 | 5.399 | 5.418 | 5.371 | 5.399 | 50,940 | 5.3852 | 0.35% |
| 2017-03-01 | 0 | 5.710 | 5.710 | 5.750 | 5.700 | 5.760 | 114,000 | 651,120 | 5.7116 | 5.380 | 5.380 | 5.418 | 5.371 | 5.428 | 120,982 | 5.3820 | 0.00% |
| 2017-02-28 | 0 | 5.710 | 5.710 | 5.740 | 5.700 | 5.760 | 28,000 | 160,040 | 5.7157 | 5.380 | 5.380 | 5.409 | 5.371 | 5.428 | 29,715 | 5.3859 | 0.18% |
| 2017-02-27 | 0 | 5.700 | 5.700 | 5.740 | 5.700 | 5.830 | 158,000 | 910,880 | 5.7651 | 5.371 | 5.371 | 5.409 | 5.371 | 5.494 | 167,677 | 5.4324 | -1.38% |
| 2017-02-24 | 0 | 5.780 | 5.770 | 5.820 | 5.770 | 5.790 | 50,418 | 291,775 | 5.7871 | 5.446 | 5.437 | 5.484 | 5.437 | 5.456 | 53,506 | 5.4531 | 0.00% |
| 2017-02-23 | 0 | 5.780 | 5.780 | 5.800 | 5.780 | 5.820 | 143,035 | 828,851 | 5.7947 | 5.446 | 5.446 | 5.465 | 5.446 | 5.484 | 151,795 | 5.4603 | 0.00% |
| 2017-02-22 | 0 | 5.780 | 5.780 | 5.820 | 5.780 | 5.800 | 74,000 | 428,660 | 5.7927 | 5.446 | 5.446 | 5.484 | 5.446 | 5.465 | 78,532 | 5.4584 | -0.17% |
| 2017-02-21 | 0 | 5.790 | 5.770 | 5.800 | 5.750 | 5.800 | 110,000 | 636,680 | 5.7880 | 5.456 | 5.437 | 5.465 | 5.418 | 5.465 | 116,737 | 5.4540 | -0.17% |
| 2017-02-20 | 0 | 5.800 | 5.780 | 5.810 | 5.800 | 5.830 | 116,000 | 674,040 | 5.8107 | 5.465 | 5.446 | 5.475 | 5.465 | 5.494 | 123,105 | 5.4753 | 0.17% |
| 2017-02-17 | 0 | 5.790 | 5.770 | 5.800 | - | - | 0 | 0 | - | 5.456 | 5.437 | 5.465 | - | - | 0 | - | 0.00% |
| 2017-02-16 | 0 | 5.790 | 5.760 | 5.790 | 5.760 | 5.800 | 66,000 | 382,560 | 5.7964 | 5.456 | 5.428 | 5.456 | 5.428 | 5.465 | 70,042 | 5.4618 | 1.40% |
| 2017-02-15 | 0 | 5.710 | 5.710 | 5.720 | 5.710 | 5.810 | 226,000 | 1,304,680 | 5.7729 | 5.380 | 5.380 | 5.390 | 5.380 | 5.475 | 239,842 | 5.4398 | -1.21% |
| 2017-02-14 | 0 | 5.780 | 5.770 | 5.810 | 5.760 | 5.950 | 246,021 | 1,445,640 | 5.8761 | 5.446 | 5.437 | 5.475 | 5.428 | 5.607 | 261,089 | 5.5370 | 0.00% |
| 2017-02-13 | 0 | 5.780 | 5.780 | 5.800 | 5.760 | 5.850 | 156,021 | 903,451 | 5.7906 | 5.446 | 5.446 | 5.465 | 5.428 | 5.512 | 165,577 | 5.4564 | 0.70% |
| 2017-02-10 | 0 | 5.740 | 5.710 | 5.800 | 5.700 | 5.860 | 488,000 | 2,824,700 | 5.7883 | 5.409 | 5.380 | 5.465 | 5.371 | 5.522 | 517,888 | 5.4543 | -1.71% |
| 2017-02-09 | 0 | 5.840 | 5.840 | 5.850 | 5.800 | 5.850 | 396,000 | 2,309,040 | 5.8309 | 5.503 | 5.503 | 5.512 | 5.465 | 5.512 | 420,253 | 5.4944 | 1.39% |
| 2017-02-08 | 0 | 5.760 | 5.750 | 5.790 | 5.750 | 5.800 | 328,000 | 1,899,080 | 5.7899 | 5.428 | 5.418 | 5.456 | 5.418 | 5.465 | 348,089 | 5.4557 | -0.69% |
| 2017-02-07 | 0 | 5.800 | 5.800 | 5.820 | 5.800 | 5.830 | 90,000 | 522,220 | 5.8024 | 5.465 | 5.465 | 5.484 | 5.465 | 5.494 | 95,512 | 5.4676 | -0.51% |
| 2017-02-06 | 0 | 5.830 | 5.800 | 5.830 | 5.760 | 5.830 | 264,000 | 1,531,420 | 5.8008 | 5.494 | 5.465 | 5.494 | 5.428 | 5.494 | 280,169 | 5.4661 | 0.69% |
| 2017-02-03 | 0 | 5.790 | 5.720 | 5.790 | 5.790 | 5.800 | 36,000 | 208,560 | 5.7933 | 5.456 | 5.390 | 5.456 | 5.456 | 5.465 | 38,205 | 5.4590 | -0.17% |
| 2017-02-02 | 0 | 5.800 | 5.800 | 5.810 | 5.780 | 5.820 | 244,000 | 1,415,240 | 5.8002 | 5.465 | 5.465 | 5.475 | 5.446 | 5.484 | 258,944 | 5.4654 | 0.69% |
| 2017-02-01 | 0 | 5.760 | 5.740 | 5.770 | 5.740 | 5.800 | 38,000 | 219,700 | 5.7816 | 5.428 | 5.409 | 5.437 | 5.409 | 5.465 | 40,327 | 5.4479 | 0.17% |
| 2017-01-27 | 0 | 5.750 | 5.730 | 5.760 | - | - | 0 | 0 | - | 5.418 | 5.399 | 5.428 | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 5.750 | 5.750 | 5.780 | 5.750 | 5.780 | 50,000 | 288,660 | 5.7732 | 5.418 | 5.418 | 5.446 | 5.418 | 5.446 | 53,062 | 5.4400 | 0.35% |
| 2017-01-25 | 0 | 5.730 | 5.730 | 5.750 | 5.710 | 5.760 | 220,000 | 1,260,890 | 5.7313 | 5.399 | 5.399 | 5.418 | 5.380 | 5.428 | 233,474 | 5.4006 | -0.35% |
| 2017-01-24 | 0 | 5.750 | 5.730 | 5.750 | 5.720 | 5.780 | 74,000 | 424,160 | 5.7319 | 5.418 | 5.399 | 5.418 | 5.390 | 5.446 | 78,532 | 5.4011 | 0.35% |
| 2017-01-23 | 0 | 5.730 | 5.710 | 5.730 | 5.680 | 5.730 | 124,000 | 707,960 | 5.7094 | 5.399 | 5.380 | 5.399 | 5.352 | 5.399 | 131,595 | 5.3799 | 0.70% |
| 2017-01-20 | 0 | 5.690 | 5.690 | 5.730 | 5.660 | 5.780 | 310,000 | 1,772,680 | 5.7183 | 5.362 | 5.362 | 5.399 | 5.333 | 5.446 | 328,986 | 5.3883 | -1.04% |
| 2017-01-19 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 84,000 | 484,120 | 5.7633 | 5.418 | 5.418 | 5.465 | 5.418 | 5.465 | 89,145 | 5.4307 | -0.86% |
| 2017-01-18 | 0 | 5.800 | 5.770 | 5.800 | 5.760 | 5.800 | 270,597 | 1,565,592 | 5.7857 | 5.465 | 5.437 | 5.465 | 5.428 | 5.465 | 287,170 | 5.4518 | 0.17% |
| 2017-01-17 | 0 | 5.790 | 5.780 | 5.790 | 5.770 | 5.800 | 70,000 | 404,540 | 5.7791 | 5.456 | 5.446 | 5.456 | 5.437 | 5.465 | 74,287 | 5.4456 | 0.00% |
| 2017-01-16 | 0 | 5.790 | 5.770 | 5.790 | 5.770 | 5.800 | 72,000 | 416,360 | 5.7828 | 5.456 | 5.437 | 5.456 | 5.437 | 5.465 | 76,410 | 5.4490 | 1.05% |
| 2017-01-13 | 0 | 5.730 | 5.720 | 5.760 | 5.720 | 5.730 | 42,000 | 240,400 | 5.7238 | 5.399 | 5.390 | 5.428 | 5.390 | 5.399 | 44,572 | 5.3935 | -1.04% |
| 2017-01-12 | 0 | 5.790 | 5.760 | 5.800 | 5.730 | 5.790 | 64,000 | 370,260 | 5.7853 | 5.456 | 5.428 | 5.465 | 5.399 | 5.456 | 67,920 | 5.4514 | 0.87% |
| 2017-01-11 | 0 | 5.740 | 5.740 | 5.790 | 5.730 | 5.810 | 214,000 | 1,231,720 | 5.7557 | 5.409 | 5.409 | 5.456 | 5.399 | 5.475 | 227,107 | 5.4235 | -0.69% |
| 2017-01-10 | 0 | 5.780 | 5.770 | 5.830 | 5.730 | 5.820 | 3,778,000 | 21,949,140 | 5.8097 | 5.446 | 5.437 | 5.494 | 5.399 | 5.484 | 4,009,387 | 5.4744 | 0.17% |
| 2017-01-09 | 0 | 5.770 | 5.770 | 5.820 | 5.700 | 5.820 | 3,360,000 | 19,426,160 | 5.7816 | 5.437 | 5.437 | 5.484 | 5.371 | 5.484 | 3,565,787 | 5.4479 | 0.52% |
| 2017-01-06 | 0 | 5.740 | 5.730 | 5.800 | 5.730 | 5.790 | 60,000 | 344,280 | 5.7380 | 5.409 | 5.399 | 5.465 | 5.399 | 5.456 | 63,675 | 5.4069 | -1.03% |
| 2017-01-05 | 0 | 5.800 | 5.740 | 5.760 | 5.710 | 5.800 | 146,000 | 839,340 | 5.7489 | 5.465 | 5.409 | 5.428 | 5.380 | 5.465 | 154,942 | 5.4171 | 1.58% |
| 2017-01-04 | 0 | 5.710 | 5.700 | 5.740 | 5.680 | 5.750 | 3,388,000 | 19,471,780 | 5.7473 | 5.380 | 5.371 | 5.409 | 5.352 | 5.418 | 3,595,502 | 5.4156 | -0.70% |
| 2017-01-03 | 0 | 5.750 | 5.680 | 5.800 | 5.700 | 5.750 | 2,928,000 | 16,772,200 | 5.7282 | 5.418 | 5.352 | 5.465 | 5.371 | 5.418 | 3,107,328 | 5.3976 | 0.88% |
| 2016-12-30 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.700 | 6,000 | 34,200 | 5.7000 | 5.371 | 5.371 | 5.418 | 5.371 | 5.371 | 6,367 | 5.3710 | -0.18% |
| 2016-12-29 | 0 | 5.710 | 5.710 | 5.750 | 5.660 | 5.710 | 16,000 | 91,020 | 5.6888 | 5.380 | 5.380 | 5.418 | 5.333 | 5.380 | 16,980 | 5.3604 | 0.00% |
| 2016-12-28 | 0 | 5.710 | 5.710 | 5.760 | 5.650 | 5.770 | 126,000 | 717,600 | 5.6952 | 5.380 | 5.380 | 5.428 | 5.324 | 5.437 | 133,717 | 5.3666 | 0.53% |
| 2016-12-23 | 0 | 5.680 | 5.650 | 5.700 | 5.670 | 5.680 | 18,000 | 102,220 | 5.6789 | 5.352 | 5.324 | 5.371 | 5.343 | 5.352 | 19,102 | 5.3512 | -0.70% |
| 2016-12-22 | 0 | 5.720 | 5.720 | 5.750 | 5.720 | 5.810 | 60,000 | 345,680 | 5.7613 | 5.390 | 5.390 | 5.418 | 5.390 | 5.475 | 63,675 | 5.4288 | -1.55% |
| 2016-12-21 | 0 | 5.810 | 5.700 | 5.810 | 5.700 | 5.810 | 1,618,000 | 9,345,460 | 5.7759 | 5.475 | 5.371 | 5.475 | 5.371 | 5.475 | 1,717,096 | 5.4426 | 4.68% |
| 2016-12-20 | 0 | 5.550 | 5.520 | 5.560 | 5.550 | 5.600 | 36,021 | 200,454 | 5.5649 | 5.230 | 5.201 | 5.239 | 5.230 | 5.277 | 38,227 | 5.2438 | -1.77% |
| 2016-12-19 | 0 | 5.650 | 5.610 | 5.700 | 5.650 | 5.720 | 78,021 | 443,132 | 5.6797 | 5.324 | 5.286 | 5.371 | 5.324 | 5.390 | 82,799 | 5.3519 | -2.42% |
| 2016-12-16 | 0 | 5.790 | 5.720 | 5.800 | 5.790 | 5.840 | 56,000 | 324,840 | 5.8007 | 5.456 | 5.390 | 5.465 | 5.456 | 5.503 | 59,430 | 5.4659 | 0.70% |
| 2016-12-15 | 0 | 5.750 | 5.720 | 5.730 | 5.720 | 5.780 | 58,000 | 333,920 | 5.7572 | 5.418 | 5.390 | 5.399 | 5.390 | 5.446 | 61,552 | 5.4250 | -1.71% |
| 2016-12-14 | 0 | 5.850 | 5.820 | 5.870 | 5.750 | 5.850 | 1,996,000 | 11,663,420 | 5.8434 | 5.512 | 5.484 | 5.531 | 5.418 | 5.512 | 2,118,247 | 5.5062 | 0.86% |
| 2016-12-13 | 0 | 5.800 | 5.770 | 5.820 | 5.720 | 5.810 | 716,000 | 4,143,640 | 5.7872 | 5.465 | 5.437 | 5.484 | 5.390 | 5.475 | 759,852 | 5.4532 | 2.84% |
| 2016-12-12 | 0 | 5.640 | 5.560 | 5.660 | 5.460 | 5.650 | 1,386,000 | 7,731,700 | 5.5784 | 5.315 | 5.239 | 5.333 | 5.145 | 5.324 | 1,470,887 | 5.2565 | 2.55% |
| 2016-12-09 | 0 | 5.500 | 5.460 | 5.500 | 5.500 | 5.530 | 80,000 | 439,990 | 5.4999 | 5.183 | 5.145 | 5.183 | 5.183 | 5.211 | 84,900 | 5.1825 | 0.55% |
| 2016-12-08 | 0 | 5.470 | 5.470 | 5.530 | 5.390 | 5.460 | 28,000 | 151,510 | 5.4111 | 5.154 | 5.154 | 5.211 | 5.079 | 5.145 | 29,715 | 5.0988 | 0.92% |
| 2016-12-07 | 0 | 5.420 | 5.400 | 5.440 | 5.420 | 5.430 | 58,000 | 314,680 | 5.4255 | 5.107 | 5.088 | 5.126 | 5.107 | 5.117 | 61,552 | 5.1124 | 0.00% |
| 2016-12-06 | 0 | 5.420 | 5.420 | 5.520 | - | - | 0 | 0 | - | 5.107 | 5.107 | 5.201 | - | - | 0 | - | 0.93% |
| 2016-12-05 | 0 | 5.370 | 5.370 | 5.500 | 5.360 | 5.500 | 110,000 | 598,140 | 5.4376 | 5.060 | 5.060 | 5.183 | 5.051 | 5.183 | 116,737 | 5.1238 | -2.01% |
| 2016-12-02 | 0 | 5.480 | 5.460 | 5.560 | 5.480 | 5.490 | 36,000 | 197,540 | 5.4872 | 5.164 | 5.145 | 5.239 | 5.164 | 5.173 | 38,205 | 5.1705 | -1.08% |
| 2016-12-01 | 0 | 5.540 | 5.500 | 5.600 | 5.440 | 5.560 | 14,000 | 77,280 | 5.5200 | 5.220 | 5.183 | 5.277 | 5.126 | 5.239 | 14,857 | 5.2014 | -0.72% |
| 2016-11-30 | 0 | 5.580 | 5.450 | 5.700 | 5.450 | 5.660 | 124,000 | 688,560 | 5.5529 | 5.258 | 5.135 | 5.371 | 5.135 | 5.333 | 131,595 | 5.2324 | 1.45% |
| 2016-11-29 | 0 | 5.500 | 5.470 | 5.530 | 5.460 | 5.520 | 68,000 | 373,880 | 5.4982 | 5.183 | 5.154 | 5.211 | 5.145 | 5.201 | 72,165 | 5.1809 | -0.36% |
| 2016-11-28 | 0 | 5.520 | 5.450 | 5.530 | 5.460 | 5.530 | 66,000 | 361,560 | 5.4782 | 5.201 | 5.135 | 5.211 | 5.145 | 5.211 | 70,042 | 5.1620 | 1.47% |
| 2016-11-25 | 0 | 5.440 | 5.420 | 5.450 | 5.400 | 5.470 | 112,000 | 609,940 | 5.4459 | 5.126 | 5.107 | 5.135 | 5.088 | 5.154 | 118,860 | 5.1316 | -0.55% |
| 2016-11-24 | 0 | 5.470 | 5.440 | 5.490 | 5.420 | 5.530 | 158,000 | 863,960 | 5.4681 | 5.154 | 5.126 | 5.173 | 5.107 | 5.211 | 167,677 | 5.1525 | -0.55% |
| 2016-11-23 | 0 | 5.500 | 5.500 | 5.560 | 5.480 | 5.620 | 162,000 | 895,740 | 5.5293 | 5.183 | 5.183 | 5.239 | 5.164 | 5.296 | 171,922 | 5.2102 | -1.96% |
| 2016-11-22 | 0 | 5.610 | 5.610 | 5.680 | 5.610 | 5.700 | 38,000 | 215,720 | 5.6768 | 5.286 | 5.286 | 5.352 | 5.286 | 5.371 | 40,327 | 5.3492 | -1.23% |
| 2016-11-21 | 0 | 5.680 | 5.610 | 5.700 | 5.620 | 5.730 | 72,000 | 409,600 | 5.6889 | 5.352 | 5.286 | 5.371 | 5.296 | 5.399 | 76,410 | 5.3606 | 1.43% |
| 2016-11-18 | 0 | 5.600 | 5.600 | 5.620 | 5.520 | 5.620 | 250,630 | 1,400,816 | 5.5892 | 5.277 | 5.277 | 5.296 | 5.201 | 5.296 | 265,980 | 5.2666 | 0.00% |
| 2016-11-17 | 0 | 5.600 | 5.520 | 5.600 | 5.540 | 5.670 | 10,000 | 55,900 | 5.5900 | 5.277 | 5.201 | 5.277 | 5.220 | 5.343 | 10,612 | 5.2674 | -0.88% |
| 2016-11-16 | 0 | 5.650 | 5.600 | 5.650 | 5.590 | 5.750 | 238,000 | 1,340,720 | 5.6333 | 5.324 | 5.277 | 5.324 | 5.267 | 5.418 | 252,577 | 5.3082 | -0.88% |
| 2016-11-15 | 0 | 5.700 | 5.660 | 5.680 | 5.580 | 5.880 | 3,068,000 | 17,868,380 | 5.8241 | 5.371 | 5.333 | 5.352 | 5.258 | 5.541 | 3,255,903 | 5.4880 | -2.40% |
| 2016-11-14 | 0 | 5.840 | 5.820 | 5.860 | 5.650 | 5.920 | 202,000 | 1,178,280 | 5.8331 | 5.503 | 5.484 | 5.522 | 5.324 | 5.578 | 214,372 | 5.4964 | 0.00% |
| 2016-11-11 | 0 | 5.840 | 5.750 | 5.850 | 5.760 | 5.920 | 126,000 | 727,740 | 5.7757 | 5.503 | 5.418 | 5.512 | 5.428 | 5.578 | 133,717 | 5.4424 | -1.02% |
| 2016-11-10 | 0 | 5.900 | 5.750 | 5.910 | 5.900 | 5.910 | 1,018,000 | 6,016,240 | 5.9099 | 5.560 | 5.418 | 5.569 | 5.560 | 5.569 | 1,080,348 | 5.5688 | 0.34% |
| 2016-11-09 | 0 | 5.880 | 5.830 | 5.890 | 5.800 | 5.920 | 258,000 | 1,507,660 | 5.8436 | 5.541 | 5.494 | 5.550 | 5.465 | 5.578 | 273,801 | 5.5064 | -0.84% |
| 2016-11-08 | 0 | 5.930 | 5.870 | 5.930 | 5.870 | 5.950 | 24,000 | 142,420 | 5.9342 | 5.588 | 5.531 | 5.588 | 5.531 | 5.607 | 25,470 | 5.5917 | -0.17% |
| 2016-11-07 | 0 | 5.940 | 5.790 | 5.940 | 5.750 | 5.970 | 98,000 | 578,000 | 5.8980 | 5.597 | 5.456 | 5.597 | 5.418 | 5.625 | 104,002 | 5.5576 | -0.67% |
| 2016-11-04 | 0 | 5.980 | 5.920 | 5.980 | 5.950 | 5.980 | 12,000 | 71,460 | 5.9550 | 5.635 | 5.578 | 5.635 | 5.607 | 5.635 | 12,735 | 5.6113 | 0.17% |
| 2016-11-03 | 0 | 5.970 | 5.920 | 5.970 | 5.830 | 6.010 | 946,000 | 5,657,360 | 5.9803 | 5.625 | 5.578 | 5.625 | 5.494 | 5.663 | 1,003,939 | 5.6352 | 2.93% |
| 2016-11-02 | 0 | 5.800 | 5.940 | 5.950 | 5.760 | 5.990 | 278,000 | 1,637,740 | 5.8912 | 5.465 | 5.597 | 5.607 | 5.428 | 5.644 | 295,026 | 5.5512 | -3.65% |
| 2016-11-01 | 0 | 6.020 | 5.920 | 5.990 | 5.790 | 6.020 | 496,000 | 2,912,700 | 5.8724 | 5.673 | 5.578 | 5.644 | 5.456 | 5.673 | 526,378 | 5.5335 | 0.33% |
| 2016-10-31 | 0 | 6.000 | 5.830 | 6.020 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 5.654 | 5.494 | 5.673 | 5.654 | 5.654 | 2,122 | 5.6537 | -0.83% |
| 2016-10-28 | 0 | 6.050 | 5.930 | 6.070 | 5.950 | 6.080 | 104,000 | 624,800 | 6.0077 | 5.701 | 5.588 | 5.720 | 5.607 | 5.729 | 110,370 | 5.6610 | 1.17% |
| 2016-10-27 | 0 | 5.980 | 5.960 | 5.980 | - | - | 0 | 0 | - | 5.635 | 5.616 | 5.635 | - | - | 0 | - | -1.16% |
| 2016-10-26 | 0 | 6.050 | 6.050 | 6.090 | 5.970 | 6.090 | 2,374,000 | 14,264,440 | 6.0086 | 5.701 | 5.701 | 5.739 | 5.625 | 5.739 | 2,519,398 | 5.6618 | 0.83% |
| 2016-10-25 | 0 | 6.000 | 5.980 | 6.000 | 5.790 | 6.100 | 718,000 | 4,271,360 | 5.9490 | 5.654 | 5.635 | 5.654 | 5.456 | 5.748 | 761,975 | 5.6056 | 3.45% |
| 2016-10-24 | 0 | 5.800 | 5.750 | 5.760 | 5.510 | 5.800 | 398,000 | 2,268,180 | 5.6989 | 5.465 | 5.418 | 5.428 | 5.192 | 5.465 | 422,376 | 5.3701 | 4.69% |
| 2016-10-20 | 0 | 5.540 | 5.540 | 5.550 | 5.500 | 5.540 | 112,000 | 619,920 | 5.5350 | 5.220 | 5.220 | 5.230 | 5.183 | 5.220 | 118,860 | 5.2156 | 0.54% |
| 2016-10-19 | 0 | 5.510 | 5.500 | 5.530 | 5.500 | 5.510 | 46,000 | 253,160 | 5.5035 | 5.192 | 5.183 | 5.211 | 5.183 | 5.192 | 48,817 | 5.1859 | 1.10% |
| 2016-10-18 | 0 | 5.450 | 5.430 | 5.500 | 5.430 | 5.500 | 336,000 | 1,846,720 | 5.4962 | 5.135 | 5.117 | 5.183 | 5.117 | 5.183 | 356,579 | 5.1790 | -0.91% |
| 2016-10-17 | 0 | 5.500 | 5.500 | 5.540 | 5.500 | 5.560 | 284,000 | 1,570,640 | 5.5304 | 5.183 | 5.183 | 5.220 | 5.183 | 5.239 | 301,394 | 5.2113 | 0.18% |
| 2016-10-14 | 0 | 5.490 | 5.480 | 5.540 | 5.480 | 5.540 | 134,000 | 737,060 | 5.5004 | 5.173 | 5.164 | 5.220 | 5.164 | 5.220 | 142,207 | 5.1830 | -0.36% |
| 2016-10-13 | 0 | 5.510 | 5.480 | 5.530 | 5.480 | 5.550 | 154,000 | 848,600 | 5.5104 | 5.192 | 5.164 | 5.211 | 5.164 | 5.230 | 163,432 | 5.1924 | 0.18% |
| 2016-10-12 | 0 | 5.500 | 5.450 | 5.530 | 5.330 | 5.530 | 920,000 | 4,973,800 | 5.4063 | 5.183 | 5.135 | 5.211 | 5.022 | 5.211 | 976,346 | 5.0943 | 2.42% |
| 2016-10-11 | 0 | 5.370 | 5.370 | 5.400 | 5.370 | 5.450 | 244,000 | 1,317,820 | 5.4009 | 5.060 | 5.060 | 5.088 | 5.060 | 5.135 | 258,944 | 5.0892 | -0.56% |
| 2016-10-07 | 0 | 5.400 | 5.370 | 5.420 | 5.370 | 5.400 | 80,000 | 431,640 | 5.3955 | 5.088 | 5.060 | 5.107 | 5.060 | 5.088 | 84,900 | 5.0841 | 0.19% |
| 2016-10-06 | 0 | 5.390 | 5.300 | 5.400 | 5.300 | 5.400 | 168,000 | 895,200 | 5.3286 | 5.079 | 4.994 | 5.088 | 4.994 | 5.088 | 178,289 | 5.0211 | 1.51% |
| 2016-10-05 | 0 | 5.310 | 5.300 | 5.360 | 5.300 | 5.320 | 48,000 | 255,100 | 5.3146 | 5.004 | 4.994 | 5.051 | 4.994 | 5.013 | 50,940 | 5.0079 | -0.19% |
| 2016-10-04 | 0 | 5.320 | 5.280 | 5.360 | 5.280 | 5.390 | 578,000 | 3,078,520 | 5.3262 | 5.013 | 4.975 | 5.051 | 4.975 | 5.079 | 613,400 | 5.0188 | -0.19% |
| 2016-10-03 | 0 | 5.330 | 5.300 | 5.390 | 5.300 | 5.400 | 58,000 | 309,620 | 5.3383 | 5.022 | 4.994 | 5.079 | 4.994 | 5.088 | 61,552 | 5.0302 | 1.14% |
| 2016-09-30 | 0 | 5.270 | 5.270 | 5.350 | 5.260 | 5.400 | 370,000 | 1,950,300 | 5.2711 | 4.966 | 4.966 | 5.041 | 4.956 | 5.088 | 392,661 | 4.9669 | -1.50% |
| 2016-09-29 | 0 | 5.350 | 5.300 | 5.360 | 5.300 | 5.350 | 82,000 | 436,300 | 5.3207 | 5.041 | 4.994 | 5.051 | 4.994 | 5.041 | 87,022 | 5.0137 | 1.52% |
| 2016-09-28 | 0 | 5.270 | 5.270 | 5.390 | 5.250 | 5.310 | 468,000 | 2,474,680 | 5.2878 | 4.966 | 4.966 | 5.079 | 4.947 | 5.004 | 496,663 | 4.9826 | -0.57% |
| 2016-09-27 | 0 | 5.300 | 5.290 | 5.320 | 5.260 | 5.390 | 120,000 | 636,300 | 5.3025 | 4.994 | 4.985 | 5.013 | 4.956 | 5.079 | 127,350 | 4.9965 | -0.19% |
| 2016-09-26 | 0 | 5.310 | 5.300 | 5.320 | 5.300 | 5.320 | 6,000 | 31,860 | 5.3100 | 5.004 | 4.994 | 5.013 | 4.994 | 5.013 | 6,367 | 5.0036 | -0.93% |
| 2016-09-23 | 0 | 5.360 | 5.360 | 5.370 | 5.360 | 5.410 | 86,000 | 462,660 | 5.3798 | 5.051 | 5.051 | 5.060 | 5.051 | 5.098 | 91,267 | 5.0693 | -1.83% |
| 2016-09-22 | 0 | 5.460 | 5.380 | 5.480 | 5.330 | 5.480 | 202,000 | 1,085,600 | 5.3743 | 5.145 | 5.070 | 5.164 | 5.022 | 5.164 | 214,372 | 5.0641 | 2.06% |
| 2016-09-21 | 0 | 5.350 | 5.350 | 5.370 | 5.340 | 5.360 | 122,259 | 654,025 | 5.3495 | 5.041 | 5.041 | 5.060 | 5.032 | 5.051 | 129,747 | 5.0408 | 0.00% |
| 2016-09-20 | 0 | 5.350 | 5.320 | 5.350 | 5.320 | 5.420 | 78,000 | 417,520 | 5.3528 | 5.041 | 5.013 | 5.041 | 5.013 | 5.107 | 82,777 | 5.0439 | 0.56% |
| 2016-09-19 | 0 | 5.320 | 5.320 | 5.390 | 5.310 | 5.390 | 42,000 | 225,620 | 5.3719 | 5.013 | 5.013 | 5.079 | 5.004 | 5.079 | 44,572 | 5.0619 | -0.75% |
| 2016-09-15 | 0 | 5.360 | 5.280 | 5.360 | 5.300 | 5.390 | 52,000 | 276,520 | 5.3177 | 5.051 | 4.975 | 5.051 | 4.994 | 5.079 | 55,185 | 5.0108 | 1.13% |
| 2016-09-14 | 0 | 5.300 | 5.250 | 5.330 | 5.250 | 5.420 | 154,000 | 817,500 | 5.3084 | 4.994 | 4.947 | 5.022 | 4.947 | 5.107 | 163,432 | 5.0021 | 0.19% |
| 2016-09-13 | 0 | 5.290 | 5.230 | 5.290 | 5.290 | 5.420 | 16,000 | 85,520 | 5.3450 | 4.985 | 4.928 | 4.985 | 4.985 | 5.107 | 16,980 | 5.0365 | 1.34% |
| 2016-09-12 | 0 | 5.220 | 5.220 | 5.300 | 5.220 | 5.420 | 526,000 | 2,799,800 | 5.3228 | 4.919 | 4.919 | 4.994 | 4.919 | 5.107 | 558,215 | 5.0156 | -2.61% |
| 2016-09-09 | 0 | 5.360 | 5.360 | 5.420 | 5.320 | 5.480 | 578,000 | 3,114,000 | 5.3875 | 5.051 | 5.051 | 5.107 | 5.013 | 5.164 | 613,400 | 5.0766 | -0.74% |
| 2016-09-08 | 0 | 5.400 | 5.360 | 5.430 | 5.400 | 5.480 | 400,000 | 2,167,100 | 5.4178 | 5.088 | 5.051 | 5.117 | 5.088 | 5.164 | 424,498 | 5.1051 | -0.55% |
| 2016-09-07 | 0 | 5.430 | 5.380 | 5.440 | 5.330 | 5.430 | 422,000 | 2,269,820 | 5.3787 | 5.117 | 5.070 | 5.126 | 5.022 | 5.117 | 447,846 | 5.0683 | 1.50% |
| 2016-09-06 | 0 | 5.350 | 5.330 | 5.360 | 5.300 | 5.470 | 384,000 | 2,053,360 | 5.3473 | 5.041 | 5.022 | 5.051 | 4.994 | 5.154 | 407,518 | 5.0387 | 0.75% |
| 2016-09-05 | 0 | 5.310 | 5.290 | 5.300 | 5.280 | 5.380 | 448,000 | 2,380,660 | 5.3140 | 5.004 | 4.985 | 4.994 | 4.975 | 5.070 | 475,438 | 5.0073 | 0.19% |
| 2016-09-02 | 0 | 5.300 | 5.300 | 5.320 | 5.290 | 5.320 | 228,000 | 1,212,500 | 5.3180 | 4.994 | 4.994 | 5.013 | 4.985 | 5.013 | 241,964 | 5.0111 | 0.76% |
| 2016-09-01 | 0 | 5.260 | 5.260 | 5.320 | 5.260 | 5.340 | 486,360 | 2,579,328 | 5.3033 | 4.956 | 4.956 | 5.013 | 4.956 | 5.032 | 516,148 | 4.9973 | -1.31% |
| 2016-08-31 | 0 | 5.330 | 5.280 | 5.330 | 5.210 | 5.330 | 326,000 | 1,714,800 | 5.2601 | 5.022 | 4.975 | 5.022 | 4.909 | 5.022 | 345,966 | 4.9566 | 0.95% |
| 2016-08-30 | 0 | 5.280 | 5.270 | 5.320 | 5.270 | 5.360 | 504,000 | 2,667,840 | 5.2933 | 4.975 | 4.966 | 5.013 | 4.966 | 5.051 | 534,868 | 4.9878 | -0.38% |
| 2016-08-29 | 0 | 5.300 | 5.280 | 5.300 | 5.260 | 5.420 | 182,000 | 968,740 | 5.3227 | 4.994 | 4.975 | 4.994 | 4.956 | 5.107 | 193,147 | 5.0156 | -2.21% |
| 2016-08-26 | 0 | 5.420 | 5.420 | 5.520 | 5.420 | 5.590 | 308,000 | 1,687,240 | 5.4781 | 5.107 | 5.107 | 5.201 | 5.107 | 5.267 | 326,864 | 5.1619 | 0.56% |
| 2016-08-25 | 0 | 5.390 | 5.390 | 5.540 | 5.380 | 5.600 | 98,000 | 543,380 | 5.5447 | 5.079 | 5.079 | 5.220 | 5.070 | 5.277 | 104,002 | 5.2247 | -2.53% |
| 2016-08-24 | 0 | 5.530 | 5.410 | 5.530 | 5.360 | 5.570 | 312,871 | 1,726,365 | 5.5178 | 5.211 | 5.098 | 5.211 | 5.051 | 5.249 | 332,033 | 5.1994 | 0.73% |
| 2016-08-23 | 0 | 5.490 | 5.490 | 5.550 | 5.490 | 5.760 | 256,000 | 1,441,380 | 5.6304 | 5.173 | 5.173 | 5.230 | 5.173 | 5.428 | 271,679 | 5.3055 | -5.34% |
| 2016-08-22 | 0 | 5.800 | 5.740 | 5.800 | 5.740 | 5.900 | 218,000 | 1,266,660 | 5.8104 | 5.465 | 5.409 | 5.465 | 5.409 | 5.560 | 231,352 | 5.4750 | 0.00% |
| 2016-08-19 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.920 | 186,000 | 1,092,580 | 5.8741 | 5.465 | 5.465 | 5.512 | 5.465 | 5.578 | 197,392 | 5.5351 | -1.86% |
| 2016-08-18 | 0 | 5.910 | 5.860 | 5.910 | 5.710 | 5.940 | 186,000 | 1,088,820 | 5.8539 | 5.569 | 5.522 | 5.569 | 5.380 | 5.597 | 197,392 | 5.5160 | 2.25% |
| 2016-08-17 | 0 | 5.780 | 5.780 | 5.810 | 5.700 | 5.800 | 100,000 | 577,480 | 5.7748 | 5.446 | 5.446 | 5.475 | 5.371 | 5.465 | 106,125 | 5.4415 | 0.00% |
| 2016-08-16 | 0 | 5.780 | 5.700 | 5.780 | 5.740 | 5.800 | 28,000 | 161,460 | 5.7664 | 5.446 | 5.371 | 5.446 | 5.409 | 5.465 | 29,715 | 5.4336 | -0.17% |
| 2016-08-15 | 0 | 5.790 | 5.720 | 5.800 | 5.670 | 5.790 | 142,000 | 815,500 | 5.7430 | 5.456 | 5.390 | 5.465 | 5.343 | 5.456 | 150,697 | 5.4115 | 1.94% |
| 2016-08-12 | 0 | 5.680 | 5.650 | 5.680 | 5.690 | 5.790 | 20,800 | 118,488 | 5.6965 | 5.352 | 5.324 | 5.352 | 5.362 | 5.456 | 22,074 | 5.3678 | 0.00% |
| 2016-08-11 | 0 | 5.680 | 5.550 | 5.690 | 5.550 | 5.680 | 22,000 | 122,420 | 5.5645 | 5.352 | 5.230 | 5.362 | 5.230 | 5.352 | 23,347 | 5.2434 | 2.53% |
| 2016-08-10 | 0 | 5.540 | 5.540 | 5.700 | 5.540 | 5.790 | 90,000 | 506,500 | 5.6278 | 5.220 | 5.220 | 5.371 | 5.220 | 5.456 | 95,512 | 5.3030 | -2.81% |
| 2016-08-09 | 0 | 5.700 | 5.680 | 5.700 | 5.690 | 5.790 | 4,000 | 22,960 | 5.7400 | 5.371 | 5.352 | 5.371 | 5.362 | 5.456 | 4,245 | 5.4087 | 0.71% |
| 2016-08-08 | 0 | 5.660 | 5.660 | 5.750 | 5.660 | 5.700 | 28,000 | 158,720 | 5.6686 | 5.333 | 5.333 | 5.418 | 5.333 | 5.371 | 29,715 | 5.3414 | -0.70% |
| 2016-08-05 | 0 | 5.700 | 5.710 | 5.780 | 5.700 | 5.790 | 26,000 | 150,180 | 5.7762 | 5.371 | 5.380 | 5.446 | 5.371 | 5.456 | 27,592 | 5.4428 | 0.00% |
| 2016-08-04 | 0 | 5.700 | 5.700 | 5.730 | 5.700 | 5.730 | 44,000 | 251,580 | 5.7177 | 5.371 | 5.371 | 5.399 | 5.371 | 5.399 | 46,695 | 5.3877 | -0.70% |
| 2016-08-03 | 0 | 5.740 | 5.630 | 5.740 | 5.580 | 5.750 | 170,000 | 971,260 | 5.7133 | 5.409 | 5.305 | 5.409 | 5.258 | 5.418 | 180,412 | 5.3836 | 1.77% |
| 2016-08-01 | 0 | 5.640 | 5.620 | 5.690 | 5.640 | 5.670 | 48,000 | 270,880 | 5.6433 | 5.315 | 5.296 | 5.362 | 5.315 | 5.343 | 50,940 | 5.3176 | 0.36% |
| 2016-07-29 | 0 | 5.620 | 5.620 | 5.650 | 5.620 | 5.680 | 62,000 | 349,880 | 5.6432 | 5.296 | 5.296 | 5.324 | 5.296 | 5.352 | 65,797 | 5.3175 | -1.75% |
| 2016-07-28 | 0 | 5.720 | 5.600 | 5.720 | 5.620 | 5.720 | 146,000 | 827,040 | 5.6647 | 5.390 | 5.277 | 5.390 | 5.296 | 5.390 | 154,942 | 5.3377 | 2.51% |
| 2016-07-27 | 0 | 5.580 | 5.550 | 5.590 | 5.510 | 5.600 | 288,000 | 1,600,340 | 5.5567 | 5.258 | 5.230 | 5.267 | 5.192 | 5.277 | 305,639 | 5.2360 | -0.18% |
| 2016-07-26 | 0 | 5.590 | 5.560 | 5.600 | 5.550 | 5.640 | 1,162,000 | 6,456,740 | 5.5566 | 5.267 | 5.239 | 5.277 | 5.230 | 5.315 | 1,233,168 | 5.2359 | -1.58% |
| 2016-07-25 | 0 | 5.680 | 5.630 | 5.690 | 5.680 | 5.700 | 10,000 | 56,880 | 5.6880 | 5.352 | 5.305 | 5.362 | 5.352 | 5.371 | 10,612 | 5.3597 | -0.35% |
| 2016-07-22 | 0 | 5.700 | 5.610 | 5.690 | 5.670 | 5.800 | 126,000 | 725,140 | 5.7551 | 5.371 | 5.286 | 5.362 | 5.343 | 5.465 | 133,717 | 5.4229 | -2.06% |
| 2016-07-21 | 0 | 5.820 | 5.820 | 5.890 | 5.550 | 5.880 | 376,000 | 2,150,180 | 5.7186 | 5.484 | 5.484 | 5.550 | 5.230 | 5.541 | 399,029 | 5.3885 | 4.86% |
| 2016-07-20 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.600 | 282,000 | 1,567,540 | 5.5587 | 5.230 | 5.230 | 5.277 | 5.230 | 5.277 | 299,271 | 5.2379 | -1.77% |
| 2016-07-19 | 0 | 5.650 | 5.620 | 5.660 | 5.550 | 5.700 | 314,000 | 1,760,580 | 5.6069 | 5.324 | 5.296 | 5.333 | 5.230 | 5.371 | 333,231 | 5.2834 | 1.80% |
| 2016-07-18 | 0 | 5.550 | 5.510 | 5.550 | 5.350 | 5.570 | 334,000 | 1,833,540 | 5.4896 | 5.230 | 5.192 | 5.230 | 5.041 | 5.249 | 354,456 | 5.1728 | 2.97% |
| 2016-07-15 | 0 | 5.390 | 5.350 | 5.390 | 5.350 | 5.390 | 116,000 | 623,440 | 5.3745 | 5.079 | 5.041 | 5.079 | 5.041 | 5.079 | 123,105 | 5.0643 | 1.70% |
| 2016-07-14 | 0 | 5.300 | 5.280 | 5.340 | 5.250 | 5.400 | 376,018 | 1,993,712 | 5.3022 | 4.994 | 4.975 | 5.032 | 4.947 | 5.088 | 399,048 | 4.9962 | 1.34% |
| 2016-07-13 | 0 | 5.230 | 5.200 | 5.230 | 5.170 | 5.240 | 708,000 | 3,672,960 | 5.1878 | 4.928 | 4.900 | 4.928 | 4.872 | 4.938 | 751,362 | 4.8884 | 1.55% |
| 2016-07-12 | 0 | 5.150 | 5.120 | 5.150 | 5.100 | 5.150 | 132,000 | 675,160 | 5.1148 | 4.853 | 4.825 | 4.853 | 4.806 | 4.853 | 140,084 | 4.8197 | 0.98% |
| 2016-07-11 | 0 | 5.100 | 5.090 | 5.100 | 5.100 | 5.150 | 370,000 | 1,896,840 | 5.1266 | 4.806 | 4.796 | 4.806 | 4.806 | 4.853 | 392,661 | 4.8307 | 0.39% |
| 2016-07-08 | 0 | 5.080 | 5.080 | 5.100 | 5.070 | 5.100 | 740,000 | 3,759,620 | 5.0806 | 4.787 | 4.787 | 4.806 | 4.777 | 4.806 | 785,322 | 4.7874 | 0.00% |
| 2016-07-07 | 0 | 5.080 | 5.080 | 5.100 | 5.060 | 5.100 | 208,000 | 1,056,400 | 5.0788 | 4.787 | 4.787 | 4.806 | 4.768 | 4.806 | 220,739 | 4.7857 | -0.39% |
| 2016-07-06 | 0 | 5.100 | 5.080 | 5.100 | 5.080 | 5.100 | 1,030,000 | 5,237,460 | 5.0849 | 4.806 | 4.787 | 4.806 | 4.787 | 4.806 | 1,093,083 | 4.7915 | 0.00% |
| 2016-07-05 | 0 | 5.100 | 5.090 | 5.100 | 5.070 | 5.100 | 502,000 | 2,553,480 | 5.0866 | 4.806 | 4.796 | 4.806 | 4.777 | 4.806 | 532,746 | 4.7931 | 0.20% |
| 2016-07-04 | 0 | 5.090 | 5.080 | 5.100 | 5.100 | 5.150 | 524,000 | 2,674,680 | 5.1044 | 4.796 | 4.787 | 4.806 | 4.806 | 4.853 | 556,093 | 4.8098 | -0.97% |
| 2016-06-30 | 0 | 5.140 | 5.130 | 5.170 | 5.060 | 5.170 | 218,000 | 1,113,020 | 5.1056 | 4.843 | 4.834 | 4.872 | 4.768 | 4.872 | 231,352 | 4.8109 | 0.98% |
| 2016-06-29 | 0 | 5.090 | 5.050 | 5.090 | 5.080 | 5.110 | 470,000 | 2,388,700 | 5.0823 | 4.796 | 4.759 | 4.796 | 4.787 | 4.815 | 498,786 | 4.7890 | 0.79% |
| 2016-06-28 | 0 | 5.050 | 5.050 | 5.080 | 4.980 | 5.050 | 184,000 | 925,420 | 5.0295 | 4.759 | 4.759 | 4.787 | 4.693 | 4.759 | 195,269 | 4.7392 | 0.60% |
| 2016-06-27 | 0 | 5.020 | 5.020 | 5.080 | 4.990 | 5.030 | 338,000 | 1,695,420 | 5.0160 | 4.730 | 4.730 | 4.787 | 4.702 | 4.740 | 358,701 | 4.7266 | 1.41% |
| 2016-06-24 | 0 | 4.950 | 4.950 | 5.000 | 4.930 | 5.000 | 328,000 | 1,629,220 | 4.9671 | 4.664 | 4.664 | 4.711 | 4.645 | 4.711 | 348,089 | 4.6805 | -1.39% |
| 2016-06-23 | 0 | 5.020 | 5.010 | 5.030 | 5.000 | 5.030 | 312,000 | 1,564,040 | 5.0129 | 4.730 | 4.721 | 4.740 | 4.711 | 4.740 | 331,109 | 4.7236 | 0.40% |
| 2016-06-22 | 0 | 5.000 | 5.000 | 5.020 | 4.980 | 5.040 | 482,000 | 2,414,460 | 5.0093 | 4.711 | 4.711 | 4.730 | 4.693 | 4.749 | 511,521 | 4.7202 | 0.20% |
| 2016-06-21 | 0 | 4.990 | 4.970 | 5.050 | 4.910 | 5.050 | 158,000 | 787,780 | 4.9859 | 4.702 | 4.683 | 4.759 | 4.627 | 4.759 | 167,677 | 4.6982 | 1.80% |
| 2016-06-20 | 0 | 5.020 | 4.980 | 5.020 | 4.990 | 5.030 | 58,000 | 289,820 | 4.9969 | 4.619 | 4.582 | 4.619 | 4.591 | 4.628 | 63,034 | 4.5978 | 0.40% |
| 2016-06-17 | 0 | 5.000 | 5.000 | 5.050 | 4.930 | 5.080 | 318,000 | 1,600,780 | 5.0339 | 4.601 | 4.601 | 4.647 | 4.536 | 4.674 | 345,600 | 4.6319 | -0.40% |
| 2016-06-16 | 0 | 5.020 | 4.990 | 5.020 | 4.990 | 5.050 | 96,000 | 480,880 | 5.0092 | 4.619 | 4.591 | 4.619 | 4.591 | 4.647 | 104,332 | 4.6091 | -0.20% |
| 2016-06-15 | 0 | 5.030 | 5.010 | 5.030 | 4.990 | 5.090 | 254,000 | 1,278,620 | 5.0339 | 4.628 | 4.610 | 4.628 | 4.591 | 4.684 | 276,045 | 4.6319 | -0.98% |
| 2016-06-14 | 0 | 5.080 | 5.050 | 5.070 | 5.030 | 5.090 | 156,000 | 787,560 | 5.0485 | 4.674 | 4.647 | 4.665 | 4.628 | 4.684 | 169,540 | 4.6453 | 0.20% |
| 2016-06-13 | 0 | 5.070 | 5.050 | 5.070 | 5.000 | 5.090 | 256,000 | 1,292,500 | 5.0488 | 4.665 | 4.647 | 4.665 | 4.601 | 4.684 | 278,219 | 4.6456 | -0.78% |
| 2016-06-10 | 0 | 5.110 | 4.990 | 5.120 | 4.900 | 5.110 | 344,000 | 1,720,980 | 5.0028 | 4.702 | 4.591 | 4.711 | 4.509 | 4.702 | 373,856 | 4.6033 | 0.99% |
| 2016-06-08 | 0 | 5.060 | 5.060 | 5.140 | 5.060 | 5.180 | 162,000 | 823,660 | 5.0843 | 4.656 | 4.656 | 4.730 | 4.656 | 4.766 | 176,060 | 4.6783 | -1.56% |
| 2016-06-07 | 0 | 5.140 | 5.080 | 5.150 | 4.950 | 5.150 | 631,074 | 3,202,991 | 5.0755 | 4.730 | 4.674 | 4.739 | 4.555 | 4.739 | 685,846 | 4.6701 | 0.19% |
| 2016-06-06 | 0 | 5.130 | 5.080 | 5.140 | 5.080 | 5.150 | 418,341 | 2,132,859 | 5.0984 | 4.720 | 4.674 | 4.730 | 4.674 | 4.739 | 454,650 | 4.6912 | 0.59% |
| 2016-06-03 | 0 | 5.100 | 5.090 | 5.160 | 5.080 | 5.200 | 700,000 | 3,590,160 | 5.1288 | 4.693 | 4.684 | 4.748 | 4.674 | 4.785 | 760,754 | 4.7192 | -0.58% |
| 2016-06-02 | 0 | 5.130 | 5.130 | 5.170 | 5.050 | 5.180 | 688,000 | 3,498,100 | 5.0844 | 4.720 | 4.720 | 4.757 | 4.647 | 4.766 | 747,713 | 4.6784 | -1.35% |
| 2016-06-01 | 0 | 5.200 | 5.180 | 5.200 | 5.040 | 5.200 | 466,880 | 2,395,139 | 5.1301 | 4.785 | 4.766 | 4.785 | 4.638 | 4.785 | 507,402 | 4.7204 | 2.36% |
| 2016-05-31 | 0 | 5.080 | 5.070 | 5.190 | 4.990 | 5.180 | 428,000 | 2,183,680 | 5.1021 | 4.674 | 4.665 | 4.776 | 4.591 | 4.766 | 465,147 | 4.6946 | 0.00% |
| 2016-05-30 | 0 | 5.080 | 5.080 | 5.130 | 5.070 | 5.080 | 10,000 | 50,780 | 5.0780 | 4.674 | 4.674 | 4.720 | 4.665 | 4.674 | 10,868 | 4.6725 | 1.60% |
| 2016-05-27 | 0 | 5.000 | 5.000 | 5.080 | 4.990 | 5.100 | 582,651 | 2,940,617 | 5.0470 | 4.601 | 4.601 | 4.674 | 4.591 | 4.693 | 633,221 | 4.6439 | -1.96% |
| 2016-05-26 | 0 | 5.100 | 4.990 | 5.100 | 5.050 | 5.140 | 60,000 | 305,260 | 5.0877 | 4.693 | 4.591 | 4.693 | 4.647 | 4.730 | 65,208 | 4.6814 | 1.19% |
| 2016-05-25 | 0 | 5.040 | 5.000 | 5.060 | 5.010 | 5.040 | 126,000 | 632,840 | 5.0225 | 4.638 | 4.601 | 4.656 | 4.610 | 4.638 | 136,936 | 4.6214 | 0.80% |
| 2016-05-24 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.180 | 389,708 | 1,969,211 | 5.0530 | 4.601 | 4.601 | 4.647 | 4.601 | 4.766 | 423,532 | 4.6495 | -0.60% |
| 2016-05-23 | 0 | 5.030 | 5.000 | 5.030 | 5.010 | 5.030 | 32,000 | 160,680 | 5.0213 | 4.628 | 4.601 | 4.628 | 4.610 | 4.628 | 34,777 | 4.6202 | 0.60% |
| 2016-05-20 | 0 | 5.000 | 4.980 | 5.030 | 4.980 | 5.000 | 30,000 | 149,920 | 4.9973 | 4.601 | 4.582 | 4.628 | 4.582 | 4.601 | 32,604 | 4.5982 | 0.20% |
| 2016-05-19 | 0 | 4.990 | 4.970 | 5.030 | 4.950 | 5.050 | 426,000 | 2,118,140 | 4.9722 | 4.591 | 4.573 | 4.628 | 4.555 | 4.647 | 462,973 | 4.5751 | 0.20% |
| 2016-05-18 | 0 | 4.980 | 4.980 | 5.000 | 4.980 | 5.020 | 108,000 | 540,080 | 5.0007 | 4.582 | 4.582 | 4.601 | 4.582 | 4.619 | 117,374 | 4.6014 | -1.19% |
| 2016-05-17 | 0 | 5.040 | 4.970 | 5.050 | 4.970 | 5.060 | 74,000 | 371,040 | 5.0141 | 4.638 | 4.573 | 4.647 | 4.573 | 4.656 | 80,423 | 4.6136 | 0.00% |
| 2016-05-16 | 0 | 5.040 | 4.930 | 5.040 | 4.950 | 5.040 | 177,931 | 891,353 | 5.0095 | 4.638 | 4.536 | 4.638 | 4.555 | 4.638 | 193,374 | 4.6095 | 1.00% |
| 2016-05-13 | 0 | 4.990 | 4.990 | 5.020 | 4.990 | 5.060 | 262,000 | 1,310,300 | 5.0011 | 4.591 | 4.591 | 4.619 | 4.591 | 4.656 | 284,740 | 4.6017 | -0.99% |
| 2016-05-12 | 0 | 5.040 | 4.960 | 5.000 | 4.960 | 5.050 | 96,000 | 482,200 | 5.0229 | 4.638 | 4.564 | 4.601 | 4.564 | 4.647 | 104,332 | 4.6218 | 0.00% |
| 2016-05-11 | 0 | 5.040 | 4.970 | 5.050 | 4.980 | 5.060 | 70,000 | 351,980 | 5.0283 | 4.638 | 4.573 | 4.647 | 4.582 | 4.656 | 76,075 | 4.6267 | 1.20% |
| 2016-05-10 | 0 | 4.980 | 4.980 | 5.000 | 4.910 | 5.020 | 124,000 | 614,780 | 4.9579 | 4.582 | 4.582 | 4.601 | 4.518 | 4.619 | 134,762 | 4.5620 | -0.60% |
| 2016-05-09 | 0 | 5.010 | 5.000 | 5.010 | 4.910 | 5.020 | 216,000 | 1,076,480 | 4.9837 | 4.610 | 4.601 | 4.610 | 4.518 | 4.619 | 234,747 | 4.5857 | 0.20% |
| 2016-05-06 | 0 | 5.000 | 5.000 | 5.080 | 5.000 | 5.100 | 336,000 | 1,699,080 | 5.0568 | 4.601 | 4.601 | 4.674 | 4.601 | 4.693 | 365,162 | 4.6529 | -2.34% |
| 2016-05-05 | 0 | 5.120 | 5.100 | 5.120 | 5.080 | 5.130 | 302,000 | 1,545,920 | 5.1189 | 4.711 | 4.693 | 4.711 | 4.674 | 4.720 | 328,211 | 4.7101 | 0.79% |
| 2016-05-04 | 0 | 5.080 | 5.080 | 5.100 | 5.080 | 5.160 | 272,000 | 1,388,300 | 5.1040 | 4.674 | 4.674 | 4.693 | 4.674 | 4.748 | 295,607 | 4.6964 | 0.00% |
| 2016-05-03 | 0 | 5.080 | 5.080 | 5.120 | 5.060 | 5.150 | 438,800 | 2,248,716 | 5.1247 | 4.674 | 4.674 | 4.711 | 4.656 | 4.739 | 476,884 | 4.7154 | -0.78% |
| 2016-04-29 | 0 | 5.120 | 5.120 | 5.130 | 5.120 | 5.130 | 220,000 | 1,126,620 | 5.1210 | 4.711 | 4.711 | 4.720 | 4.711 | 4.720 | 239,094 | 4.7120 | -0.19% |
| 2016-04-28 | 0 | 5.130 | 5.130 | 5.170 | 5.120 | 5.190 | 158,000 | 813,380 | 5.1480 | 4.720 | 4.720 | 4.757 | 4.711 | 4.776 | 171,713 | 4.7369 | -0.58% |
| 2016-04-27 | 0 | 5.160 | 5.160 | 5.210 | 5.150 | 5.240 | 34,000 | 175,720 | 5.1682 | 4.748 | 4.748 | 4.794 | 4.739 | 4.822 | 36,951 | 4.7555 | -2.09% |
| 2016-04-26 | 0 | 5.270 | 5.210 | 5.270 | 5.170 | 5.320 | 282,000 | 1,469,520 | 5.2111 | 4.849 | 4.794 | 4.849 | 4.757 | 4.895 | 306,475 | 4.7949 | -0.57% |
| 2016-04-25 | 0 | 5.300 | 5.300 | 5.340 | 5.120 | 5.350 | 596,000 | 3,104,600 | 5.2091 | 4.877 | 4.877 | 4.914 | 4.711 | 4.923 | 647,728 | 4.7931 | 2.91% |
| 2016-04-22 | 0 | 5.150 | 5.120 | 5.150 | 5.120 | 5.300 | 86,000 | 441,160 | 5.1298 | 4.739 | 4.711 | 4.739 | 4.711 | 4.877 | 93,464 | 4.7201 | 0.39% |
| 2016-04-21 | 0 | 5.130 | 5.050 | 5.140 | 5.030 | 5.150 | 174,000 | 883,740 | 5.0790 | 4.720 | 4.647 | 4.730 | 4.628 | 4.739 | 189,102 | 4.6734 | 0.39% |
| 2016-04-20 | 0 | 5.110 | 5.020 | 5.120 | 5.030 | 5.200 | 314,000 | 1,596,020 | 5.0829 | 4.702 | 4.619 | 4.711 | 4.628 | 4.785 | 341,253 | 4.6769 | 0.99% |
| 2016-04-19 | 0 | 5.060 | 5.060 | 5.160 | 5.060 | 5.170 | 270,000 | 1,383,020 | 5.1223 | 4.656 | 4.656 | 4.748 | 4.656 | 4.757 | 293,434 | 4.7132 | -1.56% |
| 2016-04-18 | 0 | 5.140 | 5.050 | 5.140 | 5.070 | 5.190 | 240,000 | 1,233,500 | 5.1396 | 4.730 | 4.647 | 4.730 | 4.665 | 4.776 | 260,830 | 4.7291 | 0.78% |
| 2016-04-15 | 0 | 5.100 | 5.060 | 5.110 | 5.040 | 5.140 | 196,000 | 994,100 | 5.0719 | 4.693 | 4.656 | 4.702 | 4.638 | 4.730 | 213,011 | 4.6669 | 0.00% |
| 2016-04-14 | 0 | 5.100 | 5.080 | 5.150 | 5.000 | 5.110 | 870,774 | 4,414,068 | 5.0691 | 4.693 | 4.674 | 4.739 | 4.601 | 4.702 | 946,350 | 4.6643 | 0.39% |
| 2016-04-13 | 0 | 5.080 | 5.040 | 5.080 | 5.020 | 5.100 | 598,000 | 3,029,720 | 5.0664 | 4.674 | 4.638 | 4.674 | 4.619 | 4.693 | 649,902 | 4.6618 | 0.20% |
| 2016-04-12 | 0 | 5.070 | 5.010 | 5.090 | 4.970 | 5.120 | 464,000 | 2,327,100 | 5.0153 | 4.665 | 4.610 | 4.684 | 4.573 | 4.711 | 504,272 | 4.6148 | 0.20% |
| 2016-04-11 | 0 | 5.060 | 5.050 | 5.070 | 5.040 | 5.100 | 350,000 | 1,772,220 | 5.0635 | 4.656 | 4.647 | 4.665 | 4.638 | 4.693 | 380,377 | 4.6591 | -0.78% |
| 2016-04-08 | 0 | 5.100 | 5.040 | 5.100 | 5.050 | 5.110 | 484,000 | 2,450,980 | 5.0640 | 4.693 | 4.638 | 4.693 | 4.647 | 4.702 | 526,007 | 4.6596 | -0.39% |
| 2016-04-07 | 0 | 5.120 | 5.020 | 5.140 | 5.020 | 5.150 | 326,000 | 1,647,880 | 5.0548 | 4.711 | 4.619 | 4.730 | 4.619 | 4.739 | 354,294 | 4.6512 | 0.39% |
| 2016-04-06 | 0 | 5.100 | 5.070 | 5.150 | 4.950 | 5.200 | 658,000 | 3,353,300 | 5.0962 | 4.693 | 4.665 | 4.739 | 4.555 | 4.785 | 715,109 | 4.6892 | 2.41% |
| 2016-04-05 | 0 | 4.980 | 4.950 | 5.040 | 4.960 | 5.040 | 216,000 | 1,073,360 | 4.9693 | 4.582 | 4.555 | 4.638 | 4.564 | 4.638 | 234,747 | 4.5724 | 0.20% |
| 2016-04-01 | 0 | 4.970 | 4.960 | 5.040 | 4.920 | 5.030 | 256,000 | 1,271,240 | 4.9658 | 4.573 | 4.564 | 4.638 | 4.527 | 4.628 | 278,219 | 4.5692 | -0.40% |
| 2016-03-31 | 0 | 4.990 | 4.950 | 4.990 | 4.850 | 4.990 | 692,365 | 3,398,083 | 4.9079 | 4.591 | 4.555 | 4.591 | 4.463 | 4.591 | 752,457 | 4.5160 | 1.84% |
| 2016-03-30 | 0 | 4.900 | 4.880 | 4.920 | 4.900 | 5.190 | 676,000 | 3,317,840 | 4.9080 | 4.509 | 4.490 | 4.527 | 4.509 | 4.776 | 734,671 | 4.5161 | 0.82% |
| 2016-03-29 | 0 | 4.860 | 4.860 | 4.900 | 4.860 | 5.000 | 246,000 | 1,203,530 | 4.8924 | 4.472 | 4.472 | 4.509 | 4.472 | 4.601 | 267,351 | 4.5017 | -2.61% |
| 2016-03-24 | 0 | 4.990 | 4.950 | 5.000 | 4.950 | 5.120 | 322,000 | 1,625,060 | 5.0468 | 4.591 | 4.555 | 4.601 | 4.555 | 4.711 | 349,947 | 4.6437 | -3.48% |
| 2016-03-23 | 0 | 5.170 | 5.100 | 5.170 | 5.040 | 5.250 | 368,000 | 1,883,760 | 5.1189 | 4.757 | 4.693 | 4.757 | 4.638 | 4.831 | 399,940 | 4.7101 | 1.97% |
| 2016-03-22 | 0 | 5.070 | 5.020 | 5.110 | 4.890 | 5.210 | 316,000 | 1,595,900 | 5.0503 | 4.665 | 4.619 | 4.702 | 4.499 | 4.794 | 343,426 | 4.6470 | 1.60% |
| 2016-03-21 | 0 | 4.990 | 4.990 | 5.000 | 4.960 | 5.000 | 292,000 | 1,453,660 | 4.9783 | 4.591 | 4.591 | 4.601 | 4.564 | 4.601 | 317,343 | 4.5807 | 2.04% |
| 2016-03-18 | 0 | 4.890 | 4.870 | 4.890 | 4.780 | 4.890 | 398,660 | 1,925,495 | 4.8299 | 4.499 | 4.481 | 4.499 | 4.398 | 4.499 | 433,261 | 4.4442 | 1.87% |
| 2016-03-17 | 0 | 4.800 | 4.750 | 4.800 | 4.750 | 4.930 | 864,000 | 4,133,500 | 4.7841 | 4.417 | 4.371 | 4.417 | 4.371 | 4.536 | 938,988 | 4.4021 | 0.00% |
| 2016-03-16 | 0 | 4.800 | 4.800 | 4.810 | 4.800 | 4.890 | 242,000 | 1,167,010 | 4.8224 | 4.417 | 4.417 | 4.426 | 4.417 | 4.499 | 263,004 | 4.4372 | -0.21% |
| 2016-03-15 | 0 | 4.810 | 4.800 | 4.820 | 4.800 | 4.890 | 864,000 | 4,154,780 | 4.8088 | 4.426 | 4.417 | 4.435 | 4.417 | 4.499 | 938,988 | 4.4247 | -1.43% |
| 2016-03-14 | 0 | 4.880 | 4.790 | 4.880 | 4.740 | 4.880 | 84,000 | 405,080 | 4.8224 | 4.490 | 4.407 | 4.490 | 4.361 | 4.490 | 91,291 | 4.4373 | 4.05% |
| 2016-03-11 | 0 | 4.690 | 4.690 | 4.750 | 4.670 | 4.760 | 74,000 | 347,480 | 4.6957 | 4.315 | 4.315 | 4.371 | 4.297 | 4.380 | 80,423 | 4.3207 | -0.85% |
| 2016-03-10 | 0 | 4.730 | 4.670 | 4.730 | 4.690 | 4.840 | 160,000 | 760,020 | 4.7501 | 4.352 | 4.297 | 4.352 | 4.315 | 4.453 | 173,887 | 4.3708 | 1.72% |
| 2016-03-09 | 0 | 4.650 | 4.650 | 4.730 | 4.650 | 4.730 | 18,000 | 84,220 | 4.6789 | 4.279 | 4.279 | 4.352 | 4.279 | 4.352 | 19,562 | 4.3052 | -1.48% |
| 2016-03-08 | 0 | 4.720 | 4.700 | 4.720 | 4.690 | 4.720 | 77,001 | 362,604 | 4.7091 | 4.343 | 4.325 | 4.343 | 4.315 | 4.343 | 83,684 | 4.3330 | 0.00% |
| 2016-03-07 | 0 | 4.720 | 4.680 | 4.730 | 4.650 | 4.770 | 518,000 | 2,433,290 | 4.6975 | 4.343 | 4.306 | 4.352 | 4.279 | 4.389 | 562,958 | 4.3223 | 2.16% |
| 2016-03-04 | 0 | 4.620 | 4.600 | 4.650 | 4.600 | 4.680 | 710,000 | 3,283,040 | 4.6240 | 4.251 | 4.233 | 4.279 | 4.233 | 4.306 | 771,622 | 4.2547 | -0.65% |
| 2016-03-03 | 0 | 4.650 | 4.650 | 4.700 | 4.650 | 4.780 | 230,000 | 1,075,900 | 4.6778 | 4.279 | 4.279 | 4.325 | 4.279 | 4.398 | 249,962 | 4.3043 | -1.48% |
| 2016-03-02 | 0 | 4.720 | 4.720 | 4.790 | 4.600 | 4.880 | 264,000 | 1,236,740 | 4.6846 | 4.343 | 4.343 | 4.407 | 4.233 | 4.490 | 286,913 | 4.3105 | 2.61% |
| 2016-03-01 | 0 | 4.600 | 4.420 | 4.600 | 4.500 | 4.600 | 22,000 | 99,200 | 4.5091 | 4.233 | 4.067 | 4.233 | 4.141 | 4.233 | 23,909 | 4.1490 | 2.00% |
| 2016-02-29 | 0 | 4.510 | 4.460 | 4.630 | 4.480 | 4.630 | 126,000 | 567,460 | 4.5037 | 4.150 | 4.104 | 4.260 | 4.122 | 4.260 | 136,936 | 4.1440 | -0.66% |
| 2016-02-26 | 0 | 4.540 | 4.450 | 4.620 | - | - | 0 | 0 | - | 4.177 | 4.095 | 4.251 | - | - | 0 | - | 0.00% |
| 2016-02-25 | 0 | 4.540 | 4.400 | 4.540 | 4.280 | 4.620 | 18,000 | 81,040 | 4.5022 | 4.177 | 4.049 | 4.177 | 3.938 | 4.251 | 19,562 | 4.1427 | -1.30% |
| 2016-02-24 | 0 | 4.600 | 4.560 | 4.630 | 4.600 | 4.600 | 10,000 | 46,000 | 4.6000 | 4.233 | 4.196 | 4.260 | 4.233 | 4.233 | 10,868 | 4.2326 | 0.00% |
| 2016-02-23 | 0 | 4.600 | 4.590 | 4.600 | 4.600 | 4.600 | 28,000 | 128,800 | 4.6000 | 4.233 | 4.223 | 4.233 | 4.233 | 4.233 | 30,430 | 4.2326 | 0.00% |
| 2016-02-22 | 0 | 4.600 | 4.550 | 4.650 | 4.560 | 4.690 | 132,000 | 604,980 | 4.5832 | 4.233 | 4.187 | 4.279 | 4.196 | 4.315 | 143,457 | 4.2172 | 1.10% |
| 2016-02-19 | 0 | 4.550 | 4.550 | 4.600 | 4.510 | 4.550 | 228,000 | 1,032,600 | 4.5289 | 4.187 | 4.187 | 4.233 | 4.150 | 4.187 | 247,789 | 4.1673 | 0.66% |
| 2016-02-18 | 0 | 4.520 | 4.480 | 4.790 | 4.520 | 4.640 | 50,000 | 229,700 | 4.5940 | 4.159 | 4.122 | 4.407 | 4.159 | 4.269 | 54,340 | 4.2271 | -0.22% |
| 2016-02-17 | 0 | 4.530 | 4.500 | 4.590 | 4.470 | 4.530 | 562,000 | 2,538,120 | 4.5162 | 4.168 | 4.141 | 4.223 | 4.113 | 4.168 | 610,777 | 4.1556 | 1.80% |
| 2016-02-16 | 0 | 4.450 | 4.450 | 4.500 | 4.300 | 4.530 | 270,000 | 1,210,140 | 4.4820 | 4.095 | 4.095 | 4.141 | 3.957 | 4.168 | 293,434 | 4.1241 | -1.11% |
| 2016-02-15 | 0 | 4.500 | 4.480 | 4.520 | 4.460 | 4.540 | 218,000 | 982,340 | 4.5061 | 4.141 | 4.122 | 4.159 | 4.104 | 4.177 | 236,921 | 4.1463 | 2.51% |
| 2016-02-12 | 0 | 4.390 | 4.320 | 4.390 | 4.360 | 4.400 | 40,000 | 175,100 | 4.3775 | 4.039 | 3.975 | 4.039 | 4.012 | 4.049 | 43,472 | 4.0279 | 0.23% |
| 2016-02-11 | 0 | 4.380 | 4.300 | 4.400 | 4.320 | 4.400 | 60,000 | 263,500 | 4.3917 | 4.030 | 3.957 | 4.049 | 3.975 | 4.049 | 65,208 | 4.0409 | -2.67% |
| 2016-02-05 | 0 | 4.500 | 4.460 | 4.550 | 4.420 | 4.500 | 205,508 | 918,226 | 4.4681 | 4.141 | 4.104 | 4.187 | 4.067 | 4.141 | 223,344 | 4.1113 | 0.90% |
| 2016-02-04 | 0 | 4.460 | 4.460 | 4.500 | 4.410 | 4.500 | 62,000 | 277,080 | 4.4690 | 4.104 | 4.104 | 4.141 | 4.058 | 4.141 | 67,381 | 4.1121 | 1.13% |
| 2016-02-03 | 0 | 4.410 | 4.410 | 4.450 | 4.410 | 4.500 | 116,000 | 519,680 | 4.4800 | 4.058 | 4.058 | 4.095 | 4.058 | 4.141 | 126,068 | 4.1222 | -2.22% |
| 2016-02-02 | 0 | 4.510 | 4.500 | 4.590 | 4.360 | 4.580 | 22,000 | 98,900 | 4.4955 | 4.150 | 4.141 | 4.223 | 4.012 | 4.214 | 23,909 | 4.1364 | 0.45% |
| 2016-02-01 | 0 | 4.490 | 4.490 | 4.500 | 4.400 | 4.600 | 178,000 | 803,020 | 4.5113 | 4.131 | 4.131 | 4.141 | 4.049 | 4.233 | 193,449 | 4.1511 | 0.00% |
| 2016-01-29 | 0 | 4.490 | 4.480 | 4.650 | 4.450 | 4.650 | 292,000 | 1,322,950 | 4.5307 | 4.131 | 4.122 | 4.279 | 4.095 | 4.279 | 317,343 | 4.1688 | 0.22% |
| 2016-01-28 | 0 | 4.480 | 4.320 | 4.480 | 4.370 | 4.480 | 72,000 | 316,880 | 4.4011 | 4.122 | 3.975 | 4.122 | 4.021 | 4.122 | 78,249 | 4.0496 | 0.45% |
| 2016-01-27 | 0 | 4.460 | 4.460 | 4.510 | 4.310 | 4.500 | 482,000 | 2,125,660 | 4.4101 | 4.104 | 4.104 | 4.150 | 3.966 | 4.141 | 523,834 | 4.0579 | 3.48% |
| 2016-01-26 | 0 | 4.310 | 4.310 | 4.440 | 4.310 | 4.480 | 130,000 | 572,640 | 4.4049 | 3.966 | 3.966 | 4.085 | 3.966 | 4.122 | 141,283 | 4.0531 | -3.15% |
| 2016-01-25 | 0 | 4.450 | 4.400 | 4.460 | 4.400 | 4.530 | 68,000 | 304,820 | 4.4826 | 4.095 | 4.049 | 4.104 | 4.049 | 4.168 | 73,902 | 4.1247 | -1.11% |
| 2016-01-22 | 0 | 4.500 | 4.500 | 4.680 | 4.320 | 4.700 | 246,000 | 1,098,060 | 4.4637 | 4.141 | 4.141 | 4.306 | 3.975 | 4.325 | 267,351 | 4.1072 | 2.04% |
| 2016-01-21 | 0 | 4.410 | 4.400 | 4.500 | 4.360 | 4.590 | 120,000 | 540,340 | 4.5028 | 4.058 | 4.049 | 4.141 | 4.012 | 4.223 | 130,415 | 4.1432 | -2.65% |
| 2016-01-20 | 0 | 4.530 | 4.450 | 4.680 | 4.440 | 4.680 | 62,000 | 282,120 | 4.5503 | 4.168 | 4.095 | 4.306 | 4.085 | 4.306 | 67,381 | 4.1869 | -3.21% |
| 2016-01-19 | 0 | 4.680 | 4.670 | 4.800 | 4.670 | 4.800 | 150,000 | 704,940 | 4.6996 | 4.306 | 4.297 | 4.417 | 4.297 | 4.417 | 163,019 | 4.3243 | -0.43% |
| 2016-01-18 | 0 | 4.700 | 4.650 | 4.930 | 4.670 | 4.700 | 10,000 | 46,840 | 4.6840 | 4.325 | 4.279 | 4.536 | 4.297 | 4.325 | 10,868 | 4.3099 | 0.00% |
| 2016-01-15 | 0 | 4.700 | 4.700 | 4.880 | 4.610 | 4.830 | 172,000 | 814,820 | 4.7373 | 4.325 | 4.325 | 4.490 | 4.242 | 4.444 | 186,928 | 4.3590 | -3.29% |
| 2016-01-14 | 0 | 4.860 | 4.860 | 4.940 | 4.820 | 4.870 | 24,000 | 116,520 | 4.8550 | 4.472 | 4.472 | 4.545 | 4.435 | 4.481 | 26,083 | 4.4673 | 0.21% |
| 2016-01-13 | 0 | 4.850 | 4.810 | 5.120 | 4.820 | 5.050 | 200,000 | 976,680 | 4.8834 | 4.463 | 4.426 | 4.711 | 4.435 | 4.647 | 217,358 | 4.4934 | -3.39% |
| 2016-01-12 | 0 | 5.020 | 4.970 | 5.060 | 4.960 | 5.050 | 992,000 | 4,979,760 | 5.0199 | 4.619 | 4.573 | 4.656 | 4.564 | 4.647 | 1,078,098 | 4.6190 | 0.20% |
| 2016-01-11 | 0 | 5.010 | 5.010 | 5.030 | 5.010 | 5.080 | 626,000 | 3,140,420 | 5.0166 | 4.610 | 4.610 | 4.628 | 4.610 | 4.674 | 680,332 | 4.6160 | -1.96% |
| 2016-01-08 | 0 | 5.110 | 5.100 | 5.240 | 5.090 | 5.260 | 306,000 | 1,593,100 | 5.2062 | 4.702 | 4.693 | 4.822 | 4.684 | 4.840 | 332,558 | 4.7904 | 1.59% |
| 2016-01-07 | 0 | 5.030 | 5.030 | 5.040 | 5.020 | 5.190 | 754,520 | 3,850,074 | 5.1027 | 4.628 | 4.628 | 4.638 | 4.619 | 4.776 | 820,006 | 4.6952 | -1.57% |
| 2016-01-06 | 0 | 5.110 | 5.100 | 5.220 | 5.110 | 5.190 | 36,000 | 184,660 | 5.1294 | 4.702 | 4.693 | 4.803 | 4.702 | 4.776 | 39,125 | 4.7198 | -1.54% |
| 2016-01-05 | 0 | 5.190 | 5.180 | 5.300 | 5.130 | 5.210 | 144,000 | 749,420 | 5.2043 | 4.776 | 4.766 | 4.877 | 4.720 | 4.794 | 156,498 | 4.7887 | -0.19% |
| 2016-01-04 | 0 | 5.200 | 5.160 | 5.240 | 5.200 | 5.210 | 20,000 | 104,100 | 5.2050 | 4.785 | 4.748 | 4.822 | 4.785 | 4.794 | 21,736 | 4.7893 | -0.76% |
| 2015-12-31 | 0 | 5.240 | 5.240 | 5.340 | 5.240 | 5.240 | 2,000 | 10,480 | 5.2400 | 4.822 | 4.822 | 4.914 | 4.822 | 4.822 | 2,174 | 4.8215 | -0.76% |
| 2015-12-30 | 0 | 5.280 | 5.270 | 5.360 | 5.180 | 5.340 | 50,000 | 262,740 | 5.2548 | 4.858 | 4.849 | 4.932 | 4.766 | 4.914 | 54,340 | 4.8351 | -0.38% |
| 2015-12-29 | 0 | 5.300 | 5.280 | 5.370 | 5.230 | 5.360 | 180,000 | 948,880 | 5.2716 | 4.877 | 4.858 | 4.941 | 4.812 | 4.932 | 195,623 | 4.8506 | 0.76% |
| 2015-12-28 | 0 | 5.260 | 5.260 | 5.430 | 5.220 | 5.300 | 130,000 | 685,440 | 5.2726 | 4.840 | 4.840 | 4.996 | 4.803 | 4.877 | 141,283 | 4.8515 | -0.75% |
| 2015-12-24 | 0 | 5.300 | 5.300 | 5.350 | 5.220 | 5.320 | 170,000 | 902,830 | 5.3108 | 4.877 | 4.877 | 4.923 | 4.803 | 4.895 | 184,755 | 4.8866 | 0.95% |
| 2015-12-23 | 0 | 5.250 | 5.250 | 5.340 | 5.220 | 5.270 | 158,000 | 830,760 | 5.2580 | 4.831 | 4.831 | 4.914 | 4.803 | 4.849 | 171,713 | 4.8381 | 0.00% |
| 2015-12-22 | 0 | 5.250 | 5.250 | 5.340 | 5.240 | 5.370 | 184,000 | 977,540 | 5.3127 | 4.831 | 4.831 | 4.914 | 4.822 | 4.941 | 199,970 | 4.8884 | 0.19% |
| 2015-12-21 | 0 | 5.240 | 5.240 | 5.320 | 5.220 | 5.240 | 14,000 | 73,320 | 5.2371 | 4.822 | 4.822 | 4.895 | 4.803 | 4.822 | 15,215 | 4.8189 | 0.38% |
| 2015-12-18 | 0 | 5.220 | 5.140 | 5.330 | 5.140 | 5.330 | 52,000 | 270,180 | 5.1958 | 4.803 | 4.730 | 4.904 | 4.730 | 4.904 | 56,513 | 4.7808 | 0.38% |
| 2015-12-17 | 0 | 5.200 | 5.180 | 5.310 | 5.180 | 5.340 | 92,000 | 481,220 | 5.2307 | 4.785 | 4.766 | 4.886 | 4.766 | 4.914 | 99,985 | 4.8129 | 0.58% |
| 2015-12-16 | 0 | 5.170 | 5.170 | 5.270 | 5.090 | 5.270 | 74,000 | 388,470 | 5.2496 | 4.757 | 4.757 | 4.849 | 4.684 | 4.849 | 80,423 | 4.8304 | -0.19% |
| 2015-12-15 | 0 | 5.180 | 5.180 | 5.200 | 5.180 | 5.180 | 8,000 | 41,440 | 5.1800 | 4.766 | 4.766 | 4.785 | 4.766 | 4.766 | 8,694 | 4.7663 | 0.00% |
| 2015-12-14 | 0 | 5.180 | 5.180 | 5.220 | 5.140 | 5.290 | 340,000 | 1,767,540 | 5.1986 | 4.766 | 4.766 | 4.803 | 4.730 | 4.868 | 369,509 | 4.7835 | -1.33% |
| 2015-12-11 | 0 | 5.250 | 5.080 | 5.250 | 5.100 | 5.250 | 140,000 | 725,640 | 5.1831 | 4.831 | 4.674 | 4.831 | 4.693 | 4.831 | 152,151 | 4.7692 | 1.94% |
| 2015-12-10 | 0 | 5.150 | 5.150 | 5.180 | 5.150 | 5.340 | 98,000 | 517,080 | 5.2763 | 4.739 | 4.739 | 4.766 | 4.739 | 4.914 | 106,506 | 4.8550 | -2.46% |
| 2015-12-09 | 0 | 5.280 | 5.280 | 5.350 | 5.250 | 5.370 | 34,000 | 179,480 | 5.2788 | 4.858 | 4.858 | 4.923 | 4.831 | 4.941 | 36,951 | 4.8573 | 2.52% |
| 2015-12-08 | 0 | 5.150 | 5.150 | 5.300 | 5.110 | 5.330 | 550,000 | 2,888,900 | 5.2525 | 4.739 | 4.739 | 4.877 | 4.702 | 4.904 | 597,736 | 4.8331 | -1.90% |
| 2015-12-07 | 0 | 5.250 | 5.200 | 5.250 | 5.150 | 5.290 | 60,000 | 313,940 | 5.2323 | 4.831 | 4.785 | 4.831 | 4.739 | 4.868 | 65,208 | 4.8145 | -0.57% |
| 2015-12-04 | 0 | 5.280 | 5.270 | 5.320 | 5.250 | 5.340 | 116,000 | 614,060 | 5.2936 | 4.858 | 4.849 | 4.895 | 4.831 | 4.914 | 126,068 | 4.8709 | -1.31% |
| 2015-12-03 | 0 | 5.350 | 5.330 | 5.350 | 5.330 | 5.360 | 82,000 | 438,600 | 5.3488 | 4.923 | 4.904 | 4.923 | 4.904 | 4.932 | 89,117 | 4.9216 | 0.19% |
| 2015-12-02 | 0 | 5.340 | 5.290 | 5.350 | 5.280 | 5.360 | 148,000 | 788,380 | 5.3269 | 4.914 | 4.868 | 4.923 | 4.858 | 4.932 | 160,845 | 4.9015 | 2.30% |
| 2015-12-01 | 0 | 5.220 | 5.200 | 5.210 | 5.150 | 5.350 | 70,000 | 369,160 | 5.2737 | 4.803 | 4.785 | 4.794 | 4.739 | 4.923 | 76,075 | 4.8526 | -1.88% |
| 2015-11-30 | 0 | 5.320 | 5.290 | 5.360 | 5.300 | 5.400 | 274,000 | 1,466,560 | 5.3524 | 4.895 | 4.868 | 4.932 | 4.877 | 4.969 | 297,781 | 4.9250 | -1.48% |
| 2015-11-27 | 0 | 5.400 | 5.400 | 5.410 | 5.310 | 5.450 | 136,000 | 738,140 | 5.4275 | 4.969 | 4.969 | 4.978 | 4.886 | 5.015 | 147,804 | 4.9941 | -1.28% |
| 2015-11-26 | 0 | 5.470 | 5.390 | 5.470 | 5.390 | 5.480 | 156,000 | 851,420 | 5.4578 | 5.033 | 4.960 | 5.033 | 4.960 | 5.042 | 169,540 | 5.0220 | 1.67% |
| 2015-11-25 | 0 | 5.380 | 5.380 | 5.470 | 5.260 | 5.490 | 128,000 | 686,140 | 5.3605 | 4.950 | 4.950 | 5.033 | 4.840 | 5.052 | 139,109 | 4.9324 | 0.19% |
| 2015-11-24 | 0 | 5.370 | 5.370 | 5.420 | 5.350 | 5.420 | 138,000 | 746,460 | 5.4091 | 4.941 | 4.941 | 4.987 | 4.923 | 4.987 | 149,977 | 4.9772 | -0.92% |
| 2015-11-23 | 0 | 5.420 | 5.370 | 5.420 | - | - | 0 | 0 | - | 4.987 | 4.941 | 4.987 | - | - | 0 | - | 0.00% |
| 2015-11-20 | 0 | 5.420 | 5.360 | 5.420 | 5.370 | 5.430 | 34,000 | 183,900 | 5.4088 | 4.987 | 4.932 | 4.987 | 4.941 | 4.996 | 36,951 | 4.9769 | -0.37% |
| 2015-11-19 | 0 | 5.440 | 5.370 | 5.460 | 5.360 | 5.480 | 62,000 | 334,520 | 5.3955 | 5.006 | 4.941 | 5.024 | 4.932 | 5.042 | 67,381 | 4.9646 | 1.30% |
| 2015-11-18 | 0 | 5.370 | 5.350 | 5.370 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 4.941 | 4.923 | 4.941 | 4.969 | 4.969 | 4,347 | 4.9688 | -0.92% |
| 2015-11-17 | 0 | 5.420 | 5.330 | 5.420 | 5.440 | 5.440 | 12,000 | 65,280 | 5.4400 | 4.987 | 4.904 | 4.987 | 5.006 | 5.006 | 13,042 | 5.0056 | 1.12% |
| 2015-11-16 | 0 | 5.360 | 5.360 | 5.470 | 5.310 | 5.480 | 46,000 | 246,500 | 5.3587 | 4.932 | 4.932 | 5.033 | 4.886 | 5.042 | 49,992 | 4.9307 | -0.19% |
| 2015-11-13 | 0 | 5.370 | 5.380 | 5.440 | 5.350 | 5.450 | 316,000 | 1,721,660 | 5.4483 | 4.941 | 4.950 | 5.006 | 4.923 | 5.015 | 343,426 | 5.0132 | -1.47% |
| 2015-11-12 | 0 | 5.450 | 5.430 | 5.460 | 5.430 | 5.480 | 66,000 | 358,820 | 5.4367 | 5.015 | 4.996 | 5.024 | 4.996 | 5.042 | 71,728 | 5.0025 | 0.37% |
| 2015-11-11 | 0 | 5.430 | 5.420 | 5.490 | 5.430 | 5.480 | 52,000 | 284,420 | 5.4696 | 4.996 | 4.987 | 5.052 | 4.996 | 5.042 | 56,513 | 5.0328 | 0.56% |
| 2015-11-10 | 0 | 5.400 | 5.390 | 5.470 | 5.380 | 5.510 | 64,000 | 346,460 | 5.4134 | 4.969 | 4.960 | 5.033 | 4.950 | 5.070 | 69,555 | 4.9811 | -0.37% |
| 2015-11-09 | 0 | 5.420 | 5.420 | 5.480 | 5.420 | 5.500 | 158,000 | 860,460 | 5.4459 | 4.987 | 4.987 | 5.042 | 4.987 | 5.061 | 171,713 | 5.0110 | -1.45% |
| 2015-11-06 | 0 | 5.500 | 5.500 | 5.510 | 5.340 | 5.500 | 134,000 | 731,390 | 5.4581 | 5.061 | 5.061 | 5.070 | 4.914 | 5.061 | 145,630 | 5.0222 | 1.85% |
| 2015-11-05 | 0 | 5.400 | 5.370 | 5.480 | 5.370 | 5.510 | 32,000 | 173,620 | 5.4256 | 4.969 | 4.941 | 5.042 | 4.941 | 5.070 | 34,777 | 4.9923 | -0.55% |
| 2015-11-04 | 0 | 5.430 | 5.420 | 5.450 | 5.360 | 5.540 | 1,006,000 | 5,511,270 | 5.4784 | 4.996 | 4.987 | 5.015 | 4.932 | 5.098 | 1,093,313 | 5.0409 | 0.37% |
| 2015-11-03 | 0 | 5.410 | 5.340 | 5.440 | - | - | 0 | 0 | - | 4.978 | 4.914 | 5.006 | - | - | 0 | - | 0.00% |
| 2015-11-02 | 0 | 5.410 | 5.330 | 5.420 | 5.290 | 5.420 | 168,000 | 904,340 | 5.3830 | 4.978 | 4.904 | 4.987 | 4.868 | 4.987 | 182,581 | 4.9531 | 0.93% |
| 2015-10-30 | 0 | 5.360 | 5.350 | 5.450 | 5.340 | 5.400 | 38,000 | 203,780 | 5.3626 | 4.932 | 4.923 | 5.015 | 4.914 | 4.969 | 41,298 | 4.9344 | 0.19% |
| 2015-10-29 | 0 | 5.350 | 5.350 | 5.440 | 5.340 | 5.480 | 192,000 | 1,036,930 | 5.4007 | 4.923 | 4.923 | 5.006 | 4.914 | 5.042 | 208,664 | 4.9694 | -1.47% |
| 2015-10-28 | 0 | 5.430 | 5.320 | 5.450 | 5.320 | 5.460 | 206,000 | 1,106,580 | 5.3717 | 4.996 | 4.895 | 5.015 | 4.895 | 5.024 | 223,879 | 4.9428 | 1.69% |
| 2015-10-27 | 0 | 5.340 | 5.310 | 5.470 | 5.270 | 5.460 | 136,000 | 725,580 | 5.3351 | 4.914 | 4.886 | 5.033 | 4.849 | 5.024 | 147,804 | 4.9091 | -2.91% |
| 2015-10-26 | 0 | 5.500 | 5.380 | 5.500 | 5.310 | 5.500 | 744,000 | 4,012,920 | 5.3937 | 5.061 | 4.950 | 5.061 | 4.886 | 5.061 | 808,573 | 4.9630 | 0.73% |
| 2015-10-23 | 0 | 5.460 | 5.350 | 5.490 | 5.330 | 5.470 | 156,000 | 843,440 | 5.4067 | 5.024 | 4.923 | 5.052 | 4.904 | 5.033 | 169,540 | 4.9749 | 2.82% |
| 2015-10-22 | 0 | 5.310 | 5.310 | 5.370 | 5.230 | 5.370 | 376,000 | 1,992,880 | 5.3002 | 4.886 | 4.886 | 4.941 | 4.812 | 4.941 | 408,634 | 4.8769 | -0.19% |
| 2015-10-20 | 0 | 5.320 | 5.320 | 5.360 | 5.200 | 5.470 | 238,000 | 1,253,840 | 5.2682 | 4.895 | 4.895 | 4.932 | 4.785 | 5.033 | 258,657 | 4.8475 | 0.19% |
| 2015-10-19 | 0 | 5.310 | 5.310 | 5.390 | 5.260 | 5.500 | 288,000 | 1,537,600 | 5.3389 | 4.886 | 4.886 | 4.960 | 4.840 | 5.061 | 312,996 | 4.9125 | -1.67% |
| 2015-10-16 | 0 | 5.400 | 5.400 | 5.480 | 5.300 | 5.480 | 228,000 | 1,231,980 | 5.4034 | 4.969 | 4.969 | 5.042 | 4.877 | 5.042 | 247,789 | 4.9719 | 0.00% |
| 2015-10-15 | 0 | 5.400 | 5.400 | 5.450 | 5.310 | 5.500 | 542,000 | 2,943,300 | 5.4304 | 4.969 | 4.969 | 5.015 | 4.886 | 5.061 | 589,041 | 4.9968 | 0.93% |
| 2015-10-14 | 0 | 5.350 | 5.300 | 5.400 | 5.300 | 5.460 | 86,000 | 463,780 | 5.3928 | 4.923 | 4.877 | 4.969 | 4.877 | 5.024 | 93,464 | 4.9621 | -0.37% |
| 2015-10-13 | 0 | 5.370 | 5.350 | 5.370 | 5.330 | 5.440 | 50,000 | 270,180 | 5.4036 | 4.941 | 4.923 | 4.941 | 4.904 | 5.006 | 54,340 | 4.9721 | -0.56% |
| 2015-10-12 | 0 | 5.400 | 5.400 | 5.440 | 5.290 | 5.450 | 444,000 | 2,388,480 | 5.3795 | 4.969 | 4.969 | 5.006 | 4.868 | 5.015 | 482,536 | 4.9499 | 1.89% |
| 2015-10-09 | 0 | 5.300 | 5.300 | 5.370 | 5.170 | 5.390 | 410,000 | 2,178,840 | 5.3142 | 4.877 | 4.877 | 4.941 | 4.757 | 4.960 | 445,585 | 4.8898 | -0.38% |
| 2015-10-08 | 0 | 5.320 | 5.230 | 5.320 | 5.220 | 5.340 | 672,000 | 3,530,880 | 5.2543 | 4.895 | 4.812 | 4.895 | 4.803 | 4.914 | 730,324 | 4.8347 | 1.33% |
| 2015-10-07 | 0 | 5.250 | 5.250 | 5.280 | 5.050 | 5.300 | 811,000 | 4,205,560 | 5.1856 | 4.831 | 4.831 | 4.858 | 4.647 | 4.877 | 881,388 | 4.7715 | 3.35% |
| 2015-10-06 | 0 | 5.080 | 5.080 | 5.180 | 4.970 | 5.150 | 546,000 | 2,765,020 | 5.0641 | 4.674 | 4.674 | 4.766 | 4.573 | 4.739 | 593,389 | 4.6597 | 0.40% |
| 2015-10-05 | 0 | 5.060 | 5.050 | 5.110 | 4.950 | 5.120 | 358,000 | 1,816,780 | 5.0748 | 4.656 | 4.647 | 4.702 | 4.555 | 4.711 | 389,072 | 4.6695 | 2.64% |
| 2015-10-02 | 0 | 4.930 | 4.930 | 4.980 | 4.710 | 4.950 | 476,000 | 2,324,380 | 4.8832 | 4.536 | 4.536 | 4.582 | 4.334 | 4.555 | 517,313 | 4.4932 | 4.23% |
| 2015-09-30 | 0 | 4.730 | 4.720 | 4.800 | 4.610 | 4.800 | 124,000 | 583,440 | 4.7052 | 4.352 | 4.343 | 4.417 | 4.242 | 4.417 | 134,762 | 4.3294 | -0.42% |
| 2015-09-29 | 0 | 4.750 | 4.750 | 4.780 | 4.670 | 4.960 | 14,000 | 66,360 | 4.7400 | 4.371 | 4.371 | 4.398 | 4.297 | 4.564 | 15,215 | 4.3615 | -0.42% |
| 2015-09-25 | 0 | 4.770 | 4.770 | 4.850 | 4.770 | 4.940 | 6,000 | 29,100 | 4.8500 | 4.389 | 4.389 | 4.463 | 4.389 | 4.545 | 6,521 | 4.4627 | 0.21% |
| 2015-09-24 | 0 | 4.760 | 4.730 | 4.860 | 4.750 | 4.930 | 26,000 | 125,060 | 4.8100 | 4.380 | 4.352 | 4.472 | 4.371 | 4.536 | 28,257 | 4.4259 | 0.42% |
| 2015-09-23 | 0 | 4.740 | 4.700 | 4.810 | 4.640 | 4.810 | 254,000 | 1,203,240 | 4.7372 | 4.361 | 4.325 | 4.426 | 4.269 | 4.426 | 276,045 | 4.3589 | -1.66% |
| 2015-09-22 | 0 | 4.820 | 4.810 | 4.910 | 4.800 | 4.910 | 144,000 | 696,860 | 4.8393 | 4.435 | 4.426 | 4.518 | 4.417 | 4.518 | 156,498 | 4.4528 | 0.21% |
| 2015-09-21 | 0 | 4.810 | 4.760 | 4.930 | 4.710 | 5.030 | 364,000 | 1,737,760 | 4.7741 | 4.426 | 4.380 | 4.536 | 4.334 | 4.628 | 395,592 | 4.3928 | -1.64% |
| 2015-09-18 | 0 | 4.890 | 4.800 | 4.900 | 4.660 | 4.890 | 272,000 | 1,291,780 | 4.7492 | 4.499 | 4.417 | 4.509 | 4.288 | 4.499 | 295,607 | 4.3699 | 1.87% |
| 2015-09-17 | 0 | 4.800 | 4.800 | 4.960 | 4.730 | 4.980 | 262,000 | 1,266,600 | 4.8344 | 4.417 | 4.417 | 4.564 | 4.352 | 4.582 | 284,740 | 4.4483 | 0.00% |
| 2015-09-16 | 0 | 4.800 | 4.800 | 4.870 | 4.700 | 4.890 | 82,000 | 393,720 | 4.8015 | 4.417 | 4.417 | 4.481 | 4.325 | 4.499 | 89,117 | 4.4180 | -0.41% |
| 2015-09-15 | 0 | 4.820 | 4.760 | 4.820 | 4.660 | 4.910 | 86,000 | 409,460 | 4.7612 | 4.435 | 4.380 | 4.435 | 4.288 | 4.518 | 93,464 | 4.3809 | 2.55% |
| 2015-09-14 | 0 | 4.700 | 4.700 | 4.800 | 4.640 | 4.900 | 52,000 | 246,460 | 4.7396 | 4.325 | 4.325 | 4.417 | 4.269 | 4.509 | 56,513 | 4.3611 | 0.64% |
| 2015-09-11 | 0 | 4.670 | 4.640 | 4.690 | 4.590 | 4.820 | 166,000 | 772,300 | 4.6524 | 4.297 | 4.269 | 4.315 | 4.223 | 4.435 | 180,407 | 4.2809 | 1.30% |
| 2015-09-10 | 0 | 4.610 | 4.610 | 4.700 | 4.550 | 4.670 | 128,000 | 589,840 | 4.6081 | 4.242 | 4.242 | 4.325 | 4.187 | 4.297 | 139,109 | 4.2401 | 0.44% |
| 2015-09-09 | 0 | 4.590 | 4.560 | 4.600 | 4.490 | 4.600 | 282,000 | 1,282,000 | 4.5461 | 4.223 | 4.196 | 4.233 | 4.131 | 4.233 | 306,475 | 4.1830 | 2.23% |
| 2015-09-08 | 0 | 4.490 | 4.480 | 4.600 | 4.420 | 4.680 | 198,000 | 888,660 | 4.4882 | 4.131 | 4.122 | 4.233 | 4.067 | 4.306 | 215,185 | 4.1298 | 1.13% |
| 2015-09-07 | 0 | 4.440 | 4.440 | 4.480 | 4.340 | 4.450 | 178,000 | 784,440 | 4.4070 | 4.085 | 4.085 | 4.122 | 3.993 | 4.095 | 193,449 | 4.0550 | -0.22% |
| 2015-09-04 | 0 | 4.450 | 4.450 | 4.650 | 4.450 | 4.450 | 2,000 | 8,900 | 4.4500 | 4.095 | 4.095 | 4.279 | 4.095 | 4.095 | 2,174 | 4.0946 | -1.33% |
| 2015-09-02 | 0 | 4.510 | 4.480 | 4.600 | 4.410 | 4.560 | 78,000 | 349,180 | 4.4767 | 4.150 | 4.122 | 4.233 | 4.058 | 4.196 | 84,770 | 4.1192 | -1.10% |
| 2015-09-01 | 0 | 4.560 | 4.550 | 4.700 | 4.470 | 4.830 | 380,000 | 1,775,820 | 4.6732 | 4.196 | 4.187 | 4.325 | 4.113 | 4.444 | 412,981 | 4.3000 | 2.01% |
| 2015-08-31 | 0 | 4.470 | 4.450 | 4.510 | 4.340 | 4.560 | 452,000 | 2,032,780 | 4.4973 | 4.113 | 4.095 | 4.150 | 3.993 | 4.196 | 491,230 | 4.1381 | 2.05% |
| 2015-08-28 | 0 | 4.380 | 4.250 | 4.390 | 4.200 | 4.550 | 482,000 | 2,096,880 | 4.3504 | 4.030 | 3.911 | 4.039 | 3.865 | 4.187 | 523,834 | 4.0029 | 0.92% |
| 2015-08-27 | 0 | 4.340 | 4.340 | 4.400 | 4.250 | 4.400 | 248,000 | 1,069,580 | 4.3128 | 3.993 | 3.993 | 4.049 | 3.911 | 4.049 | 269,524 | 3.9684 | 0.93% |
| 2015-08-26 | 0 | 4.300 | 4.260 | 4.300 | 4.250 | 4.380 | 90,000 | 388,400 | 4.3156 | 3.957 | 3.920 | 3.957 | 3.911 | 4.030 | 97,811 | 3.9709 | -1.83% |
| 2015-08-25 | 0 | 4.380 | 4.370 | 4.380 | 4.150 | 4.770 | 280,000 | 1,214,460 | 4.3374 | 4.030 | 4.021 | 4.030 | 3.819 | 4.389 | 304,302 | 3.9910 | 1.86% |
| 2015-08-24 | 0 | 4.300 | 4.280 | 4.570 | 4.240 | 4.600 | 314,000 | 1,377,980 | 4.3885 | 3.957 | 3.938 | 4.205 | 3.901 | 4.233 | 341,253 | 4.0380 | -9.09% |
| 2015-08-21 | 0 | 4.730 | 4.720 | 4.870 | 4.620 | 4.920 | 74,000 | 351,600 | 4.7514 | 4.352 | 4.343 | 4.481 | 4.251 | 4.527 | 80,423 | 4.3719 | -4.44% |
| 2015-08-20 | 0 | 4.950 | 4.820 | 4.950 | 3.910 | 4.960 | 260,000 | 1,242,220 | 4.7778 | 4.555 | 4.435 | 4.555 | 3.598 | 4.564 | 282,566 | 4.3962 | -0.60% |
| 2015-08-19 | 0 | 4.980 | 4.930 | 5.080 | 4.860 | 5.120 | 94,000 | 468,890 | 4.9882 | 4.582 | 4.536 | 4.674 | 4.472 | 4.711 | 102,158 | 4.5898 | 1.01% |
| 2015-08-18 | 0 | 4.930 | 4.890 | 4.970 | 4.930 | 5.060 | 54,000 | 270,420 | 5.0078 | 4.536 | 4.499 | 4.573 | 4.536 | 4.656 | 58,687 | 4.6079 | -1.79% |
| 2015-08-17 | 0 | 5.020 | 4.960 | 5.050 | 4.850 | 5.190 | 140,000 | 694,080 | 4.9577 | 4.619 | 4.564 | 4.647 | 4.463 | 4.776 | 152,151 | 4.5618 | 1.41% |
| 2015-08-14 | 0 | 4.950 | 4.950 | 5.070 | 4.900 | 5.230 | 82,000 | 409,260 | 4.9910 | 4.555 | 4.555 | 4.665 | 4.509 | 4.812 | 89,117 | 4.5924 | -0.80% |
| 2015-08-13 | 0 | 4.990 | 4.900 | 4.990 | 4.920 | 5.000 | 32,000 | 158,800 | 4.9625 | 4.591 | 4.509 | 4.591 | 4.527 | 4.601 | 34,777 | 4.5662 | 2.25% |
| 2015-08-12 | 0 | 4.880 | 4.870 | 4.960 | 4.840 | 5.030 | 80,000 | 394,470 | 4.9309 | 4.490 | 4.481 | 4.564 | 4.453 | 4.628 | 86,943 | 4.5371 | -2.40% |
| 2015-08-11 | 0 | 5.000 | 5.000 | 5.070 | 5.000 | 5.140 | 156,000 | 795,940 | 5.1022 | 4.601 | 4.601 | 4.665 | 4.601 | 4.730 | 169,540 | 4.6947 | -1.96% |
| 2015-08-10 | 0 | 5.100 | 5.090 | 5.100 | 4.960 | 5.100 | 162,000 | 820,590 | 5.0654 | 4.693 | 4.684 | 4.693 | 4.564 | 4.693 | 176,060 | 4.6608 | 2.62% |
| 2015-08-07 | 0 | 4.970 | 4.970 | 4.980 | 4.890 | 4.990 | 50,000 | 248,360 | 4.9672 | 4.573 | 4.573 | 4.582 | 4.499 | 4.591 | 54,340 | 4.5705 | 0.20% |
| 2015-08-06 | 0 | 4.960 | 4.900 | 4.970 | 4.890 | 5.000 | 170,000 | 833,540 | 4.9032 | 4.564 | 4.509 | 4.573 | 4.499 | 4.601 | 184,755 | 4.5116 | 0.81% |
| 2015-08-05 | 0 | 4.920 | 4.910 | 4.950 | 4.840 | 4.970 | 308,000 | 1,518,520 | 4.9303 | 4.527 | 4.518 | 4.555 | 4.453 | 4.573 | 334,732 | 4.5365 | 0.61% |
| 2015-08-04 | 0 | 4.890 | 4.880 | 4.930 | 4.830 | 4.960 | 100,000 | 489,940 | 4.8994 | 4.499 | 4.490 | 4.536 | 4.444 | 4.564 | 108,679 | 4.5081 | -0.20% |
| 2015-08-03 | 0 | 4.900 | 4.850 | 4.900 | 4.850 | 5.080 | 98,000 | 480,940 | 4.9076 | 4.509 | 4.463 | 4.509 | 4.463 | 4.674 | 106,506 | 4.5156 | 0.41% |
| 2015-07-31 | 0 | 4.880 | 4.870 | 5.000 | 4.770 | 5.020 | 368,000 | 1,821,180 | 4.9489 | 4.490 | 4.481 | 4.601 | 4.389 | 4.619 | 399,940 | 4.5536 | -1.61% |
| 2015-07-30 | 0 | 4.960 | 4.920 | 4.980 | 4.790 | 4.970 | 238,000 | 1,167,700 | 4.9063 | 4.564 | 4.527 | 4.582 | 4.407 | 4.573 | 258,657 | 4.5145 | 2.90% |
| 2015-07-29 | 0 | 4.820 | 4.810 | 4.830 | 4.710 | 4.850 | 586,000 | 2,820,140 | 4.8125 | 4.435 | 4.426 | 4.444 | 4.334 | 4.463 | 636,860 | 4.4282 | 1.47% |
| 2015-07-28 | 0 | 4.750 | 4.720 | 4.760 | 4.490 | 4.850 | 284,000 | 1,358,340 | 4.7829 | 4.371 | 4.343 | 4.380 | 4.131 | 4.463 | 308,649 | 4.4009 | 0.85% |
| 2015-07-27 | 0 | 4.710 | 4.700 | 4.850 | 4.010 | 5.120 | 734,000 | 3,498,080 | 4.7658 | 4.334 | 4.325 | 4.463 | 3.690 | 4.711 | 797,705 | 4.3852 | -4.46% |
| 2015-07-24 | 0 | 4.930 | 4.930 | 4.970 | 4.870 | 4.980 | 206,000 | 1,012,840 | 4.9167 | 4.536 | 4.536 | 4.573 | 4.481 | 4.582 | 223,879 | 4.5240 | -0.40% |
| 2015-07-23 | 0 | 4.950 | 4.920 | 4.950 | 4.900 | 5.000 | 324,000 | 1,601,490 | 4.9429 | 4.555 | 4.527 | 4.555 | 4.509 | 4.601 | 352,121 | 4.5481 | -0.20% |
| 2015-07-22 | 0 | 4.960 | 4.900 | 4.960 | 4.990 | 4.990 | 2,000 | 9,980 | 4.9900 | 4.564 | 4.509 | 4.564 | 4.591 | 4.591 | 2,174 | 4.5915 | -0.20% |
| 2015-07-21 | 0 | 4.970 | 4.970 | 4.980 | 4.950 | 5.150 | 132,000 | 657,820 | 4.9835 | 4.573 | 4.573 | 4.582 | 4.555 | 4.739 | 143,457 | 4.5855 | 0.61% |
| 2015-07-20 | 0 | 4.940 | 4.940 | 5.000 | 4.870 | 5.050 | 468,589 | 2,333,814 | 4.9805 | 4.545 | 4.545 | 4.601 | 4.481 | 4.647 | 509,259 | 4.5828 | -1.40% |
| 2015-07-17 | 0 | 5.010 | 5.000 | 5.070 | 4.900 | 5.090 | 110,000 | 553,540 | 5.0322 | 4.610 | 4.601 | 4.665 | 4.509 | 4.684 | 119,547 | 4.6303 | 1.83% |
| 2015-07-16 | 0 | 4.920 | 4.910 | 4.960 | 4.700 | 5.020 | 87,800 | 429,296 | 4.8895 | 4.527 | 4.518 | 4.564 | 4.325 | 4.619 | 95,420 | 4.4990 | 0.00% |
| 2015-07-15 | 0 | 4.920 | 4.920 | 5.010 | 4.870 | 5.190 | 36,000 | 179,370 | 4.9825 | 4.527 | 4.527 | 4.610 | 4.481 | 4.776 | 39,125 | 4.5846 | -1.40% |
| 2015-07-14 | 0 | 4.990 | 4.950 | 4.990 | 4.950 | 5.170 | 516,000 | 2,582,300 | 5.0045 | 4.591 | 4.555 | 4.591 | 4.555 | 4.757 | 560,785 | 4.6048 | -0.40% |
| 2015-07-13 | 0 | 5.010 | 5.000 | 5.010 | 4.750 | 5.230 | 829,740 | 4,178,742 | 5.0362 | 4.610 | 4.601 | 4.610 | 4.371 | 4.812 | 901,755 | 4.6340 | 0.20% |
| 2015-07-10 | 0 | 5.000 | 4.960 | 5.010 | 4.700 | 5.190 | 544,000 | 2,716,370 | 4.9933 | 4.601 | 4.564 | 4.610 | 4.325 | 4.776 | 591,215 | 4.5946 | 2.04% |
| 2015-07-09 | 0 | 4.900 | 4.850 | 5.070 | 4.270 | 5.220 | 1,194,000 | 5,767,940 | 4.8308 | 4.509 | 4.463 | 4.665 | 3.929 | 4.803 | 1,297,630 | 4.4450 | 11.36% |
| 2015-07-08 | 0 | 4.400 | 4.400 | 4.510 | 4.270 | 4.630 | 1,064,253 | 4,698,556 | 4.4149 | 4.049 | 4.049 | 4.150 | 3.929 | 4.260 | 1,156,622 | 4.0623 | -6.38% |
| 2015-07-07 | 0 | 4.700 | 4.700 | 4.750 | 4.600 | 5.060 | 954,000 | 4,557,420 | 4.7772 | 4.325 | 4.325 | 4.371 | 4.233 | 4.656 | 1,036,800 | 4.3957 | -5.81% |
| 2015-07-06 | 0 | 4.990 | 4.990 | 5.030 | 4.760 | 5.410 | 826,580 | 4,142,573 | 5.0117 | 4.591 | 4.591 | 4.628 | 4.380 | 4.978 | 898,321 | 4.6115 | -6.73% |
| 2015-07-03 | 0 | 5.350 | 5.350 | 5.360 | 5.300 | 5.540 | 410,000 | 2,209,340 | 5.3886 | 4.923 | 4.923 | 4.932 | 4.877 | 5.098 | 445,585 | 4.9583 | -4.80% |
| 2015-07-02 | 0 | 5.620 | 5.610 | 5.680 | 5.510 | 6.880 | 442,000 | 2,518,720 | 5.6985 | 5.171 | 5.162 | 5.226 | 5.070 | 6.331 | 480,362 | 5.2434 | -5.39% |
| 2015-06-30 | 0 | 5.940 | 5.940 | 5.950 | 5.690 | 5.940 | 300,000 | 1,721,320 | 5.7377 | 5.466 | 5.466 | 5.475 | 5.236 | 5.466 | 326,038 | 5.2795 | 5.88% |
| 2015-06-29 | 0 | 5.610 | 5.600 | 5.740 | 5.490 | 5.800 | 298,000 | 1,690,660 | 5.6734 | 5.162 | 5.153 | 5.282 | 5.052 | 5.337 | 323,864 | 5.2203 | -3.77% |
| 2015-06-26 | 0 | 5.830 | 5.830 | 5.850 | 5.730 | 6.020 | 224,000 | 1,306,320 | 5.8318 | 5.364 | 5.364 | 5.383 | 5.272 | 5.539 | 243,441 | 5.3661 | -3.16% |
| 2015-06-25 | 0 | 6.020 | 5.980 | 6.020 | 5.910 | 6.330 | 248,000 | 1,504,760 | 6.0676 | 5.539 | 5.502 | 5.539 | 5.438 | 5.824 | 269,524 | 5.5830 | -2.11% |
| 2015-06-24 | 0 | 6.150 | 6.120 | 6.150 | 6.030 | 6.150 | 108,000 | 654,090 | 6.0564 | 5.659 | 5.631 | 5.659 | 5.548 | 5.659 | 117,374 | 5.5727 | 1.43% |
| 2015-06-23 | 0 | 6.190 | 6.190 | 6.200 | 6.180 | 6.290 | 529,000 | 3,286,400 | 6.2125 | 5.579 | 5.579 | 5.588 | 5.570 | 5.669 | 586,956 | 5.5991 | -2.06% |
| 2015-06-22 | 0 | 6.320 | 6.260 | 6.320 | 6.190 | 6.350 | 114,000 | 719,780 | 6.3139 | 5.696 | 5.642 | 5.696 | 5.579 | 5.723 | 126,489 | 5.6904 | 2.60% |
| 2015-06-19 | 0 | 6.160 | 6.150 | 6.220 | 5.990 | 6.440 | 646,000 | 4,053,080 | 6.2741 | 5.552 | 5.543 | 5.606 | 5.399 | 5.804 | 716,774 | 5.6546 | -4.35% |
| 2015-06-18 | 0 | 6.440 | 6.440 | 6.480 | 6.380 | 6.600 | 222,000 | 1,428,960 | 6.4368 | 5.804 | 5.804 | 5.840 | 5.750 | 5.948 | 246,322 | 5.8012 | -0.62% |
| 2015-06-17 | 0 | 6.480 | 6.440 | 6.510 | 6.200 | 6.600 | 656,000 | 4,186,520 | 6.3819 | 5.840 | 5.804 | 5.867 | 5.588 | 5.948 | 727,869 | 5.7517 | -3.28% |
| 2015-06-16 | 0 | 6.700 | 6.600 | 6.700 | 6.420 | 6.700 | 1,248,000 | 8,203,360 | 6.5732 | 6.038 | 5.948 | 6.038 | 5.786 | 6.038 | 1,384,727 | 5.9242 | 3.88% |
| 2015-06-15 | 0 | 6.450 | 6.350 | 6.450 | 6.370 | 6.470 | 222,000 | 1,421,540 | 6.4033 | 5.813 | 5.723 | 5.813 | 5.741 | 5.831 | 246,322 | 5.7711 | 0.78% |
| 2015-06-12 | 0 | 6.400 | 6.400 | 6.460 | 6.280 | 6.590 | 1,230,290 | 7,849,722 | 6.3804 | 5.768 | 5.768 | 5.822 | 5.660 | 5.939 | 1,365,077 | 5.7504 | 0.00% |
| 2015-06-11 | 0 | 6.400 | 6.360 | 6.400 | 6.360 | 6.480 | 632,000 | 4,060,040 | 6.4241 | 5.768 | 5.732 | 5.768 | 5.732 | 5.840 | 701,240 | 5.7898 | -0.47% |
| 2015-06-10 | 0 | 6.430 | 6.390 | 6.450 | 6.320 | 6.600 | 840,000 | 5,392,920 | 6.4201 | 5.795 | 5.759 | 5.813 | 5.696 | 5.948 | 932,028 | 5.7862 | 2.06% |
| 2015-06-09 | 0 | 6.300 | 6.200 | 6.300 | 5.940 | 6.480 | 314,000 | 1,928,610 | 6.1421 | 5.678 | 5.588 | 5.678 | 5.353 | 5.840 | 348,401 | 5.5356 | -1.10% |
| 2015-06-08 | 0 | 6.370 | 6.340 | 6.400 | 6.310 | 6.780 | 442,000 | 2,833,840 | 6.4114 | 5.741 | 5.714 | 5.768 | 5.687 | 6.111 | 490,424 | 5.7783 | -1.55% |
| 2015-06-05 | 0 | 6.470 | 6.460 | 6.470 | 6.460 | 6.690 | 508,000 | 3,317,620 | 6.5307 | 5.831 | 5.822 | 5.831 | 5.822 | 6.029 | 563,655 | 5.8859 | -1.97% |
| 2015-06-04 | 0 | 6.600 | 6.520 | 6.600 | 6.460 | 6.640 | 860,000 | 5,646,620 | 6.5658 | 5.948 | 5.876 | 5.948 | 5.822 | 5.984 | 954,219 | 5.9175 | 1.07% |
| 2015-06-03 | 0 | 6.530 | 6.480 | 6.530 | 6.230 | 6.700 | 320,000 | 2,099,700 | 6.5616 | 5.885 | 5.840 | 5.885 | 5.615 | 6.038 | 355,058 | 5.9137 | -1.51% |
| 2015-06-02 | 0 | 6.630 | 6.600 | 6.630 | 6.500 | 6.720 | 514,000 | 3,393,120 | 6.6014 | 5.975 | 5.948 | 5.975 | 5.858 | 6.056 | 570,312 | 5.9496 | 0.45% |
| 2015-06-01 | 0 | 6.600 | 6.570 | 6.620 | 6.430 | 6.750 | 474,000 | 3,109,384 | 6.5599 | 5.948 | 5.921 | 5.966 | 5.795 | 6.084 | 525,930 | 5.9122 | -0.30% |
| 2015-05-29 | 0 | 6.620 | 6.610 | 6.650 | 6.370 | 6.650 | 914,000 | 5,969,440 | 6.5311 | 5.966 | 5.957 | 5.993 | 5.741 | 5.993 | 1,014,135 | 5.8862 | 1.85% |
| 2015-05-28 | 0 | 6.500 | 6.430 | 6.520 | 6.400 | 6.760 | 574,000 | 3,776,540 | 6.5793 | 5.858 | 5.795 | 5.876 | 5.768 | 6.093 | 636,886 | 5.9297 | -2.69% |
| 2015-05-27 | 0 | 6.680 | 6.640 | 6.680 | 6.590 | 6.840 | 576,000 | 3,846,020 | 6.6771 | 6.020 | 5.984 | 6.020 | 5.939 | 6.165 | 639,105 | 6.0178 | -0.30% |
| 2015-05-26 | 0 | 6.700 | 6.690 | 6.700 | 6.660 | 7.000 | 1,639,952 | 11,099,145 | 6.7680 | 6.038 | 6.029 | 6.038 | 6.002 | 6.309 | 1,819,620 | 6.0997 | -3.74% |
| 2015-05-22 | 0 | 6.960 | 6.890 | 6.960 | 6.900 | 7.050 | 4,322,000 | 30,227,700 | 6.9939 | 6.273 | 6.210 | 6.273 | 6.219 | 6.354 | 4,795,505 | 6.3033 | -0.57% |
| 2015-05-21 | 0 | 7.000 | 6.920 | 7.000 | 6.750 | 7.020 | 3,248,000 | 22,605,120 | 6.9597 | 6.309 | 6.237 | 6.309 | 6.084 | 6.327 | 3,603,841 | 6.2725 | 3.09% |
| 2015-05-20 | 0 | 6.790 | 6.750 | 6.790 | 6.680 | 6.950 | 542,000 | 3,669,440 | 6.7702 | 6.120 | 6.084 | 6.120 | 6.020 | 6.264 | 601,380 | 6.1017 | -1.31% |
| 2015-05-19 | 0 | 6.880 | 6.820 | 6.880 | 6.830 | 6.930 | 1,206,000 | 8,306,820 | 6.8879 | 6.201 | 6.147 | 6.201 | 6.156 | 6.246 | 1,338,126 | 6.2078 | -0.72% |
| 2015-05-18 | 0 | 6.930 | 6.870 | 6.930 | 6.860 | 7.120 | 558,000 | 3,887,680 | 6.9672 | 6.246 | 6.192 | 6.246 | 6.183 | 6.417 | 619,133 | 6.2792 | -2.26% |
| 2015-05-15 | 0 | 7.090 | 6.990 | 7.090 | 6.930 | 7.140 | 310,000 | 2,182,720 | 7.0410 | 6.390 | 6.300 | 6.390 | 6.246 | 6.435 | 343,963 | 6.3458 | -0.28% |
| 2015-05-14 | 0 | 7.110 | 7.080 | 7.110 | 6.990 | 7.210 | 1,686,000 | 11,973,420 | 7.1017 | 6.408 | 6.381 | 6.408 | 6.300 | 6.498 | 1,870,713 | 6.4005 | 1.86% |
| 2015-05-13 | 0 | 6.980 | 6.910 | 6.980 | 6.820 | 6.980 | 4,148,000 | 28,850,060 | 6.9552 | 6.291 | 6.228 | 6.291 | 6.147 | 6.291 | 4,602,442 | 6.2684 | 1.01% |
| 2015-05-12 | 0 | 6.910 | 6.860 | 6.910 | 6.550 | 6.910 | 3,082,000 | 21,156,920 | 6.8647 | 6.228 | 6.183 | 6.228 | 5.903 | 6.228 | 3,419,654 | 6.1869 | 3.13% |
| 2015-05-11 | 0 | 6.700 | 6.660 | 6.700 | 6.630 | 6.750 | 634,000 | 4,227,480 | 6.6679 | 6.038 | 6.002 | 6.038 | 5.975 | 6.084 | 703,459 | 6.0096 | -0.74% |
| 2015-05-08 | 0 | 6.750 | 6.690 | 6.760 | 6.610 | 6.790 | 711,328 | 4,785,630 | 6.7277 | 6.084 | 6.029 | 6.093 | 5.957 | 6.120 | 789,259 | 6.0634 | -0.59% |
| 2015-05-07 | 0 | 6.790 | 6.760 | 6.810 | 6.490 | 6.800 | 2,998,000 | 20,134,510 | 6.7160 | 6.120 | 6.093 | 6.138 | 5.849 | 6.129 | 3,326,451 | 6.0528 | 1.65% |
| 2015-05-06 | 0 | 6.680 | 6.690 | 6.730 | 6.480 | 6.900 | 1,600,000 | 10,798,220 | 6.7489 | 6.020 | 6.029 | 6.065 | 5.840 | 6.219 | 1,775,291 | 6.0825 | -1.18% |
| 2015-05-05 | 0 | 6.760 | 6.760 | 6.800 | 6.500 | 6.800 | 2,662,000 | 17,523,340 | 6.5828 | 6.093 | 6.093 | 6.129 | 5.858 | 6.129 | 2,953,640 | 5.9328 | 1.65% |
| 2015-05-04 | 0 | 6.650 | 6.600 | 6.650 | 6.400 | 6.750 | 1,488,000 | 9,815,940 | 6.5967 | 5.993 | 5.948 | 5.993 | 5.768 | 6.084 | 1,651,021 | 5.9454 | 2.94% |
| 2015-04-30 | 0 | 6.460 | 6.450 | 6.480 | 6.320 | 6.570 | 1,010,000 | 6,453,820 | 6.3899 | 5.822 | 5.813 | 5.840 | 5.696 | 5.921 | 1,120,652 | 5.7590 | -1.37% |
| 2015-04-29 | 0 | 6.550 | 6.520 | 6.580 | 6.390 | 6.860 | 1,248,000 | 8,107,580 | 6.4965 | 5.903 | 5.876 | 5.930 | 5.759 | 6.183 | 1,384,727 | 5.8550 | 0.31% |
| 2015-04-28 | 0 | 6.530 | 6.500 | 6.530 | 6.400 | 6.600 | 1,490,000 | 9,687,960 | 6.5020 | 5.885 | 5.858 | 5.885 | 5.768 | 5.948 | 1,653,240 | 5.8600 | 3.32% |
| 2015-04-27 | 0 | 6.320 | 6.320 | 6.350 | 6.020 | 6.350 | 2,382,000 | 14,893,660 | 6.2526 | 5.696 | 5.696 | 5.723 | 5.426 | 5.723 | 2,642,964 | 5.6352 | 6.04% |
| 2015-04-24 | 0 | 5.960 | 5.920 | 5.960 | 5.700 | 6.370 | 1,036,000 | 6,210,620 | 5.9948 | 5.372 | 5.335 | 5.372 | 5.137 | 5.741 | 1,149,501 | 5.4029 | -2.93% |
| 2015-04-23 | 0 | 6.140 | 6.040 | 6.140 | 5.910 | 6.400 | 1,754,000 | 10,804,080 | 6.1597 | 5.534 | 5.444 | 5.534 | 5.326 | 5.768 | 1,946,163 | 5.5515 | 0.99% |
| 2015-04-22 | 0 | 6.080 | 6.000 | 6.080 | 5.990 | 6.170 | 1,645,000 | 10,053,600 | 6.1116 | 5.480 | 5.408 | 5.480 | 5.399 | 5.561 | 1,825,221 | 5.5082 | 0.66% |
| 2015-04-21 | 0 | 6.040 | 6.040 | 6.070 | 5.700 | 6.120 | 1,914,000 | 11,411,820 | 5.9623 | 5.444 | 5.444 | 5.471 | 5.137 | 5.516 | 2,123,692 | 5.3736 | 5.41% |
| 2015-04-20 | 0 | 5.730 | 5.700 | 5.730 | 5.410 | 5.880 | 2,460,000 | 14,134,740 | 5.7458 | 5.164 | 5.137 | 5.164 | 4.876 | 5.299 | 2,729,510 | 5.1785 | 8.11% |
| 2015-04-17 | 0 | 5.300 | 5.260 | 5.300 | 5.210 | 5.370 | 3,020,000 | 16,064,320 | 5.3193 | 4.777 | 4.741 | 4.777 | 4.696 | 4.840 | 3,350,862 | 4.7941 | 0.76% |
| 2015-04-16 | 0 | 5.260 | 5.190 | 5.200 | 5.180 | 5.360 | 1,214,000 | 6,355,680 | 5.2353 | 4.741 | 4.678 | 4.687 | 4.669 | 4.831 | 1,347,002 | 4.7184 | -0.75% |
| 2015-04-15 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.400 | 1,098,000 | 5,800,260 | 5.2826 | 4.777 | 4.687 | 4.777 | 4.687 | 4.867 | 1,218,293 | 4.7610 | 1.92% |
| 2015-04-14 | 0 | 5.200 | 5.180 | 5.200 | 5.120 | 5.330 | 1,232,000 | 6,408,520 | 5.2017 | 4.687 | 4.669 | 4.687 | 4.614 | 4.804 | 1,366,974 | 4.6881 | -0.19% |
| 2015-04-13 | 0 | 5.210 | 5.180 | 5.250 | 4.830 | 5.230 | 2,299,000 | 11,650,110 | 5.0675 | 4.696 | 4.669 | 4.732 | 4.353 | 4.714 | 2,550,871 | 4.5671 | 8.77% |
| 2015-04-10 | 0 | 4.790 | 4.750 | 4.790 | 4.720 | 4.880 | 710,000 | 3,414,040 | 4.8085 | 4.317 | 4.281 | 4.317 | 4.254 | 4.398 | 787,785 | 4.3337 | 1.91% |
| 2015-04-09 | 0 | 4.700 | 4.700 | 4.800 | 4.550 | 4.940 | 1,750,000 | 8,414,620 | 4.8084 | 4.236 | 4.236 | 4.326 | 4.101 | 4.452 | 1,941,725 | 4.3336 | 2.40% |
| 2015-04-08 | 0 | 4.590 | 4.550 | 4.590 | 4.400 | 4.700 | 4,390,000 | 19,961,220 | 4.5470 | 4.137 | 4.101 | 4.137 | 3.966 | 4.236 | 4,870,955 | 4.0980 | 2.68% |
| 2015-04-02 | 0 | 4.470 | 4.470 | 4.650 | 4.440 | 4.710 | 1,717,000 | 7,923,870 | 4.6150 | 4.029 | 4.029 | 4.191 | 4.002 | 4.245 | 1,905,109 | 4.1593 | -3.25% |
| 2015-04-01 | 0 | 4.620 | 4.620 | 4.650 | 4.560 | 4.700 | 366,000 | 1,682,280 | 4.5964 | 4.164 | 4.164 | 4.191 | 4.110 | 4.236 | 406,098 | 4.1425 | -0.86% |
| 2015-03-31 | 0 | 4.660 | 4.580 | 4.660 | 4.500 | 4.660 | 182,000 | 831,000 | 4.5659 | 4.200 | 4.128 | 4.200 | 4.056 | 4.200 | 201,939 | 4.1151 | 3.10% |
| 2015-03-30 | 0 | 4.520 | 4.520 | 4.540 | 4.370 | 4.630 | 582,000 | 2,623,000 | 4.5069 | 4.074 | 4.074 | 4.092 | 3.939 | 4.173 | 645,762 | 4.0619 | -1.31% |
| 2015-03-27 | 0 | 4.580 | 4.560 | 4.610 | 4.580 | 4.660 | 180,000 | 831,020 | 4.6168 | 4.128 | 4.110 | 4.155 | 4.128 | 4.200 | 199,720 | 4.1609 | -0.22% |
| 2015-03-26 | 0 | 4.590 | 4.590 | 4.700 | 4.590 | 4.680 | 242,000 | 1,124,920 | 4.6484 | 4.137 | 4.137 | 4.236 | 4.137 | 4.218 | 268,513 | 4.1894 | -1.29% |
| 2015-03-25 | 0 | 4.650 | 4.620 | 4.780 | 4.580 | 4.650 | 536,000 | 2,482,860 | 4.6322 | 4.191 | 4.164 | 4.308 | 4.128 | 4.191 | 594,722 | 4.1748 | 0.65% |
| 2015-03-24 | 0 | 4.620 | 4.620 | 4.730 | 4.600 | 4.770 | 126,000 | 582,320 | 4.6216 | 4.164 | 4.164 | 4.263 | 4.146 | 4.299 | 139,804 | 4.1653 | 0.00% |
| 2015-03-23 | 0 | 4.620 | 4.620 | 4.650 | 4.610 | 4.660 | 1,550,000 | 7,186,740 | 4.6366 | 4.164 | 4.164 | 4.191 | 4.155 | 4.200 | 1,719,813 | 4.1788 | -0.65% |
| 2015-03-20 | 0 | 4.650 | 4.650 | 4.760 | 4.640 | 4.660 | 1,058,000 | 4,911,480 | 4.6422 | 4.191 | 4.191 | 4.290 | 4.182 | 4.200 | 1,173,911 | 4.1839 | 0.22% |
| 2015-03-19 | 0 | 4.640 | 4.620 | 4.750 | 4.630 | 4.700 | 90,000 | 421,040 | 4.6782 | 4.182 | 4.164 | 4.281 | 4.173 | 4.236 | 99,860 | 4.2163 | -1.28% |
| 2015-03-18 | 0 | 4.700 | 4.680 | 4.730 | 4.640 | 4.710 | 354,000 | 1,657,040 | 4.6809 | 4.236 | 4.218 | 4.263 | 4.182 | 4.245 | 392,783 | 4.2187 | 0.43% |
| 2015-03-17 | 0 | 4.680 | 4.640 | 4.680 | 4.630 | 4.680 | 312,000 | 1,448,300 | 4.6420 | 4.218 | 4.182 | 4.218 | 4.173 | 4.218 | 346,182 | 4.1836 | 1.52% |
| 2015-03-16 | 0 | 4.610 | 4.610 | 4.680 | 4.610 | 4.620 | 60,000 | 276,860 | 4.6143 | 4.155 | 4.155 | 4.218 | 4.155 | 4.164 | 66,573 | 4.1587 | -1.50% |
| 2015-03-13 | 0 | 4.680 | 4.620 | 4.680 | 4.600 | 4.680 | 138,000 | 638,700 | 4.6283 | 4.218 | 4.164 | 4.218 | 4.146 | 4.218 | 153,119 | 4.1713 | 1.74% |
| 2015-03-12 | 0 | 4.600 | 4.600 | 4.870 | 4.590 | 4.590 | 10,000 | 45,900 | 4.5900 | 4.146 | 4.146 | 4.389 | 4.137 | 4.137 | 11,096 | 4.1368 | 0.44% |
| 2015-03-11 | 0 | 4.580 | 4.580 | 4.680 | 4.560 | 4.720 | 78,000 | 361,680 | 4.6369 | 4.128 | 4.128 | 4.218 | 4.110 | 4.254 | 86,545 | 4.1791 | 0.00% |
| 2015-03-10 | 0 | 4.580 | 4.580 | 4.620 | 4.540 | 4.600 | 56,000 | 255,840 | 4.5686 | 4.128 | 4.128 | 4.164 | 4.092 | 4.146 | 62,135 | 4.1175 | -2.76% |
| 2015-03-09 | 0 | 4.710 | 4.620 | 4.710 | 4.580 | 4.710 | 48,000 | 221,360 | 4.6117 | 4.245 | 4.164 | 4.245 | 4.128 | 4.245 | 53,259 | 4.1563 | -0.42% |
| 2015-03-06 | 0 | 4.730 | 4.600 | 4.740 | 4.560 | 4.730 | 78,000 | 358,840 | 4.6005 | 4.263 | 4.146 | 4.272 | 4.110 | 4.263 | 86,545 | 4.1463 | 3.96% |
| 2015-03-05 | 0 | 4.550 | 4.510 | 4.550 | 4.500 | 4.550 | 34,000 | 153,320 | 4.5094 | 4.101 | 4.065 | 4.101 | 4.056 | 4.101 | 37,725 | 4.0642 | -1.30% |
| 2015-03-04 | 0 | 4.610 | 4.600 | 4.650 | 4.600 | 4.690 | 100,000 | 460,960 | 4.6096 | 4.155 | 4.146 | 4.191 | 4.146 | 4.227 | 110,956 | 4.1545 | -1.91% |
| 2015-03-03 | 0 | 4.700 | 4.630 | 4.700 | 4.540 | 4.700 | 286,000 | 1,332,000 | 4.6573 | 4.236 | 4.173 | 4.236 | 4.092 | 4.236 | 317,333 | 4.1975 | 5.15% |
| 2015-03-02 | 0 | 4.470 | 4.470 | 4.610 | 4.440 | 4.620 | 34,000 | 154,200 | 4.5353 | 4.029 | 4.029 | 4.155 | 4.002 | 4.164 | 37,725 | 4.0875 | -3.87% |
| 2015-02-27 | 0 | 4.650 | 4.590 | 4.650 | 4.540 | 4.680 | 58,000 | 267,660 | 4.6148 | 4.191 | 4.137 | 4.191 | 4.092 | 4.218 | 64,354 | 4.1592 | 0.00% |
| 2015-02-26 | 0 | 4.650 | 4.550 | 4.650 | 4.550 | 4.650 | 66,000 | 302,500 | 4.5833 | 4.191 | 4.101 | 4.191 | 4.101 | 4.191 | 73,231 | 4.1308 | 1.31% |
| 2015-02-25 | 0 | 4.590 | 4.550 | 4.600 | 4.530 | 4.690 | 186,000 | 846,120 | 4.5490 | 4.137 | 4.101 | 4.146 | 4.083 | 4.227 | 206,378 | 4.0999 | -2.13% |
| 2015-02-24 | 0 | 4.690 | 4.560 | 4.700 | 4.480 | 4.690 | 42,000 | 190,480 | 4.5352 | 4.227 | 4.110 | 4.236 | 4.038 | 4.227 | 46,601 | 4.0874 | 2.85% |
| 2015-02-23 | 0 | 4.560 | 4.550 | 4.700 | 4.550 | 4.580 | 432,000 | 1,967,700 | 4.5549 | 4.110 | 4.101 | 4.236 | 4.101 | 4.128 | 479,329 | 4.1051 | 0.22% |
| 2015-02-18 | 0 | 4.550 | 4.480 | 4.550 | - | - | 0 | 0 | - | 4.101 | 4.038 | 4.101 | - | - | 0 | - | 0.00% |
| 2015-02-17 | 0 | 4.550 | 4.510 | 4.550 | 4.510 | 4.550 | 30,000 | 135,560 | 4.5187 | 4.101 | 4.065 | 4.101 | 4.065 | 4.101 | 33,287 | 4.0725 | 1.11% |
| 2015-02-16 | 0 | 4.500 | 4.500 | 4.650 | 4.480 | 4.640 | 74,000 | 339,220 | 4.5841 | 4.056 | 4.056 | 4.191 | 4.038 | 4.182 | 82,107 | 4.1314 | -2.39% |
| 2015-02-13 | 0 | 4.610 | 4.530 | 4.610 | 4.610 | 4.610 | 8,000 | 36,880 | 4.6100 | 4.155 | 4.083 | 4.155 | 4.155 | 4.155 | 8,876 | 4.1548 | 1.10% |
| 2015-02-12 | 0 | 4.560 | 4.480 | 4.570 | 4.560 | 4.560 | 6,000 | 27,360 | 4.5600 | 4.110 | 4.038 | 4.119 | 4.110 | 4.110 | 6,657 | 4.1097 | -0.22% |
| 2015-02-11 | 0 | 4.570 | 4.570 | 4.590 | 4.570 | 4.590 | 56,000 | 256,240 | 4.5757 | 4.119 | 4.119 | 4.137 | 4.119 | 4.137 | 62,135 | 4.1239 | 1.11% |
| 2015-02-10 | 0 | 4.520 | 4.500 | 4.560 | 4.490 | 4.560 | 14,000 | 63,280 | 4.5200 | 4.074 | 4.056 | 4.110 | 4.047 | 4.110 | 15,534 | 4.0737 | 0.89% |
| 2015-02-09 | 0 | 4.480 | 4.480 | 4.580 | 4.480 | 4.480 | 22,000 | 98,560 | 4.4800 | 4.038 | 4.038 | 4.128 | 4.038 | 4.038 | 24,410 | 4.0376 | 0.00% |
| 2015-02-06 | 0 | 4.480 | 4.480 | 4.550 | - | - | 0 | 0 | - | 4.038 | 4.038 | 4.101 | - | - | 0 | - | 0.00% |
| 2015-02-05 | 0 | 4.480 | 4.480 | 4.600 | 4.430 | 4.490 | 46,000 | 205,600 | 4.4696 | 4.038 | 4.038 | 4.146 | 3.993 | 4.047 | 51,040 | 4.0282 | -2.18% |
| 2015-02-04 | 0 | 4.580 | 4.500 | 4.590 | 4.500 | 4.580 | 8,000 | 36,360 | 4.5450 | 4.128 | 4.056 | 4.137 | 4.056 | 4.128 | 8,876 | 4.0962 | 0.00% |
| 2015-02-03 | 0 | 4.580 | 4.510 | 4.580 | 4.590 | 4.590 | 14,000 | 64,360 | 4.5971 | 4.128 | 4.065 | 4.128 | 4.137 | 4.137 | 15,534 | 4.1432 | 1.55% |
| 2015-02-02 | 0 | 4.510 | 4.500 | 4.510 | 4.500 | 4.590 | 138,000 | 626,680 | 4.5412 | 4.065 | 4.056 | 4.065 | 4.056 | 4.137 | 153,119 | 4.0928 | 0.22% |
| 2015-01-30 | 0 | 4.500 | 4.500 | 4.640 | 4.480 | 4.530 | 114,000 | 513,240 | 4.5021 | 4.056 | 4.056 | 4.182 | 4.038 | 4.083 | 126,489 | 4.0576 | 0.00% |
| 2015-01-29 | 0 | 4.500 | 4.500 | 4.600 | 4.480 | 4.490 | 12,000 | 53,860 | 4.4883 | 4.056 | 4.056 | 4.146 | 4.038 | 4.047 | 13,315 | 4.0452 | -3.02% |
| 2015-01-28 | 0 | 4.640 | 4.500 | 4.640 | 4.640 | 4.650 | 24,000 | 111,520 | 4.6467 | 4.182 | 4.056 | 4.182 | 4.182 | 4.191 | 26,629 | 4.1879 | 1.98% |
| 2015-01-27 | 0 | 4.550 | 4.470 | 4.600 | 4.430 | 4.550 | 140,000 | 626,140 | 4.4724 | 4.101 | 4.029 | 4.146 | 3.993 | 4.101 | 155,338 | 4.0308 | 1.11% |
| 2015-01-26 | 0 | 4.500 | 4.500 | 4.690 | 4.480 | 4.510 | 30,000 | 135,100 | 4.5033 | 4.056 | 4.056 | 4.227 | 4.038 | 4.065 | 33,287 | 4.0587 | -0.66% |
| 2015-01-23 | 0 | 4.530 | 4.530 | 4.580 | 4.500 | 4.660 | 42,000 | 192,300 | 4.5786 | 4.083 | 4.083 | 4.128 | 4.056 | 4.200 | 46,601 | 4.1265 | -1.31% |
| 2015-01-22 | 0 | 4.590 | 4.590 | 4.620 | 4.540 | 4.620 | 68,000 | 311,360 | 4.5788 | 4.137 | 4.137 | 4.164 | 4.092 | 4.164 | 75,450 | 4.1267 | -0.65% |
| 2015-01-21 | 0 | 4.620 | 4.620 | 4.640 | 4.510 | 4.640 | 34,000 | 156,420 | 4.6006 | 4.164 | 4.164 | 4.182 | 4.065 | 4.182 | 37,725 | 4.1463 | -1.07% |
| 2015-01-20 | 0 | 4.670 | 4.570 | 4.700 | 4.670 | 4.670 | 2,000 | 9,340 | 4.6700 | 4.209 | 4.119 | 4.236 | 4.209 | 4.209 | 2,219 | 4.2089 | 3.32% |
| 2015-01-19 | 0 | 4.520 | 4.460 | 4.580 | 4.510 | 4.700 | 116,000 | 528,440 | 4.5555 | 4.074 | 4.020 | 4.128 | 4.065 | 4.236 | 128,709 | 4.1057 | -3.21% |
| 2015-01-16 | 0 | 4.670 | 4.640 | 4.880 | 4.670 | 4.670 | 8,000 | 37,360 | 4.6700 | 4.209 | 4.182 | 4.398 | 4.209 | 4.209 | 8,876 | 4.2089 | 0.00% |
| 2015-01-15 | 0 | 4.670 | 4.650 | 4.840 | 4.650 | 4.670 | 20,000 | 93,080 | 4.6540 | 4.209 | 4.191 | 4.362 | 4.191 | 4.209 | 22,191 | 4.1945 | 0.00% |
| 2015-01-14 | 0 | 4.670 | 4.660 | 4.710 | 4.660 | 4.710 | 368,000 | 1,719,540 | 4.6727 | 4.209 | 4.200 | 4.245 | 4.200 | 4.245 | 408,317 | 4.2113 | -0.85% |
| 2015-01-13 | 0 | 4.710 | 4.700 | 4.710 | 4.710 | 4.750 | 20,000 | 94,740 | 4.7370 | 4.245 | 4.236 | 4.245 | 4.245 | 4.281 | 22,191 | 4.2693 | -0.42% |
| 2015-01-12 | 0 | 4.730 | 4.680 | 4.780 | 4.690 | 4.950 | 28,000 | 133,880 | 4.7814 | 4.263 | 4.218 | 4.308 | 4.227 | 4.461 | 31,068 | 4.3093 | -1.66% |
| 2015-01-09 | 0 | 4.810 | 4.810 | 4.860 | 4.800 | 5.000 | 80,000 | 385,340 | 4.8168 | 4.335 | 4.335 | 4.380 | 4.326 | 4.506 | 88,765 | 4.3411 | 0.21% |
| 2015-01-08 | 0 | 4.800 | 4.800 | 4.830 | 4.800 | 4.890 | 96,000 | 463,300 | 4.8260 | 4.326 | 4.326 | 4.353 | 4.326 | 4.407 | 106,517 | 4.3495 | -1.03% |
| 2015-01-07 | 0 | 4.850 | 4.820 | 4.890 | 4.820 | 4.920 | 222,000 | 1,078,060 | 4.8561 | 4.371 | 4.344 | 4.407 | 4.344 | 4.434 | 246,322 | 4.3766 | 1.04% |
| 2015-01-06 | 0 | 4.800 | 4.800 | 4.820 | 4.770 | 4.850 | 144,000 | 692,020 | 4.8057 | 4.326 | 4.326 | 4.344 | 4.299 | 4.371 | 159,776 | 4.3312 | -0.21% |
| 2015-01-05 | 0 | 4.810 | 4.800 | 4.900 | 4.730 | 4.900 | 582,000 | 2,811,200 | 4.8302 | 4.335 | 4.326 | 4.416 | 4.263 | 4.416 | 645,762 | 4.3533 | 2.78% |
| 2015-01-02 | 0 | 4.680 | 4.680 | 4.700 | 4.560 | 4.710 | 156,000 | 726,780 | 4.6588 | 4.218 | 4.218 | 4.236 | 4.110 | 4.245 | 173,091 | 4.1988 | 2.86% |
| 2014-12-31 | 0 | 4.550 | 4.500 | 4.550 | 4.540 | 4.550 | 14,000 | 63,680 | 4.5486 | 4.101 | 4.056 | 4.101 | 4.092 | 4.101 | 15,534 | 4.0994 | 1.11% |
| 2014-12-30 | 0 | 4.500 | 4.450 | 4.540 | 4.430 | 4.500 | 222,000 | 987,040 | 4.4461 | 4.056 | 4.011 | 4.092 | 3.993 | 4.056 | 246,322 | 4.0071 | 1.81% |
| 2014-12-29 | 0 | 4.420 | 4.420 | 4.480 | 4.400 | 4.540 | 208,000 | 932,140 | 4.4814 | 3.984 | 3.984 | 4.038 | 3.966 | 4.092 | 230,788 | 4.0389 | -2.21% |
| 2014-12-24 | 0 | 4.520 | 4.440 | 4.520 | 4.490 | 4.520 | 28,000 | 126,280 | 4.5100 | 4.074 | 4.002 | 4.074 | 4.047 | 4.074 | 31,068 | 4.0647 | 0.67% |
| 2014-12-23 | 0 | 4.490 | 4.460 | 4.520 | 4.400 | 4.530 | 194,000 | 867,460 | 4.4714 | 4.047 | 4.020 | 4.074 | 3.966 | 4.083 | 215,254 | 4.0299 | 2.05% |
| 2014-12-22 | 0 | 4.400 | 4.400 | 4.480 | 4.330 | 4.480 | 80,000 | 352,800 | 4.4100 | 3.966 | 3.966 | 4.038 | 3.902 | 4.038 | 88,765 | 3.9746 | 1.62% |
| 2014-12-19 | 0 | 4.330 | 4.290 | 4.550 | 4.220 | 4.330 | 2,594,000 | 11,059,840 | 4.2636 | 3.902 | 3.866 | 4.101 | 3.803 | 3.902 | 2,878,191 | 3.8426 | 0.46% |
| 2014-12-18 | 0 | 4.310 | 4.250 | 4.310 | 4.290 | 4.420 | 238,000 | 1,027,360 | 4.3166 | 3.884 | 3.830 | 3.884 | 3.866 | 3.984 | 264,075 | 3.8904 | -2.27% |
| 2014-12-17 | 0 | 4.410 | 4.380 | 4.420 | 4.400 | 4.410 | 24,000 | 105,640 | 4.4017 | 3.975 | 3.948 | 3.984 | 3.966 | 3.975 | 26,629 | 3.9670 | 0.23% |
| 2014-12-16 | 0 | 4.400 | 4.400 | 4.450 | 4.390 | 4.450 | 84,000 | 369,720 | 4.4014 | 3.966 | 3.966 | 4.011 | 3.957 | 4.011 | 93,203 | 3.9668 | -0.90% |
| 2014-12-15 | 0 | 4.440 | 4.400 | 4.450 | 4.420 | 4.440 | 104,000 | 460,660 | 4.4294 | 4.002 | 3.966 | 4.011 | 3.984 | 4.002 | 115,394 | 3.9921 | 0.45% |
| 2014-12-12 | 0 | 4.420 | 4.420 | 4.460 | 4.420 | 4.450 | 78,000 | 345,540 | 4.4300 | 3.984 | 3.984 | 4.020 | 3.984 | 4.011 | 86,545 | 3.9926 | -0.90% |
| 2014-12-11 | 0 | 4.460 | 4.460 | 4.500 | 4.420 | 4.580 | 130,000 | 583,540 | 4.4888 | 4.020 | 4.020 | 4.056 | 3.984 | 4.128 | 144,242 | 4.0456 | 0.90% |
| 2014-12-10 | 0 | 4.420 | 4.420 | 4.580 | 4.420 | 4.630 | 286,000 | 1,295,300 | 4.5290 | 3.984 | 3.984 | 4.128 | 3.984 | 4.173 | 317,333 | 4.0818 | -3.07% |
| 2014-12-09 | 0 | 4.560 | 4.450 | 4.560 | 4.450 | 4.600 | 218,000 | 984,580 | 4.5164 | 4.110 | 4.011 | 4.110 | 4.011 | 4.146 | 241,883 | 4.0705 | -0.87% |
| 2014-12-08 | 0 | 4.600 | 4.540 | 4.600 | 4.470 | 4.600 | 218,000 | 993,740 | 4.5584 | 4.146 | 4.092 | 4.146 | 4.029 | 4.146 | 241,883 | 4.1083 | 2.22% |
| 2014-12-05 | 0 | 4.500 | 4.500 | 4.610 | 4.500 | 4.730 | 146,000 | 667,540 | 4.5722 | 4.056 | 4.056 | 4.155 | 4.056 | 4.263 | 161,995 | 4.1207 | -0.88% |
| 2014-12-04 | 0 | 4.540 | 4.530 | 4.600 | 4.480 | 4.570 | 30,000 | 136,740 | 4.5580 | 4.092 | 4.083 | 4.146 | 4.038 | 4.119 | 33,287 | 4.1079 | 1.79% |
| 2014-12-03 | 0 | 4.460 | 4.460 | 4.490 | 4.460 | 4.570 | 230,000 | 1,042,020 | 4.5305 | 4.020 | 4.020 | 4.047 | 4.020 | 4.119 | 255,198 | 4.0832 | -1.76% |
| 2014-12-02 | 0 | 4.540 | 4.530 | 4.570 | 4.530 | 4.580 | 220,000 | 1,001,140 | 4.5506 | 4.092 | 4.083 | 4.119 | 4.083 | 4.128 | 244,103 | 4.1013 | -0.66% |
| 2014-12-01 | 0 | 4.570 | 4.570 | 4.640 | 4.570 | 4.660 | 20,000 | 92,520 | 4.6260 | 4.119 | 4.119 | 4.182 | 4.119 | 4.200 | 22,191 | 4.1692 | -1.93% |
| 2014-11-28 | 0 | 4.660 | 4.650 | 4.730 | 4.550 | 4.730 | 140,000 | 645,660 | 4.6119 | 4.200 | 4.191 | 4.263 | 4.101 | 4.263 | 155,338 | 4.1565 | -1.48% |
| 2014-11-27 | 0 | 4.730 | 4.730 | 4.800 | 4.720 | 4.790 | 58,934 | 280,828 | 4.7651 | 4.263 | 4.263 | 4.326 | 4.254 | 4.317 | 65,391 | 4.2946 | 0.00% |
| 2014-11-26 | 0 | 4.730 | 4.600 | 4.760 | 4.710 | 4.750 | 113,759 | 538,677 | 4.7352 | 4.263 | 4.146 | 4.290 | 4.245 | 4.281 | 126,222 | 4.2677 | -0.42% |
| 2014-11-25 | 0 | 4.750 | 4.780 | 4.790 | 4.600 | 4.790 | 276,000 | 1,292,580 | 4.6833 | 4.281 | 4.308 | 4.317 | 4.146 | 4.317 | 306,238 | 4.2208 | 2.15% |
| 2014-11-24 | 0 | 4.650 | 4.600 | 4.650 | 4.490 | 4.650 | 470,000 | 2,149,800 | 4.5740 | 4.191 | 4.146 | 4.191 | 4.047 | 4.191 | 521,492 | 4.1224 | 4.26% |
| 2014-11-21 | 0 | 4.460 | 4.460 | 4.490 | 4.450 | 4.530 | 324,000 | 1,454,000 | 4.4877 | 4.020 | 4.020 | 4.047 | 4.011 | 4.083 | 359,496 | 4.0445 | 0.00% |
| 2014-11-20 | 0 | 4.460 | 4.450 | 4.460 | 4.430 | 4.500 | 256,000 | 1,146,360 | 4.4780 | 4.020 | 4.011 | 4.020 | 3.993 | 4.056 | 284,047 | 4.0358 | -0.67% |
| 2014-11-19 | 0 | 4.490 | 4.490 | 4.530 | 4.480 | 4.530 | 1,286,000 | 5,798,280 | 4.5088 | 4.047 | 4.047 | 4.083 | 4.038 | 4.083 | 1,426,890 | 4.0636 | -0.88% |
| 2014-11-18 | 0 | 4.530 | 4.530 | 4.570 | 4.510 | 4.570 | 238,631 | 1,086,940 | 4.5549 | 4.083 | 4.083 | 4.119 | 4.065 | 4.119 | 264,775 | 4.1052 | -1.09% |
| 2014-11-17 | 0 | 4.580 | 4.580 | 4.760 | 4.540 | 4.620 | 266,000 | 1,220,440 | 4.5881 | 4.128 | 4.128 | 4.290 | 4.092 | 4.164 | 295,142 | 4.1351 | 0.22% |
| 2014-11-14 | 0 | 4.570 | 4.540 | 4.570 | 4.540 | 4.630 | 58,000 | 266,900 | 4.6017 | 4.119 | 4.092 | 4.119 | 4.092 | 4.173 | 64,354 | 4.1474 | -1.51% |
| 2014-11-13 | 0 | 4.640 | 4.600 | 4.640 | 4.630 | 4.650 | 155,573 | 721,534 | 4.6379 | 4.182 | 4.146 | 4.182 | 4.173 | 4.191 | 172,617 | 4.1800 | -0.43% |
| 2014-11-12 | 0 | 4.660 | 4.660 | 4.720 | 4.540 | 4.670 | 198,000 | 912,960 | 4.6109 | 4.200 | 4.200 | 4.254 | 4.092 | 4.209 | 219,692 | 4.1556 | 2.87% |
| 2014-11-11 | 0 | 4.530 | 4.530 | 4.600 | 4.500 | 4.620 | 194,000 | 885,640 | 4.5652 | 4.083 | 4.083 | 4.146 | 4.056 | 4.164 | 215,254 | 4.1144 | -2.16% |
| 2014-11-10 | 0 | 4.630 | 4.630 | 4.660 | 4.520 | 4.660 | 190,000 | 876,240 | 4.6118 | 4.173 | 4.173 | 4.200 | 4.074 | 4.200 | 210,816 | 4.1564 | -0.64% |
| 2014-11-07 | 0 | 4.660 | 4.660 | 4.730 | 4.650 | 4.730 | 74,000 | 346,420 | 4.6814 | 4.200 | 4.200 | 4.263 | 4.191 | 4.263 | 82,107 | 4.2191 | 1.30% |
| 2014-11-06 | 0 | 4.600 | 4.600 | 4.640 | 4.550 | 4.620 | 222,000 | 1,018,560 | 4.5881 | 4.146 | 4.146 | 4.182 | 4.101 | 4.164 | 246,322 | 4.1351 | -0.22% |
| 2014-11-05 | 0 | 4.610 | 4.610 | 4.700 | - | - | 0 | 0 | - | 4.155 | 4.155 | 4.236 | - | - | 0 | - | 0.00% |
| 2014-11-04 | 0 | 4.610 | 4.610 | 4.710 | 4.580 | 4.710 | 334,000 | 1,537,860 | 4.6044 | 4.155 | 4.155 | 4.245 | 4.128 | 4.245 | 370,592 | 4.1497 | 0.44% |
| 2014-11-03 | 0 | 4.590 | 4.590 | 4.650 | 4.510 | 4.580 | 72,000 | 326,540 | 4.5353 | 4.137 | 4.137 | 4.191 | 4.065 | 4.128 | 79,888 | 4.0875 | -1.50% |
| 2014-10-31 | 0 | 4.660 | 4.650 | 4.720 | 4.550 | 4.670 | 56,000 | 256,900 | 4.5875 | 4.200 | 4.191 | 4.254 | 4.101 | 4.209 | 62,135 | 4.1345 | 1.30% |
| 2014-10-30 | 0 | 4.600 | 4.570 | 4.660 | 4.570 | 4.600 | 14,000 | 64,100 | 4.5786 | 4.146 | 4.119 | 4.200 | 4.119 | 4.146 | 15,534 | 4.1265 | -1.08% |
| 2014-10-29 | 0 | 4.650 | 4.650 | 4.750 | 4.600 | 4.680 | 126,000 | 584,220 | 4.6367 | 4.191 | 4.191 | 4.281 | 4.146 | 4.218 | 139,804 | 4.1788 | 2.20% |
| 2014-10-28 | 0 | 4.550 | 4.550 | 4.640 | 4.540 | 4.640 | 104,000 | 474,380 | 4.5613 | 4.101 | 4.101 | 4.182 | 4.092 | 4.182 | 115,394 | 4.1110 | 0.00% |
| 2014-10-27 | 0 | 4.550 | 4.550 | 4.580 | 4.520 | 4.580 | 236,000 | 1,073,320 | 4.5480 | 4.101 | 4.101 | 4.128 | 4.074 | 4.128 | 261,855 | 4.0989 | -2.36% |
| 2014-10-24 | 0 | 4.660 | 4.610 | 4.700 | 4.500 | 4.660 | 22,000 | 101,660 | 4.6209 | 4.200 | 4.155 | 4.236 | 4.056 | 4.200 | 24,410 | 4.1646 | 1.75% |
| 2014-10-23 | 0 | 4.580 | 4.580 | 4.630 | 4.580 | 4.590 | 484,000 | 2,217,940 | 4.5825 | 4.128 | 4.128 | 4.173 | 4.128 | 4.137 | 537,026 | 4.1300 | 0.44% |
| 2014-10-22 | 0 | 4.560 | 4.570 | 4.630 | 4.550 | 4.740 | 1,132,000 | 5,218,100 | 4.6096 | 4.110 | 4.119 | 4.173 | 4.101 | 4.272 | 1,256,018 | 4.1545 | -1.72% |
| 2014-10-21 | 0 | 4.640 | 4.640 | 4.860 | 4.610 | 4.700 | 600,000 | 2,782,940 | 4.6382 | 4.182 | 4.182 | 4.380 | 4.155 | 4.236 | 665,734 | 4.1803 | -0.22% |
| 2014-10-20 | 0 | 4.650 | 4.650 | 4.700 | 4.620 | 4.730 | 240,999 | 1,121,795 | 4.6548 | 4.191 | 4.191 | 4.236 | 4.164 | 4.263 | 267,402 | 4.1952 | 0.00% |
| 2014-10-17 | 0 | 4.650 | 4.630 | 4.650 | 4.630 | 4.830 | 904,000 | 4,287,400 | 4.7427 | 4.191 | 4.173 | 4.191 | 4.173 | 4.353 | 1,003,039 | 4.2744 | -3.53% |
| 2014-10-16 | 0 | 4.820 | 4.820 | - | 4.800 | 4.820 | 56,000 | 269,120 | 4.8057 | 4.344 | 4.344 | - | 4.326 | 4.344 | 62,135 | 4.3312 | -0.62% |
| 2014-10-15 | 0 | 4.850 | 4.850 | 4.970 | 4.840 | 4.850 | 36,000 | 174,580 | 4.8494 | 4.371 | 4.371 | 4.479 | 4.362 | 4.371 | 39,944 | 4.3706 | 0.83% |
| 2014-10-14 | 0 | 4.810 | 4.810 | 4.960 | 4.810 | 4.820 | 68,000 | 327,340 | 4.8138 | 4.335 | 4.335 | 4.470 | 4.335 | 4.344 | 75,450 | 4.3385 | -0.82% |
| 2014-10-13 | 0 | 4.850 | 4.830 | 4.950 | - | - | 0 | 0 | - | 4.371 | 4.353 | 4.461 | - | - | 0 | - | 0.00% |
| 2014-10-10 | 0 | 4.850 | 4.850 | 4.910 | 4.850 | 4.920 | 138,000 | 672,540 | 4.8735 | 4.371 | 4.371 | 4.425 | 4.371 | 4.434 | 153,119 | 4.3923 | -1.42% |
| 2014-10-09 | 0 | 4.920 | 4.910 | 4.980 | 4.810 | 4.990 | 92,000 | 453,000 | 4.9239 | 4.434 | 4.425 | 4.488 | 4.335 | 4.497 | 102,079 | 4.4377 | -1.20% |
| 2014-10-08 | 0 | 4.980 | 4.980 | 5.050 | 4.890 | 4.980 | 196,000 | 968,580 | 4.9417 | 4.488 | 4.488 | 4.551 | 4.407 | 4.488 | 217,473 | 4.4538 | 0.61% |
| 2014-10-07 | 0 | 4.950 | 4.910 | 5.050 | 4.880 | 4.950 | 232,000 | 1,143,940 | 4.9308 | 4.461 | 4.425 | 4.551 | 4.398 | 4.461 | 257,417 | 4.4439 | 1.23% |
| 2014-10-06 | 0 | 4.890 | 4.890 | 5.000 | 4.810 | 4.920 | 376,000 | 1,831,660 | 4.8714 | 4.407 | 4.407 | 4.506 | 4.335 | 4.434 | 417,193 | 4.3904 | 0.82% |
| 2014-10-03 | 0 | 4.850 | 4.790 | - | - | - | 0 | 0 | - | 4.371 | 4.317 | - | - | - | 0 | - | 0.00% |
| 2014-09-30 | 0 | 4.850 | 4.800 | 4.950 | 4.730 | 4.960 | 202,000 | 986,100 | 4.8817 | 4.371 | 4.326 | 4.461 | 4.263 | 4.470 | 224,130 | 4.3997 | 2.32% |
| 2014-09-29 | 0 | 4.740 | 4.740 | 4.940 | 4.710 | 4.800 | 500,000 | 2,362,380 | 4.7248 | 4.272 | 4.272 | 4.452 | 4.245 | 4.326 | 554,778 | 4.2582 | -1.25% |
| 2014-09-26 | 0 | 4.800 | 4.780 | 4.800 | 4.780 | 4.840 | 32,000 | 153,640 | 4.8013 | 4.326 | 4.308 | 4.326 | 4.308 | 4.362 | 35,506 | 4.3272 | 0.00% |
| 2014-09-25 | 0 | 4.800 | 4.760 | 4.810 | 4.740 | 4.800 | 48,000 | 230,280 | 4.7975 | 4.326 | 4.290 | 4.335 | 4.272 | 4.326 | 53,259 | 4.3238 | 0.84% |
| 2014-09-24 | 0 | 4.760 | 4.760 | 4.780 | 4.730 | 4.900 | 602,000 | 2,870,260 | 4.7679 | 4.290 | 4.290 | 4.308 | 4.263 | 4.416 | 667,953 | 4.2971 | -2.06% |
| 2014-09-23 | 0 | 4.860 | 4.860 | 4.990 | 4.860 | 4.950 | 16,000 | 77,980 | 4.8738 | 4.380 | 4.380 | 4.497 | 4.380 | 4.461 | 17,753 | 4.3925 | -0.41% |
| 2014-09-22 | 0 | 4.880 | 4.880 | 5.000 | 4.870 | 4.990 | 28,000 | 136,880 | 4.8886 | 4.398 | 4.398 | 4.506 | 4.389 | 4.497 | 31,068 | 4.4059 | 0.21% |
| 2014-09-19 | 0 | 4.870 | 4.860 | 4.950 | 4.860 | 4.910 | 110,000 | 538,680 | 4.8971 | 4.389 | 4.380 | 4.461 | 4.380 | 4.425 | 122,051 | 4.4136 | -0.61% |
| 2014-09-18 | 0 | 4.900 | 4.880 | 5.000 | 4.890 | 4.900 | 14,000 | 68,580 | 4.8986 | 4.416 | 4.398 | 4.506 | 4.407 | 4.416 | 15,534 | 4.4149 | 0.41% |
| 2014-09-17 | 0 | 4.880 | 4.880 | 4.970 | 4.860 | 4.930 | 60,000 | 295,380 | 4.9230 | 4.398 | 4.398 | 4.479 | 4.380 | 4.443 | 66,573 | 4.4369 | -0.20% |
| 2014-09-16 | 0 | 4.890 | 4.890 | 5.000 | 4.880 | 4.920 | 90,000 | 440,500 | 4.8944 | 4.407 | 4.407 | 4.506 | 4.398 | 4.434 | 99,860 | 4.4112 | -0.61% |
| 2014-09-15 | 0 | 4.920 | 4.920 | 4.950 | 4.880 | 5.050 | 108,000 | 539,040 | 4.9911 | 4.434 | 4.434 | 4.461 | 4.398 | 4.551 | 119,832 | 4.4983 | 1.03% |
| 2014-09-12 | 0 | 4.870 | 4.870 | 4.900 | 4.840 | 4.900 | 320,000 | 1,556,320 | 4.8635 | 4.389 | 4.389 | 4.416 | 4.362 | 4.416 | 355,058 | 4.3833 | -0.61% |
| 2014-09-11 | 0 | 4.900 | 4.830 | 4.900 | 4.800 | 4.910 | 93,494 | 456,159 | 4.8790 | 4.416 | 4.353 | 4.416 | 4.326 | 4.425 | 103,737 | 4.3973 | 0.82% |
| 2014-09-10 | 0 | 4.860 | 4.850 | 4.970 | 4.850 | 4.960 | 168,000 | 825,500 | 4.9137 | 4.380 | 4.371 | 4.479 | 4.371 | 4.470 | 186,406 | 4.4285 | -2.80% |
| 2014-09-08 | 0 | 5.000 | 5.000 | 5.130 | 4.940 | 5.160 | 446,000 | 2,233,920 | 5.0088 | 4.506 | 4.506 | 4.623 | 4.452 | 4.651 | 494,862 | 4.5142 | 1.01% |
| 2014-09-05 | 0 | 4.950 | 4.950 | 4.970 | 4.880 | 4.950 | 416,000 | 2,040,740 | 4.9056 | 4.461 | 4.461 | 4.479 | 4.398 | 4.461 | 461,576 | 4.4212 | 3.12% |
| 2014-09-04 | 0 | 4.800 | 4.800 | 4.840 | 4.760 | 4.850 | 252,000 | 1,215,660 | 4.8240 | 4.326 | 4.326 | 4.362 | 4.290 | 4.371 | 279,608 | 4.3477 | 0.63% |
| 2014-09-03 | 0 | 4.770 | 4.760 | 4.850 | 4.750 | 4.820 | 128,000 | 614,400 | 4.8000 | 4.299 | 4.290 | 4.371 | 4.281 | 4.344 | 142,023 | 4.3261 | 0.42% |
| 2014-09-02 | 0 | 4.750 | 4.750 | 4.810 | 4.750 | 4.820 | 52,000 | 249,180 | 4.7919 | 4.281 | 4.281 | 4.335 | 4.281 | 4.344 | 57,697 | 4.3188 | 0.00% |
| 2014-09-01 | 0 | 4.750 | 4.750 | 4.810 | 4.740 | 4.810 | 44,000 | 211,240 | 4.8009 | 4.281 | 4.281 | 4.335 | 4.272 | 4.335 | 48,821 | 4.3269 | 0.64% |
| 2014-08-29 | 0 | 4.720 | 4.700 | 4.800 | 4.700 | 4.790 | 146,000 | 691,850 | 4.7387 | 4.254 | 4.236 | 4.326 | 4.236 | 4.317 | 161,995 | 4.2708 | 0.43% |
| 2014-08-28 | 0 | 4.700 | 4.700 | 4.770 | 4.700 | 4.800 | 132,000 | 627,420 | 4.7532 | 4.236 | 4.236 | 4.299 | 4.236 | 4.326 | 146,462 | 4.2839 | -1.26% |
| 2014-08-27 | 0 | 4.760 | 4.760 | 4.780 | 4.760 | 4.810 | 484,000 | 2,319,880 | 4.7931 | 4.290 | 4.290 | 4.308 | 4.290 | 4.335 | 537,026 | 4.3199 | -0.21% |
| 2014-08-26 | 0 | 4.770 | 4.700 | 4.780 | 4.700 | 4.790 | 114,000 | 541,960 | 4.7540 | 4.299 | 4.236 | 4.308 | 4.236 | 4.317 | 126,489 | 4.2846 | 0.42% |
| 2014-08-25 | 0 | 4.750 | 4.690 | 4.750 | 4.660 | 4.750 | 90,000 | 421,040 | 4.6782 | 4.281 | 4.227 | 4.281 | 4.200 | 4.281 | 99,860 | 4.2163 | 0.85% |
| 2014-08-22 | 0 | 4.710 | 4.700 | 4.770 | 4.680 | 4.710 | 106,000 | 498,060 | 4.6987 | 4.245 | 4.236 | 4.299 | 4.218 | 4.245 | 117,613 | 4.2347 | -0.63% |
| 2014-08-21 | 0 | 4.740 | 4.700 | 4.750 | 4.740 | 4.740 | 2,000 | 9,480 | 4.7400 | 4.272 | 4.236 | 4.281 | 4.272 | 4.272 | 2,219 | 4.2720 | -0.42% |
| 2014-08-20 | 0 | 4.760 | 4.720 | 4.760 | 4.710 | 4.780 | 32,000 | 152,000 | 4.7500 | 4.290 | 4.254 | 4.290 | 4.245 | 4.308 | 35,506 | 4.2810 | -0.42% |
| 2014-08-19 | 0 | 4.780 | 4.700 | 4.790 | 4.700 | 4.790 | 318,000 | 1,496,040 | 4.7045 | 4.308 | 4.236 | 4.317 | 4.236 | 4.317 | 352,839 | 4.2400 | -0.21% |
| 2014-08-18 | 0 | 4.790 | 4.710 | 4.800 | 4.710 | 4.800 | 24,000 | 115,000 | 4.7917 | 4.317 | 4.245 | 4.326 | 4.245 | 4.326 | 26,629 | 4.3185 | 0.00% |
| 2014-08-15 | 0 | 4.790 | 4.740 | 4.790 | 4.740 | 4.850 | 318,000 | 1,517,400 | 4.7717 | 4.317 | 4.272 | 4.317 | 4.272 | 4.371 | 352,839 | 4.3005 | 0.84% |
| 2014-08-14 | 0 | 4.750 | 4.750 | 4.780 | 4.680 | 4.780 | 200,000 | 946,780 | 4.7339 | 4.281 | 4.281 | 4.308 | 4.218 | 4.308 | 221,911 | 4.2665 | -0.84% |
| 2014-08-13 | 0 | 4.790 | 4.730 | 4.790 | 4.690 | 4.800 | 96,000 | 457,760 | 4.7683 | 4.317 | 4.263 | 4.317 | 4.227 | 4.326 | 106,517 | 4.2975 | 1.70% |
| 2014-08-12 | 0 | 4.710 | 4.710 | 4.790 | 4.710 | 4.780 | 66,000 | 311,420 | 4.7185 | 4.245 | 4.245 | 4.317 | 4.245 | 4.308 | 73,231 | 4.2526 | 0.00% |
| 2014-08-11 | 0 | 4.710 | 4.700 | 4.790 | 4.650 | 4.720 | 824,000 | 3,871,640 | 4.6986 | 4.245 | 4.236 | 4.317 | 4.191 | 4.254 | 914,275 | 4.2347 | -0.21% |
| 2014-08-08 | 0 | 4.720 | 4.640 | 4.740 | 4.650 | 4.750 | 16,000 | 75,200 | 4.7000 | 4.254 | 4.182 | 4.272 | 4.191 | 4.281 | 17,753 | 4.2359 | 1.29% |
| 2014-08-07 | 0 | 4.660 | 4.630 | 4.700 | 4.630 | 4.690 | 112,000 | 521,200 | 4.6536 | 4.200 | 4.173 | 4.236 | 4.173 | 4.227 | 124,270 | 4.1941 | 0.00% |
| 2014-08-06 | 0 | 4.660 | 4.660 | 4.720 | 4.660 | 4.740 | 66,000 | 310,000 | 4.6970 | 4.200 | 4.200 | 4.254 | 4.200 | 4.272 | 73,231 | 4.2332 | -0.85% |
| 2014-08-05 | 0 | 4.700 | 4.670 | 4.700 | 4.660 | 4.700 | 114,000 | 534,780 | 4.6911 | 4.236 | 4.209 | 4.236 | 4.200 | 4.236 | 126,489 | 4.2279 | 1.08% |
| 2014-08-04 | 0 | 4.650 | 4.640 | 4.700 | 4.620 | 4.770 | 424,000 | 1,979,160 | 4.6678 | 4.191 | 4.182 | 4.236 | 4.164 | 4.299 | 470,452 | 4.2069 | -0.21% |
| 2014-08-01 | 0 | 4.660 | 4.660 | 4.750 | 4.620 | 4.660 | 8,000 | 37,120 | 4.6400 | 4.200 | 4.200 | 4.281 | 4.164 | 4.200 | 8,876 | 4.1818 | -1.69% |
| 2014-07-31 | 0 | 4.740 | 4.720 | 4.750 | 4.600 | 4.760 | 166,000 | 771,640 | 4.6484 | 4.272 | 4.254 | 4.281 | 4.146 | 4.290 | 184,186 | 4.1895 | -0.63% |
| 2014-07-30 | 0 | 4.770 | 4.650 | 4.770 | 4.760 | 4.770 | 12,000 | 57,140 | 4.7617 | 4.299 | 4.191 | 4.299 | 4.290 | 4.299 | 13,315 | 4.2915 | 0.00% |
| 2014-07-29 | 0 | 4.770 | 4.780 | 4.790 | 4.690 | 4.870 | 204,000 | 961,280 | 4.7122 | 4.299 | 4.308 | 4.317 | 4.227 | 4.389 | 226,350 | 4.2469 | 1.49% |
| 2014-07-28 | 0 | 4.700 | 4.700 | 4.740 | 4.690 | 4.820 | 52,000 | 246,500 | 4.7404 | 4.236 | 4.236 | 4.272 | 4.227 | 4.344 | 57,697 | 4.2723 | -0.42% |
| 2014-07-25 | 0 | 4.720 | 4.700 | 4.720 | 4.310 | 4.730 | 302,000 | 1,408,020 | 4.6623 | 4.254 | 4.236 | 4.254 | 3.884 | 4.263 | 335,086 | 4.2020 | 0.00% |
| 2014-07-24 | 0 | 4.720 | 4.720 | 4.740 | 4.690 | 4.720 | 343,000 | 1,616,510 | 4.7129 | 4.254 | 4.254 | 4.272 | 4.227 | 4.254 | 380,578 | 4.2475 | 0.00% |
| 2014-07-23 | 0 | 4.720 | 4.710 | 4.720 | 4.700 | 4.720 | 128,000 | 603,320 | 4.7134 | 4.254 | 4.245 | 4.254 | 4.236 | 4.254 | 142,023 | 4.2480 | -0.21% |
| 2014-07-22 | 0 | 4.730 | 4.720 | 4.730 | 4.700 | 4.750 | 316,000 | 1,492,840 | 4.7242 | 4.263 | 4.254 | 4.263 | 4.236 | 4.281 | 350,620 | 4.2577 | 1.07% |
| 2014-07-21 | 0 | 4.680 | 4.680 | 4.710 | 4.670 | 4.790 | 70,000 | 329,880 | 4.7126 | 4.218 | 4.218 | 4.245 | 4.209 | 4.317 | 77,669 | 4.2473 | -0.43% |
| 2014-07-18 | 0 | 4.700 | 4.690 | 4.720 | 4.700 | 4.780 | 60,000 | 284,220 | 4.7370 | 4.236 | 4.227 | 4.254 | 4.236 | 4.308 | 66,573 | 4.2693 | -1.05% |
| 2014-07-17 | 0 | 4.750 | 4.670 | 4.770 | 4.650 | 4.750 | 10,000 | 46,700 | 4.6700 | 4.281 | 4.209 | 4.299 | 4.191 | 4.281 | 11,096 | 4.2089 | 1.06% |
| 2014-07-16 | 0 | 4.700 | 4.640 | 4.710 | 4.600 | 4.790 | 406,000 | 1,916,200 | 4.7197 | 4.236 | 4.182 | 4.245 | 4.146 | 4.317 | 450,480 | 4.2537 | -2.08% |
| 2014-07-15 | 0 | 4.800 | 4.780 | 4.830 | 4.660 | 4.860 | 1,072,000 | 5,127,360 | 4.7830 | 4.326 | 4.308 | 4.353 | 4.200 | 4.380 | 1,189,445 | 4.3107 | 3.23% |
| 2014-07-14 | 0 | 4.650 | 4.630 | 4.680 | 4.560 | 4.660 | 2,430,000 | 11,271,820 | 4.6386 | 4.191 | 4.173 | 4.218 | 4.110 | 4.200 | 2,696,223 | 4.1806 | 1.97% |
| 2014-07-11 | 0 | 4.560 | 4.560 | 4.610 | 4.560 | 4.680 | 2,362,000 | 10,926,920 | 4.6261 | 4.110 | 4.110 | 4.155 | 4.110 | 4.218 | 2,620,773 | 4.1693 | -1.72% |
| 2014-07-10 | 0 | 4.640 | 4.630 | 4.700 | 4.520 | 4.710 | 1,836,000 | 8,449,440 | 4.6021 | 4.182 | 4.173 | 4.236 | 4.074 | 4.245 | 2,037,146 | 4.1477 | 0.43% |
| 2014-07-09 | 0 | 4.620 | 4.590 | 4.620 | 4.570 | 4.720 | 1,688,000 | 7,814,820 | 4.6296 | 4.164 | 4.137 | 4.164 | 4.119 | 4.254 | 1,872,932 | 4.1725 | -0.65% |
| 2014-07-08 | 0 | 4.650 | 4.650 | 4.680 | 4.630 | 4.690 | 154,000 | 717,020 | 4.6560 | 4.191 | 4.191 | 4.218 | 4.173 | 4.227 | 170,872 | 4.1962 | 0.65% |
| 2014-07-07 | 0 | 4.620 | 4.610 | 4.680 | 4.560 | 4.680 | 352,000 | 1,645,080 | 4.6735 | 4.164 | 4.155 | 4.218 | 4.110 | 4.218 | 390,564 | 4.2121 | 1.99% |
| 2014-07-04 | 0 | 4.530 | 4.530 | 4.680 | 4.530 | 4.720 | 274,000 | 1,282,420 | 4.6804 | 4.083 | 4.083 | 4.218 | 4.083 | 4.254 | 304,019 | 4.2182 | -3.21% |
| 2014-07-03 | 0 | 4.680 | 4.680 | 4.730 | 4.600 | 4.720 | 304,000 | 1,420,860 | 4.6739 | 4.218 | 4.218 | 4.263 | 4.146 | 4.254 | 337,305 | 4.2124 | 0.43% |
| 2014-07-02 | 0 | 4.660 | 4.650 | 4.670 | 4.530 | 4.700 | 186,000 | 862,820 | 4.6388 | 4.200 | 4.191 | 4.209 | 4.083 | 4.236 | 206,378 | 4.1808 | 3.10% |
| 2014-06-30 | 0 | 4.520 | 4.460 | 4.550 | 4.420 | 4.600 | 232,000 | 1,054,900 | 4.5470 | 4.074 | 4.020 | 4.101 | 3.984 | 4.146 | 257,417 | 4.0980 | 1.35% |
| 2014-06-27 | 0 | 4.460 | 4.460 | 4.600 | 4.440 | 4.600 | 102,566 | 460,043 | 4.4853 | 4.020 | 4.020 | 4.146 | 4.002 | 4.146 | 113,803 | 4.0425 | -0.22% |
| 2014-06-26 | 0 | 4.470 | 4.470 | 4.550 | 4.470 | 4.510 | 122,000 | 545,900 | 4.4746 | 4.029 | 4.029 | 4.101 | 4.029 | 4.065 | 135,366 | 4.0328 | -0.89% |
| 2014-06-25 | 0 | 4.510 | 4.490 | 4.580 | 4.470 | 4.510 | 86,000 | 384,740 | 4.4737 | 4.065 | 4.047 | 4.128 | 4.029 | 4.065 | 95,422 | 4.0320 | 0.22% |
| 2014-06-24 | 0 | 4.500 | 4.470 | 4.530 | 4.450 | 4.550 | 84,000 | 376,900 | 4.4869 | 4.056 | 4.029 | 4.083 | 4.011 | 4.101 | 93,203 | 4.0439 | -0.22% |
| 2014-06-23 | 0 | 4.510 | 4.500 | 4.570 | 4.410 | 4.510 | 166,000 | 746,220 | 4.4953 | 4.065 | 4.056 | 4.119 | 3.975 | 4.065 | 184,186 | 4.0514 | 0.45% |
| 2014-06-20 | 0 | 4.490 | 4.460 | 4.500 | 4.460 | 4.650 | 120,000 | 539,400 | 4.4950 | 4.047 | 4.020 | 4.056 | 4.020 | 4.191 | 133,147 | 4.0512 | 0.00% |
| 2014-06-19 | 0 | 4.490 | 4.450 | 4.600 | 4.430 | 4.540 | 223,000 | 1,000,890 | 4.4883 | 4.047 | 4.011 | 4.146 | 3.993 | 4.092 | 247,431 | 4.0451 | 0.67% |
| 2014-06-18 | 0 | 4.460 | 4.460 | 4.510 | 4.450 | 4.510 | 147,000 | 658,970 | 4.4828 | 4.020 | 4.020 | 4.065 | 4.011 | 4.065 | 163,105 | 4.0402 | 0.81% |
| 2014-06-17 | 0 | 4.550 | 4.540 | 4.550 | 4.540 | 4.670 | 226,000 | 1,030,360 | 4.5591 | 3.987 | 3.978 | 3.987 | 3.978 | 4.092 | 257,902 | 3.9952 | 0.22% |
| 2014-06-16 | 0 | 4.540 | 4.530 | 4.590 | 4.520 | 4.570 | 268,000 | 1,217,140 | 4.5416 | 3.978 | 3.970 | 4.022 | 3.961 | 4.005 | 305,830 | 3.9798 | 0.00% |
| 2014-06-13 | 0 | 4.540 | 4.540 | 4.630 | 4.510 | 4.600 | 278,000 | 1,267,800 | 4.5604 | 3.978 | 3.978 | 4.057 | 3.952 | 4.031 | 317,242 | 3.9963 | 0.00% |
| 2014-06-12 | 0 | 4.540 | 4.530 | 4.560 | 4.520 | 4.570 | 236,000 | 1,073,780 | 4.5499 | 3.978 | 3.970 | 3.996 | 3.961 | 4.005 | 269,313 | 3.9871 | -0.87% |
| 2014-06-11 | 0 | 4.580 | 4.560 | 4.580 | 4.560 | 4.650 | 796,000 | 3,651,380 | 4.5872 | 4.013 | 3.996 | 4.013 | 3.996 | 4.075 | 908,362 | 4.0197 | 1.10% |
| 2014-06-10 | 0 | 4.530 | 4.530 | 4.560 | 4.450 | 4.560 | 578,000 | 2,611,900 | 4.5189 | 3.970 | 3.970 | 3.996 | 3.900 | 3.996 | 659,589 | 3.9599 | -1.31% |
| 2014-06-09 | 0 | 4.590 | 4.570 | 4.620 | 4.520 | 4.600 | 384,000 | 1,749,020 | 4.5547 | 4.022 | 4.005 | 4.049 | 3.961 | 4.031 | 438,205 | 3.9913 | 0.66% |
| 2014-06-06 | 0 | 4.560 | 4.560 | 4.630 | 4.510 | 4.560 | 346,000 | 1,567,440 | 4.5302 | 3.996 | 3.996 | 4.057 | 3.952 | 3.996 | 394,841 | 3.9698 | -0.22% |
| 2014-06-05 | 0 | 4.570 | 4.550 | 4.580 | 4.480 | 4.570 | 270,000 | 1,228,120 | 4.5486 | 4.005 | 3.987 | 4.013 | 3.926 | 4.005 | 308,113 | 3.9859 | 0.88% |
| 2014-06-04 | 0 | 4.530 | 4.520 | 4.540 | 4.500 | 4.640 | 482,000 | 2,193,080 | 4.5500 | 3.970 | 3.961 | 3.978 | 3.943 | 4.066 | 550,038 | 3.9871 | -1.52% |
| 2014-06-03 | 0 | 4.600 | 4.590 | 4.600 | 4.560 | 4.640 | 286,000 | 1,313,080 | 4.5912 | 4.031 | 4.022 | 4.031 | 3.996 | 4.066 | 326,371 | 4.0233 | 0.44% |
| 2014-05-30 | 0 | 4.580 | 4.560 | 4.640 | 4.560 | 4.690 | 404,000 | 1,860,080 | 4.6042 | 4.013 | 3.996 | 4.066 | 3.996 | 4.110 | 461,028 | 4.0346 | -2.14% |
| 2014-05-29 | 0 | 4.680 | 4.620 | 4.690 | 4.620 | 4.690 | 52,000 | 242,000 | 4.6538 | 4.101 | 4.049 | 4.110 | 4.049 | 4.110 | 59,340 | 4.0782 | 2.18% |
| 2014-05-28 | 0 | 4.580 | 4.530 | 4.620 | 4.500 | 4.700 | 600,000 | 2,728,340 | 4.5472 | 4.013 | 3.970 | 4.049 | 3.943 | 4.119 | 684,695 | 3.9848 | -2.14% |
| 2014-05-27 | 0 | 4.680 | 4.640 | 4.690 | 4.600 | 4.700 | 368,000 | 1,704,420 | 4.6316 | 4.101 | 4.066 | 4.110 | 4.031 | 4.119 | 419,946 | 4.0587 | -0.21% |
| 2014-05-26 | 0 | 4.690 | 4.660 | 4.700 | 4.550 | 4.740 | 698,000 | 3,224,840 | 4.6201 | 4.110 | 4.084 | 4.119 | 3.987 | 4.154 | 796,528 | 4.0486 | 2.40% |
| 2014-05-23 | 0 | 4.580 | 4.560 | 4.580 | 4.560 | 4.730 | 1,236,000 | 5,707,680 | 4.6179 | 4.013 | 3.996 | 4.013 | 3.996 | 4.145 | 1,410,471 | 4.0466 | -2.97% |
| 2014-05-22 | 0 | 4.720 | 4.720 | 4.740 | 4.720 | 4.900 | 560,000 | 2,665,660 | 4.7601 | 4.136 | 4.136 | 4.154 | 4.136 | 4.294 | 639,049 | 4.1713 | -3.28% |
| 2014-05-21 | 0 | 4.880 | 4.880 | 4.890 | 4.880 | 4.990 | 2,486,000 | 12,347,300 | 4.9667 | 4.276 | 4.276 | 4.285 | 4.276 | 4.373 | 2,836,919 | 4.3524 | -2.40% |
| 2014-05-20 | 0 | 5.000 | 4.970 | 5.000 | 4.900 | 5.010 | 7,420,000 | 37,046,020 | 4.9927 | 4.382 | 4.355 | 4.382 | 4.294 | 4.390 | 8,467,394 | 4.3751 | 0.81% |
| 2014-05-19 | 0 | 4.960 | 4.900 | 4.960 | 4.880 | 4.970 | 2,830,000 | 14,023,000 | 4.9551 | 4.346 | 4.294 | 4.346 | 4.276 | 4.355 | 3,229,478 | 4.3422 | 2.48% |
| 2014-05-16 | 0 | 4.840 | 4.830 | 4.930 | 4.790 | 5.020 | 260,000 | 1,258,200 | 4.8392 | 4.241 | 4.233 | 4.320 | 4.197 | 4.399 | 296,701 | 4.2406 | -0.82% |
| 2014-05-15 | 0 | 4.880 | 4.850 | 4.880 | 4.840 | 5.020 | 3,086,000 | 15,404,560 | 4.9918 | 4.276 | 4.250 | 4.276 | 4.241 | 4.399 | 3,521,614 | 4.3743 | 1.04% |
| 2014-05-14 | 0 | 4.830 | 4.820 | 4.900 | 4.780 | 5.060 | 5,074,376 | 25,498,276 | 5.0249 | 4.233 | 4.224 | 4.294 | 4.189 | 4.434 | 5,790,666 | 4.4033 | -3.21% |
| 2014-05-13 | 0 | 4.990 | 4.920 | 5.000 | 4.850 | 4.990 | 3,398,000 | 16,921,220 | 4.9798 | 4.373 | 4.311 | 4.382 | 4.250 | 4.373 | 3,877,655 | 4.3638 | 1.84% |
| 2014-05-12 | 0 | 4.900 | 4.800 | 4.930 | 4.630 | 4.900 | 1,786,000 | 8,628,680 | 4.8313 | 4.294 | 4.206 | 4.320 | 4.057 | 4.294 | 2,038,108 | 4.2337 | 6.52% |
| 2014-05-09 | 0 | 4.600 | 4.580 | 4.630 | 4.600 | 4.740 | 22,000 | 103,420 | 4.7009 | 4.031 | 4.013 | 4.057 | 4.031 | 4.154 | 25,105 | 4.1194 | -3.16% |
| 2014-05-08 | 0 | 4.750 | 4.700 | 4.750 | 4.690 | 4.850 | 448,000 | 2,115,580 | 4.7223 | 4.162 | 4.119 | 4.162 | 4.110 | 4.250 | 511,239 | 4.1381 | -1.86% |
| 2014-05-07 | 0 | 4.840 | 4.840 | 4.850 | 4.810 | 4.880 | 456,000 | 2,214,560 | 4.8565 | 4.241 | 4.241 | 4.250 | 4.215 | 4.276 | 520,368 | 4.2558 | 1.68% |
| 2014-05-05 | 0 | 4.760 | 4.760 | 4.800 | 4.700 | 4.820 | 448,000 | 2,130,040 | 4.7546 | 4.171 | 4.171 | 4.206 | 4.119 | 4.224 | 511,239 | 4.1664 | 1.93% |
| 2014-05-02 | 0 | 4.670 | 4.670 | 4.680 | 4.630 | 4.700 | 158,000 | 738,640 | 4.6749 | 4.092 | 4.092 | 4.101 | 4.057 | 4.119 | 180,303 | 4.0967 | 1.52% |
| 2014-04-30 | 0 | 4.600 | 4.600 | 4.610 | 4.580 | 4.640 | 284,000 | 1,308,520 | 4.6075 | 4.031 | 4.031 | 4.040 | 4.013 | 4.066 | 324,089 | 4.0375 | 1.10% |
| 2014-04-29 | 0 | 4.550 | 4.550 | 4.570 | 4.500 | 4.610 | 5,465,103 | 24,863,194 | 4.5494 | 3.987 | 3.987 | 4.005 | 3.943 | 4.040 | 6,236,547 | 3.9867 | 1.11% |
| 2014-04-28 | 0 | 4.500 | 4.500 | 4.530 | 4.450 | 4.550 | 2,426,000 | 10,913,360 | 4.4985 | 3.943 | 3.943 | 3.970 | 3.900 | 3.987 | 2,768,450 | 3.9420 | 3.45% |
| 2014-04-25 | 0 | 4.350 | 4.350 | 4.400 | 4.200 | 4.400 | 2,709,796 | 11,788,629 | 4.3504 | 3.812 | 3.812 | 3.856 | 3.680 | 3.856 | 3,092,306 | 3.8122 | 2.35% |
| 2014-04-24 | 0 | 4.250 | 4.250 | 4.300 | 4.240 | 4.290 | 454,000 | 1,936,780 | 4.2660 | 3.724 | 3.724 | 3.768 | 3.716 | 3.759 | 518,086 | 3.7383 | -1.16% |
| 2014-04-23 | 0 | 4.300 | 4.300 | 4.400 | 4.220 | 4.310 | 268,000 | 1,149,700 | 4.2899 | 3.768 | 3.768 | 3.856 | 3.698 | 3.777 | 305,830 | 3.7593 | -0.69% |
| 2014-04-22 | 0 | 4.330 | 4.330 | 4.360 | 4.320 | 4.400 | 384,000 | 1,669,880 | 4.3486 | 3.794 | 3.794 | 3.821 | 3.786 | 3.856 | 438,205 | 3.8107 | -0.23% |
| 2014-04-17 | 0 | 4.340 | 4.340 | 4.370 | 4.300 | 4.370 | 926,000 | 4,015,600 | 4.3365 | 3.803 | 3.803 | 3.829 | 3.768 | 3.829 | 1,056,712 | 3.8001 | -0.23% |
| 2014-04-16 | 0 | 4.350 | 4.330 | 4.390 | 4.310 | 4.410 | 428,000 | 1,867,600 | 4.3636 | 3.812 | 3.794 | 3.847 | 3.777 | 3.864 | 488,416 | 3.8238 | -3.12% |
| 2014-04-15 | 0 | 4.490 | 4.470 | 4.510 | 4.450 | 4.530 | 728,000 | 3,261,780 | 4.4805 | 3.935 | 3.917 | 3.952 | 3.900 | 3.970 | 830,763 | 3.9262 | -1.10% |
| 2014-04-14 | 0 | 4.540 | 4.530 | 4.550 | 4.380 | 4.560 | 278,000 | 1,260,280 | 4.5334 | 3.978 | 3.970 | 3.987 | 3.838 | 3.996 | 317,242 | 3.9726 | 0.44% |
| 2014-04-11 | 0 | 4.520 | 4.520 | 4.590 | 4.500 | 4.520 | 98,000 | 442,520 | 4.5155 | 3.961 | 3.961 | 4.022 | 3.943 | 3.961 | 111,834 | 3.9570 | 0.89% |
| 2014-04-10 | 0 | 4.480 | 4.450 | 4.530 | 4.110 | 4.560 | 396,000 | 1,762,620 | 4.4511 | 3.926 | 3.900 | 3.970 | 3.602 | 3.996 | 451,899 | 3.9005 | 0.90% |
| 2014-04-09 | 0 | 4.440 | 4.460 | 4.480 | 4.440 | 4.540 | 88,000 | 392,560 | 4.4609 | 3.891 | 3.908 | 3.926 | 3.891 | 3.978 | 100,422 | 3.9091 | 0.68% |
| 2014-04-08 | 0 | 4.410 | 4.450 | 4.490 | 4.350 | 4.420 | 100,000 | 439,300 | 4.3930 | 3.864 | 3.900 | 3.935 | 3.812 | 3.873 | 114,116 | 3.8496 | 1.38% |
| 2014-04-07 | 0 | 4.350 | 4.350 | 4.550 | 4.350 | 4.430 | 322,000 | 1,416,340 | 4.3986 | 3.812 | 3.812 | 3.987 | 3.812 | 3.882 | 367,453 | 3.8545 | -1.58% |
| 2014-04-04 | 0 | 4.420 | 4.410 | 4.420 | 4.410 | 4.420 | 172,000 | 759,900 | 4.4180 | 3.873 | 3.864 | 3.873 | 3.864 | 3.873 | 196,279 | 3.8715 | -1.12% |
| 2014-04-03 | 0 | 4.470 | 4.470 | 4.500 | 4.470 | 4.530 | 102,000 | 459,720 | 4.5071 | 3.917 | 3.917 | 3.943 | 3.917 | 3.970 | 116,398 | 3.9495 | -0.89% |
| 2014-04-02 | 0 | 4.510 | 4.500 | 4.550 | 4.500 | 4.550 | 202,000 | 911,120 | 4.5105 | 3.952 | 3.943 | 3.987 | 3.943 | 3.987 | 230,514 | 3.9526 | 0.22% |
| 2014-04-01 | 0 | 4.500 | 4.400 | 4.500 | 4.380 | 4.500 | 246,000 | 1,097,500 | 4.4614 | 3.943 | 3.856 | 3.943 | 3.838 | 3.943 | 280,725 | 3.9095 | 4.41% |
| 2014-03-31 | 0 | 4.310 | 4.300 | 4.390 | 4.280 | 4.450 | 1,080,000 | 4,683,040 | 4.3361 | 3.777 | 3.768 | 3.847 | 3.751 | 3.900 | 1,232,451 | 3.7998 | -3.79% |
| 2014-03-28 | 0 | 4.480 | 4.480 | 4.500 | 4.460 | 4.550 | 200,000 | 900,340 | 4.5017 | 3.926 | 3.926 | 3.943 | 3.908 | 3.987 | 228,232 | 3.9449 | 0.22% |
| 2014-03-27 | 0 | 4.470 | 4.460 | 4.470 | 4.450 | 4.570 | 226,000 | 1,021,220 | 4.5187 | 3.917 | 3.908 | 3.917 | 3.900 | 4.005 | 257,902 | 3.9597 | -2.19% |
| 2014-03-26 | 0 | 4.570 | 4.570 | 4.580 | 4.540 | 4.720 | 214,000 | 993,640 | 4.6432 | 4.005 | 4.005 | 4.013 | 3.978 | 4.136 | 244,208 | 4.0688 | 1.78% |
| 2014-03-25 | 0 | 4.490 | 4.480 | 4.530 | 4.470 | 4.530 | 196,000 | 879,700 | 4.4883 | 3.935 | 3.926 | 3.970 | 3.917 | 3.970 | 223,667 | 3.9331 | 0.45% |
| 2014-03-24 | 0 | 4.470 | 4.470 | 4.480 | 4.430 | 4.700 | 408,000 | 1,841,160 | 4.5126 | 3.917 | 3.917 | 3.926 | 3.882 | 4.119 | 465,593 | 3.9544 | -0.89% |
| 2014-03-21 | 0 | 4.510 | 4.510 | 4.610 | 4.510 | 4.590 | 180,000 | 817,680 | 4.5427 | 3.952 | 3.952 | 4.040 | 3.952 | 4.022 | 205,408 | 3.9808 | -0.44% |
| 2014-03-20 | 0 | 4.530 | 4.530 | 4.550 | 4.530 | 4.670 | 94,000 | 432,480 | 4.6009 | 3.970 | 3.970 | 3.987 | 3.970 | 4.092 | 107,269 | 4.0317 | -1.31% |
| 2014-03-19 | 0 | 4.590 | 4.570 | 4.700 | 4.550 | 4.590 | 26,000 | 118,860 | 4.5715 | 4.022 | 4.005 | 4.119 | 3.987 | 4.022 | 29,670 | 4.0061 | 0.44% |
| 2014-03-18 | 0 | 4.570 | 4.560 | 4.580 | 4.530 | 4.600 | 226,000 | 1,032,960 | 4.5706 | 4.005 | 3.996 | 4.013 | 3.970 | 4.031 | 257,902 | 4.0052 | 0.00% |
| 2014-03-17 | 0 | 4.570 | 4.570 | 4.580 | 4.530 | 4.580 | 68,000 | 311,120 | 4.5753 | 4.005 | 4.005 | 4.013 | 3.970 | 4.013 | 77,599 | 4.0093 | -0.22% |
| 2014-03-14 | 0 | 4.580 | 4.560 | 4.580 | 4.520 | 4.590 | 248,000 | 1,129,040 | 4.5526 | 4.013 | 3.996 | 4.013 | 3.961 | 4.022 | 283,007 | 3.9894 | -0.22% |
| 2014-03-13 | 0 | 4.590 | 4.590 | 4.620 | 4.580 | 4.650 | 170,000 | 787,000 | 4.6294 | 4.022 | 4.022 | 4.049 | 4.013 | 4.075 | 193,997 | 4.0568 | 0.22% |
| 2014-03-12 | 0 | 4.580 | 4.580 | 4.620 | 4.580 | 4.650 | 496,000 | 2,285,020 | 4.6069 | 4.013 | 4.013 | 4.049 | 4.013 | 4.075 | 566,014 | 4.0370 | -2.97% |
| 2014-03-11 | 0 | 4.720 | 4.720 | 4.730 | 4.650 | 4.720 | 68,000 | 319,300 | 4.6956 | 4.136 | 4.136 | 4.145 | 4.075 | 4.136 | 77,599 | 4.1148 | 0.00% |
| 2014-03-10 | 0 | 4.720 | 4.650 | 4.720 | 4.610 | 4.720 | 74,000 | 345,160 | 4.6643 | 4.136 | 4.075 | 4.136 | 4.040 | 4.136 | 84,446 | 4.0874 | 0.00% |
| 2014-03-07 | 0 | 4.720 | 4.720 | 4.740 | 4.710 | 4.750 | 252,000 | 1,194,320 | 4.7394 | 4.136 | 4.136 | 4.154 | 4.127 | 4.162 | 287,572 | 4.1531 | 0.43% |
| 2014-03-06 | 0 | 4.700 | 4.700 | 4.720 | 4.610 | 4.710 | 238,000 | 1,109,600 | 4.6622 | 4.119 | 4.119 | 4.136 | 4.040 | 4.127 | 271,596 | 4.0855 | 1.29% |
| 2014-03-05 | 0 | 4.640 | 4.610 | 4.660 | 4.590 | 4.680 | 206,000 | 958,840 | 4.6546 | 4.066 | 4.040 | 4.084 | 4.022 | 4.101 | 235,079 | 4.0788 | 0.87% |
| 2014-03-04 | 0 | 4.600 | 4.600 | 4.610 | 4.600 | 4.640 | 44,000 | 203,040 | 4.6145 | 4.031 | 4.031 | 4.040 | 4.031 | 4.066 | 50,211 | 4.0437 | 0.00% |
| 2014-03-03 | 0 | 4.600 | 4.600 | 4.620 | 4.570 | 4.600 | 234,000 | 1,074,516 | 4.5919 | 4.031 | 4.031 | 4.049 | 4.005 | 4.031 | 267,031 | 4.0239 | 0.00% |
| 2014-02-28 | 0 | 4.600 | 4.590 | 4.600 | 4.590 | 4.660 | 923,132 | 4,247,610 | 4.6013 | 4.031 | 4.022 | 4.031 | 4.022 | 4.084 | 1,053,440 | 4.0321 | -1.29% |
| 2014-02-27 | 0 | 4.660 | 4.630 | 4.690 | 4.600 | 4.700 | 224,000 | 1,037,300 | 4.6308 | 4.084 | 4.057 | 4.110 | 4.031 | 4.119 | 255,619 | 4.0580 | 0.00% |
| 2014-02-26 | 0 | 4.660 | 4.630 | 4.660 | 4.570 | 4.680 | 238,000 | 1,102,000 | 4.6303 | 4.084 | 4.057 | 4.084 | 4.005 | 4.101 | 271,596 | 4.0575 | 1.53% |
| 2014-02-25 | 0 | 4.590 | 4.570 | 4.610 | 4.570 | 4.700 | 332,000 | 1,529,220 | 4.6061 | 4.022 | 4.005 | 4.040 | 4.005 | 4.119 | 378,865 | 4.0363 | 0.22% |
| 2014-02-24 | 0 | 4.580 | 4.580 | 4.600 | 4.580 | 4.740 | 406,000 | 1,888,080 | 4.6504 | 4.013 | 4.013 | 4.031 | 4.013 | 4.154 | 463,310 | 4.0752 | -3.58% |
| 2014-02-21 | 0 | 4.750 | 4.750 | 4.800 | 4.740 | 4.830 | 98,000 | 466,540 | 4.7606 | 4.162 | 4.162 | 4.206 | 4.154 | 4.233 | 111,834 | 4.1717 | -0.84% |
| 2014-02-20 | 0 | 4.790 | 4.800 | 4.820 | 4.710 | 4.820 | 202,000 | 964,720 | 4.7758 | 4.197 | 4.206 | 4.224 | 4.127 | 4.224 | 230,514 | 4.1851 | 0.63% |
| 2014-02-19 | 0 | 4.760 | 4.750 | 4.800 | 4.740 | 4.780 | 146,000 | 693,780 | 4.7519 | 4.171 | 4.162 | 4.206 | 4.154 | 4.189 | 166,609 | 4.1641 | 0.63% |
| 2014-02-18 | 0 | 4.730 | 4.710 | 4.750 | 4.730 | 4.800 | 74,000 | 351,880 | 4.7551 | 4.145 | 4.127 | 4.162 | 4.145 | 4.206 | 84,446 | 4.1669 | -1.46% |
| 2014-02-17 | 0 | 4.800 | 4.770 | 4.800 | 4.730 | 4.850 | 238,000 | 1,141,780 | 4.7974 | 4.206 | 4.180 | 4.206 | 4.145 | 4.250 | 271,596 | 4.2040 | 0.42% |
| 2014-02-14 | 0 | 4.780 | 4.740 | 4.780 | 4.660 | 4.810 | 218,000 | 1,037,640 | 4.7598 | 4.189 | 4.154 | 4.189 | 4.084 | 4.215 | 248,772 | 4.1710 | -0.21% |
| 2014-02-13 | 0 | 4.790 | 4.780 | 4.800 | 4.750 | 4.840 | 152,000 | 726,860 | 4.7820 | 4.197 | 4.189 | 4.206 | 4.162 | 4.241 | 173,456 | 4.1905 | -0.83% |
| 2014-02-12 | 0 | 4.830 | 4.830 | 4.850 | 4.750 | 4.870 | 328,000 | 1,575,940 | 4.8047 | 4.233 | 4.233 | 4.250 | 4.162 | 4.268 | 374,300 | 4.2104 | 1.68% |
| 2014-02-11 | 0 | 4.750 | 4.750 | 4.780 | 4.560 | 4.770 | 285,568 | 1,339,833 | 4.6918 | 4.162 | 4.162 | 4.189 | 3.996 | 4.180 | 325,878 | 4.1115 | 3.26% |
| 2014-02-10 | 0 | 4.600 | 4.600 | 4.720 | 4.550 | 4.670 | 168,000 | 775,880 | 4.6183 | 4.031 | 4.031 | 4.136 | 3.987 | 4.092 | 191,715 | 4.0471 | -0.65% |
| 2014-02-07 | 0 | 4.630 | 4.630 | 4.680 | 4.530 | 4.700 | 618,000 | 2,869,120 | 4.6426 | 4.057 | 4.057 | 4.101 | 3.970 | 4.119 | 705,236 | 4.0683 | 1.31% |
| 2014-02-06 | 0 | 4.570 | 4.570 | 4.600 | 4.510 | 4.670 | 771,500 | 3,546,260 | 4.5966 | 4.005 | 4.005 | 4.031 | 3.952 | 4.092 | 880,404 | 4.0280 | 0.00% |
| 2014-02-05 | 0 | 4.570 | 4.570 | 4.620 | 4.540 | 4.750 | 1,110,000 | 5,152,180 | 4.6416 | 4.005 | 4.005 | 4.049 | 3.978 | 4.162 | 1,266,686 | 4.0674 | -2.77% |
| 2014-02-04 | 0 | 4.700 | 4.700 | 4.770 | 4.620 | 4.960 | 552,000 | 2,631,860 | 4.7679 | 4.119 | 4.119 | 4.180 | 4.049 | 4.346 | 629,919 | 4.1781 | -4.86% |
| 2014-01-30 | 0 | 4.940 | 4.940 | 4.980 | 4.880 | 4.960 | 104,000 | 510,460 | 4.9083 | 4.329 | 4.329 | 4.364 | 4.276 | 4.346 | 118,680 | 4.3011 | -1.20% |
| 2014-01-29 | 0 | 5.000 | 5.000 | 5.050 | 4.920 | 5.120 | 592,000 | 2,982,680 | 5.0383 | 4.382 | 4.382 | 4.425 | 4.311 | 4.487 | 675,566 | 4.4151 | 0.00% |
| 2014-01-28 | 0 | 5.000 | 5.000 | 5.020 | 4.950 | 5.030 | 290,000 | 1,449,720 | 4.9990 | 4.382 | 4.382 | 4.399 | 4.338 | 4.408 | 330,936 | 4.3807 | 0.20% |
| 2014-01-27 | 0 | 4.990 | 4.940 | 5.000 | 4.880 | 5.000 | 190,000 | 940,100 | 4.9479 | 4.373 | 4.329 | 4.382 | 4.276 | 4.382 | 216,820 | 4.3359 | 0.60% |
| 2014-01-24 | 0 | 4.960 | 4.960 | 5.020 | 4.920 | 4.960 | 346,000 | 1,712,320 | 4.9489 | 4.346 | 4.346 | 4.399 | 4.311 | 4.346 | 394,841 | 4.3367 | 0.61% |
| 2014-01-23 | 0 | 4.930 | 4.950 | 4.960 | 4.920 | 5.000 | 502,000 | 2,480,900 | 4.9420 | 4.320 | 4.338 | 4.346 | 4.311 | 4.382 | 572,861 | 4.3307 | 0.00% |
| 2014-01-22 | 0 | 4.930 | 4.910 | 5.000 | 4.930 | 5.100 | 306,000 | 1,539,680 | 5.0316 | 4.320 | 4.303 | 4.382 | 4.320 | 4.469 | 349,194 | 4.4092 | -1.99% |
| 2014-01-21 | 0 | 5.030 | 5.020 | 5.050 | 5.010 | 5.120 | 695,000 | 3,515,760 | 5.0586 | 4.408 | 4.399 | 4.425 | 4.390 | 4.487 | 793,105 | 4.4329 | -1.37% |
| 2014-01-20 | 0 | 5.100 | 5.060 | 5.120 | 5.100 | 5.180 | 246,000 | 1,263,320 | 5.1354 | 4.469 | 4.434 | 4.487 | 4.469 | 4.539 | 280,725 | 4.5002 | -1.35% |
| 2014-01-17 | 0 | 5.170 | 5.170 | 5.230 | 5.160 | 5.250 | 58,900 | 305,364 | 5.1844 | 4.530 | 4.530 | 4.583 | 4.522 | 4.601 | 67,214 | 4.5431 | -1.52% |
| 2014-01-16 | 0 | 5.250 | 5.250 | 5.300 | 5.150 | 5.250 | 172,000 | 892,120 | 5.1867 | 4.601 | 4.601 | 4.644 | 4.513 | 4.601 | 196,279 | 4.5452 | 0.77% |
| 2014-01-15 | 0 | 5.210 | 5.210 | 5.300 | 5.130 | 5.210 | 350,000 | 1,803,860 | 5.1539 | 4.566 | 4.566 | 4.644 | 4.495 | 4.566 | 399,405 | 4.5164 | 0.19% |
| 2014-01-14 | 0 | 5.200 | 5.200 | 5.250 | 5.190 | 5.210 | 90,000 | 467,720 | 5.1969 | 4.557 | 4.557 | 4.601 | 4.548 | 4.566 | 102,704 | 4.5540 | -0.38% |
| 2014-01-13 | 0 | 5.220 | 5.220 | 5.350 | 5.130 | 5.300 | 172,000 | 898,060 | 5.2213 | 4.574 | 4.574 | 4.688 | 4.495 | 4.644 | 196,279 | 4.5754 | 0.97% |
| 2014-01-10 | 0 | 5.170 | 5.170 | 5.380 | 5.170 | 5.210 | 90,000 | 467,820 | 5.1980 | 4.530 | 4.530 | 4.715 | 4.530 | 4.566 | 102,704 | 4.5550 | -0.58% |
| 2014-01-09 | 0 | 5.200 | 5.200 | 5.280 | 5.200 | 5.250 | 124,904 | 651,346 | 5.2148 | 4.557 | 4.557 | 4.627 | 4.557 | 4.601 | 142,535 | 4.5697 | -0.95% |
| 2014-01-08 | 0 | 5.250 | 5.250 | 5.320 | 5.200 | 5.340 | 140,000 | 734,380 | 5.2456 | 4.601 | 4.601 | 4.662 | 4.557 | 4.679 | 159,762 | 4.5967 | 0.57% |
| 2014-01-07 | 0 | 5.220 | 5.220 | 5.280 | 5.160 | 5.290 | 103,000 | 536,430 | 5.2081 | 4.574 | 4.574 | 4.627 | 4.522 | 4.636 | 117,539 | 4.5638 | 0.38% |
| 2014-01-06 | 0 | 5.200 | 5.200 | 5.270 | 5.180 | 5.260 | 154,000 | 804,500 | 5.2240 | 4.557 | 4.557 | 4.618 | 4.539 | 4.609 | 175,738 | 4.5778 | -2.44% |
| 2014-01-03 | 0 | 5.330 | 5.330 | 5.380 | 5.300 | 5.400 | 266,000 | 1,426,320 | 5.3621 | 4.671 | 4.671 | 4.715 | 4.644 | 4.732 | 303,548 | 4.6988 | -0.74% |
| 2014-01-02 | 0 | 5.370 | 5.300 | 5.370 | 5.160 | 5.390 | 366,000 | 1,947,160 | 5.3201 | 4.706 | 4.644 | 4.706 | 4.522 | 4.723 | 417,664 | 4.6620 | 4.47% |
| 2013-12-31 | 0 | 5.140 | 5.300 | 5.500 | 5.120 | 5.150 | 66,000 | 339,580 | 5.1452 | 4.504 | 4.644 | 4.820 | 4.487 | 4.513 | 75,316 | 4.5087 | -0.39% |
| 2013-12-30 | 0 | 5.160 | 5.160 | 5.200 | 5.150 | 5.200 | 242,000 | 1,252,220 | 5.1745 | 4.522 | 4.522 | 4.557 | 4.513 | 4.557 | 276,160 | 4.5344 | 0.19% |
| 2013-12-27 | 0 | 5.150 | 5.150 | 5.320 | 5.130 | 5.230 | 642,000 | 3,321,240 | 5.1733 | 4.513 | 4.513 | 4.662 | 4.495 | 4.583 | 732,624 | 4.5334 | -0.96% |
| 2013-12-24 | 0 | 5.200 | 5.200 | 5.240 | 5.200 | 5.400 | 82,000 | 432,400 | 5.2732 | 4.557 | 4.557 | 4.592 | 4.557 | 4.732 | 93,575 | 4.6209 | -0.57% |
| 2013-12-23 | 0 | 5.230 | 5.180 | 5.230 | 5.160 | 5.230 | 50,000 | 258,540 | 5.1708 | 4.583 | 4.539 | 4.583 | 4.522 | 4.583 | 57,058 | 4.5312 | 1.16% |
| 2013-12-20 | 0 | 5.170 | 5.130 | 5.190 | 5.130 | 5.200 | 46,000 | 237,660 | 5.1665 | 4.530 | 4.495 | 4.548 | 4.495 | 4.557 | 52,493 | 4.5274 | -0.58% |
| 2013-12-19 | 0 | 5.200 | 5.180 | 5.230 | 5.160 | 5.380 | 106,000 | 555,500 | 5.2406 | 4.557 | 4.539 | 4.583 | 4.522 | 4.715 | 120,963 | 4.5923 | 0.97% |
| 2013-12-18 | 0 | 5.150 | 5.150 | 5.370 | 5.150 | 5.370 | 148,000 | 765,260 | 5.1707 | 4.513 | 4.513 | 4.706 | 4.513 | 4.706 | 168,891 | 4.5311 | -0.96% |
| 2013-12-17 | 0 | 5.200 | 5.120 | 5.200 | 5.100 | 5.280 | 322,000 | 1,659,340 | 5.1532 | 4.557 | 4.487 | 4.557 | 4.469 | 4.627 | 367,453 | 4.5158 | -1.52% |
| 2013-12-16 | 0 | 5.280 | 5.240 | 5.280 | 5.100 | 5.290 | 180,000 | 940,800 | 5.2267 | 4.627 | 4.592 | 4.627 | 4.469 | 4.636 | 205,408 | 4.5801 | 1.54% |
| 2013-12-13 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.300 | 100,000 | 525,660 | 5.2566 | 4.557 | 4.557 | 4.644 | 4.557 | 4.644 | 114,116 | 4.6064 | -0.76% |
| 2013-12-12 | 0 | 5.240 | 5.220 | 5.240 | 5.220 | 5.310 | 370,000 | 1,950,600 | 5.2719 | 4.592 | 4.574 | 4.592 | 4.574 | 4.653 | 422,229 | 4.6198 | -3.50% |
| 2013-12-11 | 0 | 5.430 | 5.350 | 5.430 | 5.350 | 5.480 | 220,000 | 1,191,300 | 5.4150 | 4.758 | 4.688 | 4.758 | 4.688 | 4.802 | 251,055 | 4.7452 | -0.37% |
| 2013-12-10 | 0 | 5.450 | 5.400 | 5.540 | 5.400 | 5.550 | 338,000 | 1,846,060 | 5.4617 | 4.776 | 4.732 | 4.855 | 4.732 | 4.863 | 385,711 | 4.7861 | -0.55% |
| 2013-12-09 | 0 | 5.480 | 5.440 | 5.480 | 5.400 | 5.510 | 76,000 | 412,880 | 5.4326 | 4.802 | 4.767 | 4.802 | 4.732 | 4.828 | 86,728 | 4.7606 | 1.29% |
| 2013-12-06 | 0 | 5.410 | 5.400 | 5.450 | 5.390 | 5.580 | 334,000 | 1,817,180 | 5.4407 | 4.741 | 4.732 | 4.776 | 4.723 | 4.890 | 381,147 | 4.7677 | -3.05% |
| 2013-12-05 | 0 | 5.580 | 5.520 | 5.590 | 5.520 | 5.590 | 58,000 | 321,780 | 5.5479 | 4.890 | 4.837 | 4.899 | 4.837 | 4.899 | 66,187 | 4.8617 | 0.72% |
| 2013-12-04 | 0 | 5.540 | 5.520 | 5.550 | 5.500 | 5.670 | 436,000 | 2,441,580 | 5.6000 | 4.855 | 4.837 | 4.863 | 4.820 | 4.969 | 497,545 | 4.9073 | -1.95% |
| 2013-12-03 | 0 | 5.650 | 5.650 | 5.690 | 5.570 | 5.700 | 396,000 | 2,227,520 | 5.6251 | 4.951 | 4.951 | 4.986 | 4.881 | 4.995 | 451,899 | 4.9292 | -0.88% |
| 2013-12-02 | 0 | 5.700 | 5.660 | 5.700 | 5.520 | 5.740 | 758,000 | 4,299,100 | 5.6716 | 4.995 | 4.960 | 4.995 | 4.837 | 5.030 | 864,998 | 4.9701 | 0.18% |
| 2013-11-29 | 0 | 5.690 | 5.610 | 5.690 | 5.570 | 5.700 | 1,146,000 | 6,489,540 | 5.6628 | 4.986 | 4.916 | 4.986 | 4.881 | 4.995 | 1,307,767 | 4.9623 | -0.18% |
| 2013-11-28 | 0 | 5.700 | 5.630 | 5.700 | 5.600 | 5.700 | 1,204,000 | 6,856,540 | 5.6948 | 4.995 | 4.934 | 4.995 | 4.907 | 4.995 | 1,373,954 | 4.9904 | 0.18% |
| 2013-11-27 | 0 | 5.690 | 5.670 | 5.690 | 5.600 | 5.700 | 1,262,000 | 7,178,580 | 5.6883 | 4.986 | 4.969 | 4.986 | 4.907 | 4.995 | 1,440,142 | 4.9846 | 0.89% |
| 2013-11-26 | 0 | 5.640 | 5.620 | 5.680 | 5.630 | 5.680 | 890,000 | 5,050,320 | 5.6745 | 4.942 | 4.925 | 4.977 | 4.934 | 4.977 | 1,015,631 | 4.9726 | -0.70% |
| 2013-11-25 | 0 | 5.680 | 5.660 | 5.680 | 5.630 | 5.720 | 844,000 | 4,796,640 | 5.6832 | 4.977 | 4.960 | 4.977 | 4.934 | 5.012 | 963,137 | 4.9802 | -0.35% |
| 2013-11-22 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.740 | 554,000 | 3,162,080 | 5.7077 | 4.995 | 4.951 | 4.995 | 4.951 | 5.030 | 632,202 | 5.0017 | -1.04% |
| 2013-11-21 | 0 | 5.760 | 5.740 | 5.780 | 5.630 | 5.820 | 402,000 | 2,314,360 | 5.7571 | 5.048 | 5.030 | 5.065 | 4.934 | 5.100 | 458,746 | 5.0450 | 0.17% |
| 2013-11-20 | 0 | 5.750 | 5.740 | 5.760 | 5.600 | 5.790 | 654,000 | 3,701,260 | 5.6594 | 5.039 | 5.030 | 5.048 | 4.907 | 5.074 | 746,317 | 4.9594 | 0.35% |
| 2013-11-19 | 0 | 5.730 | 5.650 | 5.730 | 5.630 | 5.750 | 400,000 | 2,279,100 | 5.6978 | 5.021 | 4.951 | 5.021 | 4.934 | 5.039 | 456,463 | 4.9930 | 0.88% |
| 2013-11-18 | 0 | 5.680 | 5.610 | 5.680 | 5.540 | 5.680 | 294,000 | 1,653,620 | 5.6246 | 4.977 | 4.916 | 4.977 | 4.855 | 4.977 | 335,501 | 4.9288 | 2.53% |
| 2013-11-15 | 0 | 5.540 | 5.530 | 5.600 | 5.540 | 5.600 | 38,000 | 211,840 | 5.5747 | 4.855 | 4.846 | 4.907 | 4.855 | 4.907 | 43,364 | 4.8852 | -0.18% |
| 2013-11-14 | 0 | 5.550 | 5.500 | 5.550 | 5.350 | 5.590 | 242,000 | 1,328,680 | 5.4904 | 4.863 | 4.820 | 4.863 | 4.688 | 4.899 | 276,160 | 4.8113 | 0.91% |
| 2013-11-13 | 0 | 5.500 | 5.470 | 5.500 | 5.450 | 5.570 | 266,000 | 1,462,860 | 5.4995 | 4.820 | 4.793 | 4.820 | 4.776 | 4.881 | 303,548 | 4.8192 | -1.26% |
| 2013-11-12 | 0 | 5.570 | 5.510 | 5.570 | 5.470 | 5.580 | 62,000 | 342,600 | 5.5258 | 4.881 | 4.828 | 4.881 | 4.793 | 4.890 | 70,752 | 4.8423 | 1.27% |
| 2013-11-11 | 0 | 5.500 | 5.490 | 5.540 | 5.500 | 5.540 | 84,000 | 462,560 | 5.5067 | 4.820 | 4.811 | 4.855 | 4.820 | 4.855 | 95,857 | 4.8255 | 3.58% |
| 2013-11-08 | 0 | 5.310 | 5.310 | 5.450 | 5.300 | 5.590 | 172,000 | 935,700 | 5.4401 | 4.653 | 4.653 | 4.776 | 4.644 | 4.899 | 196,279 | 4.7672 | -3.98% |
| 2013-11-07 | 0 | 5.530 | 5.530 | 5.580 | 5.500 | 5.640 | 238,000 | 1,318,000 | 5.5378 | 4.846 | 4.846 | 4.890 | 4.820 | 4.942 | 271,596 | 4.8528 | 0.55% |
| 2013-11-06 | 0 | 5.500 | 5.500 | 5.530 | 5.490 | 5.650 | 194,000 | 1,073,330 | 5.5326 | 4.820 | 4.820 | 4.846 | 4.811 | 4.951 | 221,385 | 4.8483 | -1.79% |
| 2013-11-05 | 0 | 5.600 | 5.550 | 5.610 | 5.490 | 5.620 | 86,000 | 481,760 | 5.6019 | 4.907 | 4.863 | 4.916 | 4.811 | 4.925 | 98,140 | 4.9089 | 0.00% |
| 2013-11-04 | 0 | 5.600 | 5.500 | 5.600 | 5.410 | 5.600 | 178,000 | 990,140 | 5.5626 | 4.907 | 4.820 | 4.907 | 4.741 | 4.907 | 203,126 | 4.8745 | 1.82% |
| 2013-11-01 | 0 | 5.500 | 5.420 | 5.580 | 5.450 | 5.550 | 150,000 | 830,160 | 5.5344 | 4.820 | 4.750 | 4.890 | 4.776 | 4.863 | 171,174 | 4.8498 | -1.96% |
| 2013-10-31 | 0 | 5.610 | 5.600 | 5.610 | 5.380 | 5.630 | 846,000 | 4,640,960 | 5.4858 | 4.916 | 4.907 | 4.916 | 4.715 | 4.934 | 965,420 | 4.8072 | 3.51% |
| 2013-10-30 | 0 | 5.420 | 5.420 | 5.440 | 5.270 | 5.450 | 948,000 | 5,105,460 | 5.3855 | 4.750 | 4.750 | 4.767 | 4.618 | 4.776 | 1,081,818 | 4.7193 | 2.85% |
| 2013-10-29 | 0 | 5.270 | 5.260 | 5.270 | 5.140 | 5.270 | 966,000 | 5,046,840 | 5.2245 | 4.618 | 4.609 | 4.618 | 4.504 | 4.618 | 1,102,359 | 4.5782 | 2.93% |
| 2013-10-28 | 0 | 5.120 | 5.120 | 5.140 | 5.120 | 5.250 | 160,000 | 826,140 | 5.1634 | 4.487 | 4.487 | 4.504 | 4.487 | 4.601 | 182,585 | 4.5247 | -1.54% |
| 2013-10-25 | 0 | 5.200 | 5.190 | 5.200 | 5.160 | 5.230 | 72,000 | 373,640 | 5.1894 | 4.557 | 4.548 | 4.557 | 4.522 | 4.583 | 82,163 | 4.5475 | -0.38% |
| 2013-10-24 | 0 | 5.220 | 5.160 | 5.220 | 5.100 | 5.280 | 876,000 | 4,542,050 | 5.1850 | 4.574 | 4.522 | 4.574 | 4.469 | 4.627 | 999,655 | 4.5436 | 0.38% |
| 2013-10-23 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.290 | 522,000 | 2,727,990 | 5.2260 | 4.557 | 4.513 | 4.557 | 4.513 | 4.636 | 595,685 | 4.5796 | 0.58% |
| 2013-10-22 | 0 | 5.170 | 5.170 | 5.180 | 5.160 | 5.200 | 54,000 | 279,860 | 5.1826 | 4.530 | 4.530 | 4.539 | 4.522 | 4.557 | 61,623 | 4.5415 | -1.34% |
| 2013-10-21 | 0 | 5.240 | 5.200 | 5.250 | 5.190 | 5.270 | 132,000 | 689,440 | 5.2230 | 4.592 | 4.557 | 4.601 | 4.548 | 4.618 | 150,633 | 4.5770 | 0.00% |
| 2013-10-18 | 0 | 5.240 | 5.120 | 5.240 | 5.100 | 5.260 | 454,000 | 2,337,900 | 5.1496 | 4.592 | 4.487 | 4.592 | 4.469 | 4.609 | 518,086 | 4.5126 | 1.95% |
| 2013-10-17 | 0 | 5.140 | 5.120 | 5.150 | 5.100 | 5.300 | 394,000 | 2,040,560 | 5.1791 | 4.504 | 4.487 | 4.513 | 4.469 | 4.644 | 449,616 | 4.5384 | 0.19% |
| 2013-10-16 | 0 | 5.130 | 5.130 | 5.190 | 5.080 | 5.190 | 274,000 | 1,409,000 | 5.1423 | 4.495 | 4.495 | 4.548 | 4.452 | 4.548 | 312,677 | 4.5062 | -1.35% |
| 2013-10-15 | 0 | 5.200 | 5.170 | 5.200 | 5.110 | 5.240 | 246,000 | 1,281,420 | 5.2090 | 4.557 | 4.530 | 4.557 | 4.478 | 4.592 | 280,725 | 4.5647 | 0.00% |
| 2013-10-11 | 0 | 5.200 | 5.180 | 5.200 | 5.100 | 5.330 | 299,000 | 1,557,270 | 5.2083 | 4.557 | 4.539 | 4.557 | 4.469 | 4.671 | 341,206 | 4.5640 | 2.97% |
| 2013-10-10 | 0 | 5.050 | 5.010 | 5.050 | 5.030 | 5.250 | 564,000 | 2,903,700 | 5.1484 | 4.425 | 4.390 | 4.425 | 4.408 | 4.601 | 643,613 | 4.5116 | -3.26% |
| 2013-10-09 | 0 | 5.220 | 5.210 | 5.220 | 5.210 | 5.250 | 818,000 | 4,271,540 | 5.2219 | 4.574 | 4.566 | 4.574 | 4.566 | 4.601 | 933,467 | 4.5760 | 0.00% |
| 2013-10-08 | 0 | 5.220 | 5.200 | 5.230 | 5.200 | 5.300 | 292,000 | 1,526,140 | 5.2265 | 4.574 | 4.557 | 4.583 | 4.557 | 4.644 | 333,218 | 4.5800 | 0.77% |
| 2013-10-07 | 0 | 5.180 | 5.170 | 5.210 | 5.100 | 5.300 | 118,000 | 615,700 | 5.2178 | 4.539 | 4.530 | 4.566 | 4.469 | 4.644 | 134,657 | 4.5724 | -2.63% |
| 2013-10-04 | 0 | 5.320 | 5.180 | 5.320 | 5.180 | 5.470 | 92,000 | 487,360 | 5.2974 | 4.662 | 4.539 | 4.662 | 4.539 | 4.793 | 104,987 | 4.6421 | 2.31% |
| 2013-10-03 | 0 | 5.200 | 5.190 | 5.260 | 5.180 | 5.370 | 70,000 | 370,560 | 5.2937 | 4.557 | 4.548 | 4.609 | 4.539 | 4.706 | 79,881 | 4.6389 | -2.80% |
| 2013-10-02 | 0 | 5.350 | 5.300 | 5.350 | 5.060 | 5.380 | 356,000 | 1,853,060 | 5.2052 | 4.688 | 4.644 | 4.688 | 4.434 | 4.715 | 406,252 | 4.5614 | 3.68% |
| 2013-09-30 | 0 | 5.160 | 5.110 | 5.230 | 5.110 | 5.240 | 50,000 | 258,340 | 5.1668 | 4.522 | 4.478 | 4.583 | 4.478 | 4.592 | 57,058 | 4.5277 | -0.39% |
| 2013-09-27 | 0 | 5.180 | 5.160 | 5.180 | 5.160 | 5.260 | 291,000 | 1,507,680 | 5.1810 | 4.539 | 4.522 | 4.539 | 4.522 | 4.609 | 332,077 | 4.5402 | 0.39% |
| 2013-09-26 | 0 | 5.160 | 5.160 | 5.180 | 5.160 | 5.280 | 302,000 | 1,576,136 | 5.2190 | 4.522 | 4.522 | 4.539 | 4.522 | 4.627 | 344,630 | 4.5734 | -2.27% |
| 2013-09-25 | 0 | 5.280 | 5.220 | 5.290 | 5.220 | 5.290 | 186,000 | 978,980 | 5.2633 | 4.627 | 4.574 | 4.636 | 4.574 | 4.636 | 212,255 | 4.6123 | -0.38% |
| 2013-09-24 | 0 | 5.300 | 5.270 | 5.310 | 5.260 | 5.310 | 1,188,000 | 6,277,660 | 5.2842 | 4.644 | 4.618 | 4.653 | 4.609 | 4.653 | 1,355,696 | 4.6306 | 2.51% |
| 2013-09-23 | 0 | 5.170 | 5.160 | 5.240 | 5.170 | 5.250 | 72,000 | 374,940 | 5.2075 | 4.530 | 4.522 | 4.592 | 4.530 | 4.601 | 82,163 | 4.5633 | -1.52% |
| 2013-09-19 | 0 | 5.250 | 5.220 | 5.290 | 5.250 | 5.320 | 60,000 | 317,740 | 5.2957 | 4.601 | 4.574 | 4.636 | 4.601 | 4.662 | 68,469 | 4.6406 | -0.76% |
| 2013-09-18 | 0 | 5.290 | 5.250 | 5.290 | 5.250 | 5.300 | 402,000 | 2,119,580 | 5.2726 | 4.636 | 4.601 | 4.636 | 4.601 | 4.644 | 458,746 | 4.6204 | 2.72% |
| 2013-09-17 | 0 | 5.150 | 5.100 | 5.150 | 5.150 | 5.450 | 396,000 | 2,105,750 | 5.3176 | 4.513 | 4.469 | 4.513 | 4.513 | 4.776 | 451,899 | 4.6598 | -3.20% |
| 2013-09-16 | 0 | 5.320 | 5.310 | 5.320 | 5.300 | 5.320 | 50,000 | 265,480 | 5.3096 | 4.662 | 4.653 | 4.662 | 4.644 | 4.662 | 57,058 | 4.6528 | 0.00% |
| 2013-09-13 | 0 | 5.320 | 5.310 | 5.320 | 5.270 | 5.380 | 102,000 | 539,180 | 5.2861 | 4.662 | 4.653 | 4.662 | 4.618 | 4.715 | 116,398 | 4.6322 | -1.66% |
| 2013-09-12 | 0 | 5.410 | 5.350 | 5.420 | 5.330 | 5.450 | 1,506,000 | 8,079,060 | 5.3646 | 4.741 | 4.688 | 4.750 | 4.671 | 4.776 | 1,718,584 | 4.7010 | 1.88% |
| 2013-09-11 | 0 | 5.310 | 5.300 | 5.360 | 5.270 | 5.350 | 384,000 | 2,045,290 | 5.3263 | 4.653 | 4.644 | 4.697 | 4.618 | 4.688 | 438,205 | 4.6674 | 0.19% |
| 2013-09-10 | 0 | 5.300 | 5.280 | 5.300 | 5.280 | 5.390 | 1,152,000 | 6,119,220 | 5.3118 | 4.644 | 4.627 | 4.644 | 4.627 | 4.723 | 1,314,614 | 4.6548 | 0.00% |
| 2013-09-09 | 0 | 5.300 | 5.270 | 5.320 | 5.100 | 5.360 | 548,000 | 2,865,940 | 5.2298 | 4.644 | 4.618 | 4.662 | 4.469 | 4.697 | 625,355 | 4.5829 | 1.92% |
| 2013-09-06 | 0 | 5.200 | 5.160 | 5.200 | 5.160 | 5.250 | 382,000 | 1,981,856 | 5.1881 | 4.557 | 4.522 | 4.557 | 4.522 | 4.601 | 435,922 | 4.5464 | 0.97% |
| 2013-09-05 | 0 | 5.150 | 5.130 | 5.180 | 5.130 | 5.240 | 408,000 | 2,107,020 | 5.1643 | 4.513 | 4.495 | 4.539 | 4.495 | 4.592 | 465,593 | 4.5255 | 0.98% |
| 2013-09-04 | 0 | 5.100 | 5.100 | 5.150 | 4.950 | 5.230 | 470,000 | 2,396,220 | 5.0983 | 4.469 | 4.469 | 4.513 | 4.338 | 4.583 | 536,344 | 4.4677 | -2.11% |
| 2013-09-03 | 0 | 5.210 | 5.200 | 5.210 | 5.150 | 5.310 | 476,000 | 2,475,600 | 5.2008 | 4.566 | 4.557 | 4.566 | 4.513 | 4.653 | 543,191 | 4.5575 | 0.39% |
| 2013-09-02 | 0 | 5.190 | 5.160 | 5.190 | 5.150 | 5.230 | 150,000 | 776,700 | 5.1780 | 4.548 | 4.522 | 4.548 | 4.513 | 4.583 | 171,174 | 4.5375 | 0.19% |
| 2013-08-30 | 0 | 5.180 | 5.130 | 5.180 | 5.120 | 5.200 | 624,000 | 3,221,400 | 5.1625 | 4.539 | 4.495 | 4.539 | 4.487 | 4.557 | 712,083 | 4.5239 | -0.77% |
| 2013-08-29 | 0 | 5.220 | 5.200 | 5.220 | 5.150 | 5.300 | 820,000 | 4,254,460 | 5.1884 | 4.574 | 4.557 | 4.574 | 4.513 | 4.644 | 935,750 | 4.5466 | -0.19% |
| 2013-08-28 | 0 | 5.230 | 5.180 | 5.230 | 5.190 | 5.350 | 798,000 | 4,184,960 | 5.2443 | 4.583 | 4.539 | 4.583 | 4.548 | 4.688 | 910,644 | 4.5956 | -2.97% |
| 2013-08-27 | 0 | 5.390 | 5.330 | 5.390 | 5.350 | 5.420 | 54,000 | 290,580 | 5.3811 | 4.723 | 4.671 | 4.723 | 4.688 | 4.750 | 61,623 | 4.7155 | -1.46% |
| 2013-08-26 | 0 | 5.470 | 5.400 | 5.470 | 5.290 | 5.630 | 712,000 | 3,843,780 | 5.3986 | 4.793 | 4.732 | 4.793 | 4.636 | 4.934 | 812,505 | 4.7308 | -2.84% |
| 2013-08-23 | 0 | 5.630 | 5.600 | 5.650 | 5.600 | 5.630 | 278,000 | 1,557,280 | 5.6017 | 4.934 | 4.907 | 4.951 | 4.907 | 4.934 | 317,242 | 4.9088 | 0.54% |
| 2013-08-22 | 0 | 5.600 | 5.570 | 5.600 | 5.570 | 5.640 | 85,000 | 474,660 | 5.5842 | 4.907 | 4.881 | 4.907 | 4.881 | 4.942 | 96,998 | 4.8935 | -0.71% |
| 2013-08-21 | 0 | 5.640 | 5.600 | 5.650 | 5.550 | 5.680 | 262,000 | 1,474,820 | 5.6291 | 4.942 | 4.907 | 4.951 | 4.863 | 4.977 | 298,983 | 4.9328 | -0.70% |
| 2013-08-20 | 0 | 5.680 | 5.590 | 5.720 | 5.570 | 5.680 | 110,000 | 614,780 | 5.5889 | 4.977 | 4.899 | 5.012 | 4.881 | 4.977 | 125,527 | 4.8976 | 1.43% |
| 2013-08-19 | 0 | 5.600 | 5.570 | 5.630 | 5.560 | 5.610 | 38,000 | 211,980 | 5.5784 | 4.907 | 4.881 | 4.934 | 4.872 | 4.916 | 43,364 | 4.8884 | -1.41% |
| 2013-08-16 | 0 | 5.680 | 5.660 | 5.680 | 5.660 | 5.800 | 246,000 | 1,401,996 | 5.6992 | 4.977 | 4.960 | 4.977 | 4.960 | 5.083 | 280,725 | 4.9942 | -0.35% |
| 2013-08-15 | 0 | 5.700 | 5.640 | 5.700 | 5.650 | 5.780 | 476,000 | 2,721,680 | 5.7178 | 4.995 | 4.942 | 4.995 | 4.951 | 5.065 | 543,191 | 5.0105 | 0.88% |
| 2013-08-13 | 0 | 5.650 | 5.640 | 5.650 | 5.460 | 5.650 | 602,000 | 3,354,960 | 5.5730 | 4.951 | 4.942 | 4.951 | 4.785 | 4.951 | 686,977 | 4.8837 | 2.91% |
| 2013-08-12 | 0 | 5.490 | 5.460 | 5.500 | 5.450 | 5.500 | 204,000 | 1,115,480 | 5.4680 | 4.811 | 4.785 | 4.820 | 4.776 | 4.820 | 232,796 | 4.7917 | 0.73% |
| 2013-08-09 | 0 | 5.450 | 5.350 | 5.450 | 5.400 | 5.510 | 8,000 | 43,680 | 5.4600 | 4.776 | 4.688 | 4.776 | 4.732 | 4.828 | 9,129 | 4.7846 | 2.64% |
| 2013-08-08 | 0 | 5.310 | 5.310 | 5.350 | 5.300 | 5.430 | 1,284,998 | 6,839,344 | 5.3225 | 4.653 | 4.653 | 4.688 | 4.644 | 4.758 | 1,466,386 | 4.6641 | -2.21% |
| 2013-08-07 | 0 | 5.430 | 5.320 | 5.440 | 5.320 | 5.490 | 221,000 | 1,194,244 | 5.4038 | 4.758 | 4.662 | 4.767 | 4.662 | 4.811 | 252,196 | 4.7354 | 0.93% |
| 2013-08-06 | 0 | 5.380 | 5.300 | 5.380 | 5.300 | 5.430 | 669,000 | 3,547,050 | 5.3020 | 4.715 | 4.644 | 4.715 | 4.644 | 4.758 | 763,435 | 4.6462 | 1.13% |
| 2013-08-05 | 0 | 5.320 | 5.300 | 5.320 | 5.280 | 5.390 | 1,598,000 | 8,482,320 | 5.3081 | 4.662 | 4.644 | 4.662 | 4.627 | 4.723 | 1,823,571 | 4.6515 | 1.92% |
| 2013-08-02 | 0 | 5.220 | 5.220 | 5.280 | 5.040 | 5.650 | 4,650,000 | 24,489,200 | 5.2665 | 4.574 | 4.574 | 4.627 | 4.417 | 4.951 | 5,306,385 | 4.6150 | -8.10% |
| 2013-08-01 | 0 | 5.680 | 5.610 | 5.680 | 5.600 | 5.700 | 164,000 | 924,730 | 5.6386 | 4.977 | 4.916 | 4.977 | 4.907 | 4.995 | 187,150 | 4.9411 | -0.53% |
| 2013-07-31 | 0 | 5.710 | 5.630 | 5.710 | 5.630 | 5.800 | 148,000 | 848,160 | 5.7308 | 5.004 | 4.934 | 5.004 | 4.934 | 5.083 | 168,891 | 5.0219 | 0.18% |
| 2013-07-30 | 0 | 5.700 | 5.650 | 5.710 | 5.650 | 5.700 | 8,000 | 45,300 | 5.6625 | 4.995 | 4.951 | 5.004 | 4.951 | 4.995 | 9,129 | 4.9621 | 0.00% |
| 2013-07-29 | 0 | 5.700 | 5.620 | 5.730 | 5.620 | 5.700 | 26,000 | 147,180 | 5.6608 | 4.995 | 4.925 | 5.021 | 4.925 | 4.995 | 29,670 | 4.9605 | -1.55% |
| 2013-07-26 | 0 | 5.790 | 5.720 | 5.800 | 5.720 | 5.800 | 36,000 | 208,120 | 5.7811 | 5.074 | 5.012 | 5.083 | 5.012 | 5.083 | 41,082 | 5.0660 | 0.00% |
| 2013-07-25 | 0 | 5.790 | 5.700 | 5.790 | 5.600 | 5.950 | 212,000 | 1,205,560 | 5.6866 | 5.074 | 4.995 | 5.074 | 4.907 | 5.214 | 241,926 | 4.9832 | -0.52% |
| 2013-07-24 | 0 | 5.820 | 5.730 | 5.820 | 5.720 | 5.840 | 118,000 | 681,220 | 5.7731 | 5.100 | 5.021 | 5.100 | 5.012 | 5.118 | 134,657 | 5.0589 | 0.69% |
| 2013-07-23 | 0 | 5.780 | 5.680 | 5.790 | 5.650 | 5.900 | 264,000 | 1,509,860 | 5.7192 | 5.065 | 4.977 | 5.074 | 4.951 | 5.170 | 301,266 | 5.0117 | -0.17% |
| 2013-07-22 | 0 | 5.790 | 5.700 | 5.800 | 5.720 | 5.900 | 42,000 | 242,096 | 5.7642 | 5.074 | 4.995 | 5.083 | 5.012 | 5.170 | 47,929 | 5.0512 | -1.03% |
| 2013-07-19 | 0 | 5.850 | 5.730 | 5.850 | 5.730 | 5.850 | 20,000 | 115,760 | 5.7880 | 5.126 | 5.021 | 5.126 | 5.021 | 5.126 | 22,823 | 5.0720 | 0.00% |
| 2013-07-18 | 0 | 5.850 | 5.760 | 5.850 | 5.720 | 5.960 | 126,000 | 735,208 | 5.8350 | 5.126 | 5.048 | 5.126 | 5.012 | 5.223 | 143,786 | 5.1132 | 0.86% |
| 2013-07-17 | 0 | 5.800 | 5.810 | 5.850 | 5.800 | 5.820 | 16,000 | 93,020 | 5.8138 | 5.083 | 5.091 | 5.126 | 5.083 | 5.100 | 18,259 | 5.0946 | -0.85% |
| 2013-07-16 | 0 | 5.850 | 5.780 | 5.850 | 5.730 | 6.000 | 110,000 | 642,578 | 5.8416 | 5.126 | 5.065 | 5.126 | 5.021 | 5.258 | 125,527 | 5.1190 | -0.68% |
| 2013-07-15 | 0 | 5.890 | 5.780 | 5.890 | 5.800 | 5.950 | 208,000 | 1,225,780 | 5.8932 | 5.161 | 5.065 | 5.161 | 5.083 | 5.214 | 237,361 | 5.1642 | 2.79% |
| 2013-07-12 | 0 | 5.730 | 5.730 | 5.770 | 5.720 | 5.840 | 166,000 | 957,840 | 5.7701 | 5.021 | 5.021 | 5.056 | 5.012 | 5.118 | 189,432 | 5.0564 | -0.35% |
| 2013-07-11 | 0 | 5.750 | 5.710 | 5.750 | 5.510 | 5.960 | 440,000 | 2,526,000 | 5.7409 | 5.039 | 5.004 | 5.039 | 4.828 | 5.223 | 502,110 | 5.0308 | 1.77% |
| 2013-07-10 | 0 | 5.650 | 5.620 | 5.650 | 5.220 | 5.960 | 134,000 | 751,380 | 5.6073 | 4.951 | 4.925 | 4.951 | 4.574 | 5.223 | 152,915 | 4.9137 | 0.00% |
| 2013-07-09 | 0 | 5.650 | 5.650 | 5.670 | 5.650 | 5.690 | 94,000 | 533,340 | 5.6738 | 4.951 | 4.951 | 4.969 | 4.951 | 4.986 | 107,269 | 4.9720 | -1.40% |
| 2013-07-08 | 0 | 5.730 | 5.700 | 5.730 | 5.700 | 5.790 | 266,000 | 1,527,200 | 5.7414 | 5.021 | 4.995 | 5.021 | 4.995 | 5.074 | 303,548 | 5.0312 | -0.17% |
| 2013-07-05 | 0 | 5.740 | 5.730 | 5.740 | 5.690 | 5.790 | 1,326,000 | 7,606,560 | 5.7365 | 5.030 | 5.021 | 5.030 | 4.986 | 5.074 | 1,513,176 | 5.0269 | 0.00% |
| 2013-07-04 | 0 | 5.740 | 5.680 | 5.740 | 5.610 | 5.760 | 393,476 | 2,228,110 | 5.6626 | 5.030 | 4.977 | 5.030 | 4.916 | 5.048 | 449,018 | 4.9622 | 2.68% |
| 2013-07-03 | 0 | 5.590 | 5.580 | 5.630 | 5.590 | 5.880 | 257,593 | 1,480,248 | 5.7465 | 4.899 | 4.890 | 4.934 | 4.899 | 5.153 | 293,954 | 5.0356 | -4.28% |
| 2013-07-02 | 0 | 5.840 | 5.800 | 5.890 | 5.760 | 5.880 | 216,000 | 1,259,280 | 5.8300 | 5.118 | 5.083 | 5.161 | 5.048 | 5.153 | 246,490 | 5.1088 | -0.17% |
| 2013-06-28 | 0 | 5.850 | 5.830 | 5.850 | 5.710 | 5.850 | 248,000 | 1,439,314 | 5.8037 | 5.126 | 5.109 | 5.126 | 5.004 | 5.126 | 283,007 | 5.0858 | 2.81% |
| 2013-06-27 | 0 | 5.690 | 5.680 | 5.770 | 5.680 | 5.750 | 120,000 | 684,040 | 5.7003 | 4.986 | 4.977 | 5.056 | 4.977 | 5.039 | 136,939 | 4.9952 | 0.18% |
| 2013-06-26 | 0 | 5.680 | 5.680 | 5.730 | 5.550 | 5.830 | 348,407 | 1,989,536 | 5.7104 | 4.977 | 4.977 | 5.021 | 4.863 | 5.109 | 397,587 | 5.0040 | -2.74% |
| 2013-06-25 | 0 | 5.840 | 5.740 | 5.850 | 4.730 | 5.970 | 1,441,076 | 7,807,692 | 5.4180 | 5.118 | 5.030 | 5.126 | 4.145 | 5.232 | 1,644,496 | 4.7478 | 11.24% |
| 2013-06-24 | 0 | 5.250 | 5.210 | 5.340 | 5.210 | 5.560 | 812,000 | 4,454,140 | 5.4854 | 4.601 | 4.566 | 4.679 | 4.566 | 4.872 | 926,620 | 4.8069 | -6.25% |
| 2013-06-21 | 0 | 5.600 | 5.490 | 5.610 | 5.250 | 5.850 | 2,112,000 | 12,103,390 | 5.7308 | 4.907 | 4.811 | 4.916 | 4.601 | 5.126 | 2,410,126 | 5.0219 | -6.04% |
| 2013-06-20 | 0 | 5.960 | 5.910 | 5.960 | 5.870 | 6.090 | 1,182,000 | 7,037,430 | 5.9538 | 5.223 | 5.179 | 5.223 | 5.144 | 5.337 | 1,348,849 | 5.2174 | -2.30% |
| 2013-06-19 | 0 | 6.100 | 6.080 | 6.100 | 6.060 | 6.200 | 712,000 | 4,354,600 | 6.1160 | 5.345 | 5.328 | 5.345 | 5.310 | 5.433 | 812,505 | 5.3595 | 1.91% |
| 2013-06-18 | 0 | 6.250 | 6.220 | 6.250 | 6.230 | 6.390 | 1,912,000 | 11,963,400 | 6.2570 | 5.245 | 5.220 | 5.245 | 5.228 | 5.363 | 2,278,256 | 5.2511 | -0.95% |
| 2013-06-17 | 0 | 6.310 | 6.290 | 6.310 | 6.240 | 6.380 | 436,000 | 2,767,480 | 6.3474 | 5.296 | 5.279 | 5.296 | 5.237 | 5.354 | 519,519 | 5.3270 | -0.63% |
| 2013-06-14 | 0 | 6.350 | 6.310 | 6.380 | 6.180 | 6.430 | 1,192,000 | 7,577,280 | 6.3568 | 5.329 | 5.296 | 5.354 | 5.186 | 5.396 | 1,420,335 | 5.3349 | 2.92% |
| 2013-06-13 | 0 | 6.170 | 6.180 | 6.260 | 6.020 | 6.480 | 1,277,000 | 7,874,096 | 6.1661 | 5.178 | 5.186 | 5.254 | 5.052 | 5.438 | 1,521,617 | 5.1748 | 0.00% |
| 2013-06-11 | 0 | 6.170 | 6.170 | 6.230 | 6.160 | 6.250 | 182,000 | 1,125,960 | 6.1866 | 5.178 | 5.178 | 5.228 | 5.170 | 5.245 | 216,863 | 5.1920 | -2.37% |
| 2013-06-10 | 0 | 6.320 | 6.310 | 6.340 | 6.300 | 6.410 | 232,000 | 1,480,220 | 6.3803 | 5.304 | 5.296 | 5.321 | 5.287 | 5.380 | 276,441 | 5.3546 | -0.16% |
| 2013-06-07 | 0 | 6.330 | 6.310 | 6.350 | 6.230 | 6.440 | 690,000 | 4,366,000 | 6.3275 | 5.312 | 5.296 | 5.329 | 5.228 | 5.405 | 822,174 | 5.3103 | 0.80% |
| 2013-06-06 | 0 | 6.280 | 6.280 | 6.290 | 6.190 | 6.350 | 454,000 | 2,850,340 | 6.2783 | 5.270 | 5.270 | 5.279 | 5.195 | 5.329 | 540,967 | 5.2690 | 1.45% |
| 2013-06-05 | 0 | 6.190 | 6.190 | 6.240 | 5.980 | 6.300 | 534,000 | 3,335,600 | 6.2464 | 5.195 | 5.195 | 5.237 | 5.019 | 5.287 | 636,291 | 5.2423 | -0.96% |
| 2013-06-04 | 0 | 6.250 | 6.150 | 6.250 | 6.100 | 6.250 | 252,000 | 1,561,900 | 6.1980 | 5.245 | 5.161 | 5.245 | 5.119 | 5.245 | 300,272 | 5.2016 | 0.48% |
| 2013-06-03 | 0 | 6.220 | 6.170 | 6.230 | 6.100 | 6.360 | 808,000 | 5,077,980 | 6.2846 | 5.220 | 5.178 | 5.228 | 5.119 | 5.338 | 962,777 | 5.2743 | 1.14% |
| 2013-05-31 | 0 | 6.150 | 6.100 | 6.180 | 6.070 | 6.240 | 363,080 | 2,238,580 | 6.1655 | 5.161 | 5.119 | 5.186 | 5.094 | 5.237 | 432,630 | 5.1743 | -0.81% |
| 2013-05-30 | 0 | 6.200 | 6.130 | 6.200 | 6.000 | 6.300 | 400,000 | 2,447,400 | 6.1185 | 5.203 | 5.145 | 5.203 | 5.035 | 5.287 | 476,622 | 5.1349 | 3.16% |
| 2013-05-29 | 0 | 6.010 | 6.000 | 6.070 | 5.960 | 6.080 | 460,000 | 2,766,040 | 6.0131 | 5.044 | 5.035 | 5.094 | 5.002 | 5.103 | 548,116 | 5.0465 | -0.17% |
| 2013-05-28 | 0 | 6.020 | 6.000 | 6.060 | 5.970 | 6.050 | 306,000 | 1,842,180 | 6.0202 | 5.052 | 5.035 | 5.086 | 5.010 | 5.077 | 364,616 | 5.0524 | 0.17% |
| 2013-05-27 | 0 | 6.010 | 5.980 | 6.010 | 5.900 | 6.140 | 515,000 | 3,095,800 | 6.0113 | 5.044 | 5.019 | 5.044 | 4.952 | 5.153 | 613,651 | 5.0449 | 2.56% |
| 2013-05-24 | 0 | 5.860 | 5.840 | 5.850 | 5.830 | 5.990 | 658,000 | 3,873,320 | 5.8865 | 4.918 | 4.901 | 4.910 | 4.893 | 5.027 | 784,044 | 4.9402 | -0.34% |
| 2013-05-23 | 0 | 5.880 | 5.850 | 5.890 | 5.810 | 6.250 | 1,342,000 | 8,102,720 | 6.0378 | 4.935 | 4.910 | 4.943 | 4.876 | 5.245 | 1,599,068 | 5.0672 | -6.37% |
| 2013-05-22 | 0 | 6.280 | 6.250 | 6.280 | 6.250 | 6.320 | 68,000 | 426,220 | 6.2679 | 5.270 | 5.245 | 5.270 | 5.245 | 5.304 | 81,026 | 5.2603 | -1.72% |
| 2013-05-21 | 0 | 6.390 | 6.390 | 6.420 | 6.300 | 6.450 | 360,000 | 2,300,940 | 6.3915 | 5.363 | 5.363 | 5.388 | 5.287 | 5.413 | 428,960 | 5.3640 | 0.63% |
| 2013-05-20 | 0 | 6.350 | 6.350 | 6.380 | 6.230 | 6.430 | 624,000 | 3,951,600 | 6.3327 | 5.329 | 5.329 | 5.354 | 5.228 | 5.396 | 743,531 | 5.3146 | 1.93% |
| 2013-05-16 | 0 | 6.230 | 6.230 | 6.300 | 6.110 | 6.390 | 271,000 | 1,698,130 | 6.2662 | 5.228 | 5.228 | 5.287 | 5.128 | 5.363 | 322,912 | 5.2588 | -1.11% |
| 2013-05-15 | 0 | 6.300 | 6.250 | 6.300 | 6.200 | 6.300 | 248,000 | 1,551,660 | 6.2567 | 5.287 | 5.245 | 5.287 | 5.203 | 5.287 | 295,506 | 5.2509 | 1.78% |
| 2013-05-14 | 0 | 6.190 | 6.180 | 6.200 | 6.100 | 6.450 | 794,000 | 4,963,300 | 6.2510 | 5.195 | 5.186 | 5.203 | 5.119 | 5.413 | 946,096 | 5.2461 | -4.48% |
| 2013-05-13 | 0 | 6.480 | 6.400 | 6.480 | 6.350 | 6.490 | 106,000 | 678,820 | 6.4040 | 5.438 | 5.371 | 5.438 | 5.329 | 5.447 | 126,305 | 5.3745 | 1.57% |
| 2013-05-10 | 0 | 6.380 | 6.380 | 6.440 | 6.330 | 6.450 | 880,000 | 5,656,340 | 6.4277 | 5.354 | 5.354 | 5.405 | 5.312 | 5.413 | 1,048,569 | 5.3943 | -1.09% |
| 2013-05-09 | 0 | 6.450 | 6.380 | 6.470 | 6.280 | 6.480 | 688,000 | 4,386,060 | 6.3751 | 5.413 | 5.354 | 5.430 | 5.270 | 5.438 | 819,791 | 5.3502 | 2.71% |
| 2013-05-08 | 0 | 6.280 | 6.240 | 6.300 | 6.090 | 6.300 | 980,000 | 6,098,540 | 6.2230 | 5.270 | 5.237 | 5.287 | 5.111 | 5.287 | 1,167,725 | 5.2226 | 1.62% |
| 2013-05-07 | 0 | 6.180 | 6.160 | 6.180 | 6.100 | 6.230 | 174,000 | 1,074,020 | 6.1725 | 5.186 | 5.170 | 5.186 | 5.119 | 5.228 | 207,331 | 5.1802 | 0.00% |
| 2013-05-06 | 0 | 6.180 | 6.180 | 6.220 | 6.130 | 6.270 | 460,000 | 2,849,140 | 6.1938 | 5.186 | 5.186 | 5.220 | 5.145 | 5.262 | 548,116 | 5.1981 | 1.81% |
| 2013-05-03 | 0 | 6.070 | 6.070 | 6.110 | 6.000 | 6.080 | 192,000 | 1,160,520 | 6.0444 | 5.094 | 5.094 | 5.128 | 5.035 | 5.103 | 228,779 | 5.0727 | -0.16% |
| 2013-05-02 | 0 | 6.080 | 6.050 | 6.080 | 5.960 | 6.120 | 142,000 | 855,040 | 6.0214 | 5.103 | 5.077 | 5.103 | 5.002 | 5.136 | 169,201 | 5.0534 | -0.65% |
| 2013-04-30 | 0 | 6.120 | 6.020 | 6.120 | 5.960 | 6.120 | 80,000 | 483,380 | 6.0423 | 5.136 | 5.052 | 5.136 | 5.002 | 5.136 | 95,324 | 5.0709 | 0.16% |
| 2013-04-29 | 0 | 6.110 | 6.110 | 6.150 | 5.900 | 5.960 | 34,000 | 201,400 | 5.9235 | 5.128 | 5.128 | 5.161 | 4.952 | 5.002 | 40,513 | 4.9713 | 0.49% |
| 2013-04-26 | 0 | 6.080 | 6.060 | 6.120 | 6.040 | 6.150 | 442,000 | 2,692,640 | 6.0919 | 5.103 | 5.086 | 5.136 | 5.069 | 5.161 | 526,668 | 5.1126 | 0.66% |
| 2013-04-25 | 0 | 6.040 | 6.000 | 6.040 | 5.810 | 6.040 | 796,000 | 4,763,740 | 5.9846 | 5.069 | 5.035 | 5.069 | 4.876 | 5.069 | 948,479 | 5.0225 | 2.03% |
| 2013-04-24 | 0 | 5.920 | 5.920 | 5.970 | 5.800 | 5.940 | 171,710 | 1,012,840 | 5.8985 | 4.968 | 4.968 | 5.010 | 4.868 | 4.985 | 204,602 | 4.9503 | -0.17% |
| 2013-04-23 | 0 | 5.930 | 5.910 | 5.930 | 5.790 | 5.940 | 180,000 | 1,061,180 | 5.8954 | 4.977 | 4.960 | 4.977 | 4.859 | 4.985 | 214,480 | 4.9477 | 0.34% |
| 2013-04-22 | 0 | 5.910 | 5.910 | 5.940 | 5.880 | 6.050 | 860,000 | 5,067,940 | 5.8930 | 4.960 | 4.960 | 4.985 | 4.935 | 5.077 | 1,024,738 | 4.9456 | 1.72% |
| 2013-04-19 | 0 | 5.810 | 5.780 | 5.810 | 5.710 | 5.880 | 714,000 | 4,146,520 | 5.8075 | 4.876 | 4.851 | 4.876 | 4.792 | 4.935 | 850,771 | 4.8738 | 2.11% |
| 2013-04-18 | 0 | 5.690 | 5.640 | 5.690 | 5.620 | 5.840 | 778,000 | 4,484,920 | 5.7647 | 4.775 | 4.733 | 4.775 | 4.717 | 4.901 | 927,031 | 4.8379 | -2.07% |
| 2013-04-17 | 0 | 5.810 | 5.800 | 5.820 | 5.770 | 5.840 | 300,000 | 1,741,220 | 5.8041 | 4.876 | 4.868 | 4.884 | 4.842 | 4.901 | 357,467 | 4.8710 | -0.51% |
| 2013-04-16 | 0 | 5.840 | 5.810 | 5.850 | 5.650 | 5.920 | 1,154,000 | 6,701,760 | 5.8074 | 4.901 | 4.876 | 4.910 | 4.742 | 4.968 | 1,375,056 | 4.8738 | 3.00% |
| 2013-04-15 | 0 | 5.670 | 5.660 | 5.680 | 5.660 | 5.730 | 134,000 | 762,000 | 5.6866 | 4.758 | 4.750 | 4.767 | 4.750 | 4.809 | 159,669 | 4.7724 | -1.05% |
| 2013-04-12 | 0 | 5.730 | 5.650 | 5.730 | 5.680 | 5.780 | 234,000 | 1,332,840 | 5.6959 | 4.809 | 4.742 | 4.809 | 4.767 | 4.851 | 278,824 | 4.7802 | 1.24% |
| 2013-04-11 | 0 | 5.660 | 5.660 | 5.710 | 5.660 | 5.800 | 362,000 | 2,074,940 | 5.7319 | 4.750 | 4.750 | 4.792 | 4.750 | 4.868 | 431,343 | 4.8104 | -2.08% |
| 2013-04-10 | 0 | 5.780 | 5.720 | 5.780 | 5.700 | 5.820 | 258,000 | 1,485,400 | 5.7574 | 4.851 | 4.800 | 4.851 | 4.784 | 4.884 | 307,422 | 4.8318 | 0.00% |
| 2013-04-09 | 0 | 5.780 | 5.730 | 5.820 | 5.670 | 5.800 | 304,000 | 1,742,500 | 5.7319 | 4.851 | 4.809 | 4.884 | 4.758 | 4.868 | 362,233 | 4.8104 | 3.03% |
| 2013-04-08 | 0 | 5.610 | 5.610 | 5.650 | 5.420 | 5.680 | 348,000 | 1,948,740 | 5.5998 | 4.708 | 4.708 | 4.742 | 4.549 | 4.767 | 414,662 | 4.6996 | 2.37% |
| 2013-04-05 | 0 | 5.480 | 5.470 | 5.480 | 5.470 | 5.690 | 379,000 | 2,112,100 | 5.5728 | 4.599 | 4.591 | 4.599 | 4.591 | 4.775 | 451,600 | 4.6769 | -2.84% |
| 2013-04-03 | 0 | 5.640 | 5.600 | 5.640 | 5.540 | 5.680 | 160,000 | 897,100 | 5.6069 | 4.733 | 4.700 | 4.733 | 4.649 | 4.767 | 190,649 | 4.7055 | 1.62% |
| 2013-04-02 | 0 | 5.550 | 5.510 | 5.550 | 5.550 | 5.660 | 1,616,000 | 9,014,200 | 5.5781 | 4.658 | 4.624 | 4.658 | 4.658 | 4.750 | 1,925,555 | 4.6814 | 0.91% |
| 2013-03-28 | 0 | 5.500 | 5.500 | 5.570 | 5.500 | 5.760 | 772,000 | 4,351,200 | 5.6363 | 4.616 | 4.616 | 4.675 | 4.616 | 4.834 | 919,881 | 4.7302 | -1.79% |
| 2013-03-27 | 0 | 5.600 | 5.600 | 5.610 | 5.500 | 5.700 | 456,000 | 2,567,940 | 5.6314 | 4.700 | 4.700 | 4.708 | 4.616 | 4.784 | 543,350 | 4.7261 | 1.82% |
| 2013-03-26 | 0 | 5.500 | 5.470 | 5.500 | 5.420 | 5.500 | 306,000 | 1,667,620 | 5.4497 | 4.616 | 4.591 | 4.616 | 4.549 | 4.616 | 364,616 | 4.5736 | 1.66% |
| 2013-03-25 | 0 | 5.410 | 5.380 | 5.410 | 5.230 | 5.480 | 2,948,000 | 15,948,480 | 5.4099 | 4.540 | 4.515 | 4.540 | 4.389 | 4.599 | 3,512,708 | 4.5402 | 1.69% |
| 2013-03-22 | 0 | 5.320 | 5.300 | 5.320 | 5.300 | 5.420 | 464,000 | 2,499,920 | 5.3878 | 4.465 | 4.448 | 4.465 | 4.448 | 4.549 | 552,882 | 4.5216 | -1.85% |
| 2013-03-21 | 0 | 5.420 | 5.380 | 5.430 | 5.350 | 5.420 | 160,000 | 861,000 | 5.3813 | 4.549 | 4.515 | 4.557 | 4.490 | 4.549 | 190,649 | 4.5162 | 0.74% |
| 2013-03-20 | 0 | 5.380 | 5.320 | 5.380 | 5.250 | 5.390 | 482,000 | 2,565,180 | 5.3220 | 4.515 | 4.465 | 4.515 | 4.406 | 4.523 | 574,330 | 4.4664 | 1.51% |
| 2013-03-19 | 0 | 5.300 | 5.250 | 5.330 | 5.230 | 5.330 | 204,000 | 1,080,540 | 5.2968 | 4.448 | 4.406 | 4.473 | 4.389 | 4.473 | 243,077 | 4.4452 | 0.76% |
| 2013-03-18 | 0 | 5.260 | 5.250 | 5.290 | 4.610 | 5.530 | 310,000 | 1,635,240 | 5.2750 | 4.414 | 4.406 | 4.440 | 3.869 | 4.641 | 369,382 | 4.4270 | -3.66% |
| 2013-03-15 | 0 | 5.460 | 5.400 | 5.500 | 5.270 | 5.480 | 1,186,000 | 6,408,040 | 5.4031 | 4.582 | 4.532 | 4.616 | 4.423 | 4.599 | 1,413,186 | 4.5345 | 6.85% |
| 2013-03-14 | 0 | 5.110 | 5.110 | 5.190 | 5.080 | 5.230 | 2,172,000 | 11,111,830 | 5.1159 | 4.289 | 4.289 | 4.356 | 4.263 | 4.389 | 2,588,060 | 4.2935 | -0.97% |
| 2013-03-13 | 0 | 5.160 | 5.160 | 5.210 | 5.050 | 5.460 | 1,406,000 | 7,381,480 | 5.2500 | 4.330 | 4.330 | 4.372 | 4.238 | 4.582 | 1,675,328 | 4.4060 | -5.32% |
| 2013-03-12 | 0 | 5.450 | 5.450 | 5.460 | 5.430 | 5.650 | 782,000 | 4,348,000 | 5.5601 | 4.574 | 4.574 | 4.582 | 4.557 | 4.742 | 931,797 | 4.6663 | -2.68% |
| 2013-03-11 | 0 | 5.600 | 5.600 | 5.610 | 5.550 | 5.630 | 610,000 | 3,412,160 | 5.5937 | 4.700 | 4.700 | 4.708 | 4.658 | 4.725 | 726,849 | 4.6945 | -0.71% |
| 2013-03-08 | 0 | 5.640 | 5.640 | 5.710 | 5.570 | 5.720 | 382,000 | 2,151,360 | 5.6318 | 4.733 | 4.733 | 4.792 | 4.675 | 4.800 | 455,174 | 4.7265 | 0.71% |
| 2013-03-07 | 0 | 5.600 | 5.600 | 5.620 | 5.500 | 5.640 | 516,000 | 2,884,180 | 5.5895 | 4.700 | 4.700 | 4.717 | 4.616 | 4.733 | 614,843 | 4.6909 | 0.54% |
| 2013-03-06 | 0 | 5.570 | 5.550 | 5.570 | 5.500 | 5.620 | 1,658,000 | 9,169,040 | 5.5302 | 4.675 | 4.658 | 4.675 | 4.616 | 4.717 | 1,975,600 | 4.6411 | 2.58% |
| 2013-03-05 | 0 | 5.430 | 5.430 | 5.490 | 5.420 | 5.600 | 1,242,000 | 6,813,440 | 5.4859 | 4.557 | 4.557 | 4.607 | 4.549 | 4.700 | 1,479,913 | 4.6039 | -4.23% |
| 2013-03-04 | 0 | 5.670 | 5.630 | 5.680 | 5.600 | 5.870 | 1,112,000 | 6,359,500 | 5.7190 | 4.758 | 4.725 | 4.767 | 4.700 | 4.926 | 1,325,011 | 4.7996 | -5.66% |
| 2013-03-01 | 0 | 6.010 | 5.940 | 6.020 | 5.850 | 6.040 | 644,000 | 3,830,570 | 5.9481 | 5.044 | 4.985 | 5.052 | 4.910 | 5.069 | 767,362 | 4.9919 | 3.09% |
| 2013-02-28 | 0 | 5.830 | 5.800 | 5.830 | 5.630 | 5.950 | 1,106,000 | 6,416,000 | 5.8011 | 4.893 | 4.868 | 4.893 | 4.725 | 4.993 | 1,317,861 | 4.8685 | 2.46% |
| 2013-02-27 | 0 | 5.690 | 5.660 | 5.690 | 5.550 | 5.850 | 442,000 | 2,492,300 | 5.6387 | 4.775 | 4.750 | 4.775 | 4.658 | 4.910 | 526,668 | 4.7322 | 0.53% |
| 2013-02-26 | 0 | 5.660 | 5.650 | 5.700 | 5.660 | 5.830 | 390,000 | 2,236,580 | 5.7348 | 4.750 | 4.742 | 4.784 | 4.750 | 4.893 | 464,707 | 4.8129 | -2.08% |
| 2013-02-25 | 0 | 5.780 | 5.730 | 5.780 | 5.720 | 5.870 | 318,000 | 1,831,900 | 5.7607 | 4.851 | 4.809 | 4.851 | 4.800 | 4.926 | 378,915 | 4.8346 | -1.37% |
| 2013-02-22 | 0 | 5.860 | 5.870 | 5.900 | 5.800 | 5.970 | 896,000 | 5,258,060 | 5.8684 | 4.918 | 4.926 | 4.952 | 4.868 | 5.010 | 1,067,634 | 4.9250 | -1.51% |
| 2013-02-21 | 0 | 5.950 | 5.930 | 5.950 | 5.800 | 5.960 | 944,000 | 5,511,520 | 5.8385 | 4.993 | 4.977 | 4.993 | 4.868 | 5.002 | 1,124,829 | 4.8999 | 1.71% |
| 2013-02-20 | 0 | 5.850 | 5.850 | 5.870 | 5.770 | 5.940 | 1,622,000 | 9,433,970 | 5.8163 | 4.910 | 4.910 | 4.926 | 4.842 | 4.985 | 1,932,704 | 4.8812 | -1.52% |
| 2013-02-19 | 0 | 5.940 | 5.890 | 5.970 | 5.890 | 6.150 | 1,296,000 | 7,753,820 | 5.9829 | 4.985 | 4.943 | 5.010 | 4.943 | 5.161 | 1,544,257 | 5.0211 | -4.19% |
| 2013-02-18 | 0 | 6.200 | 6.150 | 6.200 | 6.140 | 6.280 | 788,000 | 4,880,300 | 6.1933 | 5.203 | 5.161 | 5.203 | 5.153 | 5.270 | 938,946 | 5.1976 | -2.21% |
| 2013-02-15 | 0 | 6.340 | 6.300 | 6.350 | 6.140 | 6.430 | 578,000 | 3,620,140 | 6.2632 | 5.321 | 5.287 | 5.329 | 5.153 | 5.396 | 688,720 | 5.2563 | 2.26% |
| 2013-02-14 | 0 | 6.200 | 6.160 | 6.200 | 6.120 | 6.200 | 206,000 | 1,247,580 | 6.0562 | 5.203 | 5.170 | 5.203 | 5.136 | 5.203 | 245,461 | 5.0826 | 0.81% |
| 2013-02-08 | 0 | 6.150 | 6.100 | 6.150 | 6.000 | 6.290 | 712,000 | 4,346,500 | 6.1046 | 5.161 | 5.119 | 5.161 | 5.035 | 5.279 | 848,388 | 5.1232 | 1.32% |
| 2013-02-07 | 0 | 6.070 | 6.030 | 6.070 | 6.030 | 6.400 | 992,000 | 6,075,070 | 6.1241 | 5.094 | 5.061 | 5.094 | 5.061 | 5.371 | 1,182,024 | 5.1395 | -2.10% |
| 2013-02-06 | 0 | 6.200 | 6.170 | 6.200 | 6.140 | 6.200 | 274,000 | 1,692,680 | 6.1777 | 5.203 | 5.178 | 5.203 | 5.153 | 5.203 | 326,486 | 5.1845 | 0.00% |
| 2013-02-05 | 0 | 6.200 | 6.180 | 6.220 | 6.060 | 6.300 | 485,000 | 2,995,370 | 6.1760 | 5.203 | 5.186 | 5.220 | 5.086 | 5.287 | 577,905 | 5.1832 | -1.59% |
| 2013-02-04 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.490 | 454,000 | 2,900,340 | 6.3884 | 5.287 | 5.245 | 5.287 | 5.245 | 5.447 | 540,967 | 5.3614 | -1.41% |
| 2013-02-01 | 0 | 6.390 | 6.390 | 6.400 | 6.300 | 6.490 | 580,144 | 3,712,858 | 6.3999 | 5.363 | 5.363 | 5.371 | 5.287 | 5.447 | 691,274 | 5.3710 | 0.31% |
| 2013-01-31 | 0 | 6.370 | 6.370 | 6.380 | 6.060 | 6.500 | 1,667,000 | 10,589,640 | 6.3525 | 5.346 | 5.346 | 5.354 | 5.086 | 5.455 | 1,986,324 | 5.3313 | 1.92% |
| 2013-01-30 | 0 | 6.250 | 6.190 | 6.260 | 6.110 | 6.260 | 332,000 | 2,054,000 | 6.1867 | 5.245 | 5.195 | 5.254 | 5.128 | 5.254 | 395,597 | 5.1922 | 2.12% |
| 2013-01-29 | 0 | 6.120 | 6.130 | 6.190 | 6.110 | 6.320 | 1,947,000 | 12,230,620 | 6.2818 | 5.136 | 5.145 | 5.195 | 5.128 | 5.304 | 2,319,960 | 5.2719 | -3.01% |
| 2013-01-28 | 0 | 6.310 | 6.300 | 6.330 | 6.170 | 6.340 | 1,838,000 | 11,544,800 | 6.2812 | 5.296 | 5.287 | 5.312 | 5.178 | 5.321 | 2,190,080 | 5.2714 | 3.27% |
| 2013-01-25 | 0 | 6.110 | 6.060 | 6.100 | 6.000 | 6.330 | 1,794,000 | 11,148,380 | 6.2143 | 5.128 | 5.086 | 5.119 | 5.035 | 5.312 | 2,137,652 | 5.2152 | -3.02% |
| 2013-01-24 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.600 | 1,068,000 | 6,781,080 | 6.3493 | 5.287 | 5.245 | 5.287 | 5.245 | 5.539 | 1,272,582 | 5.3286 | 0.00% |
| 2013-01-23 | 0 | 6.300 | 6.300 | 6.310 | 6.250 | 6.350 | 2,122,000 | 13,347,420 | 6.2900 | 5.287 | 5.287 | 5.296 | 5.245 | 5.329 | 2,528,482 | 5.2788 | -0.79% |
| 2013-01-22 | 0 | 6.350 | 6.330 | 6.350 | 6.300 | 6.440 | 933,000 | 5,926,050 | 6.3516 | 5.329 | 5.312 | 5.329 | 5.287 | 5.405 | 1,111,722 | 5.3305 | 0.47% |
| 2013-01-21 | 0 | 6.320 | 6.310 | 6.320 | 5.980 | 6.330 | 2,340,000 | 14,556,120 | 6.2206 | 5.304 | 5.296 | 5.304 | 5.019 | 5.312 | 2,788,242 | 5.2205 | 5.69% |
| 2013-01-18 | 0 | 5.980 | 5.940 | 5.980 | 5.830 | 5.980 | 1,766,000 | 10,407,420 | 5.8932 | 5.019 | 4.985 | 5.019 | 4.893 | 5.019 | 2,104,288 | 4.9458 | 3.64% |
| 2013-01-17 | 0 | 5.770 | 5.720 | 5.780 | 5.680 | 5.890 | 854,000 | 4,921,300 | 5.7626 | 4.842 | 4.800 | 4.851 | 4.767 | 4.943 | 1,017,589 | 4.8362 | -2.20% |
| 2013-01-16 | 0 | 5.900 | 5.880 | 5.900 | 5.800 | 5.920 | 914,000 | 5,366,380 | 5.8713 | 4.952 | 4.935 | 4.952 | 4.868 | 4.968 | 1,089,082 | 4.9274 | 1.20% |
| 2013-01-15 | 0 | 5.830 | 5.820 | 5.840 | 5.750 | 5.880 | 618,000 | 3,602,580 | 5.8294 | 4.893 | 4.884 | 4.901 | 4.826 | 4.935 | 736,382 | 4.8923 | -0.17% |
| 2013-01-14 | 0 | 5.840 | 5.800 | 5.840 | 5.570 | 5.850 | 852,000 | 4,897,680 | 5.7485 | 4.901 | 4.868 | 4.901 | 4.675 | 4.910 | 1,015,206 | 4.8243 | 4.10% |
| 2013-01-11 | 0 | 5.610 | 5.610 | 5.650 | 5.590 | 5.770 | 404,000 | 2,298,640 | 5.6897 | 4.708 | 4.708 | 4.742 | 4.691 | 4.842 | 481,389 | 4.7750 | -2.94% |
| 2013-01-10 | 0 | 5.780 | 5.780 | 5.800 | 5.760 | 5.850 | 827,329 | 4,800,281 | 5.8021 | 4.851 | 4.851 | 4.868 | 4.834 | 4.910 | 985,809 | 4.8694 | 0.87% |
| 2013-01-09 | 0 | 5.730 | 5.720 | 5.740 | 5.590 | 5.760 | 930,000 | 5,316,660 | 5.7168 | 4.809 | 4.800 | 4.817 | 4.691 | 4.834 | 1,108,147 | 4.7978 | 2.14% |
| 2013-01-08 | 0 | 5.610 | 5.560 | 5.620 | 5.550 | 5.880 | 942,000 | 5,328,220 | 5.6563 | 4.708 | 4.666 | 4.717 | 4.658 | 4.935 | 1,122,446 | 4.7470 | -3.44% |
| 2013-01-07 | 0 | 5.810 | 5.810 | 5.880 | 5.750 | 5.890 | 1,106,000 | 6,430,560 | 5.8142 | 4.876 | 4.876 | 4.935 | 4.826 | 4.943 | 1,317,861 | 4.8795 | -0.85% |
| 2013-01-04 | 0 | 5.860 | 5.850 | 5.870 | 5.830 | 6.070 | 1,510,000 | 8,928,490 | 5.9129 | 4.918 | 4.910 | 4.926 | 4.893 | 5.094 | 1,799,250 | 4.9623 | 0.51% |
| 2013-01-03 | 0 | 5.830 | 5.800 | 5.840 | 5.570 | 5.850 | 926,000 | 5,280,220 | 5.7022 | 4.893 | 4.868 | 4.901 | 4.675 | 4.910 | 1,103,381 | 4.7855 | 5.42% |
| 2013-01-02 | 0 | 5.530 | 5.530 | 5.540 | 5.350 | 5.570 | 656,000 | 3,615,260 | 5.5111 | 4.641 | 4.641 | 4.649 | 4.490 | 4.675 | 781,661 | 4.6251 | 2.98% |
| 2012-12-31 | 0 | 5.370 | 5.360 | 5.410 | 5.350 | 5.450 | 766,000 | 4,117,820 | 5.3757 | 4.507 | 4.498 | 4.540 | 4.490 | 4.574 | 912,732 | 4.5115 | 1.13% |
| 2012-12-28 | 0 | 5.310 | 5.300 | 5.310 | 5.250 | 5.360 | 1,944,000 | 10,316,920 | 5.3071 | 4.456 | 4.448 | 4.456 | 4.406 | 4.498 | 2,316,385 | 4.4539 | -0.75% |
| 2012-12-27 | 0 | 5.350 | 5.330 | 5.350 | 5.260 | 5.450 | 2,336,000 | 12,483,880 | 5.3441 | 4.490 | 4.473 | 4.490 | 4.414 | 4.574 | 2,783,475 | 4.4850 | 1.71% |
| 2012-12-24 | 0 | 5.260 | 5.240 | 5.260 | 5.250 | 5.300 | 138,000 | 727,680 | 5.2730 | 4.414 | 4.398 | 4.414 | 4.406 | 4.448 | 164,435 | 4.4253 | 0.00% |
| 2012-12-21 | 0 | 5.260 | 5.250 | 5.270 | 5.200 | 5.300 | 1,664,000 | 8,683,360 | 5.2184 | 4.414 | 4.406 | 4.423 | 4.364 | 4.448 | 1,982,750 | 4.3795 | 1.15% |
| 2012-12-20 | 0 | 5.200 | 5.200 | 5.240 | 5.100 | 5.260 | 878,000 | 4,572,460 | 5.2078 | 4.364 | 4.364 | 4.398 | 4.280 | 4.414 | 1,046,186 | 4.3706 | 0.97% |
| 2012-12-19 | 0 | 5.150 | 5.110 | 5.150 | 5.040 | 5.240 | 1,106,000 | 5,715,730 | 5.1679 | 4.322 | 4.289 | 4.322 | 4.230 | 4.398 | 1,317,861 | 4.3371 | 2.79% |
| 2012-12-18 | 0 | 5.010 | 5.010 | 5.050 | 5.000 | 5.340 | 1,562,000 | 8,080,240 | 5.1730 | 4.205 | 4.205 | 4.238 | 4.196 | 4.482 | 1,861,211 | 4.3414 | -0.60% |
| 2012-12-17 | 0 | 5.040 | 5.000 | 5.050 | 4.920 | 5.150 | 538,000 | 2,698,780 | 5.0163 | 4.230 | 4.196 | 4.238 | 4.129 | 4.322 | 641,057 | 4.2099 | 2.44% |
| 2012-12-14 | 0 | 4.920 | 4.910 | 5.000 | 4.890 | 5.000 | 330,000 | 1,629,640 | 4.9383 | 4.129 | 4.121 | 4.196 | 4.104 | 4.196 | 393,214 | 4.1444 | 0.20% |
| 2012-12-13 | 0 | 4.910 | 4.900 | 4.960 | 4.860 | 4.970 | 112,000 | 549,020 | 4.9020 | 4.121 | 4.112 | 4.163 | 4.079 | 4.171 | 133,454 | 4.1139 | 0.00% |
| 2012-12-12 | 0 | 4.910 | 4.880 | 4.910 | 4.890 | 5.000 | 600,000 | 2,958,520 | 4.9309 | 4.121 | 4.095 | 4.121 | 4.104 | 4.196 | 714,934 | 4.1382 | -1.01% |
| 2012-12-11 | 0 | 4.960 | 4.950 | 4.980 | 4.950 | 5.040 | 812,000 | 4,040,620 | 4.9761 | 4.163 | 4.154 | 4.179 | 4.154 | 4.230 | 967,544 | 4.1762 | -0.80% |
| 2012-12-10 | 0 | 5.000 | 4.960 | 5.000 | 4.610 | 5.030 | 5,344,000 | 26,531,860 | 4.9648 | 4.196 | 4.163 | 4.196 | 3.869 | 4.221 | 6,367,676 | 4.1666 | 6.38% |
| 2012-12-07 | 0 | 4.700 | 4.660 | 4.700 | 4.630 | 4.700 | 258,000 | 1,210,420 | 4.6916 | 3.944 | 3.911 | 3.944 | 3.886 | 3.944 | 307,422 | 3.9373 | 0.00% |
| 2012-12-06 | 0 | 4.700 | 4.620 | 4.700 | 4.600 | 4.720 | 820,000 | 3,791,160 | 4.6234 | 3.944 | 3.877 | 3.944 | 3.860 | 3.961 | 977,076 | 3.8801 | -0.63% |
| 2012-12-05 | 0 | 4.730 | 4.700 | 4.730 | 4.360 | 4.740 | 2,524,000 | 11,659,660 | 4.6195 | 3.970 | 3.944 | 3.970 | 3.659 | 3.978 | 3,007,488 | 3.8769 | 5.35% |
| 2012-12-04 | 0 | 4.490 | 4.490 | 4.510 | 4.300 | 4.500 | 672,000 | 2,969,060 | 4.4182 | 3.768 | 3.768 | 3.785 | 3.609 | 3.777 | 800,726 | 3.7080 | -0.66% |
| 2012-12-03 | 0 | 4.520 | 4.500 | 4.520 | 4.390 | 4.650 | 1,251,221 | 5,580,063 | 4.4597 | 3.793 | 3.777 | 3.793 | 3.684 | 3.902 | 1,490,900 | 3.7427 | 0.89% |
| 2012-11-30 | 0 | 4.480 | 4.350 | 4.480 | 4.250 | 4.480 | 1,164,000 | 5,040,580 | 4.3304 | 3.760 | 3.651 | 3.760 | 3.567 | 3.760 | 1,386,971 | 3.6342 | 5.16% |
| 2012-11-29 | 0 | 4.260 | 4.240 | 4.270 | 4.220 | 4.340 | 284,000 | 1,213,120 | 4.2715 | 3.575 | 3.558 | 3.584 | 3.542 | 3.642 | 338,402 | 3.5848 | 0.24% |
| 2012-11-28 | 0 | 4.250 | 4.250 | 4.320 | 4.240 | 4.270 | 198,000 | 842,220 | 4.2536 | 3.567 | 3.567 | 3.626 | 3.558 | 3.584 | 235,928 | 3.5698 | 0.00% |
| 2012-11-27 | 0 | 4.250 | 4.250 | 4.370 | 4.250 | 4.380 | 380,000 | 1,637,580 | 4.3094 | 3.567 | 3.567 | 3.667 | 3.567 | 3.676 | 452,791 | 3.6166 | -2.75% |
| 2012-11-26 | 0 | 4.370 | 4.280 | 4.370 | 4.250 | 4.380 | 50,000 | 215,440 | 4.3088 | 3.667 | 3.592 | 3.667 | 3.567 | 3.676 | 59,578 | 3.6161 | 3.31% |
| 2012-11-23 | 0 | 4.230 | 4.210 | 4.390 | 4.200 | 4.370 | 416,000 | 1,770,600 | 4.2563 | 3.550 | 3.533 | 3.684 | 3.525 | 3.667 | 495,687 | 3.5720 | 0.71% |
| 2012-11-22 | 0 | 4.200 | 4.180 | 4.200 | 4.200 | 4.200 | 34,000 | 142,800 | 4.2000 | 3.525 | 3.508 | 3.525 | 3.525 | 3.525 | 40,513 | 3.5248 | 0.00% |
| 2012-11-21 | 0 | 4.200 | 4.180 | 4.200 | 4.180 | 4.250 | 44,000 | 186,640 | 4.2418 | 3.525 | 3.508 | 3.525 | 3.508 | 3.567 | 52,428 | 3.5599 | 0.00% |
| 2012-11-20 | 0 | 4.200 | 4.180 | 4.290 | 4.200 | 4.500 | 354,000 | 1,523,480 | 4.3036 | 3.525 | 3.508 | 3.600 | 3.525 | 3.777 | 421,811 | 3.6118 | -2.78% |
| 2012-11-19 | 0 | 4.320 | 4.280 | 4.320 | 4.220 | 4.320 | 688,000 | 2,917,920 | 4.2412 | 3.626 | 3.592 | 3.626 | 3.542 | 3.626 | 819,791 | 3.5593 | 2.61% |
| 2012-11-16 | 0 | 4.210 | 4.210 | 4.270 | 4.140 | 4.240 | 156,000 | 653,840 | 4.1913 | 3.533 | 3.533 | 3.584 | 3.474 | 3.558 | 185,883 | 3.5175 | 1.69% |
| 2012-11-15 | 0 | 4.140 | 4.140 | 4.180 | 4.130 | 4.240 | 824,000 | 3,449,940 | 4.1868 | 3.474 | 3.474 | 3.508 | 3.466 | 3.558 | 981,842 | 3.5137 | -1.90% |
| 2012-11-14 | 0 | 4.220 | 4.220 | 4.230 | 4.180 | 4.230 | 414,000 | 1,747,680 | 4.2214 | 3.542 | 3.542 | 3.550 | 3.508 | 3.550 | 493,304 | 3.5428 | 0.96% |
| 2012-11-13 | 0 | 4.180 | 4.180 | 4.220 | 4.180 | 4.250 | 462,000 | 1,946,360 | 4.2129 | 3.508 | 3.508 | 3.542 | 3.508 | 3.567 | 550,499 | 3.5356 | -0.24% |
| 2012-11-12 | 0 | 4.190 | 4.160 | 4.200 | 4.180 | 4.200 | 138,000 | 578,040 | 4.1887 | 3.516 | 3.491 | 3.525 | 3.508 | 3.525 | 164,435 | 3.5153 | 1.95% |
| 2012-11-09 | 0 | 4.110 | 4.100 | 4.140 | 4.100 | 4.200 | 502,000 | 2,078,140 | 4.1397 | 3.449 | 3.441 | 3.474 | 3.441 | 3.525 | 598,161 | 3.4742 | -0.72% |
| 2012-11-08 | 0 | 4.140 | 4.140 | 4.150 | 4.080 | 4.450 | 858,000 | 3,619,240 | 4.2182 | 3.474 | 3.474 | 3.483 | 3.424 | 3.735 | 1,022,355 | 3.5401 | -3.94% |
| 2012-11-07 | 0 | 4.310 | 4.310 | 4.350 | 4.280 | 4.500 | 160,000 | 694,680 | 4.3418 | 3.617 | 3.617 | 3.651 | 3.592 | 3.777 | 190,649 | 3.6438 | -1.82% |
| 2012-11-06 | 0 | 4.390 | 4.340 | 4.400 | 4.340 | 4.470 | 990,000 | 4,367,420 | 4.4115 | 3.684 | 3.642 | 3.693 | 3.642 | 3.751 | 1,179,641 | 3.7023 | 1.62% |
| 2012-11-05 | 0 | 4.320 | 4.320 | 4.370 | 4.230 | 4.360 | 356,000 | 1,527,520 | 4.2908 | 3.626 | 3.626 | 3.667 | 3.550 | 3.659 | 424,194 | 3.6010 | 1.89% |
| 2012-11-02 | 0 | 4.240 | 4.210 | 4.270 | 4.180 | 4.310 | 674,000 | 2,884,100 | 4.2791 | 3.558 | 3.533 | 3.584 | 3.508 | 3.617 | 803,109 | 3.5912 | 2.91% |
| 2012-11-01 | 0 | 4.120 | 4.070 | 4.130 | 3.990 | 4.140 | 562,000 | 2,256,780 | 4.0156 | 3.458 | 3.416 | 3.466 | 3.349 | 3.474 | 669,655 | 3.3701 | 4.04% |
| 2012-10-31 | 0 | 3.960 | 3.950 | 4.000 | 3.940 | 4.030 | 346,000 | 1,380,360 | 3.9895 | 3.323 | 3.315 | 3.357 | 3.307 | 3.382 | 412,278 | 3.3481 | -1.00% |
| 2012-10-30 | 0 | 4.000 | 4.000 | 4.010 | 3.970 | 4.000 | 514,000 | 2,053,180 | 3.9945 | 3.357 | 3.357 | 3.365 | 3.332 | 3.357 | 612,460 | 3.3524 | -0.74% |
| 2012-10-29 | 0 | 4.030 | 3.980 | 4.050 | 3.960 | 4.030 | 74,000 | 295,480 | 3.9930 | 3.382 | 3.340 | 3.399 | 3.323 | 3.382 | 88,175 | 3.3511 | 2.81% |
| 2012-10-26 | 0 | 3.920 | 3.920 | 3.970 | 3.900 | 4.010 | 676,000 | 2,679,640 | 3.9640 | 3.290 | 3.290 | 3.332 | 3.273 | 3.365 | 805,492 | 3.3267 | -3.21% |
| 2012-10-25 | 0 | 4.050 | 4.040 | 4.050 | 4.000 | 4.100 | 610,000 | 2,470,780 | 4.0505 | 3.399 | 3.391 | 3.399 | 3.357 | 3.441 | 726,849 | 3.3993 | -0.74% |
| 2012-10-24 | 0 | 4.080 | 4.010 | 4.080 | 4.000 | 4.190 | 1,368,000 | 5,609,540 | 4.1005 | 3.424 | 3.365 | 3.424 | 3.357 | 3.516 | 1,630,049 | 3.4413 | -0.97% |
| 2012-10-22 | 0 | 4.120 | 4.110 | 4.120 | 4.060 | 4.120 | 474,000 | 1,944,280 | 4.1019 | 3.458 | 3.449 | 3.458 | 3.407 | 3.458 | 564,798 | 3.4424 | 0.98% |
| 2012-10-19 | 0 | 4.080 | 4.050 | 4.080 | 4.060 | 4.200 | 560,000 | 2,316,100 | 4.1359 | 3.424 | 3.399 | 3.424 | 3.407 | 3.525 | 667,271 | 3.4710 | -2.16% |
| 2012-10-18 | 0 | 4.170 | 4.140 | 4.170 | 4.120 | 4.210 | 1,632,000 | 6,799,360 | 4.1663 | 3.500 | 3.474 | 3.500 | 3.458 | 3.533 | 1,944,620 | 3.4965 | -0.95% |
| 2012-10-17 | 0 | 4.210 | 4.200 | 4.210 | 4.160 | 4.350 | 630,000 | 2,648,480 | 4.2039 | 3.533 | 3.525 | 3.533 | 3.491 | 3.651 | 750,680 | 3.5281 | 0.72% |
| 2012-10-16 | 0 | 4.180 | 4.170 | 4.180 | 4.180 | 4.210 | 760,000 | 3,190,780 | 4.1984 | 3.508 | 3.500 | 3.508 | 3.508 | 3.533 | 905,583 | 3.5235 | -2.34% |
| 2012-10-15 | 0 | 4.280 | 4.230 | 4.350 | 4.190 | 4.280 | 160,000 | 672,580 | 4.2036 | 3.592 | 3.550 | 3.651 | 3.516 | 3.592 | 190,649 | 3.5278 | 2.15% |
| 2012-10-12 | 0 | 4.190 | 4.100 | 4.190 | 4.040 | 4.200 | 722,000 | 2,963,240 | 4.1042 | 3.516 | 3.441 | 3.516 | 3.391 | 3.525 | 860,304 | 3.4444 | 2.20% |
| 2012-10-11 | 0 | 4.100 | 4.060 | 4.100 | 4.100 | 4.230 | 1,302,000 | 5,440,160 | 4.1783 | 3.441 | 3.407 | 3.441 | 3.441 | 3.550 | 1,551,406 | 3.5066 | -3.30% |
| 2012-10-10 | 0 | 4.240 | 4.200 | 4.240 | 4.210 | 4.250 | 1,118,000 | 4,742,680 | 4.2421 | 3.558 | 3.525 | 3.558 | 3.533 | 3.567 | 1,332,160 | 3.5601 | -0.24% |
| 2012-10-09 | 0 | 4.250 | 4.200 | 4.250 | 4.230 | 4.290 | 804,000 | 3,422,560 | 4.2569 | 3.567 | 3.525 | 3.567 | 3.550 | 3.600 | 958,011 | 3.5726 | 0.24% |
| 2012-10-08 | 0 | 4.240 | 4.200 | 4.240 | 4.200 | 4.280 | 1,440,000 | 6,071,900 | 4.2166 | 3.558 | 3.525 | 3.558 | 3.525 | 3.592 | 1,715,841 | 3.5387 | -0.93% |
| 2012-10-05 | 0 | 4.280 | 4.270 | 4.300 | 4.210 | 4.320 | 120,000 | 515,240 | 4.2937 | 3.592 | 3.584 | 3.609 | 3.533 | 3.626 | 142,987 | 3.6034 | -2.06% |
| 2012-10-04 | 0 | 4.370 | 4.370 | 4.430 | 4.270 | 4.580 | 52,000 | 229,180 | 4.4073 | 3.667 | 3.667 | 3.718 | 3.584 | 3.844 | 61,961 | 3.6988 | 0.46% |
| 2012-10-03 | 0 | 4.350 | 4.250 | 4.470 | 4.350 | 4.380 | 48,000 | 209,480 | 4.3642 | 3.651 | 3.567 | 3.751 | 3.651 | 3.676 | 57,195 | 3.6626 | -1.14% |
| 2012-09-28 | 0 | 4.400 | 4.320 | 4.490 | 4.300 | 4.490 | 252,000 | 1,097,740 | 4.3561 | 3.693 | 3.626 | 3.768 | 3.609 | 3.768 | 300,272 | 3.6558 | 3.04% |
| 2012-09-27 | 0 | 4.270 | 4.250 | 4.290 | 4.160 | 4.270 | 704,000 | 2,990,560 | 4.2480 | 3.584 | 3.567 | 3.600 | 3.491 | 3.584 | 838,856 | 3.5650 | 0.47% |
| 2012-09-26 | 0 | 4.250 | 4.250 | 4.270 | 4.070 | 4.250 | 148,000 | 622,380 | 4.2053 | 3.567 | 3.567 | 3.584 | 3.416 | 3.567 | 176,350 | 3.5292 | 1.67% |
| 2012-09-25 | 0 | 4.180 | 4.160 | 4.190 | 4.170 | 4.200 | 130,000 | 545,100 | 4.1931 | 3.508 | 3.491 | 3.516 | 3.500 | 3.525 | 154,902 | 3.5190 | 0.48% |
| 2012-09-24 | 0 | 4.160 | 4.150 | 4.200 | 4.100 | 4.260 | 220,000 | 915,480 | 4.1613 | 3.491 | 3.483 | 3.525 | 3.441 | 3.575 | 262,142 | 3.4923 | -0.95% |
| 2012-09-21 | 0 | 4.200 | 4.160 | 4.200 | 4.170 | 4.440 | 548,000 | 2,348,220 | 4.2851 | 3.525 | 3.491 | 3.525 | 3.500 | 3.726 | 652,973 | 3.5962 | -0.24% |
| 2012-09-20 | 0 | 4.210 | 4.200 | 4.210 | 4.180 | 4.280 | 957,600 | 4,021,436 | 4.1995 | 3.533 | 3.525 | 3.533 | 3.508 | 3.592 | 1,141,034 | 3.5244 | -1.64% |
| 2012-09-19 | 0 | 4.280 | 4.240 | 4.340 | 4.280 | 4.350 | 34,000 | 145,780 | 4.2876 | 3.592 | 3.558 | 3.642 | 3.592 | 3.651 | 40,513 | 3.5984 | -1.38% |
| 2012-09-18 | 0 | 4.340 | 4.340 | 4.380 | 4.340 | 4.450 | 656,000 | 2,898,840 | 4.4190 | 3.642 | 3.642 | 3.676 | 3.642 | 3.735 | 781,661 | 3.7086 | -0.91% |
| 2012-09-17 | 0 | 4.380 | 4.340 | 4.380 | 4.350 | 4.440 | 1,220,000 | 5,378,280 | 4.4084 | 3.676 | 3.642 | 3.676 | 3.651 | 3.726 | 1,453,699 | 3.6997 | 2.10% |
| 2012-09-14 | 0 | 4.290 | 4.280 | 4.300 | 4.250 | 4.310 | 906,000 | 3,890,680 | 4.2943 | 3.600 | 3.592 | 3.609 | 3.567 | 3.617 | 1,079,550 | 3.6040 | 0.94% |
| 2012-09-13 | 0 | 4.250 | 4.230 | 4.250 | 4.160 | 4.300 | 924,000 | 3,926,100 | 4.2490 | 3.567 | 3.550 | 3.567 | 3.491 | 3.609 | 1,100,998 | 3.5659 | 1.19% |
| 2012-09-12 | 0 | 4.200 | 4.160 | 4.200 | 4.100 | 4.330 | 1,644,000 | 6,921,520 | 4.2102 | 3.525 | 3.491 | 3.525 | 3.441 | 3.634 | 1,958,918 | 3.5333 | 1.69% |
| 2012-09-11 | 0 | 4.130 | 4.100 | 4.200 | 4.080 | 4.200 | 568,000 | 2,334,860 | 4.1107 | 3.466 | 3.441 | 3.525 | 3.424 | 3.525 | 676,804 | 3.4498 | 0.73% |
| 2012-09-10 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.200 | 2,128,000 | 8,751,280 | 4.1124 | 3.441 | 3.441 | 3.483 | 3.441 | 3.525 | 2,535,632 | 3.4513 | 0.00% |
| 2012-09-07 | 0 | 4.100 | 4.030 | 4.100 | 4.020 | 4.200 | 908,000 | 3,724,960 | 4.1024 | 3.441 | 3.382 | 3.441 | 3.374 | 3.525 | 1,081,933 | 3.4429 | 0.24% |
| 2012-09-06 | 0 | 4.090 | 4.080 | 4.180 | 4.080 | 4.190 | 46,000 | 188,680 | 4.1017 | 3.432 | 3.424 | 3.508 | 3.424 | 3.516 | 54,812 | 3.4423 | 0.99% |
| 2012-09-05 | 0 | 4.050 | 4.050 | 4.180 | 4.000 | 4.190 | 12,000 | 48,520 | 4.0433 | 3.399 | 3.399 | 3.508 | 3.357 | 3.516 | 14,299 | 3.3933 | -3.34% |
| 2012-09-04 | 0 | 4.190 | 4.090 | 4.190 | 4.090 | 4.200 | 230,000 | 965,120 | 4.1962 | 3.516 | 3.432 | 3.516 | 3.432 | 3.525 | 274,058 | 3.5216 | -0.24% |
| 2012-09-03 | 0 | 4.200 | 4.190 | 4.280 | 4.190 | 4.200 | 410,000 | 1,719,140 | 4.1930 | 3.525 | 3.516 | 3.592 | 3.516 | 3.525 | 488,538 | 3.5189 | 1.45% |
| 2012-08-31 | 0 | 4.140 | 4.140 | 4.150 | 4.130 | 4.140 | 34,000 | 140,520 | 4.1329 | 3.474 | 3.474 | 3.483 | 3.466 | 3.474 | 40,513 | 3.4685 | 0.24% |
| 2012-08-30 | 0 | 4.130 | 4.130 | 4.200 | 4.130 | 4.160 | 70,000 | 290,580 | 4.1511 | 3.466 | 3.466 | 3.525 | 3.466 | 3.491 | 83,409 | 3.4838 | -2.82% |
| 2012-08-29 | 0 | 4.250 | 4.250 | 4.280 | 4.250 | 4.300 | 32,000 | 136,700 | 4.2719 | 3.567 | 3.567 | 3.592 | 3.567 | 3.609 | 38,130 | 3.5851 | -1.16% |
| 2012-08-28 | 0 | 4.300 | 4.250 | 4.320 | 4.160 | 4.320 | 264,000 | 1,129,660 | 4.2790 | 3.609 | 3.567 | 3.626 | 3.491 | 3.626 | 314,571 | 3.5911 | 3.61% |
| 2012-08-27 | 0 | 4.150 | 4.110 | 4.250 | 4.060 | 4.150 | 20,000 | 81,860 | 4.0930 | 3.483 | 3.449 | 3.567 | 3.407 | 3.483 | 23,831 | 3.4350 | -3.49% |
| 2012-08-24 | 0 | 4.300 | 4.120 | 4.370 | 4.010 | 4.300 | 1,514,000 | 6,268,360 | 4.1403 | 3.609 | 3.458 | 3.667 | 3.365 | 3.609 | 1,804,016 | 3.4747 | 4.62% |
| 2012-08-23 | 0 | 4.110 | 4.000 | 4.110 | 3.900 | 4.110 | 596,000 | 2,382,920 | 3.9982 | 3.449 | 3.357 | 3.449 | 3.273 | 3.449 | 710,168 | 3.3554 | 5.38% |
| 2012-08-22 | 0 | 3.900 | 3.820 | 3.900 | 3.900 | 3.950 | 582,000 | 2,272,600 | 3.9048 | 3.273 | 3.206 | 3.273 | 3.273 | 3.315 | 693,486 | 3.2771 | -1.27% |
| 2012-08-21 | 0 | 3.950 | 3.900 | 3.950 | 3.840 | 3.950 | 1,426,000 | 5,541,620 | 3.8861 | 3.315 | 3.273 | 3.315 | 3.223 | 3.315 | 1,699,159 | 3.2614 | 2.60% |
| 2012-08-20 | 0 | 3.850 | 3.710 | 3.750 | 3.750 | 3.950 | 1,172,000 | 4,474,360 | 3.8177 | 3.231 | 3.114 | 3.147 | 3.147 | 3.315 | 1,396,504 | 3.2040 | -1.28% |
| 2012-08-17 | 0 | 3.900 | 3.820 | 3.900 | 3.900 | 3.950 | 106,000 | 416,740 | 3.9315 | 3.273 | 3.206 | 3.273 | 3.273 | 3.315 | 126,305 | 3.2995 | -1.27% |
| 2012-08-16 | 0 | 3.950 | 3.900 | 3.950 | 3.950 | 3.960 | 210,000 | 831,500 | 3.9595 | 3.315 | 3.273 | 3.315 | 3.315 | 3.323 | 250,227 | 3.3230 | -0.25% |
| 2012-08-15 | 0 | 3.960 | 3.900 | 3.960 | 3.960 | 3.990 | 116,000 | 460,320 | 3.9683 | 3.323 | 3.273 | 3.323 | 3.323 | 3.349 | 138,221 | 3.3303 | 1.54% |
| 2012-08-14 | 0 | 3.900 | 3.900 | 3.940 | 3.710 | 3.910 | 50,000 | 193,060 | 3.8612 | 3.273 | 3.273 | 3.307 | 3.114 | 3.281 | 59,578 | 3.2405 | -0.26% |
| 2012-08-13 | 0 | 3.910 | 3.900 | 3.960 | 3.900 | 3.910 | 26,000 | 101,560 | 3.9062 | 3.281 | 3.273 | 3.323 | 3.273 | 3.281 | 30,980 | 3.2782 | -1.01% |
| 2012-08-10 | 0 | 3.950 | 3.900 | 3.980 | 3.950 | 4.000 | 62,000 | 245,080 | 3.9529 | 3.315 | 3.273 | 3.340 | 3.315 | 3.357 | 73,876 | 3.3174 | -1.25% |
| 2012-08-09 | 0 | 4.000 | 3.920 | 4.000 | 4.000 | 4.000 | 8,000 | 32,000 | 4.0000 | 3.357 | 3.290 | 3.357 | 3.357 | 3.357 | 9,532 | 3.3570 | 0.25% |
| 2012-08-08 | 0 | 3.990 | 3.940 | 3.990 | 3.960 | 4.000 | 148,000 | 591,180 | 3.9945 | 3.349 | 3.307 | 3.349 | 3.323 | 3.357 | 176,350 | 3.3523 | -0.25% |
| 2012-08-07 | 0 | 4.000 | 3.910 | 4.000 | 3.960 | 4.000 | 166,000 | 663,120 | 3.9947 | 3.357 | 3.281 | 3.357 | 3.323 | 3.357 | 197,798 | 3.3525 | 1.01% |
| 2012-08-06 | 0 | 3.960 | 3.960 | 3.990 | 3.960 | 4.000 | 130,000 | 519,800 | 3.9985 | 3.323 | 3.323 | 3.349 | 3.323 | 3.357 | 154,902 | 3.3557 | -0.50% |
| 2012-08-03 | 0 | 3.980 | 3.980 | 4.000 | 3.960 | 4.000 | 76,000 | 302,640 | 3.9821 | 3.340 | 3.340 | 3.357 | 3.323 | 3.357 | 90,558 | 3.3419 | 1.53% |
| 2012-08-02 | 0 | 3.920 | 3.910 | 3.940 | 3.920 | 4.000 | 156,000 | 617,540 | 3.9586 | 3.290 | 3.281 | 3.307 | 3.290 | 3.357 | 185,883 | 3.3222 | -2.00% |
| 2012-08-01 | 0 | 4.000 | 3.970 | 4.000 | 3.970 | 4.000 | 300,000 | 1,198,940 | 3.9965 | 3.357 | 3.332 | 3.357 | 3.332 | 3.357 | 357,467 | 3.3540 | 0.76% |
| 2012-07-31 | 0 | 3.970 | 3.950 | 3.970 | 3.940 | 3.990 | 166,000 | 659,800 | 3.9747 | 3.332 | 3.315 | 3.332 | 3.307 | 3.349 | 197,798 | 3.3357 | 1.28% |
| 2012-07-30 | 0 | 3.920 | 3.920 | 3.950 | 3.900 | 3.950 | 382,000 | 1,491,820 | 3.9053 | 3.290 | 3.290 | 3.315 | 3.273 | 3.315 | 455,174 | 3.2775 | 1.82% |
| 2012-07-27 | 0 | 3.850 | 3.850 | 3.880 | 3.850 | 3.940 | 138,000 | 534,200 | 3.8710 | 3.231 | 3.231 | 3.256 | 3.231 | 3.307 | 164,435 | 3.2487 | 0.00% |
| 2012-07-26 | 0 | 3.850 | 3.820 | 3.850 | 3.800 | 3.870 | 140,000 | 536,360 | 3.8311 | 3.231 | 3.206 | 3.231 | 3.189 | 3.248 | 166,818 | 3.2152 | 1.32% |
| 2012-07-25 | 0 | 3.800 | 3.800 | 3.880 | 3.800 | 3.800 | 234,000 | 889,200 | 3.8000 | 3.189 | 3.189 | 3.256 | 3.189 | 3.189 | 278,824 | 3.1891 | -1.30% |
| 2012-07-24 | 0 | 3.850 | 3.710 | 3.980 | - | - | 0 | 0 | - | 3.231 | 3.114 | 3.340 | - | - | 0 | - | 0.00% |
| 2012-07-23 | 0 | 3.850 | 3.750 | 3.980 | - | - | 0 | 0 | - | 3.231 | 3.147 | 3.340 | - | - | 0 | - | 0.00% |
| 2012-07-20 | 0 | 3.850 | 3.840 | 3.930 | 3.800 | 3.920 | 556,000 | 2,129,720 | 3.8304 | 3.231 | 3.223 | 3.298 | 3.189 | 3.290 | 662,505 | 3.2146 | -1.28% |
| 2012-07-19 | 0 | 3.900 | 3.810 | 3.900 | 3.890 | 3.900 | 28,000 | 109,040 | 3.8943 | 3.273 | 3.197 | 3.273 | 3.265 | 3.273 | 33,364 | 3.2682 | -1.02% |
| 2012-07-18 | 0 | 3.940 | 3.830 | 3.940 | 3.940 | 3.940 | 6,000 | 23,640 | 3.9400 | 3.307 | 3.214 | 3.307 | 3.307 | 3.307 | 7,149 | 3.3066 | 0.00% |
| 2012-07-17 | 0 | 3.940 | 3.850 | 3.990 | 3.940 | 3.940 | 22,000 | 86,680 | 3.9400 | 3.307 | 3.231 | 3.349 | 3.307 | 3.307 | 26,214 | 3.3066 | 0.25% |
| 2012-07-16 | 0 | 3.930 | 3.930 | 4.020 | 3.860 | 3.900 | 12,000 | 46,780 | 3.8983 | 3.298 | 3.298 | 3.374 | 3.239 | 3.273 | 14,299 | 3.2716 | 0.00% |
| 2012-07-13 | 0 | 3.930 | 3.910 | 3.970 | 3.900 | 4.050 | 158,000 | 622,620 | 3.9406 | 3.298 | 3.281 | 3.332 | 3.273 | 3.399 | 188,266 | 3.3071 | -1.75% |
| 2012-07-12 | 0 | 4.000 | 4.000 | 4.030 | 3.920 | 4.000 | 394,000 | 1,571,900 | 3.9896 | 3.357 | 3.357 | 3.382 | 3.290 | 3.357 | 469,473 | 3.3482 | 1.78% |
| 2012-07-11 | 0 | 3.930 | 3.930 | 3.990 | 3.900 | 3.930 | 342,000 | 1,333,980 | 3.9005 | 3.298 | 3.298 | 3.349 | 3.273 | 3.298 | 407,512 | 3.2735 | 4.24% |
| 2012-07-10 | 0 | 3.770 | 3.770 | 3.860 | 3.750 | 3.900 | 96,000 | 368,940 | 3.8431 | 3.164 | 3.164 | 3.239 | 3.147 | 3.273 | 114,389 | 3.2253 | -4.07% |
| 2012-07-09 | 0 | 3.930 | 3.900 | 3.940 | 3.890 | 3.990 | 334,000 | 1,304,360 | 3.9053 | 3.298 | 3.273 | 3.307 | 3.265 | 3.349 | 397,980 | 3.2775 | -1.75% |
| 2012-07-06 | 0 | 4.000 | 4.010 | 4.090 | 3.760 | 4.010 | 914,000 | 3,551,560 | 3.8857 | 3.357 | 3.365 | 3.432 | 3.156 | 3.365 | 1,089,082 | 3.2611 | 6.67% |
| 2012-07-05 | 0 | 3.750 | 3.750 | 3.760 | 3.700 | 3.760 | 944,000 | 3,536,080 | 3.7458 | 3.147 | 3.147 | 3.156 | 3.105 | 3.156 | 1,124,829 | 3.1437 | 1.35% |
| 2012-07-04 | 0 | 3.700 | 3.700 | 3.710 | 3.640 | 3.750 | 2,044,000 | 7,554,380 | 3.6959 | 3.105 | 3.105 | 3.114 | 3.055 | 3.147 | 2,435,541 | 3.1017 | 0.00% |
| 2012-07-03 | 0 | 3.700 | 3.690 | 3.700 | 3.650 | 3.780 | 442,000 | 1,641,580 | 3.7140 | 3.105 | 3.097 | 3.105 | 3.063 | 3.172 | 526,668 | 3.1169 | 1.37% |
| 2012-06-29 | 0 | 3.650 | 3.650 | 3.750 | 3.510 | 3.650 | 339,137 | 1,233,412 | 3.6369 | 3.063 | 3.063 | 3.147 | 2.946 | 3.063 | 404,101 | 3.0522 | 0.00% |
| 2012-06-28 | 0 | 3.650 | 3.650 | 3.690 | 3.650 | 3.650 | 34,000 | 124,100 | 3.6500 | 3.063 | 3.063 | 3.097 | 3.063 | 3.063 | 40,513 | 3.0632 | -1.35% |
| 2012-06-27 | 0 | 3.700 | 3.630 | 3.700 | 3.730 | 3.730 | 2,000 | 7,460 | 3.7300 | 3.105 | 3.046 | 3.105 | 3.130 | 3.130 | 2,383 | 3.1304 | -0.80% |
| 2012-06-26 | 0 | 3.730 | 3.690 | 3.750 | 3.610 | 3.750 | 26,000 | 96,840 | 3.7246 | 3.130 | 3.097 | 3.147 | 3.030 | 3.147 | 30,980 | 3.1258 | -0.80% |
| 2012-06-25 | 0 | 3.760 | 3.760 | 3.800 | 3.750 | 3.790 | 46,000 | 172,780 | 3.7561 | 3.156 | 3.156 | 3.189 | 3.147 | 3.181 | 54,812 | 3.1523 | -0.79% |
| 2012-06-22 | 0 | 3.790 | 3.750 | 3.880 | 3.700 | 3.880 | 74,000 | 278,220 | 3.7597 | 3.181 | 3.147 | 3.256 | 3.105 | 3.256 | 88,175 | 3.1553 | 1.88% |
| 2012-06-21 | 0 | 3.720 | 3.720 | 3.790 | 3.700 | 3.790 | 74,000 | 275,060 | 3.7170 | 3.122 | 3.122 | 3.181 | 3.105 | 3.181 | 88,175 | 3.1195 | -2.11% |
| 2012-06-20 | 0 | 3.800 | 3.750 | 3.850 | 3.740 | 3.900 | 156,000 | 587,260 | 3.7645 | 3.189 | 3.147 | 3.231 | 3.139 | 3.273 | 185,883 | 3.1593 | 1.54% |
| 2012-06-19 | 0 | 4.000 | 3.990 | 4.000 | 3.950 | 4.000 | 626,000 | 2,499,540 | 3.9929 | 3.141 | 3.133 | 3.141 | 3.101 | 3.141 | 797,279 | 3.1351 | 0.00% |
| 2012-06-18 | 0 | 4.000 | 3.990 | 4.000 | 3.990 | 4.010 | 584,000 | 2,336,900 | 4.0015 | 3.141 | 3.133 | 3.141 | 3.133 | 3.149 | 743,787 | 3.1419 | 0.00% |
| 2012-06-15 | 0 | 4.000 | 3.990 | 4.000 | 3.980 | 4.010 | 2,268,000 | 9,070,920 | 3.9995 | 3.141 | 3.133 | 3.141 | 3.125 | 3.149 | 2,888,544 | 3.1403 | 0.50% |
| 2012-06-14 | 0 | 3.980 | 3.920 | 3.990 | 3.940 | 4.000 | 218,000 | 866,570 | 3.9751 | 3.125 | 3.078 | 3.133 | 3.094 | 3.141 | 277,647 | 3.1211 | -0.25% |
| 2012-06-13 | 0 | 3.990 | 3.970 | 3.990 | 3.960 | 4.000 | 674,000 | 2,689,380 | 3.9902 | 3.133 | 3.117 | 3.133 | 3.109 | 3.141 | 858,412 | 3.1330 | 0.25% |
| 2012-06-12 | 0 | 3.980 | 3.980 | 3.990 | 3.960 | 4.000 | 310,000 | 1,235,540 | 3.9856 | 3.125 | 3.125 | 3.133 | 3.109 | 3.141 | 394,819 | 3.1294 | -0.50% |
| 2012-06-11 | 0 | 4.000 | 3.990 | 4.000 | 3.950 | 4.100 | 306,000 | 1,220,780 | 3.9895 | 3.141 | 3.133 | 3.141 | 3.101 | 3.219 | 389,724 | 3.1324 | 1.01% |
| 2012-06-08 | 0 | 3.960 | 3.900 | 3.990 | - | - | 0 | 0 | - | 3.109 | 3.062 | 3.133 | - | - | 0 | - | 0.00% |
| 2012-06-07 | 0 | 3.960 | 3.960 | 3.980 | 3.950 | 4.000 | 196,000 | 779,560 | 3.9773 | 3.109 | 3.109 | 3.125 | 3.101 | 3.141 | 249,627 | 3.1229 | -0.50% |
| 2012-06-06 | 0 | 3.980 | 3.860 | 3.980 | 4.000 | 4.010 | 22,000 | 88,200 | 4.0091 | 3.125 | 3.031 | 3.125 | 3.141 | 3.149 | 28,019 | 3.1478 | 3.38% |
| 2012-06-05 | 0 | 3.850 | 3.850 | 3.890 | 3.850 | 3.890 | 24,000 | 93,280 | 3.8867 | 3.023 | 3.023 | 3.054 | 3.023 | 3.054 | 30,567 | 3.0517 | -1.03% |
| 2012-06-04 | 0 | 3.890 | 3.850 | 3.900 | 3.780 | 4.000 | 90,000 | 351,460 | 3.9051 | 3.054 | 3.023 | 3.062 | 2.968 | 3.141 | 114,625 | 3.0662 | -2.75% |
| 2012-06-01 | 0 | 4.000 | 3.990 | 4.000 | 4.000 | 4.020 | 532,000 | 2,128,180 | 4.0003 | 3.141 | 3.133 | 3.141 | 3.141 | 3.156 | 677,560 | 3.1409 | 0.00% |
| 2012-05-31 | 0 | 4.000 | 3.980 | 4.000 | 3.980 | 4.030 | 190,000 | 758,820 | 3.9938 | 3.141 | 3.125 | 3.141 | 3.125 | 3.164 | 241,986 | 3.1358 | 0.25% |
| 2012-05-30 | 0 | 3.990 | 3.980 | 4.000 | 3.970 | 4.200 | 800,000 | 3,213,380 | 4.0167 | 3.133 | 3.125 | 3.141 | 3.117 | 3.298 | 1,018,887 | 3.1538 | -5.00% |
| 2012-05-29 | 0 | 4.200 | 4.190 | 4.200 | 4.200 | 4.280 | 1,944,000 | 8,170,600 | 4.2030 | 3.298 | 3.290 | 3.298 | 3.298 | 3.361 | 2,475,895 | 3.3001 | -0.71% |
| 2012-05-28 | 0 | 4.230 | 4.160 | 4.280 | 4.230 | 4.230 | 30,000 | 126,900 | 4.2300 | 3.321 | 3.266 | 3.361 | 3.321 | 3.321 | 38,208 | 3.3213 | -1.17% |
| 2012-05-25 | 0 | 4.280 | 4.140 | 4.290 | 4.200 | 4.280 | 26,000 | 109,420 | 4.2085 | 3.361 | 3.251 | 3.368 | 3.298 | 3.361 | 33,114 | 3.3044 | 1.18% |
| 2012-05-24 | 0 | 4.230 | 4.220 | 4.260 | 4.200 | 4.380 | 866,000 | 3,693,700 | 4.2652 | 3.321 | 3.313 | 3.345 | 3.298 | 3.439 | 1,102,945 | 3.3489 | -3.42% |
| 2012-05-23 | 0 | 4.380 | 4.200 | 4.600 | - | - | 0 | 0 | - | 3.439 | 3.298 | 3.612 | - | - | 0 | - | 0.00% |
| 2012-05-22 | 0 | 4.380 | 4.220 | 4.380 | 4.300 | 4.380 | 410,000 | 1,784,020 | 4.3513 | 3.439 | 3.313 | 3.439 | 3.376 | 3.439 | 522,179 | 3.4165 | 1.15% |
| 2012-05-21 | 0 | 4.330 | 4.190 | 4.350 | 4.200 | 4.330 | 66,000 | 277,460 | 4.2039 | 3.400 | 3.290 | 3.415 | 3.298 | 3.400 | 84,058 | 3.3008 | 3.10% |
| 2012-05-18 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.310 | 174,000 | 731,820 | 4.2059 | 3.298 | 3.298 | 3.337 | 3.298 | 3.384 | 221,608 | 3.3023 | 0.00% |
| 2012-05-17 | 0 | 4.200 | 4.200 | 4.970 | 4.200 | 4.400 | 76,000 | 333,420 | 4.3871 | 3.298 | 3.298 | 3.902 | 3.298 | 3.455 | 96,794 | 3.4446 | -4.33% |
| 2012-05-16 | 0 | 4.390 | 4.090 | 4.390 | - | - | 0 | 0 | - | 3.447 | 3.211 | 3.447 | - | - | 0 | - | -0.23% |
| 2012-05-15 | 0 | 4.400 | 4.400 | 4.450 | 4.210 | 4.450 | 170,000 | 748,800 | 4.4047 | 3.455 | 3.455 | 3.494 | 3.306 | 3.494 | 216,513 | 3.4584 | 4.76% |
| 2012-05-14 | 0 | 4.200 | 4.070 | 4.430 | 4.200 | 4.450 | 70,000 | 300,500 | 4.2929 | 3.298 | 3.196 | 3.478 | 3.298 | 3.494 | 89,153 | 3.3706 | -5.62% |
| 2012-05-11 | 0 | 4.450 | 4.300 | 4.450 | 4.450 | 4.450 | 6,000 | 26,700 | 4.4500 | 3.494 | 3.376 | 3.494 | 3.494 | 3.494 | 7,642 | 3.4940 | 0.00% |
| 2012-05-10 | 0 | 4.450 | 4.300 | 4.530 | 4.400 | 4.530 | 490,000 | 2,177,820 | 4.4445 | 3.494 | 3.376 | 3.557 | 3.455 | 3.557 | 624,068 | 3.4897 | 0.00% |
| 2012-05-09 | 0 | 4.450 | 4.420 | 4.460 | 4.440 | 4.560 | 192,000 | 861,680 | 4.4879 | 3.494 | 3.470 | 3.502 | 3.486 | 3.580 | 244,533 | 3.5238 | -3.26% |
| 2012-05-08 | 0 | 4.600 | 4.600 | 4.640 | 4.590 | 4.650 | 162,000 | 750,740 | 4.6342 | 3.612 | 3.612 | 3.643 | 3.604 | 3.651 | 206,325 | 3.6386 | -1.71% |
| 2012-05-07 | 0 | 4.680 | 4.630 | 4.740 | 4.600 | 4.680 | 434,000 | 2,013,180 | 4.6387 | 3.675 | 3.635 | 3.722 | 3.612 | 3.675 | 552,746 | 3.6421 | -1.27% |
| 2012-05-04 | 0 | 4.740 | 4.740 | 4.900 | 4.710 | 4.820 | 36,000 | 171,140 | 4.7539 | 3.722 | 3.722 | 3.847 | 3.698 | 3.785 | 45,850 | 3.7326 | -2.07% |
| 2012-05-03 | 0 | 4.840 | 4.830 | 4.840 | 4.820 | 4.860 | 206,000 | 996,940 | 4.8395 | 3.800 | 3.792 | 3.800 | 3.785 | 3.816 | 262,363 | 3.7998 | -0.41% |
| 2012-05-02 | 0 | 4.860 | 4.890 | 4.900 | 4.840 | 4.900 | 660,000 | 3,210,140 | 4.8638 | 3.816 | 3.839 | 3.847 | 3.800 | 3.847 | 840,582 | 3.8190 | -0.82% |
| 2012-04-30 | 0 | 4.900 | 4.700 | 4.900 | 4.880 | 5.000 | 78,000 | 385,020 | 4.9362 | 3.847 | 3.690 | 3.847 | 3.832 | 3.926 | 99,341 | 3.8757 | -1.01% |
| 2012-04-27 | 0 | 4.950 | 4.930 | 4.950 | 4.950 | 4.980 | 326,000 | 1,622,340 | 4.9765 | 3.887 | 3.871 | 3.887 | 3.887 | 3.910 | 415,196 | 3.9074 | -0.60% |
| 2012-04-26 | 0 | 4.980 | 4.980 | 5.040 | 4.950 | 5.030 | 670,000 | 3,338,340 | 4.9826 | 3.910 | 3.910 | 3.957 | 3.887 | 3.949 | 853,318 | 3.9122 | -1.39% |
| 2012-04-25 | 0 | 5.050 | 4.950 | 5.040 | 4.950 | 5.100 | 1,236,000 | 6,132,060 | 4.9612 | 3.965 | 3.887 | 3.957 | 3.887 | 4.004 | 1,574,180 | 3.8954 | 2.43% |
| 2012-04-24 | 0 | 4.930 | 4.930 | 4.960 | 4.910 | 4.990 | 524,000 | 2,587,780 | 4.9385 | 3.871 | 3.871 | 3.894 | 3.855 | 3.918 | 667,371 | 3.8776 | -0.60% |
| 2012-04-23 | 0 | 4.960 | 4.860 | 4.960 | 4.900 | 4.990 | 335,600 | 1,660,260 | 4.9471 | 3.894 | 3.816 | 3.894 | 3.847 | 3.918 | 427,423 | 3.8843 | -0.20% |
| 2012-04-20 | 0 | 4.970 | 4.950 | 4.980 | 4.940 | 4.970 | 22,000 | 108,740 | 4.9427 | 3.902 | 3.887 | 3.910 | 3.879 | 3.902 | 28,019 | 3.8809 | -0.80% |
| 2012-04-19 | 0 | 5.010 | 4.940 | 5.020 | 4.960 | 5.010 | 162,000 | 803,820 | 4.9619 | 3.934 | 3.879 | 3.942 | 3.894 | 3.934 | 206,325 | 3.8959 | 0.00% |
| 2012-04-18 | 0 | 5.010 | 4.950 | 5.010 | 4.900 | 5.030 | 1,026,000 | 5,099,840 | 4.9706 | 3.934 | 3.887 | 3.934 | 3.847 | 3.949 | 1,306,722 | 3.9028 | 0.60% |
| 2012-04-17 | 0 | 4.980 | 4.940 | 4.980 | 4.700 | 5.000 | 232,000 | 1,142,060 | 4.9227 | 3.910 | 3.879 | 3.910 | 3.690 | 3.926 | 295,477 | 3.8651 | -0.40% |
| 2012-04-16 | 0 | 5.000 | 4.890 | 4.950 | 4.890 | 5.000 | 812,000 | 3,999,000 | 4.9249 | 3.926 | 3.839 | 3.887 | 3.839 | 3.926 | 1,034,170 | 3.8669 | 1.83% |
| 2012-04-13 | 0 | 4.910 | 4.910 | 4.950 | 4.910 | 4.990 | 811,600 | 4,003,512 | 4.9329 | 3.855 | 3.855 | 3.887 | 3.855 | 3.918 | 1,033,661 | 3.8731 | -0.81% |
| 2012-04-12 | 0 | 4.950 | 4.920 | 4.950 | 4.920 | 4.960 | 94,000 | 463,820 | 4.9343 | 3.887 | 3.863 | 3.887 | 3.863 | 3.894 | 119,719 | 3.8742 | 0.20% |
| 2012-04-11 | 0 | 4.940 | 4.900 | 4.940 | 4.940 | 4.990 | 692,000 | 3,431,600 | 4.9590 | 3.879 | 3.847 | 3.879 | 3.879 | 3.918 | 881,337 | 3.8936 | -0.40% |
| 2012-04-10 | 0 | 4.960 | 4.940 | 4.970 | 4.900 | 5.000 | 274,000 | 1,348,060 | 4.9199 | 3.894 | 3.879 | 3.902 | 3.847 | 3.926 | 348,969 | 3.8630 | 1.22% |
| 2012-04-05 | 0 | 4.900 | 4.900 | 4.960 | 4.710 | 5.000 | 1,326,000 | 6,435,620 | 4.8534 | 3.847 | 3.847 | 3.894 | 3.698 | 3.926 | 1,688,805 | 3.8108 | 3.16% |
| 2012-04-03 | 0 | 4.750 | 4.750 | 4.760 | 4.600 | 4.750 | 213,600 | 995,320 | 4.6597 | 3.730 | 3.730 | 3.737 | 3.612 | 3.730 | 272,043 | 3.6587 | 4.40% |
| 2012-04-02 | 0 | 4.550 | 4.520 | 4.550 | 4.400 | 4.550 | 309,600 | 1,382,420 | 4.4652 | 3.573 | 3.549 | 3.573 | 3.455 | 3.573 | 394,309 | 3.5059 | 3.17% |
| 2012-03-30 | 0 | 4.410 | 4.400 | 4.450 | 4.380 | 4.490 | 200,000 | 888,960 | 4.4448 | 3.463 | 3.455 | 3.494 | 3.439 | 3.525 | 254,722 | 3.4899 | 0.68% |
| 2012-03-29 | 0 | 4.380 | 4.380 | 4.480 | 4.380 | 4.380 | 10,000 | 43,800 | 4.3800 | 3.439 | 3.439 | 3.518 | 3.439 | 3.439 | 12,736 | 3.4390 | -2.67% |
| 2012-03-28 | 0 | 4.500 | 4.400 | 4.540 | 4.480 | 4.560 | 88,000 | 398,760 | 4.5314 | 3.533 | 3.455 | 3.565 | 3.518 | 3.580 | 112,078 | 3.5579 | -1.10% |
| 2012-03-27 | 0 | 4.550 | 4.530 | 4.560 | 4.520 | 4.560 | 262,000 | 1,190,280 | 4.5431 | 3.573 | 3.557 | 3.580 | 3.549 | 3.580 | 333,685 | 3.5671 | 1.11% |
| 2012-03-26 | 0 | 4.500 | 4.430 | 4.500 | 4.360 | 4.500 | 582,000 | 2,580,720 | 4.4342 | 3.533 | 3.478 | 3.533 | 3.423 | 3.533 | 741,240 | 3.4816 | 3.21% |
| 2012-03-23 | 0 | 4.360 | 4.330 | 4.360 | 4.280 | 4.360 | 166,000 | 717,060 | 4.3196 | 3.423 | 3.400 | 3.423 | 3.361 | 3.423 | 211,419 | 3.3917 | -0.91% |
| 2012-03-22 | 0 | 4.400 | 4.370 | 4.410 | 4.370 | 4.440 | 72,000 | 316,640 | 4.3978 | 3.455 | 3.431 | 3.463 | 3.431 | 3.486 | 91,700 | 3.4530 | -0.23% |
| 2012-03-21 | 0 | 4.410 | 4.360 | 4.420 | 4.300 | 4.510 | 394,000 | 1,719,440 | 4.3641 | 3.463 | 3.423 | 3.470 | 3.376 | 3.541 | 501,802 | 3.4265 | 0.23% |
| 2012-03-20 | 0 | 4.400 | 4.380 | 4.410 | 4.380 | 4.600 | 544,000 | 2,407,220 | 4.4250 | 3.455 | 3.439 | 3.463 | 3.439 | 3.612 | 692,843 | 3.4744 | -3.72% |
| 2012-03-19 | 0 | 4.570 | 4.570 | 4.590 | 4.530 | 4.770 | 352,000 | 1,618,360 | 4.5976 | 3.588 | 3.588 | 3.604 | 3.557 | 3.745 | 448,310 | 3.6099 | 0.44% |
| 2012-03-16 | 0 | 4.550 | 4.510 | 4.570 | 4.480 | 4.560 | 130,000 | 587,640 | 4.5203 | 3.573 | 3.541 | 3.588 | 3.518 | 3.580 | 165,569 | 3.5492 | -0.44% |
| 2012-03-15 | 0 | 4.570 | 4.570 | 4.590 | 4.560 | 4.720 | 442,000 | 2,039,960 | 4.6153 | 3.588 | 3.588 | 3.604 | 3.580 | 3.706 | 562,935 | 3.6238 | 1.11% |
| 2012-03-14 | 0 | 4.520 | 4.520 | 4.550 | 4.450 | 4.760 | 1,038,000 | 4,835,060 | 4.6581 | 3.549 | 3.549 | 3.573 | 3.494 | 3.737 | 1,322,006 | 3.6574 | -2.80% |
| 2012-03-13 | 0 | 4.650 | 4.650 | 4.670 | 4.570 | 4.710 | 1,478,000 | 6,849,360 | 4.6342 | 3.651 | 3.651 | 3.667 | 3.588 | 3.698 | 1,882,393 | 3.6386 | 2.88% |
| 2012-03-12 | 0 | 4.520 | 4.520 | 4.550 | 4.470 | 4.560 | 98,000 | 440,840 | 4.4984 | 3.549 | 3.549 | 3.573 | 3.510 | 3.580 | 124,814 | 3.5320 | 0.00% |
| 2012-03-09 | 0 | 4.520 | 4.510 | 4.580 | 4.360 | 4.600 | 868,000 | 3,852,860 | 4.4388 | 3.549 | 3.541 | 3.596 | 3.423 | 3.612 | 1,105,492 | 3.4852 | 2.96% |
| 2012-03-08 | 0 | 4.390 | 4.350 | 4.400 | 4.220 | 4.400 | 444,000 | 1,929,040 | 4.3447 | 3.447 | 3.415 | 3.455 | 3.313 | 3.455 | 565,482 | 3.4113 | 3.29% |
| 2012-03-07 | 0 | 4.250 | 4.210 | 4.250 | 4.190 | 4.320 | 8,000 | 34,000 | 4.2500 | 3.337 | 3.306 | 3.337 | 3.290 | 3.392 | 10,189 | 3.3370 | 1.43% |
| 2012-03-06 | 0 | 4.190 | 4.170 | 4.190 | 4.170 | 4.350 | 236,000 | 1,005,020 | 4.2586 | 3.290 | 3.274 | 3.290 | 3.274 | 3.415 | 300,572 | 3.3437 | -3.01% |
| 2012-03-05 | 0 | 4.320 | 4.300 | 4.320 | 4.280 | 4.320 | 280,000 | 1,201,680 | 4.2917 | 3.392 | 3.376 | 3.392 | 3.361 | 3.392 | 356,610 | 3.3697 | 1.17% |
| 2012-03-02 | 0 | 4.270 | 4.240 | 4.290 | 4.200 | 4.290 | 202,000 | 858,440 | 4.2497 | 3.353 | 3.329 | 3.368 | 3.298 | 3.368 | 257,269 | 3.3367 | 2.89% |
| 2012-03-01 | 0 | 4.150 | 4.130 | 4.150 | 4.130 | 4.230 | 384,037 | 1,615,039 | 4.2054 | 3.258 | 3.243 | 3.258 | 3.243 | 3.321 | 489,113 | 3.3020 | -2.58% |
| 2012-02-29 | 0 | 4.260 | 4.180 | 4.300 | 4.130 | 4.340 | 250,000 | 1,061,320 | 4.2453 | 3.345 | 3.282 | 3.376 | 3.243 | 3.408 | 318,402 | 3.3333 | -0.93% |
| 2012-02-28 | 0 | 4.300 | 4.280 | 4.300 | 4.150 | 4.300 | 304,000 | 1,275,100 | 4.1944 | 3.376 | 3.361 | 3.376 | 3.258 | 3.376 | 387,177 | 3.2933 | 3.37% |
| 2012-02-27 | 0 | 4.160 | 4.160 | 4.170 | 4.120 | 4.300 | 884,000 | 3,709,300 | 4.1960 | 3.266 | 3.266 | 3.274 | 3.235 | 3.376 | 1,125,870 | 3.2946 | -3.93% |
| 2012-02-24 | 0 | 4.330 | 4.300 | 4.340 | 4.250 | 4.380 | 680,000 | 2,928,640 | 4.3068 | 3.400 | 3.376 | 3.408 | 3.337 | 3.439 | 866,054 | 3.3816 | -0.69% |
| 2012-02-23 | 0 | 4.360 | 4.290 | 4.370 | 4.200 | 4.420 | 1,230,000 | 5,309,320 | 4.3165 | 3.423 | 3.368 | 3.431 | 3.298 | 3.470 | 1,566,538 | 3.3892 | 0.69% |
| 2012-02-22 | 0 | 4.330 | 4.310 | 4.330 | 4.200 | 4.360 | 1,300,000 | 5,580,500 | 4.2927 | 3.400 | 3.384 | 3.400 | 3.298 | 3.423 | 1,655,691 | 3.3705 | 3.10% |
| 2012-02-21 | 0 | 4.200 | 4.200 | 4.230 | 4.180 | 4.210 | 798,000 | 3,348,920 | 4.1966 | 3.298 | 3.298 | 3.321 | 3.282 | 3.306 | 1,016,340 | 3.2951 | -0.24% |
| 2012-02-20 | 0 | 4.210 | 4.210 | 4.220 | 4.140 | 4.240 | 2,004,000 | 8,426,800 | 4.2050 | 3.306 | 3.306 | 3.313 | 3.251 | 3.329 | 2,552,311 | 3.3016 | 3.95% |
| 2012-02-17 | 0 | 4.050 | 4.050 | 4.090 | 3.850 | 4.080 | 1,120,000 | 4,463,220 | 3.9850 | 3.180 | 3.180 | 3.211 | 3.023 | 3.203 | 1,426,441 | 3.1289 | 2.79% |
| 2012-02-16 | 0 | 3.940 | 3.900 | 3.960 | 3.850 | 3.960 | 1,326,000 | 5,200,740 | 3.9221 | 3.094 | 3.062 | 3.109 | 3.023 | 3.109 | 1,688,805 | 3.0795 | 2.34% |
| 2012-02-15 | 0 | 3.850 | 3.840 | 3.850 | 3.750 | 3.900 | 428,000 | 1,641,340 | 3.8349 | 3.023 | 3.015 | 3.023 | 2.944 | 3.062 | 545,104 | 3.0111 | 2.67% |
| 2012-02-14 | 0 | 3.750 | 3.750 | 3.760 | 3.700 | 3.830 | 794,000 | 2,992,740 | 3.7692 | 2.944 | 2.944 | 2.952 | 2.905 | 3.007 | 1,011,245 | 2.9595 | 1.08% |
| 2012-02-13 | 0 | 3.710 | 3.710 | 3.730 | 3.620 | 3.730 | 540,000 | 1,996,060 | 3.6964 | 2.913 | 2.913 | 2.929 | 2.842 | 2.929 | 687,749 | 2.9023 | 1.92% |
| 2012-02-10 | 0 | 3.640 | 3.600 | 3.640 | 3.600 | 3.750 | 418,000 | 1,536,340 | 3.6755 | 2.858 | 2.827 | 2.858 | 2.827 | 2.944 | 532,368 | 2.8859 | -1.09% |
| 2012-02-09 | 0 | 3.680 | 3.670 | 3.700 | 3.580 | 3.760 | 1,644,000 | 5,976,700 | 3.6355 | 2.889 | 2.882 | 2.905 | 2.811 | 2.952 | 2,093,812 | 2.8545 | 2.22% |
| 2012-02-08 | 0 | 3.600 | 3.590 | 3.600 | 3.600 | 3.610 | 4,884,000 | 17,583,260 | 3.6002 | 2.827 | 2.819 | 2.827 | 2.827 | 2.834 | 6,220,304 | 2.8268 | 0.00% |
| 2012-02-07 | 0 | 3.600 | 3.550 | 3.600 | 3.600 | 3.600 | 1,208,000 | 4,348,800 | 3.6000 | 2.827 | 2.787 | 2.827 | 2.827 | 2.827 | 1,538,519 | 2.8266 | 0.00% |
| 2012-02-06 | 0 | 3.600 | 3.590 | 3.610 | 3.600 | 3.600 | 396,000 | 1,425,000 | 3.5985 | 2.827 | 2.819 | 2.834 | 2.827 | 2.827 | 504,349 | 2.8254 | 0.84% |
| 2012-02-03 | 0 | 3.570 | 3.510 | 3.570 | 3.480 | 3.580 | 13,000 | 46,130 | 3.5485 | 2.803 | 2.756 | 2.803 | 2.732 | 2.811 | 16,557 | 2.7861 | 2.00% |
| 2012-02-02 | 0 | 3.500 | 3.500 | 3.530 | 3.500 | 3.560 | 304,000 | 1,070,440 | 3.5212 | 2.748 | 2.748 | 2.772 | 2.748 | 2.795 | 387,177 | 2.7647 | 0.00% |
| 2012-02-01 | 0 | 3.500 | 3.430 | 3.550 | 3.500 | 3.550 | 8,000 | 28,200 | 3.5250 | 2.748 | 2.693 | 2.787 | 2.748 | 2.787 | 10,189 | 2.7677 | -1.41% |
| 2012-01-31 | 0 | 3.550 | 3.500 | 3.550 | 3.500 | 3.570 | 28,000 | 98,700 | 3.5250 | 2.787 | 2.748 | 2.787 | 2.748 | 2.803 | 35,661 | 2.7677 | 0.00% |
| 2012-01-30 | 0 | 3.550 | 3.510 | 3.550 | 3.550 | 3.600 | 350,000 | 1,247,500 | 3.5643 | 2.787 | 2.756 | 2.787 | 2.787 | 2.827 | 445,763 | 2.7986 | -1.39% |
| 2012-01-27 | 0 | 3.600 | 3.560 | 3.600 | 3.590 | 3.600 | 206,000 | 741,140 | 3.5978 | 2.827 | 2.795 | 2.827 | 2.819 | 2.827 | 262,363 | 2.8249 | 0.28% |
| 2012-01-26 | 0 | 3.590 | 3.500 | 3.590 | 3.580 | 3.610 | 64,000 | 229,920 | 3.5925 | 2.819 | 2.748 | 2.819 | 2.811 | 2.834 | 81,511 | 2.8207 | -0.55% |
| 2012-01-20 | 0 | 3.610 | 3.610 | 3.700 | 3.600 | 3.800 | 80,000 | 292,840 | 3.6605 | 2.834 | 2.834 | 2.905 | 2.827 | 2.984 | 101,889 | 2.8741 | -0.82% |
| 2012-01-19 | 0 | 3.640 | 3.560 | 3.640 | 3.600 | 3.640 | 446,000 | 1,605,860 | 3.6006 | 2.858 | 2.795 | 2.858 | 2.827 | 2.858 | 568,029 | 2.8271 | 1.11% |
| 2012-01-18 | 0 | 3.600 | 3.540 | 3.640 | 3.600 | 3.600 | 90,000 | 324,000 | 3.6000 | 2.827 | 2.780 | 2.858 | 2.827 | 2.827 | 114,625 | 2.8266 | 0.00% |
| 2012-01-17 | 0 | 3.600 | 3.570 | 3.600 | 3.550 | 3.680 | 526,000 | 1,890,620 | 3.5943 | 2.827 | 2.803 | 2.827 | 2.787 | 2.889 | 669,918 | 2.8222 | 0.00% |
| 2012-01-16 | 0 | 3.600 | 3.500 | 3.600 | 3.500 | 3.600 | 290,000 | 1,041,200 | 3.5903 | 2.827 | 2.748 | 2.827 | 2.748 | 2.827 | 369,346 | 2.8190 | -1.64% |
| 2012-01-13 | 0 | 3.660 | 3.480 | 3.660 | 3.450 | 3.660 | 228,000 | 817,240 | 3.5844 | 2.874 | 2.732 | 2.874 | 2.709 | 2.874 | 290,383 | 2.8144 | 5.17% |
| 2012-01-12 | 0 | 3.480 | 3.460 | 3.520 | 3.480 | 3.480 | 66,000 | 229,680 | 3.4800 | 2.732 | 2.717 | 2.764 | 2.732 | 2.732 | 84,058 | 2.7324 | -1.14% |
| 2012-01-11 | 0 | 3.520 | 3.470 | 3.520 | 3.470 | 3.580 | 108,000 | 380,880 | 3.5267 | 2.764 | 2.725 | 2.764 | 2.725 | 2.811 | 137,550 | 2.7690 | -0.28% |
| 2012-01-10 | 0 | 3.530 | 3.450 | 3.530 | 3.500 | 3.580 | 168,000 | 593,400 | 3.5321 | 2.772 | 2.709 | 2.772 | 2.748 | 2.811 | 213,966 | 2.7733 | -1.40% |
| 2012-01-09 | 0 | 3.580 | 3.410 | 3.580 | 3.500 | 3.580 | 60,000 | 212,200 | 3.5367 | 2.811 | 2.677 | 2.811 | 2.748 | 2.811 | 76,417 | 2.7769 | 0.00% |
| 2012-01-06 | 0 | 3.580 | 3.480 | 3.580 | 3.570 | 3.600 | 58,000 | 207,840 | 3.5834 | 2.811 | 2.732 | 2.811 | 2.803 | 2.827 | 73,869 | 2.8136 | 3.17% |
| 2012-01-05 | 0 | 3.470 | 3.470 | 3.590 | 3.470 | 3.470 | 8,000 | 27,760 | 3.4700 | 2.725 | 2.725 | 2.819 | 2.725 | 2.725 | 10,189 | 2.7245 | -3.07% |
| 2012-01-04 | 0 | 3.580 | 3.480 | 3.580 | 3.570 | 3.600 | 38,000 | 135,920 | 3.5768 | 2.811 | 2.732 | 2.811 | 2.803 | 2.827 | 48,397 | 2.8084 | -1.65% |
| 2012-01-03 | 0 | 3.640 | 3.450 | 3.640 | 3.580 | 3.650 | 32,000 | 115,080 | 3.5963 | 2.858 | 2.709 | 2.858 | 2.811 | 2.866 | 40,755 | 2.8237 | 1.39% |
| 2011-12-30 | 0 | 3.590 | 3.320 | 3.590 | 3.450 | 3.590 | 94,000 | 327,240 | 3.4813 | 2.819 | 2.607 | 2.819 | 2.709 | 2.819 | 119,719 | 2.7334 | 7.81% |
| 2011-12-29 | 0 | 3.330 | 3.250 | 3.330 | 3.200 | 3.390 | 214,500 | 704,450 | 3.2841 | 2.615 | 2.552 | 2.615 | 2.513 | 2.662 | 273,189 | 2.5786 | -0.60% |
| 2011-12-28 | 0 | 3.350 | 3.350 | 3.460 | 3.350 | 3.350 | 24,000 | 80,400 | 3.3500 | 2.630 | 2.630 | 2.717 | 2.630 | 2.630 | 30,567 | 2.6303 | 0.00% |
| 2011-12-23 | 0 | 3.350 | 3.250 | 3.350 | 3.300 | 3.350 | 230,000 | 764,600 | 3.3243 | 2.630 | 2.552 | 2.630 | 2.591 | 2.630 | 292,930 | 2.6102 | 1.52% |
| 2011-12-22 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.400 | 196,000 | 647,920 | 3.3057 | 2.591 | 2.591 | 2.630 | 2.591 | 2.670 | 249,627 | 2.5955 | -2.94% |
| 2011-12-21 | 0 | 3.400 | 3.340 | 3.400 | 3.340 | 3.410 | 80,000 | 271,720 | 3.3965 | 2.670 | 2.622 | 2.670 | 2.622 | 2.677 | 101,889 | 2.6668 | 2.10% |
| 2011-12-20 | 0 | 3.330 | 3.330 | 3.340 | 3.320 | 3.500 | 328,675 | 1,104,267 | 3.3598 | 2.615 | 2.615 | 2.622 | 2.607 | 2.748 | 418,603 | 2.6380 | -4.31% |
| 2011-12-19 | 0 | 3.480 | 3.480 | 3.510 | 3.480 | 3.540 | 538,000 | 1,883,360 | 3.5007 | 2.732 | 2.732 | 2.756 | 2.732 | 2.780 | 685,201 | 2.7486 | -1.97% |
| 2011-12-16 | 0 | 3.550 | 3.530 | 3.550 | 3.530 | 3.680 | 860,000 | 3,059,240 | 3.5573 | 2.787 | 2.772 | 2.787 | 2.772 | 2.889 | 1,095,303 | 2.7931 | -1.39% |
| 2011-12-15 | 0 | 3.600 | 3.530 | 3.600 | 3.600 | 3.600 | 44,000 | 158,400 | 3.6000 | 2.827 | 2.772 | 2.827 | 2.827 | 2.827 | 56,039 | 2.8266 | 1.41% |
| 2011-12-14 | 0 | 3.550 | 3.550 | 3.630 | 3.550 | 3.630 | 176,000 | 625,600 | 3.5545 | 2.787 | 2.787 | 2.850 | 2.787 | 2.850 | 224,155 | 2.7909 | 0.00% |
| 2011-12-13 | 0 | 3.550 | 3.550 | 3.680 | 3.540 | 3.680 | 148,000 | 537,420 | 3.6312 | 2.787 | 2.787 | 2.889 | 2.780 | 2.889 | 188,494 | 2.8511 | -2.74% |
| 2011-12-12 | 0 | 3.650 | 3.530 | 3.850 | 3.520 | 3.700 | 14,000 | 50,940 | 3.6386 | 2.866 | 2.772 | 3.023 | 2.764 | 2.905 | 17,831 | 2.8569 | 1.39% |
| 2011-12-09 | 0 | 3.600 | 3.560 | 3.700 | 3.600 | 3.700 | 76,000 | 275,000 | 3.6184 | 2.827 | 2.795 | 2.905 | 2.827 | 2.905 | 96,794 | 2.8411 | -1.91% |
| 2011-12-08 | 0 | 3.670 | 3.530 | 3.700 | 3.560 | 3.670 | 56,000 | 205,300 | 3.6661 | 2.882 | 2.772 | 2.905 | 2.795 | 2.882 | 71,322 | 2.8785 | -0.81% |
| 2011-12-07 | 0 | 3.700 | 3.650 | 3.700 | 3.500 | 3.700 | 36,000 | 130,480 | 3.6244 | 2.905 | 2.866 | 2.905 | 2.748 | 2.905 | 45,850 | 2.8458 | 0.00% |
| 2011-12-06 | 0 | 3.700 | 3.500 | 3.700 | 3.720 | 3.750 | 60,000 | 222,460 | 3.7077 | 2.905 | 2.748 | 2.905 | 2.921 | 2.944 | 76,417 | 2.9112 | 0.00% |
| 2011-12-05 | 0 | 3.700 | 3.510 | 3.700 | 3.430 | 3.850 | 172,000 | 607,740 | 3.5334 | 2.905 | 2.756 | 2.905 | 2.693 | 3.023 | 219,061 | 2.7743 | 0.54% |
| 2011-12-02 | 0 | 3.680 | 3.600 | 3.680 | 3.600 | 3.680 | 150,000 | 543,040 | 3.6203 | 2.889 | 2.827 | 2.889 | 2.827 | 2.889 | 191,041 | 2.8425 | 0.00% |
| 2011-12-01 | 0 | 3.680 | 3.610 | 3.680 | 3.390 | 3.700 | 200,130 | 731,831 | 3.6568 | 2.889 | 2.834 | 2.889 | 2.662 | 2.905 | 254,887 | 2.8712 | 3.95% |
| 2011-11-30 | 0 | 3.540 | 3.520 | 3.600 | 3.530 | 3.600 | 16,000 | 57,340 | 3.5838 | 2.780 | 2.764 | 2.827 | 2.772 | 2.827 | 20,378 | 2.8139 | -1.67% |
| 2011-11-29 | 0 | 3.600 | 3.600 | 3.690 | 3.600 | 3.750 | 368,000 | 1,326,560 | 3.6048 | 2.827 | 2.827 | 2.897 | 2.827 | 2.944 | 468,688 | 2.8304 | -2.70% |
| 2011-11-28 | 0 | 3.700 | 3.600 | 3.690 | 3.580 | 3.780 | 332,000 | 1,205,140 | 3.6299 | 2.905 | 2.827 | 2.897 | 2.811 | 2.968 | 422,838 | 2.8501 | -2.63% |
| 2011-11-25 | 0 | 3.800 | 3.600 | 3.800 | 3.600 | 3.800 | 100,000 | 378,000 | 3.7800 | 2.984 | 2.827 | 2.984 | 2.827 | 2.984 | 127,361 | 2.9679 | 5.56% |
| 2011-11-24 | 0 | 3.600 | 3.560 | 3.680 | 3.580 | 3.680 | 476,000 | 1,714,280 | 3.6014 | 2.827 | 2.795 | 2.889 | 2.811 | 2.889 | 606,238 | 2.8277 | -2.17% |
| 2011-11-23 | 0 | 3.680 | 3.550 | 3.680 | 3.400 | 3.680 | 138,000 | 499,440 | 3.6191 | 2.889 | 2.787 | 2.889 | 2.670 | 2.889 | 175,758 | 2.8416 | 5.14% |
| 2011-11-22 | 0 | 3.500 | 3.500 | 3.700 | 3.500 | 3.600 | 256,000 | 911,760 | 3.5616 | 2.748 | 2.748 | 2.905 | 2.748 | 2.827 | 326,044 | 2.7964 | -0.57% |
| 2011-11-21 | 0 | 3.520 | 3.520 | 3.650 | 3.510 | 3.600 | 184,000 | 651,740 | 3.5421 | 2.764 | 2.764 | 2.866 | 2.756 | 2.827 | 234,344 | 2.7811 | -2.22% |
| 2011-11-18 | 0 | 3.600 | 3.650 | 3.700 | 3.500 | 3.660 | 544,000 | 1,959,560 | 3.6021 | 2.827 | 2.866 | 2.905 | 2.748 | 2.874 | 692,843 | 2.8283 | -2.70% |
| 2011-11-17 | 0 | 3.700 | 3.600 | 3.740 | - | - | 0 | 0 | - | 2.905 | 2.827 | 2.937 | - | - | 0 | - | 0.00% |
| 2011-11-16 | 0 | 3.700 | 3.700 | 3.800 | 3.700 | 3.720 | 64,000 | 237,920 | 3.7175 | 2.905 | 2.905 | 2.984 | 2.905 | 2.921 | 81,511 | 2.9189 | -0.80% |
| 2011-11-15 | 0 | 3.730 | 3.700 | 3.800 | 3.730 | 3.750 | 52,000 | 194,360 | 3.7377 | 2.929 | 2.905 | 2.984 | 2.929 | 2.944 | 66,228 | 2.9347 | 0.00% |
| 2011-11-14 | 0 | 3.730 | 3.720 | 3.750 | 3.720 | 3.750 | 102,000 | 381,540 | 3.7406 | 2.929 | 2.921 | 2.944 | 2.921 | 2.944 | 129,908 | 2.9370 | 0.00% |
| 2011-11-11 | 0 | 3.730 | 3.680 | 3.800 | 3.680 | 3.730 | 90,000 | 334,940 | 3.7216 | 2.929 | 2.889 | 2.984 | 2.889 | 2.929 | 114,625 | 2.9221 | 1.36% |
| 2011-11-10 | 0 | 3.680 | 3.680 | 3.730 | 3.680 | 3.800 | 20,000 | 74,440 | 3.7220 | 2.889 | 2.889 | 2.929 | 2.889 | 2.984 | 25,472 | 2.9224 | -5.64% |
| 2011-11-09 | 0 | 3.900 | 3.820 | 3.900 | 3.800 | 3.900 | 250,000 | 950,200 | 3.8008 | 3.062 | 2.999 | 3.062 | 2.984 | 3.062 | 318,402 | 2.9843 | 2.63% |
| 2011-11-08 | 0 | 3.800 | 3.700 | 3.800 | 3.680 | 3.800 | 730,000 | 2,688,160 | 3.6824 | 2.984 | 2.905 | 2.984 | 2.889 | 2.984 | 929,734 | 2.8913 | 2.70% |
| 2011-11-07 | 0 | 3.700 | 3.630 | 3.740 | 3.620 | 3.740 | 38,000 | 139,080 | 3.6600 | 2.905 | 2.850 | 2.937 | 2.842 | 2.937 | 48,397 | 2.8737 | 0.00% |
| 2011-11-04 | 0 | 3.700 | 3.630 | 3.700 | 3.700 | 3.720 | 74,000 | 274,040 | 3.7032 | 2.905 | 2.850 | 2.905 | 2.905 | 2.921 | 94,247 | 2.9077 | 1.93% |
| 2011-11-03 | 0 | 3.630 | 3.630 | 3.670 | 3.620 | 3.720 | 102,000 | 371,200 | 3.6392 | 2.850 | 2.850 | 2.882 | 2.842 | 2.921 | 129,908 | 2.8574 | -2.94% |
| 2011-11-02 | 0 | 3.740 | 3.670 | 3.740 | 3.650 | 3.740 | 260,000 | 965,020 | 3.7116 | 2.937 | 2.882 | 2.937 | 2.866 | 2.937 | 331,138 | 2.9143 | -1.58% |
| 2011-11-01 | 0 | 3.800 | 3.780 | 3.800 | 3.800 | 3.900 | 76,000 | 292,440 | 3.8479 | 2.984 | 2.968 | 2.984 | 2.984 | 3.062 | 96,794 | 3.0213 | -2.56% |
| 2011-10-31 | 0 | 3.900 | 3.900 | 3.970 | 3.840 | 4.040 | 148,000 | 577,520 | 3.9022 | 3.062 | 3.062 | 3.117 | 3.015 | 3.172 | 188,494 | 3.0639 | -5.11% |
| 2011-10-28 | 0 | 4.110 | 3.920 | 4.110 | 3.920 | 4.200 | 368,000 | 1,526,160 | 4.1472 | 3.227 | 3.078 | 3.227 | 3.078 | 3.298 | 468,688 | 3.2562 | 1.48% |
| 2011-10-27 | 0 | 4.050 | 4.050 | 4.100 | 3.900 | 4.100 | 56,000 | 224,700 | 4.0125 | 3.180 | 3.180 | 3.219 | 3.062 | 3.219 | 71,322 | 3.1505 | 1.25% |
| 2011-10-26 | 0 | 4.000 | 4.000 | 4.040 | 3.800 | 3.990 | 64,000 | 245,100 | 3.8297 | 3.141 | 3.141 | 3.172 | 2.984 | 3.133 | 81,511 | 3.0070 | 0.25% |
| 2011-10-25 | 0 | 3.990 | 3.850 | 3.990 | - | - | 0 | 0 | - | 3.133 | 3.023 | 3.133 | - | - | 0 | - | -0.25% |
| 2011-10-24 | 0 | 4.000 | 3.840 | 4.000 | 4.000 | 4.000 | 32,000 | 128,000 | 4.0000 | 3.141 | 3.015 | 3.141 | 3.141 | 3.141 | 40,755 | 3.1407 | -0.99% |
| 2011-10-21 | 0 | 4.040 | 3.770 | 4.040 | - | - | 0 | 0 | - | 3.172 | 2.960 | 3.172 | - | - | 0 | - | -0.98% |
| 2011-10-20 | 0 | 4.080 | 3.790 | 4.080 | 4.080 | 4.080 | 2,500 | 10,035 | 4.0140 | 3.203 | 2.976 | 3.203 | 3.203 | 3.203 | 3,184 | 3.1517 | 2.26% |
| 2011-10-19 | 0 | 3.990 | 3.810 | 3.990 | - | - | 0 | 0 | - | 3.133 | 2.992 | 3.133 | - | - | 0 | - | -0.25% |
| 2011-10-18 | 0 | 4.000 | 4.000 | 4.020 | 3.860 | 3.860 | 46,000 | 177,560 | 3.8600 | 3.141 | 3.141 | 3.156 | 3.031 | 3.031 | 58,586 | 3.0308 | 3.63% |
| 2011-10-17 | 0 | 3.860 | 3.860 | 4.030 | 3.850 | 4.100 | 208,000 | 828,860 | 3.9849 | 3.031 | 3.031 | 3.164 | 3.023 | 3.219 | 264,911 | 3.1288 | -2.77% |
| 2011-10-14 | 0 | 3.970 | 3.960 | 4.040 | 3.970 | 4.050 | 90,000 | 359,220 | 3.9913 | 3.117 | 3.109 | 3.172 | 3.117 | 3.180 | 114,625 | 3.1339 | -3.17% |
| 2011-10-13 | 0 | 4.100 | 4.050 | 4.100 | 4.010 | 4.100 | 222,000 | 904,300 | 4.0734 | 3.219 | 3.180 | 3.219 | 3.149 | 3.219 | 282,741 | 3.1983 | -3.76% |
| 2011-10-12 | 0 | 4.260 | 4.150 | 4.260 | 4.260 | 4.370 | 56,000 | 241,000 | 4.3036 | 3.345 | 3.258 | 3.345 | 3.345 | 3.431 | 71,322 | 3.3790 | -0.23% |
| 2011-10-11 | 0 | 4.270 | 4.050 | 4.270 | 4.250 | 4.350 | 82,000 | 352,600 | 4.3000 | 3.353 | 3.180 | 3.353 | 3.337 | 3.415 | 104,436 | 3.3762 | 1.43% |
| 2011-10-10 | 0 | 4.210 | 3.750 | 4.210 | - | - | 0 | 0 | - | 3.306 | 2.944 | 3.306 | - | - | 0 | - | -0.94% |
| 2011-10-07 | 0 | 4.250 | 4.120 | 4.250 | 4.190 | 4.270 | 230,000 | 970,220 | 4.2183 | 3.337 | 3.235 | 3.337 | 3.290 | 3.353 | 292,930 | 3.3121 | 1.19% |
| 2011-10-06 | 0 | 4.200 | 3.910 | 4.200 | 4.080 | 4.200 | 74,000 | 308,960 | 4.1751 | 3.298 | 3.070 | 3.298 | 3.203 | 3.298 | 94,247 | 3.2782 | 2.94% |
| 2011-10-04 | 0 | 4.080 | 3.730 | 4.080 | 3.990 | 4.100 | 100,000 | 402,140 | 4.0214 | 3.203 | 2.929 | 3.203 | 3.133 | 3.219 | 127,361 | 3.1575 | 3.82% |
| 2011-10-03 | 0 | 3.930 | 3.800 | 3.930 | 3.600 | 3.940 | 40,000 | 151,660 | 3.7915 | 3.086 | 2.984 | 3.086 | 2.827 | 3.094 | 50,944 | 2.9770 | -6.21% |
| 2011-09-30 | 0 | 4.190 | 3.920 | 4.190 | 3.900 | 4.200 | 344,000 | 1,382,880 | 4.0200 | 3.290 | 3.078 | 3.290 | 3.062 | 3.298 | 438,121 | 3.1564 | -1.64% |
| 2011-09-28 | 0 | 4.260 | 3.950 | 4.260 | 4.070 | 4.270 | 62,000 | 252,740 | 4.0765 | 3.345 | 3.101 | 3.345 | 3.196 | 3.353 | 78,964 | 3.2007 | 4.67% |
| 2011-09-27 | 0 | 4.070 | 3.880 | 4.070 | 4.000 | 4.200 | 68,000 | 278,080 | 4.0894 | 3.196 | 3.046 | 3.196 | 3.141 | 3.298 | 86,605 | 3.2109 | 1.75% |
| 2011-09-26 | 0 | 4.000 | 3.710 | 4.000 | 4.010 | 4.090 | 134,000 | 541,180 | 4.0387 | 3.141 | 2.913 | 3.141 | 3.149 | 3.211 | 170,664 | 3.1710 | -1.48% |
| 2011-09-23 | 0 | 4.060 | 3.860 | 4.070 | 3.980 | 4.070 | 423,600 | 1,709,500 | 4.0356 | 3.188 | 3.031 | 3.196 | 3.125 | 3.196 | 539,501 | 3.1687 | -0.73% |
| 2011-09-22 | 0 | 4.090 | 3.980 | 4.090 | 3.980 | 4.100 | 388,000 | 1,572,780 | 4.0536 | 3.211 | 3.125 | 3.211 | 3.125 | 3.219 | 494,160 | 3.1827 | -6.41% |
| 2011-09-21 | 0 | 4.370 | 4.300 | 4.370 | 4.300 | 4.380 | 32,000 | 139,040 | 4.3450 | 3.431 | 3.376 | 3.431 | 3.376 | 3.439 | 40,755 | 3.4116 | 1.16% |
| 2011-09-20 | 0 | 4.320 | 4.300 | 4.320 | 4.300 | 4.320 | 90,000 | 387,080 | 4.3009 | 3.392 | 3.376 | 3.392 | 3.376 | 3.392 | 114,625 | 3.3769 | -2.04% |
| 2011-09-19 | 0 | 4.410 | 4.410 | 4.570 | 4.410 | 4.410 | 4,000 | 17,640 | 4.4100 | 3.463 | 3.463 | 3.588 | 3.463 | 3.463 | 5,094 | 3.4626 | 0.00% |
| 2011-09-16 | 0 | 4.410 | 4.410 | 4.590 | 4.410 | 4.640 | 84,000 | 379,640 | 4.5195 | 3.463 | 3.463 | 3.604 | 3.463 | 3.643 | 106,983 | 3.5486 | -6.17% |
| 2011-09-15 | 0 | 4.700 | 4.350 | 4.700 | 4.330 | 4.700 | 54,000 | 238,320 | 4.4133 | 3.690 | 3.415 | 3.690 | 3.400 | 3.690 | 68,775 | 3.4652 | 3.75% |
| 2011-09-14 | 0 | 4.530 | 4.360 | 4.530 | 4.300 | 4.600 | 212,000 | 942,140 | 4.4441 | 3.557 | 3.423 | 3.557 | 3.376 | 3.612 | 270,005 | 3.4893 | -1.09% |
| 2011-09-12 | 0 | 4.580 | 4.270 | 4.740 | 4.580 | 4.580 | 2,000 | 9,160 | 4.5800 | 3.596 | 3.353 | 3.722 | 3.596 | 3.596 | 2,547 | 3.5961 | -4.18% |
| 2011-09-09 | 0 | 4.780 | 4.660 | 4.780 | 4.660 | 4.780 | 30,000 | 142,600 | 4.7533 | 3.753 | 3.659 | 3.753 | 3.659 | 3.753 | 38,208 | 3.7322 | 0.63% |
| 2011-09-08 | 0 | 4.750 | 4.640 | 4.780 | 4.710 | 4.800 | 82,000 | 391,980 | 4.7802 | 3.730 | 3.643 | 3.753 | 3.698 | 3.769 | 104,436 | 3.7533 | 3.04% |
| 2011-09-07 | 0 | 4.610 | 4.610 | 4.700 | 4.600 | 4.600 | 32,000 | 147,200 | 4.6000 | 3.620 | 3.620 | 3.690 | 3.612 | 3.612 | 40,755 | 3.6118 | 0.22% |
| 2011-09-06 | 0 | 4.600 | 4.550 | 4.710 | 4.600 | 4.690 | 50,000 | 230,880 | 4.6176 | 3.612 | 3.573 | 3.698 | 3.612 | 3.682 | 63,680 | 3.6256 | -1.71% |
| 2011-09-05 | 0 | 4.680 | 4.560 | 4.750 | - | - | 0 | 0 | - | 3.675 | 3.580 | 3.730 | - | - | 0 | - | 0.00% |
| 2011-09-02 | 0 | 4.680 | 4.680 | 4.770 | - | - | 0 | 0 | - | 3.675 | 3.675 | 3.745 | - | - | 0 | - | 0.00% |
| 2011-09-01 | 0 | 4.680 | 4.680 | 4.700 | 4.680 | 4.800 | 242,000 | 1,141,140 | 4.7155 | 3.675 | 3.675 | 3.690 | 3.675 | 3.769 | 308,213 | 3.7024 | -2.09% |
| 2011-08-31 | 0 | 4.780 | 4.710 | 4.780 | 4.680 | 4.800 | 60,000 | 284,000 | 4.7333 | 3.753 | 3.698 | 3.753 | 3.675 | 3.769 | 76,417 | 3.7165 | -0.42% |
| 2011-08-30 | 0 | 4.800 | 4.680 | 4.800 | 4.800 | 4.800 | 12,000 | 57,600 | 4.8000 | 3.769 | 3.675 | 3.769 | 3.769 | 3.769 | 15,283 | 3.7688 | 0.63% |
| 2011-08-29 | 0 | 4.770 | 4.700 | 4.780 | 4.720 | 4.790 | 112,000 | 532,200 | 4.7518 | 3.745 | 3.690 | 3.753 | 3.706 | 3.761 | 142,644 | 3.7310 | 4.38% |
| 2011-08-26 | 0 | 4.570 | 4.570 | 4.750 | 4.550 | 4.770 | 58,000 | 265,040 | 4.5697 | 3.588 | 3.588 | 3.730 | 3.573 | 3.745 | 73,869 | 3.5880 | -2.35% |
| 2011-08-25 | 0 | 4.680 | 4.570 | 4.680 | 4.680 | 4.700 | 62,000 | 291,020 | 4.6939 | 3.675 | 3.588 | 3.675 | 3.675 | 3.690 | 78,964 | 3.6855 | -0.21% |
| 2011-08-24 | 0 | 4.690 | 4.500 | 4.690 | 4.690 | 4.690 | 46,000 | 215,740 | 4.6900 | 3.682 | 3.533 | 3.682 | 3.682 | 3.682 | 58,586 | 3.6825 | 0.00% |
| 2011-08-23 | 0 | 4.690 | 4.500 | 4.700 | 4.400 | 4.800 | 688,000 | 3,160,800 | 4.5942 | 3.682 | 3.533 | 3.690 | 3.455 | 3.769 | 876,243 | 3.6072 | 1.08% |
| 2011-08-22 | 0 | 4.640 | 4.550 | 4.640 | 4.480 | 4.770 | 972,000 | 4,442,380 | 4.5703 | 3.643 | 3.573 | 3.643 | 3.518 | 3.745 | 1,237,947 | 3.5885 | 0.43% |
| 2011-08-19 | 0 | 4.620 | 4.600 | 4.790 | 4.500 | 4.800 | 150,000 | 698,480 | 4.6565 | 3.627 | 3.612 | 3.761 | 3.533 | 3.769 | 191,041 | 3.6562 | -2.12% |
| 2011-08-18 | 0 | 4.720 | 4.500 | 4.720 | 4.510 | 4.720 | 116,000 | 544,760 | 4.6962 | 3.706 | 3.533 | 3.706 | 3.541 | 3.706 | 147,739 | 3.6873 | -1.26% |
| 2011-08-17 | 0 | 4.780 | 4.520 | 4.780 | 4.790 | 4.790 | 22,000 | 105,380 | 4.7900 | 3.753 | 3.549 | 3.753 | 3.761 | 3.761 | 28,019 | 3.7610 | 1.92% |
| 2011-08-16 | 0 | 4.690 | 4.500 | 4.790 | 4.690 | 4.800 | 36,000 | 172,300 | 4.7861 | 3.682 | 3.533 | 3.761 | 3.682 | 3.769 | 45,850 | 3.7579 | -1.68% |
| 2011-08-15 | 0 | 4.770 | 4.770 | 4.780 | 4.630 | 4.800 | 668,000 | 3,181,920 | 4.7634 | 3.745 | 3.745 | 3.753 | 3.635 | 3.769 | 850,770 | 3.7400 | -0.21% |
| 2011-08-12 | 0 | 4.780 | 4.510 | 4.780 | 4.360 | 4.800 | 146,000 | 698,640 | 4.7852 | 3.753 | 3.541 | 3.753 | 3.423 | 3.769 | 185,947 | 3.7572 | 3.02% |
| 2011-08-11 | 0 | 4.640 | 4.640 | 4.650 | 4.500 | 4.780 | 462,000 | 2,144,140 | 4.6410 | 3.643 | 3.643 | 3.651 | 3.533 | 3.753 | 588,407 | 3.6440 | -1.69% |
| 2011-08-10 | 0 | 4.720 | 4.600 | 4.720 | 4.650 | 4.900 | 124,000 | 584,800 | 4.7161 | 3.706 | 3.612 | 3.706 | 3.651 | 3.847 | 157,927 | 3.7030 | -0.21% |
| 2011-08-09 | 0 | 4.730 | 4.570 | 4.880 | 4.560 | 4.880 | 526,000 | 2,519,300 | 4.7895 | 3.714 | 3.588 | 3.832 | 3.580 | 3.832 | 669,918 | 3.7606 | -4.44% |
| 2011-08-08 | 0 | 4.950 | 4.860 | 4.950 | 4.700 | 5.000 | 318,000 | 1,554,640 | 4.8888 | 3.887 | 3.816 | 3.887 | 3.690 | 3.926 | 405,007 | 3.8385 | 0.00% |
| 2011-08-05 | 0 | 4.950 | 4.900 | 5.000 | 4.800 | 5.100 | 372,000 | 1,832,500 | 4.9261 | 3.887 | 3.847 | 3.926 | 3.769 | 4.004 | 473,782 | 3.8678 | -2.94% |
| 2011-08-04 | 0 | 5.100 | 4.970 | 5.100 | 5.000 | 5.100 | 40,000 | 201,000 | 5.0250 | 4.004 | 3.902 | 4.004 | 3.926 | 4.004 | 50,944 | 3.9455 | 0.20% |
| 2011-08-03 | 0 | 5.090 | 4.960 | 5.090 | 4.960 | 5.120 | 274,000 | 1,382,840 | 5.0469 | 3.997 | 3.894 | 3.997 | 3.894 | 4.020 | 348,969 | 3.9626 | -0.59% |
| 2011-08-02 | 0 | 5.120 | 5.080 | 5.150 | 5.070 | 5.170 | 72,000 | 366,840 | 5.0950 | 4.020 | 3.989 | 4.044 | 3.981 | 4.059 | 91,700 | 4.0004 | -1.35% |
| 2011-08-01 | 0 | 5.190 | 5.120 | 5.190 | 5.170 | 5.190 | 22,000 | 114,140 | 5.1882 | 4.075 | 4.020 | 4.075 | 4.059 | 4.075 | 28,019 | 4.0736 | 0.39% |
| 2011-07-29 | 0 | 5.170 | 5.100 | 5.170 | 5.100 | 5.170 | 80,000 | 409,920 | 5.1240 | 4.059 | 4.004 | 4.059 | 4.004 | 4.059 | 101,889 | 4.0232 | -0.19% |
| 2011-07-28 | 0 | 5.180 | 5.130 | 5.190 | 5.020 | 5.200 | 194,000 | 989,120 | 5.0986 | 4.067 | 4.028 | 4.075 | 3.942 | 4.083 | 247,080 | 4.0032 | 0.00% |
| 2011-07-27 | 0 | 5.180 | 5.140 | 5.190 | 5.180 | 5.200 | 88,000 | 456,480 | 5.1873 | 4.067 | 4.036 | 4.075 | 4.067 | 4.083 | 112,078 | 4.0729 | 0.00% |
| 2011-07-26 | 0 | 5.180 | 5.180 | 5.190 | 5.100 | 5.180 | 280,000 | 1,440,800 | 5.1457 | 4.067 | 4.067 | 4.075 | 4.004 | 4.067 | 356,610 | 4.0403 | 0.00% |
| 2011-07-25 | 0 | 5.180 | 5.180 | 5.190 | 5.100 | 5.250 | 398,000 | 2,064,280 | 5.1866 | 4.067 | 4.067 | 4.075 | 4.004 | 4.122 | 506,896 | 4.0724 | -0.38% |
| 2011-07-22 | 0 | 5.200 | 5.150 | 5.200 | 5.110 | 5.250 | 284,000 | 1,481,580 | 5.2168 | 4.083 | 4.044 | 4.083 | 4.012 | 4.122 | 361,705 | 4.0961 | 0.00% |
| 2011-07-21 | 0 | 5.200 | 5.100 | 5.200 | 5.200 | 5.300 | 18,000 | 94,800 | 5.2667 | 4.083 | 4.004 | 4.083 | 4.083 | 4.161 | 22,925 | 4.1352 | 0.00% |
| 2011-07-20 | 0 | 5.200 | 5.050 | 5.200 | 4.950 | 5.240 | 900,000 | 4,653,400 | 5.1704 | 4.083 | 3.965 | 4.083 | 3.887 | 4.114 | 1,146,248 | 4.0597 | 2.97% |
| 2011-07-19 | 0 | 5.050 | 4.960 | 5.100 | 4.950 | 5.050 | 124,000 | 620,700 | 5.0056 | 3.965 | 3.894 | 4.004 | 3.887 | 3.965 | 157,927 | 3.9303 | 1.81% |
| 2011-07-18 | 0 | 4.960 | 4.960 | 5.200 | 4.960 | 5.250 | 898,000 | 4,575,180 | 5.0949 | 3.894 | 3.894 | 4.083 | 3.894 | 4.122 | 1,143,700 | 4.0003 | 1.22% |
| 2011-07-15 | 0 | 4.900 | 4.870 | 4.900 | 4.810 | 5.100 | 756,000 | 3,716,700 | 4.9163 | 3.847 | 3.824 | 3.847 | 3.777 | 4.004 | 962,848 | 3.8601 | 1.03% |
| 2011-07-14 | 0 | 4.850 | 4.810 | 4.850 | 4.850 | 4.910 | 314,000 | 1,532,620 | 4.8810 | 3.808 | 3.777 | 3.808 | 3.808 | 3.855 | 399,913 | 3.8324 | -0.21% |
| 2011-07-13 | 0 | 4.860 | 4.840 | 4.930 | 4.860 | 5.000 | 574,000 | 2,816,580 | 4.9069 | 3.816 | 3.800 | 3.871 | 3.816 | 3.926 | 731,051 | 3.8528 | -0.82% |
| 2011-07-12 | 0 | 4.900 | 4.880 | 4.900 | 4.820 | 5.000 | 782,000 | 3,838,760 | 4.9089 | 3.847 | 3.832 | 3.847 | 3.785 | 3.926 | 995,962 | 3.8543 | 1.66% |
| 2011-07-11 | 0 | 4.820 | 4.820 | 4.900 | 4.810 | 4.820 | 12,000 | 57,820 | 4.8183 | 3.785 | 3.785 | 3.847 | 3.777 | 3.785 | 15,283 | 3.7832 | -1.63% |
| 2011-07-08 | 0 | 4.900 | 4.890 | 4.900 | 4.850 | 4.930 | 382,000 | 1,872,760 | 4.9025 | 3.847 | 3.839 | 3.847 | 3.808 | 3.871 | 486,518 | 3.8493 | -1.61% |
| 2011-07-07 | 0 | 4.980 | 4.980 | 5.000 | 4.930 | 5.060 | 444,000 | 2,220,420 | 5.0009 | 3.910 | 3.910 | 3.926 | 3.871 | 3.973 | 565,482 | 3.9266 | 0.61% |
| 2011-07-06 | 0 | 4.950 | 4.910 | 5.000 | 4.950 | 5.030 | 124,000 | 617,140 | 4.9769 | 3.887 | 3.855 | 3.926 | 3.887 | 3.949 | 157,927 | 3.9077 | 0.00% |
| 2011-07-05 | 0 | 4.950 | 4.910 | 5.000 | 4.950 | 5.000 | 26,000 | 129,900 | 4.9962 | 3.887 | 3.855 | 3.926 | 3.887 | 3.926 | 33,114 | 3.9228 | -1.00% |
| 2011-07-04 | 0 | 5.000 | 4.960 | 5.000 | 5.000 | 5.090 | 94,000 | 474,460 | 5.0474 | 3.926 | 3.894 | 3.926 | 3.926 | 3.997 | 119,719 | 3.9631 | -1.77% |
| 2011-06-30 | 0 | 5.090 | 4.900 | 5.090 | 5.000 | 5.190 | 204,000 | 1,037,120 | 5.0839 | 3.997 | 3.847 | 3.997 | 3.926 | 4.075 | 259,816 | 3.9917 | 2.00% |
| 2011-06-29 | 0 | 4.990 | 4.900 | 4.990 | 5.000 | 5.000 | 40,000 | 200,000 | 5.0000 | 3.918 | 3.847 | 3.918 | 3.926 | 3.926 | 50,944 | 3.9259 | 0.20% |
| 2011-06-28 | 0 | 4.980 | 4.850 | 4.990 | 4.900 | 5.000 | 86,000 | 425,880 | 4.9521 | 3.910 | 3.808 | 3.918 | 3.847 | 3.926 | 109,530 | 3.8882 | -0.40% |
| 2011-06-27 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.000 | 38,000 | 190,000 | 5.0000 | 3.926 | 3.887 | 3.926 | 3.926 | 3.926 | 48,397 | 3.9259 | 0.00% |
| 2011-06-24 | 0 | 5.000 | 4.920 | 5.000 | 4.930 | 5.000 | 100,000 | 499,860 | 4.9986 | 3.926 | 3.863 | 3.926 | 3.871 | 3.926 | 127,361 | 3.9248 | 1.63% |
| 2011-06-23 | 0 | 4.920 | 4.850 | 4.920 | 4.990 | 5.020 | 72,000 | 360,040 | 5.0006 | 3.863 | 3.808 | 3.863 | 3.918 | 3.942 | 91,700 | 3.9263 | -1.40% |
| 2011-06-22 | 0 | 4.990 | 4.860 | 4.990 | 4.990 | 4.990 | 6,000 | 29,940 | 4.9900 | 3.918 | 3.816 | 3.918 | 3.918 | 3.918 | 7,642 | 3.9180 | 3.10% |
| 2011-06-21 | 0 | 4.840 | 4.840 | 4.980 | 4.840 | 4.900 | 27,451 | 133,924 | 4.8787 | 3.800 | 3.800 | 3.910 | 3.800 | 3.847 | 34,962 | 3.8306 | -3.01% |
| 2011-06-20 | 0 | 4.990 | 4.810 | 4.990 | 4.760 | 5.020 | 261,000 | 1,273,560 | 4.8795 | 3.918 | 3.777 | 3.918 | 3.737 | 3.942 | 332,412 | 3.8313 | -0.60% |
| 2011-06-17 | 0 | 5.020 | 4.950 | 5.020 | 4.980 | 5.300 | 200,000 | 1,000,400 | 5.0020 | 3.942 | 3.887 | 3.942 | 3.910 | 4.161 | 254,722 | 3.9274 | 0.00% |
| 2011-06-16 | 0 | 5.020 | 4.950 | 5.000 | 5.000 | 5.040 | 216,000 | 1,082,140 | 5.0099 | 3.942 | 3.887 | 3.926 | 3.926 | 3.957 | 275,099 | 3.9336 | -0.20% |
| 2011-06-15 | 0 | 5.030 | 4.940 | 5.030 | 5.000 | 5.200 | 530,000 | 2,696,720 | 5.0882 | 3.949 | 3.879 | 3.949 | 3.926 | 4.083 | 675,012 | 3.9951 | -5.09% |
| 2011-06-14 | 0 | 5.300 | 5.160 | 5.300 | 5.160 | 5.390 | 140,000 | 735,240 | 5.2517 | 4.161 | 4.051 | 4.161 | 4.051 | 4.232 | 178,305 | 4.1235 | -1.67% |
| 2011-06-13 | 0 | 5.390 | 5.150 | 5.390 | 4.800 | 5.450 | 202,000 | 1,046,920 | 5.1828 | 4.232 | 4.044 | 4.232 | 3.769 | 4.279 | 257,269 | 4.0694 | 4.66% |
| 2011-06-10 | 0 | 5.150 | 5.050 | 5.150 | 5.040 | 5.150 | 164,000 | 832,080 | 5.0737 | 4.044 | 3.965 | 4.044 | 3.957 | 4.044 | 208,872 | 3.9837 | 0.39% |
| 2011-06-09 | 0 | 5.130 | 5.110 | 5.170 | 5.100 | 5.250 | 416,000 | 2,139,140 | 5.1422 | 4.028 | 4.012 | 4.059 | 4.004 | 4.122 | 529,821 | 4.0375 | -3.21% |
| 2011-06-08 | 0 | 5.300 | 5.270 | 5.300 | 5.270 | 5.370 | 314,000 | 1,666,220 | 5.3064 | 4.161 | 4.138 | 4.161 | 4.138 | 4.216 | 399,913 | 4.1665 | -0.93% |
| 2011-06-07 | 0 | 5.350 | 5.260 | 5.400 | 5.200 | 5.480 | 100,000 | 539,240 | 5.3924 | 4.201 | 4.130 | 4.240 | 4.083 | 4.303 | 127,361 | 4.2340 | 0.00% |
| 2011-06-03 | 0 | 5.350 | 5.300 | 5.400 | 5.200 | 5.350 | 74,000 | 390,680 | 5.2795 | 4.201 | 4.161 | 4.240 | 4.083 | 4.201 | 94,247 | 4.1453 | 0.94% |
| 2011-06-02 | 0 | 5.300 | 5.300 | 5.400 | 5.250 | 5.300 | 22,000 | 116,140 | 5.2791 | 4.161 | 4.161 | 4.240 | 4.122 | 4.161 | 28,019 | 4.1450 | -1.49% |
| 2011-06-01 | 0 | 5.380 | 5.310 | 5.380 | 5.380 | 5.380 | 28,000 | 150,640 | 5.3800 | 4.224 | 4.169 | 4.224 | 4.224 | 4.224 | 35,661 | 4.2242 | 0.94% |
| 2011-05-31 | 0 | 5.330 | 5.380 | 5.400 | 5.300 | 5.380 | 74,000 | 396,280 | 5.3551 | 4.185 | 4.224 | 4.240 | 4.161 | 4.224 | 94,247 | 4.2047 | -0.37% |
| 2011-05-30 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 4.201 | 4.201 | 4.240 | 4.161 | 4.161 | 25,472 | 4.1614 | 0.94% |
| 2011-05-27 | 0 | 5.300 | 5.300 | 5.380 | 5.300 | 5.400 | 74,000 | 398,200 | 5.3811 | 4.161 | 4.161 | 4.224 | 4.161 | 4.240 | 94,247 | 4.2251 | 0.19% |
| 2011-05-26 | 0 | 5.290 | 5.290 | 5.300 | 5.290 | 5.290 | 14,000 | 74,060 | 5.2900 | 4.154 | 4.154 | 4.161 | 4.154 | 4.154 | 17,831 | 4.1536 | -0.38% |
| 2011-05-25 | 0 | 5.310 | 5.310 | 5.450 | 5.310 | 5.320 | 96,450 | 512,240 | 5.3109 | 4.169 | 4.169 | 4.279 | 4.169 | 4.177 | 122,840 | 4.1700 | -0.93% |
| 2011-05-24 | 0 | 5.360 | 5.360 | 5.470 | 5.190 | 5.500 | 1,196,000 | 6,534,260 | 5.4634 | 4.209 | 4.209 | 4.295 | 4.075 | 4.318 | 1,523,236 | 4.2897 | 4.89% |
| 2011-05-23 | 0 | 5.110 | 5.100 | 5.190 | 5.100 | 5.200 | 56,000 | 286,540 | 5.1168 | 4.012 | 4.004 | 4.075 | 4.004 | 4.083 | 71,322 | 4.0176 | -1.73% |
| 2011-05-20 | 0 | 5.200 | 5.200 | 5.270 | 5.010 | 5.310 | 16,000 | 82,960 | 5.1850 | 4.083 | 4.083 | 4.138 | 3.934 | 4.169 | 20,378 | 4.0711 | 0.78% |
| 2011-05-19 | 0 | 5.160 | 5.160 | 5.240 | 5.150 | 5.400 | 40,000 | 209,320 | 5.2330 | 4.051 | 4.051 | 4.114 | 4.044 | 4.240 | 50,944 | 4.1088 | -4.09% |
| 2011-05-18 | 0 | 5.380 | 5.350 | 5.390 | 5.380 | 5.380 | 2,000 | 10,760 | 5.3800 | 4.224 | 4.201 | 4.232 | 4.224 | 4.224 | 2,547 | 4.2242 | 1.32% |
| 2011-05-17 | 0 | 5.310 | 5.310 | 5.400 | 5.250 | 5.400 | 48,200 | 255,902 | 5.3092 | 4.169 | 4.169 | 4.240 | 4.122 | 4.240 | 61,388 | 4.1686 | 0.00% |
| 2011-05-16 | 0 | 5.310 | 5.310 | 5.400 | 5.310 | 5.310 | 12,000 | 63,720 | 5.3100 | 4.169 | 4.169 | 4.240 | 4.169 | 4.169 | 15,283 | 4.1693 | -1.67% |
| 2011-05-13 | 0 | 5.400 | 5.310 | 5.400 | - | - | 0 | 0 | - | 4.240 | 4.169 | 4.240 | - | - | 0 | - | -1.64% |
| 2011-05-12 | 0 | 5.490 | 5.300 | 5.490 | 5.300 | 5.490 | 198,000 | 1,057,860 | 5.3427 | 4.311 | 4.161 | 4.311 | 4.161 | 4.311 | 252,174 | 4.1950 | 1.48% |
| 2011-05-11 | 0 | 5.410 | 5.410 | 5.500 | 5.390 | 5.500 | 342,000 | 1,875,820 | 5.4849 | 4.248 | 4.248 | 4.318 | 4.232 | 4.318 | 435,574 | 4.3065 | 2.70% |
| 2011-05-09 | 0 | 5.460 | 5.400 | 5.470 | 5.260 | 5.460 | 236,000 | 1,278,400 | 5.4169 | 4.136 | 4.091 | 4.144 | 3.985 | 4.136 | 311,526 | 4.1037 | 2.06% |
| 2011-05-06 | 0 | 5.350 | 5.350 | 5.390 | 5.280 | 5.350 | 106,000 | 564,200 | 5.3226 | 4.053 | 4.053 | 4.083 | 4.000 | 4.053 | 139,923 | 4.0322 | 0.38% |
| 2011-05-05 | 0 | 5.330 | 5.330 | 5.380 | 5.330 | 5.430 | 126,000 | 677,740 | 5.3789 | 4.038 | 4.038 | 4.076 | 4.038 | 4.114 | 166,323 | 4.0748 | 0.57% |
| 2011-05-04 | 0 | 5.300 | 5.300 | 5.390 | 5.300 | 5.420 | 182,000 | 980,840 | 5.3892 | 4.015 | 4.015 | 4.083 | 4.015 | 4.106 | 240,245 | 4.0827 | 0.76% |
| 2011-05-03 | 0 | 5.260 | 5.260 | 5.450 | 5.250 | 5.250 | 62,000 | 325,500 | 5.2500 | 3.985 | 3.985 | 4.129 | 3.977 | 3.977 | 81,842 | 3.9772 | 0.19% |
| 2011-04-29 | 0 | 5.250 | 5.250 | 5.400 | 5.230 | 5.250 | 28,000 | 146,920 | 5.2471 | 3.977 | 3.977 | 4.091 | 3.962 | 3.977 | 36,961 | 3.9750 | 0.00% |
| 2011-04-28 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.300 | 38,000 | 199,900 | 5.2605 | 3.977 | 3.977 | 4.015 | 3.977 | 4.015 | 50,161 | 3.9852 | -1.32% |
| 2011-04-27 | 0 | 5.320 | 5.320 | 5.400 | 5.310 | 5.320 | 32,000 | 170,220 | 5.3194 | 4.030 | 4.030 | 4.091 | 4.023 | 4.030 | 42,241 | 4.0297 | -1.48% |
| 2011-04-26 | 0 | 5.400 | 5.320 | 5.400 | 5.380 | 5.440 | 920,000 | 4,968,920 | 5.4010 | 4.091 | 4.030 | 4.091 | 4.076 | 4.121 | 1,214,425 | 4.0916 | -0.74% |
| 2011-04-21 | 0 | 5.440 | 5.380 | 5.440 | 5.300 | 5.440 | 196,000 | 1,054,280 | 5.3790 | 4.121 | 4.076 | 4.121 | 4.015 | 4.121 | 258,725 | 4.0749 | 0.74% |
| 2011-04-20 | 0 | 5.400 | 5.380 | 5.410 | 5.350 | 5.410 | 808,000 | 4,360,500 | 5.3967 | 4.091 | 4.076 | 4.098 | 4.053 | 4.098 | 1,066,582 | 4.0883 | 0.00% |
| 2011-04-19 | 0 | 5.400 | 5.260 | 5.400 | 5.260 | 5.400 | 62,000 | 330,840 | 5.3361 | 4.091 | 3.985 | 4.091 | 3.985 | 4.091 | 81,842 | 4.0424 | 1.89% |
| 2011-04-18 | 0 | 5.300 | 5.300 | 5.390 | 5.220 | 5.400 | 72,000 | 382,720 | 5.3156 | 4.015 | 4.015 | 4.083 | 3.954 | 4.091 | 95,042 | 4.0269 | -2.75% |
| 2011-04-15 | 0 | 5.450 | 5.370 | 5.460 | 5.360 | 5.480 | 146,000 | 792,160 | 5.4258 | 4.129 | 4.068 | 4.136 | 4.061 | 4.151 | 192,724 | 4.1103 | 0.00% |
| 2011-04-14 | 0 | 5.450 | 5.390 | 5.460 | 5.350 | 5.450 | 280,000 | 1,520,420 | 5.4301 | 4.129 | 4.083 | 4.136 | 4.053 | 4.129 | 369,608 | 4.1136 | 0.55% |
| 2011-04-13 | 0 | 5.420 | 5.350 | 5.430 | 5.350 | 5.430 | 38,000 | 205,460 | 5.4068 | 4.106 | 4.053 | 4.114 | 4.053 | 4.114 | 50,161 | 4.0960 | 1.88% |
| 2011-04-12 | 0 | 5.320 | 5.320 | 5.430 | 5.200 | 5.390 | 154,000 | 817,460 | 5.3082 | 4.030 | 4.030 | 4.114 | 3.939 | 4.083 | 203,284 | 4.0213 | -2.39% |
| 2011-04-11 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.480 | 90,000 | 489,800 | 5.4422 | 4.129 | 4.091 | 4.129 | 4.091 | 4.151 | 118,802 | 4.1228 | 0.00% |
| 2011-04-08 | 0 | 5.450 | 5.400 | 5.450 | 5.210 | 5.480 | 394,000 | 2,136,640 | 5.4229 | 4.129 | 4.091 | 4.129 | 3.947 | 4.151 | 520,091 | 4.1082 | 0.55% |
| 2011-04-07 | 0 | 5.420 | 5.380 | 5.450 | 5.390 | 5.440 | 140,000 | 759,860 | 5.4276 | 4.106 | 4.076 | 4.129 | 4.083 | 4.121 | 184,804 | 4.1117 | -0.18% |
| 2011-04-06 | 0 | 5.430 | 5.360 | 5.440 | 5.310 | 5.440 | 196,000 | 1,055,840 | 5.3869 | 4.114 | 4.061 | 4.121 | 4.023 | 4.121 | 258,725 | 4.0809 | 1.31% |
| 2011-04-04 | 0 | 5.360 | 5.360 | 5.440 | 5.360 | 5.360 | 8,000 | 42,880 | 5.3600 | 4.061 | 4.061 | 4.121 | 4.061 | 4.061 | 10,560 | 4.0605 | -0.56% |
| 2011-04-01 | 0 | 5.390 | 5.390 | 5.430 | 5.310 | 5.330 | 22,000 | 116,900 | 5.3136 | 4.083 | 4.083 | 4.114 | 4.023 | 4.038 | 29,041 | 4.0254 | -0.92% |
| 2011-03-31 | 0 | 5.440 | 5.390 | 5.450 | 5.380 | 5.450 | 124,000 | 669,440 | 5.3987 | 4.121 | 4.083 | 4.129 | 4.076 | 4.129 | 163,683 | 4.0898 | 0.00% |
| 2011-03-30 | 0 | 5.440 | 5.400 | 5.440 | 5.400 | 5.470 | 186,000 | 1,012,500 | 5.4435 | 4.121 | 4.091 | 4.121 | 4.091 | 4.144 | 245,525 | 4.1238 | 1.12% |
| 2011-03-29 | 0 | 5.380 | 5.350 | 5.380 | 5.380 | 5.450 | 422,000 | 2,285,350 | 5.4155 | 4.076 | 4.053 | 4.076 | 4.076 | 4.129 | 557,051 | 4.1026 | 0.75% |
| 2011-03-28 | 0 | 5.340 | 5.340 | 5.420 | 5.340 | 5.340 | 42,000 | 224,380 | 5.3424 | 4.045 | 4.045 | 4.106 | 4.045 | 4.045 | 55,441 | 4.0472 | -1.84% |
| 2011-03-25 | 0 | 5.440 | 5.410 | 5.440 | 5.390 | 5.450 | 100,000 | 543,620 | 5.4362 | 4.121 | 4.098 | 4.121 | 4.083 | 4.129 | 132,003 | 4.1182 | 0.00% |
| 2011-03-24 | 0 | 5.440 | 5.320 | 5.450 | 5.230 | 5.440 | 92,000 | 494,500 | 5.3750 | 4.121 | 4.030 | 4.129 | 3.962 | 4.121 | 121,442 | 4.0719 | 4.21% |
| 2011-03-23 | 0 | 5.220 | 5.220 | 5.300 | 5.210 | 5.470 | 150,000 | 800,620 | 5.3375 | 3.954 | 3.954 | 4.015 | 3.947 | 4.144 | 198,004 | 4.0435 | -3.87% |
| 2011-03-22 | 0 | 5.430 | 5.330 | 5.430 | 5.300 | 5.430 | 150,000 | 802,960 | 5.3531 | 4.114 | 4.038 | 4.114 | 4.015 | 4.114 | 198,004 | 4.0553 | -0.37% |
| 2011-03-21 | 0 | 5.450 | 5.350 | 5.450 | 5.110 | 5.450 | 84,000 | 445,280 | 5.3010 | 4.129 | 4.053 | 4.129 | 3.871 | 4.129 | 110,882 | 4.0158 | 5.83% |
| 2011-03-18 | 0 | 5.150 | 5.160 | 5.320 | 5.150 | 5.340 | 1,066,000 | 5,538,040 | 5.1952 | 3.901 | 3.909 | 4.030 | 3.901 | 4.045 | 1,407,149 | 3.9356 | -3.74% |
| 2011-03-17 | 0 | 5.350 | 5.250 | 5.390 | 5.350 | 5.350 | 56,000 | 299,600 | 5.3500 | 4.053 | 3.977 | 4.083 | 4.053 | 4.053 | 73,922 | 4.0529 | -0.74% |
| 2011-03-16 | 0 | 5.390 | 5.250 | 5.400 | 5.080 | 5.390 | 130,000 | 687,320 | 5.2871 | 4.083 | 3.977 | 4.091 | 3.848 | 4.083 | 171,604 | 4.0053 | 1.70% |
| 2011-03-15 | 0 | 5.300 | 5.300 | 5.340 | 5.250 | 5.350 | 276,000 | 1,462,880 | 5.3003 | 4.015 | 4.015 | 4.045 | 3.977 | 4.053 | 364,327 | 4.0153 | -2.39% |
| 2011-03-14 | 0 | 5.430 | 5.350 | 5.430 | 5.330 | 5.670 | 78,000 | 423,980 | 5.4356 | 4.114 | 4.053 | 4.114 | 4.038 | 4.295 | 102,962 | 4.1178 | -0.91% |
| 2011-03-11 | 0 | 5.480 | 5.310 | 5.480 | 5.300 | 5.480 | 70,000 | 380,880 | 5.4411 | 4.151 | 4.023 | 4.151 | 4.015 | 4.151 | 92,402 | 4.1220 | 0.74% |
| 2011-03-10 | 0 | 5.440 | 5.320 | 5.440 | 5.320 | 5.450 | 18,000 | 97,320 | 5.4067 | 4.121 | 4.030 | 4.121 | 4.030 | 4.129 | 23,760 | 4.0959 | 2.26% |
| 2011-03-09 | 0 | 5.320 | 5.320 | 5.370 | 5.320 | 5.400 | 588,000 | 3,156,860 | 5.3688 | 4.030 | 4.030 | 4.068 | 4.030 | 4.091 | 776,176 | 4.0672 | -2.74% |
| 2011-03-08 | 0 | 5.470 | 5.400 | 5.470 | 5.400 | 5.480 | 64,000 | 348,640 | 5.4475 | 4.144 | 4.091 | 4.144 | 4.091 | 4.151 | 84,482 | 4.1268 | 0.00% |
| 2011-03-07 | 0 | 5.470 | 5.380 | 5.470 | 5.360 | 5.470 | 320,000 | 1,739,700 | 5.4366 | 4.144 | 4.076 | 4.144 | 4.061 | 4.144 | 422,409 | 4.1185 | 0.37% |
| 2011-03-04 | 0 | 5.450 | 5.350 | 5.450 | 5.350 | 5.450 | 82,000 | 440,760 | 5.3751 | 4.129 | 4.053 | 4.129 | 4.053 | 4.129 | 108,242 | 4.0720 | 0.18% |
| 2011-03-03 | 0 | 5.440 | 5.400 | 5.450 | 5.360 | 5.650 | 72,000 | 393,140 | 5.4603 | 4.121 | 4.091 | 4.129 | 4.061 | 4.280 | 95,042 | 4.1365 | 0.18% |
| 2011-03-02 | 0 | 5.430 | 5.320 | 5.440 | 5.310 | 5.480 | 70,000 | 378,020 | 5.4003 | 4.114 | 4.030 | 4.121 | 4.023 | 4.151 | 92,402 | 4.0910 | 0.56% |
| 2011-03-01 | 0 | 5.400 | 5.320 | 5.480 | 5.310 | 5.550 | 88,000 | 480,560 | 5.4609 | 4.091 | 4.030 | 4.151 | 4.023 | 4.204 | 116,162 | 4.1370 | -1.64% |
| 2011-02-28 | 0 | 5.490 | 5.400 | 5.490 | 5.340 | 5.490 | 94,000 | 509,260 | 5.4177 | 4.159 | 4.091 | 4.159 | 4.045 | 4.159 | 124,083 | 4.1042 | 1.86% |
| 2011-02-25 | 0 | 5.390 | 5.380 | 5.390 | 5.210 | 5.390 | 106,000 | 567,940 | 5.3579 | 4.083 | 4.076 | 4.083 | 3.947 | 4.083 | 139,923 | 4.0590 | 0.19% |
| 2011-02-24 | 0 | 5.380 | 5.120 | 5.380 | 5.120 | 5.400 | 484,000 | 2,555,940 | 5.2809 | 4.076 | 3.879 | 4.076 | 3.879 | 4.091 | 638,893 | 4.0006 | -1.10% |
| 2011-02-23 | 0 | 5.440 | 5.400 | 5.450 | 5.360 | 5.500 | 528,000 | 2,852,700 | 5.4028 | 4.121 | 4.091 | 4.129 | 4.061 | 4.167 | 696,974 | 4.0930 | 0.93% |
| 2011-02-22 | 0 | 5.390 | 5.390 | 5.500 | 5.250 | 5.400 | 138,000 | 740,680 | 5.3672 | 4.083 | 4.083 | 4.167 | 3.977 | 4.091 | 182,164 | 4.0660 | -0.19% |
| 2011-02-21 | 0 | 5.400 | 5.310 | 5.400 | 5.320 | 5.450 | 90,000 | 486,100 | 5.4011 | 4.091 | 4.023 | 4.091 | 4.030 | 4.129 | 118,802 | 4.0917 | 0.00% |
| 2011-02-18 | 0 | 5.400 | 5.350 | 5.400 | 5.440 | 5.440 | 4,000 | 21,720 | 5.4300 | 4.091 | 4.053 | 4.091 | 4.121 | 4.121 | 5,280 | 4.1136 | -0.92% |
| 2011-02-17 | 0 | 5.450 | 5.440 | 5.450 | 5.350 | 5.450 | 150,000 | 809,000 | 5.3933 | 4.129 | 4.121 | 4.129 | 4.053 | 4.129 | 198,004 | 4.0858 | 0.93% |
| 2011-02-16 | 0 | 5.400 | 5.300 | 5.400 | 5.300 | 5.400 | 170,000 | 902,860 | 5.3109 | 4.091 | 4.015 | 4.091 | 4.015 | 4.091 | 224,405 | 4.0234 | 1.89% |
| 2011-02-15 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.400 | 86,000 | 460,740 | 5.3574 | 4.015 | 4.015 | 4.091 | 4.015 | 4.091 | 113,522 | 4.0586 | -1.85% |
| 2011-02-14 | 0 | 5.400 | 5.390 | 5.400 | 5.390 | 5.400 | 36,000 | 194,320 | 5.3978 | 4.091 | 4.083 | 4.091 | 4.083 | 4.091 | 47,521 | 4.0891 | 2.27% |
| 2011-02-11 | 0 | 5.280 | 5.250 | 5.280 | 5.160 | 5.280 | 304,000 | 1,586,040 | 5.2172 | 4.000 | 3.977 | 4.000 | 3.909 | 4.000 | 401,288 | 3.9524 | 1.15% |
| 2011-02-10 | 0 | 5.220 | 5.200 | 5.220 | 5.160 | 5.220 | 248,000 | 1,284,800 | 5.1806 | 3.954 | 3.939 | 3.954 | 3.909 | 3.954 | 327,367 | 3.9247 | 0.38% |
| 2011-02-09 | 0 | 5.200 | 5.140 | 5.300 | 5.140 | 5.300 | 196,000 | 1,027,620 | 5.2430 | 3.939 | 3.894 | 4.015 | 3.894 | 4.015 | 258,725 | 3.9719 | 0.00% |
| 2011-02-08 | 0 | 5.200 | 5.190 | 5.260 | 5.070 | 5.240 | 202,000 | 1,051,860 | 5.2072 | 3.939 | 3.932 | 3.985 | 3.841 | 3.970 | 266,645 | 3.9448 | -0.76% |
| 2011-02-07 | 0 | 5.240 | 5.120 | 5.250 | 5.200 | 5.250 | 160,000 | 835,840 | 5.2240 | 3.970 | 3.879 | 3.977 | 3.939 | 3.977 | 211,204 | 3.9575 | 0.00% |
| 2011-02-02 | 0 | 5.240 | 5.060 | 5.250 | 5.240 | 5.240 | 2,000 | 10,480 | 5.2400 | 3.970 | 3.833 | 3.977 | 3.970 | 3.970 | 2,640 | 3.9696 | 2.75% |
| 2011-02-01 | 0 | 5.100 | 5.100 | 5.180 | 5.000 | 5.200 | 328,000 | 1,685,780 | 5.1396 | 3.864 | 3.864 | 3.924 | 3.788 | 3.939 | 432,969 | 3.8935 | -1.92% |
| 2011-01-31 | 0 | 5.200 | 5.050 | 5.200 | 5.050 | 5.200 | 128,000 | 648,100 | 5.0633 | 3.939 | 3.826 | 3.939 | 3.826 | 3.939 | 168,963 | 3.8357 | 2.97% |
| 2011-01-28 | 0 | 5.050 | 5.040 | 5.050 | 5.040 | 5.230 | 356,000 | 1,800,660 | 5.0580 | 3.826 | 3.818 | 3.826 | 3.818 | 3.962 | 469,930 | 3.8318 | -0.98% |
| 2011-01-27 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.300 | 88,000 | 449,600 | 5.1091 | 3.864 | 3.788 | 3.864 | 3.788 | 4.015 | 116,162 | 3.8704 | -3.59% |
| 2011-01-26 | 0 | 5.290 | 5.120 | 5.290 | 5.300 | 5.300 | 12,000 | 63,600 | 5.3000 | 4.007 | 3.879 | 4.007 | 4.015 | 4.015 | 15,840 | 4.0151 | 1.73% |
| 2011-01-25 | 0 | 5.200 | 5.190 | 5.280 | 5.150 | 5.280 | 64,000 | 334,120 | 5.2206 | 3.939 | 3.932 | 4.000 | 3.901 | 4.000 | 84,482 | 3.9549 | -4.06% |
| 2011-01-24 | 0 | 5.420 | 5.300 | 5.420 | 5.230 | 5.430 | 614,000 | 3,261,540 | 5.3120 | 4.106 | 4.015 | 4.106 | 3.962 | 4.114 | 810,497 | 4.0241 | 2.65% |
| 2011-01-21 | 0 | 5.280 | 5.260 | 5.310 | 5.250 | 5.310 | 236,000 | 1,241,660 | 5.2613 | 4.000 | 3.985 | 4.023 | 3.977 | 4.023 | 311,526 | 3.9857 | 0.38% |
| 2011-01-20 | 0 | 5.260 | 5.260 | 5.350 | 5.220 | 5.320 | 548,000 | 2,896,000 | 5.2847 | 3.985 | 3.985 | 4.053 | 3.954 | 4.030 | 723,375 | 4.0035 | -3.49% |
| 2011-01-19 | 0 | 5.450 | 5.380 | 5.450 | 5.300 | 5.450 | 192,200 | 1,029,910 | 5.3585 | 4.129 | 4.076 | 4.129 | 4.015 | 4.129 | 253,709 | 4.0594 | 1.30% |
| 2011-01-18 | 0 | 5.380 | 5.380 | 5.430 | 5.380 | 5.500 | 462,000 | 2,487,380 | 5.3839 | 4.076 | 4.076 | 4.114 | 4.076 | 4.167 | 609,852 | 4.0787 | -0.19% |
| 2011-01-17 | 0 | 5.390 | 5.350 | 5.390 | 5.250 | 5.400 | 490,000 | 2,601,020 | 5.3082 | 4.083 | 4.053 | 4.083 | 3.977 | 4.091 | 646,813 | 4.0213 | 1.32% |
| 2011-01-14 | 0 | 5.320 | 5.310 | 5.380 | 5.310 | 5.500 | 168,000 | 909,000 | 5.4107 | 4.030 | 4.023 | 4.076 | 4.023 | 4.167 | 221,765 | 4.0989 | -3.10% |
| 2011-01-13 | 0 | 5.490 | 5.290 | 5.540 | 5.350 | 5.530 | 216,000 | 1,160,320 | 5.3719 | 4.159 | 4.007 | 4.197 | 4.053 | 4.189 | 285,126 | 4.0695 | 1.67% |
| 2011-01-12 | 0 | 5.400 | 5.400 | 5.490 | 5.250 | 5.540 | 482,000 | 2,589,880 | 5.3732 | 4.091 | 4.091 | 4.159 | 3.977 | 4.197 | 636,253 | 4.0705 | 3.85% |
| 2011-01-11 | 0 | 5.200 | 5.200 | 5.250 | 5.050 | 5.250 | 236,000 | 1,211,800 | 5.1347 | 3.939 | 3.939 | 3.977 | 3.826 | 3.977 | 311,526 | 3.8899 | 1.96% |
| 2011-01-10 | 0 | 5.100 | 5.100 | 5.180 | 5.050 | 5.250 | 264,000 | 1,365,180 | 5.1711 | 3.864 | 3.864 | 3.924 | 3.826 | 3.977 | 348,487 | 3.9174 | 2.41% |
| 2011-01-07 | 0 | 4.980 | 4.920 | 4.980 | 4.850 | 5.000 | 1,226,000 | 6,011,020 | 4.9030 | 3.773 | 3.727 | 3.773 | 3.674 | 3.788 | 1,618,353 | 3.7143 | 2.68% |
| 2011-01-06 | 0 | 4.850 | 4.840 | 4.870 | 4.810 | 4.850 | 132,000 | 639,380 | 4.8438 | 3.674 | 3.667 | 3.689 | 3.644 | 3.674 | 174,244 | 3.6695 | 0.00% |
| 2011-01-05 | 0 | 4.850 | 4.820 | 4.850 | 4.850 | 4.880 | 356,000 | 1,730,080 | 4.8598 | 3.674 | 3.651 | 3.674 | 3.674 | 3.697 | 469,930 | 3.6816 | 0.00% |
| 2011-01-04 | 0 | 4.850 | 4.770 | 4.900 | 4.790 | 4.900 | 444,000 | 2,163,840 | 4.8735 | 3.674 | 3.614 | 3.712 | 3.629 | 3.712 | 586,092 | 3.6920 | 1.25% |
| 2011-01-03 | 0 | 4.790 | 4.750 | 4.790 | 4.790 | 4.800 | 28,000 | 134,320 | 4.7971 | 3.629 | 3.598 | 3.629 | 3.629 | 3.636 | 36,961 | 3.6341 | -0.21% |
| 2010-12-31 | 0 | 4.800 | 4.720 | 4.800 | 4.680 | 4.800 | 62,000 | 291,760 | 4.7058 | 3.636 | 3.576 | 3.636 | 3.545 | 3.636 | 81,842 | 3.5649 | 4.35% |
| 2010-12-30 | 0 | 4.600 | 4.600 | 4.650 | 4.600 | 4.720 | 16,000 | 74,860 | 4.6788 | 3.485 | 3.485 | 3.523 | 3.485 | 3.576 | 21,120 | 3.5444 | -2.95% |
| 2010-12-29 | 0 | 4.740 | 4.650 | 4.740 | 4.600 | 4.760 | 72,000 | 334,840 | 4.6506 | 3.591 | 3.523 | 3.591 | 3.485 | 3.606 | 95,042 | 3.5231 | -0.21% |
| 2010-12-28 | 0 | 4.750 | 4.600 | 4.750 | 4.590 | 4.800 | 74,000 | 342,620 | 4.6300 | 3.598 | 3.485 | 3.598 | 3.477 | 3.636 | 97,682 | 3.5075 | 3.71% |
| 2010-12-24 | 0 | 4.580 | 4.580 | 4.740 | 4.580 | 4.620 | 224,000 | 1,029,420 | 4.5956 | 3.470 | 3.470 | 3.591 | 3.470 | 3.500 | 295,686 | 3.4815 | -0.87% |
| 2010-12-23 | 0 | 4.620 | 4.620 | 4.630 | 4.620 | 4.630 | 30,000 | 138,780 | 4.6260 | 3.500 | 3.500 | 3.508 | 3.500 | 3.508 | 39,601 | 3.5045 | -1.70% |
| 2010-12-22 | 0 | 4.700 | 4.700 | 4.780 | 4.610 | 4.800 | 136,000 | 644,600 | 4.7397 | 3.561 | 3.561 | 3.621 | 3.492 | 3.636 | 179,524 | 3.5906 | 0.00% |
| 2010-12-21 | 0 | 4.700 | 4.700 | 4.790 | 4.650 | 4.760 | 336,000 | 1,585,860 | 4.7198 | 3.561 | 3.561 | 3.629 | 3.523 | 3.606 | 443,529 | 3.5755 | 1.29% |
| 2010-12-20 | 0 | 4.640 | 4.600 | 4.680 | 4.540 | 4.700 | 152,000 | 702,660 | 4.6228 | 3.515 | 3.485 | 3.545 | 3.439 | 3.561 | 200,644 | 3.5020 | -1.69% |
| 2010-12-17 | 0 | 4.720 | 4.690 | 4.820 | 4.660 | 4.820 | 196,000 | 921,200 | 4.7000 | 3.576 | 3.553 | 3.651 | 3.530 | 3.651 | 258,725 | 3.5605 | -0.63% |
| 2010-12-16 | 0 | 4.750 | 4.750 | 4.770 | 4.750 | 4.850 | 264,000 | 1,267,800 | 4.8023 | 3.598 | 3.598 | 3.614 | 3.598 | 3.674 | 348,487 | 3.6380 | -1.45% |
| 2010-12-15 | 0 | 4.820 | 4.770 | 4.820 | 4.770 | 4.820 | 112,000 | 536,060 | 4.7863 | 3.651 | 3.614 | 3.651 | 3.614 | 3.651 | 147,843 | 3.6259 | 0.42% |
| 2010-12-14 | 0 | 4.800 | 4.770 | 4.800 | 4.750 | 4.820 | 640,000 | 3,071,460 | 4.7992 | 3.636 | 3.614 | 3.636 | 3.598 | 3.651 | 844,817 | 3.6357 | 0.63% |
| 2010-12-13 | 0 | 4.770 | 4.740 | 4.770 | 4.650 | 4.820 | 98,000 | 469,800 | 4.7939 | 3.614 | 3.591 | 3.614 | 3.523 | 3.651 | 129,363 | 3.6317 | 0.85% |
| 2010-12-10 | 0 | 4.730 | 4.730 | 4.800 | 4.710 | 4.780 | 172,000 | 816,180 | 4.7452 | 3.583 | 3.583 | 3.636 | 3.568 | 3.621 | 227,045 | 3.5948 | -0.21% |
| 2010-12-09 | 0 | 4.740 | 4.740 | 4.830 | 4.670 | 4.820 | 184,000 | 871,840 | 4.7383 | 3.591 | 3.591 | 3.659 | 3.538 | 3.651 | 242,885 | 3.5895 | -1.04% |
| 2010-12-08 | 0 | 4.790 | 4.730 | 4.790 | 4.720 | 4.790 | 22,000 | 103,980 | 4.7264 | 3.629 | 3.583 | 3.629 | 3.576 | 3.629 | 29,041 | 3.5805 | 0.00% |
| 2010-12-07 | 0 | 4.790 | 4.750 | 4.850 | 4.690 | 4.800 | 176,000 | 839,340 | 4.7690 | 3.629 | 3.598 | 3.674 | 3.553 | 3.636 | 232,325 | 3.6128 | -0.62% |
| 2010-12-06 | 0 | 4.820 | 4.760 | 4.820 | 4.680 | 4.850 | 188,000 | 901,140 | 4.7933 | 3.651 | 3.606 | 3.651 | 3.545 | 3.674 | 248,165 | 3.6312 | 0.00% |
| 2010-12-03 | 0 | 4.820 | 4.820 | 4.900 | 4.790 | 4.980 | 668,000 | 3,266,620 | 4.8901 | 3.651 | 3.651 | 3.712 | 3.629 | 3.773 | 881,778 | 3.7046 | 0.63% |
| 2010-12-02 | 0 | 4.790 | 4.790 | 4.850 | 4.780 | 4.800 | 50,000 | 239,680 | 4.7936 | 3.629 | 3.629 | 3.674 | 3.621 | 3.636 | 66,001 | 3.6314 | 0.42% |
| 2010-12-01 | 0 | 4.770 | 4.700 | 4.800 | 4.680 | 4.770 | 129,659 | 612,429 | 4.7234 | 3.614 | 3.561 | 3.636 | 3.545 | 3.614 | 171,153 | 3.5782 | 2.14% |
| 2010-11-30 | 0 | 4.670 | 4.640 | 4.680 | 4.640 | 4.750 | 340,000 | 1,600,120 | 4.7062 | 3.538 | 3.515 | 3.545 | 3.515 | 3.598 | 448,809 | 3.5653 | -1.27% |
| 2010-11-29 | 0 | 4.730 | 4.690 | 4.730 | 4.600 | 4.730 | 180,000 | 836,840 | 4.6491 | 3.583 | 3.553 | 3.583 | 3.485 | 3.583 | 237,605 | 3.5220 | 1.07% |
| 2010-11-26 | 0 | 4.680 | 4.670 | 4.680 | 4.680 | 4.750 | 328,000 | 1,555,420 | 4.7421 | 3.545 | 3.538 | 3.545 | 3.545 | 3.598 | 432,969 | 3.5925 | 0.00% |
| 2010-11-25 | 0 | 4.680 | 4.680 | 4.760 | 4.660 | 4.780 | 402,000 | 1,900,600 | 4.7279 | 3.545 | 3.545 | 3.606 | 3.530 | 3.621 | 530,651 | 3.5816 | 1.74% |
| 2010-11-24 | 0 | 4.600 | 4.600 | 4.700 | 4.600 | 4.700 | 120,000 | 553,620 | 4.6135 | 3.485 | 3.485 | 3.561 | 3.485 | 3.561 | 158,403 | 3.4950 | -2.13% |
| 2010-11-23 | 0 | 4.700 | 4.600 | 4.700 | 4.600 | 4.700 | 64,000 | 299,600 | 4.6813 | 3.561 | 3.485 | 3.561 | 3.485 | 3.561 | 84,482 | 3.5463 | -0.42% |
| 2010-11-22 | 0 | 4.720 | 4.690 | 4.720 | 4.690 | 4.720 | 4,000 | 18,820 | 4.7050 | 3.576 | 3.553 | 3.576 | 3.553 | 3.576 | 5,280 | 3.5643 | 0.00% |
| 2010-11-19 | 0 | 4.720 | 4.690 | 4.750 | 4.690 | 4.720 | 116,000 | 545,320 | 4.7010 | 3.576 | 3.553 | 3.598 | 3.553 | 3.576 | 153,123 | 3.5613 | -0.63% |
| 2010-11-18 | 0 | 4.750 | 4.690 | 4.750 | 4.570 | 4.770 | 444,000 | 2,059,040 | 4.6375 | 3.598 | 3.553 | 3.598 | 3.462 | 3.614 | 586,092 | 3.5132 | 3.04% |
| 2010-11-17 | 0 | 4.610 | 4.610 | 4.740 | 4.610 | 4.800 | 192,000 | 905,300 | 4.7151 | 3.492 | 3.492 | 3.591 | 3.492 | 3.636 | 253,445 | 3.5720 | -2.12% |
| 2010-11-16 | 0 | 4.710 | 4.710 | 4.750 | 4.650 | 4.820 | 292,000 | 1,384,100 | 4.7401 | 3.568 | 3.568 | 3.598 | 3.523 | 3.651 | 385,448 | 3.5909 | -2.69% |
| 2010-11-15 | 0 | 4.840 | 4.760 | 4.890 | 4.750 | 4.840 | 78,000 | 372,320 | 4.7733 | 3.667 | 3.606 | 3.704 | 3.598 | 3.667 | 102,962 | 3.6161 | 0.83% |
| 2010-11-12 | 0 | 4.800 | 4.760 | 4.800 | 4.760 | 4.900 | 254,000 | 1,224,580 | 4.8212 | 3.636 | 3.606 | 3.636 | 3.606 | 3.712 | 335,287 | 3.6523 | -2.04% |
| 2010-11-11 | 0 | 4.900 | 4.900 | 4.950 | 4.900 | 5.010 | 290,000 | 1,445,720 | 4.9852 | 3.712 | 3.712 | 3.750 | 3.712 | 3.795 | 382,808 | 3.7766 | -0.20% |
| 2010-11-10 | 0 | 4.910 | 4.860 | 4.970 | 4.860 | 5.000 | 106,000 | 520,300 | 4.9085 | 3.720 | 3.682 | 3.765 | 3.682 | 3.788 | 139,923 | 3.7185 | -1.60% |
| 2010-11-09 | 0 | 4.990 | 4.950 | 4.990 | 4.860 | 5.100 | 366,000 | 1,811,100 | 4.9484 | 3.780 | 3.750 | 3.780 | 3.682 | 3.864 | 483,130 | 3.7487 | 1.01% |
| 2010-11-08 | 0 | 4.940 | 4.900 | 4.940 | 4.900 | 5.000 | 158,000 | 780,220 | 4.9381 | 3.742 | 3.712 | 3.742 | 3.712 | 3.788 | 208,564 | 3.7409 | 0.61% |
| 2010-11-05 | 0 | 4.910 | 4.910 | 4.980 | 4.910 | 5.020 | 962,000 | 4,792,920 | 4.9822 | 3.720 | 3.720 | 3.773 | 3.720 | 3.803 | 1,269,866 | 3.7744 | -1.80% |
| 2010-11-04 | 0 | 5.000 | 4.970 | 5.000 | 4.930 | 5.020 | 616,000 | 3,068,320 | 4.9810 | 3.788 | 3.765 | 3.788 | 3.735 | 3.803 | 813,137 | 3.7734 | 1.01% |
| 2010-11-03 | 0 | 4.950 | 4.920 | 4.950 | 4.850 | 5.080 | 170,000 | 839,320 | 4.9372 | 3.750 | 3.727 | 3.750 | 3.674 | 3.848 | 224,405 | 3.7402 | -1.00% |
| 2010-11-02 | 0 | 5.000 | 4.960 | 5.000 | 5.000 | 5.080 | 96,000 | 480,160 | 5.0017 | 3.788 | 3.757 | 3.788 | 3.788 | 3.848 | 126,723 | 3.7891 | 0.00% |
| 2010-11-01 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.110 | 76,000 | 387,320 | 5.0963 | 3.788 | 3.788 | 3.864 | 3.788 | 3.871 | 100,322 | 3.8608 | -1.96% |
| 2010-10-29 | 0 | 5.100 | 5.010 | 5.100 | 5.010 | 5.100 | 366,000 | 1,846,300 | 5.0445 | 3.864 | 3.795 | 3.864 | 3.795 | 3.864 | 483,130 | 3.8215 | 1.80% |
| 2010-10-28 | 0 | 5.010 | 5.010 | 5.040 | 4.950 | 5.050 | 338,000 | 1,699,800 | 5.0290 | 3.795 | 3.795 | 3.818 | 3.750 | 3.826 | 446,169 | 3.8098 | 0.40% |
| 2010-10-27 | 0 | 4.990 | 4.980 | 5.080 | 4.980 | 5.080 | 1,040,000 | 5,214,360 | 5.0138 | 3.780 | 3.773 | 3.848 | 3.773 | 3.848 | 1,372,828 | 3.7983 | 0.00% |
| 2010-10-26 | 0 | 4.990 | 4.990 | 5.000 | 4.920 | 5.050 | 1,092,000 | 5,453,380 | 4.9939 | 3.780 | 3.780 | 3.788 | 3.727 | 3.826 | 1,441,469 | 3.7832 | 1.84% |
| 2010-10-25 | 0 | 4.900 | 4.840 | 4.900 | 4.830 | 4.950 | 222,000 | 1,077,540 | 4.8538 | 3.712 | 3.667 | 3.712 | 3.659 | 3.750 | 293,046 | 3.6770 | 1.87% |
| 2010-10-22 | 0 | 4.810 | 4.810 | 4.820 | 4.780 | 4.810 | 245,000 | 1,176,280 | 4.8011 | 3.644 | 3.644 | 3.651 | 3.621 | 3.644 | 323,407 | 3.6372 | 0.21% |
| 2010-10-21 | 0 | 4.800 | 4.800 | 4.850 | 4.750 | 4.830 | 524,000 | 2,515,360 | 4.8003 | 3.636 | 3.636 | 3.674 | 3.598 | 3.659 | 691,694 | 3.6365 | 0.00% |
| 2010-10-20 | 0 | 4.800 | 4.800 | 4.900 | 4.800 | 4.900 | 1,170,000 | 5,617,660 | 4.8014 | 3.636 | 3.636 | 3.712 | 3.636 | 3.712 | 1,544,432 | 3.6374 | -1.03% |
| 2010-10-19 | 0 | 4.850 | 4.770 | 4.850 | 4.800 | 4.900 | 211,000 | 1,016,740 | 4.8187 | 3.674 | 3.614 | 3.674 | 3.636 | 3.712 | 278,526 | 3.6504 | 0.00% |
| 2010-10-18 | 0 | 4.850 | 4.830 | 4.850 | 4.820 | 4.860 | 174,000 | 842,660 | 4.8429 | 3.674 | 3.659 | 3.674 | 3.651 | 3.682 | 229,685 | 3.6688 | -1.02% |
| 2010-10-15 | 0 | 4.900 | 4.860 | 4.950 | 4.850 | 5.000 | 530,000 | 2,625,100 | 4.9530 | 3.712 | 3.682 | 3.750 | 3.674 | 3.788 | 699,614 | 3.7522 | -1.61% |
| 2010-10-14 | 0 | 4.980 | 4.980 | 4.990 | 4.900 | 5.020 | 490,000 | 2,427,240 | 4.9536 | 3.773 | 3.773 | 3.780 | 3.712 | 3.803 | 646,813 | 3.7526 | -0.40% |
| 2010-10-13 | 0 | 5.000 | 4.970 | 5.000 | 4.900 | 5.050 | 500,000 | 2,497,620 | 4.9952 | 3.788 | 3.765 | 3.788 | 3.712 | 3.826 | 660,013 | 3.7842 | 1.01% |
| 2010-10-12 | 0 | 4.950 | 4.900 | 4.950 | 4.800 | 5.040 | 174,000 | 856,100 | 4.9201 | 3.750 | 3.712 | 3.750 | 3.636 | 3.818 | 229,685 | 3.7273 | -0.20% |
| 2010-10-11 | 0 | 4.960 | 4.820 | 4.960 | 4.960 | 4.980 | 25,000 | 124,060 | 4.9624 | 3.757 | 3.651 | 3.757 | 3.757 | 3.773 | 33,001 | 3.7593 | 1.22% |
| 2010-10-08 | 0 | 4.900 | 4.900 | 4.910 | 4.900 | 4.900 | 40,000 | 196,000 | 4.9000 | 3.712 | 3.712 | 3.720 | 3.712 | 3.712 | 52,801 | 3.7120 | -1.61% |
| 2010-10-07 | 0 | 4.980 | 4.920 | 4.980 | 4.900 | 4.980 | 52,000 | 256,800 | 4.9385 | 3.773 | 3.727 | 3.773 | 3.712 | 3.773 | 68,641 | 3.7412 | -0.40% |
| 2010-10-06 | 0 | 5.000 | 4.950 | 5.000 | 4.900 | 5.000 | 190,000 | 933,960 | 4.9156 | 3.788 | 3.750 | 3.788 | 3.712 | 3.788 | 250,805 | 3.7238 | 1.42% |
| 2010-10-05 | 0 | 4.930 | 4.930 | 4.950 | 4.860 | 4.910 | 142,000 | 692,760 | 4.8786 | 3.735 | 3.735 | 3.750 | 3.682 | 3.720 | 187,444 | 3.6958 | 0.20% |
| 2010-10-04 | 0 | 4.920 | 4.920 | 4.960 | 4.880 | 4.950 | 226,000 | 1,112,900 | 4.9243 | 3.727 | 3.727 | 3.757 | 3.697 | 3.750 | 298,326 | 3.7305 | 0.00% |
| 2010-09-30 | 0 | 4.920 | 4.910 | 4.930 | 4.900 | 5.000 | 610,000 | 3,013,000 | 4.9393 | 3.727 | 3.720 | 3.735 | 3.712 | 3.788 | 805,216 | 3.7419 | -0.61% |
| 2010-09-29 | 0 | 4.950 | 4.940 | 4.950 | 4.840 | 4.950 | 302,000 | 1,489,810 | 4.9331 | 3.750 | 3.742 | 3.750 | 3.667 | 3.750 | 398,648 | 3.7372 | 0.41% |
| 2010-09-28 | 0 | 4.930 | 4.840 | 4.930 | 4.780 | 4.970 | 246,000 | 1,206,460 | 4.9043 | 3.735 | 3.667 | 3.735 | 3.621 | 3.765 | 324,727 | 3.7153 | 2.28% |
| 2010-09-27 | 0 | 4.820 | 4.820 | 4.930 | 4.760 | 4.850 | 239,000 | 1,148,620 | 4.8059 | 3.651 | 3.651 | 3.735 | 3.606 | 3.674 | 315,486 | 3.6408 | 0.42% |
| 2010-09-24 | 0 | 4.800 | 4.750 | 4.950 | 4.720 | 4.950 | 154,000 | 740,680 | 4.8096 | 3.636 | 3.598 | 3.750 | 3.576 | 3.750 | 203,284 | 3.6436 | 1.05% |
| 2010-09-22 | 0 | 4.750 | 4.730 | 4.750 | 4.750 | 4.900 | 190,000 | 907,920 | 4.7785 | 3.598 | 3.583 | 3.598 | 3.598 | 3.712 | 250,805 | 3.6200 | 0.64% |
| 2010-09-21 | 0 | 4.720 | 4.720 | 4.840 | 4.700 | 4.750 | 58,000 | 273,760 | 4.7200 | 3.576 | 3.576 | 3.667 | 3.561 | 3.598 | 76,562 | 3.5757 | -2.68% |
| 2010-09-20 | 0 | 4.850 | 4.700 | 4.900 | 4.730 | 4.850 | 48,000 | 229,360 | 4.7783 | 3.674 | 3.561 | 3.712 | 3.583 | 3.674 | 63,361 | 3.6199 | 3.41% |
| 2010-09-17 | 0 | 4.690 | 4.690 | 4.750 | 4.690 | 4.750 | 86,000 | 405,780 | 4.7184 | 3.553 | 3.553 | 3.598 | 3.553 | 3.598 | 113,522 | 3.5745 | -0.42% |
| 2010-09-16 | 0 | 4.710 | 4.710 | 4.800 | 4.700 | 4.800 | 64,000 | 304,800 | 4.7625 | 3.568 | 3.568 | 3.636 | 3.561 | 3.636 | 84,482 | 3.6079 | -0.84% |
| 2010-09-15 | 0 | 4.750 | 4.700 | 4.800 | 4.750 | 4.800 | 80,000 | 382,320 | 4.7790 | 3.598 | 3.561 | 3.636 | 3.598 | 3.636 | 105,602 | 3.6204 | -0.42% |
| 2010-09-14 | 0 | 4.770 | 4.760 | 4.800 | 4.760 | 4.800 | 64,000 | 305,260 | 4.7697 | 3.614 | 3.606 | 3.636 | 3.606 | 3.636 | 84,482 | 3.6133 | -0.63% |
| 2010-09-13 | 0 | 4.800 | 4.750 | 4.800 | 4.800 | 4.850 | 504,000 | 2,420,700 | 4.8030 | 3.636 | 3.598 | 3.636 | 3.636 | 3.674 | 665,294 | 3.6385 | 0.00% |
| 2010-09-10 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 5.000 | 196,000 | 945,960 | 4.8263 | 3.636 | 3.636 | 3.674 | 3.636 | 3.788 | 258,725 | 3.6562 | -3.03% |
| 2010-09-09 | 0 | 4.950 | 4.870 | 4.950 | 4.810 | 5.000 | 226,000 | 1,118,140 | 4.9475 | 3.750 | 3.689 | 3.750 | 3.644 | 3.788 | 298,326 | 3.7480 | -1.00% |
| 2010-09-08 | 0 | 5.000 | 4.860 | 5.000 | 4.900 | 5.150 | 324,000 | 1,618,600 | 4.9957 | 3.788 | 3.682 | 3.788 | 3.712 | 3.901 | 427,689 | 3.7845 | 0.00% |
| 2010-09-07 | 0 | 5.000 | 4.900 | 5.000 | 4.960 | 5.000 | 90,000 | 449,320 | 4.9924 | 3.788 | 3.712 | 3.788 | 3.757 | 3.788 | 118,802 | 3.7821 | 0.00% |
| 2010-09-06 | 0 | 5.000 | 4.820 | 5.000 | 4.900 | 5.000 | 132,000 | 651,160 | 4.9330 | 3.788 | 3.651 | 3.788 | 3.712 | 3.788 | 174,244 | 3.7371 | 1.42% |
| 2010-09-03 | 0 | 4.930 | 4.930 | 4.970 | 4.750 | 4.980 | 130,000 | 638,120 | 4.9086 | 3.735 | 3.735 | 3.765 | 3.598 | 3.773 | 171,604 | 3.7186 | 3.79% |
| 2010-09-02 | 0 | 4.750 | 4.650 | 4.750 | 4.700 | 4.750 | 138,000 | 652,800 | 4.7304 | 3.598 | 3.523 | 3.598 | 3.561 | 3.598 | 182,164 | 3.5836 | 2.81% |
| 2010-09-01 | 0 | 4.620 | 4.620 | 4.700 | 4.600 | 4.670 | 66,000 | 306,120 | 4.6382 | 3.500 | 3.500 | 3.561 | 3.485 | 3.538 | 87,122 | 3.5137 | -0.86% |
| 2010-08-31 | 0 | 4.660 | 4.510 | 4.660 | 4.550 | 4.700 | 26,000 | 121,100 | 4.6577 | 3.530 | 3.417 | 3.530 | 3.447 | 3.561 | 34,321 | 3.5285 | -1.27% |
| 2010-08-30 | 0 | 4.720 | 4.610 | 4.720 | 4.600 | 4.750 | 87,000 | 402,970 | 4.6318 | 3.576 | 3.492 | 3.576 | 3.485 | 3.598 | 114,842 | 3.5089 | 2.39% |
| 2010-08-27 | 0 | 4.610 | 4.610 | 4.840 | 4.610 | 4.750 | 74,000 | 347,800 | 4.7000 | 3.492 | 3.492 | 3.667 | 3.492 | 3.598 | 97,682 | 3.5605 | -1.91% |
| 2010-08-26 | 0 | 4.700 | 4.600 | 4.750 | 4.600 | 4.750 | 210,000 | 994,800 | 4.7371 | 3.561 | 3.485 | 3.598 | 3.485 | 3.598 | 277,206 | 3.5887 | -2.29% |
| 2010-08-25 | 0 | 4.810 | 4.770 | 4.810 | 4.770 | 4.970 | 94,000 | 453,700 | 4.8266 | 3.644 | 3.614 | 3.644 | 3.614 | 3.765 | 124,083 | 3.6564 | -3.22% |
| 2010-08-24 | 0 | 4.970 | 4.970 | 4.990 | 4.810 | 5.000 | 130,000 | 631,520 | 4.8578 | 3.765 | 3.765 | 3.780 | 3.644 | 3.788 | 171,604 | 3.6801 | 1.64% |
| 2010-08-23 | 0 | 4.890 | 4.860 | 4.890 | 4.890 | 4.900 | 28,000 | 137,120 | 4.8971 | 3.704 | 3.682 | 3.704 | 3.704 | 3.712 | 36,961 | 3.7099 | 0.82% |
| 2010-08-20 | 0 | 4.850 | 4.850 | 4.930 | 4.850 | 4.930 | 60,000 | 295,160 | 4.9193 | 3.674 | 3.674 | 3.735 | 3.674 | 3.735 | 79,202 | 3.7267 | -1.62% |
| 2010-08-19 | 0 | 4.930 | 4.850 | 4.930 | 4.830 | 5.000 | 110,000 | 540,420 | 4.9129 | 3.735 | 3.674 | 3.735 | 3.659 | 3.788 | 145,203 | 3.7218 | 2.07% |
| 2010-08-18 | 0 | 4.830 | 4.830 | 4.900 | 4.800 | 4.900 | 88,000 | 426,640 | 4.8482 | 3.659 | 3.659 | 3.712 | 3.636 | 3.712 | 116,162 | 3.6728 | 0.62% |
| 2010-08-17 | 0 | 4.800 | 4.800 | 4.820 | 4.710 | 4.800 | 331,000 | 1,574,450 | 4.7566 | 3.636 | 3.636 | 3.651 | 3.568 | 3.636 | 436,929 | 3.6034 | 1.05% |
| 2010-08-16 | 0 | 4.750 | 4.720 | 4.750 | 4.730 | 4.800 | 154,000 | 735,080 | 4.7732 | 3.598 | 3.576 | 3.598 | 3.583 | 3.636 | 203,284 | 3.6160 | 0.00% |
| 2010-08-13 | 0 | 4.750 | 4.750 | 4.890 | 4.740 | 4.740 | 8,000 | 37,920 | 4.7400 | 3.598 | 3.598 | 3.704 | 3.591 | 3.591 | 10,560 | 3.5908 | -2.86% |
| 2010-08-12 | 0 | 4.890 | 4.710 | 4.890 | 4.700 | 4.900 | 36,000 | 172,640 | 4.7956 | 3.704 | 3.568 | 3.704 | 3.561 | 3.712 | 47,521 | 3.6329 | -0.41% |
| 2010-08-11 | 0 | 4.910 | 4.810 | 4.910 | 4.900 | 4.910 | 6,000 | 29,420 | 4.9033 | 3.720 | 3.644 | 3.720 | 3.712 | 3.720 | 7,920 | 3.7146 | 1.24% |
| 2010-08-10 | 0 | 4.850 | 4.830 | 4.850 | 4.850 | 4.920 | 70,000 | 341,240 | 4.8749 | 3.674 | 3.659 | 3.674 | 3.674 | 3.727 | 92,402 | 3.6930 | -1.62% |
| 2010-08-09 | 0 | 4.930 | 4.910 | 5.020 | 4.930 | 4.950 | 120,000 | 592,820 | 4.9402 | 3.735 | 3.720 | 3.803 | 3.735 | 3.750 | 158,403 | 3.7425 | -0.20% |
| 2010-08-06 | 0 | 4.940 | 4.930 | 4.940 | 4.940 | 5.040 | 364,000 | 1,808,700 | 4.9690 | 3.742 | 3.735 | 3.742 | 3.742 | 3.818 | 480,490 | 3.7643 | -0.40% |
| 2010-08-05 | 0 | 4.960 | 4.960 | 4.990 | 4.930 | 5.000 | 122,000 | 604,320 | 4.9534 | 3.757 | 3.757 | 3.780 | 3.735 | 3.788 | 161,043 | 3.7525 | -2.55% |
| 2010-08-04 | 0 | 5.090 | 5.050 | 5.090 | 5.080 | 5.110 | 50,000 | 254,540 | 5.0908 | 3.856 | 3.826 | 3.856 | 3.848 | 3.871 | 66,001 | 3.8566 | -0.20% |
| 2010-08-03 | 0 | 5.100 | 5.040 | 5.100 | 5.070 | 5.200 | 280,000 | 1,428,400 | 5.1014 | 3.864 | 3.818 | 3.864 | 3.841 | 3.939 | 369,608 | 3.8646 | 0.59% |
| 2010-08-02 | 0 | 5.070 | 5.060 | 5.110 | 4.940 | 5.200 | 827,000 | 4,131,280 | 4.9955 | 3.841 | 3.833 | 3.871 | 3.742 | 3.939 | 1,091,662 | 3.7844 | 2.22% |
| 2010-07-30 | 0 | 4.960 | 4.950 | 5.000 | 4.940 | 5.000 | 232,000 | 1,153,720 | 4.9729 | 3.757 | 3.750 | 3.788 | 3.742 | 3.788 | 306,246 | 3.7673 | 0.20% |
| 2010-07-29 | 0 | 4.950 | 4.920 | 4.950 | 4.950 | 4.950 | 70,000 | 346,500 | 4.9500 | 3.750 | 3.727 | 3.750 | 3.750 | 3.750 | 92,402 | 3.7499 | 0.41% |
| 2010-07-28 | 0 | 4.930 | 4.920 | 4.930 | 4.920 | 4.960 | 310,000 | 1,533,280 | 4.9461 | 3.735 | 3.727 | 3.735 | 3.727 | 3.757 | 409,208 | 3.7469 | 0.20% |
| 2010-07-27 | 0 | 4.920 | 4.920 | 4.950 | 4.910 | 4.960 | 168,000 | 825,600 | 4.9143 | 3.727 | 3.727 | 3.750 | 3.720 | 3.757 | 221,765 | 3.7229 | -1.20% |
| 2010-07-26 | 0 | 4.980 | 4.880 | 4.980 | 5.020 | 5.020 | 2,000 | 10,040 | 5.0200 | 3.773 | 3.697 | 3.773 | 3.803 | 3.803 | 2,640 | 3.8030 | 2.47% |
| 2010-07-23 | 0 | 4.860 | 4.860 | 4.880 | 4.860 | 4.880 | 78,000 | 379,700 | 4.8679 | 3.682 | 3.682 | 3.697 | 3.682 | 3.697 | 102,962 | 3.6878 | 0.21% |
| 2010-07-22 | 0 | 4.850 | 4.850 | 4.940 | 4.700 | 4.980 | 82,000 | 403,300 | 4.9183 | 3.674 | 3.674 | 3.742 | 3.561 | 3.773 | 108,242 | 3.7259 | -0.21% |
| 2010-07-21 | 0 | 4.860 | 4.840 | 4.880 | 4.850 | 4.930 | 88,000 | 429,740 | 4.8834 | 3.682 | 3.667 | 3.697 | 3.674 | 3.735 | 116,162 | 3.6995 | 0.21% |
| 2010-07-20 | 0 | 4.850 | 4.800 | 4.850 | 4.810 | 4.850 | 308,000 | 1,487,920 | 4.8309 | 3.674 | 3.636 | 3.674 | 3.644 | 3.674 | 406,568 | 3.6597 | 2.75% |
| 2010-07-19 | 0 | 4.720 | 4.720 | 4.800 | 4.700 | 4.840 | 86,000 | 407,120 | 4.7340 | 3.576 | 3.576 | 3.636 | 3.561 | 3.667 | 113,522 | 3.5863 | 0.43% |
| 2010-07-16 | 0 | 4.700 | 4.610 | 4.700 | 4.610 | 4.780 | 90,000 | 426,160 | 4.7351 | 3.561 | 3.492 | 3.561 | 3.492 | 3.621 | 118,802 | 3.5871 | -2.08% |
| 2010-07-15 | 0 | 4.800 | 4.760 | 4.800 | 4.760 | 4.830 | 158,000 | 756,140 | 4.7857 | 3.636 | 3.606 | 3.636 | 3.606 | 3.659 | 208,564 | 3.6255 | -1.03% |
| 2010-07-14 | 0 | 4.850 | 4.800 | 4.880 | 4.800 | 4.900 | 76,000 | 371,080 | 4.8826 | 3.674 | 3.636 | 3.697 | 3.636 | 3.712 | 100,322 | 3.6989 | -0.41% |
| 2010-07-13 | 0 | 4.870 | 4.780 | 4.870 | - | - | 0 | 0 | - | 3.689 | 3.621 | 3.689 | - | - | 0 | - | -0.20% |
| 2010-07-12 | 0 | 4.880 | 4.800 | 4.880 | 4.880 | 5.040 | 236,000 | 1,157,100 | 4.9030 | 3.697 | 3.636 | 3.697 | 3.697 | 3.818 | 311,526 | 3.7143 | 0.00% |
| 2010-07-09 | 0 | 4.880 | 4.820 | 4.900 | 4.760 | 4.900 | 214,000 | 1,037,380 | 4.8476 | 3.697 | 3.651 | 3.712 | 3.606 | 3.712 | 282,486 | 3.6723 | 2.52% |
| 2010-07-08 | 0 | 4.760 | 4.760 | 4.790 | 4.680 | 4.800 | 68,000 | 323,540 | 4.7579 | 3.606 | 3.606 | 3.629 | 3.545 | 3.636 | 89,762 | 3.6044 | 0.21% |
| 2010-07-07 | 0 | 4.750 | 4.520 | 4.750 | 4.680 | 4.750 | 76,144 | 358,697 | 4.7108 | 3.598 | 3.424 | 3.598 | 3.545 | 3.598 | 100,512 | 3.5687 | 1.06% |
| 2010-07-06 | 0 | 4.700 | 4.570 | 4.750 | 4.520 | 4.700 | 44,000 | 205,000 | 4.6591 | 3.561 | 3.462 | 3.598 | 3.424 | 3.561 | 58,081 | 3.5295 | 3.98% |
| 2010-07-05 | 0 | 4.520 | 4.520 | 4.640 | 4.520 | 4.600 | 42,000 | 192,240 | 4.5771 | 3.424 | 3.424 | 3.515 | 3.424 | 3.485 | 55,441 | 3.4675 | -0.66% |
| 2010-07-02 | 0 | 4.550 | 4.550 | 4.600 | 4.520 | 4.650 | 159,000 | 730,280 | 4.5930 | 3.447 | 3.447 | 3.485 | 3.424 | 3.523 | 209,884 | 3.4794 | -1.09% |
| 2010-06-30 | 0 | 4.600 | 4.510 | 4.680 | 4.460 | 4.600 | 56,000 | 255,080 | 4.5550 | 3.485 | 3.417 | 3.545 | 3.379 | 3.485 | 73,922 | 3.4507 | 2.45% |
| 2010-06-29 | 0 | 4.490 | 4.460 | 4.600 | 4.490 | 4.700 | 216,000 | 992,340 | 4.5942 | 3.401 | 3.379 | 3.485 | 3.401 | 3.561 | 285,126 | 3.4804 | -4.47% |
| 2010-06-28 | 0 | 4.700 | 4.560 | 4.700 | 4.630 | 4.750 | 214,000 | 1,003,380 | 4.6887 | 3.561 | 3.454 | 3.561 | 3.508 | 3.598 | 282,486 | 3.5520 | 3.30% |
| 2010-06-25 | 0 | 4.550 | 4.500 | 4.600 | - | - | 0 | 0 | - | 3.447 | 3.409 | 3.485 | - | - | 0 | - | 0.00% |
| 2010-06-24 | 0 | 4.550 | 4.500 | 4.580 | 4.500 | 4.580 | 266,000 | 1,216,660 | 4.5739 | 3.447 | 3.409 | 3.470 | 3.409 | 3.470 | 351,127 | 3.4650 | 0.44% |
| 2010-06-23 | 0 | 4.530 | 4.530 | 4.600 | 4.530 | 4.630 | 56,000 | 256,880 | 4.5871 | 3.432 | 3.432 | 3.485 | 3.432 | 3.508 | 73,922 | 3.4750 | -2.16% |
| 2010-06-22 | 0 | 4.630 | 4.500 | 4.630 | 4.600 | 4.640 | 66,000 | 305,360 | 4.6267 | 3.508 | 3.409 | 3.508 | 3.485 | 3.515 | 87,122 | 3.5050 | 0.87% |
| 2010-06-21 | 0 | 4.590 | 4.560 | 4.590 | 4.410 | 4.600 | 466,000 | 2,134,180 | 4.5798 | 3.477 | 3.454 | 3.477 | 3.341 | 3.485 | 615,133 | 3.4695 | 1.77% |
| 2010-06-18 | 0 | 4.510 | 4.480 | 4.550 | 4.400 | 4.520 | 112,000 | 497,840 | 4.4450 | 3.417 | 3.394 | 3.447 | 3.333 | 3.424 | 147,843 | 3.3674 | 0.67% |
| 2010-06-17 | 0 | 4.480 | 4.480 | 4.500 | 4.480 | 4.520 | 142,000 | 637,720 | 4.4910 | 3.394 | 3.394 | 3.409 | 3.394 | 3.424 | 187,444 | 3.4022 | -1.32% |
| 2010-06-15 | 0 | 4.540 | 4.540 | 4.680 | 4.500 | 4.600 | 52,000 | 236,620 | 4.5504 | 3.439 | 3.439 | 3.545 | 3.409 | 3.485 | 68,641 | 3.4472 | -0.44% |
| 2010-06-14 | 0 | 4.560 | 4.560 | 4.670 | 4.510 | 4.700 | 88,000 | 409,420 | 4.6525 | 3.454 | 3.454 | 3.538 | 3.417 | 3.561 | 116,162 | 3.5245 | 0.22% |
| 2010-06-11 | 0 | 4.550 | 4.530 | 4.630 | 4.410 | 4.650 | 124,000 | 571,840 | 4.6116 | 3.447 | 3.432 | 3.508 | 3.341 | 3.523 | 163,683 | 3.4936 | 1.11% |
| 2010-06-10 | 0 | 4.500 | 4.450 | 4.590 | 4.410 | 4.500 | 46,000 | 205,740 | 4.4726 | 3.409 | 3.371 | 3.477 | 3.341 | 3.409 | 60,721 | 3.3883 | 2.27% |
| 2010-06-09 | 0 | 4.400 | 4.310 | 4.400 | 4.300 | 4.450 | 224,000 | 984,160 | 4.3936 | 3.333 | 3.265 | 3.333 | 3.258 | 3.371 | 295,686 | 3.3284 | -1.79% |
| 2010-06-08 | 0 | 4.480 | 4.250 | 4.480 | 4.300 | 4.590 | 236,000 | 1,035,560 | 4.3880 | 3.394 | 3.220 | 3.394 | 3.258 | 3.477 | 311,526 | 3.3241 | 0.67% |
| 2010-06-07 | 0 | 4.450 | 4.450 | 4.570 | 4.000 | 4.570 | 46,000 | 202,080 | 4.3930 | 3.371 | 3.371 | 3.462 | 3.030 | 3.462 | 60,721 | 3.3280 | -2.63% |
| 2010-06-04 | 0 | 4.570 | 4.560 | 4.570 | 4.450 | 4.570 | 48,000 | 215,680 | 4.4933 | 3.462 | 3.454 | 3.462 | 3.371 | 3.462 | 63,361 | 3.4040 | -1.30% |
| 2010-06-03 | 0 | 4.630 | 4.410 | 4.630 | 4.410 | 4.650 | 34,000 | 156,120 | 4.5918 | 3.508 | 3.341 | 3.508 | 3.341 | 3.523 | 44,881 | 3.4785 | 4.75% |
| 2010-06-02 | 0 | 4.420 | 4.410 | 4.440 | 4.410 | 4.600 | 122,000 | 546,660 | 4.4808 | 3.348 | 3.341 | 3.364 | 3.341 | 3.485 | 161,043 | 3.3945 | -3.91% |
| 2010-06-01 | 0 | 4.600 | 4.500 | 4.600 | 4.600 | 4.600 | 20,000 | 92,000 | 4.6000 | 3.485 | 3.409 | 3.485 | 3.485 | 3.485 | 26,401 | 3.4848 | -0.43% |
| 2010-05-31 | 0 | 4.620 | 4.500 | 4.620 | 4.500 | 4.620 | 50,000 | 228,960 | 4.5792 | 3.500 | 3.409 | 3.500 | 3.409 | 3.500 | 66,001 | 3.4690 | 1.54% |
| 2010-05-28 | 0 | 4.550 | 4.500 | 4.550 | 4.500 | 4.640 | 404,000 | 1,847,040 | 4.5719 | 3.447 | 3.409 | 3.447 | 3.409 | 3.515 | 533,291 | 3.4635 | 3.41% |
| 2010-05-27 | 0 | 4.400 | 4.330 | 4.480 | 4.200 | 4.480 | 182,000 | 793,784 | 4.3615 | 3.333 | 3.280 | 3.394 | 3.182 | 3.394 | 240,245 | 3.3041 | 2.33% |
| 2010-05-26 | 0 | 4.300 | 4.300 | 4.400 | 4.280 | 4.460 | 204,000 | 881,640 | 4.3218 | 3.258 | 3.258 | 3.333 | 3.242 | 3.379 | 269,286 | 3.2740 | -3.59% |
| 2010-05-25 | 0 | 4.460 | 4.380 | 4.460 | 4.260 | 4.460 | 320,000 | 1,414,840 | 4.4214 | 3.379 | 3.318 | 3.379 | 3.227 | 3.379 | 422,409 | 3.3495 | 0.90% |
| 2010-05-24 | 0 | 4.420 | 4.420 | 4.500 | 4.320 | 4.480 | 818,000 | 3,614,200 | 4.4183 | 3.348 | 3.348 | 3.409 | 3.273 | 3.394 | 1,079,782 | 3.3472 | 4.74% |
| 2010-05-20 | 0 | 4.220 | 4.220 | 4.250 | 4.000 | 4.500 | 316,000 | 1,357,380 | 4.2955 | 3.197 | 3.197 | 3.220 | 3.030 | 3.409 | 417,129 | 3.2541 | -6.43% |
| 2010-05-19 | 0 | 4.510 | 4.500 | 4.510 | 4.380 | 4.650 | 372,000 | 1,697,540 | 4.5633 | 3.417 | 3.409 | 3.417 | 3.318 | 3.523 | 491,050 | 3.4570 | -0.22% |
| 2010-05-18 | 0 | 4.520 | 4.510 | 4.520 | 4.500 | 4.550 | 276,000 | 1,245,960 | 4.5143 | 3.424 | 3.417 | 3.424 | 3.409 | 3.447 | 364,327 | 3.4199 | 2.49% |
| 2010-05-17 | 0 | 4.410 | 4.390 | 4.450 | 4.410 | 4.650 | 550,000 | 2,475,160 | 4.5003 | 3.341 | 3.326 | 3.371 | 3.341 | 3.523 | 726,015 | 3.4092 | -6.77% |
| 2010-05-14 | 0 | 4.730 | 4.660 | 4.730 | 4.680 | 4.800 | 203,000 | 962,380 | 4.7408 | 3.583 | 3.530 | 3.583 | 3.545 | 3.636 | 267,965 | 3.5914 | 1.07% |
| 2010-05-13 | 0 | 4.680 | 4.650 | 4.700 | 4.590 | 4.910 | 270,000 | 1,279,600 | 4.7393 | 3.545 | 3.523 | 3.561 | 3.477 | 3.720 | 356,407 | 3.5903 | 0.61% |
| 2010-05-12 | 0 | 4.800 | 4.770 | 4.800 | 4.700 | 4.850 | 842,000 | 4,052,220 | 4.8126 | 3.524 | 3.502 | 3.524 | 3.450 | 3.560 | 1,146,946 | 3.5331 | -1.03% |
| 2010-05-11 | 0 | 4.850 | 4.800 | 4.850 | 4.800 | 4.950 | 162,000 | 786,220 | 4.8532 | 3.560 | 3.524 | 3.560 | 3.524 | 3.634 | 220,671 | 3.5629 | 1.04% |
| 2010-05-10 | 0 | 4.800 | 4.790 | 4.840 | 4.700 | 4.880 | 532,000 | 2,574,680 | 4.8396 | 3.524 | 3.516 | 3.553 | 3.450 | 3.583 | 724,674 | 3.5529 | 0.21% |
| 2010-05-07 | 0 | 4.790 | 4.770 | 4.820 | 4.760 | 4.870 | 320,000 | 1,556,160 | 4.8630 | 3.516 | 3.502 | 3.538 | 3.494 | 3.575 | 435,894 | 3.5700 | -1.03% |
| 2010-05-06 | 0 | 4.840 | 4.800 | 4.840 | 4.840 | 5.000 | 304,000 | 1,508,400 | 4.9618 | 3.553 | 3.524 | 3.553 | 3.553 | 3.671 | 414,099 | 3.6426 | -4.91% |
| 2010-05-05 | 0 | 5.090 | 5.000 | 5.090 | 4.850 | 5.110 | 501,000 | 2,519,450 | 5.0288 | 3.737 | 3.671 | 3.737 | 3.560 | 3.751 | 682,447 | 3.6918 | -2.12% |
| 2010-05-04 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.500 | 973,000 | 5,248,560 | 5.3942 | 3.817 | 3.817 | 3.854 | 3.817 | 4.038 | 1,325,391 | 3.9600 | -7.14% |
| 2010-05-03 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.620 | 66,000 | 369,820 | 5.6033 | 4.111 | 4.111 | 4.185 | 4.111 | 4.126 | 89,903 | 4.1135 | -0.18% |
| 2010-04-30 | 0 | 5.610 | 5.610 | 5.710 | 5.500 | 5.710 | 564,000 | 3,184,360 | 5.6460 | 4.118 | 4.118 | 4.192 | 4.038 | 4.192 | 768,263 | 4.1449 | -0.71% |
| 2010-04-29 | 0 | 5.650 | 5.510 | 5.650 | 5.400 | 5.650 | 560,000 | 3,119,980 | 5.5714 | 4.148 | 4.045 | 4.148 | 3.964 | 4.148 | 762,815 | 4.0901 | 4.44% |
| 2010-04-28 | 0 | 5.410 | 5.400 | 5.440 | 5.210 | 5.440 | 458,000 | 2,450,180 | 5.3497 | 3.972 | 3.964 | 3.994 | 3.825 | 3.994 | 623,873 | 3.9274 | 4.04% |
| 2010-04-27 | 0 | 5.200 | 5.160 | 5.300 | 5.200 | 5.300 | 750,000 | 3,918,480 | 5.2246 | 3.817 | 3.788 | 3.891 | 3.817 | 3.891 | 1,021,627 | 3.8355 | -0.95% |
| 2010-04-26 | 0 | 5.250 | 5.250 | 5.350 | 5.140 | 5.450 | 1,032,000 | 5,474,440 | 5.3047 | 3.854 | 3.854 | 3.928 | 3.773 | 4.001 | 1,405,759 | 3.8943 | 0.00% |
| 2010-04-23 | 0 | 5.250 | 5.240 | 5.300 | 5.180 | 5.300 | 542,000 | 2,855,240 | 5.2680 | 3.854 | 3.847 | 3.891 | 3.803 | 3.891 | 738,296 | 3.8673 | 1.55% |
| 2010-04-22 | 0 | 5.170 | 5.160 | 5.180 | 5.100 | 5.300 | 1,146,000 | 5,917,680 | 5.1638 | 3.795 | 3.788 | 3.803 | 3.744 | 3.891 | 1,561,046 | 3.7908 | -3.54% |
| 2010-04-21 | 0 | 5.360 | 5.300 | 5.360 | 5.180 | 5.360 | 382,000 | 2,015,100 | 5.2751 | 3.935 | 3.891 | 3.935 | 3.803 | 3.935 | 520,349 | 3.8726 | 0.56% |
| 2010-04-20 | 0 | 5.330 | 5.340 | 5.380 | 5.320 | 5.410 | 300,000 | 1,611,740 | 5.3725 | 3.913 | 3.920 | 3.950 | 3.906 | 3.972 | 408,651 | 3.9441 | -1.30% |
| 2010-04-19 | 0 | 5.400 | 5.390 | 5.400 | 5.400 | 5.680 | 236,000 | 1,293,060 | 5.4791 | 3.964 | 3.957 | 3.964 | 3.964 | 4.170 | 321,472 | 4.0223 | -5.26% |
| 2010-04-16 | 0 | 5.700 | 5.440 | 6.000 | 5.450 | 6.000 | 362,000 | 2,014,460 | 5.5648 | 4.185 | 3.994 | 4.405 | 4.001 | 4.405 | 493,105 | 4.0853 | 3.45% |
| 2010-04-15 | 0 | 5.510 | 5.480 | 5.520 | 5.470 | 5.590 | 265,100 | 1,465,406 | 5.5277 | 4.045 | 4.023 | 4.052 | 4.016 | 4.104 | 361,111 | 4.0580 | -0.72% |
| 2010-04-14 | 0 | 5.550 | 5.530 | 5.550 | 5.500 | 5.690 | 223,000 | 1,238,130 | 5.5522 | 4.074 | 4.060 | 4.074 | 4.038 | 4.177 | 303,764 | 4.0760 | 1.09% |
| 2010-04-13 | 0 | 5.490 | 5.490 | 5.580 | 5.360 | 5.630 | 704,000 | 3,887,380 | 5.5218 | 4.030 | 4.030 | 4.096 | 3.935 | 4.133 | 958,967 | 4.0537 | -2.49% |
| 2010-04-12 | 0 | 5.630 | 5.620 | 5.630 | 5.630 | 5.840 | 430,000 | 2,470,140 | 5.7445 | 4.133 | 4.126 | 4.133 | 4.133 | 4.287 | 585,733 | 4.2172 | -4.74% |
| 2010-04-09 | 0 | 5.910 | 5.840 | 5.920 | 5.810 | 5.940 | 496,000 | 2,914,020 | 5.8750 | 4.339 | 4.287 | 4.346 | 4.265 | 4.361 | 675,636 | 4.3130 | 0.34% |
| 2010-04-08 | 0 | 5.890 | 5.890 | 5.920 | 5.800 | 6.000 | 864,000 | 5,103,920 | 5.9073 | 4.324 | 4.324 | 4.346 | 4.258 | 4.405 | 1,176,914 | 4.3367 | 0.17% |
| 2010-04-07 | 0 | 5.880 | 5.830 | 5.880 | 5.640 | 5.900 | 726,000 | 4,152,540 | 5.7198 | 4.317 | 4.280 | 4.317 | 4.140 | 4.331 | 988,935 | 4.1990 | 4.26% |
| 2010-04-01 | 0 | 5.640 | 5.610 | 5.670 | 5.500 | 5.670 | 592,000 | 3,315,920 | 5.6012 | 4.140 | 4.118 | 4.162 | 4.038 | 4.162 | 806,404 | 4.1120 | -0.18% |
| 2010-03-31 | 0 | 5.650 | 5.580 | 5.690 | 5.500 | 5.850 | 968,000 | 5,469,180 | 5.6500 | 4.148 | 4.096 | 4.177 | 4.038 | 4.295 | 1,318,580 | 4.1478 | -2.92% |
| 2010-03-30 | 0 | 5.820 | 5.810 | 5.850 | 5.790 | 6.300 | 1,462,000 | 8,803,180 | 6.0213 | 4.273 | 4.265 | 4.295 | 4.251 | 4.625 | 1,991,491 | 4.4204 | -7.32% |
| 2010-03-29 | 0 | 6.280 | 6.210 | 6.290 | 5.980 | 6.300 | 1,854,000 | 11,334,980 | 6.1138 | 4.610 | 4.559 | 4.618 | 4.390 | 4.625 | 2,525,461 | 4.4883 | 6.08% |
| 2010-03-26 | 0 | 5.920 | 5.920 | 5.990 | 5.760 | 5.990 | 1,368,000 | 8,015,520 | 5.8593 | 4.346 | 4.346 | 4.397 | 4.229 | 4.397 | 1,863,447 | 4.3014 | 0.68% |
| 2010-03-25 | 0 | 5.880 | 5.880 | 5.950 | 5.850 | 6.000 | 826,000 | 4,882,620 | 5.9112 | 4.317 | 4.317 | 4.368 | 4.295 | 4.405 | 1,125,152 | 4.3395 | 0.17% |
| 2010-03-24 | 0 | 5.870 | 5.800 | 5.870 | 5.700 | 5.900 | 918,000 | 5,301,840 | 5.7754 | 4.309 | 4.258 | 4.309 | 4.185 | 4.331 | 1,250,471 | 4.2399 | 1.21% |
| 2010-03-23 | 0 | 5.800 | 5.730 | 5.820 | 5.300 | 5.850 | 1,612,000 | 9,088,580 | 5.6381 | 4.258 | 4.207 | 4.273 | 3.891 | 4.295 | 2,195,817 | 4.1390 | 7.41% |
| 2010-03-22 | 0 | 5.400 | 5.320 | 5.400 | 5.140 | 5.430 | 614,000 | 3,270,660 | 5.3268 | 3.964 | 3.906 | 3.964 | 3.773 | 3.986 | 836,372 | 3.9105 | 2.08% |
| 2010-03-19 | 0 | 5.290 | 5.210 | 5.290 | 5.200 | 5.300 | 640,000 | 3,347,080 | 5.2298 | 3.884 | 3.825 | 3.884 | 3.817 | 3.891 | 871,788 | 3.8393 | -0.19% |
| 2010-03-18 | 0 | 5.300 | 5.210 | 5.300 | 5.110 | 5.400 | 432,000 | 2,240,660 | 5.1867 | 3.891 | 3.825 | 3.891 | 3.751 | 3.964 | 588,457 | 3.8077 | 3.52% |
| 2010-03-17 | 0 | 5.120 | 5.110 | 5.120 | 5.060 | 5.180 | 330,000 | 1,687,840 | 5.1147 | 3.759 | 3.751 | 3.759 | 3.715 | 3.803 | 449,516 | 3.7548 | -0.19% |
| 2010-03-16 | 0 | 5.130 | 5.060 | 5.190 | 5.000 | 5.230 | 1,068,494 | 5,440,750 | 5.0920 | 3.766 | 3.715 | 3.810 | 3.671 | 3.839 | 1,455,470 | 3.7381 | 1.38% |
| 2010-03-15 | 0 | 5.060 | 5.060 | 5.100 | 4.790 | 5.050 | 390,000 | 1,942,380 | 4.9805 | 3.715 | 3.715 | 3.744 | 3.516 | 3.707 | 531,246 | 3.6563 | 6.08% |
| 2010-03-12 | 0 | 4.770 | 4.800 | 4.830 | 4.760 | 4.980 | 658,000 | 3,209,460 | 4.8776 | 3.502 | 3.524 | 3.546 | 3.494 | 3.656 | 896,307 | 3.5808 | -2.25% |
| 2010-03-11 | 0 | 4.880 | 4.890 | 4.940 | 4.710 | 5.000 | 665,000 | 3,268,430 | 4.9149 | 3.583 | 3.590 | 3.627 | 3.458 | 3.671 | 905,842 | 3.6082 | 1.67% |
| 2010-03-10 | 0 | 4.800 | 4.800 | 4.930 | 4.700 | 4.860 | 446,000 | 2,140,000 | 4.7982 | 3.524 | 3.524 | 3.619 | 3.450 | 3.568 | 607,527 | 3.5225 | 1.91% |
| 2010-03-09 | 0 | 4.710 | 4.710 | 4.760 | 4.620 | 4.720 | 326,000 | 1,529,400 | 4.6914 | 3.458 | 3.458 | 3.494 | 3.392 | 3.465 | 444,067 | 3.4441 | 2.39% |
| 2010-03-08 | 0 | 4.600 | 4.600 | 4.650 | 4.560 | 4.720 | 642,000 | 2,992,240 | 4.6608 | 3.377 | 3.377 | 3.414 | 3.348 | 3.465 | 874,513 | 3.4216 | -0.65% |
| 2010-03-05 | 0 | 4.630 | 4.630 | 4.660 | 4.530 | 4.670 | 660,400 | 3,067,892 | 4.6455 | 3.399 | 3.399 | 3.421 | 3.326 | 3.428 | 899,576 | 3.4104 | -1.07% |
| 2010-03-04 | 0 | 4.680 | 4.650 | 4.680 | 4.500 | 4.760 | 1,104,000 | 5,159,420 | 4.6734 | 3.436 | 3.414 | 3.436 | 3.304 | 3.494 | 1,503,835 | 3.4308 | -0.85% |
| 2010-03-03 | 0 | 4.720 | 4.720 | 4.740 | 4.650 | 4.770 | 742,000 | 3,515,360 | 4.7377 | 3.465 | 3.465 | 3.480 | 3.414 | 3.502 | 1,010,729 | 3.4780 | 1.72% |
| 2010-03-02 | 0 | 4.640 | 4.640 | 4.710 | 4.550 | 4.900 | 1,476,000 | 6,960,660 | 4.7159 | 3.406 | 3.406 | 3.458 | 3.340 | 3.597 | 2,010,562 | 3.4620 | -4.72% |
| 2010-03-01 | 0 | 4.870 | 4.830 | 4.880 | 4.650 | 4.880 | 989,200 | 4,700,960 | 4.7523 | 3.575 | 3.546 | 3.583 | 3.414 | 3.583 | 1,347,458 | 3.4888 | 4.73% |
| 2010-02-26 | 0 | 4.650 | 4.650 | 4.740 | 4.580 | 4.740 | 332,000 | 1,546,420 | 4.6579 | 3.414 | 3.414 | 3.480 | 3.362 | 3.480 | 452,240 | 3.4195 | 1.31% |
| 2010-02-25 | 0 | 4.590 | 4.580 | 4.700 | 4.450 | 4.750 | 482,000 | 2,239,780 | 4.6468 | 3.370 | 3.362 | 3.450 | 3.267 | 3.487 | 656,566 | 3.4114 | 0.66% |
| 2010-02-24 | 0 | 4.560 | 4.560 | 4.680 | 4.400 | 4.770 | 487,500 | 2,237,805 | 4.5904 | 3.348 | 3.348 | 3.436 | 3.230 | 3.502 | 664,057 | 3.3699 | -1.30% |
| 2010-02-23 | 0 | 4.620 | 4.620 | 4.700 | 4.410 | 4.700 | 438,000 | 2,009,540 | 4.5880 | 3.392 | 3.392 | 3.450 | 3.237 | 3.450 | 596,630 | 3.3682 | 0.87% |
| 2010-02-22 | 0 | 4.580 | 4.580 | 4.600 | 4.580 | 4.750 | 138,000 | 636,280 | 4.6107 | 3.362 | 3.362 | 3.377 | 3.362 | 3.487 | 187,979 | 3.3848 | -1.08% |
| 2010-02-19 | 0 | 4.630 | 4.560 | 4.640 | 4.550 | 4.680 | 24,000 | 110,000 | 4.5833 | 3.399 | 3.348 | 3.406 | 3.340 | 3.436 | 32,692 | 3.3647 | 0.87% |
| 2010-02-18 | 0 | 4.590 | 4.590 | 4.600 | 4.400 | 4.640 | 128,000 | 588,500 | 4.5977 | 3.370 | 3.370 | 3.377 | 3.230 | 3.406 | 174,358 | 3.3752 | 0.22% |
| 2010-02-17 | 0 | 4.580 | 4.580 | 4.620 | 4.580 | 4.680 | 198,000 | 845,210 | 4.2687 | 3.362 | 3.362 | 3.392 | 3.362 | 3.436 | 269,709 | 3.1338 | -2.14% |
| 2010-02-12 | 0 | 4.680 | 4.640 | 4.690 | 4.560 | 4.680 | 36,000 | 166,660 | 4.6294 | 3.436 | 3.406 | 3.443 | 3.348 | 3.436 | 49,038 | 3.3986 | -0.21% |
| 2010-02-11 | 0 | 4.690 | 4.690 | 4.720 | 4.680 | 4.790 | 26,000 | 122,440 | 4.7092 | 3.443 | 3.443 | 3.465 | 3.436 | 3.516 | 35,416 | 3.4572 | -0.21% |
| 2010-02-10 | 0 | 4.700 | 4.700 | 4.720 | 4.670 | 4.730 | 144,000 | 676,620 | 4.6988 | 3.450 | 3.450 | 3.465 | 3.428 | 3.472 | 196,152 | 3.4495 | 0.00% |
| 2010-02-09 | 0 | 4.700 | 4.600 | 4.700 | 4.270 | 4.700 | 364,000 | 1,664,940 | 4.5740 | 3.450 | 3.377 | 3.450 | 3.135 | 3.450 | 495,830 | 3.3579 | 5.62% |
| 2010-02-08 | 0 | 4.450 | 4.450 | 4.540 | 4.400 | 4.580 | 334,000 | 1,490,140 | 4.4615 | 3.267 | 3.267 | 3.333 | 3.230 | 3.362 | 454,964 | 3.2753 | -2.84% |
| 2010-02-05 | 0 | 4.580 | 4.470 | 4.630 | 4.480 | 4.680 | 522,000 | 2,362,840 | 4.5265 | 3.362 | 3.282 | 3.399 | 3.289 | 3.436 | 711,052 | 3.3230 | -2.55% |
| 2010-02-04 | 0 | 4.700 | 4.680 | 4.700 | 4.700 | 4.830 | 234,000 | 1,104,420 | 4.7197 | 3.450 | 3.436 | 3.450 | 3.450 | 3.546 | 318,748 | 3.4649 | -3.69% |
| 2010-02-03 | 0 | 4.880 | 4.850 | 4.890 | 4.700 | 4.900 | 890,000 | 4,246,140 | 4.7709 | 3.583 | 3.560 | 3.590 | 3.450 | 3.597 | 1,212,330 | 3.5025 | 0.00% |
| 2010-02-02 | 0 | 4.880 | 4.880 | 5.000 | 4.880 | 5.000 | 126,000 | 624,100 | 4.9532 | 3.583 | 3.583 | 3.671 | 3.583 | 3.671 | 171,633 | 3.6362 | -1.21% |
| 2010-02-01 | 0 | 4.940 | 4.890 | 5.000 | 4.810 | 5.000 | 318,000 | 1,570,280 | 4.9380 | 3.627 | 3.590 | 3.671 | 3.531 | 3.671 | 433,170 | 3.6251 | -0.20% |
| 2010-01-29 | 0 | 4.950 | 4.950 | 4.990 | 4.900 | 5.050 | 556,000 | 2,758,580 | 4.9615 | 3.634 | 3.634 | 3.663 | 3.597 | 3.707 | 757,366 | 3.6423 | 0.20% |
| 2010-01-28 | 0 | 4.940 | 4.900 | 4.950 | 4.860 | 5.200 | 800,000 | 4,018,640 | 5.0233 | 3.627 | 3.597 | 3.634 | 3.568 | 3.817 | 1,089,735 | 3.6877 | -3.70% |
| 2010-01-27 | 0 | 5.130 | 5.110 | 5.210 | 5.110 | 5.400 | 470,000 | 2,477,400 | 5.2711 | 3.766 | 3.751 | 3.825 | 3.751 | 3.964 | 640,219 | 3.8696 | -2.66% |
| 2010-01-26 | 0 | 5.270 | 5.260 | 5.340 | 5.250 | 5.420 | 422,000 | 2,245,780 | 5.3218 | 3.869 | 3.861 | 3.920 | 3.854 | 3.979 | 574,835 | 3.9068 | -2.59% |
| 2010-01-25 | 0 | 5.410 | 5.340 | 5.410 | 5.280 | 5.480 | 352,000 | 1,901,780 | 5.4028 | 3.972 | 3.920 | 3.972 | 3.876 | 4.023 | 479,484 | 3.9663 | -1.64% |
| 2010-01-22 | 0 | 5.500 | 5.340 | 5.500 | 5.210 | 5.500 | 314,000 | 1,666,200 | 5.3064 | 4.038 | 3.920 | 4.038 | 3.825 | 4.038 | 427,721 | 3.8955 | 0.36% |
| 2010-01-21 | 0 | 5.480 | 5.450 | 5.520 | 5.410 | 5.570 | 322,000 | 1,776,340 | 5.5166 | 4.023 | 4.001 | 4.052 | 3.972 | 4.089 | 438,618 | 4.0499 | -2.84% |
| 2010-01-20 | 0 | 5.640 | 5.640 | 5.700 | 5.640 | 5.870 | 512,000 | 2,949,120 | 5.7600 | 4.140 | 4.140 | 4.185 | 4.140 | 4.309 | 697,431 | 4.2285 | -1.74% |
| 2010-01-19 | 0 | 5.740 | 5.680 | 5.740 | 5.670 | 5.740 | 200,000 | 1,141,780 | 5.7089 | 4.214 | 4.170 | 4.214 | 4.162 | 4.214 | 272,434 | 4.1910 | -0.52% |
| 2010-01-18 | 0 | 5.770 | 5.740 | 5.770 | 5.700 | 5.800 | 98,000 | 564,700 | 5.7622 | 4.236 | 4.214 | 4.236 | 4.185 | 4.258 | 133,493 | 4.2302 | 0.00% |
| 2010-01-15 | 0 | 5.770 | 5.690 | 5.780 | 5.690 | 5.800 | 400,000 | 2,304,840 | 5.7621 | 4.236 | 4.177 | 4.243 | 4.177 | 4.258 | 544,868 | 4.2301 | 0.00% |
| 2010-01-14 | 0 | 5.770 | 5.710 | 5.770 | 5.710 | 5.800 | 1,608,000 | 9,288,041 | 5.7761 | 4.236 | 4.192 | 4.236 | 4.192 | 4.258 | 2,190,368 | 4.2404 | 0.17% |
| 2010-01-13 | 0 | 5.760 | 5.760 | 5.780 | 5.700 | 5.850 | 394,000 | 2,276,760 | 5.7786 | 4.229 | 4.229 | 4.243 | 4.185 | 4.295 | 536,695 | 4.2422 | -1.37% |
| 2010-01-12 | 0 | 5.840 | 5.820 | 5.850 | 5.650 | 5.840 | 752,000 | 4,352,760 | 5.7882 | 4.287 | 4.273 | 4.295 | 4.148 | 4.287 | 1,024,351 | 4.2493 | 3.91% |
| 2010-01-11 | 0 | 5.620 | 5.620 | 5.640 | 5.580 | 5.950 | 1,118,000 | 6,386,320 | 5.7123 | 4.126 | 4.126 | 4.140 | 4.096 | 4.368 | 1,522,905 | 4.1935 | -5.07% |
| 2010-01-08 | 0 | 5.920 | 5.820 | 5.920 | 5.850 | 5.920 | 1,912,000 | 11,271,320 | 5.8950 | 4.346 | 4.273 | 4.346 | 4.295 | 4.346 | 2,604,467 | 4.3277 | 1.20% |
| 2010-01-07 | 0 | 5.850 | 5.800 | 5.850 | 5.790 | 5.870 | 762,000 | 4,462,580 | 5.8564 | 4.295 | 4.258 | 4.295 | 4.251 | 4.309 | 1,037,973 | 4.2993 | -0.51% |
| 2010-01-06 | 0 | 5.880 | 5.860 | 5.880 | 5.570 | 5.890 | 780,000 | 4,471,840 | 5.7331 | 4.317 | 4.302 | 4.317 | 4.089 | 4.324 | 1,062,492 | 4.2088 | 0.34% |
| 2010-01-05 | 0 | 5.860 | 5.680 | 5.860 | 5.600 | 5.880 | 2,349,000 | 13,613,690 | 5.7955 | 4.302 | 4.170 | 4.302 | 4.111 | 4.317 | 3,199,735 | 4.2546 | 1.03% |
| 2010-01-04 | 0 | 5.800 | 5.700 | 5.750 | 5.710 | 5.830 | 192,000 | 1,116,432 | 5.8148 | 4.258 | 4.185 | 4.221 | 4.192 | 4.280 | 261,536 | 4.2687 | -0.51% |
| 2009-12-31 | 0 | 5.830 | 5.750 | 5.910 | 5.560 | 5.900 | 1,495,000 | 8,677,160 | 5.8041 | 4.280 | 4.221 | 4.339 | 4.082 | 4.331 | 2,036,443 | 4.2609 | 4.67% |
| 2009-12-30 | 0 | 5.570 | 5.520 | 5.580 | 5.430 | 5.600 | 342,000 | 1,880,900 | 5.4997 | 4.089 | 4.052 | 4.096 | 3.986 | 4.111 | 465,862 | 4.0375 | 1.64% |
| 2009-12-29 | 0 | 5.480 | 5.480 | 5.570 | 5.480 | 5.580 | 90,000 | 497,320 | 5.5258 | 4.023 | 4.023 | 4.089 | 4.023 | 4.096 | 122,595 | 4.0566 | -0.36% |
| 2009-12-28 | 0 | 5.500 | 5.500 | 5.600 | 5.480 | 5.620 | 154,000 | 853,000 | 5.5390 | 4.038 | 4.038 | 4.111 | 4.023 | 4.126 | 209,774 | 4.0663 | 0.36% |
| 2009-12-24 | 0 | 5.480 | 5.480 | 5.660 | 5.480 | 5.600 | 180,000 | 999,240 | 5.5513 | 4.023 | 4.023 | 4.155 | 4.023 | 4.111 | 245,190 | 4.0754 | -3.52% |
| 2009-12-23 | 0 | 5.680 | 5.590 | 5.690 | 5.480 | 5.750 | 537,000 | 2,986,800 | 5.5620 | 4.170 | 4.104 | 4.177 | 4.023 | 4.221 | 731,485 | 4.0832 | -1.22% |
| 2009-12-22 | 0 | 5.750 | 5.650 | 5.750 | 5.650 | 5.840 | 568,000 | 3,238,860 | 5.7022 | 4.221 | 4.148 | 4.221 | 4.148 | 4.287 | 773,712 | 4.1861 | 1.23% |
| 2009-12-21 | 0 | 5.680 | 5.560 | 5.680 | 5.500 | 5.870 | 812,000 | 4,567,020 | 5.6244 | 4.170 | 4.082 | 4.170 | 4.038 | 4.309 | 1,106,081 | 4.1290 | -1.22% |
| 2009-12-18 | 0 | 5.750 | 5.700 | 5.750 | 5.570 | 5.890 | 584,000 | 3,355,020 | 5.7449 | 4.221 | 4.185 | 4.221 | 4.089 | 4.324 | 795,507 | 4.2175 | -0.86% |
| 2009-12-17 | 0 | 5.800 | 5.780 | 5.800 | 5.790 | 5.960 | 1,312,000 | 7,668,640 | 5.8450 | 4.258 | 4.243 | 4.258 | 4.251 | 4.375 | 1,787,166 | 4.2910 | -2.68% |
| 2009-12-16 | 0 | 5.960 | 5.920 | 6.070 | 5.940 | 6.180 | 324,000 | 1,941,380 | 5.9919 | 4.375 | 4.346 | 4.456 | 4.361 | 4.537 | 441,343 | 4.3988 | -2.61% |
| 2009-12-15 | 0 | 6.120 | 6.000 | 6.120 | 6.000 | 6.150 | 196,000 | 1,195,340 | 6.0987 | 4.493 | 4.405 | 4.493 | 4.405 | 4.515 | 266,985 | 4.4772 | -0.49% |
| 2009-12-14 | 0 | 6.150 | 6.030 | 6.150 | 6.120 | 6.150 | 78,000 | 478,340 | 6.1326 | 4.515 | 4.427 | 4.515 | 4.493 | 4.515 | 106,249 | 4.5021 | 0.49% |
| 2009-12-11 | 0 | 6.120 | 6.000 | 6.120 | 6.000 | 6.160 | 196,000 | 1,196,060 | 6.1023 | 4.493 | 4.405 | 4.493 | 4.405 | 4.522 | 266,985 | 4.4799 | 1.66% |
| 2009-12-10 | 0 | 6.020 | 6.010 | 6.160 | 5.800 | 6.290 | 376,000 | 2,260,640 | 6.0123 | 4.419 | 4.412 | 4.522 | 4.258 | 4.618 | 512,176 | 4.4138 | -2.75% |
| 2009-12-09 | 0 | 6.190 | 6.120 | 6.200 | 6.120 | 6.250 | 356,000 | 2,198,500 | 6.1756 | 4.544 | 4.493 | 4.552 | 4.493 | 4.588 | 484,932 | 4.5336 | -0.96% |
| 2009-12-08 | 0 | 6.250 | 6.280 | 6.330 | 6.130 | 6.330 | 422,000 | 2,615,640 | 6.1982 | 4.588 | 4.610 | 4.647 | 4.500 | 4.647 | 574,835 | 4.5502 | -1.26% |
| 2009-12-07 | 0 | 6.330 | 6.270 | 6.330 | 6.230 | 6.380 | 732,000 | 4,608,640 | 6.2960 | 4.647 | 4.603 | 4.647 | 4.574 | 4.684 | 997,108 | 4.6220 | 0.48% |
| 2009-12-04 | 0 | 6.300 | 6.250 | 6.300 | 6.200 | 6.310 | 1,462,000 | 9,174,840 | 6.2755 | 4.625 | 4.588 | 4.625 | 4.552 | 4.632 | 1,991,491 | 4.6070 | 1.12% |
| 2009-12-03 | 0 | 6.230 | 6.180 | 6.230 | 6.010 | 6.240 | 940,000 | 5,796,920 | 6.1669 | 4.574 | 4.537 | 4.574 | 4.412 | 4.581 | 1,280,439 | 4.5273 | 2.13% |
| 2009-12-02 | 0 | 6.100 | 6.060 | 6.100 | 5.900 | 6.150 | 1,282,000 | 7,729,060 | 6.0289 | 4.478 | 4.449 | 4.478 | 4.331 | 4.515 | 1,746,301 | 4.4260 | 2.52% |
| 2009-12-01 | 0 | 5.950 | 5.860 | 5.950 | 5.900 | 6.100 | 1,686,000 | 10,093,280 | 5.9865 | 4.368 | 4.302 | 4.368 | 4.331 | 4.478 | 2,296,617 | 4.3948 | 0.00% |
| 2009-11-30 | 0 | 5.950 | 5.910 | 5.950 | 5.760 | 6.000 | 932,000 | 5,516,060 | 5.9185 | 4.368 | 4.339 | 4.368 | 4.229 | 4.405 | 1,269,542 | 4.3449 | 3.66% |
| 2009-11-27 | 0 | 5.740 | 5.710 | 5.740 | 5.750 | 5.930 | 690,000 | 4,001,700 | 5.7996 | 4.214 | 4.192 | 4.214 | 4.221 | 4.353 | 939,897 | 4.2576 | -3.20% |
| 2009-11-26 | 0 | 5.930 | 5.930 | 5.950 | 5.880 | 5.930 | 370,000 | 2,199,200 | 5.9438 | 4.353 | 4.353 | 4.368 | 4.317 | 4.353 | 504,003 | 4.3635 | -0.34% |
| 2009-11-25 | 0 | 5.950 | 5.950 | 6.000 | 5.910 | 5.960 | 90,000 | 535,460 | 5.9496 | 4.368 | 4.368 | 4.405 | 4.339 | 4.375 | 122,595 | 4.3677 | 0.00% |
| 2009-11-24 | 0 | 5.950 | 5.920 | 6.000 | 5.950 | 6.000 | 1,296,000 | 7,727,260 | 5.9624 | 4.368 | 4.346 | 4.405 | 4.368 | 4.405 | 1,765,371 | 4.3771 | -0.83% |
| 2009-11-23 | 0 | 6.000 | 5.990 | 6.000 | 5.900 | 6.000 | 116,000 | 689,140 | 5.9409 | 4.405 | 4.397 | 4.405 | 4.331 | 4.405 | 158,012 | 4.3613 | -0.66% |
| 2009-11-20 | 0 | 6.040 | 6.000 | 6.040 | 5.990 | 6.040 | 74,000 | 445,240 | 6.0168 | 4.434 | 4.405 | 4.434 | 4.397 | 4.434 | 100,801 | 4.4170 | 0.00% |
| 2009-11-19 | 0 | 6.040 | 6.040 | 6.080 | 5.920 | 6.040 | 634,000 | 3,790,520 | 5.9787 | 4.434 | 4.434 | 4.463 | 4.346 | 4.434 | 863,615 | 4.3891 | 1.34% |
| 2009-11-18 | 0 | 5.960 | 5.950 | 5.960 | 5.960 | 6.200 | 596,000 | 3,586,140 | 6.0170 | 4.375 | 4.368 | 4.375 | 4.375 | 4.552 | 811,853 | 4.4172 | -1.97% |
| 2009-11-17 | 0 | 6.080 | 6.050 | 6.120 | 6.050 | 6.100 | 76,000 | 461,580 | 6.0734 | 4.463 | 4.441 | 4.493 | 4.441 | 4.478 | 103,525 | 4.4586 | -0.33% |
| 2009-11-16 | 0 | 6.100 | 6.090 | 6.180 | 6.000 | 6.100 | 512,000 | 3,088,990 | 6.0332 | 4.478 | 4.471 | 4.537 | 4.405 | 4.478 | 697,431 | 4.4291 | 0.99% |
| 2009-11-13 | 0 | 6.040 | 6.040 | 6.090 | 5.840 | 6.140 | 864,000 | 5,197,040 | 6.0151 | 4.434 | 4.434 | 4.471 | 4.287 | 4.508 | 1,176,914 | 4.4158 | -2.11% |
| 2009-11-12 | 0 | 6.170 | 6.170 | 6.240 | 6.150 | 6.250 | 336,000 | 2,069,740 | 6.1599 | 4.530 | 4.530 | 4.581 | 4.515 | 4.588 | 457,689 | 4.5222 | -0.32% |
| 2009-11-11 | 0 | 6.190 | 6.180 | 6.250 | 6.180 | 6.300 | 492,000 | 3,071,640 | 6.2432 | 4.544 | 4.537 | 4.588 | 4.537 | 4.625 | 670,187 | 4.5833 | -0.16% |
| 2009-11-10 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 730,000 | 4,528,920 | 6.2040 | 4.552 | 4.552 | 4.588 | 4.552 | 4.588 | 994,383 | 4.5545 | -0.32% |
| 2009-11-09 | 0 | 6.220 | 6.200 | 6.280 | 6.100 | 6.480 | 2,852,000 | 17,772,400 | 6.2316 | 4.566 | 4.552 | 4.610 | 4.478 | 4.757 | 3,884,906 | 4.5747 | 1.97% |
| 2009-11-06 | 0 | 6.100 | 6.000 | 6.100 | 5.990 | 6.180 | 126,000 | 763,560 | 6.0600 | 4.478 | 4.405 | 4.478 | 4.397 | 4.537 | 171,633 | 4.4488 | 0.66% |
| 2009-11-05 | 0 | 6.060 | 5.990 | 6.060 | 5.990 | 6.200 | 86,000 | 520,000 | 6.0465 | 4.449 | 4.397 | 4.449 | 4.397 | 4.552 | 117,147 | 4.4389 | 0.00% |
| 2009-11-04 | 0 | 6.060 | 5.930 | 6.060 | 5.880 | 6.060 | 228,000 | 1,351,080 | 5.9258 | 4.449 | 4.353 | 4.449 | 4.317 | 4.449 | 310,575 | 4.3503 | 3.06% |
| 2009-11-03 | 0 | 5.880 | 5.830 | 5.920 | 5.800 | 5.990 | 584,000 | 3,419,400 | 5.8551 | 4.317 | 4.280 | 4.346 | 4.258 | 4.397 | 795,507 | 4.2984 | -1.84% |
| 2009-11-02 | 0 | 5.990 | 5.990 | 6.050 | 5.880 | 6.000 | 480,000 | 2,860,320 | 5.9590 | 4.397 | 4.397 | 4.441 | 4.317 | 4.405 | 653,841 | 4.3746 | -0.17% |
| 2009-10-30 | 0 | 6.000 | 6.020 | 6.040 | 5.990 | 6.080 | 792,000 | 4,784,180 | 6.0406 | 4.405 | 4.419 | 4.434 | 4.397 | 4.463 | 1,078,838 | 4.4346 | 0.84% |
| 2009-10-29 | 0 | 5.950 | 5.920 | 5.960 | 5.920 | 6.200 | 836,000 | 5,043,620 | 6.0330 | 4.368 | 4.346 | 4.375 | 4.346 | 4.552 | 1,138,773 | 4.4290 | -3.41% |
| 2009-10-28 | 0 | 6.160 | 6.160 | 6.200 | 6.120 | 6.240 | 248,000 | 1,525,300 | 6.1504 | 4.522 | 4.522 | 4.552 | 4.493 | 4.581 | 337,818 | 4.5152 | -2.07% |
| 2009-10-27 | 0 | 6.290 | 6.290 | 6.300 | 6.180 | 6.420 | 408,000 | 2,547,120 | 6.2429 | 4.618 | 4.618 | 4.625 | 4.537 | 4.713 | 555,765 | 4.5831 | -0.16% |
| 2009-10-23 | 0 | 6.300 | 6.310 | 6.360 | 6.270 | 6.530 | 1,078,000 | 6,859,940 | 6.3636 | 4.625 | 4.632 | 4.669 | 4.603 | 4.794 | 1,468,418 | 4.6717 | 0.00% |
| 2009-10-22 | 0 | 6.300 | 6.250 | 6.300 | 5.900 | 6.350 | 2,288,000 | 13,987,900 | 6.1136 | 4.625 | 4.588 | 4.625 | 4.331 | 4.662 | 3,116,643 | 4.4881 | 4.30% |
| 2009-10-21 | 0 | 6.040 | 6.010 | 6.050 | 5.900 | 6.360 | 2,202,000 | 13,341,360 | 6.0587 | 4.434 | 4.412 | 4.441 | 4.331 | 4.669 | 2,999,496 | 4.4479 | 2.20% |
| 2009-10-20 | 0 | 5.910 | 5.920 | 5.930 | 5.850 | 5.960 | 550,000 | 3,246,560 | 5.9028 | 4.339 | 4.346 | 4.353 | 4.295 | 4.375 | 749,193 | 4.3334 | 0.85% |
| 2009-10-19 | 0 | 5.860 | 5.890 | 5.900 | 5.700 | 5.930 | 308,000 | 1,798,480 | 5.8392 | 4.302 | 4.324 | 4.331 | 4.185 | 4.353 | 419,548 | 4.2867 | -1.18% |
| 2009-10-16 | 0 | 5.930 | 5.860 | 5.940 | 5.890 | 5.950 | 346,000 | 2,050,640 | 5.9267 | 4.353 | 4.302 | 4.361 | 4.324 | 4.368 | 471,311 | 4.3509 | 0.51% |
| 2009-10-15 | 0 | 5.900 | 5.900 | 5.920 | 5.880 | 5.990 | 121,000 | 720,950 | 5.9583 | 4.331 | 4.331 | 4.346 | 4.317 | 4.397 | 164,822 | 4.3741 | -0.17% |
| 2009-10-14 | 0 | 5.910 | 5.910 | 5.920 | 5.900 | 5.970 | 268,800 | 1,595,240 | 5.9347 | 4.339 | 4.339 | 4.346 | 4.331 | 4.383 | 366,151 | 4.3568 | 0.34% |
| 2009-10-13 | 0 | 5.890 | 5.880 | 5.890 | 5.710 | 5.900 | 388,000 | 2,269,940 | 5.8504 | 4.324 | 4.317 | 4.324 | 4.192 | 4.331 | 528,522 | 4.2949 | 1.90% |
| 2009-10-12 | 0 | 5.780 | 5.780 | 5.790 | 5.680 | 5.850 | 342,000 | 1,968,560 | 5.7560 | 4.243 | 4.243 | 4.251 | 4.170 | 4.295 | 465,862 | 4.2256 | -1.53% |
| 2009-10-09 | 0 | 5.870 | 5.870 | 5.890 | 5.770 | 5.920 | 186,000 | 1,091,812 | 5.8700 | 4.309 | 4.309 | 4.324 | 4.236 | 4.346 | 253,363 | 4.3093 | -0.84% |
| 2009-10-08 | 0 | 5.920 | 5.850 | 5.930 | 5.750 | 5.920 | 218,000 | 1,281,528 | 5.8786 | 4.346 | 4.295 | 4.353 | 4.221 | 4.346 | 296,953 | 4.3156 | 0.85% |
| 2009-10-07 | 0 | 5.870 | 5.880 | 5.910 | 5.780 | 5.930 | 358,000 | 2,106,520 | 5.8841 | 4.309 | 4.317 | 4.339 | 4.243 | 4.353 | 487,657 | 4.3197 | 0.34% |
| 2009-10-06 | 0 | 5.850 | 5.810 | 5.840 | 5.680 | 5.850 | 544,000 | 3,158,820 | 5.8067 | 4.295 | 4.265 | 4.287 | 4.170 | 4.295 | 741,020 | 4.2628 | 2.99% |
| 2009-10-05 | 0 | 5.680 | 5.680 | 5.810 | 5.670 | 5.900 | 102,000 | 587,940 | 5.7641 | 4.170 | 4.170 | 4.265 | 4.162 | 4.331 | 138,941 | 4.2316 | -1.56% |
| 2009-10-02 | 0 | 5.770 | 5.680 | 5.780 | 5.640 | 5.900 | 296,900 | 1,709,640 | 5.7583 | 4.236 | 4.170 | 4.243 | 4.140 | 4.331 | 404,428 | 4.2273 | 0.35% |
| 2009-09-30 | 0 | 5.750 | 5.740 | 5.780 | 5.600 | 5.770 | 219,813 | 1,250,958 | 5.6910 | 4.221 | 4.214 | 4.243 | 4.111 | 4.236 | 299,422 | 4.1779 | 1.59% |
| 2009-09-29 | 0 | 5.660 | 5.610 | 5.680 | 5.610 | 5.790 | 196,000 | 1,123,400 | 5.7316 | 4.155 | 4.118 | 4.170 | 4.118 | 4.251 | 266,985 | 4.2077 | -1.05% |
| 2009-09-28 | 0 | 5.720 | 5.620 | 5.730 | 5.610 | 5.800 | 547,800 | 3,117,224 | 5.6904 | 4.199 | 4.126 | 4.207 | 4.118 | 4.258 | 746,196 | 4.1775 | -1.21% |
| 2009-09-25 | 0 | 5.790 | 5.760 | 5.780 | 5.720 | 5.900 | 1,006,000 | 5,807,000 | 5.7724 | 4.251 | 4.229 | 4.243 | 4.199 | 4.331 | 1,370,342 | 4.2376 | 0.52% |
| 2009-09-24 | 0 | 5.760 | 5.760 | 5.780 | 5.750 | 5.900 | 888,000 | 5,159,766 | 5.8105 | 4.229 | 4.229 | 4.243 | 4.221 | 4.331 | 1,209,606 | 4.2657 | -1.87% |
| 2009-09-23 | 0 | 5.870 | 5.780 | 5.900 | 5.700 | 5.900 | 1,458,000 | 8,457,664 | 5.8009 | 4.309 | 4.243 | 4.331 | 4.185 | 4.331 | 1,986,043 | 4.2586 | 0.69% |
| 2009-09-22 | 0 | 5.830 | 5.830 | 5.840 | 5.690 | 5.900 | 569,000 | 3,290,940 | 5.7837 | 4.280 | 4.280 | 4.287 | 4.177 | 4.331 | 775,074 | 4.2460 | -1.19% |
| 2009-09-21 | 0 | 5.900 | 5.850 | 5.900 | 5.880 | 5.980 | 1,092,000 | 6,469,120 | 5.9241 | 4.331 | 4.295 | 4.331 | 4.317 | 4.390 | 1,487,489 | 4.3490 | -0.34% |
| 2009-09-18 | 0 | 5.920 | 5.790 | 5.940 | 5.720 | 5.990 | 3,260,000 | 19,178,046 | 5.8828 | 4.346 | 4.251 | 4.361 | 4.199 | 4.397 | 4,440,671 | 4.3187 | 2.07% |
| 2009-09-17 | 0 | 5.800 | 5.750 | 5.800 | 5.650 | 5.880 | 2,153,987 | 12,331,984 | 5.7252 | 4.258 | 4.221 | 4.258 | 4.148 | 4.317 | 2,934,095 | 4.2030 | 1.93% |
| 2009-09-16 | 0 | 5.690 | 5.650 | 5.690 | 5.670 | 5.890 | 1,036,000 | 5,972,120 | 5.7646 | 4.177 | 4.148 | 4.177 | 4.162 | 4.324 | 1,411,207 | 4.2319 | -0.87% |
| 2009-09-15 | 0 | 5.740 | 5.740 | 5.790 | 5.700 | 6.000 | 352,000 | 2,050,840 | 5.8263 | 4.214 | 4.214 | 4.251 | 4.185 | 4.405 | 479,484 | 4.2772 | -3.85% |
| 2009-09-14 | 0 | 5.970 | 5.950 | 5.980 | 5.840 | 5.990 | 1,204,000 | 7,129,060 | 5.9211 | 4.383 | 4.368 | 4.390 | 4.287 | 4.397 | 1,640,052 | 4.3469 | 0.17% |
| 2009-09-11 | 0 | 5.960 | 5.960 | 5.970 | 5.900 | 6.160 | 1,050,000 | 6,294,380 | 5.9946 | 4.375 | 4.375 | 4.383 | 4.331 | 4.522 | 1,430,278 | 4.4008 | -0.33% |
| 2009-09-10 | 0 | 5.980 | 5.900 | 5.980 | 5.800 | 6.200 | 4,090,000 | 24,550,900 | 6.0027 | 4.390 | 4.331 | 4.390 | 4.258 | 4.552 | 5,571,272 | 4.4067 | 2.57% |
| 2009-09-09 | 0 | 5.830 | 5.800 | 5.890 | 5.660 | 6.160 | 3,658,900 | 21,621,240 | 5.9092 | 4.280 | 4.258 | 4.324 | 4.155 | 4.522 | 4,984,040 | 4.3381 | 0.52% |
| 2009-09-08 | 0 | 5.800 | 5.790 | 5.880 | 5.260 | 6.200 | 11,151,000 | 64,996,440 | 5.8288 | 4.258 | 4.251 | 4.317 | 3.861 | 4.552 | 15,189,548 | 4.2790 | 16.00% |
| 2009-09-07 | 0 | 5.000 | 4.980 | 5.000 | 4.950 | 5.100 | 3,430,000 | 17,223,540 | 5.0214 | 3.671 | 3.656 | 3.671 | 3.634 | 3.744 | 4,672,240 | 3.6864 | 1.21% |
| 2009-09-04 | 0 | 4.940 | 4.890 | 4.940 | 4.700 | 4.950 | 2,810,000 | 13,420,300 | 4.7759 | 3.627 | 3.590 | 3.627 | 3.450 | 3.634 | 3,827,695 | 3.5061 | 5.11% |
| 2009-09-03 | 0 | 4.700 | 4.700 | 4.750 | 4.320 | 4.750 | 592,000 | 2,779,180 | 4.6946 | 3.450 | 3.450 | 3.487 | 3.171 | 3.487 | 806,404 | 3.4464 | 4.44% |
| 2009-09-02 | 0 | 4.500 | 4.500 | 4.560 | 4.420 | 4.790 | 338,000 | 1,551,580 | 4.5905 | 3.304 | 3.304 | 3.348 | 3.245 | 3.516 | 460,413 | 3.3700 | -5.26% |
| 2009-09-01 | 0 | 4.750 | 4.750 | 4.780 | 4.450 | 4.800 | 256,000 | 1,209,680 | 4.7253 | 3.487 | 3.487 | 3.509 | 3.267 | 3.524 | 348,715 | 3.4690 | 3.26% |
| 2009-08-31 | 0 | 4.600 | 4.530 | 4.600 | 4.470 | 4.700 | 362,938 | 1,675,189 | 4.6156 | 3.377 | 3.326 | 3.377 | 3.282 | 3.450 | 494,383 | 3.3884 | -4.96% |
| 2009-08-28 | 0 | 4.840 | 4.760 | 4.840 | 4.680 | 4.850 | 202,000 | 965,900 | 4.7817 | 3.553 | 3.494 | 3.553 | 3.436 | 3.560 | 275,158 | 3.5103 | -0.41% |
| 2009-08-27 | 0 | 4.860 | 4.860 | 4.930 | 4.840 | 4.950 | 46,000 | 226,300 | 4.9196 | 3.568 | 3.568 | 3.619 | 3.553 | 3.634 | 62,660 | 3.6116 | -1.82% |
| 2009-08-26 | 0 | 4.950 | 4.930 | 4.950 | 4.750 | 5.010 | 1,186,000 | 5,899,380 | 4.9742 | 3.634 | 3.619 | 3.634 | 3.487 | 3.678 | 1,615,533 | 3.6517 | 2.91% |
| 2009-08-25 | 0 | 4.810 | 4.780 | 4.810 | 4.680 | 4.810 | 158,000 | 745,640 | 4.7192 | 3.531 | 3.509 | 3.531 | 3.436 | 3.531 | 215,223 | 3.4645 | 0.42% |
| 2009-08-24 | 0 | 4.790 | 4.740 | 4.790 | 4.750 | 4.880 | 224,000 | 1,077,880 | 4.8120 | 3.516 | 3.480 | 3.516 | 3.487 | 3.583 | 305,126 | 3.5326 | 1.27% |
| 2009-08-21 | 0 | 4.730 | 4.630 | 4.750 | 4.440 | 4.750 | 762,000 | 3,525,820 | 4.6271 | 3.472 | 3.399 | 3.487 | 3.260 | 3.487 | 1,037,973 | 3.3968 | 3.50% |
| 2009-08-20 | 0 | 4.570 | 4.530 | 4.550 | 4.360 | 4.600 | 686,000 | 3,064,920 | 4.4678 | 3.355 | 3.326 | 3.340 | 3.201 | 3.377 | 934,448 | 3.2799 | 4.82% |
| 2009-08-19 | 0 | 4.360 | 4.360 | 4.480 | 4.360 | 4.500 | 378,000 | 1,666,520 | 4.4088 | 3.201 | 3.201 | 3.289 | 3.201 | 3.304 | 514,900 | 3.2366 | -1.13% |
| 2009-08-18 | 0 | 4.410 | 4.400 | 4.470 | 4.350 | 4.570 | 1,196,000 | 5,254,720 | 4.3936 | 3.237 | 3.230 | 3.282 | 3.193 | 3.355 | 1,629,154 | 3.2254 | -3.92% |
| 2009-08-17 | 0 | 4.590 | 4.540 | 4.590 | 4.500 | 4.770 | 710,000 | 3,277,740 | 4.6165 | 3.370 | 3.333 | 3.370 | 3.304 | 3.502 | 967,140 | 3.3891 | -3.97% |
| 2009-08-14 | 0 | 4.780 | 4.760 | 4.780 | 4.710 | 4.900 | 1,168,000 | 5,557,960 | 4.7585 | 3.509 | 3.494 | 3.509 | 3.458 | 3.597 | 1,591,013 | 3.4933 | -1.85% |
| 2009-08-13 | 0 | 4.870 | 4.870 | 4.930 | 4.840 | 4.930 | 1,032,000 | 5,029,840 | 4.8739 | 3.575 | 3.575 | 3.619 | 3.553 | 3.619 | 1,405,759 | 3.5780 | -2.60% |
| 2009-08-12 | 0 | 5.000 | 5.020 | 5.030 | 4.760 | 5.050 | 530,000 | 2,606,560 | 4.9180 | 3.671 | 3.685 | 3.693 | 3.494 | 3.707 | 721,950 | 3.6104 | 1.42% |
| 2009-08-11 | 0 | 4.930 | 4.860 | 4.940 | 4.800 | 5.050 | 814,000 | 3,967,980 | 4.8747 | 3.619 | 3.568 | 3.627 | 3.524 | 3.707 | 1,108,806 | 3.5786 | 0.41% |
| 2009-08-10 | 0 | 4.910 | 4.910 | 4.950 | 4.900 | 5.110 | 940,000 | 4,691,800 | 4.9913 | 3.605 | 3.605 | 3.634 | 3.597 | 3.751 | 1,280,439 | 3.6642 | -3.35% |
| 2009-08-07 | 0 | 5.080 | 5.030 | 5.050 | 5.030 | 5.240 | 1,952,000 | 9,925,000 | 5.0845 | 3.729 | 3.693 | 3.707 | 3.693 | 3.847 | 2,658,954 | 3.7327 | 0.20% |
| 2009-08-06 | 0 | 5.070 | 5.070 | 5.100 | 5.060 | 5.200 | 908,000 | 4,638,000 | 5.1079 | 3.722 | 3.722 | 3.744 | 3.715 | 3.817 | 1,236,850 | 3.7498 | -4.70% |
| 2009-08-05 | 0 | 5.320 | 5.230 | 5.320 | 5.250 | 5.430 | 1,290,000 | 6,862,200 | 5.3195 | 3.906 | 3.839 | 3.906 | 3.854 | 3.986 | 1,757,198 | 3.9052 | 0.38% |
| 2009-08-04 | 0 | 5.300 | 5.290 | 5.300 | 5.200 | 5.400 | 1,026,000 | 5,441,580 | 5.3037 | 3.891 | 3.884 | 3.891 | 3.817 | 3.964 | 1,397,585 | 3.8936 | 2.12% |
| 2009-08-03 | 0 | 5.190 | 5.120 | 5.190 | 5.010 | 5.190 | 692,000 | 3,507,220 | 5.0682 | 3.810 | 3.759 | 3.810 | 3.678 | 3.810 | 942,621 | 3.7207 | 0.78% |
| 2009-07-31 | 0 | 5.150 | 5.090 | 5.150 | 5.040 | 5.150 | 2,676,000 | 13,632,160 | 5.0942 | 3.781 | 3.737 | 3.781 | 3.700 | 3.781 | 3,645,164 | 3.7398 | 1.98% |
| 2009-07-30 | 0 | 5.050 | 4.960 | 4.990 | 5.000 | 5.190 | 774,000 | 3,905,040 | 5.0453 | 3.707 | 3.641 | 3.663 | 3.671 | 3.810 | 1,054,319 | 3.7039 | -0.79% |
| 2009-07-29 | 0 | 5.090 | 5.050 | 5.100 | 4.960 | 5.200 | 1,234,000 | 6,259,520 | 5.0725 | 3.737 | 3.707 | 3.744 | 3.641 | 3.817 | 1,680,917 | 3.7239 | -2.12% |
| 2009-07-28 | 0 | 5.200 | 5.200 | 5.240 | 5.150 | 5.250 | 1,470,000 | 7,636,960 | 5.1952 | 3.817 | 3.817 | 3.847 | 3.781 | 3.854 | 2,002,389 | 3.8139 | 0.58% |
| 2009-07-27 | 0 | 5.170 | 5.160 | 5.170 | 5.000 | 5.350 | 872,000 | 4,535,460 | 5.2012 | 3.795 | 3.788 | 3.795 | 3.671 | 3.928 | 1,187,811 | 3.8183 | 1.37% |
| 2009-07-24 | 0 | 5.100 | 5.080 | 5.100 | 5.060 | 5.200 | 1,180,000 | 6,026,400 | 5.1071 | 3.744 | 3.729 | 3.744 | 3.715 | 3.817 | 1,607,360 | 3.7493 | 0.99% |
| 2009-07-23 | 0 | 5.050 | 5.050 | 5.100 | 4.950 | 5.090 | 1,328,000 | 6,657,120 | 5.0129 | 3.707 | 3.707 | 3.744 | 3.634 | 3.737 | 1,808,961 | 3.6801 | 1.00% |
| 2009-07-22 | 0 | 5.000 | 4.940 | 5.000 | 4.900 | 5.000 | 984,000 | 4,891,560 | 4.9711 | 3.671 | 3.627 | 3.671 | 3.597 | 3.671 | 1,340,374 | 3.6494 | 1.21% |
| 2009-07-21 | 0 | 4.940 | 4.880 | 4.940 | 4.850 | 4.950 | 220,000 | 1,084,360 | 4.9289 | 3.627 | 3.583 | 3.627 | 3.560 | 3.634 | 299,677 | 3.6184 | -0.20% |
| 2009-07-20 | 0 | 4.950 | 4.930 | 4.980 | 4.830 | 5.050 | 1,186,000 | 5,890,000 | 4.9663 | 3.634 | 3.619 | 3.656 | 3.546 | 3.707 | 1,615,533 | 3.6459 | 0.81% |
| 2009-07-17 | 0 | 4.910 | 4.830 | 4.910 | 4.830 | 5.000 | 42,000 | 205,500 | 4.8929 | 3.605 | 3.546 | 3.605 | 3.546 | 3.671 | 57,211 | 3.5920 | 0.41% |
| 2009-07-16 | 0 | 4.890 | 4.810 | 4.890 | 4.800 | 5.040 | 365,000 | 1,765,430 | 4.8368 | 3.590 | 3.531 | 3.590 | 3.524 | 3.700 | 497,192 | 3.5508 | 0.82% |
| 2009-07-15 | 0 | 4.850 | 4.830 | 4.850 | 4.650 | 4.890 | 1,124,000 | 5,399,240 | 4.8036 | 3.560 | 3.546 | 3.560 | 3.414 | 3.590 | 1,531,078 | 3.5264 | 1.25% |
| 2009-07-14 | 0 | 4.790 | 4.780 | 4.800 | 4.730 | 5.000 | 1,000,000 | 4,825,820 | 4.8258 | 3.516 | 3.509 | 3.524 | 3.472 | 3.671 | 1,362,169 | 3.5427 | -1.44% |
| 2009-07-13 | 0 | 4.860 | 4.750 | 4.800 | 4.650 | 4.910 | 1,624,000 | 7,749,980 | 4.7722 | 3.568 | 3.487 | 3.524 | 3.414 | 3.605 | 2,212,163 | 3.5034 | 0.21% |
| 2009-07-10 | 0 | 4.850 | 4.850 | 4.910 | 4.800 | 4.990 | 777,174 | 3,770,795 | 4.8519 | 3.560 | 3.560 | 3.605 | 3.524 | 3.663 | 1,058,642 | 3.5619 | -0.21% |
| 2009-07-09 | 0 | 4.860 | 4.860 | 4.970 | 4.800 | 4.970 | 868,000 | 4,206,200 | 4.8459 | 3.568 | 3.568 | 3.649 | 3.524 | 3.649 | 1,182,363 | 3.5575 | 0.83% |
| 2009-07-08 | 0 | 4.820 | 4.810 | 4.890 | 4.780 | 5.020 | 1,309,000 | 6,391,760 | 4.8829 | 3.538 | 3.531 | 3.590 | 3.509 | 3.685 | 1,783,079 | 3.5847 | -5.49% |
| 2009-07-07 | 0 | 5.100 | 5.000 | 5.100 | 4.960 | 5.170 | 1,311,132 | 6,618,478 | 5.0479 | 3.744 | 3.671 | 3.744 | 3.641 | 3.795 | 1,785,983 | 3.7058 | 2.82% |
| 2009-07-06 | 0 | 4.960 | 4.910 | 4.960 | 4.780 | 4.960 | 2,131,000 | 10,394,960 | 4.8780 | 3.641 | 3.605 | 3.641 | 3.509 | 3.641 | 2,902,782 | 3.5810 | 4.64% |
| 2009-07-03 | 0 | 4.740 | 4.620 | 4.760 | 4.540 | 4.870 | 1,046,000 | 4,922,780 | 4.7063 | 3.480 | 3.392 | 3.494 | 3.333 | 3.575 | 1,424,829 | 3.4550 | 2.60% |
| 2009-07-02 | 0 | 4.620 | 4.550 | 4.630 | 4.400 | 4.660 | 1,260,000 | 5,777,800 | 4.5856 | 3.392 | 3.340 | 3.399 | 3.230 | 3.421 | 1,716,333 | 3.3664 | 3.36% |
| 2009-06-30 | 0 | 4.470 | 4.400 | 4.470 | 4.400 | 4.620 | 1,216,000 | 5,480,820 | 4.5073 | 3.282 | 3.230 | 3.282 | 3.230 | 3.392 | 1,656,398 | 3.3089 | 1.13% |
| 2009-06-29 | 0 | 4.420 | 4.420 | 4.440 | 4.210 | 4.440 | 1,220,000 | 5,293,320 | 4.3388 | 3.245 | 3.245 | 3.260 | 3.091 | 3.260 | 1,661,846 | 3.1852 | 3.27% |
| 2009-06-26 | 0 | 4.280 | 4.260 | 4.280 | 4.000 | 4.300 | 1,008,000 | 4,166,100 | 4.1330 | 3.142 | 3.127 | 3.142 | 2.936 | 3.157 | 1,373,066 | 3.0342 | 5.94% |
| 2009-06-25 | 0 | 4.040 | 4.030 | 4.050 | 3.840 | 4.080 | 427,000 | 1,727,030 | 4.0446 | 2.966 | 2.959 | 2.973 | 2.819 | 2.995 | 581,646 | 2.9692 | 1.00% |
| 2009-06-24 | 0 | 4.000 | 4.000 | 4.070 | 3.890 | 4.070 | 862,000 | 3,443,700 | 3.9950 | 2.936 | 2.936 | 2.988 | 2.856 | 2.988 | 1,174,190 | 2.9328 | 3.09% |
| 2009-06-23 | 0 | 3.880 | 3.880 | 3.960 | 3.820 | 4.000 | 944,000 | 3,691,080 | 3.9100 | 2.848 | 2.848 | 2.907 | 2.804 | 2.936 | 1,285,888 | 2.8705 | -4.20% |
| 2009-06-22 | 0 | 4.050 | 4.050 | 4.130 | 4.050 | 4.260 | 744,000 | 3,063,080 | 4.1170 | 2.973 | 2.973 | 3.032 | 2.973 | 3.127 | 1,013,454 | 3.0224 | -1.46% |
| 2009-06-19 | 0 | 4.110 | 4.050 | 4.140 | 4.000 | 4.200 | 904,000 | 3,679,540 | 4.0703 | 3.017 | 2.973 | 3.039 | 2.936 | 3.083 | 1,231,401 | 2.9881 | -0.96% |
| 2009-06-18 | 0 | 4.150 | 4.150 | 4.240 | 4.120 | 4.230 | 332,000 | 1,381,760 | 4.1619 | 3.047 | 3.047 | 3.113 | 3.025 | 3.105 | 452,240 | 3.0554 | -2.35% |
| 2009-06-17 | 0 | 4.250 | 4.250 | 4.290 | 4.050 | 4.250 | 914,000 | 3,796,560 | 4.1538 | 3.120 | 3.120 | 3.149 | 2.973 | 3.120 | 1,245,023 | 3.0494 | 0.95% |
| 2009-06-16 | 0 | 4.210 | 4.230 | 4.250 | 4.200 | 4.480 | 1,616,000 | 6,939,860 | 4.2945 | 3.091 | 3.105 | 3.120 | 3.083 | 3.289 | 2,201,265 | 3.1527 | -6.65% |
| 2009-06-15 | 0 | 4.510 | 4.510 | 4.580 | 4.370 | 4.790 | 1,726,000 | 7,804,360 | 4.5216 | 3.311 | 3.311 | 3.362 | 3.208 | 3.516 | 2,351,104 | 3.3194 | -3.01% |
| 2009-06-12 | 0 | 4.650 | 4.600 | 4.680 | 4.500 | 4.700 | 340,000 | 1,564,820 | 4.6024 | 3.414 | 3.377 | 3.436 | 3.304 | 3.450 | 463,137 | 3.3787 | 0.00% |
| 2009-06-11 | 0 | 4.650 | 4.600 | 4.650 | 4.550 | 4.650 | 738,000 | 3,401,820 | 4.6095 | 3.414 | 3.377 | 3.414 | 3.340 | 3.414 | 1,005,281 | 3.3840 | 1.97% |
| 2009-06-10 | 0 | 4.560 | 4.560 | 4.590 | 4.370 | 4.550 | 1,086,000 | 4,877,200 | 4.4910 | 3.348 | 3.348 | 3.370 | 3.208 | 3.340 | 1,479,316 | 3.2969 | 0.22% |
| 2009-06-09 | 0 | 4.550 | 4.550 | 4.560 | 4.300 | 4.700 | 1,120,000 | 5,091,860 | 4.5463 | 3.340 | 3.340 | 3.348 | 3.157 | 3.450 | 1,525,629 | 3.3375 | -3.81% |
| 2009-06-08 | 0 | 4.730 | 4.730 | 4.800 | 4.700 | 4.910 | 2,342,000 | 11,238,240 | 4.7986 | 3.472 | 3.472 | 3.524 | 3.450 | 3.605 | 3,190,200 | 3.5227 | 1.07% |
| 2009-06-05 | 0 | 4.680 | 4.590 | 4.680 | 4.560 | 4.750 | 1,194,000 | 5,536,580 | 4.6370 | 3.436 | 3.370 | 3.436 | 3.348 | 3.487 | 1,626,430 | 3.4041 | 0.65% |
| 2009-06-04 | 0 | 4.650 | 4.650 | 4.680 | 4.500 | 4.750 | 1,010,000 | 4,718,680 | 4.6720 | 3.414 | 3.414 | 3.436 | 3.304 | 3.487 | 1,375,791 | 3.4298 | 0.00% |
| 2009-06-03 | 0 | 4.650 | 4.630 | 4.650 | 4.580 | 4.790 | 1,032,000 | 4,830,060 | 4.6803 | 3.414 | 3.399 | 3.414 | 3.362 | 3.516 | 1,405,759 | 3.4359 | 0.43% |
| 2009-06-02 | 0 | 4.630 | 4.610 | 4.630 | 4.560 | 4.830 | 2,359,400 | 11,155,840 | 4.7283 | 3.399 | 3.384 | 3.399 | 3.348 | 3.546 | 3,213,902 | 3.4711 | -2.73% |
| 2009-06-01 | 0 | 4.760 | 4.730 | 4.760 | 4.680 | 4.850 | 3,528,000 | 16,741,000 | 4.7452 | 3.494 | 3.472 | 3.494 | 3.436 | 3.560 | 4,805,733 | 3.4835 | -0.21% |
| 2009-05-29 | 0 | 4.770 | 4.760 | 4.770 | 4.700 | 4.890 | 2,032,200 | 9,672,340 | 4.7595 | 3.502 | 3.494 | 3.502 | 3.450 | 3.590 | 2,768,200 | 3.4941 | 0.21% |
| 2009-05-27 | 0 | 4.760 | 4.760 | 4.770 | 4.630 | 4.890 | 3,182,000 | 15,171,580 | 4.7679 | 3.494 | 3.494 | 3.502 | 3.399 | 3.590 | 4,334,422 | 3.5003 | 4.16% |
| 2009-05-26 | 0 | 4.570 | 4.570 | 4.600 | 4.230 | 4.600 | 3,929,000 | 17,340,570 | 4.4135 | 3.355 | 3.355 | 3.377 | 3.105 | 3.377 | 5,351,962 | 3.2400 | 7.03% |
| 2009-05-25 | 0 | 4.270 | 4.270 | 4.310 | 4.190 | 4.400 | 5,535,000 | 23,723,460 | 4.2861 | 3.135 | 3.135 | 3.164 | 3.076 | 3.230 | 7,539,606 | 3.1465 | 3.64% |
| 2009-05-22 | 0 | 4.120 | 4.100 | 4.120 | 3.800 | 4.120 | 1,944,000 | 7,754,900 | 3.9891 | 3.025 | 3.010 | 3.025 | 2.790 | 3.025 | 2,648,057 | 2.9285 | 1.50% |
| 2009-05-21 | 0 | 4.150 | 4.120 | 4.150 | 4.070 | 4.250 | 1,360,000 | 5,652,220 | 4.1560 | 2.980 | 2.958 | 2.980 | 2.923 | 3.052 | 1,893,943 | 2.9844 | -1.19% |
| 2009-05-20 | 0 | 4.200 | 4.200 | 4.230 | 4.100 | 4.290 | 2,672,000 | 11,189,300 | 4.1876 | 3.016 | 3.016 | 3.037 | 2.944 | 3.081 | 3,721,041 | 3.0070 | 0.00% |
| 2009-05-19 | 0 | 4.200 | 4.160 | 4.210 | 3.880 | 4.330 | 3,420,812 | 14,245,943 | 4.1645 | 3.016 | 2.987 | 3.023 | 2.786 | 3.109 | 4,763,840 | 2.9904 | 10.24% |
| 2009-05-18 | 0 | 3.810 | 3.810 | 3.870 | 3.530 | 3.850 | 3,732,000 | 13,955,580 | 3.7394 | 2.736 | 2.736 | 2.779 | 2.535 | 2.765 | 5,197,202 | 2.6852 | 6.42% |
| 2009-05-15 | 0 | 3.580 | 3.580 | 3.640 | 3.500 | 3.730 | 2,511,000 | 9,083,360 | 3.6174 | 2.571 | 2.571 | 2.614 | 2.513 | 2.678 | 3,496,831 | 2.5976 | -1.38% |
| 2009-05-14 | 0 | 3.630 | 3.640 | 3.650 | 3.500 | 3.700 | 1,642,000 | 5,814,040 | 3.5408 | 2.607 | 2.614 | 2.621 | 2.513 | 2.657 | 2,286,658 | 2.5426 | -1.89% |
| 2009-05-13 | 0 | 3.700 | 3.700 | 3.730 | 3.650 | 3.800 | 1,534,000 | 5,714,560 | 3.7253 | 2.657 | 2.657 | 2.678 | 2.621 | 2.729 | 2,136,256 | 2.6750 | 4.23% |
| 2009-05-12 | 0 | 3.550 | 3.590 | 3.600 | 3.460 | 3.630 | 1,414,000 | 4,979,200 | 3.5214 | 2.549 | 2.578 | 2.585 | 2.485 | 2.607 | 1,969,144 | 2.5286 | 0.00% |
| 2009-05-11 | 0 | 3.550 | 3.520 | 3.560 | 3.400 | 3.680 | 3,288,000 | 11,686,300 | 3.5542 | 2.549 | 2.528 | 2.556 | 2.441 | 2.643 | 4,578,885 | 2.5522 | 5.34% |
| 2009-05-08 | 0 | 3.370 | 3.370 | 3.410 | 3.260 | 3.480 | 1,618,000 | 5,423,240 | 3.3518 | 2.420 | 2.420 | 2.449 | 2.341 | 2.499 | 2,253,235 | 2.4069 | 1.81% |
| 2009-05-07 | 0 | 3.310 | 3.310 | 3.320 | 3.200 | 3.670 | 4,388,000 | 14,651,100 | 3.3389 | 2.377 | 2.377 | 2.384 | 2.298 | 2.635 | 6,110,751 | 2.3976 | -6.50% |
| 2009-05-06 | 0 | 3.540 | 3.530 | 3.540 | 3.180 | 3.580 | 4,058,000 | 14,040,160 | 3.4599 | 2.542 | 2.535 | 2.542 | 2.283 | 2.571 | 5,651,191 | 2.4845 | 10.62% |
| 2009-05-05 | 0 | 3.200 | 3.180 | 3.200 | 3.050 | 3.270 | 3,494,589 | 11,148,896 | 3.1903 | 2.298 | 2.283 | 2.298 | 2.190 | 2.348 | 4,866,582 | 2.2909 | 2.24% |
| 2009-05-04 | 0 | 3.130 | 3.120 | 3.130 | 2.980 | 3.230 | 5,914,000 | 18,450,020 | 3.1197 | 2.248 | 2.240 | 2.248 | 2.140 | 2.319 | 8,235,866 | 2.2402 | 11.39% |
| 2009-04-30 | 0 | 2.810 | 2.800 | 2.820 | 2.570 | 2.820 | 2,290,000 | 6,243,840 | 2.7266 | 2.018 | 2.011 | 2.025 | 1.845 | 2.025 | 3,189,066 | 1.9579 | 9.77% |
| 2009-04-29 | 0 | 2.560 | 2.560 | 2.570 | 2.450 | 2.650 | 1,574,000 | 4,036,700 | 2.5646 | 1.838 | 1.838 | 1.845 | 1.759 | 1.903 | 2,191,960 | 1.8416 | 8.02% |
| 2009-04-28 | 0 | 2.370 | 2.370 | 2.390 | 2.330 | 2.500 | 1,770,000 | 4,230,740 | 2.3902 | 1.702 | 1.702 | 1.716 | 1.673 | 1.795 | 2,464,911 | 1.7164 | -0.84% |
| 2009-04-27 | 0 | 2.390 | 2.410 | 2.430 | 2.380 | 2.550 | 1,616,000 | 3,958,560 | 2.4496 | 1.716 | 1.731 | 1.745 | 1.709 | 1.831 | 2,250,450 | 1.7590 | -6.64% |
| 2009-04-24 | 0 | 2.560 | 2.550 | 2.590 | 2.490 | 2.600 | 2,295,000 | 5,801,180 | 2.5277 | 1.838 | 1.831 | 1.860 | 1.788 | 1.867 | 3,196,029 | 1.8151 | -0.78% |
| 2009-04-23 | 0 | 2.580 | 2.580 | 2.590 | 2.440 | 2.600 | 2,018,000 | 5,093,620 | 2.5241 | 1.853 | 1.853 | 1.860 | 1.752 | 1.867 | 2,810,277 | 1.8125 | 2.38% |
| 2009-04-22 | 0 | 2.520 | 2.520 | 2.530 | 2.500 | 2.750 | 2,470,000 | 6,480,200 | 2.6236 | 1.810 | 1.810 | 1.817 | 1.795 | 1.975 | 3,439,735 | 1.8839 | -6.67% |
| 2009-04-21 | 0 | 2.700 | 2.700 | 2.720 | 2.660 | 2.850 | 1,926,000 | 5,272,040 | 2.7373 | 1.939 | 1.939 | 1.953 | 1.910 | 2.047 | 2,682,157 | 1.9656 | -3.57% |
| 2009-04-20 | 0 | 2.800 | 2.770 | 2.800 | 2.610 | 2.900 | 2,286,000 | 6,389,440 | 2.7950 | 2.011 | 1.989 | 2.011 | 1.874 | 2.082 | 3,183,495 | 2.0071 | 2.94% |
| 2009-04-17 | 0 | 2.720 | 2.700 | 2.730 | 2.640 | 2.950 | 4,699,000 | 13,290,340 | 2.8283 | 1.953 | 1.939 | 1.960 | 1.896 | 2.118 | 6,543,851 | 2.0310 | -4.56% |
| 2009-04-16 | 0 | 2.850 | 2.830 | 2.870 | 2.790 | 3.040 | 2,184,000 | 6,200,080 | 2.8389 | 2.047 | 2.032 | 2.061 | 2.003 | 2.183 | 3,041,449 | 2.0385 | -2.06% |
| 2009-04-15 | 0 | 2.910 | 2.900 | 2.950 | 2.460 | 2.990 | 8,830,648 | 23,883,216 | 2.7046 | 2.090 | 2.082 | 2.118 | 1.766 | 2.147 | 12,297,605 | 1.9421 | 14.57% |
| 2009-04-14 | 0 | 2.540 | 2.510 | 2.540 | 2.350 | 2.620 | 13,811,000 | 34,732,190 | 2.5148 | 1.824 | 1.802 | 1.824 | 1.687 | 1.881 | 19,233,269 | 1.8058 | 13.90% |
| 2009-04-09 | 0 | 2.230 | 2.190 | 2.230 | 2.050 | 2.300 | 8,158,000 | 18,082,580 | 2.2165 | 1.601 | 1.573 | 1.601 | 1.472 | 1.652 | 11,360,872 | 1.5917 | 9.31% |
| 2009-04-08 | 0 | 2.040 | 2.030 | 2.050 | 1.980 | 2.100 | 4,392,000 | 8,957,580 | 2.0395 | 1.465 | 1.458 | 1.472 | 1.422 | 1.508 | 6,116,321 | 1.4645 | -3.77% |
| 2009-04-07 | 0 | 2.120 | 2.100 | 2.120 | 1.850 | 2.140 | 8,750,160 | 17,958,000 | 2.0523 | 1.522 | 1.508 | 1.522 | 1.328 | 1.537 | 12,185,517 | 1.4737 | 12.17% |
| 2009-04-06 | 0 | 1.890 | 1.880 | 1.890 | 1.830 | 1.960 | 5,017,200 | 9,577,812 | 1.9090 | 1.357 | 1.350 | 1.357 | 1.314 | 1.407 | 6,986,978 | 1.3708 | 1.07% |
| 2009-04-03 | 0 | 1.870 | 1.870 | 1.890 | 1.850 | 1.980 | 7,454,000 | 14,332,440 | 1.9228 | 1.343 | 1.343 | 1.357 | 1.328 | 1.422 | 10,380,478 | 1.3807 | -2.09% |
| 2009-04-02 | 0 | 1.910 | 1.880 | 1.920 | 1.670 | 2.000 | 19,311,000 | 36,428,470 | 1.8864 | 1.372 | 1.350 | 1.379 | 1.199 | 1.436 | 26,892,596 | 1.3546 | 13.69% |
| 2009-04-01 | 0 | 1.680 | 1.660 | 1.680 | 1.620 | 1.720 | 3,926,000 | 6,546,480 | 1.6675 | 1.206 | 1.192 | 1.206 | 1.163 | 1.235 | 5,467,367 | 1.1974 | 2.44% |
| 2009-03-31 | 0 | 1.640 | 1.610 | 1.640 | 1.580 | 1.750 | 3,750,000 | 6,159,660 | 1.6426 | 1.178 | 1.156 | 1.178 | 1.135 | 1.257 | 5,222,269 | 1.1795 | 5.81% |
| 2009-03-30 | 0 | 1.550 | 1.550 | 1.580 | 1.540 | 1.690 | 2,970,000 | 4,807,020 | 1.6185 | 1.113 | 1.113 | 1.135 | 1.106 | 1.214 | 4,136,037 | 1.1622 | -7.19% |
| 2009-03-27 | 0 | 1.670 | 1.660 | 1.670 | 1.650 | 1.670 | 7,632,000 | 12,648,520 | 1.6573 | 1.199 | 1.192 | 1.199 | 1.185 | 1.199 | 10,628,362 | 1.1901 | 1.21% |
| 2009-03-26 | 0 | 1.650 | 1.640 | 1.670 | 1.650 | 1.750 | 8,716,000 | 14,427,720 | 1.6553 | 1.185 | 1.178 | 1.199 | 1.185 | 1.257 | 12,137,946 | 1.1886 | 0.00% |
| 2009-03-25 | 0 | 1.650 | 1.630 | 1.650 | 1.610 | 1.650 | 804,000 | 1,320,100 | 1.6419 | 1.185 | 1.170 | 1.185 | 1.156 | 1.185 | 1,119,654 | 1.1790 | 2.48% |
| 2009-03-24 | 0 | 1.610 | 1.600 | 1.640 | 1.550 | 1.700 | 2,824,000 | 4,596,860 | 1.6278 | 1.156 | 1.149 | 1.178 | 1.113 | 1.221 | 3,932,717 | 1.1689 | 0.62% |
| 2009-03-23 | 0 | 1.600 | 1.590 | 1.640 | 1.600 | 1.670 | 544,000 | 881,800 | 1.6210 | 1.149 | 1.142 | 1.178 | 1.149 | 1.199 | 757,577 | 1.1640 | -1.84% |
| 2009-03-20 | 0 | 1.630 | 1.580 | 1.650 | - | - | 0 | 0 | - | 1.170 | 1.135 | 1.185 | - | - | 0 | - | 0.00% |
| 2009-03-19 | 0 | 1.630 | 1.590 | 1.650 | 1.600 | 1.670 | 672,000 | 1,101,180 | 1.6387 | 1.170 | 1.142 | 1.185 | 1.149 | 1.199 | 935,831 | 1.1767 | 0.00% |
| 2009-03-18 | 0 | 1.630 | 1.620 | 1.630 | 1.580 | 1.630 | 314,000 | 505,980 | 1.6114 | 1.170 | 1.163 | 1.170 | 1.135 | 1.170 | 437,278 | 1.1571 | 5.84% |
| 2009-03-17 | 0 | 1.540 | 1.530 | 1.540 | 1.520 | 1.580 | 1,808,000 | 2,819,280 | 1.5593 | 1.106 | 1.099 | 1.106 | 1.091 | 1.135 | 2,517,830 | 1.1197 | -0.65% |
| 2009-03-16 | 0 | 1.550 | 1.530 | 1.550 | 1.530 | 1.550 | 214,000 | 330,180 | 1.5429 | 1.113 | 1.099 | 1.113 | 1.099 | 1.113 | 298,017 | 1.1079 | 0.65% |
| 2009-03-13 | 0 | 1.540 | 1.500 | 1.540 | 1.520 | 1.550 | 28,000 | 42,760 | 1.5271 | 1.106 | 1.077 | 1.106 | 1.091 | 1.113 | 38,993 | 1.0966 | 1.99% |
| 2009-03-12 | 0 | 1.510 | 1.510 | 1.530 | 1.510 | 1.520 | 160,000 | 242,040 | 1.5128 | 1.084 | 1.084 | 1.099 | 1.084 | 1.091 | 222,817 | 1.0863 | -0.66% |
| 2009-03-11 | 0 | 1.520 | 1.520 | 1.550 | 1.520 | 1.580 | 340,000 | 530,500 | 1.5603 | 1.091 | 1.091 | 1.113 | 1.091 | 1.135 | 473,486 | 1.1204 | 1.33% |
| 2009-03-10 | 0 | 1.500 | 1.460 | 1.560 | 1.500 | 1.630 | 352,000 | 543,740 | 1.5447 | 1.077 | 1.048 | 1.120 | 1.077 | 1.170 | 490,197 | 1.1092 | -0.66% |
| 2009-03-09 | 0 | 1.510 | 1.510 | 1.550 | 1.500 | 1.510 | 112,000 | 168,300 | 1.5027 | 1.084 | 1.084 | 1.113 | 1.077 | 1.084 | 155,972 | 1.0790 | -1.95% |
| 2009-03-06 | 0 | 1.540 | 1.540 | 1.600 | 1.540 | 1.540 | 80,000 | 122,800 | 1.5350 | 1.106 | 1.106 | 1.149 | 1.106 | 1.106 | 111,408 | 1.1023 | -3.75% |
| 2009-03-05 | 0 | 1.600 | 1.600 | 1.620 | 1.550 | 1.600 | 74,000 | 115,180 | 1.5565 | 1.149 | 1.149 | 1.163 | 1.113 | 1.149 | 103,053 | 1.1177 | -1.23% |
| 2009-03-04 | 0 | 1.620 | 1.550 | 1.630 | 1.490 | 1.620 | 186,750 | 298,255 | 1.5971 | 1.163 | 1.113 | 1.170 | 1.070 | 1.163 | 260,069 | 1.1468 | 4.52% |
| 2009-03-03 | 0 | 1.550 | 1.430 | 1.550 | 1.400 | 1.560 | 1,070,000 | 1,529,460 | 1.4294 | 1.113 | 1.027 | 1.113 | 1.005 | 1.120 | 1,490,087 | 1.0264 | 2.65% |
| 2009-03-02 | 0 | 1.510 | 1.500 | 1.600 | 1.510 | 1.560 | 18,000 | 27,280 | 1.5156 | 1.084 | 1.077 | 1.149 | 1.084 | 1.120 | 25,067 | 1.0883 | -5.63% |
| 2009-02-27 | 0 | 1.600 | 1.600 | 1.650 | 1.600 | 1.600 | 58,000 | 92,800 | 1.6000 | 1.149 | 1.149 | 1.185 | 1.149 | 1.149 | 80,771 | 1.1489 | 3.90% |
| 2009-02-26 | 0 | 1.540 | 1.540 | 1.600 | 1.500 | 1.600 | 390,000 | 605,820 | 1.5534 | 1.106 | 1.106 | 1.149 | 1.077 | 1.149 | 543,116 | 1.1155 | -3.75% |
| 2009-02-25 | 0 | 1.600 | 1.600 | 1.630 | 1.600 | 1.600 | 186,000 | 297,600 | 1.6000 | 1.149 | 1.149 | 1.170 | 1.149 | 1.149 | 259,025 | 1.1489 | -4.76% |
| 2009-02-24 | 0 | 1.680 | 1.650 | 1.680 | - | - | 0 | 0 | - | 1.206 | 1.185 | 1.206 | - | - | 0 | - | -1.75% |
| 2009-02-23 | 0 | 1.710 | 1.700 | 1.710 | 1.700 | 1.710 | 126,000 | 214,860 | 1.7052 | 1.228 | 1.221 | 1.228 | 1.221 | 1.228 | 175,468 | 1.2245 | -2.29% |
| 2009-02-20 | 0 | 1.750 | 1.710 | 1.770 | 1.700 | 1.760 | 212,000 | 367,520 | 1.7336 | 1.257 | 1.228 | 1.271 | 1.221 | 1.264 | 295,232 | 1.2449 | 0.00% |
| 2009-02-19 | 0 | 1.750 | 1.720 | 1.750 | 1.720 | 1.770 | 1,302,000 | 2,263,560 | 1.7385 | 1.257 | 1.235 | 1.257 | 1.235 | 1.271 | 1,813,172 | 1.2484 | 0.00% |
| 2009-02-18 | 0 | 1.750 | 1.750 | 1.780 | 1.740 | 1.770 | 2,722,000 | 4,773,940 | 1.7538 | 1.257 | 1.257 | 1.278 | 1.249 | 1.271 | 3,790,671 | 1.2594 | -0.57% |
| 2009-02-17 | 0 | 1.760 | 1.740 | 1.800 | 1.700 | 1.820 | 4,056,000 | 7,179,780 | 1.7702 | 1.264 | 1.249 | 1.293 | 1.221 | 1.307 | 5,648,406 | 1.2711 | 0.57% |
| 2009-02-16 | 0 | 1.750 | 1.710 | 1.750 | 1.750 | 1.750 | 184,000 | 322,000 | 1.7500 | 1.257 | 1.228 | 1.257 | 1.257 | 1.257 | 256,239 | 1.2566 | -2.78% |
| 2009-02-13 | 0 | 1.800 | 1.720 | 1.800 | 1.690 | 1.800 | 4,386,000 | 7,720,480 | 1.7603 | 1.293 | 1.235 | 1.293 | 1.214 | 1.293 | 6,107,966 | 1.2640 | 2.86% |
| 2009-02-12 | 0 | 1.750 | 1.750 | 1.780 | 1.750 | 1.880 | 165,000 | 296,120 | 1.7947 | 1.257 | 1.257 | 1.278 | 1.257 | 1.350 | 229,780 | 1.2887 | -2.78% |
| 2009-02-11 | 0 | 1.800 | 1.680 | 1.800 | 1.800 | 1.860 | 430,000 | 786,720 | 1.8296 | 1.293 | 1.206 | 1.293 | 1.293 | 1.336 | 598,820 | 1.3138 | -0.55% |
| 2009-02-10 | 0 | 1.810 | 1.780 | 1.810 | 1.750 | 1.880 | 1,398,000 | 2,550,680 | 1.8245 | 1.300 | 1.278 | 1.300 | 1.257 | 1.350 | 1,946,862 | 1.3101 | 3.43% |
| 2009-02-09 | 0 | 1.750 | 1.750 | 1.780 | 1.680 | 1.750 | 45,000 | 77,850 | 1.7300 | 1.257 | 1.257 | 1.278 | 1.206 | 1.257 | 62,667 | 1.2423 | 0.00% |
| 2009-02-06 | 0 | 1.750 | 1.700 | 1.750 | 1.630 | 1.760 | 462,000 | 794,220 | 1.7191 | 1.257 | 1.221 | 1.257 | 1.170 | 1.264 | 643,384 | 1.2344 | 7.36% |
| 2009-02-05 | 0 | 1.630 | 1.630 | 1.670 | 1.600 | 1.750 | 496,000 | 819,900 | 1.6530 | 1.170 | 1.170 | 1.199 | 1.149 | 1.257 | 690,732 | 1.1870 | 1.87% |
| 2009-02-04 | 0 | 1.600 | 1.600 | 1.630 | 1.600 | 1.600 | 832,500 | 1,332,000 | 1.6000 | 1.149 | 1.149 | 1.170 | 1.149 | 1.149 | 1,159,344 | 1.1489 | 0.00% |
| 2009-02-03 | 0 | 1.600 | 1.510 | 1.600 | 1.500 | 1.600 | 316,000 | 496,580 | 1.5715 | 1.149 | 1.084 | 1.149 | 1.077 | 1.149 | 440,063 | 1.1284 | 1.91% |
| 2009-02-02 | 0 | 1.570 | 1.550 | 1.570 | 1.570 | 1.680 | 38,000 | 60,480 | 1.5916 | 1.127 | 1.113 | 1.127 | 1.127 | 1.206 | 52,919 | 1.1429 | 0.00% |
| 2009-01-30 | 0 | 1.570 | 1.560 | 1.590 | 1.570 | 1.580 | 144,000 | 226,520 | 1.5731 | 1.127 | 1.120 | 1.142 | 1.127 | 1.135 | 200,535 | 1.1296 | 1.29% |
| 2009-01-29 | 0 | 1.550 | 1.510 | 1.600 | 1.550 | 1.550 | 22,000 | 34,100 | 1.5500 | 1.113 | 1.084 | 1.149 | 1.113 | 1.113 | 30,637 | 1.1130 | 4.03% |
| 2009-01-23 | 0 | 1.490 | 1.480 | 1.540 | 1.480 | 1.500 | 590,000 | 882,120 | 1.4951 | 1.070 | 1.063 | 1.106 | 1.063 | 1.077 | 821,637 | 1.0736 | -3.25% |
| 2009-01-22 | 0 | 1.540 | 1.540 | 1.580 | 1.520 | 1.540 | 262,000 | 400,080 | 1.5270 | 1.106 | 1.106 | 1.135 | 1.091 | 1.106 | 364,863 | 1.0965 | 3.36% |
| 2009-01-21 | 0 | 1.490 | 1.490 | 1.510 | 1.490 | 1.540 | 202,000 | 305,200 | 1.5109 | 1.070 | 1.070 | 1.084 | 1.070 | 1.106 | 281,306 | 1.0849 | -5.10% |
| 2009-01-20 | 0 | 1.570 | 1.570 | 1.580 | 1.490 | 1.600 | 404,000 | 632,960 | 1.5667 | 1.127 | 1.127 | 1.135 | 1.070 | 1.149 | 562,612 | 1.1250 | 4.67% |
| 2009-01-19 | 0 | 1.500 | 1.500 | 1.540 | 1.500 | 1.790 | 780,000 | 1,191,060 | 1.5270 | 1.077 | 1.077 | 1.106 | 1.077 | 1.285 | 1,086,232 | 1.0965 | 0.00% |
| 2009-01-16 | 0 | 1.500 | 1.500 | 1.540 | 1.500 | 1.590 | 220,000 | 335,180 | 1.5235 | 1.077 | 1.077 | 1.106 | 1.077 | 1.142 | 306,373 | 1.0940 | -1.96% |
| 2009-01-15 | 0 | 1.530 | 1.520 | 1.550 | 1.520 | 1.640 | 202,000 | 310,120 | 1.5352 | 1.099 | 1.091 | 1.113 | 1.091 | 1.178 | 281,306 | 1.1024 | -6.71% |
| 2009-01-14 | 0 | 1.640 | 1.630 | 1.650 | 1.630 | 1.660 | 190,000 | 313,460 | 1.6498 | 1.178 | 1.170 | 1.185 | 1.170 | 1.192 | 264,595 | 1.1847 | 2.50% |
| 2009-01-13 | 0 | 1.600 | 1.570 | 1.670 | 1.600 | 1.670 | 502,000 | 808,900 | 1.6114 | 1.149 | 1.127 | 1.199 | 1.149 | 1.199 | 699,088 | 1.1571 | -4.76% |
| 2009-01-12 | 0 | 1.680 | 1.650 | 1.680 | 1.690 | 1.710 | 160,000 | 271,700 | 1.6981 | 1.206 | 1.185 | 1.206 | 1.214 | 1.228 | 222,817 | 1.2194 | -4.55% |
| 2009-01-09 | 0 | 1.760 | 1.760 | 1.800 | 1.740 | 1.800 | 156,000 | 274,040 | 1.7567 | 1.264 | 1.264 | 1.293 | 1.249 | 1.293 | 217,246 | 1.2614 | 1.15% |
| 2009-01-08 | 0 | 1.740 | 1.740 | 1.760 | 1.710 | 1.870 | 590,000 | 1,045,580 | 1.7722 | 1.249 | 1.249 | 1.264 | 1.228 | 1.343 | 821,637 | 1.2726 | -6.95% |
| 2009-01-07 | 0 | 1.870 | 1.860 | 1.940 | 1.810 | 1.920 | 846,000 | 1,574,580 | 1.8612 | 1.343 | 1.336 | 1.393 | 1.300 | 1.379 | 1,178,144 | 1.3365 | -1.58% |
| 2009-01-06 | 0 | 1.900 | 1.900 | 1.950 | 1.900 | 2.030 | 778,000 | 1,537,180 | 1.9758 | 1.364 | 1.364 | 1.400 | 1.364 | 1.458 | 1,083,447 | 1.4188 | -2.06% |
| 2009-01-05 | 0 | 1.940 | 1.910 | 1.940 | 1.690 | 1.950 | 2,108,000 | 3,848,640 | 1.8257 | 1.393 | 1.372 | 1.393 | 1.214 | 1.400 | 2,935,611 | 1.3110 | 16.87% |
| 2009-01-02 | 0 | 1.660 | 1.650 | 1.710 | 1.600 | 1.830 | 404,000 | 691,440 | 1.7115 | 1.192 | 1.185 | 1.228 | 1.149 | 1.314 | 562,612 | 1.2290 | 1.84% |
| 2008-12-31 | 0 | 1.630 | 1.630 | 1.700 | 1.630 | 1.700 | 500,000 | 834,740 | 1.6695 | 1.170 | 1.170 | 1.221 | 1.170 | 1.221 | 696,303 | 1.1988 | -1.21% |
| 2008-12-30 | 0 | 1.650 | 1.650 | 1.680 | 1.640 | 1.700 | 1,096,000 | 1,837,160 | 1.6762 | 1.185 | 1.185 | 1.206 | 1.178 | 1.221 | 1,526,295 | 1.2037 | 0.00% |
| 2008-12-29 | 0 | 1.650 | 1.650 | 1.680 | 1.620 | 1.770 | 1,144,000 | 1,902,040 | 1.6626 | 1.185 | 1.185 | 1.206 | 1.163 | 1.271 | 1,593,140 | 1.1939 | 0.00% |
| 2008-12-24 | 0 | 1.650 | 1.640 | 1.680 | 1.610 | 1.700 | 430,000 | 709,420 | 1.6498 | 1.185 | 1.178 | 1.206 | 1.156 | 1.221 | 598,820 | 1.1847 | 3.12% |
| 2008-12-23 | 0 | 1.600 | 1.580 | 1.610 | 1.560 | 1.680 | 1,070,000 | 1,702,640 | 1.5913 | 1.149 | 1.135 | 1.156 | 1.120 | 1.206 | 1,490,087 | 1.1426 | -5.88% |
| 2008-12-22 | 0 | 1.700 | 1.640 | 1.700 | 1.630 | 1.920 | 6,128,000 | 10,718,960 | 1.7492 | 1.221 | 1.178 | 1.221 | 1.170 | 1.379 | 8,533,884 | 1.2560 | -5.03% |
| 2008-12-19 | 0 | 1.790 | 1.780 | 1.790 | 1.550 | 1.880 | 7,364,000 | 12,890,380 | 1.7505 | 1.285 | 1.278 | 1.285 | 1.113 | 1.350 | 10,255,144 | 1.2570 | 10.49% |
| 2008-12-18 | 0 | 1.620 | 1.620 | 1.630 | 1.320 | 1.670 | 14,781,013 | 21,326,154 | 1.4428 | 1.163 | 1.163 | 1.170 | 0.948 | 1.199 | 20,584,114 | 1.0360 | 20.00% |
| 2008-12-17 | 0 | 1.350 | 1.340 | 1.370 | 1.320 | 1.420 | 8,432,000 | 11,482,100 | 1.3617 | 0.969 | 0.962 | 0.984 | 0.948 | 1.020 | 11,742,446 | 0.9778 | 1.50% |
| 2008-12-16 | 0 | 1.330 | 1.330 | 1.340 | 1.290 | 1.380 | 988,000 | 1,329,500 | 1.3456 | 0.955 | 0.955 | 0.962 | 0.926 | 0.991 | 1,375,894 | 0.9663 | -1.48% |
| 2008-12-15 | 0 | 1.350 | 1.320 | 1.350 | 1.310 | 1.400 | 1,078,000 | 1,470,140 | 1.3638 | 0.969 | 0.948 | 0.969 | 0.941 | 1.005 | 1,501,228 | 0.9793 | 1.50% |
| 2008-12-12 | 0 | 1.330 | 1.300 | 1.330 | 1.270 | 1.400 | 1,658,000 | 2,193,480 | 1.3230 | 0.955 | 0.934 | 0.955 | 0.912 | 1.005 | 2,308,939 | 0.9500 | -5.00% |
| 2008-12-11 | 0 | 1.400 | 1.360 | 1.400 | 1.280 | 1.420 | 5,274,000 | 7,261,200 | 1.3768 | 1.005 | 0.977 | 1.005 | 0.919 | 1.020 | 7,344,599 | 0.9886 | 7.69% |
| 2008-12-10 | 0 | 1.300 | 1.290 | 1.300 | 1.240 | 1.320 | 1,385,000 | 1,775,760 | 1.2821 | 0.934 | 0.926 | 0.934 | 0.890 | 0.948 | 1,928,758 | 0.9207 | 5.69% |
| 2008-12-09 | 0 | 1.230 | 1.180 | 1.230 | 1.150 | 1.350 | 1,496,230 | 1,877,732 | 1.2550 | 0.883 | 0.847 | 0.883 | 0.826 | 0.969 | 2,083,657 | 0.9012 | -3.15% |
| 2008-12-08 | 0 | 1.270 | 1.250 | 1.270 | 1.150 | 1.310 | 764,000 | 975,300 | 1.2766 | 0.912 | 0.898 | 0.912 | 0.826 | 0.941 | 1,063,950 | 0.9167 | 10.43% |
| 2008-12-05 | 0 | 1.150 | 1.150 | 1.180 | 1.040 | 1.150 | 1,426,000 | 1,552,460 | 1.0887 | 0.826 | 0.826 | 0.847 | 0.747 | 0.826 | 1,985,855 | 0.7818 | 9.52% |
| 2008-12-04 | 0 | 1.050 | 1.050 | 1.080 | 1.050 | 1.080 | 1,418,000 | 1,512,260 | 1.0665 | 0.754 | 0.754 | 0.776 | 0.754 | 0.776 | 1,974,714 | 0.7658 | -0.94% |
| 2008-12-03 | 0 | 1.060 | 1.060 | 1.100 | 1.000 | 1.100 | 1,780,000 | 1,896,960 | 1.0657 | 0.761 | 0.761 | 0.790 | 0.718 | 0.790 | 2,478,837 | 0.7653 | 1.92% |
| 2008-12-02 | 0 | 1.040 | 1.030 | 1.040 | 1.040 | 1.080 | 696,000 | 735,240 | 1.0564 | 0.747 | 0.740 | 0.747 | 0.747 | 0.776 | 969,253 | 0.7586 | -3.70% |
| 2008-12-01 | 0 | 1.080 | 1.060 | 1.080 | 1.000 | 1.100 | 2,286,000 | 2,402,760 | 1.0511 | 0.776 | 0.761 | 0.776 | 0.718 | 0.790 | 3,183,495 | 0.7548 | -1.82% |
| 2008-11-28 | 0 | 1.100 | 1.050 | 1.100 | 1.050 | 1.140 | 1,874,000 | 2,060,940 | 1.0998 | 0.790 | 0.754 | 0.790 | 0.754 | 0.819 | 2,609,742 | 0.7897 | -0.90% |
| 2008-11-27 | 0 | 1.110 | 1.100 | 1.150 | 1.110 | 1.180 | 1,508,000 | 1,755,900 | 1.1644 | 0.797 | 0.790 | 0.826 | 0.797 | 0.847 | 2,100,048 | 0.8361 | -3.48% |
| 2008-11-26 | 0 | 1.150 | 1.140 | 1.150 | 1.140 | 1.180 | 996,000 | 1,145,400 | 1.1500 | 0.826 | 0.819 | 0.826 | 0.819 | 0.847 | 1,387,035 | 0.8258 | 0.00% |
| 2008-11-25 | 0 | 1.150 | 1.140 | 1.150 | 1.150 | 1.150 | 435,000 | 500,250 | 1.1500 | 0.826 | 0.819 | 0.826 | 0.826 | 0.826 | 605,783 | 0.8258 | 2.68% |
| 2008-11-24 | 0 | 1.120 | 1.100 | 1.220 | 1.100 | 1.120 | 382,000 | 421,660 | 1.1038 | 0.804 | 0.790 | 0.876 | 0.790 | 0.804 | 531,975 | 0.7926 | -10.40% |
| 2008-11-21 | 0 | 1.250 | 1.120 | 1.200 | 1.100 | 1.250 | 410,000 | 462,460 | 1.1280 | 0.898 | 0.804 | 0.862 | 0.790 | 0.898 | 570,968 | 0.8100 | 10.62% |
| 2008-11-20 | 0 | 1.130 | 1.120 | 1.200 | 1.120 | 1.170 | 372,000 | 428,320 | 1.1514 | 0.811 | 0.804 | 0.862 | 0.804 | 0.840 | 518,049 | 0.8268 | -4.24% |
| 2008-11-19 | 0 | 1.180 | 1.170 | 1.200 | 1.150 | 1.200 | 228,000 | 267,360 | 1.1726 | 0.847 | 0.840 | 0.862 | 0.826 | 0.862 | 317,514 | 0.8420 | -1.67% |
| 2008-11-18 | 0 | 1.200 | 1.190 | 1.280 | 1.200 | 1.300 | 194,000 | 243,160 | 1.2534 | 0.862 | 0.855 | 0.919 | 0.862 | 0.934 | 270,165 | 0.9000 | -8.40% |
| 2008-11-17 | 0 | 1.310 | 1.310 | 1.360 | 1.280 | 1.360 | 240,000 | 313,840 | 1.3077 | 0.941 | 0.941 | 0.977 | 0.919 | 0.977 | 334,225 | 0.9390 | -3.68% |
| 2008-11-14 | 0 | 1.360 | 1.360 | 1.400 | 1.350 | 1.470 | 522,000 | 719,340 | 1.3780 | 0.977 | 0.977 | 1.005 | 0.969 | 1.056 | 726,940 | 0.9895 | -7.48% |
| 2008-11-13 | 0 | 1.470 | 1.360 | 1.470 | 1.360 | 1.480 | 18,000 | 26,140 | 1.4522 | 1.056 | 0.977 | 1.056 | 0.977 | 1.063 | 25,067 | 1.0428 | -1.34% |
| 2008-11-12 | 0 | 1.490 | 1.440 | 1.500 | 1.440 | 1.490 | 30,000 | 43,800 | 1.4600 | 1.070 | 1.034 | 1.077 | 1.034 | 1.070 | 41,778 | 1.0484 | 0.00% |
| 2008-11-11 | 0 | 1.490 | 1.440 | 1.490 | 1.500 | 1.700 | 792,000 | 1,234,500 | 1.5587 | 1.070 | 1.034 | 1.070 | 1.077 | 1.221 | 1,102,943 | 1.1193 | -1.32% |
| 2008-11-10 | 0 | 1.510 | 1.510 | 1.690 | 1.400 | 1.660 | 296,000 | 452,840 | 1.5299 | 1.084 | 1.084 | 1.214 | 1.005 | 1.192 | 412,211 | 1.0986 | 12.69% |
| 2008-11-07 | 0 | 1.340 | 1.250 | 1.380 | 1.150 | 1.350 | 72,000 | 94,240 | 1.3089 | 0.962 | 0.898 | 0.991 | 0.826 | 0.969 | 100,268 | 0.9399 | 5.51% |
| 2008-11-06 | 0 | 1.270 | 1.260 | 1.300 | 1.260 | 1.370 | 606,000 | 773,420 | 1.2763 | 0.912 | 0.905 | 0.934 | 0.905 | 0.984 | 843,919 | 0.9165 | -5.93% |
| 2008-11-05 | 0 | 1.350 | 1.310 | 1.370 | 1.300 | 1.500 | 798,090 | 1,106,665 | 1.3866 | 0.969 | 0.941 | 0.984 | 0.934 | 1.077 | 1,111,424 | 0.9957 | 3.85% |
| 2008-11-04 | 0 | 1.300 | 1.250 | 1.300 | 1.100 | 1.490 | 242,000 | 305,160 | 1.2610 | 0.934 | 0.898 | 0.934 | 0.790 | 1.070 | 337,010 | 0.9055 | 18.18% |
| 2008-11-03 | 0 | 1.100 | 1.060 | 1.140 | 1.010 | 1.110 | 451,000 | 493,760 | 1.0948 | 0.790 | 0.761 | 0.819 | 0.725 | 0.797 | 628,065 | 0.7862 | 10.00% |
| 2008-10-31 | 0 | 1.000 | 0.980 | 1.000 | 1.000 | 1.150 | 3,127,000 | 3,310,270 | 1.0586 | 0.718 | 0.704 | 0.718 | 0.718 | 0.826 | 4,354,676 | 0.7602 | -0.99% |
| 2008-10-30 | 0 | 1.010 | 1.000 | 1.070 | 0.980 | 1.090 | 284,000 | 287,640 | 1.0128 | 0.725 | 0.718 | 0.768 | 0.704 | 0.783 | 395,500 | 0.7273 | 5.21% |
| 2008-10-29 | 0 | 0.960 | 0.950 | 0.960 | 0.900 | 1.080 | 870,000 | 868,540 | 0.9983 | 0.689 | 0.682 | 0.689 | 0.646 | 0.776 | 1,211,566 | 0.7169 | 9.09% |
| 2008-10-28 | 0 | 0.880 | 0.880 | 0.940 | 0.860 | 0.940 | 74,000 | 64,920 | 0.8773 | 0.632 | 0.632 | 0.675 | 0.618 | 0.675 | 103,053 | 0.6300 | 1.15% |
| 2008-10-27 | 0 | 0.870 | 0.860 | 0.930 | 0.870 | 1.600 | 426,000 | 404,440 | 0.9494 | 0.625 | 0.618 | 0.668 | 0.625 | 1.149 | 593,250 | 0.6817 | 8.75% |
| 2008-10-24 | 0 | 0.800 | 0.800 | 0.990 | 0.720 | 1.000 | 4,546,000 | 4,122,260 | 0.9068 | 0.574 | 0.574 | 0.711 | 0.517 | 0.718 | 6,330,783 | 0.6511 | -20.00% |
| 2008-10-23 | 0 | 1.000 | 0.990 | 1.000 | 0.990 | 1.050 | 1,060,000 | 1,059,780 | 0.9998 | 0.718 | 0.711 | 0.718 | 0.711 | 0.754 | 1,476,161 | 0.7179 | -8.26% |
| 2008-10-22 | 0 | 1.090 | 1.090 | 1.110 | 1.080 | 1.110 | 1,374,000 | 1,522,780 | 1.1083 | 0.783 | 0.783 | 0.797 | 0.776 | 0.797 | 1,913,439 | 0.7958 | -9.17% |
| 2008-10-21 | 0 | 1.200 | 1.110 | 1.200 | 1.100 | 1.310 | 2,351,000 | 2,966,240 | 1.2617 | 0.862 | 0.797 | 0.862 | 0.790 | 0.941 | 3,274,015 | 0.9060 | -6.98% |
| 2008-10-20 | 0 | 1.290 | 1.290 | 1.300 | 1.250 | 1.390 | 774,000 | 1,005,500 | 1.2991 | 0.926 | 0.926 | 0.934 | 0.898 | 0.998 | 1,077,876 | 0.9329 | -4.44% |
| 2008-10-17 | 0 | 1.350 | 1.270 | 1.350 | 1.280 | 1.380 | 502,000 | 663,240 | 1.3212 | 0.969 | 0.912 | 0.969 | 0.919 | 0.991 | 699,088 | 0.9487 | 0.00% |
| 2008-10-16 | 0 | 1.350 | 1.300 | 1.420 | 1.260 | 1.620 | 740,000 | 1,026,720 | 1.3875 | 0.969 | 0.934 | 1.020 | 0.905 | 1.163 | 1,030,528 | 0.9963 | -16.67% |
| 2008-10-15 | 0 | 1.620 | 1.570 | 1.630 | 1.550 | 1.750 | 326,000 | 517,460 | 1.5873 | 1.163 | 1.127 | 1.170 | 1.113 | 1.257 | 453,989 | 1.1398 | -7.43% |
| 2008-10-14 | 0 | 1.750 | 1.700 | 1.790 | 1.750 | 1.880 | 506,000 | 921,380 | 1.8209 | 1.257 | 1.221 | 1.285 | 1.257 | 1.350 | 704,658 | 1.3076 | -7.41% |
| 2008-10-13 | 0 | 1.890 | 1.700 | 1.890 | 1.920 | 1.920 | 5,000 | 9,480 | 1.8960 | 1.357 | 1.221 | 1.357 | 1.379 | 1.379 | 6,963 | 1.3615 | -0.53% |
| 2008-10-10 | 0 | 1.900 | 1.900 | 1.950 | 1.700 | 1.950 | 396,000 | 724,760 | 1.8302 | 1.364 | 1.364 | 1.400 | 1.221 | 1.400 | 551,472 | 1.3142 | -5.94% |
| 2008-10-09 | 0 | 2.020 | 1.960 | 2.020 | 1.960 | 2.050 | 816,000 | 1,653,340 | 2.0262 | 1.451 | 1.407 | 1.451 | 1.407 | 1.472 | 1,136,366 | 1.4549 | 0.00% |
| 2008-10-08 | 0 | 2.020 | 2.010 | 2.040 | 2.020 | 2.120 | 838,000 | 1,729,820 | 2.0642 | 1.451 | 1.443 | 1.465 | 1.451 | 1.522 | 1,167,003 | 1.4823 | -3.81% |
| 2008-10-06 | 0 | 2.100 | 2.080 | 2.100 | 2.100 | 2.150 | 462,000 | 989,980 | 2.1428 | 1.508 | 1.494 | 1.508 | 1.508 | 1.544 | 643,384 | 1.5387 | -2.33% |
| 2008-10-03 | 0 | 2.150 | 2.080 | 2.150 | 2.050 | 2.150 | 354,000 | 744,020 | 2.1018 | 1.544 | 1.494 | 1.544 | 1.472 | 1.544 | 492,982 | 1.5092 | 0.00% |
| 2008-10-02 | 0 | 2.150 | 2.150 | 2.220 | 2.110 | 2.230 | 294,000 | 631,220 | 2.1470 | 1.544 | 1.544 | 1.594 | 1.515 | 1.601 | 409,426 | 1.5417 | -10.42% |
| 2008-09-30 | 0 | 2.400 | 2.150 | 2.400 | 1.910 | 2.400 | 218,000 | 483,180 | 2.2164 | 1.723 | 1.544 | 1.723 | 1.372 | 1.723 | 303,588 | 1.5916 | 9.09% |
| 2008-09-29 | 0 | 2.200 | 2.100 | 2.250 | 2.110 | 2.320 | 258,000 | 557,260 | 2.1599 | 1.580 | 1.508 | 1.616 | 1.515 | 1.666 | 359,292 | 1.5510 | -5.17% |
| 2008-09-26 | 0 | 2.320 | 2.240 | 2.450 | 2.230 | 2.570 | 430,000 | 1,003,980 | 2.3348 | 1.666 | 1.608 | 1.759 | 1.601 | 1.845 | 598,820 | 1.6766 | -11.79% |
| 2008-09-25 | 0 | 2.630 | 2.630 | 2.690 | 2.630 | 2.820 | 74,000 | 204,280 | 2.7605 | 1.889 | 1.889 | 1.932 | 1.889 | 2.025 | 103,053 | 1.9823 | -1.87% |
| 2008-09-24 | 0 | 2.680 | 2.600 | 2.690 | 2.670 | 2.690 | 26,000 | 69,560 | 2.6754 | 1.924 | 1.867 | 1.932 | 1.917 | 1.932 | 36,208 | 1.9211 | -0.37% |
| 2008-09-23 | 0 | 2.690 | - | 2.690 | 2.690 | 2.690 | 42,000 | 112,980 | 2.6900 | 1.932 | - | 1.932 | 1.932 | 1.932 | 58,489 | 1.9316 | 0.00% |
| 2008-09-22 | 0 | 2.690 | 2.400 | 2.690 | - | - | 0 | 0 | - | 1.932 | 1.723 | 1.932 | - | - | 0 | - | -0.37% |
| 2008-09-19 | 0 | 2.700 | 2.440 | 2.700 | 2.200 | 2.700 | 248,000 | 594,020 | 2.3952 | 1.939 | 1.752 | 1.939 | 1.580 | 1.939 | 345,366 | 1.7200 | 17.39% |
| 2008-09-18 | 0 | 2.300 | 2.110 | 2.300 | 2.080 | 2.360 | 706,000 | 1,517,800 | 2.1499 | 1.652 | 1.515 | 1.652 | 1.494 | 1.695 | 983,179 | 1.5438 | 0.44% |
| 2008-09-17 | 0 | 2.290 | 2.200 | 2.460 | 2.200 | 2.500 | 934,000 | 2,136,560 | 2.2875 | 1.644 | 1.580 | 1.766 | 1.580 | 1.795 | 1,300,693 | 1.6426 | -2.97% |
| 2008-09-16 | 0 | 2.360 | 2.280 | 2.450 | 2.240 | 2.360 | 1,152,000 | 2,640,720 | 2.2923 | 1.695 | 1.637 | 1.759 | 1.608 | 1.695 | 1,604,281 | 1.6460 | 2.16% |
| 2008-09-12 | 0 | 2.310 | 2.300 | 2.310 | 2.230 | 2.350 | 318,000 | 726,380 | 2.2842 | 1.659 | 1.652 | 1.659 | 1.601 | 1.687 | 442,848 | 1.6402 | 3.59% |
| 2008-09-11 | 0 | 2.230 | 2.230 | - | 2.030 | 2.230 | 252,000 | 527,020 | 2.0913 | 1.601 | 1.601 | - | 1.458 | 1.601 | 350,936 | 1.5018 | 6.19% |
| 2008-09-10 | 0 | 2.100 | 2.100 | 2.140 | 2.100 | 2.260 | 371,000 | 812,884 | 2.1911 | 1.508 | 1.508 | 1.537 | 1.508 | 1.623 | 516,656 | 1.5734 | -6.25% |
| 2008-09-09 | 0 | 2.240 | 2.160 | 2.250 | 2.180 | 2.260 | 104,000 | 238,820 | 2.2963 | 1.608 | 1.551 | 1.616 | 1.565 | 1.623 | 144,831 | 1.6490 | -4.27% |
| 2008-09-08 | 0 | 2.340 | 2.230 | 2.350 | 2.350 | 2.350 | 10,000 | 23,500 | 2.3500 | 1.680 | 1.601 | 1.687 | 1.687 | 1.687 | 13,926 | 1.6875 | 7.34% |
| 2008-09-05 | 0 | 2.180 | 2.180 | 2.230 | 2.180 | 2.230 | 88,000 | 194,500 | 2.2102 | 1.565 | 1.565 | 1.601 | 1.565 | 1.601 | 122,549 | 1.5871 | -5.22% |
| 2008-09-04 | 0 | 2.300 | 2.300 | 2.400 | 2.290 | 2.290 | 4,000 | 9,160 | 2.2900 | 1.652 | 1.652 | 1.723 | 1.644 | 1.644 | 5,570 | 1.6444 | -4.96% |
| 2008-09-03 | 0 | 2.420 | 2.320 | 2.420 | 2.320 | 2.420 | 38,000 | 89,300 | 2.3500 | 1.738 | 1.666 | 1.738 | 1.666 | 1.738 | 52,919 | 1.6875 | 0.00% |
| 2008-09-02 | 0 | 2.420 | 2.350 | 2.490 | 2.350 | 2.460 | 76,000 | 181,280 | 2.3853 | 1.738 | 1.687 | 1.788 | 1.687 | 1.766 | 105,838 | 1.7128 | -1.22% |
| 2008-09-01 | 0 | 2.450 | 2.450 | 2.560 | 2.420 | 2.430 | 6,000 | 14,560 | 2.4267 | 1.759 | 1.759 | 1.838 | 1.738 | 1.745 | 8,356 | 1.7425 | -5.77% |
| 2008-08-29 | 0 | 2.600 | 2.600 | - | 2.490 | 2.600 | 478,000 | 1,203,900 | 2.5186 | 1.867 | 1.867 | - | 1.788 | 1.867 | 665,665 | 1.8086 | 6.56% |
| 2008-08-28 | 0 | 2.440 | 2.440 | 2.480 | 2.380 | 2.500 | 494,000 | 1,217,300 | 2.4642 | 1.752 | 1.752 | 1.781 | 1.709 | 1.795 | 687,947 | 1.7695 | -6.15% |
| 2008-08-27 | 0 | 2.600 | 2.480 | 2.600 | 2.580 | 2.640 | 112,000 | 290,400 | 2.5929 | 1.867 | 1.781 | 1.867 | 1.853 | 1.896 | 155,972 | 1.8619 | 6.12% |
| 2008-08-26 | 0 | 2.450 | 2.380 | 2.460 | 2.460 | 2.590 | 210,000 | 523,360 | 2.4922 | 1.759 | 1.709 | 1.766 | 1.766 | 1.860 | 292,447 | 1.7896 | -1.21% |
| 2008-08-25 | 0 | 2.480 | 2.460 | 2.500 | 2.450 | 2.620 | 58,000 | 144,720 | 2.4952 | 1.781 | 1.766 | 1.795 | 1.759 | 1.881 | 80,771 | 1.7917 | 0.81% |
| 2008-08-21 | 0 | 2.460 | 2.380 | 2.800 | 2.510 | 2.510 | 34,000 | 85,340 | 2.5100 | 1.766 | 1.709 | 2.011 | 1.802 | 1.802 | 47,349 | 1.8024 | -1.20% |
| 2008-08-20 | 0 | 2.490 | 2.430 | 2.500 | 2.490 | 2.490 | 4,000 | 9,960 | 2.4900 | 1.788 | 1.745 | 1.795 | 1.788 | 1.788 | 5,570 | 1.7880 | 1.63% |
| 2008-08-19 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.750 | 36,000 | 90,400 | 2.5111 | 1.759 | 1.759 | 1.795 | 1.759 | 1.975 | 50,134 | 1.8032 | -5.77% |
| 2008-08-18 | 0 | 2.600 | 2.460 | 2.600 | 2.540 | 2.640 | 76,000 | 197,562 | 2.5995 | 1.867 | 1.766 | 1.867 | 1.824 | 1.896 | 105,838 | 1.8666 | 2.77% |
| 2008-08-15 | 0 | 2.530 | 2.480 | 2.540 | 2.510 | 2.550 | 246,000 | 623,040 | 2.5327 | 1.817 | 1.781 | 1.824 | 1.802 | 1.831 | 342,581 | 1.8187 | -4.89% |
| 2008-08-14 | 0 | 2.660 | 2.500 | 2.660 | 2.450 | 2.680 | 264,000 | 675,240 | 2.5577 | 1.910 | 1.795 | 1.910 | 1.759 | 1.924 | 367,648 | 1.8366 | 6.40% |
| 2008-08-13 | 0 | 2.500 | 2.410 | 2.550 | 2.310 | 2.500 | 224,000 | 538,020 | 2.4019 | 1.795 | 1.731 | 1.831 | 1.659 | 1.795 | 311,944 | 1.7247 | -1.96% |
| 2008-08-12 | 0 | 2.550 | 2.410 | 2.680 | - | - | 0 | 0 | - | 1.831 | 1.731 | 1.924 | - | - | 0 | - | 0.00% |
| 2008-08-11 | 0 | 2.550 | 2.420 | 2.550 | 2.490 | 2.600 | 730,000 | 1,865,940 | 2.5561 | 1.831 | 1.738 | 1.831 | 1.788 | 1.867 | 1,016,602 | 1.8355 | -1.92% |
| 2008-08-08 | 0 | 2.600 | 2.620 | 2.640 | 2.570 | 2.900 | 1,394,000 | 3,745,060 | 2.6866 | 1.867 | 1.881 | 1.896 | 1.845 | 2.082 | 1,941,291 | 1.9292 | -8.45% |
| 2008-08-07 | 0 | 2.840 | 2.800 | 2.840 | 2.800 | 3.050 | 522,000 | 1,509,340 | 2.8915 | 2.039 | 2.011 | 2.039 | 2.011 | 2.190 | 726,940 | 2.0763 | -1.39% |
| 2008-08-05 | 0 | 2.880 | 2.880 | 3.000 | 2.880 | 3.040 | 38,000 | 110,960 | 2.9200 | 2.068 | 2.068 | 2.154 | 2.068 | 2.183 | 52,919 | 2.0968 | -5.57% |
| 2008-08-04 | 0 | 3.050 | 2.890 | 3.050 | 3.050 | 3.090 | 22,000 | 67,900 | 3.0864 | 2.190 | 2.075 | 2.190 | 2.190 | 2.219 | 30,637 | 2.2163 | 4.81% |
| 2008-08-01 | 0 | 2.910 | 2.910 | 2.950 | 2.850 | 3.150 | 882,000 | 2,631,920 | 2.9840 | 2.090 | 2.090 | 2.118 | 2.047 | 2.262 | 1,228,278 | 2.1428 | -3.64% |
| 2008-07-31 | 0 | 3.020 | 3.020 | 3.030 | 2.940 | 3.050 | 74,000 | 221,080 | 2.9876 | 2.169 | 2.169 | 2.176 | 2.111 | 2.190 | 103,053 | 2.1453 | -0.98% |
| 2008-07-30 | 0 | 3.050 | 3.040 | 3.060 | 2.920 | 3.100 | 188,000 | 571,000 | 3.0372 | 2.190 | 2.183 | 2.197 | 2.097 | 2.226 | 261,810 | 2.1810 | 3.74% |
| 2008-07-29 | 0 | 2.940 | 2.910 | 2.940 | 2.820 | 3.070 | 686,000 | 2,005,360 | 2.9233 | 2.111 | 2.090 | 2.111 | 2.025 | 2.205 | 955,327 | 2.0991 | -4.23% |
| 2008-07-28 | 0 | 3.070 | 3.040 | 3.100 | 3.020 | 3.160 | 338,000 | 1,051,620 | 3.1113 | 2.205 | 2.183 | 2.226 | 2.169 | 2.269 | 470,701 | 2.2342 | -3.46% |
| 2008-07-25 | 0 | 3.180 | 3.140 | 3.190 | 3.100 | 3.250 | 374,000 | 1,177,860 | 3.1494 | 2.283 | 2.255 | 2.291 | 2.226 | 2.334 | 520,834 | 2.2615 | 0.95% |
| 2008-07-24 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.260 | 936,000 | 2,999,940 | 3.2051 | 2.262 | 2.262 | 2.298 | 2.262 | 2.341 | 1,303,478 | 2.3015 | 0.32% |
| 2008-07-23 | 0 | 3.140 | 3.160 | 3.190 | 3.120 | 3.300 | 894,000 | 2,838,360 | 3.1749 | 2.255 | 2.269 | 2.291 | 2.240 | 2.370 | 1,244,989 | 2.2798 | -0.32% |
| 2008-07-22 | 0 | 3.150 | 3.150 | 3.300 | 3.100 | 3.300 | 2,204,000 | 7,026,900 | 3.1882 | 2.262 | 2.262 | 2.370 | 2.226 | 2.370 | 3,069,302 | 2.2894 | 0.00% |
| 2008-07-21 | 0 | 3.150 | 3.140 | 3.170 | 3.150 | 3.260 | 900,000 | 2,875,540 | 3.1950 | 2.262 | 2.255 | 2.276 | 2.262 | 2.341 | 1,253,345 | 2.2943 | -1.56% |
| 2008-07-18 | 0 | 3.200 | 3.140 | 3.200 | 3.120 | 3.200 | 1,088,000 | 3,436,380 | 3.1584 | 2.298 | 2.255 | 2.298 | 2.240 | 2.298 | 1,515,154 | 2.2680 | -1.54% |
| 2008-07-17 | 0 | 3.250 | 3.150 | 3.250 | 3.150 | 3.360 | 754,000 | 2,437,120 | 3.2323 | 2.334 | 2.262 | 2.334 | 2.262 | 2.413 | 1,050,024 | 2.3210 | -1.52% |
| 2008-07-16 | 0 | 3.300 | 3.250 | 3.350 | 3.200 | 3.390 | 788,000 | 2,626,380 | 3.3330 | 2.370 | 2.334 | 2.406 | 2.298 | 2.434 | 1,097,373 | 2.3933 | -2.08% |
| 2008-07-15 | 0 | 3.370 | 3.370 | 3.380 | 3.370 | 3.430 | 304,000 | 1,034,320 | 3.4024 | 2.420 | 2.420 | 2.427 | 2.420 | 2.463 | 423,352 | 2.4432 | -2.32% |
| 2008-07-14 | 0 | 3.450 | 3.410 | 3.460 | 3.370 | 3.520 | 268,000 | 931,240 | 3.4748 | 2.477 | 2.449 | 2.485 | 2.420 | 2.528 | 373,218 | 2.4952 | -1.43% |
| 2008-07-11 | 0 | 3.500 | 3.440 | 3.500 | 3.370 | 3.600 | 3,803,350 | 13,284,721 | 3.4929 | 2.513 | 2.470 | 2.513 | 2.420 | 2.585 | 5,296,564 | 2.5082 | -3.05% |
| 2008-07-10 | 0 | 3.610 | 3.650 | 3.700 | 3.480 | 3.770 | 978,000 | 3,594,540 | 3.6754 | 2.592 | 2.621 | 2.657 | 2.499 | 2.707 | 1,361,968 | 2.6392 | -4.24% |
| 2008-07-09 | 0 | 3.770 | 3.700 | 3.770 | 3.680 | 3.860 | 1,342,000 | 5,054,600 | 3.7665 | 2.707 | 2.657 | 2.707 | 2.643 | 2.772 | 1,868,876 | 2.7046 | -3.33% |
| 2008-07-08 | 0 | 3.900 | 3.760 | 3.900 | 3.750 | 4.080 | 13,246,000 | 51,622,340 | 3.8972 | 2.801 | 2.700 | 2.801 | 2.693 | 2.930 | 18,446,447 | 2.7985 | 1.04% |
| 2008-07-07 | 0 | 3.860 | 3.860 | 3.930 | 3.860 | 4.000 | 1,282,000 | 5,016,540 | 3.9131 | 2.772 | 2.772 | 2.822 | 2.772 | 2.872 | 1,785,320 | 2.8099 | -3.50% |
| 2008-07-04 | 0 | 4.000 | 3.910 | 4.000 | 3.930 | 4.140 | 1,656,000 | 6,646,520 | 4.0136 | 2.872 | 2.808 | 2.872 | 2.822 | 2.973 | 2,306,154 | 2.8821 | -4.53% |
| 2008-07-03 | 0 | 4.190 | 4.160 | 4.190 | 4.100 | 4.280 | 826,000 | 3,473,080 | 4.2047 | 3.009 | 2.987 | 3.009 | 2.944 | 3.073 | 1,150,292 | 3.0193 | -3.68% |
| 2008-07-02 | 0 | 4.350 | 4.350 | 4.390 | 4.300 | 4.400 | 506,000 | 2,208,340 | 4.3643 | 3.124 | 3.124 | 3.152 | 3.088 | 3.160 | 704,658 | 3.1339 | -2.03% |
| 2008-06-30 | 0 | 4.440 | 4.400 | 4.440 | 4.200 | 4.600 | 846,000 | 3,717,580 | 4.3943 | 3.188 | 3.160 | 3.188 | 3.016 | 3.303 | 1,178,144 | 3.1555 | 3.50% |
| 2008-06-27 | 0 | 4.290 | 4.180 | 4.320 | 4.100 | 4.320 | 358,000 | 1,513,720 | 4.2283 | 3.081 | 3.002 | 3.102 | 2.944 | 3.102 | 498,553 | 3.0362 | -0.46% |
| 2008-06-26 | 0 | 4.310 | 4.300 | 4.390 | 4.300 | 4.560 | 738,000 | 3,232,880 | 4.3806 | 3.095 | 3.088 | 3.152 | 3.088 | 3.274 | 1,027,743 | 3.1456 | -2.49% |
| 2008-06-25 | 0 | 4.420 | 4.400 | 4.500 | 4.380 | 4.620 | 596,000 | 2,693,220 | 4.5188 | 3.174 | 3.160 | 3.231 | 3.145 | 3.318 | 829,993 | 3.2449 | -0.23% |
| 2008-06-24 | 0 | 4.430 | 4.430 | 4.500 | 4.400 | 4.700 | 448,000 | 2,036,940 | 4.5467 | 3.181 | 3.181 | 3.231 | 3.160 | 3.375 | 623,887 | 3.2649 | -3.90% |
| 2008-06-23 | 0 | 4.610 | 4.600 | 4.610 | 4.570 | 4.780 | 246,000 | 1,145,120 | 4.6550 | 3.310 | 3.303 | 3.310 | 3.282 | 3.432 | 342,581 | 3.3426 | -3.56% |
| 2008-06-20 | 0 | 4.780 | 4.800 | 4.940 | 4.750 | 4.780 | 4,000 | 19,060 | 4.7650 | 3.432 | 3.447 | 3.547 | 3.411 | 3.432 | 5,570 | 3.4216 | -3.43% |
| 2008-06-19 | 0 | 4.950 | 4.950 | 5.000 | 4.720 | 4.930 | 360,000 | 1,752,400 | 4.8678 | 3.554 | 3.554 | 3.590 | 3.389 | 3.540 | 501,338 | 3.4954 | 3.12% |
| 2008-06-18 | 0 | 4.800 | 4.760 | 4.880 | 4.700 | 4.850 | 356,000 | 1,697,420 | 4.7680 | 3.447 | 3.418 | 3.504 | 3.375 | 3.483 | 495,767 | 3.4238 | 2.13% |
| 2008-06-17 | 0 | 4.700 | 4.660 | 4.740 | 4.550 | 4.750 | 222,000 | 1,036,280 | 4.6679 | 3.375 | 3.346 | 3.404 | 3.267 | 3.411 | 309,158 | 3.3519 | 0.00% |
| 2008-06-16 | 0 | 4.700 | 4.560 | 4.700 | 4.540 | 4.700 | 660,000 | 3,046,300 | 4.6156 | 3.375 | 3.274 | 3.375 | 3.260 | 3.375 | 919,119 | 3.3144 | 0.86% |
| 2008-06-13 | 0 | 4.660 | 4.660 | 4.700 | 4.650 | 4.710 | 218,000 | 1,021,820 | 4.6872 | 3.346 | 3.346 | 3.375 | 3.339 | 3.382 | 303,588 | 3.3658 | -2.10% |
| 2008-06-12 | 0 | 4.760 | 4.700 | 4.760 | 4.600 | 4.860 | 518,000 | 2,457,140 | 4.7435 | 3.418 | 3.375 | 3.418 | 3.303 | 3.490 | 721,369 | 3.4062 | -2.26% |
| 2008-06-11 | 0 | 4.870 | 4.700 | 4.870 | 4.810 | 4.880 | 540,000 | 2,621,380 | 4.8544 | 3.497 | 3.375 | 3.497 | 3.454 | 3.504 | 752,007 | 3.4858 | -0.41% |
| 2008-06-10 | 0 | 4.890 | 4.800 | 4.900 | 4.700 | 4.900 | 236,000 | 1,146,780 | 4.8592 | 3.511 | 3.447 | 3.519 | 3.375 | 3.519 | 328,655 | 3.4893 | -0.61% |
| 2008-06-06 | 0 | 4.920 | 4.860 | 4.950 | 4.810 | 4.950 | 182,000 | 892,600 | 4.9044 | 3.533 | 3.490 | 3.554 | 3.454 | 3.554 | 253,454 | 3.5217 | 0.00% |
| 2008-06-05 | 0 | 4.920 | 4.850 | 4.920 | 4.800 | 4.920 | 270,000 | 1,312,640 | 4.8616 | 3.533 | 3.483 | 3.533 | 3.447 | 3.533 | 376,003 | 3.4910 | 0.41% |
| 2008-06-04 | 0 | 4.900 | 4.800 | 4.900 | 4.750 | 4.900 | 130,000 | 635,220 | 4.8863 | 3.519 | 3.447 | 3.519 | 3.411 | 3.519 | 181,039 | 3.5088 | -0.41% |
| 2008-06-03 | 0 | 4.920 | 4.760 | 4.930 | 4.730 | 4.920 | 48,000 | 235,400 | 4.9042 | 3.533 | 3.418 | 3.540 | 3.397 | 3.533 | 66,845 | 3.5216 | -0.20% |
| 2008-06-02 | 0 | 4.930 | 4.750 | 4.930 | 4.700 | 4.950 | 242,000 | 1,186,740 | 4.9039 | 3.540 | 3.411 | 3.540 | 3.375 | 3.554 | 337,010 | 3.5214 | -0.40% |
| 2008-05-30 | 0 | 4.950 | 4.940 | 4.950 | 4.930 | 4.980 | 1,872,000 | 9,264,540 | 4.9490 | 3.554 | 3.547 | 3.554 | 3.540 | 3.576 | 2,606,957 | 3.5538 | 0.41% |
| 2008-05-29 | 0 | 4.930 | 4.880 | 4.930 | 4.750 | 5.060 | 692,000 | 3,424,200 | 4.9483 | 3.540 | 3.504 | 3.540 | 3.411 | 3.633 | 963,683 | 3.5532 | 1.23% |
| 2008-05-28 | 0 | 4.870 | 4.780 | 4.930 | 4.650 | 4.900 | 602,000 | 2,927,100 | 4.8623 | 3.497 | 3.432 | 3.540 | 3.339 | 3.519 | 838,348 | 3.4915 | 2.96% |
| 2008-05-27 | 0 | 4.730 | 4.730 | 4.740 | 4.610 | 4.730 | 480,000 | 2,251,720 | 4.6911 | 3.397 | 3.397 | 3.404 | 3.310 | 3.397 | 668,450 | 3.3686 | 3.28% |
| 2008-05-26 | 0 | 4.580 | 4.600 | 4.650 | 4.520 | 4.700 | 362,000 | 1,662,020 | 4.5912 | 3.289 | 3.303 | 3.339 | 3.246 | 3.375 | 504,123 | 3.2969 | -1.08% |
| 2008-05-23 | 0 | 4.630 | 4.610 | 4.630 | 4.510 | 4.640 | 144,000 | 664,220 | 4.6126 | 3.325 | 3.310 | 3.325 | 3.239 | 3.332 | 200,535 | 3.3122 | 0.22% |
| 2008-05-22 | 0 | 4.620 | 4.620 | 4.640 | 4.600 | 4.700 | 622,000 | 2,881,760 | 4.6331 | 3.318 | 3.318 | 3.332 | 3.303 | 3.375 | 866,200 | 3.3269 | -2.33% |
| 2008-05-21 | 0 | 4.730 | 4.710 | 4.730 | 4.600 | 4.840 | 362,000 | 1,709,440 | 4.7222 | 3.397 | 3.382 | 3.397 | 3.303 | 3.476 | 504,123 | 3.3909 | -1.46% |
| 2008-05-20 | 0 | 4.800 | 4.750 | 4.800 | 4.700 | 4.850 | 382,000 | 1,823,600 | 4.7738 | 3.447 | 3.411 | 3.447 | 3.375 | 3.483 | 531,975 | 3.4280 | -0.21% |
| 2008-05-19 | 0 | 4.810 | 4.810 | 4.820 | 4.660 | 4.930 | 586,000 | 2,841,540 | 4.8490 | 3.454 | 3.454 | 3.461 | 3.346 | 3.540 | 816,067 | 3.4820 | 2.34% |
| 2008-05-16 | 0 | 4.700 | 4.690 | 4.710 | 4.690 | 4.880 | 480,000 | 2,282,228 | 4.7546 | 3.375 | 3.368 | 3.382 | 3.368 | 3.504 | 668,450 | 3.4142 | -2.08% |
| 2008-05-15 | 0 | 4.800 | 4.600 | 4.800 | 4.800 | 4.930 | 1,702,000 | 8,266,860 | 4.8571 | 3.447 | 3.303 | 3.447 | 3.447 | 3.540 | 2,370,214 | 3.4878 | -2.24% |
| 2008-05-14 | 0 | 4.910 | 4.890 | 4.910 | 4.800 | 4.910 | 564,000 | 2,744,360 | 4.8659 | 3.526 | 3.511 | 3.526 | 3.447 | 3.526 | 785,429 | 3.4941 | 0.00% |
| 2008-05-13 | 0 | 4.910 | 4.910 | 4.920 | 4.900 | 4.990 | 446,000 | 2,197,020 | 4.9261 | 3.526 | 3.526 | 3.533 | 3.519 | 3.583 | 621,102 | 3.5373 | -0.22% |
| 2008-05-09 | 0 | 5.000 | 4.980 | 5.000 | 4.970 | 5.030 | 1,082,000 | 5,404,380 | 4.9948 | 3.534 | 3.519 | 3.534 | 3.512 | 3.555 | 1,531,019 | 3.5299 | 0.00% |
| 2008-05-08 | 0 | 5.000 | 4.980 | 5.000 | 4.920 | 5.000 | 3,842,000 | 19,046,780 | 4.9575 | 3.534 | 3.519 | 3.534 | 3.477 | 3.534 | 5,436,392 | 3.5036 | -0.20% |
| 2008-05-07 | 0 | 5.010 | 4.990 | 5.000 | 4.950 | 5.060 | 4,698,000 | 23,469,140 | 4.9956 | 3.541 | 3.527 | 3.534 | 3.498 | 3.576 | 6,647,624 | 3.5305 | 1.21% |
| 2008-05-06 | 0 | 4.950 | 4.920 | 4.950 | 4.940 | 5.320 | 12,298,000 | 61,566,540 | 5.0062 | 3.498 | 3.477 | 3.498 | 3.491 | 3.760 | 17,401,550 | 3.5380 | -6.95% |
| 2008-05-05 | 0 | 5.320 | 5.300 | 5.320 | 5.080 | 5.330 | 2,628,000 | 13,850,580 | 5.2704 | 3.760 | 3.746 | 3.760 | 3.590 | 3.767 | 3,718,594 | 3.7247 | 5.35% |
| 2008-05-02 | 0 | 5.050 | 5.010 | 5.100 | 4.880 | 5.160 | 10,124,000 | 50,639,940 | 5.0020 | 3.569 | 3.541 | 3.604 | 3.449 | 3.647 | 14,325,361 | 3.5350 | 1.41% |
| 2008-04-30 | 0 | 4.980 | 4.980 | 5.000 | 4.960 | 5.450 | 3,992,000 | 20,529,640 | 5.1427 | 3.519 | 3.519 | 3.534 | 3.505 | 3.852 | 5,648,641 | 3.6344 | -2.54% |
| 2008-04-29 | 0 | 5.110 | 5.110 | 5.200 | 4.890 | 5.210 | 5,848,000 | 29,318,420 | 5.0134 | 3.611 | 3.611 | 3.675 | 3.456 | 3.682 | 8,274,863 | 3.5431 | 4.50% |
| 2008-04-28 | 0 | 4.890 | 4.870 | 4.900 | 4.720 | 4.950 | 2,188,000 | 10,584,280 | 4.8374 | 3.456 | 3.442 | 3.463 | 3.336 | 3.498 | 3,095,999 | 3.4187 | 3.38% |
| 2008-04-25 | 0 | 4.730 | 4.710 | 4.760 | 4.700 | 4.800 | 1,266,000 | 6,034,680 | 4.7667 | 3.343 | 3.329 | 3.364 | 3.322 | 3.392 | 1,791,378 | 3.3687 | -0.84% |
| 2008-04-24 | 0 | 4.770 | 4.740 | 4.770 | 4.740 | 4.850 | 2,134,000 | 10,222,320 | 4.7902 | 3.371 | 3.350 | 3.371 | 3.350 | 3.428 | 3,019,589 | 3.3853 | 1.06% |
| 2008-04-23 | 0 | 4.720 | 4.720 | 4.750 | 4.600 | 4.850 | 1,484,000 | 7,040,140 | 4.7440 | 3.336 | 3.336 | 3.357 | 3.251 | 3.428 | 2,099,845 | 3.3527 | 1.51% |
| 2008-04-22 | 0 | 4.650 | 4.650 | 4.680 | 4.500 | 4.750 | 330,000 | 1,535,940 | 4.6544 | 3.286 | 3.286 | 3.307 | 3.180 | 3.357 | 466,947 | 3.2893 | 1.31% |
| 2008-04-21 | 0 | 4.590 | 4.560 | 4.620 | 4.590 | 4.800 | 1,678,000 | 7,789,360 | 4.6421 | 3.244 | 3.223 | 3.265 | 3.244 | 3.392 | 2,374,354 | 3.2806 | -0.65% |
| 2008-04-18 | 0 | 4.620 | 4.620 | 4.650 | 4.480 | 4.690 | 334,000 | 1,520,420 | 4.5522 | 3.265 | 3.265 | 3.286 | 3.166 | 3.315 | 472,607 | 3.2171 | -1.70% |
| 2008-04-17 | 0 | 4.700 | 4.590 | 4.700 | 4.490 | 4.750 | 1,098,000 | 5,119,380 | 4.6625 | 3.322 | 3.244 | 3.322 | 3.173 | 3.357 | 1,553,659 | 3.2950 | 0.00% |
| 2008-04-16 | 0 | 4.700 | 4.670 | 4.700 | 4.650 | 4.850 | 592,000 | 2,786,540 | 4.7070 | 3.322 | 3.300 | 3.322 | 3.286 | 3.428 | 837,674 | 3.3265 | -1.47% |
| 2008-04-15 | 0 | 4.770 | 4.680 | 4.770 | 4.640 | 4.890 | 878,000 | 4,174,580 | 4.7546 | 3.371 | 3.307 | 3.371 | 3.279 | 3.456 | 1,242,361 | 3.3602 | -0.21% |
| 2008-04-14 | 0 | 4.780 | 4.780 | 4.800 | 4.720 | 4.930 | 372,000 | 1,787,860 | 4.8061 | 3.378 | 3.378 | 3.392 | 3.336 | 3.484 | 526,376 | 3.3965 | -3.04% |
| 2008-04-11 | 0 | 4.930 | 4.900 | 5.300 | 4.850 | 5.030 | 896,000 | 4,450,520 | 4.9671 | 3.484 | 3.463 | 3.746 | 3.428 | 3.555 | 1,267,831 | 3.5103 | -0.20% |
| 2008-04-10 | 0 | 4.940 | 4.900 | 4.980 | 4.810 | 4.980 | 224,000 | 1,098,260 | 4.9029 | 3.491 | 3.463 | 3.519 | 3.399 | 3.519 | 316,958 | 3.4650 | 2.49% |
| 2008-04-09 | 0 | 4.820 | 4.800 | 4.850 | 4.690 | 5.120 | 1,096,000 | 5,336,900 | 4.8694 | 3.406 | 3.392 | 3.428 | 3.315 | 3.618 | 1,550,829 | 3.4413 | -3.02% |
| 2008-04-08 | 0 | 4.970 | 4.980 | 5.000 | 4.900 | 5.400 | 2,280,000 | 11,738,680 | 5.1485 | 3.512 | 3.519 | 3.534 | 3.463 | 3.816 | 3,226,178 | 3.6386 | -4.79% |
| 2008-04-07 | 0 | 5.220 | 5.240 | 5.250 | 4.810 | 5.390 | 1,184,000 | 6,039,160 | 5.1006 | 3.689 | 3.703 | 3.710 | 3.399 | 3.809 | 1,675,348 | 3.6047 | 8.30% |
| 2008-04-03 | 0 | 4.820 | 4.780 | 4.840 | 4.760 | 4.880 | 1,244,000 | 5,993,520 | 4.8179 | 3.406 | 3.378 | 3.421 | 3.364 | 3.449 | 1,760,248 | 3.4049 | 1.47% |
| 2008-04-02 | 0 | 4.750 | 4.750 | 4.790 | 4.710 | 4.820 | 484,000 | 2,319,860 | 4.7931 | 3.357 | 3.357 | 3.385 | 3.329 | 3.406 | 684,855 | 3.3874 | 0.85% |
| 2008-04-01 | 0 | 4.710 | 4.710 | 4.750 | 4.700 | 4.800 | 322,000 | 1,526,620 | 4.7411 | 3.329 | 3.329 | 3.357 | 3.322 | 3.392 | 455,627 | 3.3506 | -1.05% |
| 2008-03-31 | 0 | 4.760 | 4.750 | 4.760 | 4.720 | 4.800 | 426,000 | 2,037,500 | 4.7829 | 3.364 | 3.357 | 3.364 | 3.336 | 3.392 | 602,786 | 3.3801 | 5.78% |
| 2008-03-28 | 0 | 4.500 | 4.500 | 4.710 | 4.500 | 4.750 | 852,000 | 4,017,000 | 4.7148 | 3.180 | 3.180 | 3.329 | 3.180 | 3.357 | 1,205,572 | 3.3320 | -5.26% |
| 2008-03-27 | 0 | 4.750 | 4.700 | 4.750 | 4.690 | 4.780 | 1,099,963 | 5,188,421 | 4.7169 | 3.357 | 3.322 | 3.357 | 3.315 | 3.378 | 1,556,437 | 3.3335 | -0.84% |
| 2008-03-26 | 0 | 4.790 | 4.780 | 4.800 | 4.740 | 4.940 | 1,158,000 | 5,515,280 | 4.7628 | 3.385 | 3.378 | 3.392 | 3.350 | 3.491 | 1,638,559 | 3.3659 | 0.84% |
| 2008-03-25 | 0 | 4.750 | 4.750 | 4.760 | 4.680 | 4.810 | 1,262,000 | 5,960,180 | 4.7228 | 3.357 | 3.357 | 3.364 | 3.307 | 3.399 | 1,785,718 | 3.3377 | -0.63% |
| 2008-03-20 | 0 | 4.780 | 4.780 | 4.800 | 4.700 | 5.000 | 524,000 | 2,530,080 | 4.8284 | 3.378 | 3.378 | 3.392 | 3.322 | 3.534 | 741,455 | 3.4123 | -4.59% |
| 2008-03-19 | 0 | 5.010 | 5.000 | 5.010 | 4.950 | 5.020 | 844,000 | 4,214,360 | 4.9933 | 3.541 | 3.534 | 3.541 | 3.498 | 3.548 | 1,194,252 | 3.5289 | 0.20% |
| 2008-03-18 | 0 | 5.000 | 5.000 | 5.010 | 4.850 | 5.100 | 478,000 | 2,394,080 | 5.0085 | 3.534 | 3.534 | 3.541 | 3.428 | 3.604 | 676,365 | 3.5396 | -1.57% |
| 2008-03-17 | 0 | 5.080 | 5.080 | 5.800 | 5.000 | 5.100 | 190,000 | 956,900 | 5.0363 | 3.590 | 3.590 | 4.099 | 3.534 | 3.604 | 268,848 | 3.5593 | 1.20% |
| 2008-03-14 | 0 | 5.020 | 5.000 | 5.030 | 4.900 | 5.030 | 148,000 | 740,500 | 5.0034 | 3.548 | 3.534 | 3.555 | 3.463 | 3.555 | 209,419 | 3.5360 | -8.73% |
| 2008-03-13 | 0 | 5.500 | 4.510 | 5.560 | 5.400 | 5.600 | 38,000 | 206,560 | 5.4358 | 3.887 | 3.187 | 3.929 | 3.816 | 3.958 | 53,770 | 3.8416 | -2.14% |
| 2008-03-12 | 0 | 5.620 | 5.620 | 5.680 | 5.550 | 5.700 | 32,000 | 181,740 | 5.6794 | 3.972 | 3.972 | 4.014 | 3.922 | 4.028 | 45,280 | 4.0137 | -1.40% |
| 2008-03-11 | 0 | 5.700 | 5.550 | 5.710 | 5.700 | 5.780 | 68,000 | 388,180 | 5.7085 | 4.028 | 3.922 | 4.035 | 4.028 | 4.085 | 96,219 | 4.0343 | -1.72% |
| 2008-03-10 | 0 | 5.800 | 5.710 | 5.800 | 5.700 | 5.800 | 142,000 | 815,020 | 5.7396 | 4.099 | 4.035 | 4.099 | 4.028 | 4.099 | 200,929 | 4.0563 | -2.36% |
| 2008-03-07 | 0 | 5.940 | 5.920 | 5.940 | 5.820 | 6.000 | 168,000 | 1,004,860 | 5.9813 | 4.198 | 4.184 | 4.198 | 4.113 | 4.240 | 237,718 | 4.2271 | -1.82% |
| 2008-03-06 | 0 | 6.050 | 6.000 | 6.120 | 6.000 | 6.200 | 396,000 | 2,435,880 | 6.1512 | 4.276 | 4.240 | 4.325 | 4.240 | 4.382 | 560,336 | 4.3472 | -0.98% |
| 2008-03-05 | 0 | 6.110 | 6.050 | 6.110 | 6.000 | 6.400 | 448,000 | 2,751,020 | 6.1407 | 4.318 | 4.276 | 4.318 | 4.240 | 4.523 | 633,916 | 4.3397 | -1.45% |
| 2008-03-04 | 0 | 6.200 | 6.000 | 6.200 | 6.200 | 6.300 | 162,000 | 1,010,000 | 6.2346 | 4.382 | 4.240 | 4.382 | 4.382 | 4.452 | 229,228 | 4.4061 | -0.80% |
| 2008-03-03 | 0 | 6.250 | 6.250 | 6.260 | 6.230 | 6.390 | 156,000 | 979,640 | 6.2797 | 4.417 | 4.417 | 4.424 | 4.403 | 4.516 | 220,738 | 4.4380 | -2.34% |
| 2008-02-29 | 0 | 6.400 | 6.500 | 6.800 | 6.300 | 6.600 | 510,000 | 3,251,780 | 6.3760 | 4.523 | 4.594 | 4.806 | 4.452 | 4.664 | 721,645 | 4.5061 | 1.59% |
| 2008-02-28 | 0 | 6.300 | 6.300 | 6.370 | 6.300 | 6.370 | 112,000 | 710,860 | 6.3470 | 4.452 | 4.452 | 4.502 | 4.452 | 4.502 | 158,479 | 4.4855 | -1.10% |
| 2008-02-27 | 0 | 6.370 | 6.370 | 6.400 | 6.370 | 6.470 | 745,592 | 4,771,113 | 6.3991 | 4.502 | 4.502 | 4.523 | 4.502 | 4.572 | 1,055,005 | 4.5224 | -0.31% |
| 2008-02-26 | 0 | 6.390 | 6.390 | 6.410 | 6.360 | 6.500 | 820,000 | 5,247,520 | 6.3994 | 4.516 | 4.516 | 4.530 | 4.495 | 4.594 | 1,160,292 | 4.5226 | 0.00% |
| 2008-02-25 | 0 | 6.390 | 6.390 | 6.470 | 6.350 | 6.480 | 550,000 | 3,504,900 | 6.3725 | 4.516 | 4.516 | 4.572 | 4.488 | 4.580 | 778,245 | 4.5036 | 1.43% |
| 2008-02-22 | 0 | 6.300 | 6.300 | 6.420 | 6.200 | 6.420 | 116,000 | 727,180 | 6.2688 | 4.452 | 4.452 | 4.537 | 4.382 | 4.537 | 164,139 | 4.4303 | 1.94% |
| 2008-02-21 | 0 | 6.180 | 6.150 | 6.180 | 6.170 | 6.200 | 734,000 | 4,556,996 | 6.2084 | 4.368 | 4.346 | 4.368 | 4.360 | 4.382 | 1,038,603 | 4.3876 | -4.92% |
| 2008-02-20 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.690 | 648,000 | 4,247,980 | 6.5555 | 4.594 | 4.558 | 4.594 | 4.594 | 4.728 | 916,914 | 4.6329 | 0.00% |
| 2008-02-19 | 0 | 6.500 | 6.300 | 6.620 | 6.500 | 6.700 | 244,000 | 1,617,696 | 6.6299 | 4.594 | 4.452 | 4.678 | 4.594 | 4.735 | 345,258 | 4.6855 | -2.84% |
| 2008-02-18 | 0 | 6.690 | 6.600 | 6.700 | 6.650 | 6.760 | 386,000 | 2,580,704 | 6.6858 | 4.728 | 4.664 | 4.735 | 4.700 | 4.777 | 546,186 | 4.7250 | -0.45% |
| 2008-02-15 | 0 | 6.720 | 6.510 | 6.760 | 6.600 | 6.800 | 92,000 | 618,040 | 6.7178 | 4.749 | 4.601 | 4.777 | 4.664 | 4.806 | 130,179 | 4.7476 | 1.97% |
| 2008-02-14 | 0 | 6.590 | 6.500 | 6.590 | 6.500 | 6.700 | 150,000 | 990,020 | 6.6001 | 4.657 | 4.594 | 4.657 | 4.594 | 4.735 | 212,249 | 4.6644 | 2.17% |
| 2008-02-13 | 0 | 6.450 | 5.620 | 6.450 | 6.260 | 6.590 | 120,000 | 779,380 | 6.4948 | 4.558 | 3.972 | 4.558 | 4.424 | 4.657 | 169,799 | 4.5900 | -0.77% |
| 2008-02-12 | 0 | 6.500 | 6.500 | 6.700 | 6.500 | 6.700 | 88,000 | 581,160 | 6.6041 | 4.594 | 4.594 | 4.735 | 4.594 | 4.735 | 124,519 | 4.6672 | -5.80% |
| 2008-02-11 | 0 | 6.900 | 6.770 | 6.990 | 6.770 | 7.000 | 721,600 | 5,033,726 | 6.9758 | 4.876 | 4.784 | 4.940 | 4.784 | 4.947 | 1,021,057 | 4.9299 | -1.15% |
| 2008-02-06 | 0 | 6.980 | 6.900 | 6.980 | 6.980 | 7.080 | 40,000 | 279,740 | 6.9935 | 4.933 | 4.876 | 4.933 | 4.933 | 5.004 | 56,600 | 4.9424 | 0.00% |
| 2008-02-05 | 0 | 6.980 | 6.980 | 7.010 | 6.910 | 7.100 | 208,000 | 1,458,180 | 7.0105 | 4.933 | 4.933 | 4.954 | 4.883 | 5.018 | 294,318 | 4.9544 | -1.69% |
| 2008-02-04 | 0 | 7.100 | 7.100 | 7.130 | 6.800 | 7.130 | 346,000 | 2,445,780 | 7.0687 | 5.018 | 5.018 | 5.039 | 4.806 | 5.039 | 489,587 | 4.9956 | 1.43% |
| 2008-02-01 | 0 | 7.000 | 6.550 | 14.00 | 6.150 | 7.120 | 508,000 | 3,466,800 | 6.8244 | 4.947 | 4.629 | 9.894 | 4.346 | 5.032 | 718,815 | 4.8229 | 1.45% |
| 2008-01-31 | 0 | 6.900 | 6.760 | 6.890 | 6.700 | 6.960 | 315,000 | 2,175,860 | 6.9075 | 4.876 | 4.777 | 4.869 | 4.735 | 4.919 | 445,722 | 4.8817 | 0.00% |
| 2008-01-30 | 0 | 6.900 | 6.800 | 6.900 | 6.870 | 6.900 | 1,092,000 | 7,534,180 | 6.8994 | 4.876 | 4.806 | 4.876 | 4.855 | 4.876 | 1,545,169 | 4.8760 | 2.07% |
| 2008-01-29 | 0 | 6.760 | 6.760 | 6.900 | 6.700 | 6.930 | 195,800 | 1,344,214 | 6.8652 | 4.777 | 4.777 | 4.876 | 4.735 | 4.898 | 277,055 | 4.8518 | 3.05% |
| 2008-01-28 | 0 | 6.560 | 6.000 | 6.570 | 6.460 | 7.400 | 388,000 | 2,596,140 | 6.6911 | 4.636 | 4.240 | 4.643 | 4.565 | 5.230 | 549,016 | 4.7287 | -2.24% |
| 2008-01-25 | 0 | 6.710 | 6.550 | 6.880 | 6.520 | 6.900 | 278,000 | 1,859,960 | 6.6905 | 4.742 | 4.629 | 4.862 | 4.608 | 4.876 | 393,367 | 4.7283 | 3.23% |
| 2008-01-24 | 0 | 6.500 | 6.410 | 6.600 | 6.300 | 6.650 | 488,000 | 3,175,080 | 6.5063 | 4.594 | 4.530 | 4.664 | 4.452 | 4.700 | 690,515 | 4.5981 | -1.52% |
| 2008-01-23 | 0 | 6.600 | 6.700 | 6.800 | 6.500 | 7.050 | 486,000 | 3,300,800 | 6.7918 | 4.664 | 4.735 | 4.806 | 4.594 | 4.982 | 687,685 | 4.7999 | -2.94% |
| 2008-01-22 | 0 | 6.800 | 6.600 | 6.800 | 6.000 | 7.000 | 468,000 | 2,992,280 | 6.3938 | 4.806 | 4.664 | 4.806 | 4.240 | 4.947 | 662,215 | 4.5186 | -2.86% |
| 2008-01-21 | 0 | 7.000 | 7.000 | 7.010 | 7.000 | 7.210 | 318,000 | 2,246,720 | 7.0652 | 4.947 | 4.947 | 4.954 | 4.947 | 5.095 | 449,967 | 4.9931 | -0.71% |
| 2008-01-18 | 0 | 7.050 | 7.050 | 7.500 | 6.600 | 7.550 | 208,000 | 1,503,620 | 7.2289 | 4.982 | 4.982 | 5.300 | 4.664 | 5.336 | 294,318 | 5.1088 | -4.73% |
| 2008-01-17 | 0 | 7.400 | 7.400 | 7.500 | 7.300 | 7.400 | 662,000 | 4,810,640 | 7.2668 | 5.230 | 5.230 | 5.300 | 5.159 | 5.230 | 936,724 | 5.1356 | 0.68% |
| 2008-01-16 | 0 | 7.350 | 7.250 | 7.350 | 7.110 | 7.600 | 602,000 | 4,393,940 | 7.2989 | 5.194 | 5.124 | 5.194 | 5.025 | 5.371 | 851,824 | 5.1583 | -3.29% |
| 2008-01-15 | 0 | 7.600 | 7.560 | 7.760 | 7.500 | 7.660 | 310,000 | 2,354,260 | 7.5944 | 5.371 | 5.343 | 5.484 | 5.300 | 5.413 | 438,647 | 5.3671 | 0.00% |
| 2008-01-14 | 0 | 7.600 | 7.600 | 7.900 | 7.510 | 7.700 | 194,000 | 1,489,500 | 7.6778 | 5.371 | 5.371 | 5.583 | 5.307 | 5.442 | 274,508 | 5.4261 | -2.56% |
| 2008-01-11 | 0 | 7.800 | 7.700 | 7.860 | 7.800 | 7.860 | 54,000 | 422,920 | 7.8319 | 5.512 | 5.442 | 5.555 | 5.512 | 5.555 | 76,409 | 5.5349 | -1.52% |
| 2008-01-10 | 0 | 7.920 | 7.820 | 7.920 | 7.760 | 8.000 | 400,000 | 3,180,180 | 7.9505 | 5.597 | 5.527 | 5.597 | 5.484 | 5.654 | 565,996 | 5.6187 | 0.00% |
| 2008-01-09 | 0 | 7.920 | 7.900 | 7.940 | 7.800 | 7.950 | 342,000 | 2,695,260 | 7.8809 | 5.597 | 5.583 | 5.611 | 5.512 | 5.618 | 483,927 | 5.5696 | 0.25% |
| 2008-01-08 | 0 | 7.900 | 7.900 | 7.930 | 7.890 | 8.080 | 1,404,000 | 11,118,420 | 7.9191 | 5.583 | 5.583 | 5.604 | 5.576 | 5.710 | 1,986,646 | 5.5966 | 0.13% |
| 2008-01-07 | 0 | 7.890 | 7.800 | 7.890 | 7.700 | 7.950 | 166,000 | 1,304,100 | 7.8560 | 5.576 | 5.512 | 5.576 | 5.442 | 5.618 | 234,888 | 5.5520 | 0.51% |
| 2008-01-04 | 0 | 7.850 | 7.850 | 7.900 | 7.850 | 7.910 | 626,000 | 4,945,720 | 7.9005 | 5.548 | 5.548 | 5.583 | 5.548 | 5.590 | 885,784 | 5.5834 | -0.25% |
| 2008-01-03 | 0 | 7.870 | 7.800 | 7.900 | 7.700 | 7.900 | 384,000 | 3,020,200 | 7.8651 | 5.562 | 5.512 | 5.583 | 5.442 | 5.583 | 543,356 | 5.5584 | 2.21% |
| 2008-01-02 | 0 | 7.700 | 7.700 | 7.900 | 7.700 | 7.900 | 74,000 | 573,700 | 7.7527 | 5.442 | 5.442 | 5.583 | 5.442 | 5.583 | 104,709 | 5.4790 | -1.28% |
| 2007-12-31 | 0 | 7.800 | 7.510 | 7.800 | 7.510 | 7.840 | 2,251,600 | 17,447,818 | 7.7491 | 5.512 | 5.307 | 5.512 | 5.307 | 5.541 | 3,185,992 | 5.4764 | 0.00% |
| 2007-12-28 | 0 | 7.800 | 7.600 | 7.800 | 7.500 | 7.800 | 86,000 | 654,040 | 7.6051 | 5.512 | 5.371 | 5.512 | 5.300 | 5.512 | 121,689 | 5.3747 | 3.31% |
| 2007-12-27 | 0 | 7.550 | 7.550 | 7.560 | 7.520 | 7.800 | 529,000 | 4,011,240 | 7.5827 | 5.336 | 5.336 | 5.343 | 5.315 | 5.512 | 748,530 | 5.3588 | -3.08% |
| 2007-12-24 | 0 | 7.790 | 7.780 | 7.800 | 7.780 | 7.800 | 40,000 | 311,860 | 7.7965 | 5.505 | 5.498 | 5.512 | 5.498 | 5.512 | 56,600 | 5.5099 | 0.00% |
| 2007-12-21 | 0 | 7.790 | 7.720 | 7.900 | 7.610 | 7.800 | 216,000 | 1,663,940 | 7.7034 | 5.505 | 5.456 | 5.583 | 5.378 | 5.512 | 305,638 | 5.4442 | -0.13% |
| 2007-12-20 | 0 | 7.800 | 7.550 | 7.800 | 7.570 | 7.980 | 268,000 | 2,089,200 | 7.7955 | 5.512 | 5.336 | 5.512 | 5.350 | 5.640 | 379,217 | 5.5092 | 0.00% |
| 2007-12-19 | 0 | 7.800 | 7.800 | 7.960 | 7.700 | 8.000 | 290,000 | 2,276,940 | 7.8515 | 5.512 | 5.512 | 5.625 | 5.442 | 5.654 | 410,347 | 5.5488 | 0.91% |
| 2007-12-18 | 0 | 7.730 | 7.700 | 7.740 | 7.730 | 7.820 | 174,000 | 1,350,580 | 7.7620 | 5.463 | 5.442 | 5.470 | 5.463 | 5.527 | 246,208 | 5.4855 | -0.77% |
| 2007-12-17 | 0 | 7.790 | 7.760 | 7.790 | 6.500 | 8.100 | 406,000 | 3,155,180 | 7.7714 | 5.505 | 5.484 | 5.505 | 4.594 | 5.724 | 574,486 | 5.4922 | -2.63% |
| 2007-12-14 | 0 | 8.000 | 8.000 | 8.010 | 7.800 | 8.190 | 1,446,000 | 11,505,980 | 7.9571 | 5.654 | 5.654 | 5.661 | 5.512 | 5.788 | 2,046,076 | 5.6234 | -2.08% |
| 2007-12-13 | 0 | 8.170 | 8.150 | 8.180 | 8.130 | 8.210 | 1,164,000 | 9,524,220 | 8.1823 | 5.774 | 5.760 | 5.781 | 5.746 | 5.802 | 1,647,049 | 5.7826 | 0.49% |
| 2007-12-12 | 0 | 8.130 | 8.050 | 8.130 | 8.100 | 8.250 | 380,000 | 3,108,280 | 8.1797 | 5.746 | 5.689 | 5.746 | 5.724 | 5.830 | 537,696 | 5.7807 | -1.33% |
| 2007-12-11 | 0 | 8.240 | 8.260 | 8.360 | 8.200 | 8.600 | 1,256,000 | 10,482,100 | 8.3456 | 5.823 | 5.837 | 5.908 | 5.795 | 6.078 | 1,777,228 | 5.8980 | -2.94% |
| 2007-12-10 | 0 | 8.490 | 8.400 | 8.500 | 8.320 | 8.500 | 310,732 | 2,610,437 | 8.4009 | 6.000 | 5.936 | 6.007 | 5.880 | 6.007 | 439,683 | 5.9371 | 0.35% |
| 2007-12-07 | 0 | 8.460 | 8.450 | 8.460 | 8.350 | 8.790 | 554,000 | 4,703,960 | 8.4909 | 5.979 | 5.972 | 5.979 | 5.901 | 6.212 | 783,905 | 6.0007 | -2.76% |
| 2007-12-06 | 0 | 8.700 | 8.690 | 8.700 | 8.580 | 8.750 | 292,000 | 2,524,960 | 8.6471 | 6.148 | 6.141 | 6.148 | 6.064 | 6.184 | 413,177 | 6.1111 | -0.80% |
| 2007-12-05 | 0 | 8.770 | 8.750 | 8.760 | 8.660 | 8.820 | 256,000 | 2,243,140 | 8.7623 | 6.198 | 6.184 | 6.191 | 6.120 | 6.233 | 362,237 | 6.1925 | 1.98% |
| 2007-12-04 | 0 | 8.600 | 8.540 | 8.600 | 8.500 | 8.600 | 318,000 | 2,717,480 | 8.5455 | 6.078 | 6.035 | 6.078 | 6.007 | 6.078 | 449,967 | 6.0393 | -1.04% |
| 2007-12-03 | 0 | 8.690 | 8.660 | 8.740 | 8.450 | 8.820 | 197,000 | 1,709,960 | 8.6800 | 6.141 | 6.120 | 6.177 | 5.972 | 6.233 | 278,753 | 6.1343 | 0.81% |
| 2007-11-30 | 0 | 8.620 | 8.620 | 8.720 | 8.350 | 8.680 | 402,000 | 3,442,360 | 8.5631 | 6.092 | 6.092 | 6.163 | 5.901 | 6.134 | 568,826 | 6.0517 | 3.23% |
| 2007-11-29 | 0 | 8.350 | 8.350 | 8.470 | 8.200 | 8.500 | 1,404,000 | 11,786,220 | 8.3947 | 5.901 | 5.901 | 5.986 | 5.795 | 6.007 | 1,986,646 | 5.9327 | 1.33% |
| 2007-11-28 | 0 | 8.240 | 8.210 | 8.260 | 8.150 | 8.530 | 436,000 | 3,636,480 | 8.3406 | 5.823 | 5.802 | 5.837 | 5.760 | 6.028 | 616,936 | 5.8944 | -0.24% |
| 2007-11-27 | 0 | 8.260 | 8.260 | 8.280 | 8.260 | 8.580 | 954,000 | 8,082,200 | 8.4719 | 5.837 | 5.837 | 5.852 | 5.837 | 6.064 | 1,349,901 | 5.9873 | -2.36% |
| 2007-11-26 | 0 | 8.460 | 8.460 | 8.480 | 8.380 | 8.690 | 642,000 | 5,475,660 | 8.5291 | 5.979 | 5.979 | 5.993 | 5.922 | 6.141 | 908,424 | 6.0276 | -3.53% |
| 2007-11-23 | 0 | 8.770 | 8.680 | 8.770 | 8.610 | 8.780 | 312,000 | 2,722,660 | 8.7265 | 6.198 | 6.134 | 6.198 | 6.085 | 6.205 | 441,477 | 6.1672 | 0.80% |
| 2007-11-22 | 0 | 8.700 | 8.600 | 8.700 | 8.340 | 8.700 | 542,000 | 4,632,940 | 8.5479 | 6.148 | 6.078 | 6.148 | 5.894 | 6.148 | 766,925 | 6.0409 | 2.35% |
| 2007-11-21 | 0 | 8.500 | 8.420 | 8.500 | 8.500 | 8.650 | 634,000 | 5,400,320 | 8.5179 | 6.007 | 5.951 | 6.007 | 6.007 | 6.113 | 897,104 | 6.0197 | -1.39% |
| 2007-11-20 | 0 | 8.620 | 8.500 | 8.530 | 8.550 | 8.800 | 868,000 | 7,488,900 | 8.6278 | 6.092 | 6.007 | 6.028 | 6.042 | 6.219 | 1,228,212 | 6.0974 | -3.15% |
| 2007-11-19 | 0 | 8.900 | 8.800 | 8.840 | 8.800 | 8.900 | 216,000 | 1,911,600 | 8.8500 | 6.290 | 6.219 | 6.247 | 6.219 | 6.290 | 305,638 | 6.2545 | 0.00% |
| 2007-11-16 | 0 | 8.900 | 8.850 | 8.900 | 8.760 | 9.000 | 584,000 | 5,168,840 | 8.8508 | 6.290 | 6.254 | 6.290 | 6.191 | 6.360 | 826,354 | 6.2550 | -3.26% |
| 2007-11-15 | 0 | 9.200 | 9.200 | 9.250 | 9.200 | 9.700 | 394,000 | 3,665,640 | 9.3037 | 6.502 | 6.502 | 6.537 | 6.502 | 6.855 | 557,506 | 6.5751 | -3.87% |
| 2007-11-14 | 0 | 9.570 | 9.510 | 9.570 | 9.510 | 10.10 | 1,494,000 | 14,870,700 | 9.9536 | 6.763 | 6.721 | 6.763 | 6.721 | 7.138 | 2,113,995 | 7.0344 | -3.33% |
| 2007-11-13 | 0 | 9.900 | 9.820 | 9.900 | 9.700 | 10.90 | 440,000 | 4,421,156 | 10.048 | 6.997 | 6.940 | 6.997 | 6.855 | 7.703 | 622,596 | 7.1012 | -0.60% |
| 2007-11-12 | 0 | 9.960 | 9.920 | 9.960 | 9.800 | 10.90 | 692,000 | 7,010,820 | 10.131 | 7.039 | 7.011 | 7.039 | 6.926 | 7.703 | 979,173 | 7.1599 | -5.14% |
| 2007-11-09 | 0 | 10.50 | 10.50 | 10.78 | 9.260 | 10.90 | 1,438,000 | 14,191,740 | 9.8691 | 7.421 | 7.421 | 7.618 | 6.544 | 7.703 | 2,034,756 | 6.9747 | 9.95% |
| 2007-11-08 | 0 | 9.550 | 9.360 | 9.580 | 8.960 | 9.670 | 1,404,000 | 12,944,380 | 9.2196 | 6.749 | 6.615 | 6.770 | 6.332 | 6.834 | 1,986,646 | 6.5157 | 7.55% |
| 2007-11-07 | 0 | 8.880 | 8.800 | 8.880 | 8.700 | 9.000 | 548,000 | 4,871,220 | 8.8891 | 6.276 | 6.219 | 6.276 | 6.148 | 6.360 | 775,415 | 6.2821 | -0.22% |
| 2007-11-06 | 0 | 8.900 | 8.800 | 8.900 | 8.600 | 9.130 | 744,000 | 6,612,300 | 8.8875 | 6.290 | 6.219 | 6.290 | 6.078 | 6.452 | 1,052,753 | 6.2810 | 0.23% |
| 2007-11-05 | 0 | 8.880 | 8.690 | 8.900 | 8.300 | 8.890 | 984,000 | 8,514,476 | 8.6529 | 6.276 | 6.141 | 6.290 | 5.866 | 6.283 | 1,392,350 | 6.1152 | 3.26% |
| 2007-11-02 | 0 | 8.600 | 8.600 | 8.650 | 8.510 | 8.900 | 984,000 | 8,548,860 | 8.6879 | 6.078 | 6.078 | 6.113 | 6.014 | 6.290 | 1,392,350 | 6.1399 | -3.15% |
| 2007-11-01 | 0 | 8.880 | 8.870 | 8.880 | 8.850 | 9.100 | 5,137,000 | 45,756,548 | 8.9073 | 6.276 | 6.269 | 6.276 | 6.254 | 6.431 | 7,268,805 | 6.2949 | -0.22% |
| 2007-10-31 | 0 | 8.900 | 8.850 | 8.920 | 8.840 | 9.300 | 2,607,000 | 23,473,180 | 9.0039 | 6.290 | 6.254 | 6.304 | 6.247 | 6.572 | 3,688,879 | 6.3632 | -4.30% |
| 2007-10-30 | 0 | 9.300 | 9.260 | 9.310 | 9.260 | 9.460 | 2,064,000 | 19,246,360 | 9.3248 | 6.572 | 6.544 | 6.580 | 6.544 | 6.686 | 2,920,540 | 6.5900 | -1.06% |
| 2007-10-29 | 0 | 9.400 | 9.400 | 9.430 | 9.250 | 9.700 | 2,054,000 | 19,359,640 | 9.4253 | 6.643 | 6.643 | 6.664 | 6.537 | 6.855 | 2,906,390 | 6.6611 | -3.89% |
| 2007-10-26 | 0 | 9.780 | 9.630 | 9.780 | 9.500 | 9.830 | 308,000 | 3,000,820 | 9.7429 | 6.912 | 6.806 | 6.912 | 6.714 | 6.947 | 435,817 | 6.8855 | -1.11% |
| 2007-10-25 | 0 | 9.890 | 9.830 | 9.890 | 9.780 | 9.960 | 464,000 | 4,577,180 | 9.8646 | 6.989 | 6.947 | 6.989 | 6.912 | 7.039 | 656,555 | 6.9715 | -0.70% |
| 2007-10-24 | 0 | 9.960 | 9.620 | 9.950 | 9.440 | 10.08 | 1,192,000 | 11,827,200 | 9.9221 | 7.039 | 6.799 | 7.032 | 6.671 | 7.124 | 1,686,668 | 7.0122 | -0.40% |
| 2007-10-23 | 0 | 10.00 | 10.00 | 10.08 | 9.680 | 10.16 | 2,544,500 | 25,388,830 | 9.9779 | 7.067 | 7.067 | 7.124 | 6.841 | 7.180 | 3,600,443 | 7.0516 | -0.79% |
| 2007-10-22 | 0 | 10.08 | 10.06 | 10.08 | 10.00 | 10.32 | 1,306,000 | 13,141,200 | 10.062 | 7.124 | 7.110 | 7.124 | 7.067 | 7.293 | 1,847,977 | 7.1111 | -0.40% |
| 2007-10-18 | 0 | 10.12 | 10.12 | 10.30 | 10.10 | 10.44 | 394,000 | 4,035,000 | 10.241 | 7.152 | 7.152 | 7.279 | 7.138 | 7.378 | 557,506 | 7.2376 | -2.69% |
| 2007-10-17 | 0 | 10.40 | 10.40 | 10.44 | 10.38 | 11.20 | 1,031,000 | 10,869,440 | 10.543 | 7.350 | 7.350 | 7.378 | 7.336 | 7.915 | 1,458,855 | 7.4507 | -5.28% |
| 2007-10-16 | 0 | 10.98 | 10.82 | 11.00 | 10.82 | 11.10 | 474,000 | 5,186,960 | 10.943 | 7.760 | 7.647 | 7.774 | 7.647 | 7.845 | 670,705 | 7.7336 | -1.08% |
| 2007-10-15 | 0 | 11.10 | 11.10 | 11.12 | 10.88 | 11.18 | 1,120,000 | 12,414,640 | 11.085 | 7.845 | 7.845 | 7.859 | 7.689 | 7.901 | 1,584,789 | 7.8336 | -0.72% |
| 2007-10-12 | 0 | 11.18 | 11.16 | 11.20 | 11.16 | 11.50 | 732,000 | 8,212,960 | 11.220 | 7.901 | 7.887 | 7.915 | 7.887 | 8.127 | 1,035,773 | 7.9293 | -0.71% |
| 2007-10-11 | 0 | 11.26 | 11.20 | 11.26 | 11.00 | 11.42 | 1,328,000 | 14,959,480 | 11.265 | 7.958 | 7.915 | 7.958 | 7.774 | 8.071 | 1,879,107 | 7.9610 | 3.49% |
| 2007-10-10 | 0 | 10.88 | 10.82 | 10.96 | 10.50 | 11.00 | 184,000 | 1,989,680 | 10.814 | 7.689 | 7.647 | 7.746 | 7.421 | 7.774 | 260,358 | 7.6421 | 0.00% |
| 2007-10-09 | 0 | 10.88 | 10.86 | 10.88 | 10.60 | 11.00 | 1,000,000 | 10,856,080 | 10.856 | 7.689 | 7.675 | 7.689 | 7.491 | 7.774 | 1,414,990 | 7.6722 | -0.37% |
| 2007-10-08 | 0 | 10.92 | 10.90 | 10.92 | 10.60 | 11.20 | 762,000 | 8,328,600 | 10.930 | 7.717 | 7.703 | 7.717 | 7.491 | 7.915 | 1,078,223 | 7.7244 | 0.18% |
| 2007-10-05 | 0 | 10.90 | 10.90 | 10.98 | 10.40 | 10.90 | 148,000 | 1,592,400 | 10.760 | 7.703 | 7.703 | 7.760 | 7.350 | 7.703 | 209,419 | 7.6039 | 7.92% |
| 2007-10-04 | 0 | 10.10 | 10.08 | 10.20 | 10.06 | 10.36 | 600,000 | 6,092,960 | 10.155 | 7.138 | 7.124 | 7.209 | 7.110 | 7.322 | 848,994 | 7.1767 | -4.54% |
| 2007-10-03 | 0 | 10.58 | 10.58 | 10.74 | 10.52 | 10.90 | 515,963 | 5,518,211 | 10.695 | 7.477 | 7.477 | 7.590 | 7.435 | 7.703 | 730,083 | 7.5583 | -2.94% |
| 2007-10-02 | 0 | 10.90 | 10.90 | 11.00 | 10.80 | 11.12 | 528,000 | 5,742,640 | 10.876 | 7.703 | 7.703 | 7.774 | 7.633 | 7.859 | 747,115 | 7.6864 | 0.74% |
| 2007-09-28 | 0 | 10.82 | 10.80 | 10.82 | 10.72 | 11.00 | 1,098,000 | 11,870,760 | 10.811 | 7.647 | 7.633 | 7.647 | 7.576 | 7.774 | 1,553,659 | 7.6405 | 0.19% |
| 2007-09-27 | 0 | 10.80 | 10.80 | 10.84 | 10.54 | 11.20 | 1,238,000 | 13,439,120 | 10.856 | 7.633 | 7.633 | 7.661 | 7.449 | 7.915 | 1,751,758 | 7.6718 | 1.31% |
| 2007-09-25 | 0 | 10.66 | 10.66 | 10.72 | 10.60 | 10.80 | 308,000 | 3,302,040 | 10.721 | 7.534 | 7.534 | 7.576 | 7.491 | 7.633 | 435,817 | 7.5767 | -1.30% |
| 2007-09-24 | 0 | 10.80 | 10.80 | 10.92 | 10.68 | 11.02 | 1,074,000 | 11,762,080 | 10.952 | 7.633 | 7.633 | 7.717 | 7.548 | 7.788 | 1,519,699 | 7.7397 | 1.12% |
| 2007-09-21 | 0 | 10.68 | 10.68 | 10.76 | 10.54 | 10.96 | 1,070,000 | 11,512,080 | 10.759 | 7.548 | 7.548 | 7.604 | 7.449 | 7.746 | 1,514,040 | 7.6036 | -2.38% |
| 2007-09-20 | 0 | 10.94 | 10.94 | 10.96 | 10.68 | 11.02 | 488,000 | 5,339,120 | 10.941 | 7.732 | 7.732 | 7.746 | 7.548 | 7.788 | 690,515 | 7.7321 | -0.36% |
| 2007-09-19 | 0 | 10.98 | 10.98 | 11.10 | 10.82 | 11.20 | 1,234,000 | 13,571,080 | 10.998 | 7.760 | 7.760 | 7.845 | 7.647 | 7.915 | 1,746,098 | 7.7722 | -1.08% |
| 2007-09-18 | 0 | 11.10 | 11.02 | 11.10 | 10.90 | 11.30 | 1,746,000 | 19,345,200 | 11.080 | 7.845 | 7.788 | 7.845 | 7.703 | 7.986 | 2,470,573 | 7.8302 | -2.46% |
| 2007-09-17 | 0 | 11.38 | 11.30 | 11.38 | 10.96 | 11.90 | 2,166,000 | 24,606,080 | 11.360 | 8.042 | 7.986 | 8.042 | 7.746 | 8.410 | 3,064,869 | 8.0284 | -10.53% |
| 2007-09-14 | 0 | 12.72 | 12.72 | 12.98 | 12.58 | 13.06 | 240,000 | 3,044,520 | 12.686 | 8.989 | 8.989 | 9.173 | 8.891 | 9.230 | 339,598 | 8.9651 | -2.30% |
| 2007-09-13 | 0 | 13.02 | 12.92 | 13.10 | 12.90 | 13.18 | 50,000 | 648,120 | 12.962 | 9.201 | 9.131 | 9.258 | 9.117 | 9.315 | 70,750 | 9.1608 | -1.36% |
| 2007-09-12 | 0 | 13.20 | 13.18 | 13.28 | 12.80 | 13.30 | 312,000 | 4,022,720 | 12.893 | 9.329 | 9.315 | 9.385 | 9.046 | 9.399 | 441,477 | 9.1120 | 0.76% |
| 2007-09-11 | 0 | 13.10 | 13.10 | 13.20 | 13.10 | 13.58 | 364,000 | 4,820,840 | 13.244 | 9.258 | 9.258 | 9.329 | 9.258 | 9.597 | 515,056 | 9.3598 | -0.76% |
| 2007-09-10 | 0 | 13.20 | 13.20 | 13.30 | 13.08 | 13.50 | 992,000 | 13,111,120 | 13.217 | 9.329 | 9.329 | 9.399 | 9.244 | 9.541 | 1,403,670 | 9.3406 | -2.65% |
| 2007-09-07 | 0 | 13.56 | 13.54 | 13.62 | 13.52 | 13.98 | 560,000 | 7,620,400 | 13.608 | 9.583 | 9.569 | 9.626 | 9.555 | 9.880 | 792,395 | 9.6169 | -0.44% |
| 2007-09-06 | 0 | 13.62 | 13.62 | 13.84 | 13.52 | 13.70 | 312,000 | 4,300,320 | 13.783 | 9.626 | 9.626 | 9.781 | 9.555 | 9.682 | 441,477 | 9.7408 | -1.87% |
| 2007-09-05 | 0 | 13.88 | 13.80 | 13.88 | 13.70 | 14.00 | 217,000 | 3,009,920 | 13.871 | 9.809 | 9.753 | 9.809 | 9.682 | 9.894 | 307,053 | 9.8026 | -0.14% |
| 2007-09-04 | 0 | 13.90 | 13.66 | 13.90 | 13.74 | 14.22 | 461,000 | 6,450,320 | 13.992 | 9.823 | 9.654 | 9.823 | 9.710 | 10.05 | 652,310 | 9.8884 | -0.14% |
| 2007-09-03 | 0 | 13.92 | 13.82 | 13.92 | 13.62 | 14.60 | 764,000 | 10,602,140 | 13.877 | 9.838 | 9.767 | 9.838 | 9.626 | 10.32 | 1,081,053 | 9.8072 | -4.66% |
| 2007-08-31 | 0 | 14.60 | 14.50 | 14.70 | 13.20 | 14.60 | 1,308,000 | 17,686,960 | 13.522 | 10.32 | 10.25 | 10.39 | 9.329 | 10.32 | 1,850,807 | 9.5563 | 8.15% |
| 2007-08-30 | 0 | 13.50 | 13.44 | 13.50 | 13.24 | 13.50 | 128,000 | 1,717,480 | 13.418 | 9.541 | 9.498 | 9.541 | 9.357 | 9.541 | 181,119 | 9.4826 | 3.05% |
| 2007-08-29 | 0 | 13.10 | 13.00 | 13.38 | 12.98 | 13.40 | 1,158,000 | 15,201,600 | 13.128 | 9.258 | 9.187 | 9.456 | 9.173 | 9.470 | 1,638,559 | 9.2774 | -2.38% |
| 2007-08-28 | 0 | 13.42 | 13.34 | 13.42 | 13.14 | 13.46 | 1,463,000 | 19,503,540 | 13.331 | 9.484 | 9.428 | 9.484 | 9.286 | 9.512 | 2,070,131 | 9.4214 | 0.00% |
| 2007-08-27 | 0 | 13.42 | 13.40 | 13.42 | 13.04 | 13.70 | 738,000 | 9,906,120 | 13.423 | 9.484 | 9.470 | 9.484 | 9.216 | 9.682 | 1,044,263 | 9.4862 | 3.23% |
| 2007-08-24 | 0 | 13.00 | 12.98 | 13.00 | 12.76 | 13.10 | 1,438,000 | 18,682,400 | 12.992 | 9.187 | 9.173 | 9.187 | 9.018 | 9.258 | 2,034,756 | 9.1816 | -0.61% |
| 2007-08-23 | 0 | 13.08 | 13.08 | 13.10 | 12.92 | 13.60 | 3,258,000 | 42,808,560 | 13.140 | 9.244 | 9.244 | 9.258 | 9.131 | 9.611 | 4,610,038 | 9.2859 | 2.19% |
| 2007-08-22 | 0 | 12.80 | 12.50 | 12.56 | 12.56 | 13.00 | 364,000 | 4,663,720 | 12.812 | 9.046 | 8.834 | 8.876 | 8.876 | 9.187 | 515,056 | 9.0548 | -1.54% |
| 2007-08-21 | 0 | 13.00 | 12.52 | 13.00 | 12.82 | 13.30 | 557,000 | 7,270,600 | 13.053 | 9.187 | 8.848 | 9.187 | 9.060 | 9.399 | 788,150 | 9.2249 | -0.46% |
| 2007-08-20 | 0 | 13.06 | 13.06 | 13.08 | 11.90 | 13.06 | 605,513 | 7,675,854 | 12.677 | 9.230 | 9.230 | 9.244 | 8.410 | 9.230 | 856,795 | 8.9588 | 0.46% |
| 2007-08-17 | 0 | 13.00 | 12.96 | - | 10.66 | 13.00 | 642,000 | 7,523,640 | 11.719 | 9.187 | 9.159 | - | 7.534 | 9.187 | 908,424 | 8.2821 | 1.56% |
| 2007-08-16 | 0 | 12.80 | 12.78 | 12.80 | 12.10 | 13.68 | 448,000 | 5,823,320 | 12.999 | 9.046 | 9.032 | 9.046 | 8.551 | 9.668 | 633,916 | 9.1863 | -7.25% |
| 2007-08-15 | 0 | 13.80 | 13.74 | 13.80 | 13.42 | 13.98 | 596,000 | 8,183,360 | 13.731 | 9.753 | 9.710 | 9.753 | 9.484 | 9.880 | 843,334 | 9.7036 | -1.85% |
| 2007-08-14 | 0 | 14.06 | 14.04 | 14.06 | 14.00 | 14.10 | 780,000 | 10,958,560 | 14.049 | 9.936 | 9.922 | 9.936 | 9.894 | 9.965 | 1,103,692 | 9.9290 | 0.14% |
| 2007-08-13 | 0 | 14.04 | 13.98 | 14.02 | 13.98 | 14.50 | 1,830,000 | 25,712,240 | 14.050 | 9.922 | 9.880 | 9.908 | 9.880 | 10.25 | 2,589,432 | 9.9297 | -3.17% |
| 2007-08-10 | 0 | 14.50 | 14.50 | 14.52 | 14.24 | 14.70 | 1,540,000 | 22,271,680 | 14.462 | 10.25 | 10.25 | 10.26 | 10.06 | 10.39 | 2,179,085 | 10.221 | -2.82% |
| 2007-08-09 | 0 | 14.92 | 14.92 | 14.98 | 14.50 | 15.04 | 1,498,000 | 22,434,560 | 14.976 | 10.54 | 10.54 | 10.59 | 10.25 | 10.63 | 2,119,655 | 10.584 | 3.61% |
| 2007-08-08 | 0 | 14.40 | 14.30 | 14.50 | 13.80 | 14.52 | 1,172,000 | 16,663,080 | 14.218 | 10.18 | 10.11 | 10.25 | 9.753 | 10.26 | 1,658,369 | 10.048 | 1.41% |
| 2007-08-07 | 0 | 14.20 | 14.20 | 14.28 | 14.10 | 15.02 | 1,356,000 | 19,916,440 | 14.688 | 10.04 | 10.04 | 10.09 | 9.965 | 10.61 | 1,918,727 | 10.380 | -3.40% |
| 2007-08-06 | 0 | 14.70 | 14.64 | 14.74 | 14.60 | 15.10 | 1,056,610 | 15,892,215 | 15.041 | 10.39 | 10.35 | 10.42 | 10.32 | 10.67 | 1,495,093 | 10.630 | -4.55% |
| 2007-08-03 | 0 | 15.40 | 15.40 | 15.48 | 15.26 | 15.50 | 962,000 | 14,805,000 | 15.390 | 10.88 | 10.88 | 10.94 | 10.78 | 10.95 | 1,361,221 | 10.876 | 0.00% |
| 2007-08-02 | 0 | 15.40 | 15.32 | 15.50 | 15.00 | 15.72 | 676,000 | 10,394,240 | 15.376 | 10.88 | 10.83 | 10.95 | 10.60 | 11.11 | 956,533 | 10.867 | -1.91% |
| 2007-08-01 | 0 | 15.70 | 15.70 | 15.78 | 15.54 | 15.94 | 2,436,000 | 38,442,880 | 15.781 | 11.10 | 11.10 | 11.15 | 10.98 | 11.27 | 3,446,916 | 11.153 | -1.51% |
| 2007-07-31 | 0 | 15.94 | 15.90 | 15.94 | 15.90 | 15.96 | 1,756,000 | 27,965,160 | 15.926 | 11.27 | 11.24 | 11.27 | 11.24 | 11.28 | 2,484,723 | 11.255 | 0.00% |
| 2007-07-30 | 0 | 15.94 | 15.90 | 15.94 | 15.86 | 16.10 | 2,648,000 | 42,378,600 | 16.004 | 11.27 | 11.24 | 11.27 | 11.21 | 11.38 | 3,746,894 | 11.310 | -1.60% |
| 2007-07-27 | 0 | 16.20 | 16.20 | 16.28 | 15.20 | 16.32 | 2,976,000 | 48,184,320 | 16.191 | 11.45 | 11.45 | 11.51 | 10.74 | 11.53 | 4,211,011 | 11.442 | -1.82% |
| 2007-07-26 | 0 | 16.50 | 16.50 | 16.54 | 16.12 | 16.64 | 738,000 | 12,134,800 | 16.443 | 11.66 | 11.66 | 11.69 | 11.39 | 11.76 | 1,044,263 | 11.620 | -0.84% |
| 2007-07-25 | 0 | 16.64 | 16.64 | 16.70 | 16.40 | 16.94 | 564,000 | 9,416,520 | 16.696 | 11.76 | 11.76 | 11.80 | 11.59 | 11.97 | 798,054 | 11.799 | -0.83% |
| 2007-07-24 | 0 | 16.78 | 16.80 | 16.96 | 16.26 | 16.96 | 1,130,000 | 18,545,280 | 16.412 | 11.86 | 11.87 | 11.99 | 11.49 | 11.99 | 1,598,939 | 11.598 | 2.32% |
| 2007-07-23 | 0 | 16.40 | 16.30 | 16.50 | 16.18 | 16.94 | 1,018,000 | 16,679,440 | 16.385 | 11.59 | 11.52 | 11.66 | 11.43 | 11.97 | 1,440,460 | 11.579 | -3.19% |
| 2007-07-20 | 0 | 16.94 | 16.94 | 17.00 | 16.22 | 17.20 | 2,774,000 | 47,015,400 | 16.949 | 11.97 | 11.97 | 12.01 | 11.46 | 12.16 | 3,925,183 | 11.978 | 4.83% |
| 2007-07-19 | 0 | 16.16 | 16.14 | 16.16 | 15.70 | 16.30 | 1,930,000 | 31,092,040 | 16.110 | 11.42 | 11.41 | 11.42 | 11.10 | 11.52 | 2,730,931 | 11.385 | 3.06% |
| 2007-07-18 | 0 | 15.68 | 15.60 | 15.68 | 15.50 | 15.70 | 896,000 | 13,975,600 | 15.598 | 11.08 | 11.02 | 11.08 | 10.95 | 11.10 | 1,267,831 | 11.023 | -0.13% |
| 2007-07-17 | 0 | 15.70 | 15.56 | 15.80 | 15.02 | 15.94 | 1,750,000 | 27,171,680 | 15.527 | 11.10 | 11.00 | 11.17 | 10.61 | 11.27 | 2,476,233 | 10.973 | 4.95% |
| 2007-07-16 | 0 | 14.96 | 14.90 | 14.96 | 14.82 | 14.98 | 740,000 | 11,064,280 | 14.952 | 10.57 | 10.53 | 10.57 | 10.47 | 10.59 | 1,047,093 | 10.567 | 0.67% |
| 2007-07-13 | 0 | 14.86 | 14.86 | 14.98 | 14.86 | 15.28 | 3,684,000 | 55,136,960 | 14.967 | 10.50 | 10.50 | 10.59 | 10.50 | 10.80 | 5,212,824 | 10.577 | -0.93% |
| 2007-07-12 | 0 | 15.00 | 15.00 | 15.30 | 14.80 | 15.40 | 1,110,000 | 16,529,832 | 14.892 | 10.60 | 10.60 | 10.81 | 10.46 | 10.88 | 1,570,639 | 10.524 | 1.21% |
| 2007-07-11 | 0 | 14.82 | 14.80 | 15.00 | 14.80 | 14.90 | 978,000 | 14,488,840 | 14.815 | 10.47 | 10.46 | 10.60 | 10.46 | 10.53 | 1,383,860 | 10.470 | -1.07% |
| 2007-07-10 | 0 | 14.98 | 14.92 | 14.98 | 14.80 | 15.10 | 674,000 | 10,107,000 | 14.996 | 10.59 | 10.54 | 10.59 | 10.46 | 10.67 | 953,703 | 10.598 | 1.22% |
| 2007-07-09 | 0 | 14.80 | 14.70 | 14.88 | 14.70 | 15.00 | 548,000 | 8,113,680 | 14.806 | 10.46 | 10.39 | 10.52 | 10.39 | 10.60 | 775,415 | 10.464 | -0.13% |
| 2007-07-06 | 0 | 14.82 | 14.82 | 14.94 | 14.80 | 16.00 | 3,052,000 | 45,815,400 | 15.012 | 10.47 | 10.47 | 10.56 | 10.46 | 11.31 | 4,318,550 | 10.609 | -3.14% |
| 2007-07-05 | 0 | 15.30 | 15.30 | 15.54 | 15.20 | 15.68 | 4,258,080 | 66,026,120 | 15.506 | 10.81 | 10.81 | 10.98 | 10.74 | 11.08 | 6,025,142 | 10.958 | 2.00% |
| 2007-07-04 | 0 | 15.00 | 15.00 | 15.10 | 14.88 | 15.50 | 4,740,000 | 72,012,080 | 15.192 | 10.60 | 10.60 | 10.67 | 10.52 | 10.95 | 6,707,054 | 10.737 | -3.23% |
| 2007-07-03 | 0 | 15.50 | 15.36 | 15.50 | 14.06 | 15.80 | 7,373,792 | 113,510,556 | 15.394 | 10.95 | 10.86 | 10.95 | 9.936 | 11.17 | 10,433,843 | 10.879 | 10.24% |
| 2007-06-29 | 0 | 14.06 | 13.98 | 14.10 | 13.90 | 14.24 | 1,569,000 | 21,976,460 | 14.007 | 9.936 | 9.880 | 9.965 | 9.823 | 10.06 | 2,220,120 | 9.8988 | 0.43% |
| 2007-06-28 | 0 | 14.00 | 14.00 | 14.02 | 13.90 | 14.34 | 3,408,000 | 47,804,840 | 14.027 | 9.894 | 9.894 | 9.908 | 9.823 | 10.13 | 4,822,287 | 9.9133 | -1.55% |
| 2007-06-27 | 0 | 14.22 | 14.20 | 14.34 | 14.16 | 14.56 | 836,000 | 12,078,560 | 14.448 | 10.05 | 10.04 | 10.13 | 10.01 | 10.29 | 1,182,932 | 10.211 | -2.47% |
| 2007-06-26 | 0 | 14.58 | 14.56 | 14.60 | 14.56 | 14.90 | 1,082,000 | 15,877,240 | 14.674 | 10.30 | 10.29 | 10.32 | 10.29 | 10.53 | 1,531,019 | 10.370 | -1.49% |
| 2007-06-25 | 0 | 14.80 | 14.80 | 14.90 | 14.00 | 14.98 | 2,974,000 | 43,901,480 | 14.762 | 10.46 | 10.46 | 10.53 | 9.894 | 10.59 | 4,208,181 | 10.432 | -1.20% |
| 2007-06-22 | 0 | 14.98 | 14.80 | 15.00 | 14.00 | 14.98 | 2,003,000 | 28,869,620 | 14.413 | 10.59 | 10.46 | 10.60 | 9.894 | 10.59 | 2,834,225 | 10.186 | 4.17% |
| 2007-06-21 | 0 | 14.38 | 14.38 | 14.40 | 13.98 | 14.50 | 3,419,000 | 48,993,440 | 14.330 | 10.16 | 10.16 | 10.18 | 9.880 | 10.25 | 4,837,852 | 10.127 | 2.28% |
| 2007-06-20 | 0 | 14.06 | 14.06 | 14.08 | 13.76 | 14.38 | 6,906,000 | 97,364,560 | 14.099 | 9.936 | 9.936 | 9.951 | 9.724 | 10.16 | 9,771,922 | 9.9637 | 2.18% |
| 2007-06-18 | 0 | 13.76 | 13.70 | 13.76 | 13.18 | 13.78 | 1,272,000 | 17,144,160 | 13.478 | 9.724 | 9.682 | 9.724 | 9.315 | 9.739 | 1,799,868 | 9.5252 | 4.24% |
| 2007-06-15 | 0 | 13.20 | 13.00 | 13.20 | 13.02 | 13.40 | 634,000 | 8,394,240 | 13.240 | 9.329 | 9.187 | 9.329 | 9.201 | 9.470 | 897,104 | 9.3570 | 1.54% |
| 2007-06-14 | 0 | 13.00 | 12.90 | 13.08 | 13.00 | 13.12 | 300,000 | 3,915,200 | 13.051 | 9.187 | 9.117 | 9.244 | 9.187 | 9.272 | 424,497 | 9.2231 | -0.76% |
| 2007-06-13 | 0 | 13.10 | 13.00 | 13.10 | 12.98 | 13.10 | 151,000 | 1,965,980 | 13.020 | 9.258 | 9.187 | 9.258 | 9.173 | 9.258 | 213,664 | 9.2013 | 0.61% |
| 2007-06-12 | 0 | 13.02 | 12.80 | 13.02 | 12.86 | 13.20 | 674,000 | 8,752,120 | 12.985 | 9.201 | 9.046 | 9.201 | 9.088 | 9.329 | 953,703 | 9.1770 | 0.15% |
| 2007-06-11 | 0 | 13.00 | 12.96 | 13.00 | 12.92 | 13.02 | 930,000 | 12,090,840 | 13.001 | 9.187 | 9.159 | 9.187 | 9.131 | 9.201 | 1,315,941 | 9.1880 | 0.15% |
| 2007-06-08 | 0 | 12.98 | 12.84 | 13.00 | 12.74 | 12.98 | 548,000 | 7,038,280 | 12.844 | 9.173 | 9.074 | 9.187 | 9.004 | 9.173 | 775,415 | 9.0768 | 0.00% |
| 2007-06-07 | 0 | 12.98 | 12.94 | 12.98 | 12.50 | 12.98 | 1,074,000 | 13,738,720 | 12.792 | 9.173 | 9.145 | 9.173 | 8.834 | 9.173 | 1,519,699 | 9.0404 | 4.01% |
| 2007-06-06 | 0 | 12.48 | 12.30 | 12.48 | 12.40 | 12.90 | 2,324,000 | 29,443,600 | 12.669 | 8.820 | 8.693 | 8.820 | 8.763 | 9.117 | 3,288,437 | 8.9537 | 0.65% |
| 2007-06-05 | 0 | 12.40 | 12.38 | 12.40 | 12.10 | 12.98 | 1,268,000 | 16,040,840 | 12.651 | 8.763 | 8.749 | 8.763 | 8.551 | 9.173 | 1,794,208 | 8.9403 | 1.14% |
| 2007-06-04 | 0 | 12.26 | 12.24 | 12.30 | 12.20 | 12.90 | 1,052,000 | 13,069,280 | 12.423 | 8.664 | 8.650 | 8.693 | 8.622 | 9.117 | 1,488,570 | 8.7798 | -2.70% |
| 2007-06-01 | 0 | 12.60 | 12.60 | 12.68 | 12.50 | 13.40 | 1,459,744 | 18,532,342 | 12.696 | 8.905 | 8.905 | 8.961 | 8.834 | 9.470 | 2,065,523 | 8.9722 | -3.37% |
| 2007-05-31 | 0 | 13.04 | 12.94 | 13.04 | 12.96 | 13.44 | 1,312,000 | 17,357,120 | 13.230 | 9.216 | 9.145 | 9.216 | 9.159 | 9.498 | 1,856,467 | 9.3495 | -2.69% |
| 2007-05-30 | 0 | 13.40 | 13.00 | 13.40 | 13.00 | 13.80 | 588,000 | 7,855,480 | 13.360 | 9.470 | 9.187 | 9.470 | 9.187 | 9.753 | 832,014 | 9.4415 | -0.74% |
| 2007-05-29 | 0 | 13.50 | 13.10 | 13.50 | 12.88 | 13.50 | 2,892,000 | 38,416,880 | 13.284 | 9.541 | 9.258 | 9.541 | 9.103 | 9.541 | 4,092,152 | 9.3879 | 3.85% |
| 2007-05-28 | 0 | 13.00 | 12.98 | 13.00 | 12.40 | 13.30 | 3,052,000 | 39,735,504 | 13.020 | 9.187 | 9.173 | 9.187 | 8.763 | 9.399 | 4,318,550 | 9.2011 | 5.35% |
| 2007-05-25 | 0 | 12.34 | 12.30 | 12.36 | 11.50 | 12.68 | 1,700,000 | 20,891,640 | 12.289 | 8.721 | 8.693 | 8.735 | 8.127 | 8.961 | 2,405,483 | 8.6850 | 6.20% |
| 2007-05-23 | 0 | 11.62 | 11.60 | 11.72 | 11.50 | 11.80 | 3,466,000 | 40,485,220 | 11.681 | 8.212 | 8.198 | 8.283 | 8.127 | 8.339 | 4,904,356 | 8.2550 | 0.62% |
| 2007-05-22 | 0 | 11.62 | 11.62 | 11.64 | 11.60 | 11.76 | 1,078,000 | 12,594,318 | 11.683 | 8.161 | 8.161 | 8.175 | 8.147 | 8.260 | 1,534,843 | 8.2056 | -0.68% |
| 2007-05-21 | 0 | 11.70 | 11.68 | 11.72 | 11.40 | 12.10 | 1,170,000 | 13,702,880 | 11.712 | 8.218 | 8.203 | 8.232 | 8.007 | 8.498 | 1,665,832 | 8.2258 | 2.63% |
| 2007-05-18 | 0 | 11.40 | 11.38 | 11.40 | 11.38 | 11.50 | 508,700 | 5,812,680 | 11.427 | 8.007 | 7.993 | 8.007 | 7.993 | 8.077 | 724,281 | 8.0255 | 0.00% |
| 2007-05-17 | 0 | 11.40 | 11.38 | 11.40 | 11.38 | 11.84 | 1,332,000 | 15,347,364 | 11.522 | 8.007 | 7.993 | 8.007 | 7.993 | 8.316 | 1,896,485 | 8.0925 | -1.38% |
| 2007-05-16 | 0 | 11.56 | 11.52 | 11.58 | 11.50 | 11.90 | 1,104,000 | 12,915,800 | 11.699 | 8.119 | 8.091 | 8.133 | 8.077 | 8.358 | 1,571,862 | 8.2169 | 0.87% |
| 2007-05-15 | 0 | 11.46 | 11.44 | 11.48 | 11.40 | 12.00 | 1,690,000 | 19,606,280 | 11.601 | 8.049 | 8.035 | 8.063 | 8.007 | 8.428 | 2,406,201 | 8.1482 | 0.88% |
| 2007-05-14 | 0 | 11.36 | 11.34 | 11.50 | 11.00 | 11.54 | 1,278,000 | 14,460,040 | 11.315 | 7.979 | 7.965 | 8.077 | 7.726 | 8.105 | 1,819,601 | 7.9468 | 1.43% |
| 2007-05-11 | 0 | 11.20 | 11.20 | 11.30 | 11.20 | 11.36 | 2,076,000 | 23,493,840 | 11.317 | 7.866 | 7.866 | 7.937 | 7.866 | 7.979 | 2,955,783 | 7.9484 | -1.06% |
| 2007-05-10 | 0 | 11.32 | 11.32 | 11.40 | 11.30 | 11.50 | 1,672,000 | 19,088,760 | 11.417 | 7.951 | 7.951 | 8.007 | 7.937 | 8.077 | 2,380,573 | 8.0186 | -0.53% |
| 2007-05-09 | 0 | 11.38 | 11.38 | 11.40 | 11.30 | 11.60 | 2,026,000 | 23,136,160 | 11.420 | 7.993 | 7.993 | 8.007 | 7.937 | 8.147 | 2,884,594 | 8.0206 | -0.52% |
| 2007-05-08 | 0 | 11.44 | 11.44 | 11.48 | 11.42 | 11.60 | 2,954,000 | 33,880,440 | 11.469 | 8.035 | 8.035 | 8.063 | 8.021 | 8.147 | 4,205,869 | 8.0555 | -0.52% |
| 2007-05-07 | 0 | 11.50 | 11.46 | 11.50 | 11.28 | 11.54 | 2,118,000 | 24,245,320 | 11.447 | 8.077 | 8.049 | 8.077 | 7.923 | 8.105 | 3,015,583 | 8.0400 | 3.23% |
| 2007-05-04 | 0 | 11.14 | 11.10 | 11.16 | 10.90 | 11.52 | 1,492,426 | 17,043,667 | 11.420 | 7.824 | 7.796 | 7.838 | 7.656 | 8.091 | 2,124,898 | 8.0209 | -3.30% |
| 2007-05-03 | 0 | 11.52 | 11.50 | 11.52 | 11.52 | 11.70 | 1,318,000 | 15,271,680 | 11.587 | 8.091 | 8.077 | 8.091 | 8.091 | 8.218 | 1,876,552 | 8.1382 | -0.17% |
| 2007-05-02 | 0 | 11.54 | 11.50 | 11.54 | 11.46 | 11.78 | 1,732,000 | 19,962,520 | 11.526 | 8.105 | 8.077 | 8.105 | 8.049 | 8.274 | 2,466,000 | 8.0951 | -2.20% |
| 2007-04-30 | 0 | 11.80 | 11.68 | 11.92 | 11.66 | 11.92 | 230,000 | 2,712,320 | 11.793 | 8.288 | 8.203 | 8.372 | 8.189 | 8.372 | 327,471 | 8.2826 | 0.34% |
| 2007-04-27 | 0 | 11.76 | 11.74 | 11.80 | 11.74 | 12.00 | 538,000 | 6,364,240 | 11.829 | 8.260 | 8.246 | 8.288 | 8.246 | 8.428 | 765,998 | 8.3084 | -2.00% |
| 2007-04-26 | 0 | 12.00 | 11.98 | 12.00 | 11.98 | 12.20 | 564,000 | 6,776,760 | 12.016 | 8.428 | 8.414 | 8.428 | 8.414 | 8.569 | 803,016 | 8.4391 | 0.17% |
| 2007-04-25 | 0 | 11.98 | 11.96 | 12.00 | 11.88 | 12.02 | 464,000 | 5,557,720 | 11.978 | 8.414 | 8.400 | 8.428 | 8.344 | 8.442 | 660,638 | 8.4127 | 0.00% |
| 2007-04-24 | 0 | 11.98 | 11.92 | 12.00 | 11.90 | 12.32 | 676,000 | 8,134,720 | 12.034 | 8.414 | 8.372 | 8.428 | 8.358 | 8.653 | 962,481 | 8.4518 | -2.12% |
| 2007-04-23 | 0 | 12.24 | 12.30 | 12.32 | 12.20 | 12.62 | 262,000 | 3,232,800 | 12.339 | 8.597 | 8.639 | 8.653 | 8.569 | 8.864 | 373,032 | 8.6663 | -3.62% |
| 2007-04-20 | 0 | 12.70 | 12.68 | 12.70 | 12.68 | 12.96 | 136,000 | 1,742,440 | 12.812 | 8.920 | 8.906 | 8.920 | 8.906 | 9.102 | 193,635 | 8.9986 | 0.16% |
| 2007-04-19 | 0 | 12.68 | 12.50 | 12.68 | 12.50 | 12.90 | 470,000 | 5,951,080 | 12.662 | 8.906 | 8.779 | 8.906 | 8.779 | 9.060 | 669,180 | 8.8931 | -0.16% |
| 2007-04-18 | 0 | 12.70 | 12.68 | 12.70 | 12.68 | 13.00 | 444,000 | 5,698,680 | 12.835 | 8.920 | 8.906 | 8.920 | 8.906 | 9.131 | 632,162 | 9.0146 | -1.55% |
| 2007-04-17 | 0 | 12.90 | 12.90 | 13.00 | 12.70 | 13.80 | 3,062,000 | 39,641,040 | 12.946 | 9.060 | 9.060 | 9.131 | 8.920 | 9.692 | 4,359,638 | 9.0927 | -7.46% |
| 2007-04-16 | 0 | 13.94 | 13.66 | 13.94 | 13.68 | 14.50 | 524,000 | 7,389,720 | 14.103 | 9.791 | 9.594 | 9.791 | 9.608 | 10.18 | 746,065 | 9.9049 | -1.83% |
| 2007-04-13 | 0 | 14.20 | 14.60 | 15.00 | 12.80 | 14.60 | 1,932,000 | 25,265,520 | 13.077 | 9.973 | 10.25 | 10.54 | 8.990 | 10.25 | 2,750,758 | 9.1849 | 10.94% |
| 2007-04-12 | 0 | 12.80 | 12.76 | 12.80 | 12.78 | 13.10 | 1,042,000 | 13,339,720 | 12.802 | 8.990 | 8.962 | 8.990 | 8.976 | 9.201 | 1,483,587 | 8.9915 | 0.00% |
| 2007-04-11 | 0 | 12.80 | 12.78 | 12.80 | 12.74 | 12.96 | 1,964,930 | 25,162,078 | 12.806 | 8.990 | 8.976 | 8.990 | 8.948 | 9.102 | 2,797,643 | 8.9940 | 0.00% |
| 2007-04-10 | 0 | 12.80 | 12.74 | 12.80 | 12.74 | 13.00 | 1,762,000 | 22,573,800 | 12.812 | 8.990 | 8.948 | 8.990 | 8.948 | 9.131 | 2,508,714 | 8.9982 | -0.78% |
| 2007-04-04 | 0 | 12.90 | 12.84 | 12.98 | 12.88 | 13.16 | 2,169,165 | 28,066,485 | 12.939 | 9.060 | 9.018 | 9.117 | 9.046 | 9.243 | 3,088,431 | 9.0876 | -1.23% |
| 2007-04-03 | 0 | 13.06 | 12.76 | 13.08 | 12.50 | 13.08 | 698,000 | 8,872,040 | 12.711 | 9.173 | 8.962 | 9.187 | 8.779 | 9.187 | 993,804 | 8.9274 | 2.51% |
| 2007-04-02 | 0 | 12.74 | 12.70 | 12.94 | 12.74 | 12.92 | 222,252 | 2,844,706 | 12.800 | 8.948 | 8.920 | 9.088 | 8.948 | 9.074 | 316,440 | 8.9897 | -0.62% |
| 2007-03-30 | 0 | 12.82 | 12.82 | 12.98 | 12.74 | 12.98 | 74,000 | 948,120 | 12.812 | 9.004 | 9.004 | 9.117 | 8.948 | 9.117 | 105,360 | 8.9988 | -0.77% |
| 2007-03-29 | 0 | 12.92 | 12.84 | 13.00 | 12.74 | 13.00 | 49,500 | 633,380 | 12.796 | 9.074 | 9.018 | 9.131 | 8.948 | 9.131 | 70,477 | 8.9870 | 1.41% |
| 2007-03-28 | 0 | 12.74 | 12.74 | 12.96 | 12.74 | 12.98 | 36,000 | 463,080 | 12.863 | 8.948 | 8.948 | 9.102 | 8.948 | 9.117 | 51,256 | 9.0346 | -3.78% |
| 2007-03-27 | 0 | 13.24 | 13.00 | 13.50 | 12.80 | 13.50 | 170,000 | 2,217,760 | 13.046 | 9.299 | 9.131 | 9.482 | 8.990 | 9.482 | 242,044 | 9.1626 | 1.85% |
| 2007-03-26 | 0 | 13.00 | 12.88 | 13.00 | 12.90 | 13.00 | 38,000 | 492,520 | 12.961 | 9.131 | 9.046 | 9.131 | 9.060 | 9.131 | 54,104 | 9.1032 | 0.00% |
| 2007-03-23 | 0 | 13.00 | 12.88 | 13.00 | 12.70 | 13.20 | 92,000 | 1,193,880 | 12.977 | 9.131 | 9.046 | 9.131 | 8.920 | 9.271 | 130,988 | 9.1144 | 2.36% |
| 2007-03-22 | 0 | 12.70 | 12.60 | 12.80 | 12.24 | 12.70 | 292,000 | 3,615,000 | 12.380 | 8.920 | 8.850 | 8.990 | 8.597 | 8.920 | 415,746 | 8.6952 | 3.08% |
| 2007-03-21 | 0 | 12.32 | 12.30 | 12.32 | 12.04 | 12.40 | 464,000 | 5,664,080 | 12.207 | 8.653 | 8.639 | 8.653 | 8.456 | 8.709 | 660,638 | 8.5737 | -1.28% |
| 2007-03-20 | 0 | 12.48 | 12.30 | 12.50 | 12.30 | 12.50 | 58,000 | 717,200 | 12.366 | 8.765 | 8.639 | 8.779 | 8.639 | 8.779 | 82,580 | 8.6849 | -1.58% |
| 2007-03-19 | 0 | 12.68 | 12.68 | 12.70 | 12.68 | 12.80 | 128,000 | 1,630,320 | 12.737 | 8.906 | 8.906 | 8.920 | 8.906 | 8.990 | 182,245 | 8.9458 | -0.94% |
| 2007-03-16 | 0 | 12.80 | 12.74 | 12.80 | 12.74 | 12.82 | 192,000 | 2,452,520 | 12.774 | 8.990 | 8.948 | 8.990 | 8.948 | 9.004 | 273,367 | 8.9715 | -1.54% |
| 2007-03-15 | 0 | 13.00 | 12.76 | 13.00 | 12.76 | 13.32 | 166,000 | 2,165,000 | 13.042 | 9.131 | 8.962 | 9.131 | 8.962 | 9.355 | 236,349 | 9.1602 | -0.76% |
| 2007-03-14 | 0 | 13.10 | 13.06 | 13.40 | 13.00 | 13.10 | 2,341,000 | 30,897,800 | 13.199 | 9.201 | 9.173 | 9.412 | 9.131 | 9.201 | 3,333,087 | 9.2700 | -0.76% |
| 2007-03-13 | 0 | 13.20 | 13.20 | 13.28 | 13.20 | 13.20 | 20,000 | 264,800 | 13.240 | 9.271 | 9.271 | 9.327 | 9.271 | 9.271 | 28,476 | 9.2991 | 0.00% |
| 2007-03-12 | 0 | 13.20 | 13.20 | 13.30 | 13.14 | 13.14 | 112,000 | 1,478,280 | 13.199 | 9.271 | 9.271 | 9.341 | 9.229 | 9.229 | 159,464 | 9.2703 | 0.61% |
| 2007-03-09 | 0 | 13.12 | 13.12 | 13.20 | 13.00 | 13.30 | 670,500 | 8,792,850 | 13.114 | 9.215 | 9.215 | 9.271 | 9.131 | 9.341 | 954,650 | 9.2106 | 0.15% |
| 2007-03-08 | 0 | 13.10 | 13.10 | 13.20 | 13.00 | 13.10 | 1,198,703 | 15,588,819 | 13.005 | 9.201 | 9.201 | 9.271 | 9.131 | 9.201 | 1,706,699 | 9.1339 | 0.77% |
| 2007-03-07 | 0 | 13.00 | 13.00 | 13.10 | 12.80 | 13.00 | 564,000 | 7,311,360 | 12.963 | 9.131 | 9.131 | 9.201 | 8.990 | 9.131 | 803,016 | 9.1049 | 1.72% |
| 2007-03-06 | 0 | 12.78 | 12.78 | 13.00 | 12.60 | 12.78 | 146,000 | 1,861,600 | 12.751 | 8.976 | 8.976 | 9.131 | 8.850 | 8.976 | 207,873 | 8.9555 | 0.31% |
| 2007-03-05 | 0 | 12.74 | 12.60 | 12.74 | 12.74 | 13.30 | 720,000 | 9,300,160 | 12.917 | 8.948 | 8.850 | 8.948 | 8.948 | 9.341 | 1,025,127 | 9.0722 | -4.21% |
| 2007-03-02 | 0 | 13.30 | 13.24 | 13.30 | 13.24 | 13.70 | 58,000 | 775,920 | 13.378 | 9.341 | 9.299 | 9.341 | 9.299 | 9.622 | 82,580 | 9.3960 | -3.62% |
| 2007-03-01 | 0 | 13.80 | 13.26 | 13.80 | 13.48 | 14.00 | 90,000 | 1,238,880 | 13.765 | 9.692 | 9.313 | 9.692 | 9.468 | 9.833 | 128,141 | 9.6681 | -0.72% |
| 2007-02-28 | 0 | 13.90 | 13.50 | 14.00 | 13.00 | 14.00 | 490,000 | 6,523,400 | 13.313 | 9.763 | 9.482 | 9.833 | 9.131 | 9.833 | 697,656 | 9.3505 | -0.71% |
| 2007-02-27 | 0 | 14.00 | 13.98 | 14.06 | 13.94 | 14.50 | 214,000 | 3,010,760 | 14.069 | 9.833 | 9.819 | 9.875 | 9.791 | 10.18 | 304,691 | 9.8814 | -0.71% |
| 2007-02-26 | 0 | 14.10 | 14.06 | 14.20 | 14.10 | 15.10 | 72,000 | 1,044,720 | 14.510 | 9.903 | 9.875 | 9.973 | 9.903 | 10.61 | 102,513 | 10.191 | 0.57% |
| 2007-02-23 | 0 | 14.02 | 14.02 | 14.26 | 14.00 | 14.50 | 744,000 | 10,477,160 | 14.082 | 9.847 | 9.847 | 10.02 | 9.833 | 10.18 | 1,059,298 | 9.8907 | -3.31% |
| 2007-02-22 | 0 | 14.50 | 14.22 | 14.52 | 14.00 | 14.60 | 298,000 | 4,285,400 | 14.381 | 10.18 | 9.987 | 10.20 | 9.833 | 10.25 | 424,289 | 10.100 | 2.11% |
| 2007-02-21 | 0 | 14.20 | 14.20 | 14.50 | 13.90 | 14.78 | 1,245,000 | 17,387,380 | 13.966 | 9.973 | 9.973 | 10.18 | 9.763 | 10.38 | 1,772,616 | 9.8089 | 2.16% |
| 2007-02-16 | 0 | 13.90 | 13.70 | 13.90 | 13.78 | 13.92 | 244,000 | 3,374,640 | 13.831 | 9.763 | 9.622 | 9.763 | 9.678 | 9.777 | 347,404 | 9.7139 | 0.72% |
| 2007-02-15 | 0 | 13.80 | 13.74 | 13.80 | 13.74 | 13.96 | 1,346,000 | 18,594,800 | 13.815 | 9.692 | 9.650 | 9.692 | 9.650 | 9.805 | 1,916,418 | 9.7029 | -0.58% |
| 2007-02-14 | 0 | 13.88 | 13.88 | 13.94 | 13.70 | 13.96 | 862,000 | 11,933,120 | 13.844 | 9.749 | 9.749 | 9.791 | 9.622 | 9.805 | 1,227,305 | 9.7230 | 0.00% |
| 2007-02-13 | 0 | 13.88 | 13.88 | 13.98 | 13.78 | 13.98 | 346,000 | 4,794,160 | 13.856 | 9.749 | 9.749 | 9.819 | 9.678 | 9.819 | 492,631 | 9.7318 | -0.86% |
| 2007-02-12 | 0 | 14.00 | 13.98 | 14.00 | 13.60 | 14.00 | 234,000 | 3,240,520 | 13.848 | 9.833 | 9.819 | 9.833 | 9.552 | 9.833 | 333,166 | 9.7264 | 2.19% |
| 2007-02-09 | 0 | 13.70 | 13.70 | 13.78 | 13.60 | 13.78 | 580,000 | 7,938,920 | 13.688 | 9.622 | 9.622 | 9.678 | 9.552 | 9.678 | 825,797 | 9.6136 | 0.74% |
| 2007-02-08 | 0 | 13.60 | 13.46 | 13.60 | 12.98 | 13.60 | 2,470,800 | 32,811,538 | 13.280 | 9.552 | 9.454 | 9.552 | 9.117 | 9.552 | 3,517,895 | 9.3270 | 4.78% |
| 2007-02-07 | 0 | 12.98 | 12.94 | 13.06 | 12.94 | 13.10 | 342,000 | 4,449,960 | 13.012 | 9.117 | 9.088 | 9.173 | 9.088 | 9.201 | 486,935 | 9.1387 | -1.37% |
| 2007-02-06 | 0 | 13.16 | 13.14 | 13.16 | 13.14 | 13.30 | 196,000 | 2,588,960 | 13.209 | 9.243 | 9.229 | 9.243 | 9.229 | 9.341 | 279,062 | 9.2774 | -0.15% |
| 2007-02-05 | 0 | 13.18 | 13.18 | 13.20 | 12.72 | 13.32 | 1,168,000 | 15,205,960 | 13.019 | 9.257 | 9.257 | 9.271 | 8.934 | 9.355 | 1,662,984 | 9.1438 | -0.90% |
| 2007-02-02 | 0 | 13.30 | 13.20 | 13.30 | 13.14 | 13.54 | 618,000 | 8,215,200 | 13.293 | 9.341 | 9.271 | 9.341 | 9.229 | 9.510 | 879,901 | 9.3365 | -0.45% |
| 2007-02-01 | 0 | 13.36 | 13.22 | 13.50 | 13.36 | 13.66 | 960,000 | 12,896,200 | 13.434 | 9.383 | 9.285 | 9.482 | 9.383 | 9.594 | 1,366,836 | 9.4351 | -2.20% |
| 2007-01-31 | 0 | 13.66 | 13.30 | 13.76 | 13.46 | 13.76 | 368,000 | 4,986,960 | 13.552 | 9.594 | 9.341 | 9.664 | 9.454 | 9.664 | 523,954 | 9.5179 | 1.19% |
| 2007-01-30 | 0 | 13.50 | 13.50 | 13.78 | 13.30 | 13.94 | 144,000 | 1,931,040 | 13.410 | 9.482 | 9.482 | 9.678 | 9.341 | 9.791 | 205,025 | 9.4185 | -0.30% |
| 2007-01-29 | 0 | 13.54 | 13.40 | 13.60 | 13.44 | 13.70 | 537,000 | 7,253,480 | 13.507 | 9.510 | 9.412 | 9.552 | 9.440 | 9.622 | 764,574 | 9.4870 | 0.59% |
| 2007-01-26 | 0 | 13.46 | 13.34 | 13.46 | 13.20 | 13.78 | 932,000 | 12,426,240 | 13.333 | 9.454 | 9.369 | 9.454 | 9.271 | 9.678 | 1,326,970 | 9.3644 | -3.44% |
| 2007-01-25 | 0 | 13.94 | 13.82 | 13.94 | 13.86 | 14.30 | 606,000 | 8,450,600 | 13.945 | 9.791 | 9.707 | 9.791 | 9.735 | 10.04 | 862,815 | 9.7942 | 0.58% |
| 2007-01-24 | 0 | 13.86 | 13.80 | 13.86 | 13.64 | 13.98 | 608,000 | 8,408,560 | 13.830 | 9.735 | 9.692 | 9.735 | 9.580 | 9.819 | 865,663 | 9.7134 | 0.58% |
| 2007-01-23 | 0 | 13.78 | 13.70 | 13.78 | 13.64 | 13.80 | 122,000 | 1,675,040 | 13.730 | 9.678 | 9.622 | 9.678 | 9.580 | 9.692 | 173,702 | 9.6432 | -0.14% |
| 2007-01-22 | 0 | 13.80 | 13.80 | 13.98 | 13.50 | 13.80 | 420,000 | 5,730,960 | 13.645 | 9.692 | 9.692 | 9.819 | 9.482 | 9.692 | 597,991 | 9.5837 | 1.32% |
| 2007-01-19 | 0 | 13.62 | 13.62 | 13.66 | 13.60 | 14.00 | 314,000 | 4,330,800 | 13.792 | 9.566 | 9.566 | 9.594 | 9.552 | 9.833 | 447,069 | 9.6871 | 0.15% |
| 2007-01-18 | 0 | 13.60 | 13.58 | 13.62 | 13.54 | 14.40 | 1,626,000 | 22,413,600 | 13.785 | 9.552 | 9.538 | 9.566 | 9.510 | 10.11 | 2,315,079 | 9.6816 | -6.08% |
| 2007-01-17 | 0 | 14.48 | 14.40 | 14.46 | 14.28 | 14.80 | 594,000 | 8,656,520 | 14.573 | 10.17 | 10.11 | 10.16 | 10.03 | 10.39 | 845,730 | 10.236 | -1.63% |
| 2007-01-16 | 0 | 14.72 | 14.72 | 14.78 | 14.60 | 14.98 | 254,000 | 3,758,920 | 14.799 | 10.34 | 10.34 | 10.38 | 10.25 | 10.52 | 361,642 | 10.394 | -0.27% |
| 2007-01-15 | 0 | 14.76 | 14.40 | 14.78 | 14.30 | 14.80 | 364,000 | 5,356,920 | 14.717 | 10.37 | 10.11 | 10.38 | 10.04 | 10.39 | 518,259 | 10.336 | 2.50% |
| 2007-01-12 | 0 | 14.40 | 14.32 | 14.48 | 13.38 | 14.50 | 4,196,000 | 57,141,120 | 13.618 | 10.11 | 10.06 | 10.17 | 9.397 | 10.18 | 5,974,214 | 9.5646 | 6.67% |
| 2007-01-11 | 0 | 13.50 | 13.40 | 13.60 | 13.10 | 13.50 | 460,500 | 6,186,670 | 13.435 | 9.482 | 9.412 | 9.552 | 9.201 | 9.482 | 655,654 | 9.4359 | 0.00% |
| 2007-01-10 | 0 | 13.50 | 13.40 | 13.50 | 12.70 | 13.50 | 678,000 | 9,045,520 | 13.342 | 9.482 | 9.412 | 9.482 | 8.920 | 9.482 | 965,328 | 9.3704 | 1.50% |
| 2007-01-09 | 0 | 13.30 | 13.30 | 13.38 | 13.24 | 13.50 | 722,000 | 9,607,880 | 13.307 | 9.341 | 9.341 | 9.397 | 9.299 | 9.482 | 1,027,975 | 9.3464 | 0.00% |
| 2007-01-08 | 0 | 13.30 | 13.30 | 13.34 | 13.00 | 13.34 | 490,000 | 6,439,680 | 13.142 | 9.341 | 9.341 | 9.369 | 9.131 | 9.369 | 697,656 | 9.2305 | 1.22% |
| 2007-01-05 | 0 | 13.14 | 12.98 | 13.16 | 12.62 | 13.18 | 343,000 | 4,416,860 | 12.877 | 9.229 | 9.117 | 9.243 | 8.864 | 9.257 | 488,359 | 9.0443 | 4.12% |
| 2007-01-04 | 0 | 12.62 | 12.62 | 12.72 | 12.62 | 12.90 | 868,000 | 11,136,320 | 12.830 | 8.864 | 8.864 | 8.934 | 8.864 | 9.060 | 1,235,848 | 9.0111 | -0.94% |
| 2007-01-03 | 0 | 12.74 | 12.72 | 12.74 | 12.70 | 13.00 | 152,000 | 1,944,520 | 12.793 | 8.948 | 8.934 | 8.948 | 8.920 | 9.131 | 216,416 | 8.9851 | -0.78% |
| 2007-01-02 | 0 | 12.84 | 13.00 | 13.06 | 12.80 | 13.06 | 339,000 | 4,393,480 | 12.960 | 9.018 | 9.131 | 9.173 | 8.990 | 9.173 | 482,664 | 9.1026 | -1.23% |
| 2006-12-29 | 0 | 13.00 | 12.94 | 13.00 | 13.00 | 13.30 | 566,500 | 7,429,780 | 13.115 | 9.131 | 9.088 | 9.131 | 9.131 | 9.341 | 806,576 | 9.2115 | -1.07% |
| 2006-12-28 | 0 | 13.14 | 13.04 | 13.14 | 13.00 | 13.30 | 420,000 | 5,499,240 | 13.093 | 9.229 | 9.159 | 9.229 | 9.131 | 9.341 | 597,991 | 9.1962 | 0.46% |
| 2006-12-27 | 0 | 13.08 | 13.00 | 13.08 | 13.00 | 13.10 | 510,000 | 6,645,680 | 13.031 | 9.187 | 9.131 | 9.187 | 9.131 | 9.201 | 726,132 | 9.1522 | 0.62% |
| 2006-12-22 | 0 | 13.00 | 12.94 | 13.00 | 12.94 | 13.12 | 350,000 | 4,553,720 | 13.011 | 9.131 | 9.088 | 9.131 | 9.088 | 9.215 | 498,326 | 9.1380 | -0.91% |
| 2006-12-21 | 0 | 13.12 | 13.10 | 13.12 | 12.94 | 13.50 | 1,323,000 | 17,250,060 | 13.039 | 9.215 | 9.201 | 9.215 | 9.088 | 9.482 | 1,883,671 | 9.1577 | 1.39% |
| 2006-12-20 | 0 | 12.94 | 12.86 | 12.94 | 12.86 | 13.04 | 836,000 | 10,799,240 | 12.918 | 9.088 | 9.032 | 9.088 | 9.032 | 9.159 | 1,190,287 | 9.0728 | -0.31% |
| 2006-12-19 | 0 | 12.98 | 12.76 | 12.98 | 12.74 | 13.30 | 1,618,000 | 20,788,080 | 12.848 | 9.117 | 8.962 | 9.117 | 8.948 | 9.341 | 2,303,689 | 9.0238 | -2.11% |
| 2006-12-18 | 0 | 13.26 | 13.16 | 13.26 | 12.96 | 13.50 | 2,928,205 | 38,542,517 | 13.163 | 9.313 | 9.243 | 9.313 | 9.102 | 9.482 | 4,169,143 | 9.2447 | 2.00% |
| 2006-12-15 | 0 | 13.00 | 12.92 | 13.00 | 12.80 | 13.10 | 3,078,000 | 39,915,040 | 12.968 | 9.131 | 9.074 | 9.131 | 8.990 | 9.201 | 4,382,419 | 9.1080 | 0.00% |
| 2006-12-14 | 0 | 13.00 | 12.96 | 13.00 | 12.30 | 13.10 | 3,450,000 | 44,345,160 | 12.854 | 9.131 | 9.102 | 9.131 | 8.639 | 9.201 | 4,912,068 | 9.0278 | 8.33% |
| 2006-12-13 | 0 | 12.00 | 11.94 | 12.06 | 11.90 | 12.12 | 958,000 | 11,490,120 | 11.994 | 8.428 | 8.386 | 8.470 | 8.358 | 8.513 | 1,363,989 | 8.4239 | -0.66% |
| 2006-12-12 | 0 | 12.08 | 12.06 | 12.10 | 11.80 | 12.40 | 3,016,000 | 36,069,760 | 11.960 | 8.484 | 8.470 | 8.498 | 8.288 | 8.709 | 4,294,144 | 8.3998 | 2.37% |
| 2006-12-11 | 0 | 11.80 | 11.74 | 11.88 | 11.60 | 11.90 | 920,000 | 10,751,480 | 11.686 | 8.288 | 8.246 | 8.344 | 8.147 | 8.358 | 1,309,885 | 8.2080 | 1.72% |
| 2006-12-08 | 0 | 11.60 | 11.52 | 11.60 | 11.50 | 11.60 | 482,000 | 5,549,480 | 11.513 | 8.147 | 8.091 | 8.147 | 8.077 | 8.147 | 686,266 | 8.0865 | 0.00% |
| 2006-12-07 | 0 | 11.60 | 11.56 | 11.60 | 11.44 | 12.20 | 928,000 | 10,696,400 | 11.526 | 8.147 | 8.119 | 8.147 | 8.035 | 8.569 | 1,321,275 | 8.0955 | 0.00% |
| 2006-12-06 | 0 | 11.60 | 11.60 | 11.62 | 11.50 | 11.70 | 2,038,000 | 23,683,600 | 11.621 | 8.147 | 8.147 | 8.161 | 8.077 | 8.218 | 2,901,680 | 8.1620 | 0.87% |
| 2006-12-05 | 0 | 11.50 | 11.48 | 11.54 | 11.42 | 11.54 | 1,684,000 | 19,315,720 | 11.470 | 8.077 | 8.063 | 8.105 | 8.021 | 8.105 | 2,397,659 | 8.0561 | 0.70% |
| 2006-12-04 | 0 | 11.42 | 11.30 | 11.42 | 11.08 | 11.44 | 796,000 | 8,992,320 | 11.297 | 8.021 | 7.937 | 8.021 | 7.782 | 8.035 | 1,133,335 | 7.9344 | 1.24% |
| 2006-12-01 | 0 | 11.28 | 11.10 | 11.20 | 11.08 | 11.46 | 292,000 | 3,303,280 | 11.313 | 7.923 | 7.796 | 7.866 | 7.782 | 8.049 | 415,746 | 7.9454 | -1.91% |
| 2006-11-30 | 0 | 11.50 | 11.50 | 11.52 | 11.32 | 11.58 | 504,000 | 5,750,240 | 11.409 | 8.077 | 8.077 | 8.091 | 7.951 | 8.133 | 717,589 | 8.0133 | 1.59% |
| 2006-11-29 | 0 | 11.32 | 11.30 | 11.48 | 11.30 | 11.78 | 700,000 | 8,073,800 | 11.534 | 7.951 | 7.937 | 8.063 | 7.937 | 8.274 | 996,651 | 8.1009 | -0.70% |
| 2006-11-28 | 0 | 11.40 | 11.40 | 11.52 | 11.30 | 11.66 | 506,000 | 5,800,640 | 11.464 | 8.007 | 8.007 | 8.091 | 7.937 | 8.189 | 720,437 | 8.0516 | -3.06% |
| 2006-11-27 | 0 | 11.76 | 11.76 | 11.86 | 11.70 | 12.04 | 926,000 | 10,941,680 | 11.816 | 8.260 | 8.260 | 8.330 | 8.218 | 8.456 | 1,318,427 | 8.2990 | 0.51% |
| 2006-11-24 | 0 | 11.70 | 11.58 | 11.70 | 11.56 | 11.80 | 1,632,000 | 19,143,240 | 11.730 | 8.218 | 8.133 | 8.218 | 8.119 | 8.288 | 2,323,622 | 8.2385 | 1.21% |
| 2006-11-23 | 0 | 11.56 | 11.54 | 11.56 | 11.30 | 11.90 | 342,000 | 3,971,440 | 11.612 | 8.119 | 8.105 | 8.119 | 7.937 | 8.358 | 486,935 | 8.1560 | 0.70% |
| 2006-11-22 | 0 | 11.48 | 11.30 | 11.48 | 11.30 | 11.60 | 462,000 | 5,302,800 | 11.478 | 8.063 | 7.937 | 8.063 | 7.937 | 8.147 | 657,790 | 8.0615 | -1.03% |
| 2006-11-21 | 0 | 11.60 | 11.60 | 13.00 | 11.08 | 11.60 | 256,000 | 2,876,880 | 11.238 | 8.147 | 8.147 | 9.131 | 7.782 | 8.147 | 364,490 | 7.8929 | 4.32% |
| 2006-11-20 | 0 | 11.12 | 11.12 | 11.34 | 11.00 | 11.50 | 138,000 | 1,537,720 | 11.143 | 7.810 | 7.810 | 7.965 | 7.726 | 8.077 | 196,483 | 7.8262 | -3.30% |
| 2006-11-17 | 0 | 11.50 | 11.40 | 11.50 | 11.20 | 11.60 | 110,000 | 1,260,120 | 11.456 | 8.077 | 8.007 | 8.077 | 7.866 | 8.147 | 156,617 | 8.0459 | -0.69% |
| 2006-11-16 | 0 | 11.58 | 11.58 | 11.60 | 11.50 | 11.66 | 196,700 | 2,273,750 | 11.560 | 8.133 | 8.133 | 8.147 | 8.077 | 8.189 | 280,059 | 8.1188 | 0.52% |
| 2006-11-15 | 0 | 11.52 | 11.52 | 11.60 | 11.20 | 11.54 | 356,000 | 4,038,080 | 11.343 | 8.091 | 8.091 | 8.147 | 7.866 | 8.105 | 506,868 | 7.9667 | 1.95% |
| 2006-11-14 | 0 | 11.30 | 11.10 | 11.40 | 11.10 | 11.50 | 136,000 | 1,544,880 | 11.359 | 7.937 | 7.796 | 8.007 | 7.796 | 8.077 | 193,635 | 7.9783 | -1.91% |
| 2006-11-13 | 0 | 11.52 | - | 11.52 | 11.50 | 11.70 | 114,000 | 1,318,000 | 11.561 | 8.091 | - | 8.091 | 8.077 | 8.218 | 162,312 | 8.1202 | -1.54% |
| 2006-11-10 | 0 | 11.70 | 11.50 | 11.68 | 11.40 | 11.80 | 252,000 | 2,913,600 | 11.562 | 8.218 | 8.077 | 8.203 | 8.007 | 8.288 | 358,795 | 8.1205 | -0.85% |
| 2006-11-09 | 0 | 11.80 | 11.62 | 11.80 | 11.80 | 11.86 | 142,000 | 1,676,760 | 11.808 | 8.288 | 8.161 | 8.288 | 8.288 | 8.330 | 202,178 | 8.2935 | 0.00% |
| 2006-11-08 | 0 | 11.80 | 11.80 | 11.86 | 11.50 | 12.20 | 440,000 | 5,163,480 | 11.735 | 8.288 | 8.288 | 8.330 | 8.077 | 8.569 | 626,467 | 8.2422 | -2.48% |
| 2006-11-07 | 0 | 12.10 | 12.00 | 12.10 | 12.10 | 12.42 | 318,000 | 3,922,160 | 12.334 | 8.498 | 8.428 | 8.498 | 8.498 | 8.723 | 452,765 | 8.6627 | -1.31% |
| 2006-11-06 | 0 | 12.26 | 12.14 | 12.26 | 11.90 | 12.50 | 284,000 | 3,475,120 | 12.236 | 8.611 | 8.527 | 8.611 | 8.358 | 8.779 | 404,356 | 8.5942 | 2.17% |
| 2006-11-03 | 0 | 12.00 | 11.80 | 12.10 | 11.80 | 12.20 | 302,000 | 3,594,800 | 11.903 | 8.428 | 8.288 | 8.498 | 8.288 | 8.569 | 429,984 | 8.3603 | 0.00% |
| 2006-11-02 | 0 | 12.00 | 11.76 | 12.00 | 10.70 | 12.10 | 656,000 | 7,723,360 | 11.773 | 8.428 | 8.260 | 8.428 | 7.515 | 8.498 | 934,005 | 8.2691 | 12.15% |
| 2006-11-01 | 0 | 10.70 | 10.60 | 10.70 | 10.20 | 10.86 | 374,000 | 3,948,600 | 10.558 | 7.515 | 7.445 | 7.515 | 7.164 | 7.628 | 532,497 | 7.4153 | 5.31% |
| 2006-10-31 | 0 | 10.16 | 10.20 | 10.22 | 10.02 | 10.20 | 402,000 | 4,074,960 | 10.137 | 7.136 | 7.164 | 7.178 | 7.038 | 7.164 | 572,363 | 7.1195 | 0.59% |
| 2006-10-27 | 0 | 10.10 | 10.04 | 10.10 | 10.02 | 10.10 | 194,000 | 1,954,280 | 10.074 | 7.094 | 7.052 | 7.094 | 7.038 | 7.094 | 276,215 | 7.0752 | 0.00% |
| 2006-10-26 | 0 | 10.10 | 10.04 | 10.10 | 10.02 | 10.22 | 444,000 | 4,485,040 | 10.101 | 7.094 | 7.052 | 7.094 | 7.038 | 7.178 | 632,162 | 7.0948 | 0.00% |
| 2006-10-25 | 0 | 10.10 | 10.00 | 10.10 | 10.00 | 10.10 | 331,000 | 3,311,800 | 10.005 | 7.094 | 7.024 | 7.094 | 7.024 | 7.094 | 471,274 | 7.0273 | 0.00% |
| 2006-10-24 | 0 | 10.10 | 10.02 | 10.10 | 10.02 | 10.28 | 455,000 | 4,588,880 | 10.086 | 7.094 | 7.038 | 7.094 | 7.038 | 7.220 | 647,823 | 7.0835 | 1.00% |
| 2006-10-23 | 0 | 10.00 | 10.00 | 10.04 | 9.550 | 10.14 | 671,000 | 6,578,321 | 9.8038 | 7.024 | 7.024 | 7.052 | 6.707 | 7.122 | 955,362 | 6.8857 | 6.84% |
| 2006-10-20 | 0 | 9.360 | 9.500 | 9.600 | 9.200 | 9.600 | 1,047,795 | 9,841,425 | 9.3925 | 6.574 | 6.672 | 6.743 | 6.462 | 6.743 | 1,491,838 | 6.5968 | 2.18% |
| 2006-10-19 | 0 | 9.160 | 9.160 | 9.270 | 8.990 | 9.300 | 258,000 | 2,342,380 | 9.0790 | 6.434 | 6.434 | 6.511 | 6.314 | 6.532 | 367,337 | 6.3766 | -1.72% |
| 2006-10-18 | 0 | 9.320 | 9.300 | 9.320 | 9.290 | 9.330 | 180,000 | 1,675,160 | 9.3064 | 6.546 | 6.532 | 6.546 | 6.525 | 6.553 | 256,282 | 6.5364 | -0.21% |
| 2006-10-17 | 0 | 9.340 | 9.320 | 9.380 | 9.300 | 9.400 | 518,000 | 4,846,712 | 9.3566 | 6.560 | 6.546 | 6.588 | 6.532 | 6.602 | 737,522 | 6.5716 | 0.43% |
| 2006-10-16 | 0 | 9.300 | 9.300 | 9.400 | 9.290 | 9.790 | 1,482,000 | 14,009,960 | 9.4534 | 6.532 | 6.532 | 6.602 | 6.525 | 6.876 | 2,110,054 | 6.6396 | -1.90% |
| 2006-10-13 | 0 | 9.480 | 9.460 | 9.640 | 9.400 | 9.770 | 652,000 | 6,212,660 | 9.5286 | 6.658 | 6.644 | 6.771 | 6.602 | 6.862 | 928,310 | 6.6924 | -2.57% |
| 2006-10-12 | 0 | 9.730 | 9.600 | 9.730 | 9.690 | 9.860 | 909,600 | 8,852,348 | 9.7321 | 6.834 | 6.743 | 6.834 | 6.806 | 6.925 | 1,295,077 | 6.8354 | -1.52% |
| 2006-10-11 | 0 | 9.880 | 9.730 | 9.880 | 9.500 | 9.980 | 304,000 | 2,955,560 | 9.7222 | 6.939 | 6.834 | 6.939 | 6.672 | 7.009 | 432,831 | 6.8284 | 4.22% |
| 2006-10-10 | 0 | 9.480 | 9.410 | 9.480 | 9.480 | 9.550 | 22,000 | 208,980 | 9.4991 | 6.658 | 6.609 | 6.658 | 6.658 | 6.707 | 31,323 | 6.6717 | 0.74% |
| 2006-10-09 | 0 | 9.410 | 9.410 | 9.540 | 9.390 | 9.450 | 392,000 | 3,695,140 | 9.4264 | 6.609 | 6.609 | 6.700 | 6.595 | 6.637 | 558,125 | 6.6206 | -1.47% |
| 2006-10-06 | 0 | 9.550 | 9.430 | 9.550 | 9.430 | 9.640 | 418,000 | 4,002,620 | 9.5756 | 6.707 | 6.623 | 6.707 | 6.623 | 6.771 | 595,143 | 6.7255 | -0.52% |
| 2006-10-05 | 0 | 9.600 | 9.580 | 9.700 | 9.580 | 9.680 | 660,000 | 6,352,690 | 9.6253 | 6.743 | 6.729 | 6.813 | 6.729 | 6.799 | 939,700 | 6.7603 | 0.21% |
| 2006-10-04 | 0 | 9.580 | 9.450 | 9.590 | 9.400 | 9.720 | 892,000 | 8,529,500 | 9.5622 | 6.729 | 6.637 | 6.736 | 6.602 | 6.827 | 1,270,019 | 6.7160 | -1.44% |
| 2006-10-03 | 0 | 9.720 | 9.620 | 9.720 | 9.720 | 10.00 | 928,000 | 9,075,480 | 9.7796 | 6.827 | 6.757 | 6.827 | 6.827 | 7.024 | 1,321,275 | 6.8687 | -2.80% |
| 2006-09-29 | 0 | 10.00 | 9.800 | 10.00 | 9.800 | 10.14 | 1,184,000 | 11,869,040 | 10.025 | 7.024 | 6.883 | 7.024 | 6.883 | 7.122 | 1,685,765 | 7.0407 | 2.04% |
| 2006-09-28 | 0 | 9.800 | 9.700 | 9.800 | 9.540 | 9.800 | 118,000 | 1,141,580 | 9.6744 | 6.883 | 6.813 | 6.883 | 6.700 | 6.883 | 168,007 | 6.7948 | 2.73% |
| 2006-09-27 | 0 | 9.540 | 9.540 | 9.550 | 9.450 | 9.700 | 764,000 | 7,273,500 | 9.5203 | 6.700 | 6.700 | 6.707 | 6.637 | 6.813 | 1,087,774 | 6.6866 | -3.64% |
| 2006-09-26 | 0 | 9.900 | 9.700 | 9.900 | 9.800 | 10.20 | 354,000 | 3,569,960 | 10.085 | 6.953 | 6.813 | 6.953 | 6.883 | 7.164 | 504,021 | 7.0830 | -0.80% |
| 2006-09-25 | 0 | 9.980 | 9.920 | 9.980 | 9.920 | 10.10 | 186,000 | 1,851,520 | 9.9544 | 7.009 | 6.967 | 7.009 | 6.967 | 7.094 | 264,825 | 6.9915 | -0.20% |
| 2006-09-22 | 0 | 10.00 | 9.880 | 10.08 | 9.500 | 10.06 | 980,000 | 9,448,340 | 9.6412 | 7.024 | 6.939 | 7.080 | 6.672 | 7.066 | 1,395,312 | 6.7715 | -0.99% |
| 2006-09-21 | 0 | 10.10 | 9.980 | 10.10 | 9.980 | 10.18 | 98,000 | 981,400 | 10.014 | 7.094 | 7.009 | 7.094 | 7.009 | 7.150 | 139,531 | 7.0336 | 0.40% |
| 2006-09-20 | 0 | 10.06 | 10.00 | 10.06 | 9.900 | 10.12 | 264,000 | 2,637,320 | 9.9898 | 7.066 | 7.024 | 7.066 | 6.953 | 7.108 | 375,880 | 7.0164 | -0.98% |
| 2006-09-19 | 0 | 10.16 | 10.00 | 10.16 | 10.16 | 10.50 | 10,000 | 102,720 | 10.272 | 7.136 | 7.024 | 7.136 | 7.136 | 7.375 | 14,238 | 7.2146 | -0.97% |
| 2006-09-18 | 0 | 10.26 | 10.00 | 10.26 | 9.900 | 10.26 | 158,000 | 1,595,120 | 10.096 | 7.206 | 7.024 | 7.206 | 6.953 | 7.206 | 224,958 | 7.0907 | -1.35% |
| 2006-09-15 | 0 | 10.40 | 10.00 | 10.42 | 9.890 | 10.42 | 1,219,400 | 12,150,048 | 9.9640 | 7.304 | 7.024 | 7.319 | 6.946 | 7.319 | 1,736,167 | 6.9982 | 1.96% |
| 2006-09-14 | 0 | 10.20 | 9.990 | 10.20 | 10.00 | 10.30 | 1,380,000 | 13,840,120 | 10.029 | 7.164 | 7.016 | 7.164 | 7.024 | 7.234 | 1,964,827 | 7.0439 | -1.92% |
| 2006-09-13 | 0 | 10.40 | 10.24 | 10.40 | 10.20 | 10.56 | 650,000 | 6,764,200 | 10.407 | 7.304 | 7.192 | 7.304 | 7.164 | 7.417 | 925,462 | 7.3090 | -0.19% |
| 2006-09-12 | 0 | 10.42 | 10.20 | 10.46 | 10.18 | 10.50 | 796,000 | 8,224,640 | 10.333 | 7.319 | 7.164 | 7.347 | 7.150 | 7.375 | 1,133,335 | 7.2570 | -0.57% |
| 2006-09-11 | 0 | 10.48 | 10.48 | 10.50 | 10.30 | 11.00 | 1,164,000 | 12,173,400 | 10.458 | 7.361 | 7.361 | 7.375 | 7.234 | 7.726 | 1,657,289 | 7.3454 | -4.73% |
| 2006-09-08 | 0 | 11.00 | 11.00 | 11.02 | 10.60 | 12.10 | 1,723,000 | 20,013,940 | 11.616 | 7.726 | 7.726 | 7.740 | 7.445 | 8.498 | 2,453,186 | 8.1583 | -0.90% |
| 2006-09-07 | 0 | 11.10 | 10.90 | 11.08 | 10.70 | 11.20 | 278,000 | 3,070,440 | 11.045 | 7.796 | 7.656 | 7.782 | 7.515 | 7.866 | 395,813 | 7.7573 | -0.72% |
| 2006-09-06 | 0 | 11.18 | 11.02 | 11.20 | 10.78 | 11.20 | 276,000 | 3,008,200 | 10.899 | 7.852 | 7.740 | 7.866 | 7.571 | 7.866 | 392,965 | 7.6551 | -0.18% |
| 2006-09-05 | 0 | 11.20 | 10.80 | 11.20 | 10.66 | 11.20 | 160,000 | 1,719,120 | 10.745 | 7.866 | 7.585 | 7.866 | 7.487 | 7.866 | 227,806 | 7.5464 | 1.82% |
| 2006-09-04 | 0 | 11.00 | 10.64 | 11.20 | 10.50 | 11.00 | 194,000 | 2,085,360 | 10.749 | 7.726 | 7.473 | 7.866 | 7.375 | 7.726 | 276,215 | 7.5498 | 0.92% |
| 2006-09-01 | 0 | 10.90 | 10.60 | 10.90 | 10.60 | 11.10 | 72,000 | 775,800 | 10.775 | 7.656 | 7.445 | 7.656 | 7.445 | 7.796 | 102,513 | 7.5678 | -2.33% |
| 2006-08-31 | 0 | 11.16 | 11.00 | 11.16 | 10.82 | 11.30 | 898,000 | 9,915,280 | 11.042 | 7.838 | 7.726 | 7.838 | 7.599 | 7.937 | 1,278,561 | 7.7550 | 3.14% |
| 2006-08-30 | 0 | 10.82 | 10.68 | 10.82 | 10.50 | 10.82 | 302,000 | 3,229,040 | 10.692 | 7.599 | 7.501 | 7.599 | 7.375 | 7.599 | 429,984 | 7.5097 | 5.05% |
| 2006-08-29 | 0 | 10.30 | 10.28 | 10.30 | 10.20 | 10.86 | 1,058,000 | 11,442,080 | 10.815 | 7.234 | 7.220 | 7.234 | 7.164 | 7.628 | 1,506,367 | 7.5958 | 3.00% |
| 2006-08-28 | 0 | 10.00 | 9.900 | 10.00 | 9.850 | 10.50 | 62,000 | 619,680 | 9.9948 | 7.024 | 6.953 | 7.024 | 6.918 | 7.375 | 88,275 | 7.0199 | 1.52% |
| 2006-08-25 | 0 | 9.850 | 9.830 | 9.850 | 9.820 | 9.970 | 1,868,000 | 18,404,880 | 9.8527 | 6.918 | 6.904 | 6.918 | 6.897 | 7.002 | 2,659,636 | 6.9201 | -0.40% |
| 2006-08-24 | 0 | 9.890 | 9.800 | 9.890 | 9.860 | 9.900 | 366,000 | 3,619,040 | 9.8881 | 6.946 | 6.883 | 6.946 | 6.925 | 6.953 | 521,106 | 6.9449 | 0.30% |
| 2006-08-23 | 0 | 9.860 | 9.800 | 9.860 | 9.790 | 9.990 | 236,000 | 2,328,800 | 9.8678 | 6.925 | 6.883 | 6.925 | 6.876 | 7.016 | 336,014 | 6.9307 | -1.30% |
| 2006-08-22 | 0 | 9.990 | 9.850 | 9.990 | 9.700 | 10.40 | 522,000 | 5,153,580 | 9.8728 | 7.016 | 6.918 | 7.016 | 6.813 | 7.304 | 743,217 | 6.9342 | -2.06% |
| 2006-08-21 | 0 | 10.20 | 10.02 | 10.20 | 10.24 | 10.80 | 76,000 | 793,800 | 10.445 | 7.164 | 7.038 | 7.164 | 7.192 | 7.585 | 108,208 | 7.3359 | -5.20% |
| 2006-08-18 | 0 | 10.76 | 10.60 | 10.76 | - | - | 0 | 0 | - | 7.557 | 7.445 | 7.557 | - | - | 0 | - | 0.00% |
| 2006-08-17 | 0 | 10.76 | 10.60 | 10.76 | 10.70 | 10.84 | 56,000 | 602,640 | 10.761 | 7.557 | 7.445 | 7.557 | 7.515 | 7.613 | 79,732 | 7.5583 | 0.00% |
| 2006-08-16 | 0 | 10.76 | 10.70 | 10.76 | 10.70 | 10.80 | 16,000 | 172,080 | 10.755 | 7.557 | 7.515 | 7.557 | 7.515 | 7.585 | 22,781 | 7.5538 | 0.00% |
| 2006-08-15 | 0 | 10.76 | 10.60 | 10.76 | 10.70 | 10.76 | 132,000 | 1,416,560 | 10.732 | 7.557 | 7.445 | 7.557 | 7.515 | 7.557 | 187,940 | 7.5373 | 0.56% |
| 2006-08-14 | 0 | 10.70 | 10.60 | 10.70 | 10.46 | 10.82 | 198,000 | 2,117,120 | 10.693 | 7.515 | 7.445 | 7.515 | 7.347 | 7.599 | 281,910 | 7.5099 | 2.29% |
| 2006-08-11 | 0 | 10.46 | 10.22 | 10.46 | 9.880 | 10.48 | 687,000 | 6,736,160 | 9.8052 | 7.347 | 7.178 | 7.347 | 6.939 | 7.361 | 978,142 | 6.8867 | 7.84% |
| 2006-08-10 | 0 | 9.700 | 9.700 | 9.800 | 9.100 | 9.800 | 54,000 | 523,500 | 9.6944 | 6.813 | 6.813 | 6.883 | 6.391 | 6.883 | 76,885 | 6.8089 | 0.62% |
| 2006-08-09 | 0 | 9.640 | 9.500 | 9.640 | 9.660 | 9.720 | 14,000 | 135,440 | 9.6743 | 6.771 | 6.672 | 6.771 | 6.785 | 6.827 | 19,933 | 6.7948 | -0.21% |
| 2006-08-08 | 0 | 9.660 | 9.500 | 9.670 | 9.480 | 9.670 | 86,000 | 825,520 | 9.5991 | 6.785 | 6.672 | 6.792 | 6.658 | 6.792 | 122,446 | 6.7419 | -0.10% |
| 2006-08-07 | 0 | 9.670 | 9.500 | 9.670 | 9.600 | 9.670 | 16,000 | 154,280 | 9.6425 | 6.792 | 6.672 | 6.792 | 6.743 | 6.792 | 22,781 | 6.7724 | 0.21% |
| 2006-08-04 | 0 | 9.650 | 9.600 | 9.650 | 9.500 | 9.650 | 397,700 | 3,782,780 | 9.5116 | 6.778 | 6.743 | 6.778 | 6.672 | 6.778 | 566,240 | 6.6805 | 1.58% |
| 2006-08-03 | 0 | 9.500 | 9.430 | 9.500 | 9.470 | 9.500 | 242,000 | 2,293,440 | 9.4770 | 6.672 | 6.623 | 6.672 | 6.651 | 6.672 | 344,557 | 6.6562 | 1.39% |
| 2006-08-02 | 0 | 9.370 | 9.240 | 9.370 | 9.270 | 9.380 | 112,400 | 1,051,732 | 9.3570 | 6.581 | 6.490 | 6.581 | 6.511 | 6.588 | 160,034 | 6.5719 | 1.08% |
| 2006-08-01 | 0 | 9.270 | 9.200 | 9.270 | 9.100 | 9.270 | 338,000 | 3,112,880 | 9.2097 | 6.511 | 6.462 | 6.511 | 6.391 | 6.511 | 481,240 | 6.4685 | 0.76% |
| 2006-07-31 | 0 | 9.200 | 9.100 | 9.200 | 9.050 | 9.300 | 202,000 | 1,856,920 | 9.1927 | 6.462 | 6.391 | 6.462 | 6.356 | 6.532 | 287,605 | 6.4565 | 0.66% |
| 2006-07-28 | 0 | 9.140 | 9.040 | 9.140 | 9.000 | 9.150 | 150,000 | 1,363,220 | 9.0881 | 6.419 | 6.349 | 6.419 | 6.321 | 6.427 | 213,568 | 6.3831 | 0.22% |
| 2006-07-27 | 0 | 9.120 | 9.110 | 9.140 | 9.000 | 9.200 | 446,000 | 4,080,640 | 9.1494 | 6.405 | 6.398 | 6.419 | 6.321 | 6.462 | 635,009 | 6.4261 | 0.00% |
| 2006-07-26 | 0 | 9.120 | 9.100 | 9.140 | 9.100 | 9.270 | 90,000 | 822,540 | 9.1393 | 6.405 | 6.391 | 6.419 | 6.391 | 6.511 | 128,141 | 6.4190 | -1.62% |
| 2006-07-25 | 0 | 9.270 | 9.150 | 9.270 | 9.100 | 9.500 | 110,000 | 1,018,940 | 9.2631 | 6.511 | 6.427 | 6.511 | 6.391 | 6.672 | 156,617 | 6.5059 | 1.87% |
| 2006-07-24 | 0 | 9.100 | 9.060 | 9.100 | 8.950 | 9.190 | 832,000 | 7,531,460 | 9.0522 | 6.391 | 6.363 | 6.391 | 6.286 | 6.455 | 1,184,591 | 6.3579 | -0.55% |
| 2006-07-21 | 0 | 9.150 | 9.100 | 9.150 | 9.050 | 9.600 | 1,964,000 | 18,118,500 | 9.2253 | 6.427 | 6.391 | 6.427 | 6.356 | 6.743 | 2,796,319 | 6.4794 | -4.19% |
| 2006-07-20 | 0 | 9.550 | 9.500 | 9.550 | 9.450 | 9.850 | 1,390,000 | 13,274,600 | 9.5501 | 6.707 | 6.672 | 6.707 | 6.637 | 6.918 | 1,979,065 | 6.7075 | 0.00% |
| 2006-07-19 | 0 | 9.550 | 9.400 | 9.550 | 9.400 | 9.650 | 938,000 | 8,963,700 | 9.5562 | 6.707 | 6.602 | 6.707 | 6.602 | 6.778 | 1,335,513 | 6.7118 | -2.55% |
| 2006-07-18 | 0 | 9.800 | 9.650 | 9.850 | 9.700 | 9.900 | 1,060,000 | 10,373,900 | 9.7867 | 6.883 | 6.778 | 6.918 | 6.813 | 6.953 | 1,509,215 | 6.8737 | -1.01% |
| 2006-07-17 | 0 | 9.900 | 9.850 | 9.950 | 9.900 | 9.950 | 156,000 | 1,546,400 | 9.9128 | 6.953 | 6.918 | 6.988 | 6.953 | 6.988 | 222,111 | 6.9623 | -0.50% |
| 2006-07-14 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 10.40 | 1,084,000 | 10,844,700 | 10.004 | 6.988 | 6.953 | 6.988 | 6.953 | 7.304 | 1,543,386 | 7.0266 | -4.78% |
| 2006-07-13 | 0 | 10.45 | 10.35 | 10.45 | 10.30 | 10.70 | 628,000 | 6,578,400 | 10.475 | 7.340 | 7.269 | 7.340 | 7.234 | 7.515 | 894,139 | 7.3572 | -1.42% |
| 2006-07-12 | 0 | 10.60 | 10.50 | 10.60 | 10.50 | 10.85 | 426,000 | 4,505,700 | 10.577 | 7.445 | 7.375 | 7.445 | 7.375 | 7.621 | 606,534 | 7.4286 | -3.20% |
| 2006-07-11 | 0 | 10.95 | 10.80 | 10.95 | 10.80 | 11.25 | 474,000 | 5,194,400 | 10.959 | 7.691 | 7.585 | 7.691 | 7.585 | 7.901 | 674,875 | 7.6968 | -2.67% |
| 2006-07-10 | 0 | 11.25 | 10.50 | 11.25 | 11.20 | 11.40 | 32,000 | 360,800 | 11.275 | 7.901 | 7.375 | 7.901 | 7.866 | 8.007 | 45,561 | 7.9190 | 0.90% |
| 2006-07-07 | 0 | 11.15 | 10.80 | 11.20 | 11.15 | 11.20 | 16,000 | 178,700 | 11.169 | 7.831 | 7.585 | 7.866 | 7.831 | 7.866 | 22,781 | 7.8444 | -1.33% |
| 2006-07-06 | 0 | 11.30 | 11.25 | 11.30 | 11.25 | 11.50 | 34,000 | 387,500 | 11.397 | 7.937 | 7.901 | 7.937 | 7.901 | 8.077 | 48,409 | 8.0047 | -0.88% |
| 2006-07-05 | 0 | 11.40 | 11.25 | 11.40 | 11.25 | 11.50 | 72,000 | 816,900 | 11.346 | 8.007 | 7.901 | 8.007 | 7.901 | 8.077 | 102,513 | 7.9688 | -0.44% |
| 2006-07-04 | 0 | 11.45 | 11.20 | 11.45 | 11.40 | 11.70 | 106,000 | 1,217,700 | 11.488 | 8.042 | 7.866 | 8.042 | 8.007 | 8.218 | 150,922 | 8.0684 | -0.43% |
| 2006-07-03 | 0 | 11.50 | 11.40 | 11.50 | 11.10 | 11.90 | 74,000 | 857,700 | 11.591 | 8.077 | 8.007 | 8.077 | 7.796 | 8.358 | 105,360 | 8.1406 | 3.60% |
| 2006-06-30 | 0 | 11.10 | 10.90 | 11.10 | 10.50 | 11.20 | 470,000 | 5,117,200 | 10.888 | 7.796 | 7.656 | 7.796 | 7.375 | 7.866 | 669,180 | 7.6470 | 3.74% |
| 2006-06-29 | 0 | 10.70 | 10.55 | 10.70 | 10.70 | 10.80 | 28,000 | 300,300 | 10.725 | 7.515 | 7.410 | 7.515 | 7.515 | 7.585 | 39,866 | 7.5327 | 2.39% |
| 2006-06-28 | 0 | 10.45 | 10.15 | 10.45 | 10.45 | 10.80 | 42,000 | 440,300 | 10.483 | 7.340 | 7.129 | 7.340 | 7.340 | 7.585 | 59,799 | 7.3630 | 0.00% |
| 2006-06-27 | 0 | 10.45 | 10.10 | 10.45 | 10.20 | 10.80 | 152,000 | 1,600,500 | 10.530 | 7.340 | 7.094 | 7.340 | 7.164 | 7.585 | 216,416 | 7.3955 | 4.50% |
| 2006-06-26 | 0 | 10.00 | 9.800 | 10.00 | 10.00 | 10.00 | 16,000 | 160,000 | 10.000 | 7.024 | 6.883 | 7.024 | 7.024 | 7.024 | 22,781 | 7.0235 | 0.00% |
| 2006-06-23 | 0 | 10.00 | 9.750 | 10.15 | 9.700 | 10.00 | 174,000 | 1,714,200 | 9.8517 | 7.024 | 6.848 | 7.129 | 6.813 | 7.024 | 247,739 | 6.9194 | 1.52% |
| 2006-06-22 | 0 | 9.850 | 9.750 | 10.00 | 9.650 | 10.20 | 370,000 | 3,629,000 | 9.8081 | 6.918 | 6.848 | 7.024 | 6.778 | 7.164 | 526,801 | 6.8887 | 2.07% |
| 2006-06-21 | 0 | 9.650 | 9.600 | 9.650 | 9.550 | 9.650 | 3,286,000 | 31,537,900 | 9.5977 | 6.778 | 6.743 | 6.778 | 6.707 | 6.778 | 4,678,567 | 6.7409 | -1.03% |
| 2006-06-20 | 0 | 9.750 | 9.600 | 9.750 | 9.600 | 9.800 | 2,182,000 | 21,027,000 | 9.6366 | 6.848 | 6.743 | 6.848 | 6.743 | 6.883 | 3,106,705 | 6.7683 | -1.52% |
| 2006-06-19 | 0 | 9.900 | 9.600 | 9.900 | 9.900 | 10.85 | 180,000 | 1,840,500 | 10.225 | 6.953 | 6.743 | 6.953 | 6.953 | 7.621 | 256,282 | 7.1815 | -4.35% |
| 2006-06-16 | 0 | 10.35 | 10.25 | 10.35 | 10.05 | 10.95 | 568,000 | 5,845,500 | 10.291 | 7.269 | 7.199 | 7.269 | 7.059 | 7.691 | 808,711 | 7.2282 | 3.50% |
| 2006-06-15 | 0 | 10.00 | 9.700 | 10.00 | 9.750 | 10.25 | 257,500 | 2,564,650 | 9.9598 | 7.024 | 6.813 | 7.024 | 6.848 | 7.199 | 366,625 | 6.9953 | 0.50% |
| 2006-06-14 | 0 | 9.950 | 9.800 | 9.950 | 9.550 | 10.00 | 354,000 | 3,453,000 | 9.7542 | 6.988 | 6.883 | 6.988 | 6.707 | 7.024 | 504,021 | 6.8509 | -0.50% |
| 2006-06-13 | 0 | 10.00 | 9.700 | 10.00 | 9.300 | 10.00 | 264,000 | 2,542,100 | 9.6292 | 7.024 | 6.813 | 7.024 | 6.532 | 7.024 | 375,880 | 6.7631 | 0.00% |
| 2006-06-12 | 0 | 10.00 | 9.700 | 10.00 | 9.500 | 10.00 | 494,000 | 4,859,800 | 9.8377 | 7.024 | 6.813 | 7.024 | 6.672 | 7.024 | 703,351 | 6.9095 | -0.99% |
| 2006-06-09 | 0 | 10.10 | 10.00 | 10.10 | 9.950 | 10.30 | 730,000 | 7,331,600 | 10.043 | 7.094 | 7.024 | 7.094 | 6.988 | 7.234 | 1,039,365 | 7.0539 | -3.35% |
| 2006-06-08 | 0 | 10.45 | 10.20 | 10.45 | 10.20 | 10.75 | 66,000 | 684,300 | 10.368 | 7.340 | 7.164 | 7.340 | 7.164 | 7.550 | 93,970 | 7.2821 | -2.79% |
| 2006-06-07 | 0 | 10.75 | 10.55 | 10.80 | 10.60 | 11.00 | 778,000 | 8,330,400 | 10.708 | 7.550 | 7.410 | 7.585 | 7.445 | 7.726 | 1,107,707 | 7.5204 | -4.87% |
| 2006-06-06 | 0 | 11.30 | 10.70 | 11.30 | 10.65 | 11.30 | 138,000 | 1,522,100 | 11.030 | 7.937 | 7.515 | 7.937 | 7.480 | 7.937 | 196,483 | 7.7467 | 1.80% |
| 2006-06-05 | 0 | 11.10 | 10.80 | 11.20 | 10.65 | 11.40 | 596,769 | 6,421,028 | 10.760 | 7.796 | 7.585 | 7.866 | 7.480 | 8.007 | 849,672 | 7.5571 | 5.71% |
| 2006-06-02 | 0 | 10.50 | 10.20 | 10.70 | 10.10 | 10.80 | 328,000 | 3,358,500 | 10.239 | 7.375 | 7.164 | 7.515 | 7.094 | 7.585 | 467,002 | 7.1916 | 2.44% |
| 2006-06-01 | 0 | 10.25 | 10.00 | 10.25 | 10.20 | 10.95 | 474,000 | 4,943,500 | 10.429 | 7.199 | 7.024 | 7.199 | 7.164 | 7.691 | 674,875 | 7.3251 | -3.30% |
| 2006-05-30 | 0 | 10.60 | 10.50 | 10.65 | 10.30 | 10.70 | 436,000 | 4,551,200 | 10.439 | 7.445 | 7.375 | 7.480 | 7.234 | 7.515 | 620,771 | 7.3315 | 3.41% |
| 2006-05-29 | 0 | 10.25 | 10.20 | 10.45 | 9.650 | 10.40 | 3,814,000 | 38,091,900 | 9.9874 | 7.199 | 7.164 | 7.340 | 6.778 | 7.304 | 5,430,327 | 7.0147 | 3.54% |
| 2006-05-26 | 0 | 9.900 | 10.00 | 10.05 | 9.650 | 10.05 | 1,432,000 | 14,194,200 | 9.9122 | 6.953 | 7.024 | 7.059 | 6.778 | 7.059 | 2,038,864 | 6.9618 | -1.49% |
| 2006-05-25 | 0 | 10.05 | 10.05 | 10.10 | 9.850 | 10.20 | 1,102,000 | 11,026,600 | 10.006 | 7.059 | 7.059 | 7.094 | 6.918 | 7.164 | 1,569,014 | 7.0277 | -2.43% |
| 2006-05-24 | 0 | 10.30 | 10.20 | 10.60 | 9.950 | 10.40 | 848,000 | 8,647,200 | 10.197 | 7.234 | 7.164 | 7.445 | 6.988 | 7.304 | 1,207,372 | 7.1620 | -3.29% |
| 2006-05-23 | 0 | 10.65 | 10.65 | 10.70 | 10.00 | 10.85 | 748,000 | 8,014,200 | 10.714 | 7.480 | 7.480 | 7.515 | 7.024 | 7.621 | 1,064,993 | 7.5251 | -1.39% |
| 2006-05-22 | 0 | 10.80 | 10.75 | 10.80 | 10.75 | 11.00 | 484,000 | 5,256,400 | 10.860 | 7.585 | 7.550 | 7.585 | 7.550 | 7.726 | 689,113 | 7.6278 | 0.47% |
| 2006-05-19 | 0 | 10.75 | 10.75 | 11.05 | 10.70 | 11.05 | 2,350,000 | 25,828,000 | 10.991 | 7.550 | 7.550 | 7.761 | 7.515 | 7.761 | 3,345,901 | 7.7193 | -2.27% |
| 2006-05-18 | 0 | 11.00 | 10.75 | 11.00 | 10.00 | 11.00 | 1,116,000 | 12,229,000 | 10.958 | 7.726 | 7.550 | 7.726 | 7.024 | 7.726 | 1,588,947 | 7.6963 | 0.00% |
| 2006-05-17 | 0 | 11.00 | 10.90 | 11.25 | 10.80 | 11.00 | 182,000 | 1,982,800 | 10.895 | 7.726 | 7.656 | 7.901 | 7.585 | 7.726 | 259,129 | 7.6518 | 1.85% |
| 2006-05-16 | 0 | 10.80 | 10.30 | 10.80 | 10.00 | 10.85 | 1,044,000 | 11,227,100 | 10.754 | 7.585 | 7.234 | 7.585 | 7.024 | 7.621 | 1,486,434 | 7.5530 | -0.92% |
| 2006-05-15 | 0 | 10.90 | 10.90 | 10.95 | 10.60 | 10.90 | 1,258,000 | 13,641,800 | 10.844 | 7.656 | 7.656 | 7.691 | 7.445 | 7.656 | 1,791,125 | 7.6163 | -0.46% |
| 2006-05-12 | 0 | 10.95 | 10.90 | 11.00 | 10.80 | 11.00 | 1,736,000 | 19,008,900 | 10.950 | 7.691 | 7.656 | 7.726 | 7.585 | 7.726 | 2,471,696 | 7.6906 | -0.45% |
| 2006-05-11 | 0 | 11.00 | 10.95 | 11.00 | 10.85 | 11.10 | 906,000 | 9,963,820 | 10.998 | 7.726 | 7.691 | 7.726 | 7.621 | 7.796 | 1,289,952 | 7.7242 | 0.00% |
| 2006-05-10 | 0 | 11.00 | 10.95 | 11.00 | 10.90 | 11.35 | 1,724,000 | 19,248,400 | 11.165 | 7.726 | 7.691 | 7.726 | 7.656 | 7.972 | 2,454,610 | 7.8417 | -2.22% |
| 2006-05-09 | 0 | 11.25 | 11.15 | 11.30 | 11.00 | 11.25 | 338,000 | 3,773,100 | 11.163 | 7.901 | 7.831 | 7.937 | 7.726 | 7.901 | 481,240 | 7.8404 | 0.45% |
| 2006-05-08 | 0 | 11.20 | 11.20 | 11.30 | 11.20 | 11.55 | 292,000 | 3,274,500 | 11.214 | 7.866 | 7.866 | 7.937 | 7.866 | 8.112 | 415,746 | 7.8762 | -1.32% |
| 2006-05-04 | 0 | 11.35 | 11.35 | 11.40 | 11.20 | 11.35 | 228,000 | 2,558,800 | 11.223 | 7.972 | 7.972 | 8.007 | 7.866 | 7.972 | 324,624 | 7.8824 | -1.30% |
| 2006-05-03 | 0 | 11.50 | 11.05 | 11.50 | 10.90 | 11.50 | 941,606 | 10,538,469 | 11.192 | 8.077 | 7.761 | 8.077 | 7.656 | 8.077 | 1,340,647 | 7.8607 | 0.00% |
| 2006-05-02 | 0 | 11.50 | 11.45 | 11.55 | 10.75 | 11.60 | 2,052,000 | 22,883,600 | 11.152 | 8.077 | 8.042 | 8.112 | 7.550 | 8.147 | 2,921,613 | 7.8325 | 3.60% |
| 2006-04-28 | 0 | 11.10 | 11.00 | 11.10 | 10.55 | 11.20 | 800,000 | 8,807,700 | 11.010 | 7.796 | 7.726 | 7.796 | 7.410 | 7.866 | 1,139,030 | 7.7326 | -0.75% |
| 2006-04-27 | 0 | 11.30 | 11.30 | 11.35 | 10.55 | 11.35 | 1,746,000 | 19,565,100 | 11.206 | 7.855 | 7.855 | 7.890 | 7.334 | 7.890 | 2,511,717 | 7.7895 | 0.00% |
| 2006-04-26 | 0 | 11.30 | 11.25 | 11.30 | 10.30 | 11.30 | 514,000 | 5,762,300 | 11.211 | 7.855 | 7.820 | 7.855 | 7.160 | 7.855 | 739,417 | 7.7930 | 0.44% |
| 2006-04-25 | 0 | 11.25 | 11.10 | 11.25 | 10.70 | 11.75 | 1,310,000 | 14,796,840 | 11.295 | 7.820 | 7.716 | 7.820 | 7.438 | 8.168 | 1,884,507 | 7.8518 | -6.25% |
| 2006-04-24 | 0 | 12.00 | 11.90 | 12.00 | 11.85 | 12.35 | 562,000 | 6,736,100 | 11.986 | 8.342 | 8.272 | 8.342 | 8.237 | 8.585 | 808,468 | 8.3319 | -2.83% |
| 2006-04-21 | 0 | 12.35 | 12.30 | 12.40 | 11.95 | 12.35 | 254,000 | 3,055,400 | 12.029 | 8.585 | 8.550 | 8.620 | 8.307 | 8.585 | 365,393 | 8.3620 | 0.00% |
| 2006-04-20 | 0 | 12.35 | 12.35 | 12.40 | 12.00 | 12.60 | 778,000 | 9,585,100 | 12.320 | 8.585 | 8.585 | 8.620 | 8.342 | 8.759 | 1,119,196 | 8.5643 | -1.20% |
| 2006-04-19 | 0 | 12.50 | 12.50 | 12.65 | 12.50 | 12.90 | 226,000 | 2,852,900 | 12.624 | 8.689 | 8.689 | 8.794 | 8.689 | 8.967 | 325,113 | 8.7751 | -2.34% |
| 2006-04-18 | 0 | 12.80 | 12.60 | 13.00 | 12.80 | 13.00 | 120,000 | 1,547,200 | 12.893 | 8.898 | 8.759 | 9.037 | 8.898 | 9.037 | 172,627 | 8.9627 | -1.92% |
| 2006-04-13 | 0 | 13.05 | 12.95 | 13.05 | 12.45 | 13.10 | 498,000 | 6,448,600 | 12.949 | 9.072 | 9.002 | 9.072 | 8.655 | 9.106 | 716,401 | 9.0014 | 2.76% |
| 2006-04-12 | 0 | 12.70 | 12.65 | 12.70 | 12.35 | 12.70 | 474,000 | 5,942,700 | 12.537 | 8.828 | 8.794 | 8.828 | 8.585 | 8.828 | 681,875 | 8.7152 | 0.40% |
| 2006-04-11 | 0 | 12.65 | 12.35 | 12.65 | 11.30 | 12.65 | 756,000 | 9,379,200 | 12.406 | 8.794 | 8.585 | 8.794 | 7.855 | 8.794 | 1,087,548 | 8.6242 | 0.00% |
| 2006-04-10 | 0 | 12.65 | 12.60 | 12.70 | 12.10 | 12.80 | 1,370,000 | 17,266,800 | 12.604 | 8.794 | 8.759 | 8.828 | 8.411 | 8.898 | 1,970,821 | 8.7612 | -0.39% |
| 2006-04-07 | 0 | 12.70 | 12.65 | 12.70 | 12.55 | 13.25 | 1,208,774 | 15,378,617 | 12.723 | 8.828 | 8.794 | 8.828 | 8.724 | 9.211 | 1,738,888 | 8.8439 | -3.79% |
| 2006-04-06 | 0 | 13.20 | 12.95 | 13.20 | 12.75 | 13.45 | 2,360,000 | 30,763,600 | 13.035 | 9.176 | 9.002 | 9.176 | 8.863 | 9.350 | 3,394,990 | 9.0615 | -1.86% |
| 2006-04-04 | 0 | 13.45 | 13.30 | 13.45 | 13.20 | 13.65 | 1,398,000 | 18,854,100 | 13.487 | 9.350 | 9.245 | 9.350 | 9.176 | 9.489 | 2,011,100 | 9.3750 | -1.47% |
| 2006-04-03 | 0 | 13.65 | 13.55 | 13.65 | 13.30 | 13.75 | 1,043,700 | 14,143,490 | 13.551 | 9.489 | 9.419 | 9.489 | 9.245 | 9.558 | 1,501,420 | 9.4201 | 0.00% |
| 2006-03-31 | 0 | 13.65 | 13.60 | 13.65 | 13.50 | 13.80 | 1,138,000 | 15,399,000 | 13.532 | 9.489 | 9.454 | 9.489 | 9.384 | 9.593 | 1,637,076 | 9.4064 | 1.11% |
| 2006-03-30 | 0 | 13.50 | 13.50 | 13.55 | 13.40 | 13.80 | 812,000 | 10,969,600 | 13.509 | 9.384 | 9.384 | 9.419 | 9.315 | 9.593 | 1,168,107 | 9.3909 | 1.50% |
| 2006-03-29 | 0 | 13.30 | 13.30 | 13.60 | 13.25 | 13.65 | 286,000 | 3,821,800 | 13.363 | 9.245 | 9.245 | 9.454 | 9.211 | 9.489 | 411,427 | 9.2891 | -2.56% |
| 2006-03-28 | 0 | 13.65 | 13.65 | 13.70 | 13.45 | 13.80 | 1,222,000 | 16,706,800 | 13.672 | 9.489 | 9.489 | 9.523 | 9.350 | 9.593 | 1,757,915 | 9.5038 | 1.49% |
| 2006-03-27 | 0 | 13.45 | 13.40 | 13.50 | 13.15 | 13.50 | 1,178,000 | 15,659,000 | 13.293 | 9.350 | 9.315 | 9.384 | 9.141 | 9.384 | 1,694,618 | 9.2404 | 1.13% |
| 2006-03-24 | 0 | 13.30 | 13.15 | 13.25 | 13.10 | 13.40 | 594,000 | 7,853,100 | 13.221 | 9.245 | 9.141 | 9.211 | 9.106 | 9.315 | 854,502 | 9.1903 | 0.38% |
| 2006-03-23 | 0 | 13.25 | 13.15 | 13.25 | 12.75 | 13.35 | 1,020,000 | 13,340,800 | 13.079 | 9.211 | 9.141 | 9.211 | 8.863 | 9.280 | 1,467,326 | 9.0919 | 3.52% |
| 2006-03-22 | 0 | 12.80 | 12.75 | 12.85 | 12.70 | 13.00 | 364,000 | 4,665,700 | 12.818 | 8.898 | 8.863 | 8.933 | 8.828 | 9.037 | 523,634 | 8.9102 | 0.00% |
| 2006-03-21 | 0 | 12.80 | 12.65 | 12.80 | 12.40 | 12.90 | 456,000 | 5,735,000 | 12.577 | 8.898 | 8.794 | 8.898 | 8.620 | 8.967 | 655,981 | 8.7426 | 0.39% |
| 2006-03-20 | 0 | 12.75 | 12.70 | 12.80 | 12.55 | 12.95 | 362,000 | 4,578,200 | 12.647 | 8.863 | 8.828 | 8.898 | 8.724 | 9.002 | 520,757 | 8.7914 | 0.39% |
| 2006-03-17 | 0 | 12.70 | 12.55 | 12.70 | 12.50 | 13.00 | 750,000 | 9,488,200 | 12.651 | 8.828 | 8.724 | 8.828 | 8.689 | 9.037 | 1,078,916 | 8.7942 | 1.60% |
| 2006-03-16 | 0 | 12.50 | 12.50 | 12.55 | 12.25 | 12.55 | 598,000 | 7,443,800 | 12.448 | 8.689 | 8.689 | 8.724 | 8.515 | 8.724 | 860,256 | 8.6530 | 2.88% |
| 2006-03-15 | 0 | 12.15 | 12.10 | 12.15 | 11.75 | 12.25 | 792,000 | 9,533,700 | 12.038 | 8.446 | 8.411 | 8.446 | 8.168 | 8.515 | 1,139,336 | 8.3678 | 2.10% |
| 2006-03-14 | 0 | 11.90 | 11.80 | 11.90 | 11.70 | 11.95 | 78,000 | 918,700 | 11.778 | 8.272 | 8.203 | 8.272 | 8.133 | 8.307 | 112,207 | 8.1875 | -0.42% |
| 2006-03-13 | 0 | 11.95 | 11.85 | 11.95 | 11.70 | 12.00 | 340,000 | 4,041,900 | 11.888 | 8.307 | 8.237 | 8.307 | 8.133 | 8.342 | 489,109 | 8.2638 | -0.42% |
| 2006-03-10 | 0 | 12.00 | 11.90 | 12.00 | 11.80 | 12.00 | 422,000 | 5,033,450 | 11.928 | 8.342 | 8.272 | 8.342 | 8.203 | 8.342 | 607,070 | 8.2914 | 0.00% |
| 2006-03-09 | 0 | 12.00 | 11.80 | 12.00 | 11.25 | 12.70 | 2,426,000 | 29,386,500 | 12.113 | 8.342 | 8.203 | 8.342 | 7.820 | 8.828 | 3,489,935 | 8.4204 | 3.90% |
| 2006-03-08 | 0 | 11.55 | 11.50 | 11.55 | 11.15 | 11.80 | 1,290,000 | 14,748,400 | 11.433 | 8.029 | 7.994 | 8.029 | 7.751 | 8.203 | 1,855,736 | 7.9475 | -1.70% |
| 2006-03-07 | 0 | 11.75 | 11.75 | 11.80 | 11.65 | 11.95 | 2,380,000 | 28,099,800 | 11.807 | 8.168 | 8.168 | 8.203 | 8.098 | 8.307 | 3,423,762 | 8.2073 | -1.67% |
| 2006-03-06 | 0 | 11.95 | 11.80 | 11.95 | 11.70 | 11.95 | 334,000 | 3,937,600 | 11.789 | 8.307 | 8.203 | 8.307 | 8.133 | 8.307 | 480,477 | 8.1952 | 2.14% |
| 2006-03-03 | 0 | 11.70 | 11.70 | 11.80 | 11.50 | 11.80 | 229,251 | 2,670,762 | 11.650 | 8.133 | 8.133 | 8.203 | 7.994 | 8.203 | 329,790 | 8.0984 | -0.85% |
| 2006-03-02 | 0 | 11.80 | 11.75 | 11.80 | 11.80 | 12.00 | 102,000 | 1,220,400 | 11.965 | 8.203 | 8.168 | 8.203 | 8.203 | 8.342 | 146,733 | 8.3172 | -1.67% |
| 2006-03-01 | 0 | 12.00 | 11.90 | 12.00 | 11.10 | 12.15 | 1,084,000 | 12,929,100 | 11.927 | 8.342 | 8.272 | 8.342 | 7.716 | 8.446 | 1,559,394 | 8.2911 | 5.73% |
| 2006-02-28 | 0 | 11.35 | 11.35 | 11.50 | 11.25 | 11.80 | 1,406,000 | 15,970,700 | 11.359 | 7.890 | 7.890 | 7.994 | 7.820 | 8.203 | 2,022,609 | 7.8961 | -4.22% |
| 2006-02-27 | 0 | 11.85 | 11.80 | 11.85 | 10.85 | 11.95 | 1,320,000 | 15,143,800 | 11.473 | 8.237 | 8.203 | 8.237 | 7.542 | 8.307 | 1,898,893 | 7.9751 | 9.22% |
| 2006-02-24 | 0 | 10.85 | 10.80 | 10.90 | 10.75 | 10.85 | 458,000 | 4,949,000 | 10.806 | 7.542 | 7.508 | 7.577 | 7.473 | 7.542 | 658,858 | 7.5115 | 0.46% |
| 2006-02-23 | 0 | 10.80 | 10.75 | 10.95 | 10.75 | 11.20 | 902,000 | 9,918,800 | 10.997 | 7.508 | 7.473 | 7.612 | 7.473 | 7.786 | 1,297,577 | 7.6441 | -3.57% |
| 2006-02-22 | 0 | 11.20 | 11.15 | 11.20 | 11.10 | 11.25 | 1,138,000 | 12,725,300 | 11.182 | 7.786 | 7.751 | 7.786 | 7.716 | 7.820 | 1,637,076 | 7.7732 | 0.00% |
| 2006-02-21 | 0 | 11.20 | 11.20 | 11.25 | 10.95 | 11.25 | 1,194,000 | 13,287,122 | 11.128 | 7.786 | 7.786 | 7.820 | 7.612 | 7.820 | 1,717,635 | 7.7357 | 2.28% |
| 2006-02-20 | 0 | 10.95 | 10.85 | 11.00 | 10.35 | 10.95 | 334,000 | 3,597,000 | 10.770 | 7.612 | 7.542 | 7.647 | 7.195 | 7.612 | 480,477 | 7.4863 | 1.39% |
| 2006-02-17 | 0 | 10.80 | 10.70 | 10.80 | 10.70 | 11.20 | 1,030,000 | 11,210,400 | 10.884 | 7.508 | 7.438 | 7.508 | 7.438 | 7.786 | 1,481,712 | 7.5658 | -3.57% |
| 2006-02-16 | 0 | 11.20 | 11.20 | 11.25 | 11.00 | 11.30 | 442,000 | 4,950,900 | 11.201 | 7.786 | 7.786 | 7.820 | 7.647 | 7.855 | 635,841 | 7.7864 | 0.45% |
| 2006-02-15 | 0 | 11.15 | 11.05 | 11.20 | 11.05 | 11.25 | 500,600 | 5,613,892 | 11.214 | 7.751 | 7.681 | 7.786 | 7.681 | 7.820 | 720,141 | 7.7955 | -1.33% |
| 2006-02-14 | 0 | 11.30 | 11.30 | 11.35 | 11.20 | 11.45 | 452,000 | 5,100,500 | 11.284 | 7.855 | 7.855 | 7.890 | 7.786 | 7.959 | 650,227 | 7.8442 | -0.44% |
| 2006-02-13 | 0 | 11.35 | 11.30 | 11.35 | 11.00 | 11.40 | 354,000 | 3,949,700 | 11.157 | 7.890 | 7.855 | 7.890 | 7.647 | 7.925 | 509,249 | 7.7559 | 0.00% |
| 2006-02-10 | 0 | 11.35 | 11.30 | 11.35 | 10.60 | 11.45 | 1,866,000 | 20,652,200 | 11.068 | 7.890 | 7.855 | 7.890 | 7.369 | 7.959 | 2,684,344 | 7.6936 | -0.44% |
| 2006-02-09 | 0 | 11.40 | 11.35 | 11.40 | 11.35 | 11.70 | 1,046,000 | 12,061,300 | 11.531 | 7.925 | 7.890 | 7.925 | 7.890 | 8.133 | 1,504,729 | 8.0156 | 0.44% |
| 2006-02-08 | 0 | 11.35 | 11.30 | 11.35 | 10.95 | 11.35 | 4,020,000 | 44,750,200 | 11.132 | 7.890 | 7.855 | 7.890 | 7.612 | 7.890 | 5,782,992 | 7.7382 | 0.44% |
| 2006-02-07 | 0 | 11.30 | 11.30 | 11.35 | 11.20 | 11.80 | 2,580,681 | 29,655,427 | 11.491 | 7.855 | 7.855 | 7.890 | 7.786 | 8.203 | 3,712,452 | 7.9881 | 1.80% |
| 2006-02-06 | 0 | 11.10 | 11.05 | 11.10 | 10.15 | 11.10 | 2,280,000 | 24,278,400 | 10.648 | 7.716 | 7.681 | 7.716 | 7.056 | 7.716 | 3,279,906 | 7.4022 | 9.36% |
| 2006-02-03 | 0 | 10.15 | 10.15 | 10.20 | 9.000 | 10.30 | 1,768,000 | 17,774,300 | 10.053 | 7.056 | 7.056 | 7.090 | 6.256 | 7.160 | 2,543,366 | 6.9885 | 2.53% |
| 2006-02-02 | 0 | 9.900 | 9.900 | 9.950 | 9.700 | 10.30 | 2,818,000 | 27,794,700 | 9.8633 | 6.882 | 6.882 | 6.917 | 6.743 | 7.160 | 4,053,849 | 6.8564 | 2.06% |
| 2006-02-01 | 0 | 9.700 | 9.700 | 9.750 | 9.350 | 9.800 | 1,592,000 | 15,213,900 | 9.5565 | 6.743 | 6.743 | 6.778 | 6.500 | 6.812 | 2,290,180 | 6.6431 | 4.30% |
| 2006-01-27 | 0 | 9.300 | 9.300 | 9.500 | 9.250 | 9.350 | 454,000 | 4,204,200 | 9.2604 | 6.465 | 6.465 | 6.604 | 6.430 | 6.500 | 653,104 | 6.4373 | 0.54% |
| 2006-01-26 | 0 | 9.250 | 9.250 | 9.400 | 9.200 | 9.350 | 1,212,000 | 11,193,300 | 9.2354 | 6.430 | 6.430 | 6.534 | 6.395 | 6.500 | 1,743,529 | 6.4199 | -0.54% |
| 2006-01-25 | 0 | 9.300 | 9.400 | 9.450 | 9.250 | 9.500 | 824,000 | 7,762,100 | 9.4200 | 6.465 | 6.534 | 6.569 | 6.430 | 6.604 | 1,185,370 | 6.5483 | 0.00% |
| 2006-01-24 | 0 | 9.300 | 9.250 | 9.300 | 9.150 | 9.500 | 1,051,000 | 9,737,900 | 9.2654 | 6.465 | 6.430 | 6.465 | 6.361 | 6.604 | 1,511,922 | 6.4407 | -1.06% |
| 2006-01-23 | 0 | 9.400 | 9.300 | 9.450 | 9.250 | 9.500 | 438,000 | 4,096,600 | 9.3530 | 6.534 | 6.465 | 6.569 | 6.430 | 6.604 | 630,087 | 6.5016 | -2.08% |
| 2006-01-20 | 0 | 9.600 | 9.450 | 9.600 | 9.400 | 9.900 | 1,918,000 | 18,495,100 | 9.6429 | 6.673 | 6.569 | 6.673 | 6.534 | 6.882 | 2,759,149 | 6.7032 | 0.00% |
| 2006-01-19 | 0 | 9.600 | 9.500 | 9.600 | 8.700 | 9.650 | 2,998,000 | 27,704,000 | 9.2408 | 6.673 | 6.604 | 6.673 | 6.048 | 6.708 | 4,312,789 | 6.4237 | 9.71% |
| 2006-01-18 | 0 | 8.750 | 8.700 | 8.750 | 8.200 | 8.750 | 1,820,000 | 15,357,600 | 8.4382 | 6.082 | 6.048 | 6.082 | 5.700 | 6.082 | 2,618,171 | 5.8658 | 1.74% |
| 2006-01-17 | 0 | 8.600 | 8.550 | 8.600 | 8.200 | 8.700 | 1,164,000 | 9,904,000 | 8.5086 | 5.978 | 5.943 | 5.978 | 5.700 | 6.048 | 1,674,478 | 5.9147 | 4.88% |
| 2006-01-16 | 0 | 8.200 | 8.150 | 8.350 | 8.200 | 8.400 | 540,000 | 4,451,900 | 8.2443 | 5.700 | 5.665 | 5.804 | 5.700 | 5.839 | 776,820 | 5.7309 | -2.96% |
| 2006-01-13 | 0 | 8.450 | 8.400 | 8.450 | 8.000 | 8.450 | 1,798,000 | 14,661,800 | 8.1545 | 5.874 | 5.839 | 5.874 | 5.561 | 5.874 | 2,586,522 | 5.6685 | 4.97% |
| 2006-01-12 | 0 | 8.050 | 7.950 | 8.050 | 7.850 | 8.050 | 618,000 | 4,921,900 | 7.9642 | 5.596 | 5.526 | 5.596 | 5.457 | 5.596 | 889,027 | 5.5363 | 1.90% |
| 2006-01-11 | 0 | 7.900 | 7.850 | 7.900 | 7.750 | 8.000 | 911,772 | 7,184,999 | 7.8803 | 5.492 | 5.457 | 5.492 | 5.387 | 5.561 | 1,311,634 | 5.4779 | 1.94% |
| 2006-01-10 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.900 | 1,131,200 | 8,853,520 | 7.8267 | 5.387 | 5.353 | 5.387 | 5.353 | 5.492 | 1,627,294 | 5.4406 | -1.90% |
| 2006-01-09 | 0 | 7.900 | 7.900 | 8.000 | 7.600 | 8.000 | 1,196,000 | 9,295,200 | 7.7719 | 5.492 | 5.492 | 5.561 | 5.283 | 5.561 | 1,720,512 | 5.4026 | -0.63% |
| 2006-01-06 | 0 | 7.950 | 7.900 | 7.950 | 7.850 | 8.000 | 600,000 | 4,733,300 | 7.8888 | 5.526 | 5.492 | 5.526 | 5.457 | 5.561 | 863,133 | 5.4839 | -0.63% |
| 2006-01-05 | 0 | 8.000 | 7.950 | 8.000 | 7.950 | 8.100 | 972,912 | 7,753,743 | 7.9696 | 5.561 | 5.526 | 5.561 | 5.526 | 5.631 | 1,399,588 | 5.5400 | -1.23% |
| 2006-01-04 | 0 | 8.100 | 8.000 | 8.100 | 7.800 | 8.100 | 1,920,000 | 15,175,600 | 7.9040 | 5.631 | 5.561 | 5.631 | 5.422 | 5.631 | 2,762,026 | 5.4944 | 3.85% |
| 2006-01-03 | 0 | 7.800 | 7.800 | 7.900 | 7.750 | 7.950 | 266,000 | 2,085,300 | 7.8395 | 5.422 | 5.422 | 5.492 | 5.387 | 5.526 | 382,656 | 5.4495 | -2.50% |
| 2005-12-30 | 0 | 8.000 | 7.950 | 8.000 | 7.850 | 8.000 | 766,000 | 6,058,100 | 7.9087 | 5.561 | 5.526 | 5.561 | 5.457 | 5.561 | 1,101,933 | 5.4977 | 1.27% |
| 2005-12-29 | 0 | 7.900 | 7.850 | 7.900 | 7.750 | 7.900 | 616,000 | 4,821,200 | 7.8266 | 5.492 | 5.457 | 5.492 | 5.387 | 5.492 | 886,150 | 5.4406 | 0.64% |
| 2005-12-28 | 0 | 7.850 | 7.800 | 7.850 | 7.550 | 7.900 | 490,000 | 3,829,100 | 7.8145 | 5.457 | 5.422 | 5.457 | 5.248 | 5.492 | 704,892 | 5.4322 | 0.64% |
| 2005-12-23 | 0 | 7.800 | 7.750 | 7.800 | 7.550 | 7.900 | 1,378,000 | 10,651,300 | 7.7295 | 5.422 | 5.387 | 5.422 | 5.248 | 5.492 | 1,982,329 | 5.3731 | 3.31% |
| 2005-12-22 | 0 | 7.550 | 7.500 | 7.550 | 7.450 | 7.550 | 123,600 | 924,960 | 7.4835 | 5.248 | 5.214 | 5.248 | 5.179 | 5.248 | 177,805 | 5.2021 | 0.67% |
| 2005-12-21 | 0 | 7.500 | 7.450 | 7.500 | 7.350 | 7.500 | 504,000 | 3,696,900 | 7.3351 | 5.214 | 5.179 | 5.214 | 5.109 | 5.214 | 725,032 | 5.0989 | 2.74% |
| 2005-12-20 | 0 | 7.300 | 7.250 | 7.350 | 7.100 | 7.350 | 372,000 | 2,689,500 | 7.2298 | 5.075 | 5.040 | 5.109 | 4.936 | 5.109 | 535,143 | 5.0258 | 0.69% |
| 2005-12-19 | 0 | 7.250 | 7.200 | 7.300 | 7.250 | 7.400 | 572,000 | 4,185,700 | 7.3177 | 5.040 | 5.005 | 5.075 | 5.040 | 5.144 | 822,854 | 5.0868 | 0.00% |
| 2005-12-16 | 0 | 7.250 | 7.250 | 7.300 | 7.000 | 7.500 | 898,000 | 6,513,900 | 7.2538 | 5.040 | 5.040 | 5.075 | 4.866 | 5.214 | 1,291,823 | 5.0424 | -2.03% |
| 2005-12-15 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.550 | 261,000 | 1,954,850 | 7.4898 | 5.144 | 5.144 | 5.179 | 5.144 | 5.248 | 375,463 | 5.2065 | -1.33% |
| 2005-12-14 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.700 | 700,000 | 5,285,900 | 7.5513 | 5.214 | 5.214 | 5.248 | 5.214 | 5.353 | 1,006,989 | 5.2492 | -3.23% |
| 2005-12-13 | 0 | 7.750 | 7.700 | 7.800 | 7.700 | 7.800 | 312,000 | 2,420,700 | 7.7587 | 5.387 | 5.353 | 5.422 | 5.353 | 5.422 | 448,829 | 5.3934 | 0.00% |
| 2005-12-12 | 0 | 7.750 | 7.700 | 7.750 | 7.500 | 7.750 | 1,852,000 | 14,222,500 | 7.6795 | 5.387 | 5.353 | 5.387 | 5.214 | 5.387 | 2,664,204 | 5.3384 | 3.33% |
| 2005-12-09 | 0 | 7.500 | 7.500 | 7.550 | 7.350 | 7.650 | 766,000 | 5,776,100 | 7.5406 | 5.214 | 5.214 | 5.248 | 5.109 | 5.318 | 1,101,933 | 5.2418 | 2.04% |
| 2005-12-08 | 0 | 7.350 | 7.300 | 7.350 | 7.200 | 7.700 | 1,778,000 | 13,198,500 | 7.4232 | 5.109 | 5.075 | 5.109 | 5.005 | 5.353 | 2,557,751 | 5.1602 | -4.55% |
| 2005-12-07 | 0 | 7.700 | 7.700 | 7.800 | 7.500 | 7.900 | 4,154,000 | 32,328,000 | 7.7824 | 5.353 | 5.353 | 5.422 | 5.214 | 5.492 | 5,975,759 | 5.4099 | 2.67% |
| 2005-12-06 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 7.600 | 1,636,000 | 12,224,800 | 7.4724 | 5.214 | 5.214 | 5.248 | 5.144 | 5.283 | 2,353,476 | 5.1944 | -0.66% |
| 2005-12-05 | 0 | 7.550 | 7.500 | 7.550 | 6.800 | 7.700 | 4,714,000 | 34,391,500 | 7.2956 | 5.248 | 5.214 | 5.248 | 4.727 | 5.353 | 6,781,350 | 5.0715 | 11.03% |
| 2005-12-02 | 0 | 6.800 | 6.800 | 6.850 | 6.700 | 6.850 | 644,000 | 4,354,700 | 6.7620 | 4.727 | 4.727 | 4.762 | 4.657 | 4.762 | 926,430 | 4.7005 | 1.49% |
| 2005-12-01 | 0 | 6.700 | 6.700 | 6.750 | 6.500 | 6.750 | 856,000 | 5,714,100 | 6.6754 | 4.657 | 4.657 | 4.692 | 4.518 | 4.692 | 1,231,403 | 4.6403 | 1.52% |
| 2005-11-30 | 0 | 6.600 | 6.550 | 6.650 | 6.500 | 6.600 | 438,000 | 2,875,900 | 6.5660 | 4.588 | 4.553 | 4.623 | 4.518 | 4.588 | 630,087 | 4.5643 | -0.75% |
| 2005-11-29 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.750 | 202,000 | 1,339,800 | 6.6327 | 4.623 | 4.588 | 4.623 | 4.588 | 4.692 | 290,588 | 4.6106 | -1.48% |
| 2005-11-28 | 0 | 6.750 | 6.650 | 6.750 | 6.600 | 6.800 | 326,000 | 2,172,700 | 6.6647 | 4.692 | 4.623 | 4.692 | 4.588 | 4.727 | 468,969 | 4.6329 | -0.74% |
| 2005-11-25 | 0 | 6.800 | 6.700 | 6.800 | 6.450 | 6.900 | 1,241,600 | 8,313,760 | 6.6960 | 4.727 | 4.657 | 4.727 | 4.484 | 4.796 | 1,786,110 | 4.6547 | 4.62% |
| 2005-11-24 | 0 | 6.500 | 6.400 | 6.500 | 6.350 | 6.500 | 272,000 | 1,753,900 | 6.4482 | 4.518 | 4.449 | 4.518 | 4.414 | 4.518 | 391,287 | 4.4824 | 0.00% |
| 2005-11-23 | 0 | 6.500 | 6.400 | 6.500 | 6.450 | 6.500 | 216,000 | 1,398,600 | 6.4750 | 4.518 | 4.449 | 4.518 | 4.484 | 4.518 | 310,728 | 4.5010 | 0.78% |
| 2005-11-22 | 0 | 6.450 | 6.400 | 6.500 | 6.400 | 6.550 | 648,000 | 4,157,100 | 6.4153 | 4.484 | 4.449 | 4.518 | 4.449 | 4.553 | 932,184 | 4.4595 | 0.00% |
| 2005-11-21 | 0 | 6.450 | 6.400 | 6.450 | 6.350 | 6.600 | 754,000 | 4,858,000 | 6.4430 | 4.484 | 4.449 | 4.484 | 4.414 | 4.588 | 1,084,671 | 4.4788 | -0.77% |
| 2005-11-18 | 0 | 6.500 | 6.450 | 6.500 | 6.450 | 6.550 | 424,000 | 2,761,800 | 6.5137 | 4.518 | 4.484 | 4.518 | 4.484 | 4.553 | 609,947 | 4.5279 | -0.76% |
| 2005-11-17 | 0 | 6.550 | 6.500 | 6.550 | 6.350 | 6.600 | 1,340,000 | 8,663,800 | 6.4655 | 4.553 | 4.518 | 4.553 | 4.414 | 4.588 | 1,927,664 | 4.4945 | 2.34% |
| 2005-11-16 | 0 | 6.400 | 6.400 | 6.450 | 6.350 | 6.700 | 2,218,000 | 14,476,100 | 6.5266 | 4.449 | 4.449 | 4.484 | 4.414 | 4.657 | 3,190,716 | 4.5369 | 0.00% |
| 2005-11-15 | 0 | 6.400 | 6.350 | 6.400 | 6.200 | 6.400 | 524,000 | 3,332,100 | 6.3590 | 4.449 | 4.414 | 4.449 | 4.310 | 4.449 | 753,803 | 4.4204 | 1.59% |
| 2005-11-14 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.500 | 1,218,000 | 7,749,000 | 6.3621 | 4.379 | 4.345 | 4.379 | 4.345 | 4.518 | 1,752,160 | 4.4225 | -1.56% |
| 2005-11-11 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.450 | 876,000 | 5,611,300 | 6.4056 | 4.449 | 4.414 | 4.449 | 4.414 | 4.484 | 1,260,174 | 4.4528 | -0.78% |
| 2005-11-10 | 0 | 6.450 | 6.400 | 6.450 | 6.400 | 6.700 | 1,894,000 | 12,356,200 | 6.5239 | 4.484 | 4.449 | 4.484 | 4.449 | 4.657 | 2,724,624 | 4.5350 | -3.01% |
| 2005-11-09 | 0 | 6.650 | 6.650 | 6.700 | 6.300 | 6.750 | 2,904,000 | 19,218,800 | 6.6180 | 4.623 | 4.623 | 4.657 | 4.379 | 4.692 | 4,177,564 | 4.6005 | 4.72% |
| 2005-11-08 | 0 | 6.350 | 6.350 | 6.400 | 6.000 | 6.400 | 3,536,000 | 22,384,500 | 6.3305 | 4.414 | 4.414 | 4.449 | 4.171 | 4.449 | 5,086,731 | 4.4006 | 4.96% |
| 2005-11-07 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.250 | 2,576,000 | 15,747,700 | 6.1132 | 4.206 | 4.206 | 4.240 | 4.171 | 4.345 | 3,705,718 | 4.2496 | -1.63% |
| 2005-11-04 | 0 | 6.150 | 6.050 | 6.200 | 5.300 | 6.350 | 5,120,000 | 30,897,100 | 6.0346 | 4.275 | 4.206 | 4.310 | 3.684 | 4.414 | 7,365,403 | 4.1949 | 17.14% |
| 2005-11-03 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.350 | 230,000 | 1,216,900 | 5.2909 | 3.649 | 3.615 | 3.649 | 3.615 | 3.719 | 330,868 | 3.6779 | -0.94% |
| 2005-11-02 | 0 | 5.300 | 5.250 | 5.450 | 5.250 | 5.500 | 188,000 | 999,400 | 5.3160 | 3.684 | 3.649 | 3.789 | 3.649 | 3.823 | 270,448 | 3.6953 | -0.93% |
| 2005-11-01 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.350 | 232,000 | 1,236,600 | 5.3302 | 3.719 | 3.684 | 3.719 | 3.684 | 3.719 | 333,745 | 3.7052 | -1.83% |
| 2005-10-31 | 0 | 5.450 | 5.450 | 5.500 | 5.200 | 5.500 | 768,000 | 4,108,200 | 5.3492 | 3.789 | 3.789 | 3.823 | 3.615 | 3.823 | 1,104,810 | 3.7185 | 4.81% |
| 2005-10-28 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.300 | 260,000 | 1,372,800 | 5.2800 | 3.615 | 3.615 | 3.684 | 3.615 | 3.684 | 374,024 | 3.6703 | -0.95% |
| 2005-10-27 | 0 | 5.250 | 5.250 | 5.300 | 5.150 | 5.300 | 82,000 | 428,700 | 5.2280 | 3.649 | 3.649 | 3.684 | 3.580 | 3.684 | 117,962 | 3.6342 | 0.00% |
| 2005-10-26 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 128,000 | 673,000 | 5.2578 | 3.649 | 3.649 | 3.684 | 3.649 | 3.649 | 184,135 | 3.6549 | 0.00% |
| 2005-10-25 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.350 | 1,508,000 | 7,986,000 | 5.2958 | 3.649 | 3.649 | 3.684 | 3.615 | 3.719 | 2,169,341 | 3.6813 | -0.94% |
| 2005-10-24 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.300 | 832,000 | 4,325,900 | 5.1994 | 3.684 | 3.684 | 3.719 | 3.649 | 3.684 | 1,196,878 | 3.6143 | 0.00% |
| 2005-10-21 | 0 | 5.300 | 5.300 | 5.400 | 5.250 | 5.350 | 212,000 | 1,130,000 | 5.3302 | 3.684 | 3.684 | 3.754 | 3.649 | 3.719 | 304,974 | 3.7052 | 1.92% |
| 2005-10-20 | 0 | 5.200 | 5.200 | 5.300 | 5.100 | 5.250 | 650,000 | 3,380,600 | 5.2009 | 3.615 | 3.615 | 3.684 | 3.545 | 3.649 | 935,061 | 3.6154 | 0.97% |
| 2005-10-19 | 0 | 5.150 | 5.150 | 5.250 | 5.100 | 5.250 | 428,000 | 2,231,100 | 5.2129 | 3.580 | 3.580 | 3.649 | 3.545 | 3.649 | 615,702 | 3.6237 | -0.96% |
| 2005-10-18 | 0 | 5.200 | 5.200 | 5.250 | 5.100 | 5.250 | 144,000 | 751,100 | 5.2160 | 3.615 | 3.615 | 3.649 | 3.545 | 3.649 | 207,152 | 3.6258 | 0.97% |
| 2005-10-17 | 0 | 5.150 | 5.150 | 5.300 | 5.100 | 5.250 | 296,000 | 1,542,500 | 5.2111 | 3.580 | 3.580 | 3.684 | 3.545 | 3.649 | 425,812 | 3.6225 | 0.98% |
| 2005-10-14 | 0 | 5.100 | 5.100 | 5.200 | 5.050 | 5.200 | 358,000 | 1,811,600 | 5.0603 | 3.545 | 3.545 | 3.615 | 3.510 | 3.615 | 515,003 | 3.5177 | 0.00% |
| 2005-10-13 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.150 | 16,000 | 82,100 | 5.1313 | 3.545 | 3.545 | 3.580 | 3.545 | 3.580 | 23,017 | 3.5669 | -1.92% |
| 2005-10-12 | 0 | 5.200 | 5.150 | 5.400 | 5.200 | 5.400 | 114,000 | 595,400 | 5.2228 | 3.615 | 3.580 | 3.754 | 3.615 | 3.754 | 163,995 | 3.6306 | 0.00% |
| 2005-10-10 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.300 | 102,000 | 531,900 | 5.2147 | 3.615 | 3.615 | 3.684 | 3.615 | 3.684 | 146,733 | 3.6250 | 0.97% |
| 2005-10-07 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.250 | 140,000 | 719,800 | 5.1414 | 3.580 | 3.580 | 3.615 | 3.545 | 3.649 | 201,398 | 3.5740 | -0.96% |
| 2005-10-06 | 0 | 5.200 | 5.100 | 5.300 | 5.000 | 5.350 | 858,000 | 4,389,300 | 5.1157 | 3.615 | 3.545 | 3.684 | 3.476 | 3.719 | 1,234,280 | 3.5562 | -2.80% |
| 2005-10-05 | 0 | 5.350 | 5.350 | 5.400 | 5.250 | 5.350 | 138,000 | 734,800 | 5.3246 | 3.719 | 3.719 | 3.754 | 3.649 | 3.719 | 198,521 | 3.7014 | 0.00% |
| 2005-10-04 | 0 | 5.350 | 5.300 | 5.400 | 5.300 | 5.350 | 62,000 | 330,800 | 5.3355 | 3.719 | 3.684 | 3.754 | 3.684 | 3.719 | 89,190 | 3.7089 | -1.83% |
| 2005-10-03 | 0 | 5.450 | 5.250 | 5.450 | 5.350 | 5.600 | 696,000 | 3,827,000 | 5.4986 | 3.789 | 3.649 | 3.789 | 3.719 | 3.893 | 1,001,234 | 3.8223 | -0.91% |
| 2005-09-30 | 0 | 5.500 | 5.550 | 5.600 | 5.450 | 5.800 | 1,056,000 | 5,952,200 | 5.6366 | 3.823 | 3.858 | 3.893 | 3.789 | 4.032 | 1,519,114 | 3.9182 | 0.92% |
| 2005-09-29 | 0 | 5.450 | 5.400 | 5.500 | 5.200 | 5.600 | 1,216,000 | 6,400,300 | 5.2634 | 3.789 | 3.754 | 3.823 | 3.615 | 3.893 | 1,749,283 | 3.6588 | 5.83% |
| 2005-09-28 | 0 | 5.150 | 5.150 | 5.300 | 5.100 | 5.200 | 256,000 | 1,288,900 | 5.0348 | 3.580 | 3.580 | 3.684 | 3.545 | 3.615 | 368,270 | 3.4999 | 0.98% |
| 2005-09-27 | 0 | 5.100 | 5.100 | 5.250 | 5.100 | 5.250 | 1,940,000 | 9,935,000 | 5.1211 | 3.545 | 3.545 | 3.649 | 3.545 | 3.649 | 2,790,797 | 3.5599 | -0.97% |
| 2005-09-26 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.250 | 84,000 | 433,600 | 5.1619 | 3.580 | 3.580 | 3.615 | 3.580 | 3.649 | 120,839 | 3.5883 | -0.96% |
| 2005-09-23 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.300 | 334,000 | 1,752,700 | 5.2476 | 3.615 | 3.580 | 3.615 | 3.580 | 3.684 | 480,477 | 3.6478 | -2.80% |
| 2005-09-22 | 0 | 5.350 | 5.300 | 5.350 | 4.775 | 5.400 | 1,166,000 | 6,050,000 | 5.1887 | 3.719 | 3.684 | 3.719 | 3.319 | 3.754 | 1,677,355 | 3.6069 | 11.46% |
| 2005-09-21 | 0 | 4.800 | 4.750 | 4.800 | 4.700 | 4.825 | 1,500,000 | 7,106,000 | 4.7373 | 3.337 | 3.302 | 3.337 | 3.267 | 3.354 | 2,157,833 | 3.2931 | 1.59% |
| 2005-09-20 | 0 | 4.725 | 4.725 | 4.750 | 4.725 | 4.750 | 474,000 | 2,241,050 | 4.7280 | 3.285 | 3.285 | 3.302 | 3.285 | 3.302 | 681,875 | 3.2866 | 0.00% |
| 2005-09-16 | 0 | 4.725 | 4.725 | 4.800 | 4.725 | 4.725 | 136,000 | 642,600 | 4.7250 | 3.285 | 3.285 | 3.337 | 3.285 | 3.285 | 195,644 | 3.2845 | -0.53% |
| 2005-09-15 | 0 | 4.750 | 4.700 | 4.775 | 4.675 | 4.750 | 256,000 | 1,213,750 | 4.7412 | 3.302 | 3.267 | 3.319 | 3.250 | 3.302 | 368,270 | 3.2958 | 1.60% |
| 2005-09-14 | 0 | 4.675 | 4.675 | 4.700 | 4.650 | 4.750 | 738,000 | 3,471,900 | 4.7045 | 3.250 | 3.250 | 3.267 | 3.232 | 3.302 | 1,061,654 | 3.2703 | -1.58% |
| 2005-09-13 | 0 | 4.750 | 4.725 | 4.750 | 4.750 | 4.775 | 140,000 | 666,000 | 4.7571 | 3.302 | 3.285 | 3.302 | 3.302 | 3.319 | 201,398 | 3.3069 | 0.00% |
| 2005-09-12 | 0 | 4.750 | 4.750 | 4.800 | 4.650 | 4.800 | 892,000 | 4,224,450 | 4.7359 | 3.302 | 3.302 | 3.337 | 3.232 | 3.337 | 1,283,191 | 3.2921 | 1.60% |
| 2005-09-09 | 0 | 4.675 | 4.675 | 4.700 | 4.650 | 4.675 | 990,000 | 4,565,350 | 4.6115 | 3.250 | 3.250 | 3.267 | 3.232 | 3.250 | 1,424,170 | 3.2056 | 0.00% |
| 2005-09-08 | 0 | 4.675 | 4.675 | 4.700 | 4.650 | 4.700 | 1,506,000 | 6,900,650 | 4.5821 | 3.250 | 3.250 | 3.267 | 3.232 | 3.267 | 2,166,464 | 3.1852 | 0.54% |
| 2005-09-07 | 0 | 4.650 | 4.650 | 4.750 | 4.650 | 4.750 | 518,000 | 2,443,800 | 4.7178 | 3.232 | 3.232 | 3.302 | 3.232 | 3.302 | 745,172 | 3.2795 | -1.59% |
| 2005-09-06 | 0 | 4.725 | 4.725 | 4.750 | 4.650 | 4.825 | 2,080,000 | 9,894,050 | 4.7568 | 3.285 | 3.285 | 3.302 | 3.232 | 3.354 | 2,992,195 | 3.3066 | 2.16% |
| 2005-09-05 | 0 | 4.625 | 4.600 | 4.625 | 4.600 | 4.725 | 1,152,000 | 5,349,300 | 4.6435 | 3.215 | 3.198 | 3.215 | 3.198 | 3.285 | 1,657,216 | 3.2279 | 0.54% |
| 2005-09-02 | 0 | 4.600 | 4.600 | 4.625 | 4.550 | 4.625 | 374,000 | 1,721,550 | 4.6031 | 3.198 | 3.198 | 3.215 | 3.163 | 3.215 | 538,020 | 3.1998 | 0.00% |
| 2005-09-01 | 0 | 4.600 | 4.575 | 4.600 | 4.600 | 4.625 | 1,780,000 | 8,199,950 | 4.6067 | 3.198 | 3.180 | 3.198 | 3.198 | 3.215 | 2,560,628 | 3.2023 | 0.00% |
| 2005-08-31 | 0 | 4.600 | 4.600 | 4.625 | 4.525 | 4.600 | 1,544,000 | 7,076,500 | 4.5832 | 3.198 | 3.198 | 3.215 | 3.146 | 3.198 | 2,221,129 | 3.1860 | 0.00% |
| 2005-08-30 | 0 | 4.600 | 4.575 | 4.600 | 4.575 | 4.625 | 740,000 | 3,400,250 | 4.5949 | 3.198 | 3.180 | 3.198 | 3.180 | 3.215 | 1,064,531 | 3.1941 | 0.00% |
| 2005-08-29 | 0 | 4.600 | 4.600 | 4.650 | 4.575 | 4.650 | 1,586,000 | 7,306,750 | 4.6070 | 3.198 | 3.198 | 3.232 | 3.180 | 3.232 | 2,281,549 | 3.2025 | -0.54% |
| 2005-08-26 | 0 | 4.625 | 4.575 | 4.625 | 4.525 | 4.675 | 928,000 | 4,277,350 | 4.6092 | 3.215 | 3.180 | 3.215 | 3.146 | 3.250 | 1,334,979 | 3.2041 | 1.09% |
| 2005-08-25 | 0 | 4.575 | 4.550 | 4.600 | 4.500 | 4.650 | 924,000 | 4,246,350 | 4.5956 | 3.180 | 3.163 | 3.198 | 3.128 | 3.232 | 1,329,225 | 3.1946 | 0.55% |
| 2005-08-24 | 0 | 4.550 | 4.500 | 4.550 | 4.500 | 4.625 | 586,000 | 2,650,500 | 4.5230 | 3.163 | 3.128 | 3.163 | 3.128 | 3.215 | 842,993 | 3.1442 | -1.62% |
| 2005-08-23 | 0 | 4.625 | 4.500 | 4.700 | 4.550 | 4.625 | 242,000 | 1,108,950 | 4.5824 | 3.215 | 3.128 | 3.267 | 3.163 | 3.215 | 348,130 | 3.1854 | 1.65% |
| 2005-08-22 | 0 | 4.550 | 4.425 | 4.675 | 4.375 | 4.550 | 1,604,000 | 7,044,400 | 4.3918 | 3.163 | 3.076 | 3.250 | 3.041 | 3.163 | 2,307,443 | 3.0529 | 4.00% |
| 2005-08-19 | 0 | 4.375 | 4.375 | 4.475 | 4.350 | 4.450 | 1,644,000 | 7,208,700 | 4.3849 | 3.041 | 3.041 | 3.111 | 3.024 | 3.093 | 2,364,985 | 3.0481 | 0.57% |
| 2005-08-18 | 0 | 4.350 | 4.350 | 4.450 | 4.350 | 4.350 | 4,000 | 17,400 | 4.3500 | 3.024 | 3.024 | 3.093 | 3.024 | 3.024 | 5,754 | 3.0239 | 0.00% |
| 2005-08-17 | 0 | 4.350 | 4.350 | 4.450 | 4.350 | 4.425 | 206,000 | 903,250 | 4.3847 | 3.024 | 3.024 | 3.093 | 3.024 | 3.076 | 296,342 | 3.0480 | 0.00% |
| 2005-08-16 | 0 | 4.350 | 4.300 | 4.425 | 4.350 | 4.400 | 337,700 | 1,476,225 | 4.3714 | 3.024 | 2.989 | 3.076 | 3.024 | 3.059 | 485,800 | 3.0387 | -0.57% |
| 2005-08-15 | 0 | 4.375 | 4.375 | 4.400 | 4.350 | 4.400 | 56,000 | 244,450 | 4.3652 | 3.041 | 3.041 | 3.059 | 3.024 | 3.059 | 80,559 | 3.0344 | 0.00% |
| 2005-08-12 | 0 | 4.375 | 4.350 | 4.400 | 4.325 | 4.375 | 696,000 | 3,026,300 | 4.3481 | 3.041 | 3.024 | 3.059 | 3.006 | 3.041 | 1,001,234 | 3.0226 | -0.57% |
| 2005-08-11 | 0 | 4.400 | 4.400 | 4.425 | 4.275 | 4.475 | 238,000 | 1,049,650 | 4.4103 | 3.059 | 3.059 | 3.076 | 2.972 | 3.111 | 342,376 | 3.0658 | 3.53% |
| 2005-08-10 | 0 | 4.250 | 4.225 | 4.325 | 4.200 | 4.300 | 204,000 | 864,150 | 4.2360 | 2.954 | 2.937 | 3.006 | 2.920 | 2.989 | 293,465 | 2.9446 | 1.19% |
| 2005-08-09 | 0 | 4.200 | 4.175 | 4.225 | 4.200 | 4.425 | 554,000 | 2,358,750 | 4.2577 | 2.920 | 2.902 | 2.937 | 2.920 | 3.076 | 796,960 | 2.9597 | -1.18% |
| 2005-08-08 | 0 | 4.250 | 4.200 | 4.325 | 4.200 | 4.250 | 192,000 | 812,450 | 4.2315 | 2.954 | 2.920 | 3.006 | 2.920 | 2.954 | 276,203 | 2.9415 | 1.19% |
| 2005-08-05 | 0 | 4.200 | 4.175 | 4.300 | 4.175 | 4.200 | 412,000 | 1,730,300 | 4.1998 | 2.920 | 2.902 | 2.989 | 2.902 | 2.920 | 592,685 | 2.9194 | 0.00% |
| 2005-08-04 | 0 | 4.200 | 4.175 | 4.225 | 4.200 | 4.225 | 168,000 | 705,850 | 4.2015 | 2.920 | 2.902 | 2.937 | 2.920 | 2.937 | 241,677 | 2.9206 | -0.59% |
| 2005-08-03 | 0 | 4.225 | 4.150 | 4.250 | 4.200 | 4.225 | 34,000 | 143,050 | 4.2074 | 2.937 | 2.885 | 2.954 | 2.920 | 2.937 | 48,911 | 2.9247 | 0.60% |
| 2005-08-02 | 0 | 4.200 | 4.150 | 4.200 | 4.175 | 4.225 | 56,000 | 235,100 | 4.1982 | 2.920 | 2.885 | 2.920 | 2.902 | 2.937 | 80,559 | 2.9184 | 0.00% |
| 2005-08-01 | 0 | 4.200 | 4.150 | 4.200 | 4.125 | 4.200 | 92,000 | 382,250 | 4.1549 | 2.920 | 2.885 | 2.920 | 2.867 | 2.920 | 132,347 | 2.8882 | 0.00% |
| 2005-07-29 | 0 | 4.200 | 4.175 | 4.225 | 4.200 | 4.450 | 156,000 | 682,800 | 4.3769 | 2.920 | 2.902 | 2.937 | 2.920 | 3.093 | 224,415 | 3.0426 | -4.00% |
| 2005-07-28 | 0 | 4.375 | 4.225 | 4.450 | 4.200 | 4.400 | 478,000 | 2,025,350 | 4.2371 | 3.041 | 2.937 | 3.093 | 2.920 | 3.059 | 687,629 | 2.9454 | 3.55% |
| 2005-07-27 | 0 | 4.225 | 4.125 | 4.250 | 4.150 | 4.250 | 104,000 | 438,500 | 4.2163 | 2.937 | 2.867 | 2.954 | 2.885 | 2.954 | 149,610 | 2.9310 | -0.59% |
| 2005-07-26 | 0 | 4.250 | 4.175 | 4.250 | 4.200 | 4.300 | 202,000 | 859,900 | 4.2569 | 2.954 | 2.902 | 2.954 | 2.920 | 2.989 | 290,588 | 2.9592 | 0.00% |
| 2005-07-25 | 0 | 4.250 | 4.175 | 4.250 | 4.200 | 4.275 | 158,000 | 674,300 | 4.2677 | 2.954 | 2.902 | 2.954 | 2.920 | 2.972 | 227,292 | 2.9667 | 0.00% |
| 2005-07-22 | 0 | 4.250 | 4.200 | 4.250 | 4.150 | 4.800 | 218,000 | 917,900 | 4.2106 | 2.954 | 2.920 | 2.954 | 2.885 | 3.337 | 313,605 | 2.9269 | 1.80% |
| 2005-07-21 | 0 | 4.175 | 4.150 | 4.175 | 4.150 | 4.175 | 8,000 | 33,300 | 4.1625 | 2.902 | 2.885 | 2.902 | 2.885 | 2.902 | 11,508 | 2.8935 | 0.00% |
| 2005-07-20 | 0 | 4.175 | 4.150 | 4.175 | 4.150 | 4.175 | 20,000 | 83,300 | 4.1650 | 2.902 | 2.885 | 2.902 | 2.885 | 2.902 | 28,771 | 2.8953 | 0.00% |
| 2005-07-19 | 0 | 4.175 | 4.150 | 4.175 | 4.175 | 4.175 | 10,000 | 41,750 | 4.1750 | 2.902 | 2.885 | 2.902 | 2.902 | 2.902 | 14,386 | 2.9022 | 0.00% |
| 2005-07-18 | 0 | 4.175 | 4.150 | 4.175 | 4.100 | 4.175 | 50,000 | 207,600 | 4.1520 | 2.902 | 2.885 | 2.902 | 2.850 | 2.902 | 71,928 | 2.8862 | 0.00% |
| 2005-07-15 | 0 | 4.175 | 4.050 | 4.600 | 4.150 | 4.175 | 24,000 | 99,850 | 4.1604 | 2.902 | 2.815 | 3.198 | 2.885 | 2.902 | 34,525 | 2.8921 | 0.60% |
| 2005-07-14 | 0 | 4.150 | 4.000 | 4.175 | - | - | 0 | 0 | - | 2.885 | 2.781 | 2.902 | - | - | 0 | - | 0.00% |
| 2005-07-13 | 0 | 4.150 | 4.000 | 4.175 | - | - | 0 | 0 | - | 2.885 | 2.781 | 2.902 | - | - | 0 | - | 0.00% |
| 2005-07-12 | 0 | 4.150 | 4.025 | 4.175 | - | - | 0 | 0 | - | 2.885 | 2.798 | 2.902 | - | - | 0 | - | 0.00% |
| 2005-07-11 | 0 | 4.150 | 4.050 | 4.150 | 4.150 | 4.150 | 18,000 | 74,700 | 4.1500 | 2.885 | 2.815 | 2.885 | 2.885 | 2.885 | 25,894 | 2.8848 | 1.22% |
| 2005-07-08 | 0 | 4.100 | 4.100 | 4.175 | 4.100 | 4.150 | 278,000 | 1,142,900 | 4.1112 | 2.850 | 2.850 | 2.902 | 2.850 | 2.885 | 399,918 | 2.8578 | -1.20% |
| 2005-07-07 | 0 | 4.150 | 4.125 | 4.150 | 4.125 | 4.150 | 86,000 | 355,950 | 4.1390 | 2.885 | 2.867 | 2.885 | 2.867 | 2.885 | 123,716 | 2.8772 | 0.00% |
| 2005-07-06 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.150 | 108,000 | 448,200 | 4.1500 | 2.885 | 2.885 | 2.920 | 2.885 | 2.885 | 155,364 | 2.8848 | 0.00% |
| 2005-07-05 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.200 | 42,000 | 175,600 | 4.1810 | 2.885 | 2.885 | 2.920 | 2.885 | 2.920 | 60,419 | 2.9064 | -1.19% |
| 2005-07-04 | 0 | 4.200 | 4.175 | 4.200 | 4.150 | 4.200 | 1,156,000 | 4,855,000 | 4.1998 | 2.920 | 2.902 | 2.920 | 2.885 | 2.920 | 1,662,970 | 2.9195 | -2.89% |
| 2005-06-30 | 0 | 4.325 | 4.250 | 4.325 | 4.075 | 4.400 | 2,204,000 | 9,201,350 | 4.1748 | 3.006 | 2.954 | 3.006 | 2.833 | 3.059 | 3,170,576 | 2.9021 | 6.13% |
| 2005-06-29 | 0 | 4.075 | 4.000 | 4.075 | 4.050 | 4.100 | 1,398,000 | 5,692,350 | 4.0718 | 2.833 | 2.781 | 2.833 | 2.815 | 2.850 | 2,011,100 | 2.8305 | 0.62% |
| 2005-06-28 | 0 | 4.050 | 4.025 | 4.050 | - | - | 0 | 0 | - | 2.815 | 2.798 | 2.815 | - | - | 0 | - | 0.00% |
| 2005-06-27 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.075 | 458,000 | 1,854,950 | 4.0501 | 2.815 | 2.781 | 2.815 | 2.815 | 2.833 | 658,858 | 2.8154 | 0.00% |
| 2005-06-24 | 0 | 4.050 | 4.050 | 4.100 | 4.025 | 4.075 | 382,000 | 1,548,900 | 4.0547 | 2.815 | 2.815 | 2.850 | 2.798 | 2.833 | 549,528 | 2.8186 | 0.62% |
| 2005-06-23 | 0 | 4.025 | 4.000 | 4.025 | 4.075 | 4.075 | 4,000 | 16,300 | 4.0750 | 2.798 | 2.781 | 2.798 | 2.833 | 2.833 | 5,754 | 2.8327 | -1.23% |
| 2005-06-22 | 0 | 4.075 | 4.075 | 4.100 | 4.050 | 4.075 | 328,000 | 1,333,150 | 4.0645 | 2.833 | 2.833 | 2.850 | 2.815 | 2.833 | 471,846 | 2.8254 | 0.62% |
| 2005-06-21 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.050 | 442,000 | 1,790,100 | 4.0500 | 2.815 | 2.781 | 2.815 | 2.815 | 2.815 | 635,841 | 2.8153 | -0.61% |
| 2005-06-20 | 0 | 4.075 | 4.025 | 4.075 | 4.050 | 4.100 | 776,000 | 3,156,050 | 4.0671 | 2.833 | 2.798 | 2.833 | 2.815 | 2.850 | 1,116,319 | 2.8272 | 0.00% |
| 2005-06-17 | 0 | 4.075 | 4.025 | 4.075 | 4.050 | 4.075 | 312,000 | 1,270,400 | 4.0718 | 2.833 | 2.798 | 2.833 | 2.815 | 2.833 | 448,829 | 2.8305 | 0.62% |
| 2005-06-16 | 0 | 4.050 | 4.025 | 4.075 | - | - | 0 | 0 | - | 2.815 | 2.798 | 2.833 | - | - | 0 | - | 0.00% |
| 2005-06-15 | 0 | 4.050 | 4.025 | 4.050 | 4.050 | 4.100 | 746,000 | 3,027,050 | 4.0577 | 2.815 | 2.798 | 2.815 | 2.815 | 2.850 | 1,073,162 | 2.8207 | -1.22% |
| 2005-06-14 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 142,000 | 582,200 | 4.1000 | 2.850 | 2.850 | 2.885 | 2.850 | 2.850 | 204,275 | 2.8501 | 0.00% |
| 2005-06-13 | 0 | 4.100 | 4.050 | 4.100 | 4.050 | 4.100 | 4,000 | 16,300 | 4.0750 | 2.850 | 2.815 | 2.850 | 2.815 | 2.850 | 5,754 | 2.8327 | 0.00% |
| 2005-06-10 | 0 | 4.100 | 4.075 | 4.150 | 4.025 | 4.100 | 206,000 | 841,250 | 4.0837 | 2.850 | 2.833 | 2.885 | 2.798 | 2.850 | 296,342 | 2.8388 | 0.61% |
| 2005-06-09 | 0 | 4.075 | 4.000 | 4.075 | - | - | 0 | 0 | - | 2.833 | 2.781 | 2.833 | - | - | 0 | - | 0.00% |
| 2005-06-08 | 0 | 4.075 | 4.025 | 4.100 | 4.075 | 4.075 | 33,300 | 135,568 | 4.0711 | 2.833 | 2.798 | 2.850 | 2.833 | 2.833 | 47,904 | 2.8300 | 0.00% |
| 2005-06-07 | 0 | 4.075 | 4.000 | 4.150 | 4.075 | 4.100 | 134,000 | 548,300 | 4.0918 | 2.833 | 2.781 | 2.885 | 2.833 | 2.850 | 192,766 | 2.8444 | -0.61% |
| 2005-06-06 | 0 | 4.100 | 4.075 | 4.100 | - | - | 0 | 0 | - | 2.850 | 2.833 | 2.850 | - | - | 0 | - | -0.61% |
| 2005-06-03 | 0 | 4.125 | 4.100 | 4.150 | 4.075 | 4.125 | 168,000 | 688,950 | 4.1009 | 2.867 | 2.850 | 2.885 | 2.833 | 2.867 | 241,677 | 2.8507 | 1.23% |
| 2005-06-02 | 0 | 4.075 | 4.000 | 4.075 | 4.000 | 4.100 | 118,000 | 481,000 | 4.0763 | 2.833 | 2.781 | 2.833 | 2.781 | 2.850 | 169,750 | 2.8336 | -0.61% |
| 2005-06-01 | 0 | 4.100 | 4.000 | 4.100 | 4.100 | 4.125 | 30,000 | 123,250 | 4.1083 | 2.850 | 2.781 | 2.850 | 2.850 | 2.867 | 43,157 | 2.8559 | 0.00% |
| 2005-05-31 | 0 | 4.100 | 3.925 | 4.125 | 4.000 | 4.150 | 150,000 | 613,650 | 4.0910 | 2.850 | 2.728 | 2.867 | 2.781 | 2.885 | 215,783 | 2.8438 | 0.61% |
| 2005-05-30 | 0 | 4.075 | 4.050 | 4.075 | 4.075 | 4.075 | 6,000 | 24,450 | 4.0750 | 2.833 | 2.815 | 2.833 | 2.833 | 2.833 | 8,631 | 2.8327 | 0.00% |
| 2005-05-27 | 0 | 4.075 | 4.000 | 4.075 | 4.050 | 4.075 | 6,000 | 24,400 | 4.0667 | 2.833 | 2.781 | 2.833 | 2.815 | 2.833 | 8,631 | 2.8269 | 1.87% |
| 2005-05-26 | 0 | 4.000 | 3.900 | 4.075 | 3.950 | 4.000 | 44,000 | 174,500 | 3.9659 | 2.781 | 2.711 | 2.833 | 2.746 | 2.781 | 63,296 | 2.7569 | 0.00% |
| 2005-05-25 | 0 | 4.000 | 3.950 | 4.100 | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 2.781 | 2.746 | 2.850 | 2.781 | 2.781 | 28,771 | 2.7806 | 0.00% |
| 2005-05-24 | 0 | 4.000 | 3.900 | 4.100 | 3.925 | 4.050 | 190,000 | 757,800 | 3.9884 | 2.781 | 2.711 | 2.850 | 2.728 | 2.815 | 273,326 | 2.7725 | -1.23% |
| 2005-05-23 | 0 | 4.050 | 4.000 | 4.050 | 4.000 | 4.150 | 106,000 | 427,700 | 4.0349 | 2.815 | 2.781 | 2.815 | 2.781 | 2.885 | 152,487 | 2.8048 | -2.41% |
| 2005-05-20 | 0 | 4.150 | 4.100 | 4.150 | 4.100 | 4.150 | 48,000 | 198,000 | 4.1250 | 2.885 | 2.850 | 2.885 | 2.850 | 2.885 | 69,051 | 2.8675 | 0.00% |
| 2005-05-19 | 0 | 4.150 | 4.100 | 4.150 | 4.125 | 4.150 | 126,000 | 521,150 | 4.1361 | 2.885 | 2.850 | 2.885 | 2.867 | 2.885 | 181,258 | 2.8752 | 0.00% |
| 2005-05-18 | 0 | 4.150 | 4.125 | 4.150 | 4.100 | 4.250 | 318,000 | 1,317,100 | 4.1418 | 2.885 | 2.867 | 2.885 | 2.850 | 2.954 | 457,461 | 2.8792 | -2.35% |
| 2005-05-17 | 0 | 4.250 | 4.150 | 4.250 | 4.150 | 4.300 | 6,000 | 25,500 | 4.2500 | 2.954 | 2.885 | 2.954 | 2.885 | 2.989 | 8,631 | 2.9544 | -1.16% |
| 2005-05-13 | 0 | 4.300 | 4.175 | 4.300 | 4.300 | 4.300 | 30,000 | 129,000 | 4.3000 | 2.989 | 2.902 | 2.989 | 2.989 | 2.989 | 43,157 | 2.9891 | 0.00% |
| 2005-05-12 | 0 | 4.300 | 4.225 | 4.300 | 4.100 | 4.300 | 276,000 | 1,169,900 | 4.2388 | 2.989 | 2.937 | 2.989 | 2.850 | 2.989 | 397,041 | 2.9465 | -1.71% |
| 2005-05-11 | 0 | 4.375 | 4.100 | 4.375 | - | - | 0 | 0 | - | 3.041 | 2.850 | 3.041 | - | - | 0 | - | -1.13% |
| 2005-05-10 | 0 | 4.425 | - | 4.450 | 4.350 | 4.425 | 18,000 | 78,950 | 4.3861 | 3.076 | - | 3.093 | 3.024 | 3.076 | 25,894 | 3.0490 | 0.57% |
| 2005-05-09 | 0 | 4.400 | 4.350 | 4.400 | 4.450 | 4.450 | 2,000 | 8,900 | 4.4500 | 3.059 | 3.024 | 3.059 | 3.093 | 3.093 | 2,877 | 3.0934 | -1.12% |
| 2005-05-06 | 0 | 4.450 | - | 4.450 | 4.450 | 4.475 | 34,000 | 151,350 | 4.4515 | 3.093 | - | 3.093 | 3.093 | 3.111 | 48,911 | 3.0944 | 0.56% |
| 2005-05-05 | 0 | 4.425 | 4.200 | 4.450 | - | - | 0 | 0 | - | 3.076 | 2.920 | 3.093 | - | - | 0 | - | 0.00% |
| 2005-05-04 | 0 | 4.425 | 4.275 | 4.425 | - | - | 0 | 0 | - | 3.076 | 2.972 | 3.076 | - | - | 0 | - | -0.56% |
| 2005-05-03 | 0 | 4.450 | 4.200 | 4.450 | 4.425 | 4.475 | 102,000 | 454,600 | 4.4569 | 3.093 | 2.920 | 3.093 | 3.076 | 3.111 | 146,733 | 3.0982 | -0.56% |
| 2005-04-29 | 0 | 4.475 | 4.300 | 4.500 | 4.400 | 4.500 | 286,000 | 1,268,500 | 4.4353 | 3.111 | 2.989 | 3.128 | 3.059 | 3.128 | 411,427 | 3.0832 | 1.70% |
| 2005-04-28 | 0 | 4.400 | 4.250 | 4.400 | 4.400 | 4.400 | 4,000 | 17,600 | 4.4000 | 3.059 | 2.954 | 3.059 | 3.059 | 3.059 | 5,754 | 3.0586 | 0.00% |
| 2005-04-27 | 0 | 4.400 | 4.250 | 4.400 | 4.400 | 4.400 | 6,000 | 26,400 | 4.4000 | 3.059 | 2.954 | 3.059 | 3.059 | 3.059 | 8,631 | 3.0586 | -0.56% |
| 2005-04-26 | 0 | 4.425 | 4.250 | 4.425 | 4.200 | 4.500 | 18,000 | 78,600 | 4.3667 | 3.076 | 2.954 | 3.076 | 2.920 | 3.128 | 25,894 | 3.0355 | 0.57% |
| 2005-04-25 | 0 | 4.400 | 4.175 | 4.450 | 4.100 | 4.450 | 16,000 | 67,700 | 4.2313 | 3.059 | 2.902 | 3.093 | 2.850 | 3.093 | 23,017 | 2.9413 | -2.22% |
| 2005-04-22 | 0 | 4.500 | 4.300 | 4.500 | 4.500 | 4.500 | 4,000 | 18,000 | 4.5000 | 3.128 | 2.989 | 3.128 | 3.128 | 3.128 | 5,754 | 3.1281 | 0.00% |
| 2005-04-21 | 0 | 4.500 | 4.250 | 4.500 | 4.500 | 4.525 | 174,000 | 783,100 | 4.5006 | 3.128 | 2.954 | 3.128 | 3.128 | 3.146 | 250,309 | 3.1285 | 0.00% |
| 2005-04-20 | 0 | 4.500 | 4.200 | 4.500 | 4.050 | 4.550 | 96,000 | 428,850 | 4.4672 | 3.128 | 2.920 | 3.128 | 2.815 | 3.163 | 138,101 | 3.1053 | 1.12% |
| 2005-04-19 | 0 | 4.450 | 4.350 | 4.450 | 4.075 | 4.500 | 32,000 | 138,850 | 4.3391 | 3.093 | 3.024 | 3.093 | 2.833 | 3.128 | 46,034 | 3.0163 | -1.11% |
| 2005-04-18 | 0 | 4.500 | 4.450 | 4.500 | 4.125 | 4.550 | 120,000 | 526,300 | 4.3858 | 3.128 | 3.093 | 3.128 | 2.867 | 3.163 | 172,627 | 3.0488 | 0.79% |
| 2005-04-15 | 0 | 4.600 | 4.550 | 4.600 | - | - | 0 | 0 | - | 3.104 | 3.070 | 3.104 | - | - | 0 | - | 0.00% |
| 2005-04-14 | 0 | 4.600 | 4.500 | 4.600 | 4.600 | 4.600 | 4,000 | 18,400 | 4.6000 | 3.104 | 3.036 | 3.104 | 3.104 | 3.104 | 5,929 | 3.1036 | 0.00% |
| 2005-04-13 | 0 | 4.600 | 4.500 | 4.600 | 4.500 | 4.600 | 238,000 | 1,090,900 | 4.5836 | 3.104 | 3.036 | 3.104 | 3.036 | 3.104 | 352,756 | 3.0925 | 0.00% |
| 2005-04-12 | 0 | 4.600 | 4.600 | 4.625 | 4.600 | 4.600 | 94,000 | 432,300 | 4.5989 | 3.104 | 3.104 | 3.120 | 3.104 | 3.104 | 139,324 | 3.1028 | 0.00% |
| 2005-04-11 | 0 | 4.600 | 4.525 | 4.600 | 4.600 | 4.625 | 122,000 | 561,450 | 4.6020 | 3.104 | 3.053 | 3.104 | 3.104 | 3.120 | 180,825 | 3.1049 | -1.08% |
| 2005-04-08 | 0 | 4.650 | 4.650 | 4.675 | 4.575 | 4.650 | 232,000 | 1,067,600 | 4.6017 | 3.137 | 3.137 | 3.154 | 3.087 | 3.137 | 343,863 | 3.1047 | -0.53% |
| 2005-04-07 | 0 | 4.675 | 4.675 | 4.700 | - | - | 0 | 0 | - | 3.154 | 3.154 | 3.171 | - | - | 0 | - | 0.00% |
| 2005-04-06 | 0 | 4.675 | 4.625 | 4.725 | 4.675 | 4.700 | 66,000 | 309,300 | 4.6864 | 3.154 | 3.120 | 3.188 | 3.154 | 3.171 | 97,823 | 3.1618 | 1.08% |
| 2005-04-04 | 0 | 4.625 | 4.600 | 4.625 | 4.625 | 4.850 | 328,000 | 1,562,200 | 4.7628 | 3.120 | 3.104 | 3.120 | 3.120 | 3.272 | 486,152 | 3.2134 | -3.65% |
| 2005-04-01 | 0 | 4.800 | 4.700 | 4.800 | 4.525 | 4.800 | 108,000 | 502,600 | 4.6537 | 3.238 | 3.171 | 3.238 | 3.053 | 3.238 | 160,074 | 3.1398 | 6.67% |
| 2005-03-31 | 0 | 4.500 | 4.500 | - | 4.475 | 4.800 | 568,000 | 2,562,800 | 4.5120 | 3.036 | 3.036 | - | 3.019 | 3.238 | 841,872 | 3.0442 | -1.10% |
| 2005-03-30 | 0 | 4.550 | 4.500 | 4.550 | 4.550 | 4.700 | 202,000 | 924,700 | 4.5777 | 3.070 | 3.036 | 3.070 | 3.070 | 3.171 | 299,398 | 3.0885 | -2.67% |
| 2005-03-29 | 0 | 4.675 | 4.650 | 4.675 | 4.675 | 4.700 | 80,000 | 374,750 | 4.6844 | 3.154 | 3.137 | 3.154 | 3.154 | 3.171 | 118,574 | 3.1605 | -0.53% |
| 2005-03-24 | 0 | 4.700 | 4.675 | 4.700 | 4.700 | 4.700 | 106,000 | 498,200 | 4.7000 | 3.171 | 3.154 | 3.171 | 3.171 | 3.171 | 157,110 | 3.1710 | 0.00% |
| 2005-03-23 | 0 | 4.700 | 4.600 | 4.700 | 4.575 | 4.700 | 192,000 | 895,050 | 4.6617 | 3.171 | 3.104 | 3.171 | 3.087 | 3.171 | 284,577 | 3.1452 | -0.53% |
| 2005-03-22 | 0 | 4.725 | 4.675 | 4.725 | 4.700 | 4.725 | 200,001 | 940,605 | 4.7030 | 3.188 | 3.154 | 3.188 | 3.171 | 3.188 | 296,435 | 3.1731 | 1.61% |
| 2005-03-21 | 0 | 4.650 | 4.650 | 4.725 | 4.650 | 4.700 | 160,000 | 751,700 | 4.6981 | 3.137 | 3.137 | 3.188 | 3.137 | 3.171 | 237,147 | 3.1698 | -1.06% |
| 2005-03-18 | 0 | 4.700 | 4.600 | 4.700 | 4.600 | 4.750 | 34,000 | 158,900 | 4.6735 | 3.171 | 3.104 | 3.171 | 3.104 | 3.205 | 50,394 | 3.1532 | -1.05% |
| 2005-03-17 | 0 | 4.750 | 4.700 | 4.750 | 4.750 | 4.775 | 212,000 | 1,009,800 | 4.7632 | 3.205 | 3.171 | 3.205 | 3.205 | 3.222 | 314,220 | 3.2137 | -0.52% |
| 2005-03-16 | 0 | 4.775 | 4.575 | 4.775 | 4.775 | 4.825 | 98,000 | 469,900 | 4.7949 | 3.222 | 3.087 | 3.222 | 3.222 | 3.255 | 145,253 | 3.2351 | -0.52% |
| 2005-03-15 | 0 | 4.800 | 4.800 | 4.825 | 4.800 | 4.850 | 192,000 | 925,600 | 4.8208 | 3.238 | 3.238 | 3.255 | 3.238 | 3.272 | 284,577 | 3.2526 | 0.00% |
| 2005-03-14 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 4.800 | 56,000 | 268,800 | 4.8000 | 3.238 | 3.238 | 3.272 | 3.238 | 3.238 | 83,002 | 3.2385 | 0.52% |
| 2005-03-11 | 0 | 4.775 | 4.750 | 4.775 | 4.775 | 4.800 | 128,000 | 611,250 | 4.7754 | 3.222 | 3.205 | 3.222 | 3.222 | 3.238 | 189,718 | 3.2219 | 0.00% |
| 2005-03-10 | 0 | 4.775 | 4.750 | 4.775 | 4.725 | 4.800 | 516,000 | 2,461,750 | 4.7708 | 3.222 | 3.205 | 3.222 | 3.188 | 3.238 | 764,800 | 3.2188 | -0.52% |
| 2005-03-09 | 0 | 4.800 | 4.700 | 4.800 | 4.775 | 4.800 | 204,000 | 979,000 | 4.7990 | 3.238 | 3.171 | 3.238 | 3.222 | 3.238 | 302,363 | 3.2378 | 0.52% |
| 2005-03-08 | 0 | 4.775 | 4.675 | 4.775 | 4.675 | 4.850 | 338,000 | 1,619,450 | 4.7913 | 3.222 | 3.154 | 3.222 | 3.154 | 3.272 | 500,973 | 3.2326 | 2.69% |
| 2005-03-07 | 0 | 4.650 | 4.600 | 4.650 | 4.575 | 4.700 | 292,000 | 1,354,350 | 4.6382 | 3.137 | 3.104 | 3.137 | 3.087 | 3.171 | 432,794 | 3.1293 | 2.20% |
| 2005-03-04 | 0 | 4.550 | 4.525 | 4.575 | 4.550 | 4.600 | 240,000 | 1,097,750 | 4.5740 | 3.070 | 3.053 | 3.087 | 3.070 | 3.104 | 355,721 | 3.0860 | -1.62% |
| 2005-03-03 | 0 | 4.625 | 4.550 | 4.625 | 4.625 | 4.625 | 52,000 | 240,500 | 4.6250 | 3.120 | 3.070 | 3.120 | 3.120 | 3.120 | 77,073 | 3.1204 | 0.00% |
| 2005-03-02 | 0 | 4.625 | 4.600 | 4.625 | 4.575 | 4.725 | 480,000 | 2,227,750 | 4.6411 | 3.120 | 3.104 | 3.120 | 3.087 | 3.188 | 711,441 | 3.1313 | -1.07% |
| 2005-03-01 | 0 | 4.675 | 4.625 | 4.675 | 4.675 | 4.750 | 684,000 | 3,227,000 | 4.7178 | 3.154 | 3.120 | 3.154 | 3.154 | 3.205 | 1,013,804 | 3.1831 | -1.58% |
| 2005-02-28 | 0 | 4.750 | 4.700 | 4.750 | 4.725 | 4.750 | 1,520,000 | 7,197,350 | 4.7351 | 3.205 | 3.171 | 3.205 | 3.188 | 3.205 | 2,252,898 | 3.1947 | 0.00% |
| 2005-02-25 | 0 | 4.750 | 4.725 | 4.750 | 4.700 | 4.850 | 1,012,000 | 4,824,800 | 4.7676 | 3.205 | 3.188 | 3.205 | 3.171 | 3.272 | 1,499,956 | 3.2166 | -1.55% |
| 2005-02-24 | 0 | 4.825 | 4.775 | 4.825 | 4.775 | 4.850 | 722,000 | 3,462,350 | 4.7955 | 3.255 | 3.222 | 3.255 | 3.222 | 3.272 | 1,070,127 | 3.2355 | 2.12% |
| 2005-02-23 | 0 | 4.725 | 4.675 | 4.750 | 4.625 | 4.725 | 978,000 | 4,548,050 | 4.6504 | 3.188 | 3.154 | 3.205 | 3.120 | 3.188 | 1,449,562 | 3.1375 | 2.72% |
| 2005-02-22 | 0 | 4.600 | 4.550 | 4.650 | 4.575 | 4.675 | 940,000 | 4,339,900 | 4.6169 | 3.104 | 3.070 | 3.137 | 3.087 | 3.154 | 1,393,240 | 3.1150 | 0.55% |
| 2005-02-21 | 0 | 4.575 | 4.575 | 4.625 | 4.550 | 4.625 | 830,000 | 3,800,250 | 4.5786 | 3.087 | 3.087 | 3.120 | 3.070 | 3.120 | 1,230,201 | 3.0891 | 1.67% |
| 2005-02-18 | 0 | 4.500 | 4.450 | 4.500 | 4.350 | 4.500 | 1,250,000 | 5,497,300 | 4.3978 | 3.036 | 3.002 | 3.036 | 2.935 | 3.036 | 1,852,712 | 2.9672 | 2.27% |
| 2005-02-17 | 0 | 4.400 | 4.400 | 4.450 | 4.375 | 4.475 | 650,000 | 2,866,800 | 4.4105 | 2.969 | 2.969 | 3.002 | 2.952 | 3.019 | 963,410 | 2.9757 | 0.00% |
| 2005-02-16 | 0 | 4.400 | 4.325 | 4.400 | 4.350 | 4.400 | 1,240,000 | 5,436,300 | 4.3841 | 2.969 | 2.918 | 2.969 | 2.935 | 2.969 | 1,837,890 | 2.9579 | 1.15% |
| 2005-02-15 | 0 | 4.350 | 4.175 | 4.350 | 4.150 | 4.450 | 743,400 | 3,131,620 | 4.2126 | 2.935 | 2.817 | 2.935 | 2.800 | 3.002 | 1,101,845 | 2.8422 | 0.00% |
| 2005-02-14 | 0 | 4.350 | 4.325 | 4.350 | 4.200 | 4.350 | 214,000 | 911,950 | 4.2614 | 2.935 | 2.918 | 2.935 | 2.834 | 2.935 | 317,184 | 2.8751 | 4.82% |
| 2005-02-08 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.325 | 960,000 | 4,112,500 | 4.2839 | 2.800 | 2.800 | 2.834 | 2.800 | 2.918 | 1,422,883 | 2.8903 | -2.92% |
| 2005-02-07 | 0 | 4.275 | 4.225 | 4.275 | 4.100 | 4.300 | 747,600 | 3,147,700 | 4.2104 | 2.884 | 2.851 | 2.884 | 2.766 | 2.901 | 1,108,070 | 2.8407 | 5.56% |
| 2005-02-04 | 0 | 4.050 | 4.050 | 4.075 | 4.000 | 4.075 | 1,900,000 | 7,695,750 | 4.0504 | 2.732 | 2.732 | 2.749 | 2.699 | 2.749 | 2,816,122 | 2.7327 | 0.00% |
| 2005-02-03 | 0 | 4.050 | 4.025 | 4.050 | 4.000 | 4.075 | 1,122,000 | 4,495,050 | 4.0063 | 2.732 | 2.716 | 2.732 | 2.699 | 2.749 | 1,662,994 | 2.7030 | 0.62% |
| 2005-02-02 | 0 | 4.025 | 4.025 | 4.100 | 3.950 | 4.100 | 1,308,000 | 5,238,550 | 4.0050 | 2.716 | 2.716 | 2.766 | 2.665 | 2.766 | 1,938,678 | 2.7021 | -0.62% |
| 2005-02-01 | 0 | 4.050 | 4.025 | 4.075 | 4.050 | 4.200 | 268,000 | 1,103,300 | 4.1168 | 2.732 | 2.716 | 2.749 | 2.732 | 2.834 | 397,221 | 2.7775 | -2.99% |
| 2005-01-31 | 0 | 4.175 | 4.150 | 4.175 | 4.175 | 4.200 | 310,000 | 1,295,250 | 4.1782 | 2.817 | 2.800 | 2.817 | 2.817 | 2.834 | 459,473 | 2.8190 | 0.00% |
| 2005-01-28 | 0 | 4.175 | 4.175 | 4.200 | 4.125 | 4.225 | 3,678,000 | 15,397,850 | 4.1865 | 2.817 | 2.817 | 2.834 | 2.783 | 2.851 | 5,451,420 | 2.8246 | 1.21% |
| 2005-01-27 | 0 | 4.125 | 4.100 | 4.125 | 4.050 | 4.150 | 837,000 | 3,438,700 | 4.1084 | 2.783 | 2.766 | 2.783 | 2.732 | 2.800 | 1,240,576 | 2.7719 | 3.13% |
| 2005-01-26 | 0 | 4.000 | 4.000 | 4.025 | 3.975 | 4.050 | 3,764,300 | 15,098,445 | 4.0110 | 2.699 | 2.699 | 2.716 | 2.682 | 2.732 | 5,579,331 | 2.7061 | 1.91% |
| 2005-01-25 | 0 | 3.925 | 3.900 | 3.925 | 3.925 | 4.050 | 3,058,700 | 12,113,560 | 3.9604 | 2.648 | 2.631 | 2.648 | 2.648 | 2.732 | 4,533,513 | 2.6720 | -1.88% |
| 2005-01-24 | 0 | 4.000 | 3.975 | 4.000 | 3.875 | 4.225 | 2,484,000 | 9,994,200 | 4.0234 | 2.699 | 2.682 | 2.699 | 2.614 | 2.851 | 3,681,710 | 2.7146 | 1.27% |
| 2005-01-21 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 4.025 | 324,000 | 1,293,500 | 3.9923 | 2.665 | 2.665 | 2.682 | 2.665 | 2.716 | 480,223 | 2.6935 | -1.86% |
| 2005-01-20 | 0 | 4.025 | 3.975 | 4.025 | 3.900 | 4.050 | 886,000 | 3,534,550 | 3.9893 | 2.716 | 2.682 | 2.716 | 2.631 | 2.732 | 1,313,202 | 2.6916 | -0.62% |
| 2005-01-19 | 0 | 4.050 | 3.950 | 4.050 | 4.050 | 4.200 | 854,000 | 3,524,050 | 4.1265 | 2.732 | 2.665 | 2.732 | 2.732 | 2.834 | 1,265,773 | 2.7841 | -4.71% |
| 2005-01-18 | 0 | 4.250 | 4.250 | 4.275 | 4.200 | 4.275 | 516,000 | 2,182,350 | 4.2294 | 2.867 | 2.867 | 2.884 | 2.834 | 2.884 | 764,800 | 2.8535 | 0.59% |
| 2005-01-17 | 0 | 4.225 | 4.175 | 4.225 | 4.150 | 4.225 | 788,000 | 3,276,850 | 4.1584 | 2.851 | 2.817 | 2.851 | 2.800 | 2.851 | 1,167,950 | 2.8056 | -0.59% |
| 2005-01-14 | 0 | 4.250 | 4.175 | 4.250 | 4.175 | 4.450 | 1,760,000 | 7,450,950 | 4.2335 | 2.867 | 2.817 | 2.867 | 2.817 | 3.002 | 2,608,619 | 2.8563 | -5.03% |
| 2005-01-13 | 1 | - | - | - | - | - | 0 | 0 | - | 3.019 | - | - | - | - | 0 | - | 0.00% |
| 2005-01-12 | 0 | 4.475 | 4.375 | 4.500 | 4.400 | 4.575 | 612,000 | 2,743,200 | 4.4824 | 3.019 | 2.952 | 3.036 | 2.969 | 3.087 | 907,088 | 3.0242 | -1.65% |
| 2005-01-11 | 0 | 4.550 | 4.350 | 4.550 | 4.350 | 4.550 | 618,000 | 2,742,500 | 4.4377 | 3.070 | 2.935 | 3.070 | 2.935 | 3.070 | 915,981 | 2.9941 | 4.60% |
| 2005-01-10 | 0 | 4.350 | 4.300 | 4.350 | 4.300 | 4.375 | 190,000 | 826,050 | 4.3476 | 2.935 | 2.901 | 2.935 | 2.901 | 2.952 | 281,612 | 2.9333 | 0.00% |
| 2005-01-07 | 0 | 4.350 | 4.300 | 4.350 | 4.300 | 4.400 | 1,758,000 | 7,605,350 | 4.3261 | 2.935 | 2.901 | 2.935 | 2.901 | 2.969 | 2,605,654 | 2.9188 | 0.58% |
| 2005-01-06 | 0 | 4.325 | 4.275 | 4.325 | 4.250 | 4.350 | 198,000 | 824,900 | 4.1662 | 2.918 | 2.884 | 2.918 | 2.867 | 2.935 | 293,470 | 2.8109 | 0.00% |
| 2005-01-05 | 0 | 4.325 | 4.250 | 4.275 | 4.250 | 4.400 | 228,000 | 977,750 | 4.2884 | 2.918 | 2.867 | 2.884 | 2.867 | 2.969 | 337,935 | 2.8933 | -1.70% |
| 2005-01-04 | 0 | 4.400 | 4.300 | 4.400 | 4.375 | 4.400 | 40,000 | 175,750 | 4.3938 | 2.969 | 2.901 | 2.969 | 2.952 | 2.969 | 59,287 | 2.9644 | -1.68% |
| 2005-01-03 | 0 | 4.475 | 4.300 | 4.475 | 4.450 | 4.500 | 280,000 | 1,257,500 | 4.4911 | 3.019 | 2.901 | 3.019 | 3.002 | 3.036 | 415,008 | 3.0301 | -2.72% |
| 2004-12-31 | 0 | 4.600 | 4.600 | - | 4.275 | 4.550 | 754,000 | 3,308,250 | 4.3876 | 3.104 | 3.104 | - | 2.884 | 3.070 | 1,117,556 | 2.9603 | 8.24% |
| 2004-12-30 | 0 | 4.250 | 4.200 | 4.250 | 4.250 | 4.275 | 130,000 | 553,500 | 4.2577 | 2.867 | 2.834 | 2.867 | 2.867 | 2.884 | 192,682 | 2.8726 | 0.59% |
| 2004-12-29 | 0 | 4.225 | 4.175 | 4.225 | 4.175 | 4.250 | 62,000 | 261,350 | 4.2153 | 2.851 | 2.817 | 2.851 | 2.817 | 2.867 | 91,895 | 2.8440 | -0.59% |
| 2004-12-28 | 0 | 4.250 | 4.200 | 4.250 | 4.250 | 4.300 | 124,000 | 531,900 | 4.2895 | 2.867 | 2.834 | 2.867 | 2.867 | 2.901 | 183,789 | 2.8941 | -0.58% |
| 2004-12-24 | 0 | 4.275 | 4.100 | 4.300 | 4.200 | 4.300 | 18,000 | 77,050 | 4.2806 | 2.884 | 2.766 | 2.901 | 2.834 | 2.901 | 26,679 | 2.8880 | 1.18% |
| 2004-12-23 | 0 | 4.225 | 4.150 | 4.300 | 4.200 | 4.275 | 194,000 | 817,250 | 4.2126 | 2.851 | 2.800 | 2.901 | 2.834 | 2.884 | 287,541 | 2.8422 | 1.20% |
| 2004-12-22 | 0 | 4.175 | 4.150 | 4.200 | 4.175 | 4.200 | 240,000 | 1,007,250 | 4.1969 | 2.817 | 2.800 | 2.834 | 2.817 | 2.834 | 355,721 | 2.8316 | -0.60% |
| 2004-12-21 | 0 | 4.200 | 4.150 | 4.200 | 4.150 | 4.200 | 118,000 | 492,050 | 4.1699 | 2.834 | 2.800 | 2.834 | 2.800 | 2.834 | 174,896 | 2.8134 | 0.00% |
| 2004-12-20 | 0 | 4.200 | 4.100 | 4.225 | 4.100 | 4.200 | 40,000 | 165,150 | 4.1288 | 2.834 | 2.766 | 2.851 | 2.766 | 2.834 | 59,287 | 2.7856 | 2.44% |
| 2004-12-17 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.150 | 176,000 | 724,450 | 4.1162 | 2.766 | 2.766 | 2.800 | 2.766 | 2.800 | 260,862 | 2.7771 | -1.20% |
| 2004-12-16 | 0 | 4.150 | 4.125 | 4.200 | 4.125 | 4.225 | 398,000 | 1,597,350 | 4.0134 | 2.800 | 2.783 | 2.834 | 2.783 | 2.851 | 589,904 | 2.7078 | -1.78% |
| 2004-12-15 | 0 | 4.225 | 4.100 | 4.225 | 4.100 | 4.250 | 338,000 | 1,405,500 | 4.1583 | 2.851 | 2.766 | 2.851 | 2.766 | 2.867 | 500,973 | 2.8055 | 0.60% |
| 2004-12-14 | 0 | 4.200 | 4.125 | 4.200 | 4.150 | 4.250 | 64,000 | 268,550 | 4.1961 | 2.834 | 2.783 | 2.834 | 2.800 | 2.867 | 94,859 | 2.8310 | -0.59% |
| 2004-12-13 | 0 | 4.225 | 4.125 | 4.225 | 4.125 | 4.250 | 52,000 | 219,550 | 4.2221 | 2.851 | 2.783 | 2.851 | 2.783 | 2.867 | 77,073 | 2.8486 | 0.00% |
| 2004-12-10 | 0 | 4.225 | 4.150 | 4.225 | 4.150 | 4.250 | 150,000 | 628,200 | 4.1880 | 2.851 | 2.800 | 2.851 | 2.800 | 2.867 | 222,325 | 2.8256 | -0.59% |
| 2004-12-09 | 0 | 4.250 | 4.250 | 4.300 | 4.200 | 4.300 | 36,000 | 153,250 | 4.2569 | 2.867 | 2.867 | 2.901 | 2.834 | 2.901 | 53,358 | 2.8721 | 3.66% |
| 2004-12-08 | 0 | 4.100 | 4.125 | 4.175 | 4.100 | 4.275 | 222,000 | 932,700 | 4.2014 | 2.766 | 2.783 | 2.817 | 2.766 | 2.884 | 329,042 | 2.8346 | -4.09% |
| 2004-12-07 | 0 | 4.275 | 4.225 | 4.275 | 4.300 | 4.300 | 10,000 | 43,000 | 4.3000 | 2.884 | 2.851 | 2.884 | 2.901 | 2.901 | 14,822 | 2.9012 | 1.18% |
| 2004-12-06 | 0 | 4.225 | 4.100 | 4.225 | 4.100 | 4.250 | 310,000 | 1,304,750 | 4.2089 | 2.851 | 2.766 | 2.851 | 2.766 | 2.867 | 459,473 | 2.8397 | 0.60% |
| 2004-12-03 | 0 | 4.200 | 4.200 | 4.225 | 4.200 | 4.300 | 272,000 | 1,152,500 | 4.2371 | 2.834 | 2.834 | 2.851 | 2.834 | 2.901 | 403,150 | 2.8587 | -2.33% |
| 2004-12-02 | 0 | 4.300 | 4.275 | 4.300 | 4.275 | 4.300 | 230,000 | 983,700 | 4.2770 | 2.901 | 2.884 | 2.901 | 2.884 | 2.901 | 340,899 | 2.8856 | 0.00% |
| 2004-12-01 | 0 | 4.300 | 4.275 | 4.300 | 4.300 | 4.350 | 70,000 | 301,500 | 4.3071 | 2.901 | 2.884 | 2.901 | 2.901 | 2.935 | 103,752 | 2.9060 | 0.00% |
| 2004-11-30 | 0 | 4.300 | 4.275 | 4.300 | 4.275 | 4.300 | 170,000 | 730,150 | 4.2950 | 2.901 | 2.884 | 2.901 | 2.884 | 2.901 | 251,969 | 2.8978 | -1.15% |
| 2004-11-29 | 0 | 4.350 | 4.275 | 4.350 | 4.300 | 4.375 | 234,000 | 1,012,500 | 4.3269 | 2.935 | 2.884 | 2.935 | 2.901 | 2.952 | 346,828 | 2.9193 | -0.57% |
| 2004-11-26 | 0 | 4.375 | 4.275 | 4.375 | 4.300 | 4.375 | 40,000 | 172,750 | 4.3188 | 2.952 | 2.884 | 2.952 | 2.901 | 2.952 | 59,287 | 2.9138 | 0.00% |
| 2004-11-25 | 0 | 4.375 | 4.275 | 4.375 | 4.300 | 4.400 | 176,000 | 763,000 | 4.3352 | 2.952 | 2.884 | 2.952 | 2.901 | 2.969 | 260,862 | 2.9249 | 0.00% |
| 2004-11-24 | 0 | 4.375 | 4.325 | 4.375 | 4.375 | 4.375 | 20,000 | 87,500 | 4.3750 | 2.952 | 2.918 | 2.952 | 2.952 | 2.952 | 29,643 | 2.9518 | 1.16% |
| 2004-11-23 | 0 | 4.325 | 4.275 | 4.325 | 4.300 | 4.325 | 338,000 | 1,458,150 | 4.3141 | 2.918 | 2.884 | 2.918 | 2.901 | 2.918 | 500,973 | 2.9106 | -0.57% |
| 2004-11-22 | 0 | 4.350 | 4.300 | 4.375 | 4.250 | 4.400 | 453,900 | 1,976,425 | 4.3543 | 2.935 | 2.901 | 2.952 | 2.867 | 2.969 | 672,757 | 2.9378 | 1.16% |
| 2004-11-19 | 0 | 4.300 | 4.250 | 4.300 | 4.100 | 4.375 | 284,000 | 1,208,550 | 4.2555 | 2.901 | 2.867 | 2.901 | 2.766 | 2.952 | 420,936 | 2.8711 | -1.15% |
| 2004-11-18 | 0 | 4.350 | 4.325 | 4.350 | 4.300 | 4.375 | 184,000 | 799,950 | 4.3476 | 2.935 | 2.918 | 2.935 | 2.901 | 2.952 | 272,719 | 2.9332 | -0.57% |
| 2004-11-17 | 0 | 4.375 | 4.350 | 4.375 | 4.350 | 4.375 | 34,000 | 148,500 | 4.3676 | 2.952 | 2.935 | 2.952 | 2.935 | 2.952 | 50,394 | 2.9468 | 0.00% |
| 2004-11-16 | 0 | 4.375 | 4.350 | 4.375 | 4.375 | 4.425 | 154,000 | 676,750 | 4.3945 | 2.952 | 2.935 | 2.952 | 2.952 | 2.985 | 228,254 | 2.9649 | -1.13% |
| 2004-11-15 | 0 | 4.425 | 4.375 | 4.425 | 4.400 | 4.450 | 174,000 | 768,800 | 4.4184 | 2.985 | 2.952 | 2.985 | 2.969 | 3.002 | 257,898 | 2.9810 | 0.00% |
| 2004-11-12 | 0 | 4.425 | 4.375 | 4.450 | 4.350 | 4.450 | 80,000 | 352,650 | 4.4081 | 2.985 | 2.952 | 3.002 | 2.935 | 3.002 | 118,574 | 2.9741 | 1.72% |
| 2004-11-11 | 0 | 4.350 | 4.325 | 4.450 | 4.350 | 4.450 | 108,000 | 477,050 | 4.4171 | 2.935 | 2.918 | 3.002 | 2.935 | 3.002 | 160,074 | 2.9802 | -2.25% |
| 2004-11-10 | 0 | 4.450 | 4.400 | 4.475 | 4.400 | 4.475 | 276,000 | 1,226,700 | 4.4446 | 3.002 | 2.969 | 3.019 | 2.969 | 3.019 | 409,079 | 2.9987 | 1.14% |
| 2004-11-09 | 0 | 4.400 | 4.350 | 4.400 | 4.375 | 4.400 | 48,000 | 210,250 | 4.3802 | 2.969 | 2.935 | 2.969 | 2.952 | 2.969 | 71,144 | 2.9553 | 2.33% |
| 2004-11-08 | 0 | 4.300 | 4.275 | 4.350 | 4.300 | 4.375 | 116,000 | 503,750 | 4.3427 | 2.901 | 2.884 | 2.935 | 2.901 | 2.952 | 171,932 | 2.9299 | -1.15% |
| 2004-11-05 | 0 | 4.350 | 4.325 | 4.350 | 4.325 | 4.400 | 472,000 | 2,051,900 | 4.3472 | 2.935 | 2.918 | 2.935 | 2.918 | 2.969 | 699,584 | 2.9330 | 0.58% |
| 2004-11-04 | 0 | 4.325 | 4.300 | 4.325 | 4.250 | 4.350 | 1,690,000 | 7,099,050 | 4.2006 | 2.918 | 2.901 | 2.918 | 2.867 | 2.935 | 2,504,867 | 2.8341 | 0.00% |
| 2004-11-03 | 0 | 4.325 | 4.300 | 4.325 | 4.300 | 4.350 | 306,000 | 1,317,900 | 4.3069 | 2.918 | 2.901 | 2.918 | 2.901 | 2.935 | 453,544 | 2.9058 | 0.00% |
| 2004-11-02 | 0 | 4.325 | 4.300 | 4.350 | 4.275 | 4.325 | 322,000 | 1,386,900 | 4.3071 | 2.918 | 2.901 | 2.935 | 2.884 | 2.918 | 477,259 | 2.9060 | 1.17% |
| 2004-11-01 | 0 | 4.275 | 4.225 | 4.275 | 4.250 | 4.275 | 114,000 | 485,600 | 4.2596 | 2.884 | 2.851 | 2.884 | 2.867 | 2.884 | 168,967 | 2.8739 | 1.18% |
| 2004-10-29 | 0 | 4.225 | 4.175 | 4.225 | 4.200 | 4.225 | 240,000 | 1,009,850 | 4.2077 | 2.851 | 2.817 | 2.851 | 2.834 | 2.851 | 355,721 | 2.8389 | 0.60% |
| 2004-10-28 | 0 | 4.200 | 4.150 | 4.200 | 4.150 | 4.250 | 1,180,000 | 4,964,750 | 4.2074 | 2.834 | 2.800 | 2.834 | 2.800 | 2.867 | 1,748,960 | 2.8387 | 0.00% |
| 2004-10-27 | 0 | 4.200 | 4.175 | 4.200 | 4.150 | 4.275 | 2,480,000 | 10,336,200 | 4.1678 | 2.834 | 2.817 | 2.834 | 2.800 | 2.884 | 3,675,781 | 2.8120 | 1.20% |
| 2004-10-26 | 0 | 4.150 | 4.125 | 4.200 | 4.000 | 4.150 | 1,006,000 | 4,029,250 | 4.0052 | 2.800 | 2.783 | 2.834 | 2.699 | 2.800 | 1,491,063 | 2.7023 | 2.47% |
| 2004-10-25 | 0 | 4.050 | 4.000 | 4.075 | 4.000 | 4.075 | 512,000 | 2,042,800 | 3.9898 | 2.732 | 2.699 | 2.749 | 2.699 | 2.749 | 758,871 | 2.6919 | -1.22% |
| 2004-10-21 | 0 | 4.100 | 4.025 | 4.100 | 4.000 | 4.100 | 1,740,000 | 6,980,350 | 4.0117 | 2.766 | 2.716 | 2.766 | 2.699 | 2.766 | 2,578,975 | 2.7066 | 1.23% |
| 2004-10-20 | 0 | 4.050 | 4.025 | 4.075 | 4.025 | 4.150 | 1,340,000 | 5,443,050 | 4.0620 | 2.732 | 2.716 | 2.749 | 2.716 | 2.800 | 1,986,107 | 2.7406 | -2.41% |
| 2004-10-19 | 0 | 4.150 | 4.125 | 4.175 | 4.150 | 4.175 | 386,000 | 1,604,550 | 4.1569 | 2.800 | 2.783 | 2.817 | 2.800 | 2.817 | 572,118 | 2.8046 | -1.19% |
| 2004-10-18 | 0 | 4.200 | 4.200 | 4.225 | 4.175 | 4.200 | 566,000 | 2,315,000 | 4.0901 | 2.834 | 2.834 | 2.851 | 2.817 | 2.834 | 838,908 | 2.7595 | 0.00% |
| 2004-10-15 | 0 | 4.200 | 4.150 | 4.200 | 4.050 | 4.200 | 1,334,000 | 5,322,500 | 3.9899 | 2.834 | 2.800 | 2.834 | 2.732 | 2.834 | 1,977,214 | 2.6919 | 3.07% |
| 2004-10-14 | 0 | 4.075 | 4.050 | 4.100 | 4.025 | 4.075 | 130,000 | 527,150 | 4.0550 | 2.749 | 2.732 | 2.766 | 2.716 | 2.749 | 192,682 | 2.7359 | 0.62% |
| 2004-10-13 | 0 | 4.050 | 4.025 | 4.050 | 4.000 | 4.075 | 714,000 | 2,875,850 | 4.0278 | 2.732 | 2.716 | 2.732 | 2.699 | 2.749 | 1,058,269 | 2.7175 | 0.00% |
| 2004-10-12 | 0 | 4.050 | 4.025 | 4.050 | 4.000 | 4.100 | 438,000 | 1,772,650 | 4.0471 | 2.732 | 2.716 | 2.732 | 2.699 | 2.766 | 649,190 | 2.7306 | 1.25% |
| 2004-10-11 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.150 | 84,000 | 340,750 | 4.0565 | 2.699 | 2.699 | 2.716 | 2.699 | 2.800 | 124,502 | 2.7369 | -1.23% |
| 2004-10-08 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.100 | 274,000 | 1,116,850 | 4.0761 | 2.732 | 2.699 | 2.732 | 2.732 | 2.766 | 406,115 | 2.7501 | 0.00% |
| 2004-10-07 | 0 | 4.050 | 3.850 | 4.050 | - | - | 0 | 0 | - | 2.732 | 2.598 | 2.732 | - | - | 0 | - | 0.00% |
| 2004-10-06 | 0 | 4.050 | 3.875 | 4.050 | 4.000 | 4.150 | 344,000 | 1,395,900 | 4.0578 | 2.732 | 2.614 | 2.732 | 2.699 | 2.800 | 509,866 | 2.7378 | 1.25% |
| 2004-10-05 | 0 | 4.000 | 3.850 | 4.000 | 3.850 | 4.000 | 88,000 | 343,400 | 3.9023 | 2.699 | 2.598 | 2.699 | 2.598 | 2.699 | 130,431 | 2.6328 | 1.91% |
| 2004-10-04 | 0 | 3.925 | 3.750 | 3.950 | 3.750 | 3.975 | 254,000 | 956,250 | 3.7648 | 2.648 | 2.530 | 2.665 | 2.530 | 2.682 | 376,471 | 2.5400 | -0.63% |
| 2004-09-30 | 0 | 3.950 | 3.750 | 3.950 | 3.700 | 3.950 | 64,000 | 249,350 | 3.8961 | 2.665 | 2.530 | 2.665 | 2.496 | 2.665 | 94,859 | 2.6286 | 0.64% |
| 2004-09-28 | 0 | 3.925 | 3.800 | 3.925 | 3.800 | 3.950 | 22,000 | 83,900 | 3.8136 | 2.648 | 2.564 | 2.648 | 2.564 | 2.665 | 32,608 | 2.5730 | -0.63% |
| 2004-09-27 | 0 | 3.950 | 3.750 | 3.950 | 3.850 | 3.950 | 42,000 | 162,900 | 3.8786 | 2.665 | 2.530 | 2.665 | 2.598 | 2.665 | 62,251 | 2.6168 | 0.00% |
| 2004-09-24 | 0 | 3.950 | 3.800 | 3.950 | 3.850 | 3.950 | 112,000 | 435,150 | 3.8853 | 2.665 | 2.564 | 2.665 | 2.598 | 2.665 | 166,003 | 2.6213 | 0.00% |
| 2004-09-23 | 0 | 3.950 | 3.900 | 3.975 | 3.925 | 3.975 | 318,000 | 1,259,550 | 3.9608 | 2.665 | 2.631 | 2.682 | 2.648 | 2.682 | 471,330 | 2.6723 | 0.00% |
| 2004-09-22 | 0 | 3.950 | 3.775 | 3.950 | 3.950 | 3.950 | 20,000 | 79,000 | 3.9500 | 2.665 | 2.547 | 2.665 | 2.665 | 2.665 | 29,643 | 2.6650 | -1.86% |
| 2004-09-21 | 0 | 4.025 | 4.000 | 4.025 | 3.750 | 4.025 | 228,000 | 889,100 | 3.8996 | 2.716 | 2.699 | 2.716 | 2.530 | 2.716 | 337,935 | 2.6310 | 3.87% |
| 2004-09-20 | 0 | 3.875 | 3.700 | 3.875 | 3.850 | 3.875 | 34,000 | 131,650 | 3.8721 | 2.614 | 2.496 | 2.614 | 2.598 | 2.614 | 50,394 | 2.6124 | 1.97% |
| 2004-09-17 | 0 | 3.800 | 3.725 | 3.800 | 3.750 | 3.800 | 82,000 | 310,400 | 3.7854 | 2.564 | 2.513 | 2.564 | 2.530 | 2.564 | 121,538 | 2.5539 | 0.00% |
| 2004-09-16 | 0 | 3.800 | 3.725 | 3.800 | 3.825 | 3.825 | 2,000 | 7,650 | 3.8250 | 2.564 | 2.513 | 2.564 | 2.581 | 2.581 | 2,964 | 2.5807 | 0.00% |
| 2004-09-15 | 0 | 3.800 | 3.725 | 3.800 | 3.800 | 3.850 | 8,000 | 30,700 | 3.8375 | 2.564 | 2.513 | 2.564 | 2.564 | 2.598 | 11,857 | 2.5891 | -1.94% |
| 2004-09-14 | 0 | 3.875 | 3.800 | 3.875 | 3.825 | 3.875 | 32,000 | 123,000 | 3.8438 | 2.614 | 2.564 | 2.614 | 2.581 | 2.614 | 47,429 | 2.5933 | -0.64% |
| 2004-09-13 | 0 | 3.900 | 3.825 | 3.900 | 3.875 | 3.900 | 78,000 | 303,450 | 3.8904 | 2.631 | 2.581 | 2.631 | 2.614 | 2.631 | 115,609 | 2.6248 | 0.00% |
| 2004-09-10 | 0 | 3.900 | 3.825 | 3.900 | 3.825 | 3.925 | 60,000 | 233,800 | 3.8967 | 2.631 | 2.581 | 2.631 | 2.581 | 2.648 | 88,930 | 2.6290 | 0.00% |
| 2004-09-09 | 0 | 3.900 | 3.825 | 3.900 | 3.925 | 3.925 | 16,000 | 62,800 | 3.9250 | 2.631 | 2.581 | 2.631 | 2.648 | 2.648 | 23,715 | 2.6481 | -0.64% |
| 2004-09-08 | 0 | 3.925 | 3.825 | 3.925 | 3.925 | 3.925 | 114,000 | 447,450 | 3.9250 | 2.648 | 2.581 | 2.648 | 2.648 | 2.648 | 168,967 | 2.6481 | 0.00% |
| 2004-09-07 | 0 | 3.925 | 3.825 | 3.925 | 3.925 | 3.925 | 64,000 | 251,200 | 3.9250 | 2.648 | 2.581 | 2.648 | 2.648 | 2.648 | 94,859 | 2.6481 | 0.00% |
| 2004-09-06 | 0 | 3.925 | 3.700 | 3.925 | 3.925 | 3.925 | 390,000 | 1,530,750 | 3.9250 | 2.648 | 2.496 | 2.648 | 2.648 | 2.648 | 578,046 | 2.6481 | -0.63% |
| 2004-09-03 | 0 | 3.950 | 3.925 | 3.950 | 3.925 | 3.950 | 472,000 | 1,860,200 | 3.9411 | 2.665 | 2.648 | 2.665 | 2.648 | 2.665 | 699,584 | 2.6590 | 0.64% |
| 2004-09-02 | 0 | 3.925 | 3.900 | 3.925 | 3.925 | 3.950 | 548,000 | 2,157,700 | 3.9374 | 2.648 | 2.631 | 2.648 | 2.648 | 2.665 | 812,229 | 2.6565 | -1.26% |
| 2004-09-01 | 0 | 3.975 | 3.950 | 3.975 | 3.900 | 3.975 | 438,000 | 1,717,450 | 3.9211 | 2.682 | 2.665 | 2.682 | 2.631 | 2.682 | 649,190 | 2.6455 | 1.92% |
| 2004-08-31 | 0 | 3.900 | 3.850 | 3.900 | 3.850 | 3.925 | 698,000 | 2,712,150 | 3.8856 | 2.631 | 2.598 | 2.631 | 2.598 | 2.648 | 1,034,554 | 2.6216 | 0.00% |
| 2004-08-30 | 0 | 3.900 | 3.775 | 3.900 | 3.825 | 3.950 | 504,000 | 1,958,300 | 3.8855 | 2.631 | 2.547 | 2.631 | 2.581 | 2.665 | 747,014 | 2.6215 | 1.30% |
| 2004-08-27 | 0 | 3.850 | 3.825 | 3.850 | 3.825 | 3.850 | 368,000 | 1,412,000 | 3.8370 | 2.598 | 2.581 | 2.598 | 2.581 | 2.598 | 545,438 | 2.5887 | 0.00% |
| 2004-08-26 | 0 | 3.850 | 3.775 | 3.850 | 3.800 | 3.900 | 448,000 | 1,715,200 | 3.8286 | 2.598 | 2.547 | 2.598 | 2.564 | 2.631 | 664,012 | 2.5831 | 2.67% |
| 2004-08-25 | 0 | 3.750 | 3.725 | 3.775 | 3.750 | 3.775 | 452,000 | 1,697,000 | 3.7544 | 2.530 | 2.513 | 2.547 | 2.530 | 2.547 | 669,941 | 2.5331 | 0.00% |
| 2004-08-24 | 0 | 3.750 | - | 3.750 | 3.700 | 3.750 | 74,000 | 275,200 | 3.7189 | 2.530 | - | 2.530 | 2.496 | 2.530 | 109,681 | 2.5091 | 1.35% |
| 2004-08-23 | 0 | 3.700 | - | 3.700 | 3.700 | 3.800 | 86,000 | 320,950 | 3.7320 | 2.496 | - | 2.496 | 2.496 | 2.564 | 127,467 | 2.5179 | -1.99% |
| 2004-08-20 | 0 | 3.775 | 3.700 | 3.775 | 3.725 | 3.875 | 138,000 | 522,650 | 3.7873 | 2.547 | 2.496 | 2.547 | 2.513 | 2.614 | 204,539 | 2.5553 | 0.67% |
| 2004-08-19 | 0 | 3.750 | 3.675 | 3.800 | 3.700 | 3.825 | 772,000 | 2,881,700 | 3.7328 | 2.530 | 2.479 | 2.564 | 2.496 | 2.581 | 1,144,235 | 2.5185 | 0.67% |
| 2004-08-18 | 0 | 3.725 | 3.675 | 3.725 | 3.700 | 3.750 | 128,000 | 475,750 | 3.7168 | 2.513 | 2.479 | 2.513 | 2.496 | 2.530 | 189,718 | 2.5077 | 0.00% |
| 2004-08-17 | 0 | 3.725 | 3.675 | 3.725 | 3.725 | 3.725 | 32,000 | 119,200 | 3.7250 | 2.513 | 2.479 | 2.513 | 2.513 | 2.513 | 47,429 | 2.5132 | 0.00% |
| 2004-08-16 | 0 | 3.725 | 3.700 | 3.725 | 3.700 | 3.725 | 42,000 | 156,200 | 3.7190 | 2.513 | 2.496 | 2.513 | 2.496 | 2.513 | 62,251 | 2.5092 | 0.00% |
| 2004-08-13 | 0 | 3.725 | 3.700 | 3.725 | 3.700 | 3.750 | 228,000 | 846,550 | 3.7129 | 2.513 | 2.496 | 2.513 | 2.496 | 2.530 | 337,935 | 2.5051 | 0.00% |
| 2004-08-12 | 0 | 3.725 | 3.700 | 3.725 | 3.700 | 3.750 | 166,000 | 620,350 | 3.7370 | 2.513 | 2.496 | 2.513 | 2.496 | 2.530 | 246,040 | 2.5213 | -0.67% |
| 2004-08-11 | 0 | 3.750 | 3.700 | 3.750 | 3.700 | 3.750 | 66,000 | 246,250 | 3.7311 | 2.530 | 2.496 | 2.530 | 2.496 | 2.530 | 97,823 | 2.5173 | 0.00% |
| 2004-08-10 | 0 | 3.750 | 3.700 | 3.750 | 3.750 | 3.800 | 118,000 | 444,950 | 3.7708 | 2.530 | 2.496 | 2.530 | 2.530 | 2.564 | 174,896 | 2.5441 | -1.96% |
| 2004-08-09 | 0 | 3.825 | 3.750 | 3.825 | 3.750 | 3.825 | 122,000 | 465,750 | 3.8176 | 2.581 | 2.530 | 2.581 | 2.530 | 2.581 | 180,825 | 2.5757 | 0.00% |
| 2004-08-06 | 0 | 3.825 | 3.775 | 3.825 | 3.800 | 3.825 | 444,000 | 1,689,300 | 3.8047 | 2.581 | 2.547 | 2.581 | 2.564 | 2.581 | 658,083 | 2.5670 | 0.00% |
| 2004-08-05 | 0 | 3.825 | 3.775 | 3.850 | 3.825 | 3.825 | 50,000 | 191,250 | 3.8250 | 2.581 | 2.547 | 2.598 | 2.581 | 2.581 | 74,108 | 2.5807 | 0.00% |
| 2004-08-04 | 0 | 3.825 | 3.675 | 3.825 | 3.625 | 3.825 | 244,000 | 901,750 | 3.6957 | 2.581 | 2.479 | 2.581 | 2.446 | 2.581 | 361,649 | 2.4934 | 2.00% |
| 2004-08-03 | 0 | 3.750 | 3.725 | 3.750 | 3.725 | 3.775 | 670,000 | 2,502,000 | 3.7343 | 2.530 | 2.513 | 2.530 | 2.513 | 2.547 | 993,054 | 2.5195 | 0.67% |
| 2004-08-02 | 0 | 3.725 | 3.725 | 3.750 | 3.725 | 3.825 | 122,000 | 456,400 | 3.7410 | 2.513 | 2.513 | 2.530 | 2.513 | 2.581 | 180,825 | 2.5240 | -2.61% |
| 2004-07-30 | 0 | 3.825 | 3.700 | 3.825 | 3.675 | 3.825 | 2,876,000 | 10,455,700 | 3.6355 | 2.581 | 2.496 | 2.581 | 2.479 | 2.581 | 4,262,720 | 2.4528 | 2.68% |
| 2004-07-29 | 0 | 3.725 | 3.675 | 3.725 | 3.675 | 3.725 | 2,182,000 | 7,923,350 | 3.6312 | 2.513 | 2.479 | 2.513 | 2.479 | 2.513 | 3,234,094 | 2.4499 | 0.68% |
| 2004-07-28 | 0 | 3.700 | 3.600 | 3.725 | 3.700 | 3.775 | 2,676,000 | 9,773,450 | 3.6523 | 2.496 | 2.429 | 2.513 | 2.496 | 2.547 | 3,966,286 | 2.4641 | -1.33% |
| 2004-07-27 | 0 | 3.750 | 3.725 | 3.900 | 3.725 | 3.900 | 380,000 | 1,441,200 | 3.7926 | 2.530 | 2.513 | 2.631 | 2.513 | 2.631 | 563,224 | 2.5588 | -1.32% |
| 2004-07-26 | 0 | 3.800 | 3.725 | 3.800 | 3.675 | 3.800 | 204,000 | 765,700 | 3.7534 | 2.564 | 2.513 | 2.564 | 2.479 | 2.564 | 302,363 | 2.5324 | 2.01% |
| 2004-07-23 | 0 | 3.725 | 3.650 | 3.725 | 3.700 | 3.750 | 166,000 | 617,000 | 3.7169 | 2.513 | 2.463 | 2.513 | 2.496 | 2.530 | 246,040 | 2.5077 | -1.32% |
| 2004-07-22 | 0 | 3.775 | 3.650 | 3.800 | 3.725 | 3.775 | 220,000 | 825,250 | 3.7511 | 2.547 | 2.463 | 2.564 | 2.513 | 2.547 | 326,077 | 2.5308 | 1.34% |
| 2004-07-21 | 0 | 3.725 | 3.725 | 3.775 | 3.600 | 3.700 | 738,000 | 2,680,050 | 3.6315 | 2.513 | 2.513 | 2.547 | 2.429 | 2.496 | 1,093,841 | 2.4501 | 0.68% |
| 2004-07-20 | 0 | 3.700 | 3.700 | 3.750 | 3.675 | 3.750 | 164,000 | 606,500 | 3.6982 | 2.496 | 2.496 | 2.530 | 2.479 | 2.530 | 243,076 | 2.4951 | -2.63% |
| 2004-07-19 | 0 | 3.800 | 3.600 | 3.800 | 3.500 | 3.800 | 120,000 | 432,000 | 3.6000 | 2.564 | 2.429 | 2.564 | 2.361 | 2.564 | 177,860 | 2.4289 | 5.56% |
| 2004-07-16 | 0 | 3.600 | 3.300 | 3.600 | 3.600 | 3.600 | 6,000 | 21,600 | 3.6000 | 2.429 | 2.226 | 2.429 | 2.429 | 2.429 | 8,893 | 2.4289 | 2.41% |
| 2004-07-15 | 0 | 3.575 | 3.400 | 3.575 | 2.775 | 3.650 | 32,000 | 105,050 | 3.2828 | 2.372 | 2.256 | 2.372 | 1.841 | 2.421 | 48,237 | 2.1778 | -0.69% |
| 2004-07-14 | 0 | 3.600 | 3.500 | 3.600 | 3.500 | 3.700 | 56,000 | 196,800 | 3.5143 | 2.388 | 2.322 | 2.388 | 2.322 | 2.455 | 84,415 | 2.3313 | -2.70% |
| 2004-07-13 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 2.455 | - | 2.455 | - | - | 0 | - | 0.00% |
| 2004-07-12 | 0 | 3.700 | 3.550 | 3.700 | 3.500 | 3.700 | 68,000 | 238,400 | 3.5059 | 2.455 | 2.355 | 2.455 | 2.322 | 2.455 | 102,504 | 2.3258 | 0.00% |
| 2004-07-09 | 0 | 3.700 | 3.400 | 3.800 | 3.500 | 3.700 | 42,000 | 147,400 | 3.5095 | 2.455 | 2.256 | 2.521 | 2.322 | 2.455 | 63,311 | 2.3282 | 0.00% |
| 2004-07-08 | 0 | 3.700 | 3.500 | 3.700 | - | - | 0 | 0 | - | 2.455 | 2.322 | 2.455 | - | - | 0 | - | -0.67% |
| 2004-07-07 | 0 | 3.725 | 3.600 | 3.725 | 3.725 | 3.725 | 2,000 | 7,450 | 3.7250 | 2.471 | 2.388 | 2.471 | 2.471 | 2.471 | 3,015 | 2.4711 | 0.68% |
| 2004-07-06 | 0 | 3.700 | 3.600 | 3.800 | 3.600 | 3.700 | 44,000 | 159,600 | 3.6273 | 2.455 | 2.388 | 2.521 | 2.388 | 2.455 | 66,326 | 2.4063 | 0.00% |
| 2004-07-05 | 0 | 3.700 | 3.500 | 3.700 | 3.700 | 3.700 | 2,000 | 7,400 | 3.7000 | 2.455 | 2.322 | 2.455 | 2.455 | 2.455 | 3,015 | 2.4545 | -0.67% |
| 2004-07-02 | 0 | 3.725 | 3.500 | 3.725 | 3.650 | 3.725 | 222,000 | 811,900 | 3.6572 | 2.471 | 2.322 | 2.471 | 2.421 | 2.471 | 334,644 | 2.4262 | 2.76% |
| 2004-06-30 | 0 | 3.625 | 3.625 | - | 3.500 | 3.625 | 60,000 | 211,000 | 3.5167 | 2.405 | 2.405 | - | 2.322 | 2.405 | 90,444 | 2.3329 | 2.84% |
| 2004-06-29 | 0 | 3.525 | 3.450 | 3.525 | 3.300 | 3.525 | 8,000 | 27,250 | 3.4063 | 2.338 | 2.289 | 2.338 | 2.189 | 2.338 | 12,059 | 2.2597 | 0.71% |
| 2004-06-28 | 0 | 3.500 | 3.500 | - | 3.150 | 3.500 | 510,000 | 1,644,100 | 3.2237 | 2.322 | 2.322 | - | 2.090 | 2.322 | 768,777 | 2.1386 | 2.94% |
| 2004-06-25 | 0 | 3.400 | 3.300 | 3.400 | 3.350 | 3.450 | 102,000 | 344,400 | 3.3765 | 2.256 | 2.189 | 2.256 | 2.222 | 2.289 | 153,755 | 2.2399 | -2.86% |
| 2004-06-24 | 0 | 3.500 | 3.350 | 3.500 | 3.350 | 3.600 | 186,000 | 640,900 | 3.4457 | 2.322 | 2.222 | 2.322 | 2.222 | 2.388 | 280,377 | 2.2858 | 0.00% |
| 2004-06-23 | 0 | 3.500 | 3.450 | 3.500 | 3.500 | 3.500 | 40,000 | 140,000 | 3.5000 | 2.322 | 2.289 | 2.322 | 2.322 | 2.322 | 60,296 | 2.3219 | -1.41% |
| 2004-06-21 | 0 | 3.550 | 3.400 | 3.550 | 3.450 | 3.600 | 90,000 | 313,300 | 3.4811 | 2.355 | 2.256 | 2.355 | 2.289 | 2.388 | 135,667 | 2.3093 | -1.39% |
| 2004-06-18 | 0 | 3.600 | 3.525 | 3.600 | 3.525 | 3.600 | 22,000 | 78,450 | 3.5659 | 2.388 | 2.338 | 2.388 | 2.338 | 2.388 | 33,163 | 2.3656 | -2.70% |
| 2004-06-17 | 0 | 3.700 | 3.600 | 3.700 | - | - | 0 | 0 | - | 2.455 | 2.388 | 2.455 | - | - | 0 | - | 0.00% |
| 2004-06-16 | 0 | 3.700 | 3.600 | 3.700 | 3.600 | 3.700 | 26,000 | 93,900 | 3.6115 | 2.455 | 2.388 | 2.455 | 2.388 | 2.455 | 39,193 | 2.3959 | 0.00% |
| 2004-06-15 | 0 | 3.700 | 3.675 | 3.700 | 3.650 | 3.750 | 14,000 | 51,450 | 3.6750 | 2.455 | 2.438 | 2.455 | 2.421 | 2.488 | 21,104 | 2.4380 | -1.33% |
| 2004-06-14 | 0 | 3.750 | 3.700 | 3.750 | 3.700 | 3.750 | 168,000 | 624,750 | 3.7188 | 2.488 | 2.455 | 2.488 | 2.455 | 2.488 | 253,244 | 2.4670 | 0.67% |
| 2004-06-11 | 0 | 3.725 | 3.700 | 3.750 | 3.625 | 3.750 | 24,000 | 88,350 | 3.6813 | 2.471 | 2.455 | 2.488 | 2.405 | 2.488 | 36,178 | 2.4421 | -0.67% |
| 2004-06-10 | 0 | 3.750 | 3.500 | 3.750 | 3.550 | 3.750 | 50,000 | 182,300 | 3.6460 | 2.488 | 2.322 | 2.488 | 2.355 | 2.488 | 75,370 | 2.4187 | 0.00% |
| 2004-06-09 | 0 | 3.750 | 3.725 | 3.750 | 3.650 | 3.750 | 74,000 | 276,200 | 3.7324 | 2.488 | 2.471 | 2.488 | 2.421 | 2.488 | 111,548 | 2.4761 | 0.00% |
| 2004-06-08 | 0 | 3.750 | 3.675 | 3.750 | 3.600 | 3.750 | 34,000 | 125,000 | 3.6765 | 2.488 | 2.438 | 2.488 | 2.388 | 2.488 | 51,252 | 2.4389 | 0.00% |
| 2004-06-07 | 0 | 3.750 | 3.700 | 3.750 | 3.750 | 3.775 | 40,000 | 150,150 | 3.7538 | 2.488 | 2.455 | 2.488 | 2.488 | 2.504 | 60,296 | 2.4902 | 0.00% |
| 2004-06-04 | 0 | 3.750 | 3.650 | 3.750 | 3.650 | 3.775 | 70,000 | 260,350 | 3.7193 | 2.488 | 2.421 | 2.488 | 2.421 | 2.504 | 105,518 | 2.4673 | 0.00% |
| 2004-06-03 | 0 | 3.750 | 3.650 | 3.750 | 3.600 | 3.750 | 92,000 | 343,150 | 3.7299 | 2.488 | 2.421 | 2.488 | 2.388 | 2.488 | 138,681 | 2.4744 | 0.67% |
| 2004-06-02 | 0 | 3.725 | 3.675 | 3.750 | 3.700 | 3.875 | 120,000 | 450,600 | 3.7550 | 2.471 | 2.438 | 2.488 | 2.455 | 2.571 | 180,889 | 2.4910 | -3.25% |
| 2004-06-01 | 0 | 3.850 | 3.800 | 3.850 | 3.800 | 3.925 | 306,000 | 1,190,050 | 3.8891 | 2.554 | 2.521 | 2.554 | 2.521 | 2.604 | 461,266 | 2.5800 | 1.32% |
| 2004-05-31 | 0 | 3.800 | 3.750 | 3.800 | 3.550 | 3.800 | 356,000 | 1,321,450 | 3.7119 | 2.521 | 2.488 | 2.521 | 2.355 | 2.521 | 536,636 | 2.4625 | 4.83% |
| 2004-05-28 | 0 | 3.625 | 3.500 | 3.700 | 3.500 | 3.625 | 72,000 | 257,150 | 3.5715 | 2.405 | 2.322 | 2.455 | 2.322 | 2.405 | 108,533 | 2.3693 | 3.57% |
| 2004-05-27 | 0 | 3.500 | 3.400 | 3.500 | 3.300 | 3.700 | 134,000 | 472,400 | 3.5254 | 2.322 | 2.256 | 2.322 | 2.189 | 2.455 | 201,992 | 2.3387 | 6.06% |
| 2004-05-25 | 0 | 3.300 | 3.150 | 3.300 | 3.125 | 3.300 | 232,000 | 740,300 | 3.1909 | 2.189 | 2.090 | 2.189 | 2.073 | 2.189 | 349,718 | 2.1168 | 5.60% |
| 2004-05-24 | 0 | 3.125 | 3.075 | 3.125 | 3.000 | 3.150 | 106,000 | 325,100 | 3.0670 | 2.073 | 2.040 | 2.073 | 1.990 | 2.090 | 159,785 | 2.0346 | 4.17% |
| 2004-05-21 | 0 | 3.000 | 2.950 | 3.000 | 2.950 | 3.000 | 650,000 | 1,918,600 | 2.9517 | 1.990 | 1.957 | 1.990 | 1.957 | 1.990 | 979,814 | 1.9581 | 1.69% |
| 2004-05-20 | 0 | 2.950 | 2.925 | 3.000 | 2.925 | 3.000 | 430,000 | 1,265,400 | 2.9428 | 1.957 | 1.940 | 1.990 | 1.940 | 1.990 | 648,184 | 1.9522 | 0.00% |
| 2004-05-19 | 0 | 2.950 | 2.925 | 2.975 | 2.925 | 2.975 | 258,000 | 761,700 | 2.9523 | 1.957 | 1.940 | 1.974 | 1.940 | 1.974 | 388,911 | 1.9585 | 1.72% |
| 2004-05-18 | 0 | 2.900 | 2.875 | 2.900 | 2.900 | 3.000 | 226,000 | 661,400 | 2.9265 | 1.924 | 1.907 | 1.924 | 1.924 | 1.990 | 340,674 | 1.9414 | -1.69% |
| 2004-05-17 | 0 | 2.950 | 2.825 | 3.000 | 2.925 | 3.000 | 914,000 | 2,716,500 | 2.9721 | 1.957 | 1.874 | 1.990 | 1.940 | 1.990 | 1,377,769 | 1.9717 | -1.67% |
| 2004-05-14 | 0 | 3.000 | 2.900 | 3.050 | 3.000 | 3.050 | 384,000 | 1,153,350 | 3.0035 | 1.990 | 1.924 | 2.023 | 1.990 | 2.023 | 578,844 | 1.9925 | -0.83% |
| 2004-05-13 | 0 | 3.025 | 3.025 | 3.075 | 3.025 | 3.025 | 42,000 | 127,050 | 3.0250 | 2.007 | 2.007 | 2.040 | 2.007 | 2.007 | 63,311 | 2.0068 | -0.82% |
| 2004-05-12 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.050 | 488,000 | 1,479,950 | 3.0327 | 2.023 | 2.007 | 2.023 | 2.007 | 2.023 | 735,614 | 2.0119 | 0.83% |
| 2004-05-11 | 0 | 3.025 | 2.975 | 3.075 | 2.925 | 3.025 | 82,000 | 244,400 | 2.9805 | 2.007 | 1.974 | 2.040 | 1.940 | 2.007 | 123,607 | 1.9772 | 0.83% |
| 2004-05-10 | 0 | 3.000 | 2.950 | 3.025 | 2.900 | 3.100 | 270,000 | 817,200 | 3.0267 | 1.990 | 1.957 | 2.007 | 1.924 | 2.057 | 407,000 | 2.0079 | 0.00% |
| 2004-05-07 | 0 | 3.000 | 2.975 | 3.000 | 3.000 | 3.100 | 534,000 | 1,602,300 | 3.0006 | 1.990 | 1.974 | 1.990 | 1.990 | 2.057 | 804,955 | 1.9905 | -3.23% |
| 2004-05-06 | 0 | 3.100 | 2.975 | 3.100 | 3.100 | 3.125 | 36,000 | 112,450 | 3.1236 | 2.057 | 1.974 | 2.057 | 2.057 | 2.073 | 54,267 | 2.0722 | 0.00% |
| 2004-05-05 | 0 | 3.100 | 2.900 | 3.100 | 3.000 | 3.125 | 3,092,000 | 9,281,600 | 3.0018 | 2.057 | 1.924 | 2.057 | 1.990 | 2.073 | 4,660,898 | 1.9914 | 0.00% |
| 2004-05-04 | 0 | 3.100 | 2.875 | 3.100 | 2.900 | 3.125 | 168,000 | 496,550 | 2.9557 | 2.057 | 1.907 | 2.057 | 1.924 | 2.073 | 253,244 | 1.9608 | 3.33% |
| 2004-05-03 | 0 | 3.000 | 2.950 | 3.000 | 2.975 | 3.000 | 50,000 | 149,000 | 2.9800 | 1.990 | 1.957 | 1.990 | 1.974 | 1.990 | 75,370 | 1.9769 | -2.44% |
| 2004-04-30 | 0 | 3.075 | 2.975 | 3.150 | 2.975 | 3.150 | 1,704,000 | 5,190,100 | 3.0458 | 2.040 | 1.974 | 2.090 | 1.974 | 2.090 | 2,568,619 | 2.0206 | 0.82% |
| 2004-04-29 | 0 | 3.050 | 3.000 | 3.050 | 3.000 | 3.100 | 1,871,000 | 5,638,600 | 3.0137 | 2.023 | 1.990 | 2.023 | 1.990 | 2.057 | 2,820,356 | 1.9993 | -0.81% |
| 2004-04-28 | 0 | 3.075 | 2.925 | 3.075 | 2.800 | 3.075 | 1,599,000 | 4,591,775 | 2.8717 | 2.040 | 1.940 | 2.040 | 1.857 | 2.040 | 2,410,342 | 1.9050 | -3.15% |
| 2004-04-27 | 0 | 3.175 | 3.125 | 3.175 | 3.075 | 3.500 | 1,280,000 | 4,031,950 | 3.1500 | 2.106 | 2.073 | 2.106 | 2.040 | 2.322 | 1,929,479 | 2.0897 | -9.93% |
| 2004-04-26 | 0 | 3.525 | 3.200 | 3.525 | 3.300 | 3.600 | 113,000 | 388,150 | 3.4350 | 2.338 | 2.123 | 2.338 | 2.189 | 2.388 | 170,337 | 2.2787 | -2.08% |
| 2004-04-23 | 0 | 3.600 | 3.500 | 3.600 | 3.600 | 3.600 | 2,000 | 7,200 | 3.6000 | 2.388 | 2.322 | 2.388 | 2.388 | 2.388 | 3,015 | 2.3882 | -1.37% |
| 2004-04-22 | 0 | 3.650 | 3.100 | 3.650 | 3.300 | 3.650 | 213,000 | 752,750 | 3.5340 | 2.421 | 2.057 | 2.421 | 2.189 | 2.421 | 321,077 | 2.3445 | 0.00% |
| 2004-04-21 | 0 | 3.650 | 3.375 | 3.650 | 3.500 | 3.675 | 236,000 | 847,400 | 3.5907 | 2.421 | 2.239 | 2.421 | 2.322 | 2.438 | 355,748 | 2.3820 | -2.01% |
| 2004-04-20 | 0 | 3.725 | - | 3.725 | 3.650 | 3.725 | 10,000 | 36,800 | 3.6800 | 2.471 | - | 2.471 | 2.421 | 2.471 | 15,074 | 2.4413 | 0.00% |
| 2004-04-19 | 0 | 3.725 | 3.675 | 3.800 | - | - | 0 | 0 | - | 2.471 | 2.438 | 2.521 | - | - | 0 | - | 0.00% |
| 2004-04-16 | 0 | 3.725 | 3.650 | 3.750 | 3.700 | 3.800 | 1,382,000 | 5,221,500 | 3.7782 | 2.471 | 2.421 | 2.488 | 2.455 | 2.521 | 2,083,235 | 2.5064 | -1.97% |
| 2004-04-15 | 0 | 3.800 | - | 3.850 | 3.800 | 3.850 | 96,000 | 365,000 | 3.8021 | 2.521 | - | 2.554 | 2.521 | 2.554 | 144,711 | 2.5223 | -1.30% |
| 2004-04-14 | 0 | 3.850 | 3.800 | 3.850 | 3.850 | 3.850 | 66,000 | 253,600 | 3.8424 | 2.554 | 2.521 | 2.554 | 2.554 | 2.554 | 99,489 | 2.5490 | -1.91% |
| 2004-04-13 | 0 | 3.925 | - | 3.925 | 3.900 | 3.925 | 18,000 | 70,500 | 3.9167 | 2.604 | - | 2.604 | 2.587 | 2.604 | 27,133 | 2.5983 | 0.00% |
| 2004-04-08 | 0 | 3.925 | 3.875 | 3.925 | 3.900 | 3.950 | 106,000 | 414,100 | 3.9066 | 2.604 | 2.571 | 2.604 | 2.587 | 2.620 | 159,785 | 2.5916 | 0.00% |
| 2004-04-07 | 0 | 3.925 | 3.850 | 3.925 | 3.900 | 4.000 | 250,000 | 982,950 | 3.9318 | 2.604 | 2.554 | 2.604 | 2.587 | 2.654 | 376,851 | 2.6083 | -1.26% |
| 2004-04-06 | 0 | 3.975 | 3.900 | 3.975 | 3.800 | 3.975 | 546,000 | 2,131,000 | 3.9029 | 2.637 | 2.587 | 2.637 | 2.521 | 2.637 | 823,043 | 2.5892 | 1.92% |
| 2004-04-02 | 0 | 3.900 | 3.800 | 3.900 | 3.800 | 3.925 | 122,000 | 470,200 | 3.8541 | 2.587 | 2.521 | 2.587 | 2.521 | 2.604 | 183,903 | 2.5568 | -0.64% |
| 2004-04-01 | 0 | 3.925 | 3.850 | 3.925 | 3.850 | 4.125 | 334,000 | 1,308,650 | 3.9181 | 2.604 | 2.554 | 2.604 | 2.554 | 2.736 | 503,473 | 2.5992 | -4.85% |
| 2004-03-31 | 0 | 4.125 | 4.050 | 4.125 | 4.050 | 4.125 | 44,000 | 180,100 | 4.0932 | 2.736 | 2.687 | 2.736 | 2.687 | 2.736 | 66,326 | 2.7154 | 0.61% |
| 2004-03-30 | 0 | 4.100 | 4.000 | 4.100 | 4.100 | 4.100 | 100,000 | 410,000 | 4.1000 | 2.720 | 2.654 | 2.720 | 2.720 | 2.720 | 150,741 | 2.7199 | 0.00% |
| 2004-03-29 | 0 | 4.100 | 3.900 | 4.100 | - | - | 0 | 0 | - | 2.720 | 2.587 | 2.720 | - | - | 0 | - | 0.00% |
| 2004-03-26 | 0 | 4.100 | 4.075 | 4.100 | 4.050 | 4.200 | 700,000 | 2,863,800 | 4.0911 | 2.720 | 2.703 | 2.720 | 2.687 | 2.786 | 1,055,184 | 2.7140 | -1.80% |
| 2004-03-25 | 0 | 4.175 | 4.075 | 4.175 | 4.150 | 4.250 | 188,000 | 791,550 | 4.2104 | 2.770 | 2.703 | 2.770 | 2.753 | 2.819 | 283,392 | 2.7931 | -1.76% |
| 2004-03-24 | 0 | 4.250 | 4.225 | 4.250 | 4.150 | 4.300 | 116,000 | 493,100 | 4.2509 | 2.819 | 2.803 | 2.819 | 2.753 | 2.853 | 174,859 | 2.8200 | 0.00% |
| 2004-03-23 | 0 | 4.250 | 4.175 | 4.250 | 4.300 | 4.350 | 54,000 | 233,100 | 4.3167 | 2.819 | 2.770 | 2.819 | 2.853 | 2.886 | 81,400 | 2.8636 | -2.30% |
| 2004-03-22 | 0 | 4.350 | 4.150 | 4.350 | 4.325 | 4.350 | 36,000 | 155,800 | 4.3278 | 2.886 | 2.753 | 2.886 | 2.869 | 2.886 | 54,267 | 2.8710 | 0.58% |
| 2004-03-19 | 0 | 4.325 | 4.250 | 4.325 | 4.175 | 4.325 | 104,000 | 446,400 | 4.2923 | 2.869 | 2.819 | 2.869 | 2.770 | 2.869 | 156,770 | 2.8475 | 0.58% |
| 2004-03-18 | 0 | 4.300 | 4.175 | 4.300 | 4.150 | 4.400 | 78,000 | 329,750 | 4.2276 | 2.853 | 2.770 | 2.853 | 2.753 | 2.919 | 117,578 | 2.8045 | 0.00% |
| 2004-03-17 | 0 | 4.300 | 4.250 | 4.300 | 4.100 | 4.300 | 526,000 | 2,212,400 | 4.2061 | 2.853 | 2.819 | 2.853 | 2.720 | 2.853 | 792,895 | 2.7903 | 2.38% |
| 2004-03-16 | 0 | 4.200 | 4.200 | 4.225 | 4.100 | 4.225 | 302,000 | 1,254,150 | 4.1528 | 2.786 | 2.786 | 2.803 | 2.720 | 2.803 | 455,236 | 2.7549 | 0.00% |
| 2004-03-15 | 0 | 4.200 | 4.150 | 4.225 | 4.100 | 4.225 | 138,000 | 575,100 | 4.1674 | 2.786 | 2.753 | 2.803 | 2.720 | 2.803 | 208,022 | 2.7646 | 0.00% |
| 2004-03-12 | 0 | 4.200 | 4.175 | 4.200 | 4.100 | 4.325 | 1,256,000 | 5,269,300 | 4.1953 | 2.786 | 2.770 | 2.786 | 2.720 | 2.869 | 1,893,301 | 2.7831 | -2.89% |
| 2004-03-11 | 0 | 4.325 | 4.275 | 4.325 | 4.275 | 4.425 | 1,076,000 | 4,662,900 | 4.3336 | 2.869 | 2.836 | 2.869 | 2.836 | 2.936 | 1,621,968 | 2.8748 | -2.26% |
| 2004-03-10 | 0 | 4.425 | 4.400 | 4.425 | 4.400 | 4.500 | 384,000 | 1,703,350 | 4.4358 | 2.936 | 2.919 | 2.936 | 2.919 | 2.985 | 578,844 | 2.9427 | -1.67% |
| 2004-03-09 | 0 | 4.500 | 4.450 | 4.500 | 4.450 | 4.525 | 476,000 | 2,125,300 | 4.4649 | 2.985 | 2.952 | 2.985 | 2.952 | 3.002 | 717,525 | 2.9620 | 0.56% |
| 2004-03-08 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.625 | 284,000 | 1,282,600 | 4.5162 | 2.969 | 2.969 | 2.985 | 2.969 | 3.068 | 428,103 | 2.9960 | 1.70% |
| 2004-03-05 | 0 | 4.400 | 4.375 | 4.425 | 4.400 | 4.450 | 276,000 | 1,218,550 | 4.4150 | 2.919 | 2.902 | 2.936 | 2.919 | 2.952 | 416,044 | 2.9289 | -0.56% |
| 2004-03-04 | 0 | 4.425 | 4.425 | 4.450 | 4.350 | 4.625 | 302,000 | 1,342,500 | 4.4454 | 2.936 | 2.936 | 2.952 | 2.886 | 3.068 | 455,236 | 2.9490 | -3.28% |
| 2004-03-03 | 0 | 4.575 | 4.500 | 4.575 | 4.525 | 4.600 | 110,000 | 502,400 | 4.5673 | 3.035 | 2.985 | 3.035 | 3.002 | 3.052 | 165,815 | 3.0299 | 1.10% |
| 2004-03-02 | 0 | 4.525 | 4.475 | 4.525 | 4.400 | 4.550 | 1,102,000 | 4,950,200 | 4.4920 | 3.002 | 2.969 | 3.002 | 2.919 | 3.018 | 1,661,161 | 2.9800 | 5.23% |
| 2004-03-01 | 0 | 4.300 | 4.250 | 4.350 | 4.225 | 4.725 | 2,476,000 | 11,001,700 | 4.4433 | 2.853 | 2.819 | 2.886 | 2.803 | 3.135 | 3,732,336 | 2.9477 | -8.51% |
| 2004-02-27 | 0 | 4.700 | 4.575 | 4.700 | 4.600 | 5.000 | 2,030,000 | 9,746,700 | 4.8013 | 3.118 | 3.035 | 3.118 | 3.052 | 3.317 | 3,060,033 | 3.1852 | -6.00% |
| 2004-02-26 | 0 | 5.000 | 4.975 | 5.000 | 4.825 | 5.050 | 748,000 | 3,740,550 | 5.0007 | 3.317 | 3.300 | 3.317 | 3.201 | 3.350 | 1,127,539 | 3.3174 | 3.63% |
| 2004-02-25 | 0 | 4.825 | 4.800 | 4.825 | 4.800 | 4.875 | 782,000 | 3,786,750 | 4.8424 | 3.201 | 3.184 | 3.201 | 3.184 | 3.234 | 1,178,791 | 3.2124 | 0.52% |
| 2004-02-24 | 0 | 4.800 | 4.900 | 4.950 | 4.800 | 4.950 | 1,696,000 | 8,257,250 | 4.8687 | 3.184 | 3.251 | 3.284 | 3.184 | 3.284 | 2,556,560 | 3.2298 | -2.54% |
| 2004-02-23 | 0 | 4.925 | 4.900 | 5.000 | 4.900 | 5.100 | 2,066,000 | 10,355,000 | 5.0121 | 3.267 | 3.251 | 3.317 | 3.251 | 3.383 | 3,114,300 | 3.3250 | 0.51% |
| 2004-02-20 | 0 | 4.900 | 4.850 | 4.900 | 4.825 | 5.050 | 1,376,000 | 6,823,200 | 4.9587 | 3.251 | 3.217 | 3.251 | 3.201 | 3.350 | 2,074,190 | 3.2896 | 1.55% |
| 2004-02-19 | 0 | 4.825 | 4.825 | 4.900 | 4.800 | 4.950 | 152,000 | 732,950 | 4.8220 | 3.201 | 3.201 | 3.251 | 3.184 | 3.284 | 229,126 | 3.1989 | 3.21% |
| 2004-02-18 | 0 | 4.675 | 4.650 | 4.675 | 4.575 | 4.700 | 1,326,000 | 6,167,050 | 4.6509 | 3.101 | 3.085 | 3.101 | 3.035 | 3.118 | 1,998,820 | 3.0853 | 1.63% |
| 2004-02-17 | 0 | 4.600 | 4.600 | 4.625 | 4.475 | 4.650 | 1,610,000 | 7,398,100 | 4.5951 | 3.052 | 3.052 | 3.068 | 2.969 | 3.085 | 2,426,923 | 3.0483 | 1.66% |
| 2004-02-16 | 0 | 4.525 | 4.525 | 4.550 | 4.350 | 4.750 | 472,000 | 2,111,100 | 4.4727 | 3.002 | 3.002 | 3.018 | 2.886 | 3.151 | 711,495 | 2.9671 | 4.62% |
| 2004-02-13 | 0 | 4.325 | 4.325 | 4.350 | 4.275 | 4.325 | 613,300 | 2,636,183 | 4.2984 | 2.869 | 2.869 | 2.886 | 2.836 | 2.869 | 924,492 | 2.8515 | 0.58% |
| 2004-02-12 | 0 | 4.300 | 4.275 | 4.300 | 4.250 | 4.300 | 392,000 | 1,677,300 | 4.2788 | 2.853 | 2.836 | 2.853 | 2.819 | 2.853 | 590,903 | 2.8385 | 1.18% |
| 2004-02-11 | 0 | 4.250 | 4.250 | 4.325 | 4.150 | 4.325 | 1,291,000 | 5,486,450 | 4.2498 | 2.819 | 2.819 | 2.869 | 2.753 | 2.869 | 1,946,061 | 2.8193 | 3.03% |
| 2004-02-10 | 0 | 4.125 | 4.125 | 4.150 | 4.000 | 4.225 | 2,464,000 | 10,042,600 | 4.0757 | 2.736 | 2.736 | 2.753 | 2.654 | 2.803 | 3,714,247 | 2.7038 | 0.00% |
| 2004-02-09 | 0 | 4.125 | 4.100 | 4.125 | 4.000 | 4.150 | 324,000 | 1,327,900 | 4.0985 | 2.736 | 2.720 | 2.736 | 2.654 | 2.753 | 488,399 | 2.7189 | 0.61% |
| 2004-02-06 | 0 | 4.100 | 4.075 | 4.100 | 3.875 | 4.150 | 3,262,000 | 13,270,100 | 4.0681 | 2.720 | 2.703 | 2.720 | 2.571 | 2.753 | 4,917,157 | 2.6987 | 6.49% |
| 2004-02-05 | 0 | 3.850 | 3.800 | 3.850 | 3.750 | 4.000 | 2,106,000 | 8,160,150 | 3.8747 | 2.554 | 2.521 | 2.554 | 2.488 | 2.654 | 3,174,596 | 2.5705 | 4.76% |
| 2004-02-04 | 0 | 3.675 | 3.600 | 3.675 | 3.350 | 3.700 | 4,540,000 | 15,827,400 | 3.4862 | 2.438 | 2.388 | 2.438 | 2.222 | 2.455 | 6,843,621 | 2.3127 | 3.52% |
| 2004-02-03 | 0 | 3.550 | 3.525 | 3.600 | 3.350 | 3.600 | 1,860,000 | 6,585,000 | 3.5403 | 2.355 | 2.338 | 2.388 | 2.222 | 2.388 | 2,803,774 | 2.3486 | 0.71% |
| 2004-02-02 | 0 | 3.525 | 3.400 | 3.525 | 3.200 | 3.525 | 675,800 | 2,292,038 | 3.3916 | 2.338 | 2.256 | 2.338 | 2.123 | 2.338 | 1,018,705 | 2.2500 | 1.44% |
| 2004-01-30 | 0 | 3.475 | 3.475 | 3.625 | 3.475 | 3.500 | 358,000 | 1,245,450 | 3.4789 | 2.305 | 2.305 | 2.405 | 2.305 | 2.322 | 539,651 | 2.3079 | 0.00% |
| 2004-01-29 | 0 | 3.475 | 3.475 | 3.500 | 3.450 | 3.625 | 1,232,000 | 4,339,450 | 3.5223 | 2.305 | 2.305 | 2.322 | 2.289 | 2.405 | 1,857,124 | 2.3367 | -4.79% |
| 2004-01-28 | 0 | 3.650 | 3.625 | 3.650 | 3.600 | 3.650 | 1,148,000 | 4,165,250 | 3.6283 | 2.421 | 2.405 | 2.421 | 2.388 | 2.421 | 1,730,502 | 2.4070 | 0.00% |
| 2004-01-27 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.750 | 196,000 | 727,350 | 3.7110 | 2.421 | 2.421 | 2.455 | 2.421 | 2.488 | 295,451 | 2.4618 | -2.67% |
| 2004-01-26 | 0 | 3.750 | 3.750 | 3.800 | 3.650 | 3.800 | 1,320,000 | 4,953,900 | 3.7530 | 2.488 | 2.488 | 2.521 | 2.421 | 2.521 | 1,989,775 | 2.4897 | -1.32% |
| 2004-01-21 | 0 | 3.800 | 3.750 | 3.800 | 3.650 | 3.800 | 436,000 | 1,632,650 | 3.7446 | 2.521 | 2.488 | 2.521 | 2.421 | 2.521 | 657,229 | 2.4841 | 4.83% |
| 2004-01-20 | 0 | 3.625 | 3.550 | 3.650 | 3.425 | 3.625 | 196,000 | 681,600 | 3.4776 | 2.405 | 2.355 | 2.421 | 2.272 | 2.405 | 295,451 | 2.3070 | 8.21% |
| 2004-01-19 | 0 | 3.350 | 3.350 | 3.375 | 3.325 | 3.375 | 868,000 | 2,904,600 | 3.3463 | 2.222 | 2.222 | 2.239 | 2.206 | 2.239 | 1,308,428 | 2.2199 | 0.00% |
| 2004-01-16 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.450 | 204,000 | 688,300 | 3.3740 | 2.222 | 2.222 | 2.256 | 2.222 | 2.289 | 307,511 | 2.2383 | 0.75% |
| 2004-01-15 | 0 | 3.325 | 3.325 | 3.475 | 3.325 | 3.500 | 630,000 | 2,001,000 | 3.1762 | 2.206 | 2.206 | 2.305 | 2.206 | 2.322 | 949,666 | 2.1071 | 1.53% |
| 2004-01-14 | 0 | 3.275 | 3.250 | 3.325 | 3.200 | 3.325 | 1,074,000 | 3,520,000 | 3.2775 | 2.173 | 2.156 | 2.206 | 2.123 | 2.206 | 1,618,954 | 2.1742 | 3.15% |
| 2004-01-13 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.400 | 836,000 | 2,747,350 | 3.2863 | 2.106 | 2.106 | 2.123 | 2.090 | 2.256 | 1,260,191 | 2.1801 | -5.93% |
| 2004-01-12 | 0 | 3.375 | 3.375 | 3.400 | 3.375 | 3.400 | 392,000 | 1,329,900 | 3.3926 | 2.239 | 2.239 | 2.256 | 2.239 | 2.256 | 590,903 | 2.2506 | -2.17% |
| 2004-01-09 | 0 | 3.450 | 3.425 | 3.475 | 3.450 | 3.525 | 1,636,000 | 5,725,500 | 3.4997 | 2.289 | 2.272 | 2.305 | 2.289 | 2.338 | 2,466,116 | 2.3217 | -1.43% |
| 2004-01-08 | 0 | 3.500 | 3.450 | 3.525 | 3.375 | 3.500 | 560,000 | 1,945,400 | 3.4739 | 2.322 | 2.289 | 2.338 | 2.239 | 2.322 | 844,147 | 2.3046 | 0.00% |
| 2004-01-07 | 0 | 3.500 | 3.500 | 3.525 | 3.400 | 3.550 | 1,510,000 | 5,313,450 | 3.5188 | 2.322 | 2.322 | 2.338 | 2.256 | 2.355 | 2,276,182 | 2.3344 | 2.94% |
| 2004-01-06 | 0 | 3.400 | 3.350 | 3.425 | 3.200 | 3.475 | 616,000 | 2,045,500 | 3.3206 | 2.256 | 2.222 | 2.272 | 2.123 | 2.305 | 928,562 | 2.2029 | 7.94% |
| 2004-01-05 | 0 | 3.150 | 3.150 | 3.200 | 2.975 | 3.150 | 1,012,000 | 3,147,700 | 3.1104 | 2.090 | 2.090 | 2.123 | 1.974 | 2.090 | 1,525,494 | 2.0634 | 3.28% |
| 2004-01-02 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.100 | 1,736,000 | 5,327,000 | 3.0685 | 2.023 | 2.023 | 2.057 | 2.023 | 2.057 | 2,616,856 | 2.0356 | 0.00% |
| 2003-12-31 | 0 | 3.050 | 3.025 | 3.050 | 3.000 | 3.075 | 612,000 | 1,869,000 | 3.0539 | 2.023 | 2.007 | 2.023 | 1.990 | 2.040 | 922,532 | 2.0259 | 1.67% |
| 2003-12-30 | 0 | 3.000 | 2.950 | 3.000 | 2.950 | 3.075 | 442,000 | 1,312,150 | 2.9687 | 1.990 | 1.957 | 1.990 | 1.957 | 2.040 | 666,273 | 1.9694 | 0.84% |
| 2003-12-29 | 0 | 2.975 | 2.925 | 3.000 | 2.925 | 3.000 | 180,000 | 533,550 | 2.9642 | 1.974 | 1.940 | 1.990 | 1.940 | 1.990 | 271,333 | 1.9664 | 0.85% |
| 2003-12-24 | 0 | 2.950 | 2.925 | 2.950 | 2.950 | 2.975 | 130,000 | 385,750 | 2.9673 | 1.957 | 1.940 | 1.957 | 1.957 | 1.974 | 195,963 | 1.9685 | 0.00% |
| 2003-12-23 | 0 | 2.950 | 2.900 | 2.950 | 2.875 | 2.975 | 28,000 | 82,450 | 2.9446 | 1.957 | 1.924 | 1.957 | 1.907 | 1.974 | 42,207 | 1.9535 | 0.85% |
| 2003-12-22 | 0 | 2.925 | 2.900 | 2.950 | 2.825 | 2.925 | 288,000 | 828,500 | 2.8767 | 1.940 | 1.924 | 1.957 | 1.874 | 1.940 | 434,133 | 1.9084 | 1.74% |
| 2003-12-19 | 0 | 2.875 | 2.850 | 3.000 | 2.875 | 3.050 | 105,900 | 314,620 | 2.9709 | 1.907 | 1.891 | 1.990 | 1.907 | 2.023 | 159,634 | 1.9709 | -1.71% |
| 2003-12-18 | 0 | 2.925 | 2.825 | 2.925 | 2.800 | 2.925 | 672,000 | 1,956,878 | 2.9120 | 1.940 | 1.874 | 1.940 | 1.857 | 1.940 | 1,012,977 | 1.9318 | -0.85% |
| 2003-12-17 | 0 | 2.950 | 2.900 | 2.975 | 2.900 | 3.000 | 1,234,000 | 3,614,900 | 2.9294 | 1.957 | 1.924 | 1.974 | 1.924 | 1.990 | 1,860,138 | 1.9433 | -1.67% |
| 2003-12-16 | 0 | 3.000 | 2.925 | 3.000 | 2.800 | 3.100 | 3,044,000 | 8,934,900 | 2.9352 | 1.990 | 1.940 | 1.990 | 1.857 | 2.057 | 4,588,543 | 1.9472 | 7.14% |
| 2003-12-15 | 0 | 2.800 | 2.800 | 2.825 | 2.700 | 2.800 | 2,110,000 | 5,789,300 | 2.7437 | 1.857 | 1.857 | 1.874 | 1.791 | 1.857 | 3,180,626 | 1.8202 | 4.67% |
| 2003-12-12 | 0 | 2.675 | 2.650 | 2.675 | 2.700 | 2.700 | 670,000 | 1,809,000 | 2.7000 | 1.775 | 1.758 | 1.775 | 1.791 | 1.791 | 1,009,962 | 1.7912 | 1.90% |
| 2003-12-11 | 0 | 2.625 | 2.625 | 2.700 | 2.600 | 2.675 | 1,812,000 | 4,762,400 | 2.6283 | 1.741 | 1.741 | 1.791 | 1.725 | 1.775 | 2,731,419 | 1.7436 | 0.00% |
| 2003-12-10 | 0 | 2.625 | 2.625 | 2.650 | 2.600 | 2.650 | 770,000 | 2,012,950 | 2.6142 | 1.741 | 1.741 | 1.758 | 1.725 | 1.758 | 1,160,702 | 1.7343 | -0.94% |
| 2003-12-09 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.675 | 462,000 | 1,230,300 | 2.6630 | 1.758 | 1.758 | 1.775 | 1.758 | 1.775 | 696,421 | 1.7666 | -0.93% |
| 2003-12-08 | 0 | 2.675 | 2.650 | 2.700 | 2.650 | 2.675 | 334,000 | 892,150 | 2.6711 | 1.775 | 1.758 | 1.791 | 1.758 | 1.775 | 503,473 | 1.7720 | 0.94% |
| 2003-12-05 | 0 | 2.650 | 2.650 | 2.675 | 2.625 | 2.675 | 38,000 | 100,800 | 2.6526 | 1.758 | 1.758 | 1.775 | 1.741 | 1.775 | 57,281 | 1.7597 | -0.93% |
| 2003-12-04 | 0 | 2.675 | 2.600 | 2.675 | 2.625 | 2.675 | 1,166,000 | 3,064,600 | 2.6283 | 1.775 | 1.725 | 1.775 | 1.741 | 1.775 | 1,757,635 | 1.7436 | 1.90% |
| 2003-12-03 | 0 | 2.625 | 2.625 | 2.650 | 2.600 | 2.675 | 942,000 | 2,495,100 | 2.6487 | 1.741 | 1.741 | 1.758 | 1.725 | 1.775 | 1,419,976 | 1.7571 | -1.87% |
| 2003-12-02 | 0 | 2.675 | 2.625 | 2.675 | 2.650 | 2.725 | 1,954,000 | 5,208,950 | 2.6658 | 1.775 | 1.741 | 1.775 | 1.758 | 1.808 | 2,945,471 | 1.7685 | 0.00% |
| 2003-12-01 | 0 | 2.675 | 2.675 | 2.700 | 2.500 | 2.700 | 694,000 | 1,896,550 | 2.7328 | 1.775 | 1.775 | 1.791 | 1.658 | 1.791 | 1,046,139 | 1.8129 | -2.73% |
| 2003-11-28 | 0 | 2.750 | 2.725 | 2.750 | 2.700 | 2.750 | 1,750,000 | 4,730,350 | 2.7031 | 1.824 | 1.808 | 1.824 | 1.791 | 1.824 | 2,637,960 | 1.7932 | 1.85% |
| 2003-11-27 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.700 | 902,000 | 2,418,150 | 2.6809 | 1.791 | 1.775 | 1.791 | 1.791 | 1.791 | 1,359,680 | 1.7785 | 0.00% |
| 2003-11-26 | 0 | 2.700 | 2.675 | 2.750 | 2.700 | 2.700 | 600,000 | 1,607,500 | 2.6792 | 1.791 | 1.775 | 1.824 | 1.791 | 1.791 | 904,443 | 1.7773 | -1.82% |
| 2003-11-25 | 0 | 2.750 | 2.700 | 2.750 | 2.750 | 2.775 | 412,000 | 1,103,250 | 2.6778 | 1.824 | 1.791 | 1.824 | 1.824 | 1.841 | 621,051 | 1.7764 | 0.92% |
| 2003-11-24 | 0 | 2.725 | 2.700 | 2.725 | 2.725 | 2.775 | 137,000 | 373,725 | 2.7279 | 1.808 | 1.791 | 1.808 | 1.808 | 1.841 | 206,515 | 1.8097 | -1.80% |
| 2003-11-21 | 0 | 2.775 | 2.725 | 2.775 | 2.750 | 2.775 | 400,000 | 1,106,600 | 2.7665 | 1.841 | 1.808 | 1.841 | 1.824 | 1.841 | 602,962 | 1.8353 | 0.00% |
| 2003-11-20 | 0 | 2.775 | 2.700 | 2.775 | 2.700 | 2.775 | 432,000 | 1,195,100 | 2.7664 | 1.841 | 1.791 | 1.841 | 1.791 | 1.841 | 651,199 | 1.8352 | 0.00% |
| 2003-11-19 | 0 | 2.775 | 2.650 | 2.775 | 2.700 | 2.800 | 1,020,000 | 2,808,150 | 2.7531 | 1.841 | 1.758 | 1.841 | 1.791 | 1.857 | 1,537,554 | 1.8264 | -0.89% |
| 2003-11-18 | 0 | 2.800 | 2.750 | 2.800 | 2.775 | 2.800 | 110,000 | 306,900 | 2.7900 | 1.857 | 1.824 | 1.857 | 1.841 | 1.857 | 165,815 | 1.8509 | 0.00% |
| 2003-11-17 | 0 | 2.800 | 2.775 | 2.800 | 2.750 | 2.850 | 836,000 | 2,335,750 | 2.7940 | 1.857 | 1.841 | 1.857 | 1.824 | 1.891 | 1,260,191 | 1.8535 | 1.82% |
| 2003-11-14 | 0 | 2.750 | 2.750 | 2.775 | 2.575 | 2.775 | 1,952,000 | 5,143,850 | 2.6352 | 1.824 | 1.824 | 1.841 | 1.708 | 1.841 | 2,942,456 | 1.7481 | 4.76% |
| 2003-11-13 | 0 | 2.625 | 2.600 | 2.625 | 2.600 | 2.650 | 1,230,000 | 3,207,900 | 2.6080 | 1.741 | 1.725 | 1.741 | 1.725 | 1.758 | 1,854,109 | 1.7302 | 0.00% |
| 2003-11-12 | 0 | 2.625 | 2.625 | 2.675 | 2.600 | 2.625 | 484,000 | 1,261,950 | 2.6073 | 1.741 | 1.741 | 1.775 | 1.725 | 1.741 | 729,584 | 1.7297 | 0.96% |
| 2003-11-11 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.625 | 414,000 | 1,076,650 | 2.6006 | 1.725 | 1.725 | 1.741 | 1.725 | 1.741 | 624,066 | 1.7252 | -0.95% |
| 2003-11-10 | 0 | 2.625 | 2.625 | 2.700 | 2.600 | 2.650 | 2,374,000 | 6,188,000 | 2.6066 | 1.741 | 1.741 | 1.791 | 1.725 | 1.758 | 3,578,581 | 1.7292 | -0.94% |
| 2003-11-07 | 0 | 2.650 | 2.600 | 2.650 | 2.650 | 2.700 | 806,000 | 2,118,500 | 2.6284 | 1.758 | 1.725 | 1.758 | 1.758 | 1.791 | 1,214,969 | 1.7437 | 0.95% |
| 2003-11-06 | 0 | 2.625 | 2.600 | 2.650 | 2.625 | 2.700 | 563,000 | 1,494,350 | 2.6543 | 1.741 | 1.725 | 1.758 | 1.741 | 1.791 | 848,669 | 1.7608 | -0.94% |
| 2003-11-05 | 0 | 2.650 | 2.600 | 2.650 | 2.600 | 2.725 | 498,000 | 1,317,800 | 2.6462 | 1.758 | 1.725 | 1.758 | 1.725 | 1.808 | 750,688 | 1.7555 | -1.85% |
| 2003-11-04 | 0 | 2.700 | 2.675 | 2.750 | 2.700 | 2.775 | 396,000 | 1,081,250 | 2.7304 | 1.791 | 1.775 | 1.824 | 1.791 | 1.841 | 596,933 | 1.8113 | -1.82% |
| 2003-11-03 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.775 | 162,000 | 443,450 | 2.7373 | 1.824 | 1.791 | 1.824 | 1.791 | 1.841 | 244,200 | 1.8159 | 0.00% |
| 2003-10-31 | 0 | 2.750 | 2.700 | 2.750 | 2.650 | 2.775 | 612,000 | 1,668,200 | 2.7258 | 1.824 | 1.791 | 1.824 | 1.758 | 1.841 | 922,532 | 1.8083 | 2.80% |
| 2003-10-30 | 0 | 2.675 | 2.675 | 2.750 | 2.650 | 2.750 | 18,000 | 48,300 | 2.6833 | 1.775 | 1.775 | 1.824 | 1.758 | 1.824 | 27,133 | 1.7801 | -3.60% |
| 2003-10-29 | 0 | 2.775 | 2.750 | 2.775 | 2.725 | 2.775 | 828,000 | 2,270,750 | 2.7425 | 1.841 | 1.824 | 1.841 | 1.808 | 1.841 | 1,248,132 | 1.8193 | 1.83% |
| 2003-10-28 | 0 | 2.725 | 2.675 | 2.725 | 2.600 | 2.775 | 1,602,000 | 4,211,750 | 2.6291 | 1.808 | 1.775 | 1.808 | 1.725 | 1.841 | 2,414,864 | 1.7441 | 2.83% |
| 2003-10-27 | 0 | 2.650 | 2.575 | 2.650 | 2.575 | 2.675 | 650,000 | 1,694,450 | 2.6068 | 1.758 | 1.708 | 1.758 | 1.708 | 1.775 | 979,814 | 1.7294 | 2.91% |
| 2003-10-24 | 0 | 2.575 | 2.550 | 2.575 | 2.550 | 2.600 | 870,000 | 2,237,100 | 2.5714 | 1.708 | 1.692 | 1.708 | 1.692 | 1.725 | 1,311,443 | 1.7058 | -0.96% |
| 2003-10-23 | 0 | 2.600 | 2.550 | 2.600 | 2.550 | 2.675 | 7,830,000 | 20,572,950 | 2.6275 | 1.725 | 1.692 | 1.725 | 1.692 | 1.775 | 11,802,986 | 1.7430 | -2.80% |
| 2003-10-22 | 0 | 2.675 | 2.650 | 2.675 | 2.675 | 2.775 | 2,512,000 | 6,825,750 | 2.7173 | 1.775 | 1.758 | 1.775 | 1.775 | 1.841 | 3,786,603 | 1.8026 | -2.73% |
| 2003-10-21 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.750 | 150,000 | 409,800 | 2.7320 | 1.824 | 1.808 | 1.824 | 1.808 | 1.824 | 226,111 | 1.8124 | 2.80% |
| 2003-10-20 | 0 | 2.675 | 2.675 | 2.750 | 2.650 | 2.700 | 2,462,000 | 6,573,700 | 2.6701 | 1.775 | 1.775 | 1.824 | 1.758 | 1.791 | 3,711,233 | 1.7713 | 0.94% |
| 2003-10-17 | 0 | 2.650 | 2.625 | 2.650 | 2.600 | 2.675 | 1,822,000 | 4,795,550 | 2.6320 | 1.758 | 1.741 | 1.758 | 1.725 | 1.775 | 2,746,493 | 1.7461 | 0.95% |
| 2003-10-16 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.750 | 1,962,000 | 5,217,250 | 2.6591 | 1.741 | 1.741 | 1.758 | 1.741 | 1.824 | 2,957,530 | 1.7641 | -2.78% |
| 2003-10-15 | 0 | 2.700 | 2.650 | 2.700 | 2.675 | 2.800 | 1,134,000 | 3,111,150 | 2.7435 | 1.791 | 1.758 | 1.791 | 1.775 | 1.857 | 1,709,398 | 1.8200 | -1.82% |
| 2003-10-14 | 0 | 2.750 | 2.725 | 2.775 | 2.750 | 2.775 | 1,188,000 | 3,283,350 | 2.7638 | 1.824 | 1.808 | 1.841 | 1.824 | 1.841 | 1,790,798 | 1.8335 | -0.90% |
| 2003-10-13 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.800 | 2,108,000 | 5,853,600 | 2.7769 | 1.841 | 1.824 | 1.841 | 1.824 | 1.857 | 3,177,611 | 1.8421 | 0.00% |
| 2003-10-10 | 0 | 2.775 | 2.750 | 2.775 | 2.725 | 2.800 | 2,018,000 | 5,623,650 | 2.7867 | 1.841 | 1.824 | 1.841 | 1.808 | 1.857 | 3,041,944 | 1.8487 | 3.74% |
| 2003-10-09 | 0 | 2.675 | 2.700 | 2.725 | 2.675 | 2.700 | 402,000 | 1,085,200 | 2.6995 | 1.775 | 1.791 | 1.808 | 1.775 | 1.791 | 605,977 | 1.7908 | -1.83% |
| 2003-10-08 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.850 | 588,000 | 1,626,350 | 2.7659 | 1.808 | 1.791 | 1.808 | 1.791 | 1.891 | 886,354 | 1.8349 | -2.68% |
| 2003-10-07 | 0 | 2.800 | 2.775 | 2.800 | 2.750 | 2.850 | 2,152,000 | 5,875,250 | 2.7301 | 1.857 | 1.841 | 1.857 | 1.824 | 1.891 | 3,243,937 | 1.8111 | 4.67% |
| 2003-10-06 | 0 | 2.675 | 2.675 | 2.775 | 2.600 | 2.775 | 3,202,000 | 8,318,880 | 2.5980 | 1.775 | 1.775 | 1.841 | 1.725 | 1.841 | 4,826,713 | 1.7235 | 4.90% |
| 2003-10-03 | 0 | 2.550 | 2.500 | 2.550 | 2.475 | 2.625 | 260,000 | 657,850 | 2.5302 | 1.692 | 1.658 | 1.692 | 1.642 | 1.741 | 391,925 | 1.6785 | -2.86% |
| 2003-10-02 | 0 | 2.625 | 2.600 | 2.625 | 2.550 | 2.625 | 2,160,000 | 5,591,270 | 2.5886 | 1.741 | 1.725 | 1.741 | 1.692 | 1.741 | 3,255,996 | 1.7172 | 1.94% |
| 2003-09-30 | 0 | 2.575 | 2.550 | 2.600 | 2.575 | 2.600 | 1,114,000 | 2,874,400 | 2.5803 | 1.708 | 1.692 | 1.725 | 1.708 | 1.725 | 1,679,250 | 1.7117 | 0.98% |
| 2003-09-29 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.600 | 566,000 | 1,460,400 | 2.5802 | 1.692 | 1.692 | 1.708 | 1.675 | 1.725 | 853,192 | 1.7117 | -1.92% |
| 2003-09-26 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.650 | 274,000 | 717,950 | 2.6203 | 1.725 | 1.708 | 1.725 | 1.725 | 1.758 | 413,029 | 1.7383 | -0.95% |
| 2003-09-25 | 0 | 2.625 | 2.625 | 2.650 | 2.600 | 2.650 | 1,166,000 | 3,039,170 | 2.6065 | 1.741 | 1.741 | 1.758 | 1.725 | 1.758 | 1,757,635 | 1.7291 | 0.96% |
| 2003-09-24 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.600 | 1,224,000 | 3,158,850 | 2.5808 | 1.725 | 1.708 | 1.725 | 1.708 | 1.725 | 1,845,064 | 1.7121 | 1.96% |
| 2003-09-23 | 0 | 2.550 | 2.525 | 2.550 | 2.500 | 2.550 | 1,466,500 | 3,738,900 | 2.5495 | 1.692 | 1.675 | 1.692 | 1.658 | 1.692 | 2,210,610 | 1.6913 | 0.99% |
| 2003-09-22 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.625 | 544,000 | 1,395,350 | 2.5650 | 1.675 | 1.675 | 1.692 | 1.675 | 1.741 | 820,029 | 1.7016 | -2.88% |
| 2003-09-19 | 0 | 2.600 | 2.600 | 2.625 | 2.550 | 2.675 | 870,000 | 2,262,750 | 2.6009 | 1.725 | 1.725 | 1.741 | 1.692 | 1.775 | 1,311,443 | 1.7254 | 1.96% |
| 2003-09-18 | 0 | 2.550 | 2.500 | 2.600 | 2.475 | 2.600 | 1,972,000 | 5,009,100 | 2.5401 | 1.692 | 1.658 | 1.725 | 1.642 | 1.725 | 2,972,604 | 1.6851 | 0.99% |
| 2003-09-17 | 0 | 2.525 | 2.525 | 2.575 | 2.500 | 2.700 | 1,584,000 | 4,152,350 | 2.6214 | 1.675 | 1.675 | 1.708 | 1.658 | 1.791 | 2,387,730 | 1.7390 | -5.61% |
| 2003-09-16 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.725 | 694,000 | 1,853,750 | 2.6711 | 1.775 | 1.775 | 1.791 | 1.758 | 1.808 | 1,046,139 | 1.7720 | 0.94% |
| 2003-09-15 | 0 | 2.650 | 2.650 | 2.675 | 2.625 | 2.700 | 1,234,000 | 3,295,850 | 2.6709 | 1.758 | 1.758 | 1.775 | 1.741 | 1.791 | 1,860,138 | 1.7718 | -1.85% |
| 2003-09-11 | 0 | 2.700 | 2.700 | 2.725 | 2.550 | 2.725 | 6,934,000 | 18,518,550 | 2.6707 | 1.791 | 1.791 | 1.808 | 1.692 | 1.808 | 10,452,350 | 1.7717 | 8.00% |
| 2003-09-10 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.650 | 1,278,000 | 3,226,850 | 2.5249 | 1.658 | 1.658 | 1.675 | 1.658 | 1.758 | 1,926,464 | 1.6750 | -4.76% |
| 2003-09-09 | 0 | 2.625 | 2.600 | 2.625 | 2.500 | 2.650 | 1,781,000 | 4,579,600 | 2.5714 | 1.741 | 1.725 | 1.741 | 1.658 | 1.758 | 2,684,689 | 1.7058 | 2.94% |
| 2003-09-08 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.625 | 1,796,000 | 4,623,550 | 2.5744 | 1.692 | 1.692 | 1.708 | 1.692 | 1.741 | 2,707,300 | 1.7078 | -1.92% |
| 2003-09-05 | 0 | 2.600 | 2.600 | 2.625 | 2.550 | 2.725 | 1,290,000 | 3,412,600 | 2.6454 | 1.725 | 1.725 | 1.741 | 1.692 | 1.808 | 1,944,553 | 1.7550 | -2.80% |
| 2003-09-04 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.800 | 887,000 | 2,394,125 | 2.6991 | 1.775 | 1.775 | 1.791 | 1.758 | 1.857 | 1,337,069 | 1.7906 | -1.83% |
| 2003-09-03 | 0 | 2.725 | 2.725 | 2.750 | 2.600 | 2.750 | 2,270,000 | 6,067,300 | 2.6728 | 1.808 | 1.808 | 1.824 | 1.725 | 1.824 | 3,421,811 | 1.7731 | 4.81% |
| 2003-09-02 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.700 | 1,332,000 | 3,484,250 | 2.6158 | 1.725 | 1.725 | 1.758 | 1.725 | 1.791 | 2,007,864 | 1.7353 | -3.70% |
| 2003-09-01 | 0 | 2.700 | 2.700 | 2.725 | 2.675 | 2.800 | 1,582,000 | 4,310,200 | 2.7245 | 1.791 | 1.791 | 1.808 | 1.775 | 1.857 | 2,384,716 | 1.8074 | -3.57% |
| 2003-08-29 | 0 | 2.800 | 2.775 | 2.800 | 2.750 | 2.800 | 3,233,000 | 9,025,125 | 2.7916 | 1.857 | 1.841 | 1.857 | 1.824 | 1.857 | 4,873,442 | 1.8519 | 0.90% |
| 2003-08-28 | 0 | 2.775 | 2.750 | 2.775 | 2.775 | 2.875 | 1,100,000 | 3,083,450 | 2.8031 | 1.841 | 1.824 | 1.841 | 1.841 | 1.907 | 1,658,146 | 1.8596 | 0.91% |
| 2003-08-27 | 0 | 2.750 | 2.750 | 2.800 | 2.725 | 2.825 | 1,944,000 | 5,404,300 | 2.7800 | 1.824 | 1.824 | 1.857 | 1.808 | 1.874 | 2,930,396 | 1.8442 | 0.00% |
| 2003-08-26 | 0 | 2.750 | 2.700 | 2.750 | 2.600 | 2.800 | 3,734,000 | 10,095,600 | 2.7037 | 1.824 | 1.791 | 1.824 | 1.725 | 1.857 | 5,628,652 | 1.7936 | -4.35% |
| 2003-08-25 | 0 | 2.875 | 2.825 | 2.850 | 2.825 | 3.000 | 3,162,000 | 9,176,300 | 2.9021 | 1.907 | 1.874 | 1.891 | 1.874 | 1.990 | 4,766,416 | 1.9252 | -3.36% |
| 2003-08-22 | 0 | 2.975 | 2.950 | 3.000 | 2.775 | 2.975 | 5,176,000 | 15,060,450 | 2.9097 | 1.974 | 1.957 | 1.990 | 1.841 | 1.974 | 7,802,331 | 1.9302 | 6.25% |
| 2003-08-21 | 0 | 2.800 | 2.775 | 2.800 | 2.700 | 2.850 | 502,000 | 1,386,150 | 2.7613 | 1.857 | 1.841 | 1.857 | 1.791 | 1.891 | 756,718 | 1.8318 | 1.82% |
| 2003-08-20 | 0 | 2.750 | 2.725 | 2.775 | 2.700 | 2.850 | 2,822,000 | 7,692,100 | 2.7258 | 1.824 | 1.808 | 1.841 | 1.791 | 1.891 | 4,253,899 | 1.8082 | -1.79% |
| 2003-08-19 | 0 | 2.800 | 2.750 | 2.800 | 2.675 | 2.925 | 12,914,000 | 36,326,900 | 2.8130 | 1.857 | 1.824 | 1.857 | 1.775 | 1.940 | 19,466,636 | 1.8661 | 6.67% |
| 2003-08-18 | 0 | 2.625 | 2.600 | 2.625 | 2.450 | 2.675 | 13,208,000 | 33,892,750 | 2.5661 | 1.741 | 1.725 | 1.741 | 1.625 | 1.775 | 19,909,813 | 1.7023 | 10.53% |
| 2003-08-15 | 0 | 2.375 | 2.375 | 2.400 | 2.225 | 2.450 | 12,189,000 | 28,809,000 | 2.3635 | 1.576 | 1.576 | 1.592 | 1.476 | 1.625 | 18,373,767 | 1.5679 | 4.40% |
| 2003-08-14 | 0 | 2.275 | 2.275 | 2.300 | 2.225 | 2.325 | 12,658,000 | 26,577,150 | 2.0996 | 1.509 | 1.509 | 1.526 | 1.476 | 1.542 | 19,080,740 | 1.3929 | 4.60% |
| 2003-08-13 | 0 | 2.175 | 2.200 | 2.225 | 2.100 | 2.275 | 17,380,000 | 35,747,500 | 2.0568 | 1.443 | 1.459 | 1.476 | 1.393 | 1.509 | 26,198,709 | 1.3645 | 3.57% |
| 2003-08-12 | 0 | 2.100 | 2.100 | 2.125 | 2.075 | 2.250 | 4,266,000 | 9,009,400 | 2.1119 | 1.393 | 1.393 | 1.410 | 1.377 | 1.493 | 6,430,592 | 1.4010 | -2.33% |
| 2003-08-11 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.225 | 986,000 | 2,142,900 | 2.1733 | 1.426 | 1.426 | 1.443 | 1.426 | 1.476 | 1,486,302 | 1.4418 | -4.44% |
| 2003-08-08 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.325 | 3,576,000 | 8,154,600 | 2.2804 | 1.493 | 1.493 | 1.509 | 1.493 | 1.542 | 5,390,482 | 1.5128 | 1.12% |
| 2003-08-07 | 0 | 2.225 | 2.200 | 2.225 | 2.050 | 2.275 | 12,020,000 | 26,316,400 | 2.1894 | 1.476 | 1.459 | 1.476 | 1.360 | 1.509 | 18,119,015 | 1.4524 | 11.25% |
| 2003-08-06 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.075 | 2,394,000 | 4,862,400 | 2.0311 | 1.327 | 1.327 | 1.343 | 1.327 | 1.377 | 3,608,729 | 1.3474 | -3.61% |
| 2003-08-05 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.150 | 3,688,000 | 7,770,300 | 2.1069 | 1.377 | 1.377 | 1.393 | 1.377 | 1.426 | 5,559,312 | 1.3977 | -1.19% |
| 2003-08-04 | 0 | 2.100 | 2.075 | 2.100 | 2.000 | 2.100 | 2,790,000 | 5,702,500 | 2.0439 | 1.393 | 1.377 | 1.393 | 1.327 | 1.393 | 4,205,662 | 1.3559 | 7.14% |
| 2003-08-01 | 0 | 1.960 | 1.970 | 1.990 | 1.900 | 2.025 | 6,444,000 | 12,831,420 | 1.9912 | 1.300 | 1.307 | 1.320 | 1.260 | 1.343 | 9,713,722 | 1.3210 | 3.70% |
| 2003-07-31 | 0 | 1.890 | 1.890 | 1.940 | 1.890 | 2.150 | 9,358,000 | 18,868,050 | 2.0162 | 1.254 | 1.254 | 1.287 | 1.254 | 1.426 | 14,106,301 | 1.3376 | -3.57% |
| 2003-07-30 | 0 | 1.960 | 1.960 | 1.980 | 1.960 | 2.025 | 5,532,000 | 10,992,770 | 1.9871 | 1.300 | 1.300 | 1.314 | 1.300 | 1.343 | 8,338,968 | 1.3182 | -1.51% |
| 2003-07-29 | 0 | 1.990 | 1.960 | 1.990 | 1.900 | 2.025 | 7,650,000 | 15,048,960 | 1.9672 | 1.320 | 1.300 | 1.320 | 1.260 | 1.343 | 11,531,653 | 1.3050 | 3.11% |
| 2003-07-28 | 0 | 1.930 | 1.920 | 1.930 | 1.820 | 1.950 | 9,524,000 | 18,119,760 | 1.9025 | 1.280 | 1.274 | 1.280 | 1.207 | 1.294 | 14,356,531 | 1.2621 | 7.22% |
| 2003-07-25 | 0 | 1.800 | 1.790 | 1.810 | 1.720 | 1.840 | 11,296,000 | 20,297,240 | 1.7969 | 1.194 | 1.187 | 1.201 | 1.141 | 1.221 | 17,027,654 | 1.1920 | 4.65% |
| 2003-07-24 | 0 | 1.720 | 1.720 | 1.740 | 1.670 | 1.750 | 5,548,000 | 9,545,840 | 1.7206 | 1.141 | 1.141 | 1.154 | 1.108 | 1.161 | 8,363,086 | 1.1414 | 0.58% |
| 2003-07-23 | 0 | 1.710 | 1.700 | 1.710 | 1.710 | 1.800 | 9,858,000 | 17,364,040 | 1.7614 | 1.134 | 1.128 | 1.134 | 1.134 | 1.194 | 14,860,004 | 1.1685 | 1.18% |
| 2003-07-22 | 0 | 1.690 | 1.690 | 1.700 | 1.650 | 1.690 | 3,518,000 | 5,867,500 | 1.6679 | 1.121 | 1.121 | 1.128 | 1.095 | 1.121 | 5,303,053 | 1.1064 | 1.20% |
| 2003-07-21 | 0 | 1.670 | 1.670 | 1.680 | 1.670 | 1.690 | 2,594,000 | 4,343,800 | 1.6746 | 1.108 | 1.108 | 1.114 | 1.108 | 1.121 | 3,910,210 | 1.1109 | 0.60% |
| 2003-07-18 | 0 | 1.660 | 1.640 | 1.660 | 1.650 | 1.670 | 2,546,000 | 4,229,800 | 1.6614 | 1.101 | 1.088 | 1.101 | 1.095 | 1.108 | 3,837,855 | 1.1021 | 0.00% |
| 2003-07-17 | 0 | 1.660 | 1.650 | 1.660 | 1.600 | 1.710 | 5,808,000 | 9,533,720 | 1.6415 | 1.101 | 1.095 | 1.101 | 1.061 | 1.134 | 8,755,012 | 1.0889 | 2.47% |
| 2003-07-16 | 0 | 1.620 | 1.610 | 1.620 | 1.610 | 1.650 | 5,666,000 | 9,152,240 | 1.6153 | 1.075 | 1.068 | 1.075 | 1.068 | 1.095 | 8,540,960 | 1.0716 | -1.82% |
| 2003-07-15 | 0 | 1.650 | 1.640 | 1.650 | 1.590 | 1.660 | 8,584,000 | 13,915,160 | 1.6211 | 1.095 | 1.088 | 1.095 | 1.055 | 1.101 | 12,939,570 | 1.0754 | 0.61% |
| 2003-07-14 | 0 | 1.640 | 1.630 | 1.650 | 1.570 | 1.670 | 10,088,000 | 16,468,860 | 1.6325 | 1.088 | 1.081 | 1.095 | 1.042 | 1.108 | 15,206,708 | 1.0830 | 3.80% |
| 2003-07-11 | 0 | 1.580 | 1.570 | 1.580 | 1.450 | 1.600 | 20,004,000 | 30,512,260 | 1.5253 | 1.048 | 1.042 | 1.048 | 0.962 | 1.061 | 30,154,141 | 1.0119 | 8.97% |
| 2003-07-10 | 0 | 1.450 | 1.440 | 1.450 | 1.440 | 1.460 | 4,032,000 | 5,841,080 | 1.4487 | 0.962 | 0.955 | 0.962 | 0.955 | 0.969 | 6,077,859 | 0.9610 | 0.69% |
| 2003-07-09 | 0 | 1.440 | 1.430 | 1.440 | 1.430 | 1.450 | 1,854,000 | 2,668,400 | 1.4393 | 0.955 | 0.949 | 0.955 | 0.949 | 0.962 | 2,794,730 | 0.9548 | -0.69% |
| 2003-07-08 | 0 | 1.450 | 1.430 | 1.450 | 1.420 | 1.460 | 6,184,000 | 8,912,680 | 1.4412 | 0.962 | 0.949 | 0.962 | 0.942 | 0.969 | 9,321,796 | 0.9561 | 0.00% |
| 2003-07-07 | 0 | 1.450 | 1.440 | 1.450 | 1.400 | 1.450 | 3,088,000 | 4,385,820 | 1.4203 | 0.962 | 0.955 | 0.962 | 0.929 | 0.962 | 4,654,868 | 0.9422 | 3.57% |
| 2003-07-04 | 0 | 1.400 | 1.400 | 1.410 | 1.360 | 1.410 | 3,680,000 | 5,070,580 | 1.3779 | 0.929 | 0.929 | 0.935 | 0.902 | 0.935 | 5,547,253 | 0.9141 | 1.45% |
| 2003-07-03 | 0 | 1.380 | 1.370 | 1.390 | 1.350 | 1.420 | 11,584,000 | 15,997,044 | 1.3810 | 0.915 | 0.909 | 0.922 | 0.896 | 0.942 | 17,461,786 | 0.9161 | 0.73% |
| 2003-07-02 | 0 | 1.370 | 1.370 | 1.380 | 1.340 | 1.450 | 17,588,000 | 24,435,940 | 1.3894 | 0.909 | 0.909 | 0.915 | 0.889 | 0.962 | 26,512,249 | 0.9217 | -5.52% |
| 2003-06-30 | 0 | 1.450 | 1.440 | 1.450 | 1.400 | 1.460 | 77,894,000 | 111,702,260 | 1.4340 | 0.962 | 0.955 | 0.962 | 0.929 | 0.969 | 117,417,851 | 0.9513 |
Webb-site Database - Powered By Linux Group