Shandong Weigao Group Medical Polymer Company Limited: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08199 | 2004-02-27 | 2010-07-28 | 2010-07-29 | |
| HK Main | 01066 | 2010-07-29 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-29 | 0 | 5.260 | 5.250 | 5.260 | 5.160 | 5.290 | 18,405,185 | 96,644,049 | 5.2509 | 5.260 | 5.250 | 5.260 | 5.160 | 5.290 | 18,405,185 | 5.2509 | 0.77% |
| 2026-01-28 | 0 | 5.220 | 5.210 | 5.220 | 5.180 | 5.240 | 15,718,942 | 81,860,256 | 5.2077 | 5.220 | 5.210 | 5.220 | 5.180 | 5.240 | 15,718,942 | 5.2077 | 0.38% |
| 2026-01-27 | 0 | 5.200 | 5.170 | 5.200 | 5.100 | 5.220 | 18,699,866 | 96,848,979 | 5.1791 | 5.200 | 5.170 | 5.200 | 5.100 | 5.220 | 18,699,866 | 5.1791 | 0.58% |
| 2026-01-26 | 0 | 5.170 | 5.170 | 5.180 | 5.090 | 5.180 | 12,215,382 | 62,803,645 | 5.1414 | 5.170 | 5.170 | 5.180 | 5.090 | 5.180 | 12,215,382 | 5.1414 | 0.78% |
| 2026-01-23 | 0 | 5.130 | 5.120 | 5.130 | 5.060 | 5.200 | 28,291,679 | 144,765,322 | 5.1169 | 5.130 | 5.120 | 5.130 | 5.060 | 5.200 | 28,291,679 | 5.1169 | -0.77% |
| 2026-01-22 | 0 | 5.170 | 5.170 | 5.180 | 5.150 | 5.250 | 12,832,408 | 66,444,128 | 5.1778 | 5.170 | 5.170 | 5.180 | 5.150 | 5.250 | 12,832,408 | 5.1778 | -1.15% |
| 2026-01-21 | 0 | 5.230 | 5.220 | 5.230 | 5.140 | 5.230 | 22,922,312 | 118,727,640 | 5.1796 | 5.230 | 5.220 | 5.230 | 5.140 | 5.230 | 22,922,312 | 5.1796 | 0.97% |
| 2026-01-20 | 0 | 5.180 | 5.180 | 5.190 | 5.140 | 5.210 | 13,214,762 | 68,407,662 | 5.1766 | 5.180 | 5.180 | 5.190 | 5.140 | 5.210 | 13,214,762 | 5.1766 | 0.58% |
| 2026-01-19 | 0 | 5.150 | 5.150 | 5.160 | 5.150 | 5.400 | 34,793,238 | 182,047,449 | 5.2323 | 5.150 | 5.150 | 5.160 | 5.150 | 5.400 | 34,793,238 | 5.2323 | -4.81% |
| 2026-01-16 | 0 | 5.410 | 5.400 | 5.410 | 5.380 | 5.600 | 10,447,654 | 56,736,104 | 5.4305 | 5.410 | 5.400 | 5.410 | 5.380 | 5.600 | 10,447,654 | 5.4305 | -1.99% |
| 2026-01-15 | 0 | 5.520 | 5.510 | 5.520 | 5.490 | 5.580 | 16,372,064 | 90,385,646 | 5.5207 | 5.520 | 5.510 | 5.520 | 5.490 | 5.580 | 16,372,064 | 5.5207 | 0.00% |
| 2026-01-14 | 0 | 5.520 | 5.510 | 5.520 | 5.440 | 5.680 | 19,363,438 | 107,390,937 | 5.5461 | 5.520 | 5.510 | 5.520 | 5.440 | 5.680 | 19,363,438 | 5.5461 | 0.18% |
| 2026-01-13 | 0 | 5.510 | 5.490 | 5.510 | 5.330 | 5.530 | 31,031,225 | 169,638,149 | 5.4667 | 5.510 | 5.490 | 5.510 | 5.330 | 5.530 | 31,031,225 | 5.4667 | 4.55% |
| 2026-01-12 | 0 | 5.270 | 5.260 | 5.270 | 5.250 | 5.420 | 15,985,759 | 84,699,961 | 5.2985 | 5.270 | 5.260 | 5.270 | 5.250 | 5.420 | 15,985,759 | 5.2985 | -1.68% |
| 2026-01-09 | 0 | 5.360 | 5.350 | 5.360 | 5.220 | 5.370 | 17,668,174 | 93,979,359 | 5.3191 | 5.360 | 5.350 | 5.360 | 5.220 | 5.370 | 17,668,174 | 5.3191 | 2.29% |
| 2026-01-08 | 0 | 5.240 | 5.240 | 5.250 | 5.200 | 5.320 | 11,174,966 | 58,571,156 | 5.2413 | 5.240 | 5.240 | 5.250 | 5.200 | 5.320 | 11,174,966 | 5.2413 | -1.50% |
| 2026-01-07 | 0 | 5.320 | 5.300 | 5.320 | 5.200 | 5.380 | 29,133,195 | 154,858,243 | 5.3155 | 5.320 | 5.300 | 5.320 | 5.200 | 5.380 | 29,133,195 | 5.3155 | 1.72% |
| 2026-01-06 | 0 | 5.230 | 5.220 | 5.230 | 5.000 | 5.230 | 26,966,058 | 137,882,181 | 5.1132 | 5.230 | 5.220 | 5.230 | 5.000 | 5.230 | 26,966,058 | 5.1132 | -1.32% |
| 2026-01-05 | 0 | 5.300 | 5.270 | 5.300 | 5.080 | 5.320 | 13,369,794 | 70,110,831 | 5.2440 | 5.300 | 5.270 | 5.300 | 5.080 | 5.320 | 13,369,794 | 5.2440 | 4.95% |
| 2026-01-02 | 0 | 5.050 | 5.040 | 5.050 | 4.970 | 5.060 | 4,381,340 | 21,978,068 | 5.0163 | 5.050 | 5.040 | 5.050 | 4.970 | 5.060 | 4,381,340 | 5.0163 | 0.60% |
| 2025-12-31 | 0 | 5.020 | 5.010 | 5.020 | 5.000 | 5.050 | 4,424,703 | 22,235,471 | 5.0253 | 5.020 | 5.010 | 5.020 | 5.000 | 5.050 | 4,424,703 | 5.0253 | 0.60% |
| 2025-12-30 | 0 | 4.990 | 4.980 | 4.990 | 4.980 | 5.100 | 16,577,600 | 83,242,561 | 5.0214 | 4.990 | 4.980 | 4.990 | 4.980 | 5.100 | 16,577,600 | 5.0214 | -1.58% |
| 2025-12-29 | 0 | 5.070 | 5.060 | 5.070 | 5.040 | 5.220 | 16,656,966 | 84,788,983 | 5.0903 | 5.070 | 5.060 | 5.070 | 5.040 | 5.220 | 16,656,966 | 5.0903 | -1.93% |
| 2025-12-24 | 0 | 5.170 | 5.160 | 5.170 | 5.160 | 5.300 | 4,597,626 | 23,853,320 | 5.1882 | 5.170 | 5.160 | 5.170 | 5.160 | 5.300 | 4,597,626 | 5.1882 | -1.52% |
| 2025-12-23 | 0 | 5.250 | 5.250 | 5.260 | 5.190 | 5.320 | 9,830,192 | 51,771,382 | 5.2666 | 5.250 | 5.250 | 5.260 | 5.190 | 5.320 | 9,830,192 | 5.2666 | 0.96% |
| 2025-12-22 | 0 | 5.200 | 5.190 | 5.200 | 5.160 | 5.370 | 6,914,800 | 35,971,044 | 5.2020 | 5.200 | 5.190 | 5.200 | 5.160 | 5.370 | 6,914,800 | 5.2020 | -1.89% |
| 2025-12-19 | 0 | 5.300 | 5.300 | 5.310 | 5.220 | 5.320 | 6,715,158 | 35,548,537 | 5.2938 | 5.300 | 5.300 | 5.310 | 5.220 | 5.320 | 6,715,158 | 5.2938 | 0.95% |
| 2025-12-18 | 0 | 5.250 | 5.240 | 5.250 | 5.120 | 5.270 | 7,322,700 | 38,285,388 | 5.2283 | 5.250 | 5.240 | 5.250 | 5.120 | 5.270 | 7,322,700 | 5.2283 | 1.74% |
| 2025-12-17 | 0 | 5.160 | 5.160 | 5.170 | 5.100 | 5.190 | 7,106,540 | 36,625,875 | 5.1538 | 5.160 | 5.160 | 5.170 | 5.100 | 5.190 | 7,106,540 | 5.1538 | 0.00% |
| 2025-12-16 | 0 | 5.160 | 5.150 | 5.160 | 5.090 | 5.290 | 11,765,584 | 60,520,169 | 5.1438 | 5.160 | 5.150 | 5.160 | 5.090 | 5.290 | 11,765,584 | 5.1438 | -2.46% |
| 2025-12-15 | 0 | 5.290 | 5.280 | 5.290 | 5.210 | 5.340 | 7,983,044 | 42,246,389 | 5.2920 | 5.290 | 5.280 | 5.290 | 5.210 | 5.340 | 7,983,044 | 5.2920 | 0.00% |
| 2025-12-12 | 0 | 5.290 | 5.290 | 5.300 | 5.230 | 5.310 | 5,966,544 | 31,443,961 | 5.2700 | 5.290 | 5.290 | 5.300 | 5.230 | 5.310 | 5,966,544 | 5.2700 | 1.73% |
| 2025-12-11 | 0 | 5.200 | 5.190 | 5.200 | 5.170 | 5.300 | 9,305,566 | 48,600,867 | 5.2228 | 5.200 | 5.190 | 5.200 | 5.170 | 5.300 | 9,305,566 | 5.2228 | -1.14% |
| 2025-12-10 | 0 | 5.260 | 5.250 | 5.260 | 5.210 | 5.320 | 6,457,200 | 33,916,233 | 5.2525 | 5.260 | 5.250 | 5.260 | 5.210 | 5.320 | 6,457,200 | 5.2525 | -0.57% |
| 2025-12-09 | 0 | 5.290 | 5.280 | 5.290 | 5.280 | 5.450 | 8,955,924 | 47,803,845 | 5.3377 | 5.290 | 5.280 | 5.290 | 5.280 | 5.450 | 8,955,924 | 5.3377 | -2.94% |
| 2025-12-08 | 0 | 5.450 | 5.440 | 5.450 | 5.400 | 5.520 | 6,890,359 | 37,611,065 | 5.4585 | 5.450 | 5.440 | 5.450 | 5.400 | 5.520 | 6,890,359 | 5.4585 | -1.27% |
| 2025-12-05 | 0 | 5.520 | 5.510 | 5.520 | 5.470 | 5.630 | 11,493,922 | 63,325,306 | 5.5095 | 5.520 | 5.510 | 5.520 | 5.470 | 5.630 | 11,493,922 | 5.5095 | -1.25% |
| 2025-12-04 | 0 | 5.590 | 5.590 | 5.600 | 5.470 | 5.610 | 7,389,999 | 41,030,186 | 5.5521 | 5.590 | 5.590 | 5.600 | 5.470 | 5.610 | 7,389,999 | 5.5521 | 2.01% |
| 2025-12-03 | 0 | 5.480 | 5.480 | 5.490 | 5.450 | 5.600 | 7,027,463 | 38,646,864 | 5.4994 | 5.480 | 5.480 | 5.490 | 5.450 | 5.600 | 7,027,463 | 5.4994 | -1.97% |
| 2025-12-02 | 0 | 5.590 | 5.590 | 5.600 | 5.540 | 5.610 | 6,178,383 | 34,488,365 | 5.5821 | 5.590 | 5.590 | 5.600 | 5.540 | 5.610 | 6,178,383 | 5.5821 | 0.36% |
| 2025-12-01 | 0 | 5.570 | 5.560 | 5.570 | 5.530 | 5.620 | 10,367,056 | 57,636,298 | 5.5596 | 5.570 | 5.560 | 5.570 | 5.530 | 5.620 | 10,367,056 | 5.5596 | 0.36% |
| 2025-11-28 | 0 | 5.550 | 5.540 | 5.550 | 5.460 | 5.570 | 7,316,256 | 40,378,126 | 5.5190 | 5.550 | 5.540 | 5.550 | 5.460 | 5.570 | 7,316,256 | 5.5190 | 0.36% |
| 2025-11-27 | 0 | 5.530 | 5.510 | 5.530 | 5.480 | 5.690 | 13,866,400 | 76,980,870 | 5.5516 | 5.530 | 5.510 | 5.530 | 5.480 | 5.690 | 13,866,400 | 5.5516 | -2.12% |
| 2025-11-26 | 0 | 5.650 | 5.630 | 5.650 | 5.620 | 5.820 | 18,365,986 | 104,693,233 | 5.7004 | 5.650 | 5.630 | 5.650 | 5.620 | 5.820 | 18,365,986 | 5.7004 | 0.71% |
| 2025-11-25 | 0 | 5.610 | 5.590 | 5.610 | 5.510 | 5.670 | 12,905,093 | 72,265,252 | 5.5997 | 5.610 | 5.590 | 5.610 | 5.510 | 5.670 | 12,905,093 | 5.5997 | 2.19% |
| 2025-11-24 | 0 | 5.490 | 5.480 | 5.490 | 5.290 | 5.520 | 17,573,246 | 95,710,813 | 5.4464 | 5.490 | 5.480 | 5.490 | 5.290 | 5.520 | 17,573,246 | 5.4464 | 3.00% |
| 2025-11-21 | 0 | 5.330 | 5.320 | 5.330 | 5.230 | 5.360 | 18,502,602 | 98,052,752 | 5.2994 | 5.330 | 5.320 | 5.330 | 5.230 | 5.360 | 18,502,602 | 5.2994 | -0.93% |
| 2025-11-20 | 0 | 5.380 | 5.360 | 5.380 | 5.300 | 5.400 | 6,370,553 | 34,090,488 | 5.3513 | 5.380 | 5.360 | 5.380 | 5.300 | 5.400 | 6,370,553 | 5.3513 | 1.89% |
| 2025-11-19 | 0 | 5.280 | 5.270 | 5.280 | 5.240 | 5.340 | 11,039,699 | 58,281,171 | 5.2792 | 5.280 | 5.270 | 5.280 | 5.240 | 5.340 | 11,039,699 | 5.2792 | -0.19% |
| 2025-11-18 | 0 | 5.290 | 5.290 | 5.300 | 5.270 | 5.470 | 14,351,629 | 76,527,653 | 5.3323 | 5.290 | 5.290 | 5.300 | 5.270 | 5.470 | 14,351,629 | 5.3323 | -2.22% |
| 2025-11-17 | 0 | 5.410 | 5.400 | 5.410 | 5.360 | 5.520 | 13,305,800 | 72,149,593 | 5.4224 | 5.410 | 5.400 | 5.410 | 5.360 | 5.520 | 13,305,800 | 5.4224 | -1.64% |
| 2025-11-14 | 0 | 5.500 | 5.490 | 5.500 | 5.460 | 5.560 | 14,821,121 | 81,690,185 | 5.5117 | 5.500 | 5.490 | 5.500 | 5.460 | 5.560 | 14,821,121 | 5.5117 | -0.54% |
| 2025-11-13 | 0 | 5.530 | 5.530 | 5.540 | 5.450 | 5.600 | 9,318,800 | 51,402,656 | 5.5160 | 5.530 | 5.530 | 5.540 | 5.450 | 5.600 | 9,318,800 | 5.5160 | -0.54% |
| 2025-11-12 | 0 | 5.560 | 5.550 | 5.560 | 5.490 | 5.660 | 25,403,292 | 142,013,918 | 5.5904 | 5.560 | 5.550 | 5.560 | 5.490 | 5.660 | 25,403,292 | 5.5904 | 1.28% |
| 2025-11-11 | 0 | 5.490 | 5.480 | 5.490 | 5.320 | 5.500 | 16,483,336 | 89,547,659 | 5.4326 | 5.490 | 5.480 | 5.490 | 5.320 | 5.500 | 16,483,336 | 5.4326 | 2.23% |
| 2025-11-10 | 0 | 5.370 | 5.360 | 5.370 | 5.290 | 5.470 | 28,374,561 | 151,842,481 | 5.3514 | 5.370 | 5.360 | 5.370 | 5.290 | 5.470 | 28,374,561 | 5.3514 | -0.92% |
| 2025-11-07 | 0 | 5.420 | 5.420 | 5.430 | 5.400 | 5.480 | 10,413,600 | 56,575,749 | 5.4329 | 5.420 | 5.420 | 5.430 | 5.400 | 5.480 | 10,413,600 | 5.4329 | -0.55% |
| 2025-11-06 | 0 | 5.450 | 5.450 | 5.460 | 5.390 | 5.500 | 14,213,425 | 77,098,860 | 5.4244 | 5.450 | 5.450 | 5.460 | 5.390 | 5.500 | 14,213,425 | 5.4244 | -0.18% |
| 2025-11-05 | 0 | 5.460 | 5.450 | 5.460 | 5.280 | 5.490 | 10,621,000 | 57,677,886 | 5.4306 | 5.460 | 5.450 | 5.460 | 5.280 | 5.490 | 10,621,000 | 5.4306 | 1.11% |
| 2025-11-04 | 0 | 5.400 | 5.390 | 5.400 | 5.380 | 5.560 | 21,533,159 | 116,917,138 | 5.4296 | 5.400 | 5.390 | 5.400 | 5.380 | 5.560 | 21,533,159 | 5.4296 | -2.17% |
| 2025-11-03 | 0 | 5.520 | 5.510 | 5.520 | 5.430 | 5.560 | 32,868,340 | 180,860,370 | 5.5026 | 5.520 | 5.510 | 5.520 | 5.430 | 5.560 | 32,868,340 | 5.5026 | 1.66% |
| 2025-10-31 | 0 | 5.430 | 5.420 | 5.430 | 5.360 | 5.500 | 40,554,845 | 220,159,248 | 5.4287 | 5.430 | 5.420 | 5.430 | 5.360 | 5.500 | 40,554,845 | 5.4287 | 1.31% |
| 2025-10-30 | 0 | 5.360 | 5.360 | 5.370 | 5.330 | 5.650 | 21,302,273 | 115,376,604 | 5.4162 | 5.360 | 5.360 | 5.370 | 5.330 | 5.650 | 21,302,273 | 5.4162 | -4.29% |
| 2025-10-28 | 0 | 5.600 | 5.590 | 5.600 | 5.560 | 5.740 | 13,682,656 | 76,535,498 | 5.5936 | 5.600 | 5.590 | 5.600 | 5.560 | 5.740 | 13,682,656 | 5.5936 | -1.41% |
| 2025-10-27 | 0 | 5.680 | 5.660 | 5.680 | 5.630 | 5.790 | 15,511,088 | 88,510,357 | 5.7063 | 5.680 | 5.660 | 5.680 | 5.630 | 5.790 | 15,511,088 | 5.7063 | 0.53% |
| 2025-10-24 | 0 | 5.650 | 5.640 | 5.650 | 5.620 | 5.740 | 13,528,706 | 76,743,503 | 5.6726 | 5.650 | 5.640 | 5.650 | 5.620 | 5.740 | 13,528,706 | 5.6726 | 0.36% |
| 2025-10-23 | 0 | 5.630 | 5.610 | 5.630 | 5.510 | 5.660 | 24,923,229 | 139,724,132 | 5.6062 | 5.630 | 5.610 | 5.630 | 5.510 | 5.660 | 24,923,229 | 5.6062 | 0.00% |
| 2025-10-22 | 0 | 5.630 | 5.620 | 5.630 | 5.570 | 5.740 | 15,070,001 | 85,151,760 | 5.6504 | 5.630 | 5.620 | 5.630 | 5.570 | 5.740 | 15,070,001 | 5.6504 | 0.54% |
| 2025-10-21 | 0 | 5.600 | 5.600 | 5.610 | 5.580 | 5.690 | 13,570,899 | 76,416,123 | 5.6309 | 5.600 | 5.600 | 5.610 | 5.580 | 5.690 | 13,570,899 | 5.6309 | 1.38% |
| 2025-10-20 | 0 | 5.630 | 5.620 | 5.630 | 5.560 | 5.690 | 14,035,800 | 78,956,691 | 5.6254 | 5.524 | 5.514 | 5.524 | 5.455 | 5.583 | 14,305,392 | 5.5194 | 1.44% |
| 2025-10-17 | 0 | 5.550 | 5.540 | 5.550 | 5.520 | 5.700 | 10,067,875 | 56,061,825 | 5.5684 | 5.445 | 5.436 | 5.445 | 5.416 | 5.593 | 10,261,253 | 5.4634 | -2.63% |
| 2025-10-16 | 0 | 5.700 | 5.690 | 5.700 | 5.620 | 5.750 | 11,931,368 | 67,831,947 | 5.6852 | 5.593 | 5.583 | 5.593 | 5.514 | 5.642 | 12,160,539 | 5.5780 | 0.53% |
| 2025-10-15 | 0 | 5.670 | 5.660 | 5.670 | 5.650 | 5.820 | 23,734,912 | 135,074,034 | 5.6909 | 5.563 | 5.553 | 5.563 | 5.544 | 5.710 | 24,190,799 | 5.5837 | -1.39% |
| 2025-10-14 | 0 | 5.750 | 5.750 | 5.760 | 5.720 | 5.920 | 18,086,453 | 104,701,149 | 5.7889 | 5.642 | 5.642 | 5.651 | 5.612 | 5.808 | 18,433,848 | 5.6798 | -1.54% |
| 2025-10-13 | 0 | 5.840 | 5.830 | 5.840 | 5.660 | 5.850 | 14,288,286 | 82,089,501 | 5.7452 | 5.730 | 5.720 | 5.730 | 5.553 | 5.740 | 14,562,727 | 5.6370 | -2.01% |
| 2025-10-10 | 0 | 5.960 | 5.950 | 5.960 | 5.950 | 6.080 | 10,327,983 | 61,923,873 | 5.9957 | 5.848 | 5.838 | 5.848 | 5.838 | 5.965 | 10,526,357 | 5.8827 | -1.65% |
| 2025-10-09 | 0 | 6.060 | 6.050 | 6.060 | 5.940 | 6.090 | 16,951,142 | 102,285,303 | 6.0341 | 5.946 | 5.936 | 5.946 | 5.828 | 5.975 | 17,276,730 | 5.9204 | -3.50% |
| 2025-10-08 | 0 | 6.280 | 6.260 | 6.280 | 6.130 | 6.300 | 11,692,052 | 72,438,647 | 6.1955 | 6.162 | 6.142 | 6.162 | 6.014 | 6.181 | 11,916,626 | 6.0788 | 1.95% |
| 2025-10-06 | 0 | 6.160 | 6.150 | 6.160 | 6.070 | 6.240 | 27,774,800 | 171,499,557 | 6.1746 | 6.044 | 6.034 | 6.044 | 5.956 | 6.122 | 28,308,283 | 6.0583 | 0.65% |
| 2025-10-03 | 0 | 6.120 | 6.100 | 6.120 | 5.890 | 6.140 | 9,626,800 | 58,590,276 | 6.0862 | 6.005 | 5.985 | 6.005 | 5.779 | 6.024 | 9,811,706 | 5.9715 | 3.38% |
| 2025-10-02 | 0 | 5.920 | 5.910 | 5.920 | 5.810 | 5.960 | 10,939,343 | 64,466,766 | 5.8931 | 5.808 | 5.799 | 5.808 | 5.701 | 5.848 | 11,149,460 | 5.7821 | 1.89% |
| 2025-09-30 | 0 | 5.810 | 5.790 | 5.810 | 5.640 | 5.810 | 15,913,475 | 91,706,013 | 5.7628 | 5.701 | 5.681 | 5.701 | 5.534 | 5.701 | 16,219,132 | 5.6542 | 1.75% |
| 2025-09-29 | 0 | 5.710 | 5.700 | 5.710 | 5.580 | 5.740 | 15,527,296 | 88,211,864 | 5.6811 | 5.602 | 5.593 | 5.602 | 5.475 | 5.632 | 15,825,536 | 5.5740 | 2.51% |
| 2025-09-26 | 0 | 5.570 | 5.560 | 5.570 | 5.520 | 5.680 | 10,596,036 | 59,079,543 | 5.5756 | 5.465 | 5.455 | 5.465 | 5.416 | 5.573 | 10,799,559 | 5.4706 | -1.07% |
| 2025-09-25 | 0 | 5.630 | 5.620 | 5.630 | 5.600 | 5.750 | 8,930,400 | 50,444,952 | 5.6487 | 5.524 | 5.514 | 5.524 | 5.494 | 5.642 | 9,101,930 | 5.5422 | -1.23% |
| 2025-09-24 | 0 | 5.700 | 5.690 | 5.700 | 5.650 | 5.800 | 10,468,575 | 59,929,961 | 5.7247 | 5.593 | 5.583 | 5.593 | 5.544 | 5.691 | 10,669,650 | 5.6169 | 1.42% |
| 2025-09-23 | 0 | 5.620 | 5.620 | 5.630 | 5.560 | 5.820 | 29,428,741 | 166,890,130 | 5.6710 | 5.514 | 5.514 | 5.524 | 5.455 | 5.710 | 29,993,992 | 5.5641 | -2.26% |
| 2025-09-22 | 0 | 5.750 | 5.750 | 5.760 | 5.670 | 5.800 | 16,233,077 | 93,207,890 | 5.7418 | 5.642 | 5.642 | 5.651 | 5.563 | 5.691 | 16,544,873 | 5.6336 | -0.52% |
| 2025-09-19 | 0 | 5.780 | 5.760 | 5.780 | 5.730 | 6.030 | 24,218,258 | 140,939,804 | 5.8196 | 5.671 | 5.651 | 5.671 | 5.622 | 5.916 | 24,683,429 | 5.7099 | -3.34% |
| 2025-09-18 | 0 | 5.980 | 5.960 | 5.980 | 5.850 | 6.060 | 27,817,814 | 165,575,047 | 5.9521 | 5.867 | 5.848 | 5.867 | 5.740 | 5.946 | 28,352,123 | 5.8400 | 1.36% |
| 2025-09-17 | 0 | 5.900 | 5.890 | 5.900 | 5.810 | 5.990 | 22,851,525 | 134,144,356 | 5.8703 | 5.789 | 5.779 | 5.789 | 5.701 | 5.877 | 23,290,444 | 5.7596 | -0.67% |
| 2025-09-16 | 0 | 5.940 | 5.940 | 5.950 | 5.820 | 5.950 | 10,702,814 | 63,052,212 | 5.8912 | 5.828 | 5.828 | 5.838 | 5.710 | 5.838 | 10,908,388 | 5.7802 | 1.89% |
| 2025-09-15 | 0 | 5.830 | 5.830 | 5.840 | 5.780 | 5.950 | 17,577,391 | 102,884,935 | 5.8533 | 5.720 | 5.720 | 5.730 | 5.671 | 5.838 | 17,915,008 | 5.7429 | -0.85% |
| 2025-09-12 | 0 | 5.880 | 5.880 | 5.890 | 5.750 | 5.920 | 23,770,384 | 138,650,451 | 5.8329 | 5.769 | 5.769 | 5.779 | 5.642 | 5.808 | 24,226,952 | 5.7230 | 3.16% |
| 2025-09-11 | 0 | 5.700 | 5.690 | 5.700 | 5.530 | 5.710 | 15,321,485 | 86,718,501 | 5.6599 | 5.593 | 5.583 | 5.593 | 5.426 | 5.602 | 15,615,772 | 5.5533 | 0.18% |
| 2025-09-10 | 0 | 5.690 | 5.690 | 5.700 | 5.650 | 5.830 | 19,974,098 | 113,906,046 | 5.7027 | 5.583 | 5.583 | 5.593 | 5.544 | 5.720 | 20,357,749 | 5.5952 | -0.70% |
| 2025-09-09 | 0 | 5.730 | 5.720 | 5.730 | 5.660 | 5.840 | 21,331,686 | 122,684,489 | 5.7513 | 5.622 | 5.612 | 5.622 | 5.553 | 5.730 | 21,741,413 | 5.6429 | 0.70% |
| 2025-09-08 | 0 | 5.690 | 5.690 | 5.700 | 5.610 | 5.740 | 19,938,458 | 112,917,127 | 5.6633 | 5.583 | 5.583 | 5.593 | 5.504 | 5.632 | 20,321,425 | 5.5566 | 0.18% |
| 2025-09-05 | 0 | 5.680 | 5.680 | 5.690 | 5.630 | 5.720 | 28,393,501 | 161,069,020 | 5.6727 | 5.573 | 5.573 | 5.583 | 5.524 | 5.612 | 28,938,868 | 5.5658 | 1.07% |
| 2025-09-04 | 0 | 5.620 | 5.610 | 5.620 | 5.600 | 5.900 | 21,450,700 | 122,032,881 | 5.6890 | 5.514 | 5.504 | 5.514 | 5.494 | 5.789 | 21,862,713 | 5.5818 | -2.60% |
| 2025-09-03 | 0 | 5.770 | 5.760 | 5.770 | 5.700 | 5.830 | 13,322,179 | 76,456,385 | 5.7390 | 5.661 | 5.651 | 5.661 | 5.593 | 5.720 | 13,578,064 | 5.6309 | -0.35% |
| 2025-09-02 | 0 | 5.790 | 5.780 | 5.790 | 5.700 | 5.930 | 12,059,046 | 69,758,415 | 5.7847 | 5.681 | 5.671 | 5.681 | 5.593 | 5.818 | 12,290,669 | 5.6757 | -1.53% |
| 2025-09-01 | 0 | 5.880 | 5.870 | 5.880 | 5.760 | 6.020 | 14,902,305 | 87,526,205 | 5.8733 | 5.769 | 5.759 | 5.769 | 5.651 | 5.907 | 15,188,540 | 5.7626 | 0.17% |
| 2025-08-29 | 0 | 5.870 | 5.860 | 5.870 | 5.830 | 6.120 | 27,769,827 | 164,887,844 | 5.9377 | 5.759 | 5.750 | 5.759 | 5.720 | 6.005 | 28,303,214 | 5.8258 | -0.51% |
| 2025-08-28 | 0 | 5.900 | 5.890 | 5.900 | 5.730 | 6.220 | 49,225,531 | 289,813,769 | 5.8875 | 5.789 | 5.779 | 5.789 | 5.622 | 6.103 | 50,171,028 | 5.7765 | -9.09% |
| 2025-08-27 | 0 | 6.490 | 6.480 | 6.490 | 6.430 | 6.880 | 17,449,995 | 114,891,471 | 6.5840 | 6.368 | 6.358 | 6.368 | 6.309 | 6.750 | 17,785,165 | 6.4600 | -4.98% |
| 2025-08-26 | 0 | 6.830 | 6.830 | 6.840 | 6.800 | 6.950 | 8,306,816 | 56,796,832 | 6.8374 | 6.701 | 6.701 | 6.711 | 6.672 | 6.819 | 8,466,369 | 6.7085 | -1.30% |
| 2025-08-25 | 0 | 6.920 | 6.900 | 6.920 | 6.830 | 6.980 | 6,510,800 | 44,915,330 | 6.8986 | 6.790 | 6.770 | 6.790 | 6.701 | 6.848 | 6,635,856 | 6.7686 | 0.29% |
| 2025-08-22 | 0 | 6.900 | 6.900 | 6.920 | 6.790 | 6.960 | 7,792,449 | 53,559,924 | 6.8733 | 6.770 | 6.770 | 6.790 | 6.662 | 6.829 | 7,942,122 | 6.7438 | -0.58% |
| 2025-08-21 | 0 | 6.940 | 6.920 | 6.940 | 6.740 | 6.950 | 6,173,800 | 42,483,758 | 6.8813 | 6.809 | 6.790 | 6.809 | 6.613 | 6.819 | 6,292,383 | 6.7516 | 2.97% |
| 2025-08-20 | 0 | 6.740 | 6.740 | 6.760 | 6.670 | 6.900 | 6,408,876 | 43,254,120 | 6.7491 | 6.613 | 6.613 | 6.633 | 6.544 | 6.770 | 6,531,974 | 6.6219 | -2.32% |
| 2025-08-19 | 0 | 6.900 | 6.890 | 6.900 | 6.710 | 6.950 | 14,977,862 | 102,776,818 | 6.8619 | 6.770 | 6.760 | 6.770 | 6.584 | 6.819 | 15,265,548 | 6.7326 | 1.47% |
| 2025-08-18 | 0 | 6.800 | 6.800 | 6.810 | 6.800 | 7.120 | 17,704,832 | 121,977,960 | 6.8895 | 6.672 | 6.672 | 6.682 | 6.672 | 6.986 | 18,044,897 | 6.7597 | -4.23% |
| 2025-08-15 | 0 | 7.100 | 7.080 | 7.100 | 6.850 | 7.140 | 9,859,879 | 69,295,929 | 7.0281 | 6.966 | 6.947 | 6.966 | 6.721 | 7.005 | 10,049,262 | 6.8956 | 3.35% |
| 2025-08-14 | 0 | 6.870 | 6.860 | 6.870 | 6.840 | 7.150 | 6,385,173 | 44,097,490 | 6.9062 | 6.741 | 6.731 | 6.741 | 6.711 | 7.015 | 6,507,816 | 6.7761 | -1.86% |
| 2025-08-13 | 0 | 7.000 | 6.990 | 7.000 | 6.820 | 7.370 | 21,577,591 | 153,090,769 | 7.0949 | 6.868 | 6.858 | 6.868 | 6.691 | 7.231 | 21,992,041 | 6.9612 | 3.86% |
| 2025-08-12 | 0 | 6.740 | 6.740 | 6.750 | 6.740 | 7.000 | 6,904,274 | 46,961,008 | 6.8017 | 6.613 | 6.613 | 6.623 | 6.613 | 6.868 | 7,036,887 | 6.6735 | -3.58% |
| 2025-08-11 | 0 | 6.990 | 6.970 | 6.990 | 6.670 | 7.010 | 9,020,433 | 61,999,021 | 6.8732 | 6.858 | 6.839 | 6.858 | 6.544 | 6.878 | 9,193,692 | 6.7436 | 2.64% |
| 2025-08-08 | 0 | 6.810 | 6.800 | 6.810 | 6.800 | 7.060 | 16,033,676 | 110,458,970 | 6.8892 | 6.682 | 6.672 | 6.682 | 6.672 | 6.927 | 16,341,642 | 6.7594 | -3.27% |
| 2025-08-07 | 0 | 7.040 | 7.030 | 7.040 | 6.900 | 7.070 | 10,184,750 | 71,332,772 | 7.0039 | 6.907 | 6.898 | 6.907 | 6.770 | 6.937 | 10,380,373 | 6.8719 | 2.18% |
| 2025-08-06 | 0 | 6.890 | 6.880 | 6.890 | 6.830 | 7.100 | 9,653,106 | 66,985,118 | 6.9392 | 6.760 | 6.750 | 6.760 | 6.701 | 6.966 | 9,838,517 | 6.8085 | -0.43% |
| 2025-08-05 | 0 | 6.920 | 6.910 | 6.920 | 6.780 | 6.930 | 5,892,400 | 40,472,498 | 6.8686 | 6.790 | 6.780 | 6.790 | 6.652 | 6.799 | 6,005,578 | 6.7392 | 1.76% |
| 2025-08-04 | 0 | 6.800 | 6.790 | 6.800 | 6.570 | 6.850 | 6,767,199 | 45,547,525 | 6.7306 | 6.672 | 6.662 | 6.672 | 6.446 | 6.721 | 6,897,180 | 6.6038 | 0.89% |
| 2025-08-01 | 0 | 6.740 | 6.730 | 6.740 | 6.690 | 7.030 | 13,126,166 | 89,410,060 | 6.8116 | 6.613 | 6.603 | 6.613 | 6.564 | 6.898 | 13,378,286 | 6.6832 | -2.46% |
| 2025-07-31 | 0 | 6.910 | 6.910 | 6.940 | 6.870 | 7.200 | 18,626,051 | 130,348,715 | 6.9982 | 6.780 | 6.780 | 6.809 | 6.741 | 7.064 | 18,983,810 | 6.8663 | -2.81% |
| 2025-07-30 | 0 | 7.110 | 7.100 | 7.110 | 7.040 | 7.360 | 16,342,160 | 117,390,895 | 7.1833 | 6.976 | 6.966 | 6.976 | 6.907 | 7.221 | 16,656,051 | 7.0479 | -1.52% |
| 2025-07-29 | 0 | 7.220 | 7.200 | 7.220 | 6.960 | 7.250 | 14,898,766 | 106,446,260 | 7.1446 | 7.084 | 7.064 | 7.084 | 6.829 | 7.113 | 15,184,933 | 7.0100 | 0.56% |
| 2025-07-28 | 0 | 7.180 | 7.170 | 7.180 | 7.050 | 7.230 | 10,302,632 | 73,446,314 | 7.1289 | 7.045 | 7.035 | 7.045 | 6.917 | 7.094 | 10,500,519 | 6.9945 | 0.98% |
| 2025-07-25 | 0 | 7.110 | 7.090 | 7.110 | 6.790 | 7.390 | 39,756,640 | 285,277,828 | 7.1756 | 6.976 | 6.956 | 6.976 | 6.662 | 7.251 | 40,520,263 | 7.0404 | 3.64% |
| 2025-07-24 | 0 | 6.860 | 6.850 | 6.860 | 6.620 | 6.930 | 13,736,230 | 93,798,823 | 6.8286 | 6.731 | 6.721 | 6.731 | 6.495 | 6.799 | 14,000,068 | 6.6999 | 4.41% |
| 2025-07-23 | 0 | 6.570 | 6.570 | 6.580 | 6.420 | 6.610 | 8,230,400 | 53,902,100 | 6.5491 | 6.446 | 6.446 | 6.456 | 6.299 | 6.485 | 8,388,485 | 6.4257 | 1.39% |
| 2025-07-22 | 0 | 6.480 | 6.470 | 6.480 | 6.440 | 6.790 | 11,995,909 | 78,413,000 | 6.5366 | 6.358 | 6.348 | 6.358 | 6.319 | 6.662 | 12,226,320 | 6.4135 | -2.41% |
| 2025-07-21 | 0 | 6.640 | 6.640 | 6.650 | 6.600 | 6.960 | 22,984,274 | 156,505,817 | 6.8093 | 6.515 | 6.515 | 6.525 | 6.476 | 6.829 | 23,425,743 | 6.6809 | -2.06% |
| 2025-07-18 | 0 | 6.780 | 6.770 | 6.780 | 6.490 | 6.790 | 16,419,459 | 109,390,312 | 6.6622 | 6.652 | 6.642 | 6.652 | 6.368 | 6.662 | 16,734,835 | 6.5367 | 4.47% |
| 2025-07-17 | 0 | 6.490 | 6.470 | 6.490 | 6.270 | 6.590 | 18,853,400 | 121,658,842 | 6.4529 | 6.368 | 6.348 | 6.368 | 6.152 | 6.466 | 19,215,526 | 6.3313 | 3.51% |
| 2025-07-16 | 0 | 6.270 | 6.260 | 6.270 | 5.930 | 6.290 | 15,640,725 | 96,482,560 | 6.1687 | 6.152 | 6.142 | 6.152 | 5.818 | 6.171 | 15,941,143 | 6.0524 | 5.56% |
| 2025-07-15 | 0 | 5.940 | 5.930 | 5.940 | 5.830 | 5.990 | 8,465,593 | 49,962,967 | 5.9019 | 5.828 | 5.818 | 5.828 | 5.720 | 5.877 | 8,628,195 | 5.7907 | 0.68% |
| 2025-07-14 | 0 | 5.900 | 5.890 | 5.900 | 5.840 | 5.950 | 6,132,800 | 36,160,907 | 5.8963 | 5.789 | 5.779 | 5.789 | 5.730 | 5.838 | 6,250,595 | 5.7852 | 1.20% |
| 2025-07-11 | 0 | 5.830 | 5.830 | 5.840 | 5.780 | 5.890 | 5,827,448 | 34,074,094 | 5.8472 | 5.720 | 5.720 | 5.730 | 5.671 | 5.779 | 5,939,378 | 5.7370 | 0.87% |
| 2025-07-10 | 0 | 5.780 | 5.770 | 5.780 | 5.760 | 5.950 | 8,780,204 | 51,059,537 | 5.8153 | 5.671 | 5.661 | 5.671 | 5.651 | 5.838 | 8,948,849 | 5.7057 | -2.86% |
| 2025-07-09 | 0 | 5.950 | 5.940 | 5.950 | 5.830 | 6.030 | 11,592,288 | 68,865,630 | 5.9406 | 5.838 | 5.828 | 5.838 | 5.720 | 5.916 | 11,814,946 | 5.8287 | 0.34% |
| 2025-07-08 | 0 | 5.930 | 5.930 | 5.940 | 5.890 | 6.070 | 8,011,447 | 47,578,944 | 5.9389 | 5.818 | 5.818 | 5.828 | 5.779 | 5.956 | 8,165,326 | 5.8269 | -1.17% |
| 2025-07-07 | 0 | 6.000 | 5.990 | 6.000 | 5.970 | 6.100 | 7,799,499 | 46,854,332 | 6.0074 | 5.887 | 5.877 | 5.887 | 5.857 | 5.985 | 7,949,307 | 5.8941 | -1.80% |
| 2025-07-04 | 0 | 6.110 | 6.100 | 6.110 | 6.060 | 6.280 | 11,275,822 | 69,086,096 | 6.1269 | 5.995 | 5.985 | 5.995 | 5.946 | 6.162 | 11,492,402 | 6.0115 | -2.24% |
| 2025-07-03 | 0 | 6.250 | 6.240 | 6.250 | 6.120 | 6.280 | 3,337,080 | 20,794,808 | 6.2314 | 6.132 | 6.122 | 6.132 | 6.005 | 6.162 | 3,401,177 | 6.1140 | 1.13% |
| 2025-07-02 | 0 | 6.180 | 6.160 | 6.180 | 6.160 | 6.280 | 5,555,023 | 34,439,160 | 6.1996 | 6.064 | 6.044 | 6.064 | 6.044 | 6.162 | 5,661,721 | 6.0828 | 1.15% |
| 2025-06-30 | 0 | 6.110 | 6.110 | 6.120 | 5.980 | 6.150 | 7,591,200 | 46,153,580 | 6.0799 | 5.995 | 5.995 | 6.005 | 5.867 | 6.034 | 7,737,008 | 5.9653 | 0.83% |
| 2025-06-27 | 0 | 6.060 | 6.050 | 6.060 | 6.030 | 6.130 | 5,557,749 | 33,807,531 | 6.0830 | 5.946 | 5.936 | 5.946 | 5.916 | 6.014 | 5,664,499 | 5.9683 | -0.49% |
| 2025-06-26 | 0 | 6.090 | 6.090 | 6.100 | 6.070 | 6.220 | 8,691,558 | 53,392,277 | 6.1430 | 5.975 | 5.975 | 5.985 | 5.956 | 6.103 | 8,858,501 | 6.0272 | -1.14% |
| 2025-06-25 | 0 | 6.160 | 6.150 | 6.160 | 6.120 | 6.330 | 9,262,768 | 57,175,524 | 6.1726 | 6.044 | 6.034 | 6.044 | 6.005 | 6.211 | 9,440,682 | 6.0563 | -2.07% |
| 2025-06-24 | 0 | 6.290 | 6.280 | 6.290 | 6.010 | 6.320 | 8,909,675 | 55,561,273 | 6.2361 | 6.171 | 6.162 | 6.171 | 5.897 | 6.201 | 9,080,807 | 6.1185 | 3.80% |
| 2025-06-23 | 0 | 6.060 | 6.060 | 6.070 | 5.870 | 6.070 | 6,123,600 | 36,923,527 | 6.0297 | 5.946 | 5.946 | 5.956 | 5.759 | 5.956 | 6,241,219 | 5.9161 | 1.00% |
| 2025-06-20 | 0 | 6.000 | 5.970 | 6.000 | 5.830 | 6.070 | 9,841,620 | 58,942,893 | 5.9891 | 5.887 | 5.857 | 5.887 | 5.720 | 5.956 | 10,030,652 | 5.8763 | 2.56% |
| 2025-06-19 | 0 | 5.850 | 5.850 | 5.860 | 5.760 | 6.000 | 6,941,781 | 40,554,975 | 5.8422 | 5.740 | 5.740 | 5.750 | 5.651 | 5.887 | 7,075,115 | 5.7321 | -2.50% |
| 2025-06-18 | 0 | 6.000 | 5.990 | 6.000 | 5.900 | 6.130 | 6,763,684 | 40,428,141 | 5.9772 | 5.887 | 5.877 | 5.887 | 5.789 | 6.014 | 6,893,597 | 5.8646 | -2.28% |
| 2025-06-17 | 0 | 6.140 | 6.130 | 6.140 | 6.070 | 6.340 | 15,079,994 | 92,904,461 | 6.1608 | 6.024 | 6.014 | 6.024 | 5.956 | 6.221 | 15,369,642 | 6.0447 | -0.49% |
| 2025-06-16 | 0 | 6.170 | 6.170 | 6.180 | 5.950 | 6.370 | 24,720,021 | 153,336,605 | 6.2029 | 6.054 | 6.054 | 6.064 | 5.838 | 6.250 | 25,194,829 | 6.0860 | 1.82% |
| 2025-06-13 | 0 | 6.060 | 6.060 | 6.070 | 5.950 | 6.300 | 26,451,840 | 160,270,345 | 6.0589 | 5.946 | 5.946 | 5.956 | 5.838 | 6.181 | 26,959,912 | 5.9448 | -1.78% |
| 2025-06-12 | 0 | 6.170 | 6.160 | 6.170 | 5.680 | 6.190 | 49,430,994 | 294,465,123 | 5.9571 | 6.054 | 6.044 | 6.054 | 5.573 | 6.073 | 50,380,437 | 5.8448 | 6.01% |
| 2025-06-11 | 0 | 5.820 | 5.810 | 5.820 | 5.760 | 6.040 | 10,655,733 | 62,639,124 | 5.8784 | 5.710 | 5.701 | 5.710 | 5.651 | 5.926 | 10,860,402 | 5.7677 | 0.34% |
| 2025-06-10 | 0 | 5.800 | 5.800 | 5.810 | 5.710 | 5.890 | 13,278,199 | 76,871,590 | 5.7893 | 5.691 | 5.691 | 5.701 | 5.602 | 5.779 | 13,533,239 | 5.6802 | -1.86% |
| 2025-06-09 | 0 | 5.910 | 5.900 | 5.910 | 5.700 | 5.910 | 7,093,434 | 41,387,499 | 5.8346 | 5.799 | 5.789 | 5.799 | 5.593 | 5.799 | 7,229,681 | 5.7247 | 3.32% |
| 2025-06-06 | 0 | 5.720 | 5.720 | 5.730 | 5.670 | 5.860 | 13,021,200 | 74,495,037 | 5.7211 | 5.612 | 5.612 | 5.622 | 5.563 | 5.750 | 13,271,304 | 5.6132 | -0.87% |
| 2025-06-05 | 0 | 5.770 | 5.750 | 5.770 | 5.600 | 5.890 | 12,068,881 | 69,697,781 | 5.7750 | 5.661 | 5.642 | 5.661 | 5.494 | 5.779 | 12,300,693 | 5.6662 | 1.58% |
| 2025-06-04 | 0 | 5.680 | 5.680 | 5.700 | 5.600 | 5.790 | 15,869,896 | 90,604,778 | 5.7092 | 5.573 | 5.573 | 5.593 | 5.494 | 5.681 | 16,174,716 | 5.6016 | 1.07% |
| 2025-06-03 | 0 | 5.620 | 5.620 | 5.630 | 5.420 | 5.650 | 11,264,891 | 62,786,725 | 5.5737 | 5.514 | 5.514 | 5.524 | 5.318 | 5.544 | 11,481,261 | 5.4686 | 4.27% |
| 2025-06-02 | 0 | 5.390 | 5.390 | 5.400 | 5.230 | 5.550 | 7,945,812 | 42,264,428 | 5.3191 | 5.288 | 5.288 | 5.298 | 5.131 | 5.445 | 8,098,431 | 5.2188 | -1.56% |
| 2025-05-30 | 0 | 5.610 | 5.600 | 5.610 | 5.600 | 5.730 | 16,559,011 | 93,301,857 | 5.6345 | 5.372 | 5.363 | 5.372 | 5.363 | 5.487 | 17,291,319 | 5.3959 | -1.58% |
| 2025-05-29 | 0 | 5.700 | 5.700 | 5.710 | 5.520 | 5.770 | 17,163,224 | 97,443,787 | 5.6775 | 5.459 | 5.459 | 5.468 | 5.286 | 5.526 | 17,922,253 | 5.4370 | 1.06% |
| 2025-05-28 | 0 | 5.640 | 5.630 | 5.640 | 5.610 | 5.710 | 10,793,935 | 60,841,761 | 5.6367 | 5.401 | 5.392 | 5.401 | 5.372 | 5.468 | 11,271,288 | 5.3979 | -0.18% |
| 2025-05-27 | 0 | 5.650 | 5.650 | 5.670 | 5.500 | 5.700 | 11,160,451 | 62,719,955 | 5.6198 | 5.411 | 5.411 | 5.430 | 5.267 | 5.459 | 11,654,012 | 5.3818 | 1.80% |
| 2025-05-26 | 0 | 5.550 | 5.540 | 5.550 | 5.510 | 5.700 | 5,379,094 | 29,969,760 | 5.5715 | 5.315 | 5.305 | 5.315 | 5.277 | 5.459 | 5,616,980 | 5.3356 | -2.97% |
| 2025-05-23 | 0 | 5.720 | 5.720 | 5.730 | 5.650 | 5.900 | 12,213,050 | 70,267,374 | 5.7535 | 5.478 | 5.478 | 5.487 | 5.411 | 5.650 | 12,753,162 | 5.5098 | -1.72% |
| 2025-05-22 | 0 | 5.820 | 5.810 | 5.820 | 5.780 | 5.960 | 9,468,187 | 55,406,269 | 5.8518 | 5.574 | 5.564 | 5.574 | 5.535 | 5.708 | 9,886,910 | 5.6040 | -2.84% |
| 2025-05-21 | 0 | 5.990 | 5.980 | 5.990 | 5.860 | 6.080 | 7,413,410 | 44,489,875 | 6.0013 | 5.736 | 5.727 | 5.736 | 5.612 | 5.823 | 7,741,262 | 5.7471 | 1.35% |
| 2025-05-20 | 0 | 5.910 | 5.900 | 5.910 | 5.880 | 6.050 | 6,464,096 | 38,577,151 | 5.9679 | 5.660 | 5.650 | 5.660 | 5.631 | 5.794 | 6,749,965 | 5.7152 | -0.84% |
| 2025-05-19 | 0 | 5.960 | 5.950 | 5.960 | 5.830 | 5.980 | 3,365,648 | 19,970,773 | 5.9337 | 5.708 | 5.698 | 5.708 | 5.583 | 5.727 | 3,514,491 | 5.6824 | 0.68% |
| 2025-05-16 | 0 | 5.920 | 5.910 | 5.920 | 5.810 | 5.940 | 5,419,764 | 31,863,094 | 5.8791 | 5.669 | 5.660 | 5.669 | 5.564 | 5.688 | 5,659,448 | 5.6301 | 0.34% |
| 2025-05-15 | 0 | 5.900 | 5.890 | 5.900 | 5.860 | 6.020 | 7,202,368 | 42,616,257 | 5.9170 | 5.650 | 5.641 | 5.650 | 5.612 | 5.765 | 7,520,887 | 5.6664 | 0.17% |
| 2025-05-14 | 0 | 5.890 | 5.880 | 5.890 | 5.800 | 5.980 | 9,664,240 | 56,699,837 | 5.8670 | 5.641 | 5.631 | 5.641 | 5.554 | 5.727 | 10,091,633 | 5.6185 | -2.00% |
| 2025-05-13 | 0 | 6.010 | 6.010 | 6.020 | 5.900 | 6.330 | 19,007,362 | 114,665,100 | 6.0327 | 5.755 | 5.755 | 5.765 | 5.650 | 6.062 | 19,847,946 | 5.7772 | -1.31% |
| 2025-05-12 | 0 | 6.090 | 6.080 | 6.090 | 5.870 | 6.150 | 20,094,500 | 120,495,088 | 5.9964 | 5.832 | 5.823 | 5.832 | 5.621 | 5.890 | 20,983,162 | 5.7425 | 3.22% |
| 2025-05-09 | 0 | 5.900 | 5.880 | 5.900 | 5.810 | 5.930 | 8,832,220 | 51,991,557 | 5.8866 | 5.650 | 5.631 | 5.650 | 5.564 | 5.679 | 9,222,817 | 5.6373 | 0.85% |
| 2025-05-08 | 0 | 5.850 | 5.850 | 5.860 | 5.770 | 6.000 | 5,444,441 | 31,759,959 | 5.8335 | 5.602 | 5.602 | 5.612 | 5.526 | 5.746 | 5,685,217 | 5.5864 | 1.04% |
| 2025-05-07 | 0 | 5.790 | 5.770 | 5.790 | 5.740 | 5.930 | 24,623,203 | 143,722,837 | 5.8369 | 5.545 | 5.526 | 5.545 | 5.497 | 5.679 | 25,712,143 | 5.5897 | 0.00% |
| 2025-05-06 | 0 | 5.790 | 5.780 | 5.790 | 5.700 | 5.850 | 6,212,000 | 35,938,615 | 5.7854 | 5.545 | 5.535 | 5.545 | 5.459 | 5.602 | 6,486,720 | 5.5403 | 1.58% |
| 2025-05-02 | 0 | 5.700 | 5.690 | 5.700 | 5.580 | 5.740 | 3,150,219 | 17,901,578 | 5.6826 | 5.459 | 5.449 | 5.459 | 5.344 | 5.497 | 3,289,535 | 5.4420 | -0.18% |
| 2025-04-30 | 0 | 5.710 | 5.690 | 5.710 | 5.580 | 5.770 | 7,170,250 | 40,804,146 | 5.6908 | 5.468 | 5.449 | 5.468 | 5.344 | 5.526 | 7,487,348 | 5.4497 | 1.06% |
| 2025-04-29 | 0 | 5.650 | 5.640 | 5.650 | 5.580 | 5.690 | 13,474,391 | 76,361,133 | 5.6671 | 5.411 | 5.401 | 5.411 | 5.344 | 5.449 | 14,070,285 | 5.4271 | 0.53% |
| 2025-04-28 | 0 | 5.620 | 5.610 | 5.620 | 5.490 | 5.690 | 6,811,259 | 37,873,824 | 5.5605 | 5.382 | 5.372 | 5.382 | 5.257 | 5.449 | 7,112,481 | 5.3250 | 0.00% |
| 2025-04-25 | 0 | 5.620 | 5.610 | 5.620 | 5.570 | 5.890 | 5,961,400 | 33,746,804 | 5.6609 | 5.382 | 5.372 | 5.382 | 5.334 | 5.641 | 6,225,038 | 5.4211 | -1.92% |
| 2025-04-24 | 0 | 5.730 | 5.730 | 5.750 | 5.670 | 5.860 | 12,711,007 | 72,979,954 | 5.7415 | 5.487 | 5.487 | 5.506 | 5.430 | 5.612 | 13,273,140 | 5.4983 | -1.38% |
| 2025-04-23 | 0 | 5.810 | 5.800 | 5.810 | 5.740 | 5.850 | 10,759,666 | 62,385,155 | 5.7981 | 5.564 | 5.554 | 5.564 | 5.497 | 5.602 | 11,235,503 | 5.5525 | 0.17% |
| 2025-04-22 | 0 | 5.800 | 5.800 | 5.810 | 5.420 | 5.890 | 14,131,763 | 81,150,130 | 5.7424 | 5.554 | 5.554 | 5.564 | 5.190 | 5.641 | 14,756,728 | 5.4992 | 5.07% |
| 2025-04-17 | 0 | 5.520 | 5.510 | 5.520 | 5.420 | 5.690 | 9,845,600 | 54,343,850 | 5.5196 | 5.286 | 5.277 | 5.286 | 5.190 | 5.449 | 10,281,013 | 5.2858 | 0.55% |
| 2025-04-16 | 0 | 5.490 | 5.480 | 5.490 | 5.410 | 5.600 | 4,278,400 | 23,451,036 | 5.4813 | 5.257 | 5.248 | 5.257 | 5.181 | 5.363 | 4,467,609 | 5.2491 | -2.66% |
| 2025-04-15 | 0 | 5.640 | 5.640 | 5.650 | 5.570 | 5.720 | 6,676,070 | 37,486,333 | 5.6150 | 5.401 | 5.401 | 5.411 | 5.334 | 5.478 | 6,971,314 | 5.3772 | -1.74% |
| 2025-04-14 | 0 | 5.740 | 5.730 | 5.740 | 5.660 | 5.920 | 6,911,785 | 39,771,169 | 5.7541 | 5.497 | 5.487 | 5.497 | 5.420 | 5.669 | 7,217,453 | 5.5104 | -0.35% |
| 2025-04-11 | 0 | 5.760 | 5.740 | 5.760 | 5.600 | 5.940 | 6,360,559 | 36,465,318 | 5.7330 | 5.516 | 5.497 | 5.516 | 5.363 | 5.688 | 6,641,849 | 5.4902 | 0.88% |
| 2025-04-10 | 0 | 5.710 | 5.700 | 5.710 | 5.500 | 5.900 | 8,503,676 | 48,750,161 | 5.7328 | 5.468 | 5.459 | 5.468 | 5.267 | 5.650 | 8,879,744 | 5.4900 | 1.42% |
| 2025-04-09 | 0 | 5.630 | 5.610 | 5.630 | 5.130 | 5.650 | 11,656,800 | 63,343,562 | 5.4340 | 5.392 | 5.372 | 5.392 | 4.913 | 5.411 | 12,172,312 | 5.2039 | 4.45% |
| 2025-04-08 | 0 | 5.390 | 5.380 | 5.390 | 5.130 | 5.570 | 18,443,295 | 97,987,280 | 5.3129 | 5.162 | 5.152 | 5.162 | 4.913 | 5.334 | 19,258,934 | 5.0879 | 0.19% |
| 2025-04-07 | 0 | 5.380 | 5.370 | 5.380 | 5.240 | 5.800 | 18,354,008 | 100,221,132 | 5.4604 | 5.152 | 5.143 | 5.152 | 5.018 | 5.554 | 19,165,698 | 5.2292 | -11.51% |
| 2025-04-03 | 0 | 6.080 | 6.070 | 6.080 | 5.980 | 6.240 | 7,971,319 | 48,370,351 | 6.0680 | 5.823 | 5.813 | 5.823 | 5.727 | 5.976 | 8,323,844 | 5.8111 | -1.30% |
| 2025-04-02 | 0 | 6.160 | 6.150 | 6.160 | 6.000 | 6.190 | 11,620,317 | 70,859,385 | 6.0979 | 5.899 | 5.890 | 5.899 | 5.746 | 5.928 | 12,134,216 | 5.8396 | 1.82% |
| 2025-04-01 | 0 | 6.050 | 6.030 | 6.050 | 5.910 | 6.190 | 12,629,944 | 76,389,257 | 6.0483 | 5.794 | 5.775 | 5.794 | 5.660 | 5.928 | 13,188,493 | 5.7921 | 1.51% |
| 2025-03-31 | 0 | 5.960 | 5.960 | 5.970 | 5.730 | 6.030 | 13,427,140 | 79,383,286 | 5.9122 | 5.708 | 5.708 | 5.717 | 5.487 | 5.775 | 14,020,944 | 5.6618 | -0.50% |
| 2025-03-28 | 0 | 5.990 | 5.980 | 5.990 | 5.620 | 6.060 | 30,747,750 | 181,060,537 | 5.8886 | 5.736 | 5.727 | 5.736 | 5.382 | 5.803 | 32,107,543 | 5.6392 | 2.04% |
| 2025-03-27 | 0 | 5.870 | 5.870 | 5.880 | 5.120 | 5.940 | 67,305,554 | 384,374,731 | 5.7109 | 5.621 | 5.621 | 5.631 | 4.903 | 5.688 | 70,282,085 | 5.4690 | 15.10% |
| 2025-03-26 | 0 | 5.100 | 5.090 | 5.100 | 5.020 | 5.180 | 4,960,590 | 25,206,224 | 5.0813 | 4.884 | 4.874 | 4.884 | 4.807 | 4.961 | 5,179,968 | 4.8661 | 0.39% |
| 2025-03-25 | 0 | 5.080 | 5.070 | 5.080 | 5.040 | 5.240 | 5,520,000 | 28,118,928 | 5.0940 | 4.865 | 4.855 | 4.865 | 4.827 | 5.018 | 5,764,117 | 4.8783 | -2.12% |
| 2025-03-24 | 0 | 5.190 | 5.180 | 5.190 | 5.040 | 5.270 | 7,742,700 | 39,905,324 | 5.1539 | 4.970 | 4.961 | 4.970 | 4.827 | 5.047 | 8,085,114 | 4.9357 | -0.19% |
| 2025-03-21 | 0 | 5.200 | 5.190 | 5.200 | 5.160 | 5.350 | 11,922,428 | 62,261,222 | 5.2222 | 4.980 | 4.970 | 4.980 | 4.941 | 5.123 | 12,449,687 | 5.0010 | -2.80% |
| 2025-03-20 | 0 | 5.350 | 5.340 | 5.350 | 5.320 | 5.530 | 11,027,364 | 59,478,466 | 5.3937 | 5.123 | 5.114 | 5.123 | 5.095 | 5.296 | 11,515,040 | 5.1653 | -3.25% |
| 2025-03-19 | 0 | 5.530 | 5.510 | 5.530 | 5.400 | 5.710 | 14,791,663 | 81,929,718 | 5.5389 | 5.296 | 5.277 | 5.296 | 5.171 | 5.468 | 15,445,812 | 5.3043 | 1.84% |
| 2025-03-18 | 0 | 5.430 | 5.400 | 5.430 | 5.300 | 5.460 | 8,271,440 | 44,682,249 | 5.4020 | 5.200 | 5.171 | 5.200 | 5.076 | 5.229 | 8,637,237 | 5.1732 | 2.45% |
| 2025-03-17 | 0 | 5.300 | 5.290 | 5.300 | 5.220 | 5.470 | 8,550,511 | 45,234,283 | 5.2902 | 5.076 | 5.066 | 5.076 | 4.999 | 5.238 | 8,928,650 | 5.0662 | 0.19% |
| 2025-03-14 | 0 | 5.290 | 5.270 | 5.290 | 5.040 | 5.300 | 6,621,099 | 34,241,438 | 5.1716 | 5.066 | 5.047 | 5.066 | 4.827 | 5.076 | 6,913,911 | 4.9525 | 3.73% |
| 2025-03-13 | 0 | 5.100 | 5.080 | 5.100 | 5.000 | 5.170 | 9,766,552 | 49,442,409 | 5.0624 | 4.884 | 4.865 | 4.884 | 4.788 | 4.951 | 10,198,469 | 4.8480 | -0.39% |
| 2025-03-12 | 0 | 5.120 | 5.110 | 5.120 | 4.960 | 5.200 | 5,419,652 | 27,673,925 | 5.1062 | 4.903 | 4.894 | 4.903 | 4.750 | 4.980 | 5,659,332 | 4.8900 | 1.19% |
| 2025-03-11 | 0 | 5.060 | 5.050 | 5.060 | 4.880 | 5.090 | 7,356,700 | 36,764,729 | 4.9974 | 4.846 | 4.836 | 4.846 | 4.673 | 4.874 | 7,682,044 | 4.7858 | 0.60% |
| 2025-03-10 | 0 | 5.030 | 5.030 | 5.040 | 4.990 | 5.330 | 5,688,100 | 28,709,894 | 5.0474 | 4.817 | 4.817 | 4.827 | 4.779 | 5.104 | 5,939,651 | 4.8336 | -3.64% |
| 2025-03-07 | 0 | 5.220 | 5.220 | 5.230 | 5.160 | 5.330 | 6,507,396 | 34,078,205 | 5.2368 | 4.999 | 4.999 | 5.009 | 4.941 | 5.104 | 6,795,180 | 5.0151 | -1.32% |
| 2025-03-06 | 0 | 5.290 | 5.260 | 5.290 | 5.180 | 5.310 | 8,166,679 | 42,842,480 | 5.2460 | 5.066 | 5.037 | 5.066 | 4.961 | 5.085 | 8,527,843 | 5.0238 | 1.34% |
| 2025-03-05 | 0 | 5.220 | 5.200 | 5.220 | 4.980 | 5.220 | 5,310,791 | 27,271,467 | 5.1351 | 4.999 | 4.980 | 4.999 | 4.769 | 4.999 | 5,545,656 | 4.9176 | 4.82% |
| 2025-03-04 | 0 | 4.980 | 4.970 | 4.980 | 4.820 | 5.000 | 11,177,600 | 55,105,084 | 4.9300 | 4.769 | 4.760 | 4.769 | 4.616 | 4.788 | 11,671,920 | 4.7212 | 0.61% |
| 2025-03-03 | 0 | 4.950 | 4.950 | 4.960 | 4.910 | 5.190 | 6,942,855 | 34,716,527 | 5.0003 | 4.740 | 4.740 | 4.750 | 4.702 | 4.970 | 7,249,897 | 4.7886 | -2.37% |
| 2025-02-28 | 0 | 5.070 | 5.070 | 5.080 | 5.000 | 5.400 | 15,855,010 | 80,574,663 | 5.0820 | 4.855 | 4.855 | 4.865 | 4.788 | 5.171 | 16,556,184 | 4.8667 | -6.11% |
| 2025-02-27 | 0 | 5.400 | 5.370 | 5.400 | 5.240 | 5.460 | 17,699,844 | 95,048,788 | 5.3700 | 5.171 | 5.143 | 5.171 | 5.018 | 5.229 | 18,482,605 | 5.1426 | 0.37% |
| 2025-02-26 | 0 | 5.380 | 5.350 | 5.380 | 5.280 | 5.400 | 10,063,550 | 53,680,905 | 5.3342 | 5.152 | 5.123 | 5.152 | 5.056 | 5.171 | 10,508,602 | 5.1083 | 1.51% |
| 2025-02-25 | 0 | 5.300 | 5.280 | 5.300 | 5.220 | 5.360 | 7,455,133 | 39,439,215 | 5.2902 | 5.076 | 5.056 | 5.076 | 4.999 | 5.133 | 7,784,830 | 5.0662 | -1.49% |
| 2025-02-24 | 0 | 5.380 | 5.330 | 5.380 | 5.070 | 5.440 | 16,039,651 | 85,434,213 | 5.3264 | 5.152 | 5.104 | 5.152 | 4.855 | 5.210 | 16,748,991 | 5.1009 | 4.67% |
| 2025-02-21 | 0 | 5.140 | 5.120 | 5.140 | 5.060 | 5.180 | 10,458,611 | 53,402,793 | 5.1061 | 4.922 | 4.903 | 4.922 | 4.846 | 4.961 | 10,921,134 | 4.8899 | 0.39% |
| 2025-02-20 | 0 | 5.120 | 5.110 | 5.120 | 4.860 | 5.150 | 12,900,419 | 65,502,830 | 5.0776 | 4.903 | 4.894 | 4.903 | 4.654 | 4.932 | 13,470,929 | 4.8625 | 4.92% |
| 2025-02-19 | 0 | 4.880 | 4.870 | 4.880 | 4.830 | 5.000 | 11,159,245 | 54,547,354 | 4.8881 | 4.673 | 4.664 | 4.673 | 4.625 | 4.788 | 11,652,753 | 4.6811 | -0.41% |
| 2025-02-18 | 0 | 4.900 | 4.890 | 4.900 | 4.770 | 5.040 | 9,276,169 | 45,262,072 | 4.8794 | 4.692 | 4.683 | 4.692 | 4.568 | 4.827 | 9,686,400 | 4.6727 | 0.62% |
| 2025-02-17 | 0 | 4.870 | 4.870 | 4.880 | 4.830 | 5.140 | 9,582,800 | 47,339,552 | 4.9401 | 4.664 | 4.664 | 4.673 | 4.625 | 4.922 | 10,006,591 | 4.7308 | -1.81% |
| 2025-02-14 | 0 | 4.960 | 4.950 | 4.960 | 4.780 | 5.020 | 13,312,539 | 65,428,954 | 4.9148 | 4.750 | 4.740 | 4.750 | 4.578 | 4.807 | 13,901,275 | 4.7067 | 1.85% |
| 2025-02-13 | 0 | 4.870 | 4.870 | 4.880 | 4.810 | 4.990 | 19,371,670 | 95,145,386 | 4.9116 | 4.664 | 4.664 | 4.673 | 4.606 | 4.779 | 20,228,366 | 4.7036 | -2.01% |
| 2025-02-12 | 0 | 4.970 | 4.960 | 4.970 | 4.680 | 5.030 | 19,104,545 | 92,978,428 | 4.8668 | 4.760 | 4.750 | 4.760 | 4.482 | 4.817 | 19,949,427 | 4.6607 | 6.65% |
| 2025-02-11 | 0 | 4.660 | 4.660 | 4.670 | 4.590 | 4.750 | 14,108,820 | 65,422,901 | 4.6370 | 4.463 | 4.463 | 4.472 | 4.396 | 4.549 | 14,732,771 | 4.4406 | -1.06% |
| 2025-02-10 | 0 | 4.710 | 4.700 | 4.710 | 4.600 | 4.860 | 10,405,617 | 49,355,551 | 4.7432 | 4.511 | 4.501 | 4.511 | 4.405 | 4.654 | 10,865,797 | 4.5423 | 1.51% |
| 2025-02-07 | 0 | 4.640 | 4.630 | 4.640 | 4.570 | 4.730 | 7,556,619 | 35,103,158 | 4.6454 | 4.443 | 4.434 | 4.443 | 4.376 | 4.530 | 7,890,804 | 4.4486 | -1.07% |
| 2025-02-06 | 0 | 4.690 | 4.660 | 4.690 | 4.620 | 4.730 | 6,187,248 | 28,807,917 | 4.6560 | 4.491 | 4.463 | 4.491 | 4.424 | 4.530 | 6,460,874 | 4.4588 | 1.30% |
| 2025-02-05 | 0 | 4.630 | 4.620 | 4.630 | 4.580 | 4.720 | 6,953,008 | 32,173,345 | 4.6273 | 4.434 | 4.424 | 4.434 | 4.386 | 4.520 | 7,260,499 | 4.4313 | -1.91% |
| 2025-02-04 | 0 | 4.720 | 4.650 | 4.720 | 4.530 | 5.020 | 25,846,865 | 121,361,693 | 4.6954 | 4.520 | 4.453 | 4.520 | 4.338 | 4.807 | 26,989,921 | 4.4966 | -5.60% |
| 2025-02-03 | 0 | 5.000 | 4.980 | 5.000 | 4.760 | 5.010 | 8,356,138 | 40,990,046 | 4.9054 | 4.788 | 4.769 | 4.788 | 4.558 | 4.798 | 8,725,681 | 4.6976 | 2.88% |
| 2025-01-28 | 0 | 4.860 | 4.850 | 4.860 | 4.650 | 4.880 | 2,481,200 | 11,918,114 | 4.8034 | 4.654 | 4.645 | 4.654 | 4.453 | 4.673 | 2,590,929 | 4.5999 | 2.10% |
| 2025-01-27 | 0 | 4.760 | 4.760 | 4.770 | 4.260 | 4.770 | 10,361,647 | 48,168,943 | 4.6488 | 4.558 | 4.558 | 4.568 | 4.080 | 4.568 | 10,819,882 | 4.4519 | 10.19% |
| 2025-01-24 | 0 | 4.320 | 4.320 | 4.330 | 4.260 | 4.410 | 8,522,076 | 36,935,288 | 4.3341 | 4.137 | 4.137 | 4.147 | 4.080 | 4.223 | 8,898,958 | 4.1505 | -0.46% |
| 2025-01-23 | 0 | 4.340 | 4.340 | 4.350 | 4.330 | 4.560 | 6,459,663 | 28,589,193 | 4.4258 | 4.156 | 4.156 | 4.166 | 4.147 | 4.367 | 6,745,336 | 4.2384 | -2.69% |
| 2025-01-22 | 0 | 4.460 | 4.440 | 4.460 | 4.400 | 4.480 | 6,234,126 | 27,696,387 | 4.4427 | 4.271 | 4.252 | 4.271 | 4.214 | 4.290 | 6,509,825 | 4.2546 | 0.68% |
| 2025-01-21 | 0 | 4.430 | 4.420 | 4.430 | 4.400 | 4.570 | 4,359,092 | 19,304,089 | 4.4285 | 4.242 | 4.233 | 4.242 | 4.214 | 4.376 | 4,551,869 | 4.2409 | -1.12% |
| 2025-01-20 | 0 | 4.480 | 4.460 | 4.480 | 4.370 | 4.540 | 9,435,892 | 42,192,030 | 4.4714 | 4.290 | 4.271 | 4.290 | 4.185 | 4.348 | 9,853,186 | 4.2821 | 2.99% |
| 2025-01-17 | 0 | 4.350 | 4.340 | 4.350 | 4.250 | 4.360 | 6,597,469 | 28,464,951 | 4.3145 | 4.166 | 4.156 | 4.166 | 4.070 | 4.175 | 6,889,236 | 4.1318 | 1.64% |
| 2025-01-16 | 0 | 4.280 | 4.280 | 4.290 | 4.130 | 4.310 | 6,518,800 | 27,641,098 | 4.2402 | 4.099 | 4.099 | 4.108 | 3.955 | 4.127 | 6,807,088 | 4.0606 | 3.13% |
| 2025-01-15 | 0 | 4.150 | 4.140 | 4.150 | 4.140 | 4.290 | 6,608,049 | 27,557,930 | 4.1704 | 3.974 | 3.965 | 3.974 | 3.965 | 4.108 | 6,900,284 | 3.9937 | -1.43% |
| 2025-01-14 | 0 | 4.210 | 4.200 | 4.210 | 4.170 | 4.250 | 7,348,403 | 30,907,330 | 4.2060 | 4.032 | 4.022 | 4.032 | 3.993 | 4.070 | 7,673,380 | 4.0279 | 1.45% |
| 2025-01-13 | 0 | 4.150 | 4.140 | 4.150 | 4.090 | 4.190 | 11,062,750 | 45,760,006 | 4.1364 | 3.974 | 3.965 | 3.974 | 3.917 | 4.013 | 11,551,991 | 3.9612 | -0.95% |
| 2025-01-10 | 0 | 4.190 | 4.190 | 4.200 | 4.190 | 4.350 | 9,836,356 | 41,767,179 | 4.2462 | 4.013 | 4.013 | 4.022 | 4.013 | 4.166 | 10,271,360 | 4.0664 | -3.46% |
| 2025-01-09 | 0 | 4.340 | 4.330 | 4.340 | 4.230 | 4.350 | 8,700,438 | 37,339,437 | 4.2917 | 4.156 | 4.147 | 4.156 | 4.051 | 4.166 | 9,085,207 | 4.1099 | 2.84% |
| 2025-01-08 | 0 | 4.220 | 4.220 | 4.230 | 4.190 | 4.320 | 5,914,800 | 25,024,220 | 4.2308 | 4.041 | 4.041 | 4.051 | 4.013 | 4.137 | 6,176,377 | 4.0516 | -1.63% |
| 2025-01-07 | 0 | 4.290 | 4.290 | 4.300 | 4.150 | 4.390 | 12,130,000 | 51,634,712 | 4.2568 | 4.108 | 4.108 | 4.118 | 3.974 | 4.204 | 12,666,439 | 4.0765 | -0.92% |
| 2025-01-06 | 0 | 4.330 | 4.330 | 4.340 | 4.320 | 4.420 | 5,664,946 | 24,640,970 | 4.3497 | 4.147 | 4.147 | 4.156 | 4.137 | 4.233 | 5,915,473 | 4.1655 | -0.69% |
| 2025-01-03 | 0 | 4.360 | 4.360 | 4.370 | 4.340 | 4.490 | 4,490,300 | 19,669,865 | 4.3805 | 4.175 | 4.175 | 4.185 | 4.156 | 4.300 | 4,688,880 | 4.1950 | -0.46% |
| 2025-01-02 | 0 | 4.380 | 4.380 | 4.390 | 4.360 | 4.600 | 3,431,220 | 15,250,527 | 4.4446 | 4.195 | 4.195 | 4.204 | 4.175 | 4.405 | 3,582,963 | 4.2564 | -4.78% |
| 2024-12-31 | 0 | 4.600 | 4.570 | 4.600 | 4.540 | 4.630 | 2,616,245 | 12,016,434 | 4.5930 | 4.405 | 4.376 | 4.405 | 4.348 | 4.434 | 2,731,946 | 4.3985 | -0.65% |
| 2024-12-30 | 0 | 4.630 | 4.630 | 4.640 | 4.520 | 4.700 | 5,974,714 | 27,525,612 | 4.6070 | 4.434 | 4.434 | 4.443 | 4.329 | 4.501 | 6,238,941 | 4.4119 | 1.76% |
| 2024-12-27 | 0 | 4.550 | 4.550 | 4.590 | 4.470 | 4.690 | 7,936,436 | 36,371,451 | 4.5828 | 4.357 | 4.357 | 4.396 | 4.281 | 4.491 | 8,287,418 | 4.3888 | -0.87% |
| 2024-12-24 | 0 | 4.590 | 4.570 | 4.590 | 4.480 | 4.660 | 3,218,100 | 14,782,478 | 4.5935 | 4.396 | 4.376 | 4.396 | 4.290 | 4.463 | 3,360,418 | 4.3990 | 0.44% |
| 2024-12-23 | 0 | 4.570 | 4.560 | 4.570 | 4.530 | 4.630 | 3,802,600 | 17,389,284 | 4.5730 | 4.376 | 4.367 | 4.376 | 4.338 | 4.434 | 3,970,767 | 4.3793 | 1.11% |
| 2024-12-20 | 0 | 4.520 | 4.520 | 4.540 | 4.470 | 4.760 | 7,511,779 | 34,022,403 | 4.5292 | 4.329 | 4.329 | 4.348 | 4.281 | 4.558 | 7,843,981 | 4.3374 | -0.22% |
| 2024-12-19 | 0 | 4.530 | 4.530 | 4.540 | 4.460 | 4.570 | 5,934,888 | 26,771,949 | 4.5109 | 4.338 | 4.338 | 4.348 | 4.271 | 4.376 | 6,197,353 | 4.3199 | -1.31% |
| 2024-12-18 | 0 | 4.590 | 4.580 | 4.590 | 4.540 | 4.650 | 5,554,412 | 25,454,425 | 4.5827 | 4.396 | 4.386 | 4.396 | 4.348 | 4.453 | 5,800,051 | 4.3887 | 0.00% |
| 2024-12-17 | 0 | 4.590 | 4.580 | 4.590 | 4.580 | 4.760 | 6,003,941 | 27,779,814 | 4.6269 | 4.396 | 4.386 | 4.396 | 4.386 | 4.558 | 6,269,460 | 4.4310 | -3.16% |
| 2024-12-16 | 0 | 4.740 | 4.730 | 4.740 | 4.710 | 4.880 | 4,602,206 | 21,973,148 | 4.7745 | 4.539 | 4.530 | 4.539 | 4.511 | 4.673 | 4,805,735 | 4.5723 | -2.07% |
| 2024-12-13 | 0 | 4.840 | 4.820 | 4.840 | 4.800 | 4.930 | 7,037,560 | 34,097,243 | 4.8450 | 4.635 | 4.616 | 4.635 | 4.597 | 4.721 | 7,348,790 | 4.6398 | -1.43% |
| 2024-12-12 | 0 | 4.910 | 4.910 | 4.920 | 4.850 | 5.030 | 4,083,513 | 20,144,510 | 4.9331 | 4.702 | 4.702 | 4.712 | 4.645 | 4.817 | 4,264,103 | 4.7242 | -0.61% |
| 2024-12-11 | 0 | 4.940 | 4.930 | 4.940 | 4.890 | 5.040 | 5,913,388 | 29,296,439 | 4.9543 | 4.731 | 4.721 | 4.731 | 4.683 | 4.827 | 6,174,903 | 4.7444 | -1.40% |
| 2024-12-10 | 0 | 5.010 | 5.000 | 5.010 | 4.950 | 5.140 | 16,224,700 | 80,591,683 | 4.9672 | 4.798 | 4.788 | 4.798 | 4.740 | 4.922 | 16,942,224 | 4.7569 | 3.30% |
| 2024-12-09 | 0 | 4.850 | 4.850 | 4.860 | 4.730 | 4.870 | 5,514,833 | 26,499,339 | 4.8051 | 4.645 | 4.645 | 4.654 | 4.530 | 4.664 | 5,758,722 | 4.6016 | 0.83% |
| 2024-12-06 | 0 | 4.810 | 4.810 | 4.820 | 4.800 | 4.900 | 4,871,527 | 23,556,199 | 4.8355 | 4.606 | 4.606 | 4.616 | 4.597 | 4.692 | 5,086,966 | 4.6307 | -0.62% |
| 2024-12-05 | 0 | 4.840 | 4.810 | 4.840 | 4.770 | 4.910 | 5,403,585 | 26,168,619 | 4.8428 | 4.635 | 4.606 | 4.635 | 4.568 | 4.702 | 5,642,554 | 4.6377 | -0.41% |
| 2024-12-04 | 0 | 4.860 | 4.850 | 4.860 | 4.720 | 4.930 | 9,230,400 | 44,757,823 | 4.8490 | 4.654 | 4.645 | 4.654 | 4.520 | 4.721 | 9,638,607 | 4.6436 | 0.00% |
| 2024-12-03 | 0 | 4.860 | 4.850 | 4.860 | 4.620 | 4.910 | 11,153,377 | 53,435,768 | 4.7910 | 4.654 | 4.645 | 4.654 | 4.424 | 4.702 | 11,646,626 | 4.5881 | 4.07% |
| 2024-12-02 | 0 | 4.670 | 4.650 | 4.670 | 4.500 | 4.690 | 5,268,000 | 24,341,472 | 4.6206 | 4.472 | 4.453 | 4.472 | 4.309 | 4.491 | 5,500,973 | 4.4249 | 3.78% |
| 2024-11-29 | 0 | 4.500 | 4.500 | 4.510 | 4.380 | 4.570 | 5,418,000 | 24,417,371 | 4.5067 | 4.309 | 4.309 | 4.319 | 4.195 | 4.376 | 5,657,606 | 4.3158 | 0.00% |
| 2024-11-28 | 0 | 4.500 | 4.490 | 4.500 | 4.460 | 4.560 | 3,102,357 | 14,035,343 | 4.5241 | 4.309 | 4.300 | 4.309 | 4.271 | 4.367 | 3,239,556 | 4.3325 | 0.00% |
| 2024-11-27 | 0 | 4.500 | 4.500 | 4.510 | 4.380 | 4.510 | 5,433,494 | 24,254,835 | 4.4639 | 4.309 | 4.309 | 4.319 | 4.195 | 4.319 | 5,673,786 | 4.2749 | 2.04% |
| 2024-11-26 | 0 | 4.410 | 4.400 | 4.410 | 4.320 | 4.440 | 7,200,485 | 31,716,450 | 4.4048 | 4.223 | 4.214 | 4.223 | 4.137 | 4.252 | 7,518,920 | 4.2182 | 1.85% |
| 2024-11-25 | 0 | 4.330 | 4.320 | 4.330 | 4.270 | 4.480 | 18,274,507 | 79,201,381 | 4.3340 | 4.147 | 4.137 | 4.147 | 4.089 | 4.290 | 19,082,682 | 4.1504 | -1.59% |
| 2024-11-22 | 0 | 4.400 | 4.400 | 4.410 | 4.360 | 4.570 | 11,936,823 | 53,460,280 | 4.4786 | 4.214 | 4.214 | 4.223 | 4.175 | 4.376 | 12,464,719 | 4.2889 | -2.87% |
| 2024-11-21 | 0 | 4.530 | 4.530 | 4.540 | 4.500 | 4.580 | 9,481,898 | 43,067,591 | 4.5421 | 4.338 | 4.338 | 4.348 | 4.309 | 4.386 | 9,901,227 | 4.3497 | 0.44% |
| 2024-11-20 | 0 | 4.510 | 4.510 | 4.520 | 4.430 | 4.610 | 10,898,552 | 48,967,844 | 4.4931 | 4.319 | 4.319 | 4.329 | 4.242 | 4.415 | 11,380,531 | 4.3028 | -0.22% |
| 2024-11-19 | 0 | 4.520 | 4.510 | 4.520 | 4.510 | 4.640 | 6,185,550 | 28,178,301 | 4.5555 | 4.329 | 4.319 | 4.329 | 4.319 | 4.443 | 6,459,101 | 4.3626 | -0.44% |
| 2024-11-18 | 0 | 4.540 | 4.530 | 4.540 | 4.460 | 4.610 | 6,008,049 | 27,298,182 | 4.5436 | 4.348 | 4.338 | 4.348 | 4.271 | 4.415 | 6,273,750 | 4.3512 | 1.57% |
| 2024-11-15 | 0 | 4.470 | 4.470 | 4.480 | 4.450 | 4.680 | 9,755,510 | 44,081,319 | 4.5186 | 4.281 | 4.281 | 4.290 | 4.262 | 4.482 | 10,186,939 | 4.3272 | -3.46% |
| 2024-11-14 | 0 | 4.630 | 4.630 | 4.640 | 4.610 | 4.830 | 12,084,974 | 56,485,187 | 4.6740 | 4.434 | 4.434 | 4.443 | 4.415 | 4.625 | 12,619,422 | 4.4761 | -3.54% |
| 2024-11-13 | 0 | 4.800 | 4.800 | 4.810 | 4.690 | 4.870 | 10,990,800 | 52,417,476 | 4.7692 | 4.597 | 4.597 | 4.606 | 4.491 | 4.664 | 11,476,859 | 4.5672 | -1.03% |
| 2024-11-12 | 0 | 4.850 | 4.840 | 4.850 | 4.810 | 5.080 | 8,404,522 | 41,331,089 | 4.9177 | 4.645 | 4.635 | 4.645 | 4.606 | 4.865 | 8,776,205 | 4.7094 | -1.62% |
| 2024-11-11 | 0 | 4.930 | 4.930 | 4.950 | 4.900 | 5.060 | 3,333,552 | 16,475,870 | 4.9424 | 4.721 | 4.721 | 4.740 | 4.692 | 4.846 | 3,480,976 | 4.7331 | -1.99% |
| 2024-11-08 | 0 | 5.030 | 5.020 | 5.030 | 5.000 | 5.200 | 8,531,162 | 43,079,356 | 5.0496 | 4.817 | 4.807 | 4.817 | 4.788 | 4.980 | 8,908,445 | 4.8358 | -1.37% |
| 2024-11-07 | 0 | 5.100 | 5.090 | 5.100 | 4.890 | 5.110 | 7,202,259 | 36,477,123 | 5.0647 | 4.884 | 4.874 | 4.884 | 4.683 | 4.894 | 7,520,773 | 4.8502 | 4.08% |
| 2024-11-06 | 0 | 4.900 | 4.890 | 4.900 | 4.890 | 5.150 | 10,275,842 | 50,974,354 | 4.9606 | 4.692 | 4.683 | 4.692 | 4.683 | 4.932 | 10,730,282 | 4.7505 | -4.67% |
| 2024-11-05 | 0 | 5.140 | 5.130 | 5.140 | 4.930 | 5.170 | 4,987,360 | 25,488,052 | 5.1105 | 4.922 | 4.913 | 4.922 | 4.721 | 4.951 | 5,207,922 | 4.8941 | 4.05% |
| 2024-11-04 | 0 | 4.940 | 4.940 | 4.950 | 4.850 | 4.990 | 5,136,382 | 25,279,884 | 4.9217 | 4.731 | 4.731 | 4.740 | 4.645 | 4.779 | 5,363,534 | 4.7133 | 1.65% |
| 2024-11-01 | 0 | 4.860 | 4.850 | 4.860 | 4.800 | 4.940 | 7,729,043 | 37,529,425 | 4.8556 | 4.654 | 4.645 | 4.654 | 4.597 | 4.731 | 8,070,853 | 4.6500 | 0.21% |
| 2024-10-31 | 0 | 4.850 | 4.850 | 4.860 | 4.810 | 4.950 | 11,474,805 | 55,906,247 | 4.8721 | 4.645 | 4.645 | 4.654 | 4.606 | 4.740 | 11,982,269 | 4.6657 | -0.21% |
| 2024-10-30 | 0 | 4.860 | 4.850 | 4.860 | 4.810 | 5.020 | 5,504,931 | 26,873,820 | 4.8818 | 4.654 | 4.645 | 4.654 | 4.606 | 4.807 | 5,748,382 | 4.6750 | -2.80% |
| 2024-10-29 | 0 | 5.000 | 5.000 | 5.010 | 4.950 | 5.160 | 6,602,800 | 33,096,516 | 5.0125 | 4.788 | 4.788 | 4.798 | 4.740 | 4.941 | 6,894,803 | 4.8002 | -1.38% |
| 2024-10-28 | 0 | 5.070 | 5.060 | 5.070 | 4.930 | 5.140 | 10,054,800 | 50,827,988 | 5.0551 | 4.855 | 4.846 | 4.855 | 4.721 | 4.922 | 10,499,465 | 4.8410 | 2.63% |
| 2024-10-25 | 0 | 4.940 | 4.940 | 4.960 | 4.880 | 5.060 | 7,556,600 | 37,336,769 | 4.9409 | 4.731 | 4.731 | 4.750 | 4.673 | 4.846 | 7,890,784 | 4.7317 | 0.82% |
| 2024-10-24 | 0 | 4.900 | 4.900 | 4.910 | 4.890 | 5.010 | 5,578,488 | 27,462,794 | 4.9230 | 4.692 | 4.692 | 4.702 | 4.683 | 4.798 | 5,825,192 | 4.7145 | -1.01% |
| 2024-10-23 | 0 | 4.950 | 4.940 | 4.950 | 4.930 | 5.100 | 11,049,200 | 55,287,976 | 5.0038 | 4.740 | 4.731 | 4.740 | 4.721 | 4.884 | 11,537,841 | 4.7919 | -2.37% |
| 2024-10-22 | 0 | 5.070 | 5.040 | 5.070 | 4.900 | 5.090 | 5,582,184 | 28,200,378 | 5.0519 | 4.855 | 4.827 | 4.855 | 4.692 | 4.874 | 5,829,051 | 4.8379 | 1.60% |
| 2024-10-21 | 0 | 4.990 | 4.950 | 4.990 | 4.900 | 5.070 | 13,750,400 | 67,903,701 | 4.9383 | 4.779 | 4.740 | 4.779 | 4.692 | 4.855 | 14,358,500 | 4.7292 | 1.42% |
| 2024-10-18 | 0 | 4.920 | 4.920 | 4.940 | 4.710 | 5.020 | 9,580,600 | 46,635,216 | 4.8677 | 4.712 | 4.712 | 4.731 | 4.511 | 4.807 | 10,004,294 | 4.6615 | 4.04% |
| 2024-10-17 | 0 | 4.830 | 4.810 | 4.830 | 4.760 | 5.080 | 7,516,807 | 36,828,046 | 4.8994 | 4.529 | 4.510 | 4.529 | 4.463 | 4.763 | 8,016,702 | 4.5939 | -2.03% |
| 2024-10-16 | 0 | 4.930 | 4.930 | 4.940 | 4.830 | 4.990 | 22,856,093 | 112,446,832 | 4.9198 | 4.623 | 4.623 | 4.632 | 4.529 | 4.679 | 24,376,108 | 4.6130 | -1.79% |
| 2024-10-15 | 0 | 5.020 | 5.010 | 5.020 | 4.970 | 5.270 | 10,623,956 | 54,056,848 | 5.0882 | 4.707 | 4.698 | 4.707 | 4.660 | 4.941 | 11,330,488 | 4.7709 | -4.92% |
| 2024-10-14 | 0 | 5.280 | 5.280 | 5.290 | 5.200 | 5.440 | 15,388,171 | 81,430,793 | 5.2918 | 4.951 | 4.951 | 4.960 | 4.876 | 5.101 | 16,411,541 | 4.9618 | -4.17% |
| 2024-10-10 | 0 | 5.510 | 5.510 | 5.520 | 5.370 | 5.700 | 16,137,626 | 89,669,565 | 5.5566 | 5.166 | 5.166 | 5.176 | 5.035 | 5.345 | 17,210,838 | 5.2101 | -0.18% |
| 2024-10-09 | 0 | 5.520 | 5.520 | 5.530 | 5.360 | 5.920 | 14,442,247 | 80,550,357 | 5.5774 | 5.176 | 5.176 | 5.185 | 5.026 | 5.551 | 15,402,710 | 5.2296 | -6.76% |
| 2024-10-08 | 0 | 5.920 | 5.900 | 5.920 | 5.800 | 6.370 | 21,821,910 | 131,291,933 | 6.0165 | 5.551 | 5.532 | 5.551 | 5.438 | 5.973 | 23,273,148 | 5.6413 | -6.92% |
| 2024-10-07 | 0 | 6.360 | 6.350 | 6.360 | 6.220 | 6.540 | 9,523,554 | 60,518,129 | 6.3546 | 5.963 | 5.954 | 5.963 | 5.832 | 6.132 | 10,156,906 | 5.9583 | -0.78% |
| 2024-10-04 | 0 | 6.410 | 6.400 | 6.410 | 6.030 | 6.450 | 15,079,420 | 95,065,138 | 6.3043 | 6.010 | 6.001 | 6.010 | 5.654 | 6.048 | 16,082,257 | 5.9112 | 4.23% |
| 2024-10-03 | 0 | 6.150 | 6.130 | 6.150 | 5.800 | 6.300 | 18,098,194 | 109,704,722 | 6.0616 | 5.767 | 5.748 | 5.767 | 5.438 | 5.907 | 19,301,791 | 5.6837 | -2.54% |
| 2024-10-02 | 0 | 6.310 | 6.300 | 6.310 | 5.510 | 6.310 | 22,409,607 | 135,326,471 | 6.0388 | 5.917 | 5.907 | 5.917 | 5.166 | 5.917 | 23,899,929 | 5.6622 | 12.28% |
| 2024-09-30 | 0 | 5.620 | 5.610 | 5.620 | 5.250 | 5.940 | 39,071,291 | 218,772,548 | 5.5993 | 5.270 | 5.260 | 5.270 | 4.923 | 5.570 | 41,669,676 | 5.2502 | 7.87% |
| 2024-09-27 | 0 | 5.210 | 5.180 | 5.210 | 5.070 | 5.320 | 20,743,366 | 107,511,887 | 5.1830 | 4.885 | 4.857 | 4.885 | 4.754 | 4.988 | 22,122,877 | 4.8598 | 3.37% |
| 2024-09-26 | 0 | 5.040 | 5.020 | 5.040 | 4.790 | 5.050 | 18,765,056 | 92,660,438 | 4.9379 | 4.726 | 4.707 | 4.726 | 4.491 | 4.735 | 20,013,002 | 4.6300 | 4.56% |
| 2024-09-25 | 0 | 4.820 | 4.760 | 4.820 | 4.750 | 4.900 | 16,339,798 | 78,471,335 | 4.8025 | 4.519 | 4.463 | 4.519 | 4.454 | 4.594 | 17,426,455 | 4.5030 | 1.05% |
| 2024-09-24 | 0 | 4.770 | 4.750 | 4.770 | 4.420 | 4.770 | 8,473,950 | 39,662,249 | 4.6805 | 4.473 | 4.454 | 4.473 | 4.144 | 4.473 | 9,037,499 | 4.3886 | 5.76% |
| 2024-09-23 | 0 | 4.510 | 4.510 | 4.520 | 4.350 | 4.770 | 9,735,400 | 44,052,149 | 4.5249 | 4.229 | 4.229 | 4.238 | 4.079 | 4.473 | 10,382,840 | 4.2428 | -3.22% |
| 2024-09-20 | 0 | 4.660 | 4.660 | 4.670 | 4.590 | 4.740 | 14,660,404 | 68,137,008 | 4.6477 | 4.369 | 4.369 | 4.379 | 4.304 | 4.444 | 15,635,375 | 4.3579 | 0.65% |
| 2024-09-19 | 0 | 4.630 | 4.620 | 4.630 | 4.450 | 4.650 | 12,738,343 | 58,557,612 | 4.5970 | 4.341 | 4.332 | 4.341 | 4.173 | 4.360 | 13,585,490 | 4.3103 | 3.35% |
| 2024-09-17 | 0 | 4.480 | 4.470 | 4.480 | 4.400 | 4.500 | 4,654,800 | 20,763,410 | 4.4606 | 4.201 | 4.191 | 4.201 | 4.126 | 4.219 | 4,964,361 | 4.1825 | 1.13% |
| 2024-09-16 | 0 | 4.430 | 4.420 | 4.430 | 4.310 | 4.430 | 6,708,142 | 29,250,294 | 4.3604 | 4.154 | 4.144 | 4.154 | 4.041 | 4.154 | 7,154,258 | 4.0885 | 1.14% |
| 2024-09-13 | 0 | 4.380 | 4.370 | 4.380 | 4.280 | 4.430 | 7,106,000 | 31,159,608 | 4.3850 | 4.107 | 4.098 | 4.107 | 4.013 | 4.154 | 7,578,575 | 4.1115 | 1.62% |
| 2024-09-12 | 0 | 4.310 | 4.300 | 4.310 | 4.280 | 4.410 | 7,850,800 | 33,918,746 | 4.3204 | 4.041 | 4.032 | 4.041 | 4.013 | 4.135 | 8,372,907 | 4.0510 | -0.23% |
| 2024-09-11 | 0 | 4.320 | 4.320 | 4.330 | 4.290 | 4.350 | 12,367,328 | 53,297,780 | 4.3096 | 4.051 | 4.051 | 4.060 | 4.022 | 4.079 | 13,189,801 | 4.0408 | 0.47% |
| 2024-09-10 | 0 | 4.300 | 4.300 | 4.310 | 4.250 | 4.400 | 10,271,760 | 44,272,768 | 4.3101 | 4.032 | 4.032 | 4.041 | 3.985 | 4.126 | 10,954,870 | 4.0414 | 0.00% |
| 2024-09-09 | 0 | 4.300 | 4.280 | 4.300 | 4.180 | 4.340 | 18,068,701 | 76,876,646 | 4.2547 | 4.032 | 4.013 | 4.032 | 3.919 | 4.069 | 19,270,336 | 3.9894 | 2.14% |
| 2024-09-05 | 0 | 4.210 | 4.200 | 4.210 | 4.020 | 4.240 | 10,625,200 | 44,099,694 | 4.1505 | 3.947 | 3.938 | 3.947 | 3.769 | 3.976 | 11,331,815 | 3.8917 | 4.73% |
| 2024-09-04 | 0 | 4.020 | 4.010 | 4.020 | 3.980 | 4.120 | 8,714,657 | 35,307,345 | 4.0515 | 3.769 | 3.760 | 3.769 | 3.732 | 3.863 | 9,294,214 | 3.7989 | 0.00% |
| 2024-09-03 | 0 | 4.020 | 4.020 | 4.040 | 3.970 | 4.110 | 7,108,663 | 28,583,480 | 4.0209 | 3.769 | 3.769 | 3.788 | 3.722 | 3.854 | 7,581,415 | 3.7702 | 1.01% |
| 2024-09-02 | 0 | 3.980 | 3.970 | 3.980 | 3.960 | 4.460 | 8,794,564 | 35,860,992 | 4.0776 | 3.732 | 3.722 | 3.732 | 3.713 | 4.182 | 9,379,435 | 3.8234 | -9.75% |
| 2024-08-30 | 0 | 4.410 | 4.400 | 4.410 | 4.290 | 4.460 | 17,845,326 | 78,390,790 | 4.3928 | 4.135 | 4.126 | 4.135 | 4.022 | 4.182 | 19,032,106 | 4.1189 | 2.80% |
| 2024-08-29 | 0 | 4.290 | 4.290 | 4.300 | 3.960 | 4.300 | 12,564,779 | 52,848,445 | 4.2061 | 4.022 | 4.022 | 4.032 | 3.713 | 4.032 | 13,400,383 | 3.9438 | 0.70% |
| 2024-08-28 | 0 | 4.260 | 4.250 | 4.260 | 4.190 | 4.270 | 9,332,667 | 39,505,571 | 4.2330 | 3.994 | 3.985 | 3.994 | 3.929 | 4.004 | 9,953,324 | 3.9691 | 1.43% |
| 2024-08-27 | 0 | 4.200 | 4.200 | 4.210 | 4.070 | 4.210 | 8,509,100 | 35,269,069 | 4.1449 | 3.938 | 3.938 | 3.947 | 3.816 | 3.947 | 9,074,987 | 3.8864 | 2.44% |
| 2024-08-26 | 0 | 4.100 | 4.090 | 4.100 | 3.990 | 4.110 | 7,026,668 | 28,619,093 | 4.0729 | 3.844 | 3.835 | 3.844 | 3.741 | 3.854 | 7,493,967 | 3.8190 | 2.24% |
| 2024-08-23 | 0 | 4.010 | 4.000 | 4.010 | 3.950 | 4.050 | 7,672,255 | 30,725,974 | 4.0048 | 3.760 | 3.751 | 3.760 | 3.704 | 3.797 | 8,182,488 | 3.7551 | -0.50% |
| 2024-08-22 | 0 | 4.030 | 4.010 | 4.030 | 3.950 | 4.130 | 7,526,720 | 30,134,156 | 4.0036 | 3.779 | 3.760 | 3.779 | 3.704 | 3.872 | 8,027,275 | 3.7540 | -1.23% |
| 2024-08-21 | 0 | 4.080 | 4.070 | 4.080 | 3.870 | 4.130 | 18,079,466 | 72,498,414 | 4.0100 | 3.826 | 3.816 | 3.826 | 3.629 | 3.872 | 19,281,817 | 3.7599 | 4.08% |
| 2024-08-20 | 0 | 3.920 | 3.910 | 3.920 | 3.880 | 4.080 | 9,540,000 | 37,592,838 | 3.9405 | 3.676 | 3.666 | 3.676 | 3.638 | 3.826 | 10,174,445 | 3.6948 | -4.85% |
| 2024-08-19 | 0 | 4.120 | 4.110 | 4.120 | 4.100 | 4.270 | 11,549,508 | 48,258,427 | 4.1784 | 3.863 | 3.854 | 3.863 | 3.844 | 4.004 | 12,317,593 | 3.9178 | -2.60% |
| 2024-08-16 | 0 | 4.230 | 4.220 | 4.230 | 4.160 | 4.340 | 15,566,048 | 65,926,527 | 4.2353 | 3.966 | 3.957 | 3.966 | 3.901 | 4.069 | 16,601,248 | 3.9712 | 0.48% |
| 2024-08-15 | 0 | 4.210 | 4.200 | 4.210 | 4.180 | 4.430 | 32,346,800 | 136,823,186 | 4.2299 | 3.947 | 3.938 | 3.947 | 3.919 | 4.154 | 34,497,982 | 3.9661 | -2.77% |
| 2024-08-14 | 0 | 4.330 | 4.330 | 4.340 | 4.250 | 4.450 | 13,113,368 | 56,564,002 | 4.3135 | 4.060 | 4.060 | 4.069 | 3.985 | 4.173 | 13,985,455 | 4.0445 | -1.14% |
| 2024-08-13 | 0 | 4.380 | 4.370 | 4.380 | 4.200 | 4.540 | 18,646,769 | 81,082,922 | 4.3484 | 4.107 | 4.098 | 4.107 | 3.938 | 4.257 | 19,886,848 | 4.0772 | 7.09% |
| 2024-08-12 | 0 | 4.090 | 4.090 | 4.100 | 4.020 | 4.270 | 8,787,084 | 36,000,962 | 4.0970 | 3.835 | 3.835 | 3.844 | 3.769 | 4.004 | 9,371,458 | 3.8416 | -3.08% |
| 2024-08-09 | 0 | 4.220 | 4.220 | 4.230 | 4.200 | 4.350 | 8,486,328 | 35,976,730 | 4.2394 | 3.957 | 3.957 | 3.966 | 3.938 | 4.079 | 9,050,700 | 3.9750 | 0.00% |
| 2024-08-08 | 0 | 4.220 | 4.220 | 4.230 | 4.050 | 4.240 | 8,618,558 | 36,111,847 | 4.1900 | 3.957 | 3.957 | 3.966 | 3.797 | 3.976 | 9,191,724 | 3.9287 | 1.93% |
| 2024-08-07 | 0 | 4.140 | 4.130 | 4.140 | 3.960 | 4.140 | 4,878,428 | 19,861,414 | 4.0713 | 3.882 | 3.872 | 3.882 | 3.713 | 3.882 | 5,202,862 | 3.8174 | 4.28% |
| 2024-08-06 | 0 | 3.970 | 3.970 | 3.990 | 3.860 | 4.000 | 15,208,312 | 60,136,412 | 3.9542 | 3.722 | 3.722 | 3.741 | 3.619 | 3.751 | 16,219,721 | 3.7076 | 1.79% |
| 2024-08-05 | 0 | 3.900 | 3.890 | 3.900 | 3.870 | 3.980 | 10,110,000 | 39,612,227 | 3.9181 | 3.657 | 3.647 | 3.657 | 3.629 | 3.732 | 10,782,352 | 3.6738 | -0.51% |
| 2024-08-02 | 0 | 3.920 | 3.920 | 3.930 | 3.900 | 4.000 | 6,865,920 | 26,974,844 | 3.9288 | 3.676 | 3.676 | 3.685 | 3.657 | 3.751 | 7,322,529 | 3.6838 | -0.25% |
| 2024-08-01 | 0 | 3.930 | 3.920 | 3.930 | 3.880 | 4.000 | 9,083,696 | 35,651,489 | 3.9248 | 3.685 | 3.676 | 3.685 | 3.638 | 3.751 | 9,687,795 | 3.6800 | -0.51% |
| 2024-07-31 | 0 | 3.950 | 3.940 | 3.950 | 3.820 | 3.990 | 7,858,400 | 31,011,582 | 3.9463 | 3.704 | 3.694 | 3.704 | 3.582 | 3.741 | 8,381,013 | 3.7002 | 2.33% |
| 2024-07-30 | 0 | 3.860 | 3.860 | 3.870 | 3.830 | 4.020 | 11,167,375 | 43,033,120 | 3.8535 | 3.619 | 3.619 | 3.629 | 3.591 | 3.769 | 11,910,047 | 3.6132 | -0.52% |
| 2024-07-29 | 0 | 3.880 | 3.880 | 3.890 | 3.870 | 3.960 | 6,705,016 | 26,199,142 | 3.9074 | 3.638 | 3.638 | 3.647 | 3.629 | 3.713 | 7,150,924 | 3.6637 | -1.52% |
| 2024-07-26 | 0 | 3.940 | 3.940 | 3.950 | 3.840 | 3.960 | 7,330,584 | 28,663,910 | 3.9102 | 3.694 | 3.694 | 3.704 | 3.601 | 3.713 | 7,818,095 | 3.6664 | 1.81% |
| 2024-07-25 | 0 | 3.870 | 3.860 | 3.870 | 3.800 | 3.970 | 6,631,119 | 25,612,830 | 3.8625 | 3.629 | 3.619 | 3.629 | 3.563 | 3.722 | 7,072,113 | 3.6217 | -1.53% |
| 2024-07-24 | 0 | 3.930 | 3.930 | 3.940 | 3.920 | 4.120 | 8,411,200 | 33,466,154 | 3.9788 | 3.685 | 3.685 | 3.694 | 3.676 | 3.863 | 8,970,576 | 3.7307 | -1.50% |
| 2024-07-23 | 0 | 3.990 | 3.990 | 4.000 | 3.970 | 4.110 | 9,541,400 | 38,190,672 | 4.0026 | 3.741 | 3.741 | 3.751 | 3.722 | 3.854 | 10,175,938 | 3.7530 | -1.97% |
| 2024-07-22 | 0 | 4.070 | 4.060 | 4.070 | 4.010 | 4.120 | 12,468,377 | 50,444,536 | 4.0458 | 3.816 | 3.807 | 3.816 | 3.760 | 3.863 | 13,297,570 | 3.7935 | 0.49% |
| 2024-07-19 | 0 | 4.050 | 4.030 | 4.050 | 3.970 | 4.200 | 15,223,350 | 61,558,736 | 4.0437 | 3.797 | 3.779 | 3.797 | 3.722 | 3.938 | 16,235,759 | 3.7916 | -3.80% |
| 2024-07-18 | 0 | 4.210 | 4.200 | 4.210 | 4.000 | 4.210 | 11,229,600 | 46,530,206 | 4.1435 | 3.947 | 3.938 | 3.947 | 3.751 | 3.947 | 11,976,410 | 3.8852 | 5.25% |
| 2024-07-17 | 0 | 4.000 | 4.000 | 4.010 | 3.920 | 4.020 | 8,059,187 | 32,122,865 | 3.9859 | 3.751 | 3.751 | 3.760 | 3.676 | 3.769 | 8,595,153 | 3.7373 | 1.52% |
| 2024-07-16 | 0 | 3.940 | 3.930 | 3.940 | 3.860 | 4.000 | 7,877,222 | 30,918,399 | 3.9250 | 3.694 | 3.685 | 3.694 | 3.619 | 3.751 | 8,401,086 | 3.6803 | -0.76% |
| 2024-07-15 | 0 | 3.970 | 3.970 | 3.980 | 3.970 | 4.130 | 9,449,062 | 37,993,463 | 4.0209 | 3.722 | 3.722 | 3.732 | 3.722 | 3.872 | 10,077,460 | 3.7701 | -2.70% |
| 2024-07-12 | 0 | 4.080 | 4.080 | 4.090 | 3.880 | 4.230 | 11,687,539 | 48,247,038 | 4.1281 | 3.826 | 3.826 | 3.835 | 3.638 | 3.966 | 12,464,804 | 3.8707 | 0.25% |
| 2024-07-11 | 0 | 4.070 | 4.070 | 4.080 | 3.820 | 4.080 | 10,690,190 | 42,961,505 | 4.0188 | 3.816 | 3.816 | 3.826 | 3.582 | 3.826 | 11,401,127 | 3.7682 | 5.17% |
| 2024-07-10 | 0 | 3.870 | 3.860 | 3.870 | 3.840 | 3.950 | 8,630,620 | 33,431,282 | 3.8736 | 3.629 | 3.619 | 3.629 | 3.601 | 3.704 | 9,204,588 | 3.6320 | -0.26% |
| 2024-07-09 | 0 | 3.880 | 3.850 | 3.880 | 3.620 | 3.900 | 7,786,824 | 29,875,009 | 3.8366 | 3.638 | 3.610 | 3.638 | 3.394 | 3.657 | 8,304,677 | 3.5974 | 1.84% |
| 2024-07-08 | 0 | 3.810 | 3.810 | 3.820 | 3.790 | 3.870 | 5,066,389 | 19,305,989 | 3.8106 | 3.572 | 3.572 | 3.582 | 3.554 | 3.629 | 5,403,323 | 3.5730 | -0.26% |
| 2024-07-05 | 0 | 3.820 | 3.810 | 3.820 | 3.680 | 3.870 | 7,030,154 | 26,654,156 | 3.7914 | 3.582 | 3.572 | 3.582 | 3.451 | 3.629 | 7,497,685 | 3.5550 | 1.06% |
| 2024-07-04 | 0 | 3.780 | 3.780 | 3.790 | 3.780 | 3.890 | 13,122,341 | 49,952,087 | 3.8066 | 3.544 | 3.544 | 3.554 | 3.544 | 3.647 | 13,995,025 | 3.5693 | -1.82% |
| 2024-07-03 | 0 | 3.850 | 3.840 | 3.850 | 3.640 | 3.870 | 13,670,652 | 51,642,629 | 3.7776 | 3.610 | 3.601 | 3.610 | 3.413 | 3.629 | 14,579,801 | 3.5421 | 5.77% |
| 2024-07-02 | 0 | 3.640 | 3.630 | 3.640 | 3.600 | 3.750 | 15,616,176 | 56,954,194 | 3.6471 | 3.413 | 3.404 | 3.413 | 3.376 | 3.516 | 16,654,709 | 3.4197 | -2.15% |
| 2024-06-28 | 0 | 3.720 | 3.710 | 3.720 | 3.710 | 3.920 | 8,422,652 | 31,905,550 | 3.7881 | 3.488 | 3.479 | 3.488 | 3.479 | 3.676 | 8,982,790 | 3.5519 | -2.11% |
| 2024-06-27 | 0 | 3.800 | 3.790 | 3.800 | 3.790 | 3.960 | 7,774,000 | 30,207,261 | 3.8857 | 3.563 | 3.554 | 3.563 | 3.554 | 3.713 | 8,291,000 | 3.6434 | -2.31% |
| 2024-06-26 | 0 | 3.890 | 3.880 | 3.890 | 3.680 | 3.920 | 7,040,786 | 27,225,423 | 3.8668 | 3.647 | 3.638 | 3.647 | 3.451 | 3.676 | 7,509,024 | 3.6257 | 3.46% |
| 2024-06-25 | 0 | 3.760 | 3.750 | 3.760 | 3.660 | 3.810 | 12,354,149 | 46,136,038 | 3.7345 | 3.526 | 3.516 | 3.526 | 3.432 | 3.572 | 13,175,746 | 3.5016 | -1.31% |
| 2024-06-24 | 0 | 3.810 | 3.800 | 3.810 | 3.710 | 3.960 | 13,715,600 | 52,249,638 | 3.8095 | 3.572 | 3.563 | 3.572 | 3.479 | 3.713 | 14,627,738 | 3.5720 | -2.31% |
| 2024-06-21 | 0 | 3.900 | 3.890 | 3.900 | 3.890 | 4.080 | 25,685,892 | 100,882,634 | 3.9276 | 3.657 | 3.647 | 3.657 | 3.647 | 3.826 | 27,394,099 | 3.6826 | -3.70% |
| 2024-06-20 | 0 | 4.050 | 4.040 | 4.050 | 4.050 | 4.370 | 12,768,970 | 52,919,009 | 4.1443 | 3.797 | 3.788 | 3.797 | 3.797 | 4.098 | 13,618,154 | 3.8859 | -6.47% |
| 2024-06-19 | 0 | 4.330 | 4.320 | 4.330 | 4.310 | 4.420 | 3,733,996 | 16,284,464 | 4.3611 | 4.060 | 4.051 | 4.060 | 4.041 | 4.144 | 3,982,321 | 4.0892 | -0.92% |
| 2024-06-18 | 0 | 4.370 | 4.360 | 4.370 | 4.340 | 4.520 | 4,792,221 | 21,013,170 | 4.3848 | 4.098 | 4.088 | 4.098 | 4.069 | 4.238 | 5,110,921 | 4.1114 | -1.80% |
| 2024-06-17 | 0 | 4.450 | 4.450 | 4.460 | 4.390 | 4.540 | 4,784,800 | 21,362,806 | 4.4647 | 4.173 | 4.173 | 4.182 | 4.116 | 4.257 | 5,103,007 | 4.1863 | 0.91% |
| 2024-06-14 | 0 | 4.410 | 4.410 | 4.420 | 4.380 | 4.500 | 8,907,803 | 39,424,507 | 4.4258 | 4.135 | 4.135 | 4.144 | 4.107 | 4.219 | 9,500,205 | 4.1499 | -1.34% |
| 2024-06-13 | 0 | 4.470 | 4.460 | 4.470 | 4.360 | 4.500 | 6,136,600 | 27,261,440 | 4.4424 | 4.191 | 4.182 | 4.191 | 4.088 | 4.219 | 6,544,707 | 4.1654 | 3.23% |
| 2024-06-12 | 0 | 4.330 | 4.330 | 4.340 | 4.330 | 4.450 | 7,120,821 | 31,151,813 | 4.3748 | 4.060 | 4.060 | 4.069 | 4.060 | 4.173 | 7,594,382 | 4.1020 | -2.04% |
| 2024-06-11 | 0 | 4.420 | 4.410 | 4.420 | 4.380 | 4.550 | 6,407,686 | 28,342,269 | 4.4232 | 4.144 | 4.135 | 4.144 | 4.107 | 4.266 | 6,833,821 | 4.1474 | -1.56% |
| 2024-06-07 | 0 | 4.490 | 4.480 | 4.490 | 4.450 | 4.570 | 4,745,053 | 21,419,917 | 4.5142 | 4.210 | 4.201 | 4.210 | 4.173 | 4.285 | 5,060,617 | 4.2327 | -0.22% |
| 2024-06-06 | 0 | 4.500 | 4.480 | 4.500 | 4.470 | 4.670 | 4,598,000 | 20,852,582 | 4.5351 | 4.219 | 4.201 | 4.219 | 4.191 | 4.379 | 4,903,784 | 4.2523 | -0.88% |
| 2024-06-05 | 0 | 4.540 | 4.530 | 4.540 | 4.530 | 4.700 | 4,922,302 | 22,659,437 | 4.6034 | 4.257 | 4.248 | 4.257 | 4.248 | 4.407 | 5,249,653 | 4.3164 | -0.66% |
| 2024-06-04 | 0 | 4.570 | 4.570 | 4.580 | 4.480 | 4.630 | 7,630,856 | 34,671,996 | 4.5437 | 4.285 | 4.285 | 4.294 | 4.201 | 4.341 | 8,138,336 | 4.2603 | 0.22% |
| 2024-06-03 | 0 | 4.560 | 4.550 | 4.560 | 4.500 | 4.700 | 11,113,589 | 51,112,205 | 4.5991 | 4.276 | 4.266 | 4.276 | 4.219 | 4.407 | 11,852,684 | 4.3123 | 2.32% |
| 2024-05-31 | 0 | 4.560 | 4.560 | 4.570 | 4.560 | 4.920 | 14,394,471 | 66,675,647 | 4.6320 | 4.179 | 4.179 | 4.188 | 4.179 | 4.508 | 15,708,294 | 4.2446 | -5.59% |
| 2024-05-30 | 0 | 4.830 | 4.830 | 4.840 | 4.800 | 4.940 | 3,674,396 | 17,841,241 | 4.8556 | 4.426 | 4.426 | 4.435 | 4.399 | 4.527 | 4,009,768 | 4.4494 | 0.00% |
| 2024-05-29 | 0 | 4.830 | 4.820 | 4.830 | 4.740 | 4.940 | 7,478,000 | 36,021,216 | 4.8170 | 4.426 | 4.417 | 4.426 | 4.344 | 4.527 | 8,160,537 | 4.4141 | -2.03% |
| 2024-05-28 | 0 | 4.930 | 4.920 | 4.930 | 4.930 | 5.210 | 5,004,900 | 25,106,891 | 5.0165 | 4.518 | 4.508 | 4.518 | 4.518 | 4.774 | 5,461,711 | 4.5969 | -4.83% |
| 2024-05-27 | 0 | 5.180 | 5.170 | 5.180 | 5.000 | 5.200 | 6,319,282 | 32,397,464 | 5.1268 | 4.747 | 4.738 | 4.747 | 4.582 | 4.765 | 6,896,060 | 4.6980 | 0.97% |
| 2024-05-24 | 0 | 5.130 | 5.100 | 5.130 | 5.070 | 5.220 | 4,720,314 | 24,173,063 | 5.1211 | 4.701 | 4.673 | 4.701 | 4.646 | 4.783 | 5,151,150 | 4.6928 | -0.39% |
| 2024-05-23 | 0 | 5.150 | 5.130 | 5.150 | 5.060 | 5.250 | 5,361,775 | 27,499,996 | 5.1289 | 4.719 | 4.701 | 4.719 | 4.637 | 4.811 | 5,851,159 | 4.6999 | -0.19% |
| 2024-05-22 | 0 | 5.160 | 5.130 | 5.160 | 5.100 | 5.300 | 8,406,610 | 43,547,215 | 5.1801 | 4.728 | 4.701 | 4.728 | 4.673 | 4.857 | 9,173,904 | 4.7469 | 1.78% |
| 2024-05-21 | 0 | 5.070 | 5.060 | 5.070 | 5.040 | 5.300 | 9,602,403 | 48,964,579 | 5.0992 | 4.646 | 4.637 | 4.646 | 4.618 | 4.857 | 10,478,840 | 4.6727 | -4.52% |
| 2024-05-20 | 0 | 5.310 | 5.300 | 5.310 | 5.240 | 5.320 | 9,943,865 | 52,444,223 | 5.2740 | 4.866 | 4.857 | 4.866 | 4.802 | 4.875 | 10,851,469 | 4.8329 | 0.76% |
| 2024-05-17 | 0 | 5.270 | 5.260 | 5.270 | 5.210 | 5.410 | 8,774,000 | 46,223,473 | 5.2682 | 4.829 | 4.820 | 4.829 | 4.774 | 4.958 | 9,574,827 | 4.8276 | -1.50% |
| 2024-05-16 | 0 | 5.350 | 5.340 | 5.350 | 5.240 | 5.470 | 6,944,787 | 37,229,562 | 5.3608 | 4.903 | 4.893 | 4.903 | 4.802 | 5.012 | 7,578,657 | 4.9124 | -0.37% |
| 2024-05-14 | 0 | 5.370 | 5.350 | 5.370 | 5.300 | 5.450 | 6,748,451 | 36,108,847 | 5.3507 | 4.921 | 4.903 | 4.921 | 4.857 | 4.994 | 7,364,400 | 4.9032 | 0.37% |
| 2024-05-13 | 0 | 5.350 | 5.340 | 5.350 | 5.180 | 5.490 | 9,705,454 | 51,851,520 | 5.3425 | 4.903 | 4.893 | 4.903 | 4.747 | 5.031 | 10,591,297 | 4.8957 | -1.47% |
| 2024-05-10 | 0 | 5.430 | 5.430 | 5.440 | 5.300 | 5.490 | 3,587,484 | 19,475,780 | 5.4288 | 4.976 | 4.976 | 4.985 | 4.857 | 5.031 | 3,914,923 | 4.9748 | 2.26% |
| 2024-05-09 | 0 | 5.310 | 5.310 | 5.330 | 5.270 | 5.370 | 2,940,077 | 15,663,096 | 5.3274 | 4.866 | 4.866 | 4.884 | 4.829 | 4.921 | 3,208,426 | 4.8819 | 0.76% |
| 2024-05-08 | 0 | 5.270 | 5.260 | 5.270 | 5.230 | 5.420 | 7,977,030 | 42,317,298 | 5.3049 | 4.829 | 4.820 | 4.829 | 4.793 | 4.967 | 8,705,115 | 4.8612 | -1.50% |
| 2024-05-07 | 0 | 5.350 | 5.350 | 5.360 | 5.210 | 5.420 | 5,780,750 | 30,987,839 | 5.3605 | 4.903 | 4.903 | 4.912 | 4.774 | 4.967 | 6,308,375 | 4.9122 | -0.56% |
| 2024-05-06 | 0 | 5.380 | 5.360 | 5.380 | 5.240 | 5.420 | 3,615,407 | 19,412,417 | 5.3694 | 4.930 | 4.912 | 4.930 | 4.802 | 4.967 | 3,945,395 | 4.9203 | 2.09% |
| 2024-05-03 | 0 | 5.270 | 5.260 | 5.270 | 5.240 | 5.420 | 7,779,207 | 41,338,010 | 5.3139 | 4.829 | 4.820 | 4.829 | 4.802 | 4.967 | 8,489,236 | 4.8695 | 0.38% |
| 2024-05-02 | 0 | 5.250 | 5.250 | 5.260 | 5.150 | 5.400 | 3,846,385 | 20,249,987 | 5.2647 | 4.811 | 4.811 | 4.820 | 4.719 | 4.948 | 4,197,455 | 4.8243 | -1.69% |
| 2024-04-30 | 0 | 5.340 | 5.340 | 5.350 | 5.200 | 5.390 | 9,641,884 | 51,209,443 | 5.3111 | 4.893 | 4.893 | 4.903 | 4.765 | 4.939 | 10,521,925 | 4.8669 | 2.69% |
| 2024-04-29 | 0 | 5.200 | 5.200 | 5.210 | 5.080 | 5.210 | 9,191,600 | 47,470,074 | 5.1645 | 4.765 | 4.765 | 4.774 | 4.655 | 4.774 | 10,030,542 | 4.7326 | 1.96% |
| 2024-04-26 | 0 | 5.100 | 5.100 | 5.110 | 5.020 | 5.170 | 8,064,410 | 41,043,259 | 5.0894 | 4.673 | 4.673 | 4.683 | 4.600 | 4.738 | 8,800,471 | 4.6638 | 0.99% |
| 2024-04-25 | 0 | 5.050 | 5.050 | 5.070 | 4.930 | 5.100 | 7,453,682 | 37,459,562 | 5.0256 | 4.628 | 4.628 | 4.646 | 4.518 | 4.673 | 8,134,000 | 4.6053 | 1.61% |
| 2024-04-24 | 0 | 4.970 | 4.970 | 4.980 | 4.930 | 5.140 | 3,515,747 | 17,503,587 | 4.9786 | 4.554 | 4.554 | 4.563 | 4.518 | 4.710 | 3,836,639 | 4.5622 | -0.60% |
| 2024-04-23 | 0 | 5.000 | 4.990 | 5.000 | 4.740 | 5.080 | 9,564,249 | 47,298,331 | 4.9453 | 4.582 | 4.573 | 4.582 | 4.344 | 4.655 | 10,437,204 | 4.5317 | 3.09% |
| 2024-04-22 | 0 | 4.850 | 4.850 | 4.870 | 4.750 | 4.930 | 7,435,635 | 36,155,615 | 4.8625 | 4.444 | 4.444 | 4.463 | 4.353 | 4.518 | 8,114,306 | 4.4558 | 1.89% |
| 2024-04-19 | 0 | 4.760 | 4.760 | 4.770 | 4.700 | 4.810 | 8,775,411 | 41,645,529 | 4.7457 | 4.362 | 4.362 | 4.371 | 4.307 | 4.408 | 9,576,367 | 4.3488 | -0.42% |
| 2024-04-18 | 0 | 4.780 | 4.780 | 4.790 | 4.700 | 4.980 | 9,691,209 | 46,170,598 | 4.7642 | 4.380 | 4.380 | 4.389 | 4.307 | 4.563 | 10,575,752 | 4.3657 | 0.63% |
| 2024-04-17 | 0 | 4.750 | 4.750 | 4.760 | 4.710 | 4.900 | 6,861,061 | 32,850,262 | 4.7879 | 4.353 | 4.353 | 4.362 | 4.316 | 4.490 | 7,487,289 | 4.3875 | -1.45% |
| 2024-04-16 | 0 | 4.820 | 4.820 | 4.830 | 4.690 | 4.860 | 19,585,775 | 94,002,990 | 4.7996 | 4.417 | 4.417 | 4.426 | 4.298 | 4.454 | 21,373,422 | 4.3981 | 0.21% |
| 2024-04-15 | 0 | 4.810 | 4.810 | 4.820 | 4.580 | 4.870 | 10,143,728 | 48,732,319 | 4.8042 | 4.408 | 4.408 | 4.417 | 4.197 | 4.463 | 11,069,574 | 4.4024 | 1.05% |
| 2024-04-12 | 0 | 4.760 | 4.760 | 4.780 | 4.620 | 4.850 | 12,021,552 | 57,018,132 | 4.7430 | 4.362 | 4.362 | 4.380 | 4.234 | 4.444 | 13,118,792 | 4.3463 | 0.42% |
| 2024-04-11 | 0 | 4.740 | 4.740 | 4.750 | 4.620 | 4.770 | 7,600,731 | 35,761,548 | 4.7050 | 4.344 | 4.344 | 4.353 | 4.234 | 4.371 | 8,294,470 | 4.3115 | 1.28% |
| 2024-04-10 | 0 | 4.680 | 4.650 | 4.680 | 4.530 | 4.720 | 25,564,400 | 119,444,905 | 4.6723 | 4.289 | 4.261 | 4.289 | 4.151 | 4.325 | 27,897,732 | 4.2815 | 0.00% |
| 2024-04-09 | 0 | 4.680 | 4.680 | 4.690 | 4.520 | 4.690 | 14,028,278 | 65,211,641 | 4.6486 | 4.289 | 4.289 | 4.298 | 4.142 | 4.298 | 15,308,677 | 4.2598 | 2.18% |
| 2024-04-08 | 0 | 4.580 | 4.570 | 4.580 | 4.510 | 4.690 | 8,741,551 | 39,965,290 | 4.5719 | 4.197 | 4.188 | 4.197 | 4.133 | 4.298 | 9,539,416 | 4.1895 | 1.55% |
| 2024-04-05 | 0 | 4.510 | 4.510 | 4.520 | 4.300 | 4.760 | 6,983,160 | 31,252,592 | 4.4754 | 4.133 | 4.133 | 4.142 | 3.940 | 4.362 | 7,620,532 | 4.1011 | -5.25% |
| 2024-04-03 | 0 | 4.760 | 4.760 | 4.770 | 4.750 | 4.830 | 6,729,200 | 32,241,793 | 4.7913 | 4.362 | 4.362 | 4.371 | 4.353 | 4.426 | 7,343,392 | 4.3906 | -3.05% |
| 2024-04-02 | 0 | 4.910 | 4.900 | 4.910 | 4.800 | 5.030 | 7,091,555 | 34,642,068 | 4.8850 | 4.499 | 4.490 | 4.499 | 4.399 | 4.609 | 7,738,821 | 4.4764 | 0.61% |
| 2024-03-28 | 0 | 4.880 | 4.880 | 4.900 | 4.840 | 5.280 | 9,585,652 | 47,009,718 | 4.9042 | 4.472 | 4.472 | 4.490 | 4.435 | 4.838 | 10,460,561 | 4.4940 | -2.79% |
| 2024-03-27 | 0 | 5.020 | 5.020 | 5.030 | 4.580 | 5.090 | 10,153,200 | 49,966,415 | 4.9212 | 4.600 | 4.600 | 4.609 | 4.197 | 4.664 | 11,079,910 | 4.5096 | 7.96% |
| 2024-03-26 | 0 | 4.650 | 4.650 | 4.680 | 4.610 | 4.840 | 9,846,400 | 46,209,544 | 4.6930 | 4.261 | 4.261 | 4.289 | 4.224 | 4.435 | 10,745,108 | 4.3005 | -3.93% |
| 2024-03-25 | 0 | 4.840 | 4.830 | 4.840 | 4.730 | 4.950 | 4,651,040 | 22,558,558 | 4.8502 | 4.435 | 4.426 | 4.435 | 4.334 | 4.536 | 5,075,553 | 4.4446 | -3.39% |
| 2024-03-22 | 0 | 5.010 | 5.010 | 5.020 | 5.000 | 5.250 | 6,268,602 | 31,800,786 | 5.0730 | 4.591 | 4.591 | 4.600 | 4.582 | 4.811 | 6,840,754 | 4.6487 | -5.11% |
| 2024-03-21 | 0 | 5.280 | 5.280 | 5.290 | 5.010 | 5.310 | 7,858,594 | 41,166,466 | 5.2384 | 4.838 | 4.838 | 4.848 | 4.591 | 4.866 | 8,575,869 | 4.8003 | 3.53% |
| 2024-03-20 | 0 | 5.100 | 5.090 | 5.100 | 4.930 | 5.120 | 7,239,211 | 36,516,926 | 5.0443 | 4.673 | 4.664 | 4.673 | 4.518 | 4.692 | 7,899,953 | 4.6224 | 0.99% |
| 2024-03-19 | 0 | 5.050 | 5.050 | 5.060 | 5.000 | 5.150 | 6,182,278 | 31,383,109 | 5.0763 | 4.628 | 4.628 | 4.637 | 4.582 | 4.719 | 6,746,551 | 4.6517 | -1.75% |
| 2024-03-18 | 0 | 5.140 | 5.140 | 5.190 | 4.990 | 5.210 | 10,346,749 | 52,700,962 | 5.0935 | 4.710 | 4.710 | 4.756 | 4.573 | 4.774 | 11,291,125 | 4.6675 | 1.18% |
| 2024-03-15 | 0 | 5.080 | 5.070 | 5.080 | 4.910 | 5.090 | 8,472,607 | 42,524,355 | 5.0190 | 4.655 | 4.646 | 4.655 | 4.499 | 4.664 | 9,245,925 | 4.5993 | 0.99% |
| 2024-03-14 | 0 | 5.030 | 5.020 | 5.030 | 4.990 | 5.170 | 4,870,593 | 24,510,421 | 5.0323 | 4.609 | 4.600 | 4.609 | 4.573 | 4.738 | 5,315,145 | 4.6114 | 0.40% |
| 2024-03-13 | 0 | 5.010 | 5.010 | 5.020 | 4.950 | 5.190 | 4,940,800 | 24,726,486 | 5.0046 | 4.591 | 4.591 | 4.600 | 4.536 | 4.756 | 5,391,760 | 4.5860 | -1.96% |
| 2024-03-12 | 0 | 5.110 | 5.100 | 5.110 | 4.890 | 5.150 | 4,657,116 | 23,635,432 | 5.0751 | 4.683 | 4.673 | 4.683 | 4.481 | 4.719 | 5,082,184 | 4.6506 | 3.02% |
| 2024-03-11 | 0 | 4.960 | 4.950 | 4.960 | 4.770 | 4.960 | 3,119,557 | 15,262,829 | 4.8926 | 4.545 | 4.536 | 4.545 | 4.371 | 4.545 | 3,404,287 | 4.4834 | 1.64% |
| 2024-03-08 | 0 | 4.880 | 4.860 | 4.880 | 4.770 | 4.950 | 6,036,352 | 29,339,685 | 4.8605 | 4.472 | 4.454 | 4.472 | 4.371 | 4.536 | 6,587,306 | 4.4540 | 1.04% |
| 2024-03-07 | 0 | 4.830 | 4.800 | 4.830 | 4.770 | 4.990 | 8,847,528 | 43,092,690 | 4.8706 | 4.426 | 4.399 | 4.426 | 4.371 | 4.573 | 9,655,066 | 4.4632 | -1.23% |
| 2024-03-06 | 0 | 4.890 | 4.880 | 4.890 | 4.790 | 4.960 | 6,807,877 | 33,267,343 | 4.8866 | 4.481 | 4.472 | 4.481 | 4.389 | 4.545 | 7,429,250 | 4.4779 | 0.20% |
| 2024-03-05 | 0 | 4.880 | 4.880 | 4.890 | 4.850 | 4.970 | 5,298,128 | 26,078,004 | 4.9221 | 4.472 | 4.472 | 4.481 | 4.444 | 4.554 | 5,781,703 | 4.5104 | -3.37% |
| 2024-03-04 | 0 | 5.050 | 5.050 | 5.060 | 4.970 | 5.110 | 6,635,600 | 33,391,153 | 5.0321 | 4.628 | 4.628 | 4.637 | 4.554 | 4.683 | 7,241,249 | 4.6112 | -0.20% |
| 2024-03-01 | 0 | 5.060 | 5.060 | 5.070 | 4.940 | 5.080 | 5,240,368 | 26,400,115 | 5.0378 | 4.637 | 4.637 | 4.646 | 4.527 | 4.655 | 5,718,671 | 4.6165 | -0.59% |
| 2024-02-29 | 0 | 5.090 | 5.080 | 5.090 | 4.920 | 5.110 | 11,841,610 | 60,140,845 | 5.0788 | 4.664 | 4.655 | 4.664 | 4.508 | 4.683 | 12,922,426 | 4.6540 | 1.39% |
| 2024-02-28 | 0 | 5.020 | 5.010 | 5.020 | 4.940 | 5.250 | 9,733,200 | 49,431,438 | 5.0786 | 4.600 | 4.591 | 4.600 | 4.527 | 4.811 | 10,621,576 | 4.6539 | -3.83% |
| 2024-02-27 | 0 | 5.220 | 5.220 | 5.230 | 5.050 | 5.240 | 16,165,028 | 83,136,329 | 5.1430 | 4.783 | 4.783 | 4.793 | 4.628 | 4.802 | 17,640,454 | 4.7128 | 2.15% |
| 2024-02-26 | 0 | 5.110 | 5.110 | 5.120 | 5.090 | 5.230 | 5,930,580 | 30,503,123 | 5.1434 | 4.683 | 4.683 | 4.692 | 4.664 | 4.793 | 6,471,880 | 4.7132 | -0.97% |
| 2024-02-23 | 0 | 5.160 | 5.160 | 5.170 | 5.080 | 5.200 | 7,554,896 | 38,796,544 | 5.1353 | 4.728 | 4.728 | 4.738 | 4.655 | 4.765 | 8,244,452 | 4.7058 | 0.39% |
| 2024-02-22 | 0 | 5.140 | 5.140 | 5.150 | 5.020 | 5.190 | 13,693,461 | 70,592,767 | 5.1552 | 4.710 | 4.710 | 4.719 | 4.600 | 4.756 | 14,943,300 | 4.7240 | -0.58% |
| 2024-02-21 | 0 | 5.170 | 5.170 | 5.180 | 4.920 | 5.290 | 9,574,568 | 49,802,443 | 5.2015 | 4.738 | 4.738 | 4.747 | 4.508 | 4.848 | 10,448,465 | 4.7665 | 2.99% |
| 2024-02-20 | 0 | 5.020 | 5.020 | 5.030 | 4.590 | 5.030 | 23,917,521 | 115,711,937 | 4.8380 | 4.600 | 4.600 | 4.609 | 4.206 | 4.609 | 26,100,538 | 4.4333 | 7.04% |
| 2024-02-19 | 0 | 4.690 | 4.690 | 4.720 | 4.640 | 4.820 | 10,374,223 | 49,106,026 | 4.7335 | 4.298 | 4.298 | 4.325 | 4.252 | 4.417 | 11,321,107 | 4.3376 | -1.88% |
| 2024-02-16 | 0 | 4.780 | 4.770 | 4.780 | 4.570 | 4.900 | 13,243,457 | 63,367,939 | 4.7848 | 4.380 | 4.371 | 4.380 | 4.188 | 4.490 | 14,452,223 | 4.3846 | 1.92% |
| 2024-02-15 | 0 | 4.690 | 4.670 | 4.690 | 4.560 | 4.750 | 2,675,437 | 12,514,079 | 4.6774 | 4.298 | 4.279 | 4.298 | 4.179 | 4.353 | 2,919,631 | 4.2862 | -0.21% |
| 2024-02-14 | 0 | 4.700 | 4.690 | 4.700 | 4.480 | 4.730 | 12,856,905 | 59,419,216 | 4.6216 | 4.307 | 4.298 | 4.307 | 4.105 | 4.334 | 14,030,390 | 4.2350 | -1.47% |
| 2024-02-09 | 0 | 4.770 | 4.740 | 4.770 | 4.720 | 4.910 | 5,765,723 | 28,139,289 | 4.8804 | 4.371 | 4.344 | 4.371 | 4.325 | 4.499 | 6,291,976 | 4.4722 | -4.02% |
| 2024-02-08 | 0 | 4.970 | 4.960 | 4.970 | 4.850 | 5.030 | 6,772,248 | 33,609,833 | 4.9629 | 4.554 | 4.545 | 4.554 | 4.444 | 4.609 | 7,390,369 | 4.5478 | 0.00% |
| 2024-02-07 | 0 | 4.970 | 4.970 | 4.980 | 4.870 | 5.130 | 6,566,564 | 32,759,833 | 4.9889 | 4.554 | 4.554 | 4.563 | 4.463 | 4.701 | 7,165,912 | 4.5716 | -1.39% |
| 2024-02-06 | 0 | 5.040 | 5.040 | 5.050 | 4.880 | 5.100 | 10,763,275 | 53,824,061 | 5.0007 | 4.618 | 4.618 | 4.628 | 4.472 | 4.673 | 11,745,668 | 4.5825 | 3.49% |
| 2024-02-05 | 0 | 4.870 | 4.870 | 4.880 | 4.740 | 5.500 | 14,779,090 | 72,016,425 | 4.8729 | 4.463 | 4.463 | 4.472 | 4.344 | 5.040 | 16,128,018 | 4.4653 | -4.51% |
| 2024-02-02 | 0 | 5.100 | 5.090 | 5.100 | 5.020 | 5.420 | 15,526,263 | 79,938,368 | 5.1486 | 4.673 | 4.664 | 4.673 | 4.600 | 4.967 | 16,943,387 | 4.7180 | -4.32% |
| 2024-02-01 | 0 | 5.330 | 5.330 | 5.340 | 5.030 | 5.510 | 18,263,505 | 97,151,415 | 5.3194 | 4.884 | 4.884 | 4.893 | 4.609 | 5.049 | 19,930,465 | 4.8745 | 6.39% |
| 2024-01-31 | 0 | 5.010 | 5.010 | 5.020 | 5.000 | 5.420 | 24,240,616 | 124,532,214 | 5.1373 | 4.591 | 4.591 | 4.600 | 4.582 | 4.967 | 26,453,123 | 4.7077 | -7.56% |
| 2024-01-30 | 0 | 5.420 | 5.410 | 5.420 | 5.380 | 5.970 | 7,375,177 | 40,790,623 | 5.5308 | 4.967 | 4.958 | 4.967 | 4.930 | 5.471 | 8,048,329 | 5.0682 | -3.56% |
| 2024-01-29 | 0 | 5.620 | 5.620 | 5.630 | 5.560 | 5.750 | 5,529,105 | 31,217,334 | 5.6460 | 5.150 | 5.150 | 5.159 | 5.095 | 5.269 | 6,033,761 | 5.1738 | 1.26% |
| 2024-01-26 | 0 | 5.550 | 5.540 | 5.550 | 5.410 | 5.700 | 8,935,635 | 49,582,391 | 5.5488 | 5.086 | 5.077 | 5.086 | 4.958 | 5.223 | 9,751,215 | 5.0847 | -1.94% |
| 2024-01-25 | 0 | 5.660 | 5.650 | 5.660 | 5.500 | 5.680 | 10,467,023 | 59,055,688 | 5.6421 | 5.187 | 5.177 | 5.187 | 5.040 | 5.205 | 11,422,377 | 5.1702 | 0.18% |
| 2024-01-24 | 0 | 5.650 | 5.640 | 5.650 | 5.520 | 5.740 | 9,966,254 | 56,288,872 | 5.6479 | 5.177 | 5.168 | 5.177 | 5.058 | 5.260 | 10,875,901 | 5.1756 | -1.05% |
| 2024-01-23 | 0 | 5.710 | 5.700 | 5.710 | 5.340 | 5.770 | 9,888,008 | 55,910,597 | 5.6544 | 5.232 | 5.223 | 5.232 | 4.893 | 5.287 | 10,790,513 | 5.1815 | 4.77% |
| 2024-01-22 | 0 | 5.450 | 5.450 | 5.480 | 5.340 | 5.670 | 10,187,494 | 55,765,140 | 5.4739 | 4.994 | 4.994 | 5.022 | 4.893 | 5.196 | 11,117,334 | 5.0161 | -3.54% |
| 2024-01-19 | 0 | 5.650 | 5.640 | 5.650 | 5.610 | 5.910 | 6,134,656 | 34,771,279 | 5.6680 | 5.177 | 5.168 | 5.177 | 5.141 | 5.416 | 6,694,583 | 5.1939 | -3.58% |
| 2024-01-18 | 0 | 5.860 | 5.860 | 5.900 | 5.690 | 6.520 | 8,272,780 | 48,096,347 | 5.8138 | 5.370 | 5.370 | 5.407 | 5.214 | 5.975 | 9,027,859 | 5.3275 | -0.85% |
| 2024-01-17 | 0 | 5.910 | 5.910 | 5.920 | 5.840 | 6.180 | 9,678,281 | 57,412,210 | 5.9321 | 5.416 | 5.416 | 5.425 | 5.352 | 5.663 | 10,561,644 | 5.4359 | -3.59% |
| 2024-01-16 | 0 | 6.130 | 6.130 | 6.140 | 6.060 | 6.280 | 7,768,722 | 47,435,202 | 6.1059 | 5.617 | 5.617 | 5.626 | 5.553 | 5.755 | 8,477,794 | 5.5952 | 0.66% |
| 2024-01-15 | 0 | 6.090 | 6.090 | 6.100 | 6.070 | 6.350 | 5,838,535 | 36,078,463 | 6.1794 | 5.581 | 5.581 | 5.590 | 5.562 | 5.819 | 6,371,434 | 5.6625 | -1.77% |
| 2024-01-12 | 0 | 6.200 | 6.190 | 6.200 | 6.150 | 6.290 | 2,319,348 | 14,381,935 | 6.2009 | 5.681 | 5.672 | 5.681 | 5.636 | 5.764 | 2,531,041 | 5.6822 | -0.64% |
| 2024-01-11 | 0 | 6.240 | 6.240 | 6.270 | 6.170 | 6.380 | 6,410,222 | 40,214,106 | 6.2734 | 5.718 | 5.718 | 5.746 | 5.654 | 5.846 | 6,995,300 | 5.7487 | -1.42% |
| 2024-01-10 | 0 | 6.330 | 6.300 | 6.330 | 6.280 | 6.660 | 3,042,838 | 19,460,362 | 6.3955 | 5.801 | 5.773 | 5.801 | 5.755 | 6.103 | 3,320,566 | 5.8606 | -4.95% |
| 2024-01-09 | 0 | 6.660 | 6.660 | 6.670 | 6.300 | 6.720 | 7,663,292 | 50,195,684 | 6.5501 | 6.103 | 6.103 | 6.112 | 5.773 | 6.158 | 8,362,741 | 6.0023 | 6.22% |
| 2024-01-08 | 0 | 6.270 | 6.250 | 6.270 | 5.960 | 7.350 | 19,673,431 | 126,449,044 | 6.4274 | 5.746 | 5.727 | 5.746 | 5.462 | 6.735 | 21,469,079 | 5.8898 | -12.31% |
| 2024-01-05 | 0 | 7.150 | 7.140 | 7.150 | 7.000 | 7.260 | 8,400,920 | 59,844,158 | 7.1235 | 6.552 | 6.543 | 6.552 | 6.415 | 6.653 | 9,167,695 | 6.5277 | -0.97% |
| 2024-01-04 | 0 | 7.220 | 7.220 | 7.230 | 7.050 | 7.260 | 5,732,850 | 41,068,669 | 7.1637 | 6.616 | 6.616 | 6.625 | 6.460 | 6.653 | 6,256,103 | 6.5646 | 1.83% |
| 2024-01-03 | 0 | 7.090 | 7.040 | 7.090 | 6.990 | 7.450 | 11,723,820 | 83,554,989 | 7.1269 | 6.497 | 6.451 | 6.497 | 6.405 | 6.827 | 12,793,885 | 6.5309 | -4.06% |
| 2024-01-02 | 0 | 7.390 | 7.380 | 7.390 | 7.300 | 7.700 | 2,747,421 | 20,390,016 | 7.4215 | 6.772 | 6.763 | 6.772 | 6.689 | 7.056 | 2,998,186 | 6.8008 | -2.89% |
| 2023-12-29 | 0 | 7.610 | 7.610 | 7.620 | 7.170 | 7.620 | 3,709,563 | 28,040,300 | 7.5589 | 6.974 | 6.974 | 6.983 | 6.570 | 6.983 | 4,048,145 | 6.9267 | 1.47% |
| 2023-12-28 | 0 | 7.500 | 7.490 | 7.500 | 7.320 | 7.570 | 3,404,800 | 25,508,370 | 7.4919 | 6.873 | 6.864 | 6.873 | 6.708 | 6.937 | 3,715,565 | 6.8653 | 2.04% |
| 2023-12-27 | 0 | 7.350 | 7.350 | 7.360 | 7.120 | 7.500 | 5,830,460 | 43,282,620 | 7.4235 | 6.735 | 6.735 | 6.744 | 6.524 | 6.873 | 6,362,622 | 6.8026 | -2.00% |
| 2023-12-22 | 0 | 7.500 | 7.480 | 7.500 | 7.370 | 7.610 | 7,005,879 | 52,473,458 | 7.4899 | 6.873 | 6.854 | 6.873 | 6.754 | 6.974 | 7,645,325 | 6.8635 | 0.27% |
| 2023-12-21 | 0 | 7.480 | 7.470 | 7.480 | 7.160 | 7.520 | 4,326,298 | 32,076,337 | 7.4143 | 6.854 | 6.845 | 6.854 | 6.561 | 6.891 | 4,721,171 | 6.7941 | 2.47% |
| 2023-12-20 | 0 | 7.300 | 7.300 | 7.310 | 7.200 | 7.360 | 4,830,200 | 35,191,677 | 7.2858 | 6.689 | 6.689 | 6.699 | 6.598 | 6.744 | 5,271,065 | 6.6764 | 0.55% |
| 2023-12-19 | 0 | 7.260 | 7.260 | 7.270 | 7.150 | 7.420 | 4,402,000 | 31,917,240 | 7.2506 | 6.653 | 6.653 | 6.662 | 6.552 | 6.799 | 4,803,783 | 6.6442 | -1.36% |
| 2023-12-18 | 0 | 7.360 | 7.350 | 7.360 | 7.230 | 7.520 | 4,587,222 | 33,962,498 | 7.4037 | 6.744 | 6.735 | 6.744 | 6.625 | 6.891 | 5,005,910 | 6.7845 | -2.52% |
| 2023-12-15 | 0 | 7.550 | 7.540 | 7.550 | 7.130 | 7.640 | 13,526,051 | 101,853,808 | 7.5302 | 6.919 | 6.909 | 6.919 | 6.534 | 7.001 | 14,760,610 | 6.9004 | 2.44% |
| 2023-12-14 | 0 | 7.370 | 7.370 | 7.380 | 7.260 | 7.490 | 5,288,740 | 39,075,304 | 7.3884 | 6.754 | 6.754 | 6.763 | 6.653 | 6.864 | 5,771,458 | 6.7704 | 0.68% |
| 2023-12-13 | 0 | 7.320 | 7.310 | 7.320 | 7.110 | 7.330 | 8,268,048 | 60,003,957 | 7.2573 | 6.708 | 6.699 | 6.708 | 6.515 | 6.717 | 9,022,695 | 6.6503 | 1.95% |
| 2023-12-12 | 0 | 7.180 | 7.180 | 7.190 | 6.930 | 7.240 | 4,939,802 | 35,264,337 | 7.1388 | 6.579 | 6.579 | 6.589 | 6.350 | 6.634 | 5,390,671 | 6.5417 | 0.28% |
| 2023-12-11 | 0 | 7.160 | 7.150 | 7.160 | 6.890 | 7.190 | 6,570,400 | 46,156,265 | 7.0249 | 6.561 | 6.552 | 6.561 | 6.314 | 6.589 | 7,170,098 | 6.4373 | 1.99% |
| 2023-12-08 | 0 | 7.020 | 7.020 | 7.030 | 6.680 | 7.050 | 6,892,800 | 48,250,282 | 7.0001 | 6.433 | 6.433 | 6.442 | 6.121 | 6.460 | 7,521,925 | 6.4146 | 1.45% |
| 2023-12-07 | 0 | 6.920 | 6.910 | 6.920 | 6.690 | 6.950 | 3,914,995 | 26,876,855 | 6.8651 | 6.341 | 6.332 | 6.341 | 6.130 | 6.369 | 4,272,327 | 6.2909 | 2.52% |
| 2023-12-06 | 0 | 6.750 | 6.740 | 6.750 | 6.670 | 6.890 | 3,429,874 | 23,188,561 | 6.7608 | 6.185 | 6.176 | 6.185 | 6.112 | 6.314 | 3,742,928 | 6.1953 | -0.30% |
| 2023-12-05 | 0 | 6.770 | 6.760 | 6.770 | 6.720 | 7.160 | 6,514,660 | 44,862,741 | 6.8864 | 6.204 | 6.195 | 6.204 | 6.158 | 6.561 | 7,109,271 | 6.3105 | -4.11% |
| 2023-12-04 | 0 | 7.060 | 7.050 | 7.060 | 6.950 | 7.240 | 8,684,805 | 61,295,583 | 7.0578 | 6.470 | 6.460 | 6.470 | 6.369 | 6.634 | 9,477,491 | 6.4675 | -2.22% |
| 2023-12-01 | 0 | 7.220 | 7.210 | 7.220 | 7.220 | 7.440 | 4,688,519 | 34,212,965 | 7.2972 | 6.616 | 6.607 | 6.616 | 6.616 | 6.818 | 5,116,453 | 6.6869 | -2.56% |
| 2023-11-30 | 0 | 7.410 | 7.410 | 7.420 | 7.200 | 7.410 | 24,733,945 | 182,611,537 | 7.3830 | 6.790 | 6.790 | 6.799 | 6.598 | 6.790 | 26,991,479 | 6.7655 | 1.79% |
| 2023-11-29 | 0 | 7.280 | 7.280 | 7.290 | 7.060 | 7.440 | 7,326,731 | 53,012,494 | 7.2355 | 6.671 | 6.671 | 6.680 | 6.470 | 6.818 | 7,995,462 | 6.6303 | -2.67% |
| 2023-11-28 | 0 | 7.480 | 7.470 | 7.480 | 7.200 | 7.540 | 6,588,548 | 49,098,481 | 7.4521 | 6.854 | 6.845 | 6.854 | 6.598 | 6.909 | 7,189,903 | 6.8288 | 0.54% |
| 2023-11-27 | 0 | 7.440 | 7.420 | 7.440 | 7.270 | 7.570 | 5,369,151 | 40,087,740 | 7.4663 | 6.818 | 6.799 | 6.818 | 6.662 | 6.937 | 5,859,208 | 6.8418 | -1.59% |
| 2023-11-24 | 0 | 7.560 | 7.540 | 7.560 | 7.480 | 7.700 | 2,776,400 | 20,937,735 | 7.5413 | 6.928 | 6.909 | 6.928 | 6.854 | 7.056 | 3,029,810 | 6.9106 | -1.82% |
| 2023-11-23 | 0 | 7.700 | 7.680 | 7.700 | 7.460 | 7.700 | 5,293,505 | 40,164,293 | 7.5875 | 7.056 | 7.038 | 7.056 | 6.836 | 7.056 | 5,776,658 | 6.9529 | 1.85% |
| 2023-11-22 | 0 | 7.560 | 7.550 | 7.560 | 7.430 | 7.720 | 11,483,800 | 86,587,877 | 7.5400 | 6.928 | 6.919 | 6.928 | 6.809 | 7.074 | 12,531,958 | 6.9094 | 1.07% |
| 2023-11-21 | 0 | 7.480 | 7.440 | 7.480 | 7.410 | 7.900 | 6,744,732 | 51,413,628 | 7.6228 | 6.854 | 6.818 | 6.854 | 6.790 | 7.239 | 7,360,342 | 6.9852 | -4.71% |
| 2023-11-20 | 0 | 7.850 | 7.840 | 7.850 | 7.820 | 8.020 | 4,470,599 | 35,324,362 | 7.9015 | 7.193 | 7.184 | 7.193 | 7.166 | 7.349 | 4,878,643 | 7.2406 | -1.01% |
| 2023-11-17 | 0 | 7.930 | 7.930 | 7.940 | 7.820 | 8.000 | 4,966,981 | 39,400,380 | 7.9325 | 7.267 | 7.267 | 7.276 | 7.166 | 7.331 | 5,420,331 | 7.2690 | 0.00% |
| 2023-11-16 | 0 | 7.930 | 7.900 | 7.930 | 7.800 | 7.950 | 4,747,750 | 37,490,938 | 7.8966 | 7.267 | 7.239 | 7.267 | 7.148 | 7.285 | 5,181,090 | 7.2361 | -0.38% |
| 2023-11-15 | 0 | 7.960 | 7.940 | 7.960 | 7.740 | 7.970 | 6,467,469 | 50,875,046 | 7.8663 | 7.294 | 7.276 | 7.294 | 7.093 | 7.303 | 7,057,772 | 7.2084 | 3.38% |
| 2023-11-14 | 0 | 7.700 | 7.670 | 7.700 | 7.540 | 7.910 | 5,260,207 | 40,398,294 | 7.6800 | 7.056 | 7.028 | 7.056 | 6.909 | 7.248 | 5,740,320 | 7.0376 | -1.79% |
| 2023-11-13 | 0 | 7.840 | 7.800 | 7.840 | 7.580 | 7.860 | 4,324,877 | 33,414,001 | 7.7260 | 7.184 | 7.148 | 7.184 | 6.946 | 7.203 | 4,719,620 | 7.0798 | 2.08% |
| 2023-11-10 | 0 | 7.680 | 7.680 | 7.690 | 7.620 | 7.840 | 2,631,090 | 20,206,501 | 7.6799 | 7.038 | 7.038 | 7.047 | 6.983 | 7.184 | 2,871,237 | 7.0376 | 0.26% |
| 2023-11-09 | 0 | 7.660 | 7.660 | 7.670 | 7.640 | 7.930 | 5,266,800 | 40,591,740 | 7.7071 | 7.019 | 7.019 | 7.028 | 7.001 | 7.267 | 5,747,515 | 7.0625 | -1.67% |
| 2023-11-08 | 0 | 7.790 | 7.780 | 7.790 | 7.650 | 7.850 | 8,667,350 | 67,215,230 | 7.7550 | 7.138 | 7.129 | 7.138 | 7.010 | 7.193 | 9,458,443 | 7.1064 | 1.43% |
| 2023-11-07 | 0 | 7.680 | 7.670 | 7.680 | 7.630 | 7.830 | 9,817,684 | 75,651,063 | 7.7056 | 7.038 | 7.028 | 7.038 | 6.992 | 7.175 | 10,713,771 | 7.0611 | -0.78% |
| 2023-11-06 | 0 | 7.740 | 7.740 | 7.750 | 7.620 | 7.800 | 5,694,518 | 44,021,854 | 7.7306 | 7.093 | 7.093 | 7.102 | 6.983 | 7.148 | 6,214,272 | 7.0840 | 2.65% |
| 2023-11-03 | 0 | 7.540 | 7.540 | 7.550 | 7.440 | 7.600 | 4,886,070 | 36,794,371 | 7.5305 | 6.909 | 6.909 | 6.919 | 6.818 | 6.964 | 5,332,035 | 6.9006 | -0.40% |
| 2023-11-02 | 0 | 7.570 | 7.560 | 7.570 | 7.260 | 7.620 | 10,995,643 | 82,647,835 | 7.5164 | 6.937 | 6.928 | 6.937 | 6.653 | 6.983 | 11,999,245 | 6.8878 | 2.99% |
| 2023-11-01 | 0 | 7.350 | 7.340 | 7.350 | 7.140 | 7.440 | 11,172,800 | 81,692,970 | 7.3118 | 6.735 | 6.726 | 6.735 | 6.543 | 6.818 | 12,192,572 | 6.7002 | 1.38% |
| 2023-10-31 | 0 | 7.250 | 7.250 | 7.260 | 7.140 | 7.480 | 10,180,589 | 74,271,200 | 7.2954 | 6.644 | 6.644 | 6.653 | 6.543 | 6.854 | 11,109,799 | 6.6852 | -1.36% |
| 2023-10-30 | 0 | 7.350 | 7.350 | 7.360 | 6.870 | 7.400 | 11,251,200 | 81,899,843 | 7.2792 | 6.735 | 6.735 | 6.744 | 6.295 | 6.781 | 12,278,128 | 6.6704 | 4.85% |
| 2023-10-27 | 0 | 7.010 | 7.010 | 7.020 | 6.630 | 7.080 | 4,230,178 | 29,231,477 | 6.9102 | 6.424 | 6.424 | 6.433 | 6.075 | 6.488 | 4,616,278 | 6.3323 | 3.55% |
| 2023-10-26 | 0 | 6.770 | 6.760 | 6.770 | 6.740 | 6.850 | 6,223,902 | 42,259,200 | 6.7898 | 6.204 | 6.195 | 6.204 | 6.176 | 6.277 | 6,791,974 | 6.2219 | -1.17% |
| 2023-10-25 | 0 | 6.850 | 6.850 | 6.880 | 6.840 | 7.000 | 3,546,915 | 24,367,716 | 6.8701 | 6.277 | 6.277 | 6.305 | 6.268 | 6.415 | 3,870,652 | 6.2955 | -0.58% |
| 2023-10-24 | 0 | 6.890 | 6.890 | 6.910 | 6.450 | 6.930 | 9,505,600 | 64,459,028 | 6.7812 | 6.314 | 6.314 | 6.332 | 5.911 | 6.350 | 10,373,202 | 6.2140 | 3.77% |
| 2023-10-20 | 0 | 6.640 | 6.640 | 6.650 | 6.530 | 6.710 | 3,690,500 | 24,517,798 | 6.6435 | 6.085 | 6.085 | 6.094 | 5.984 | 6.149 | 4,027,342 | 6.0878 | -0.75% |
| 2023-10-19 | 0 | 6.690 | 6.680 | 6.690 | 6.690 | 6.850 | 4,610,300 | 30,993,843 | 6.7227 | 6.130 | 6.121 | 6.130 | 6.130 | 6.277 | 5,031,095 | 6.1605 | 1.06% |
| 2023-10-18 | 0 | 6.780 | 6.780 | 6.790 | 6.730 | 6.930 | 5,976,824 | 40,582,824 | 6.7900 | 6.066 | 6.066 | 6.075 | 6.022 | 6.201 | 6,679,985 | 6.0753 | -1.60% |
| 2023-10-17 | 0 | 6.890 | 6.860 | 6.890 | 6.740 | 6.970 | 7,141,640 | 48,830,313 | 6.8374 | 6.165 | 6.138 | 6.165 | 6.031 | 6.236 | 7,981,839 | 6.1177 | 1.03% |
| 2023-10-16 | 0 | 6.820 | 6.810 | 6.820 | 6.780 | 6.960 | 5,535,900 | 37,775,137 | 6.8237 | 6.102 | 6.093 | 6.102 | 6.066 | 6.227 | 6,187,187 | 6.1054 | 1.94% |
| 2023-10-13 | 0 | 6.690 | 6.690 | 6.700 | 6.580 | 6.890 | 5,788,400 | 38,590,189 | 6.6668 | 5.986 | 5.986 | 5.995 | 5.887 | 6.165 | 6,469,393 | 5.9650 | -2.90% |
| 2023-10-12 | 0 | 6.890 | 6.880 | 6.890 | 6.750 | 6.890 | 6,124,861 | 41,815,597 | 6.8272 | 6.165 | 6.156 | 6.165 | 6.039 | 6.165 | 6,845,438 | 6.1085 | 1.62% |
| 2023-10-11 | 0 | 6.780 | 6.780 | 6.790 | 6.640 | 6.890 | 10,742,756 | 72,355,922 | 6.7353 | 6.066 | 6.066 | 6.075 | 5.941 | 6.165 | 12,006,619 | 6.0263 | 2.73% |
| 2023-10-10 | 0 | 6.600 | 6.600 | 6.610 | 6.570 | 6.780 | 9,875,200 | 65,757,476 | 6.6589 | 5.905 | 5.905 | 5.914 | 5.878 | 6.066 | 11,036,996 | 5.9579 | -0.75% |
| 2023-10-09 | 0 | 6.650 | 6.650 | 6.660 | 6.580 | 6.900 | 4,850,031 | 32,465,431 | 6.6939 | 5.950 | 5.950 | 5.959 | 5.887 | 6.174 | 5,420,627 | 5.9892 | -0.45% |
| 2023-10-06 | 0 | 6.680 | 6.680 | 6.700 | 6.620 | 6.770 | 3,745,218 | 24,807,761 | 6.6238 | 5.977 | 5.977 | 5.995 | 5.923 | 6.057 | 4,185,835 | 5.9266 | 0.91% |
| 2023-10-05 | 0 | 6.620 | 6.620 | 6.630 | 6.440 | 6.660 | 4,417,452 | 29,097,603 | 6.5870 | 5.923 | 5.923 | 5.932 | 5.762 | 5.959 | 4,937,156 | 5.8936 | 0.61% |
| 2023-10-04 | 0 | 6.580 | 6.580 | 6.590 | 6.490 | 6.930 | 5,024,103 | 33,370,948 | 6.6422 | 5.887 | 5.887 | 5.896 | 5.807 | 6.201 | 5,615,178 | 5.9430 | -1.79% |
| 2023-10-03 | 0 | 6.700 | 6.700 | 6.710 | 6.560 | 6.820 | 5,670,800 | 38,335,167 | 6.7601 | 5.995 | 5.995 | 6.004 | 5.869 | 6.102 | 6,337,958 | 6.0485 | -2.62% |
| 2023-09-29 | 0 | 6.880 | 6.870 | 6.880 | 6.800 | 7.080 | 3,505,626 | 24,366,752 | 6.9508 | 6.156 | 6.147 | 6.156 | 6.084 | 6.335 | 3,918,056 | 6.2191 | -1.57% |
| 2023-09-28 | 0 | 6.990 | 6.960 | 6.990 | 6.950 | 7.150 | 5,716,400 | 40,460,021 | 7.0779 | 6.254 | 6.227 | 6.254 | 6.218 | 6.397 | 6,388,922 | 6.3328 | -2.24% |
| 2023-09-27 | 0 | 7.150 | 7.140 | 7.150 | 6.770 | 7.160 | 4,187,750 | 29,648,908 | 7.0799 | 6.397 | 6.388 | 6.397 | 6.057 | 6.406 | 4,680,430 | 6.3347 | 3.77% |
| 2023-09-26 | 0 | 6.890 | 6.890 | 6.900 | 6.790 | 6.950 | 3,708,900 | 25,516,708 | 6.8799 | 6.165 | 6.165 | 6.174 | 6.075 | 6.218 | 4,145,244 | 6.1557 | 0.73% |
| 2023-09-25 | 0 | 6.840 | 6.840 | 6.880 | 6.810 | 7.130 | 3,023,927 | 20,830,517 | 6.8886 | 6.120 | 6.120 | 6.156 | 6.093 | 6.379 | 3,379,686 | 6.1634 | -1.72% |
| 2023-09-22 | 0 | 6.960 | 6.960 | 6.990 | 6.800 | 6.990 | 3,409,371 | 23,623,838 | 6.9291 | 6.227 | 6.227 | 6.254 | 6.084 | 6.254 | 3,810,476 | 6.1997 | 0.14% |
| 2023-09-21 | 0 | 6.950 | 6.940 | 6.950 | 6.930 | 7.060 | 3,425,338 | 23,926,148 | 6.9850 | 6.218 | 6.209 | 6.218 | 6.201 | 6.317 | 3,828,322 | 6.2498 | -1.56% |
| 2023-09-20 | 0 | 7.060 | 7.060 | 7.070 | 7.060 | 7.270 | 5,591,262 | 39,863,281 | 7.1296 | 6.317 | 6.317 | 6.326 | 6.317 | 6.505 | 6,249,062 | 6.3791 | -1.40% |
| 2023-09-19 | 0 | 7.160 | 7.160 | 7.170 | 6.970 | 7.480 | 8,351,600 | 60,310,975 | 7.2215 | 6.406 | 6.406 | 6.415 | 6.236 | 6.693 | 9,334,148 | 6.4613 | 0.00% |
| 2023-09-18 | 0 | 7.160 | 7.160 | 7.170 | 6.750 | 7.200 | 8,497,462 | 60,597,232 | 7.1312 | 6.406 | 6.406 | 6.415 | 6.039 | 6.442 | 9,497,170 | 6.3806 | 3.92% |
| 2023-09-15 | 0 | 6.890 | 6.890 | 6.910 | 6.800 | 7.010 | 15,000,723 | 104,126,218 | 6.9414 | 6.165 | 6.165 | 6.183 | 6.084 | 6.272 | 16,765,526 | 6.2107 | -0.58% |
| 2023-09-14 | 0 | 6.930 | 6.920 | 6.930 | 6.850 | 7.050 | 7,884,000 | 55,021,753 | 6.9789 | 6.201 | 6.192 | 6.201 | 6.129 | 6.308 | 8,811,536 | 6.2443 | -1.70% |
| 2023-09-13 | 0 | 7.050 | 7.050 | 7.060 | 6.980 | 7.410 | 8,548,714 | 61,012,930 | 7.1371 | 6.308 | 6.308 | 6.317 | 6.245 | 6.630 | 9,554,452 | 6.3858 | -3.95% |
| 2023-09-12 | 0 | 7.340 | 7.340 | 7.350 | 7.100 | 7.480 | 8,309,038 | 61,153,354 | 7.3599 | 6.567 | 6.567 | 6.576 | 6.353 | 6.693 | 9,286,579 | 6.5851 | -0.68% |
| 2023-09-11 | 0 | 7.390 | 7.390 | 7.400 | 7.020 | 7.440 | 6,118,647 | 44,991,759 | 7.3532 | 6.612 | 6.612 | 6.621 | 6.281 | 6.657 | 6,838,493 | 6.5792 | 2.78% |
| 2023-09-07 | 0 | 7.190 | 7.180 | 7.190 | 7.020 | 7.350 | 8,064,800 | 57,515,323 | 7.1316 | 6.433 | 6.424 | 6.433 | 6.281 | 6.576 | 9,013,607 | 6.3809 | -2.97% |
| 2023-09-06 | 0 | 7.410 | 7.410 | 7.420 | 7.310 | 7.620 | 6,858,439 | 50,799,395 | 7.4068 | 6.630 | 6.630 | 6.639 | 6.541 | 6.818 | 7,665,320 | 6.6272 | -2.76% |
| 2023-09-05 | 0 | 7.620 | 7.620 | 7.630 | 7.470 | 7.690 | 12,368,890 | 94,280,482 | 7.6224 | 6.818 | 6.818 | 6.827 | 6.684 | 6.881 | 13,824,064 | 6.8200 | -1.55% |
| 2023-09-04 | 0 | 7.740 | 7.740 | 7.760 | 7.600 | 7.930 | 26,460,551 | 205,800,263 | 7.7776 | 6.925 | 6.925 | 6.943 | 6.800 | 7.095 | 29,573,579 | 6.9589 | -0.77% |
| 2023-08-31 | 0 | 7.800 | 7.790 | 7.800 | 7.530 | 7.810 | 18,724,719 | 145,095,258 | 7.7489 | 6.979 | 6.970 | 6.979 | 6.737 | 6.988 | 20,927,643 | 6.9332 | 3.31% |
| 2023-08-30 | 0 | 7.550 | 7.540 | 7.550 | 7.370 | 8.140 | 15,221,426 | 114,679,240 | 7.5341 | 6.755 | 6.746 | 6.755 | 6.594 | 7.283 | 17,012,195 | 6.7410 | -7.25% |
| 2023-08-29 | 0 | 8.140 | 8.130 | 8.140 | 7.910 | 8.200 | 5,439,200 | 44,064,618 | 8.1013 | 7.283 | 7.274 | 7.283 | 7.077 | 7.337 | 6,079,110 | 7.2485 | 2.13% |
| 2023-08-28 | 0 | 7.970 | 7.970 | 7.980 | 7.810 | 8.090 | 9,808,000 | 77,997,298 | 7.9524 | 7.131 | 7.131 | 7.140 | 6.988 | 7.238 | 10,961,891 | 7.1153 | 1.01% |
| 2023-08-25 | 0 | 7.890 | 7.880 | 7.890 | 7.760 | 8.070 | 8,807,471 | 69,707,852 | 7.9146 | 7.059 | 7.051 | 7.059 | 6.943 | 7.221 | 9,843,651 | 7.0815 | -2.11% |
| 2023-08-24 | 0 | 8.060 | 8.050 | 8.060 | 7.870 | 8.210 | 5,967,280 | 47,958,712 | 8.0369 | 7.212 | 7.203 | 7.212 | 7.042 | 7.346 | 6,669,318 | 7.1909 | -1.23% |
| 2023-08-23 | 0 | 8.160 | 8.160 | 8.170 | 7.980 | 8.230 | 5,520,621 | 44,974,579 | 8.1467 | 7.301 | 7.301 | 7.310 | 7.140 | 7.364 | 6,170,110 | 7.2891 | -0.24% |
| 2023-08-22 | 0 | 8.180 | 8.170 | 8.180 | 8.040 | 8.310 | 6,964,000 | 56,949,576 | 8.1777 | 7.319 | 7.310 | 7.319 | 7.194 | 7.435 | 7,783,300 | 7.3169 | 0.25% |
| 2023-08-21 | 0 | 8.160 | 8.160 | 8.170 | 7.910 | 8.270 | 7,194,934 | 58,624,186 | 8.1480 | 7.301 | 7.301 | 7.310 | 7.077 | 7.399 | 8,041,403 | 7.2903 | 0.62% |
| 2023-08-18 | 0 | 8.110 | 8.110 | 8.170 | 8.110 | 8.430 | 6,288,000 | 51,553,394 | 8.1987 | 7.256 | 7.256 | 7.310 | 7.256 | 7.543 | 7,027,770 | 7.3357 | -2.99% |
| 2023-08-17 | 0 | 8.360 | 8.350 | 8.360 | 8.020 | 8.400 | 8,112,256 | 67,240,359 | 8.2887 | 7.480 | 7.471 | 7.480 | 7.176 | 7.516 | 9,066,646 | 7.4162 | 0.48% |
| 2023-08-16 | 0 | 8.320 | 8.320 | 8.330 | 8.140 | 8.380 | 6,128,232 | 50,808,941 | 8.2910 | 7.444 | 7.444 | 7.453 | 7.283 | 7.498 | 6,849,206 | 7.4182 | -0.72% |
| 2023-08-15 | 0 | 8.380 | 8.370 | 8.380 | 8.160 | 8.430 | 5,786,739 | 48,267,122 | 8.3410 | 7.498 | 7.489 | 7.498 | 7.301 | 7.543 | 6,467,537 | 7.4630 | 0.84% |
| 2023-08-14 | 0 | 8.310 | 8.310 | 8.320 | 8.050 | 8.550 | 15,791,814 | 129,539,383 | 8.2029 | 7.435 | 7.435 | 7.444 | 7.203 | 7.650 | 17,649,688 | 7.3395 | -1.54% |
| 2023-08-11 | 0 | 8.440 | 8.430 | 8.440 | 8.280 | 8.800 | 20,268,108 | 171,046,427 | 8.4392 | 7.552 | 7.543 | 7.552 | 7.408 | 7.874 | 22,652,608 | 7.5508 | -0.71% |
| 2023-08-10 | 0 | 8.500 | 8.490 | 8.500 | 8.430 | 9.060 | 14,170,709 | 121,882,312 | 8.6010 | 7.605 | 7.596 | 7.605 | 7.543 | 8.106 | 15,837,863 | 7.6956 | -7.10% |
| 2023-08-09 | 0 | 9.150 | 9.150 | 9.160 | 9.030 | 9.380 | 7,278,932 | 67,301,289 | 9.2460 | 8.187 | 8.187 | 8.196 | 8.079 | 8.393 | 8,135,283 | 8.2728 | -0.11% |
| 2023-08-08 | 0 | 9.160 | 9.160 | 9.170 | 8.960 | 9.220 | 10,029,600 | 91,276,396 | 9.1007 | 8.196 | 8.196 | 8.205 | 8.017 | 8.249 | 11,209,561 | 8.1427 | -0.97% |
| 2023-08-07 | 0 | 9.250 | 9.250 | 9.260 | 9.090 | 9.500 | 7,417,514 | 68,481,740 | 9.2324 | 8.276 | 8.276 | 8.285 | 8.133 | 8.500 | 8,290,169 | 8.2606 | -3.65% |
| 2023-08-04 | 0 | 9.600 | 9.590 | 9.600 | 9.380 | 9.800 | 6,543,118 | 62,769,522 | 9.5932 | 8.589 | 8.581 | 8.589 | 8.393 | 8.768 | 7,312,902 | 8.5834 | -0.83% |
| 2023-08-03 | 0 | 9.680 | 9.670 | 9.680 | 9.250 | 9.720 | 6,618,760 | 63,453,241 | 9.5869 | 8.661 | 8.652 | 8.661 | 8.276 | 8.697 | 7,397,443 | 8.5777 | 3.42% |
| 2023-08-02 | 0 | 9.360 | 9.350 | 9.360 | 9.230 | 9.620 | 9,425,200 | 87,971,670 | 9.3337 | 8.375 | 8.366 | 8.375 | 8.258 | 8.607 | 10,534,055 | 8.3512 | -0.64% |
| 2023-08-01 | 0 | 9.420 | 9.420 | 9.430 | 9.350 | 10.20 | 9,089,952 | 87,752,195 | 9.6538 | 8.428 | 8.428 | 8.437 | 8.366 | 9.126 | 10,159,366 | 8.6376 | -6.18% |
| 2023-07-31 | 0 | 10.04 | 10.04 | 10.06 | 9.990 | 10.60 | 10,620,043 | 107,486,903 | 10.121 | 8.983 | 8.983 | 9.001 | 8.938 | 9.484 | 11,869,469 | 9.0557 | -4.56% |
| 2023-07-28 | 0 | 10.52 | 10.52 | 10.54 | 10.28 | 10.62 | 2,456,100 | 25,733,664 | 10.477 | 9.413 | 9.413 | 9.431 | 9.198 | 9.502 | 2,745,055 | 9.3746 | 0.19% |
| 2023-07-27 | 0 | 10.50 | 10.50 | 10.52 | 10.36 | 10.60 | 5,216,846 | 54,674,801 | 10.480 | 9.395 | 9.395 | 9.413 | 9.269 | 9.484 | 5,830,597 | 9.3772 | -0.19% |
| 2023-07-26 | 0 | 10.52 | 10.50 | 10.52 | 10.42 | 10.66 | 4,266,012 | 44,929,895 | 10.532 | 9.413 | 9.395 | 9.413 | 9.323 | 9.538 | 4,767,899 | 9.4234 | -0.19% |
| 2023-07-25 | 0 | 10.54 | 10.54 | 10.56 | 10.46 | 10.70 | 2,483,338 | 26,192,922 | 10.547 | 9.431 | 9.431 | 9.448 | 9.359 | 9.574 | 2,775,497 | 9.4372 | 0.38% |
| 2023-07-24 | 0 | 10.50 | 10.50 | 10.54 | 10.46 | 10.66 | 3,611,363 | 38,193,169 | 10.576 | 9.395 | 9.395 | 9.431 | 9.359 | 9.538 | 4,036,232 | 9.4626 | -0.57% |
| 2023-07-21 | 0 | 10.56 | 10.56 | 10.58 | 10.32 | 10.60 | 5,113,574 | 53,677,362 | 10.497 | 9.448 | 9.448 | 9.466 | 9.234 | 9.484 | 5,715,175 | 9.3921 | 1.34% |
| 2023-07-20 | 0 | 10.42 | 10.42 | 10.44 | 10.22 | 10.50 | 3,190,309 | 33,160,456 | 10.394 | 9.323 | 9.323 | 9.341 | 9.144 | 9.395 | 3,565,642 | 9.3000 | 1.17% |
| 2023-07-19 | 0 | 10.30 | 10.30 | 10.32 | 10.18 | 10.40 | 2,764,525 | 28,444,687 | 10.289 | 9.216 | 9.216 | 9.234 | 9.108 | 9.305 | 3,089,766 | 9.2061 | -1.90% |
| 2023-07-18 | 0 | 10.50 | 10.46 | 10.50 | 10.30 | 10.50 | 5,268,600 | 55,108,692 | 10.460 | 9.395 | 9.359 | 9.395 | 9.216 | 9.395 | 5,888,440 | 9.3588 | -0.19% |
| 2023-07-14 | 0 | 10.52 | 10.52 | 10.54 | 10.46 | 10.74 | 3,981,021 | 42,019,285 | 10.555 | 9.413 | 9.413 | 9.431 | 9.359 | 9.609 | 4,449,380 | 9.4439 | -0.75% |
| 2023-07-13 | 0 | 10.60 | 10.60 | 10.64 | 10.34 | 10.70 | 5,800,172 | 61,467,115 | 10.597 | 9.484 | 9.484 | 9.520 | 9.252 | 9.574 | 6,482,550 | 9.4819 | 3.92% |
| 2023-07-12 | 0 | 10.20 | 10.20 | 10.24 | 10.16 | 10.46 | 4,987,559 | 50,935,554 | 10.213 | 9.126 | 9.126 | 9.162 | 9.091 | 9.359 | 5,574,335 | 9.1375 | -0.78% |
| 2023-07-11 | 0 | 10.28 | 10.26 | 10.28 | 10.18 | 10.52 | 6,426,048 | 65,902,869 | 10.256 | 9.198 | 9.180 | 9.198 | 9.108 | 9.413 | 7,182,059 | 9.1760 | -1.91% |
| 2023-07-10 | 0 | 10.48 | 10.48 | 10.50 | 10.32 | 10.56 | 5,736,278 | 59,942,821 | 10.450 | 9.377 | 9.377 | 9.395 | 9.234 | 9.448 | 6,411,139 | 9.3498 | 0.58% |
| 2023-07-07 | 0 | 10.42 | 10.42 | 10.44 | 10.30 | 10.60 | 5,477,972 | 57,274,623 | 10.455 | 9.323 | 9.323 | 9.341 | 9.216 | 9.484 | 6,122,444 | 9.3549 | 0.77% |
| 2023-07-06 | 0 | 10.34 | 10.32 | 10.34 | 10.24 | 10.66 | 4,397,985 | 45,695,598 | 10.390 | 9.252 | 9.234 | 9.252 | 9.162 | 9.538 | 4,915,399 | 9.2964 | -1.34% |
| 2023-07-05 | 0 | 10.48 | 10.46 | 10.48 | 10.26 | 10.66 | 7,049,880 | 74,013,316 | 10.499 | 9.377 | 9.359 | 9.377 | 9.180 | 9.538 | 7,879,284 | 9.3934 | -0.76% |
| 2023-07-04 | 0 | 10.56 | 10.56 | 10.58 | 10.34 | 10.70 | 4,399,786 | 46,412,329 | 10.549 | 9.448 | 9.448 | 9.466 | 9.252 | 9.574 | 4,917,412 | 9.4384 | 1.93% |
| 2023-07-03 | 0 | 10.36 | 10.36 | 10.38 | 10.28 | 10.48 | 3,671,274 | 38,072,093 | 10.370 | 9.269 | 9.269 | 9.287 | 9.198 | 9.377 | 4,103,192 | 9.2787 | 1.17% |
| 2023-06-30 | 0 | 10.24 | 10.24 | 10.26 | 10.06 | 10.34 | 5,549,173 | 56,752,602 | 10.227 | 9.162 | 9.162 | 9.180 | 9.001 | 9.252 | 6,202,021 | 9.1507 | 2.20% |
| 2023-06-29 | 0 | 10.02 | 10.02 | 10.04 | 9.990 | 10.40 | 4,294,000 | 43,146,343 | 10.048 | 8.965 | 8.965 | 8.983 | 8.938 | 9.305 | 4,799,180 | 8.9904 | -1.96% |
| 2023-06-28 | 0 | 10.22 | 10.22 | 10.24 | 10.12 | 10.34 | 7,451,200 | 76,190,556 | 10.225 | 9.144 | 9.144 | 9.162 | 9.055 | 9.252 | 8,327,818 | 9.1489 | 0.20% |
| 2023-06-27 | 0 | 10.20 | 10.20 | 10.22 | 10.14 | 10.40 | 4,417,456 | 45,225,474 | 10.238 | 9.126 | 9.126 | 9.144 | 9.073 | 9.305 | 4,937,160 | 9.1602 | -1.35% |
| 2023-06-26 | 0 | 10.34 | 10.34 | 10.36 | 10.08 | 10.42 | 7,146,000 | 73,682,560 | 10.311 | 9.252 | 9.252 | 9.269 | 9.019 | 9.323 | 7,986,712 | 9.2256 | 2.38% |
| 2023-06-23 | 0 | 10.10 | 10.10 | 10.12 | 9.860 | 10.20 | 7,487,700 | 75,768,846 | 10.119 | 9.037 | 9.037 | 9.055 | 8.822 | 9.126 | 8,368,612 | 9.0539 | -1.94% |
| 2023-06-21 | 0 | 10.30 | 10.28 | 10.30 | 10.16 | 10.36 | 4,657,500 | 47,849,729 | 10.274 | 9.216 | 9.198 | 9.216 | 9.091 | 9.269 | 5,205,445 | 9.1922 | -0.77% |
| 2023-06-20 | 0 | 10.38 | 10.38 | 10.40 | 10.10 | 10.66 | 11,633,800 | 120,230,796 | 10.335 | 9.287 | 9.287 | 9.305 | 9.037 | 9.538 | 13,002,492 | 9.2468 | -3.17% |
| 2023-06-19 | 0 | 10.72 | 10.72 | 10.74 | 10.50 | 10.78 | 5,440,926 | 58,039,418 | 10.667 | 9.592 | 9.592 | 9.609 | 9.395 | 9.645 | 6,081,039 | 9.5443 | 0.37% |
| 2023-06-16 | 0 | 10.68 | 10.68 | 10.70 | 10.40 | 10.80 | 13,022,492 | 138,047,117 | 10.601 | 9.556 | 9.556 | 9.574 | 9.305 | 9.663 | 14,554,561 | 9.4848 | -0.74% |
| 2023-06-15 | 0 | 10.76 | 10.76 | 10.78 | 10.48 | 10.90 | 9,993,279 | 107,177,844 | 10.725 | 9.627 | 9.627 | 9.645 | 9.377 | 9.753 | 11,168,967 | 9.5960 | 0.37% |
| 2023-06-14 | 0 | 10.72 | 10.70 | 10.72 | 10.48 | 11.08 | 12,802,160 | 137,380,236 | 10.731 | 9.592 | 9.574 | 9.592 | 9.377 | 9.914 | 14,308,307 | 9.6014 | -1.83% |
| 2023-06-13 | 0 | 10.92 | 10.92 | 10.94 | 10.82 | 11.40 | 13,227,406 | 144,421,591 | 10.918 | 9.771 | 9.771 | 9.788 | 9.681 | 10.20 | 14,783,582 | 9.7691 | -3.02% |
| 2023-06-12 | 0 | 11.26 | 11.26 | 11.28 | 11.08 | 11.60 | 6,336,470 | 71,197,933 | 11.236 | 10.07 | 10.07 | 10.09 | 9.914 | 10.38 | 7,081,942 | 10.053 | -2.93% |
| 2023-06-09 | 0 | 11.60 | 11.60 | 11.62 | 11.52 | 11.90 | 6,269,800 | 73,062,239 | 11.653 | 10.38 | 10.38 | 10.40 | 10.31 | 10.65 | 7,007,429 | 10.426 | -2.68% |
| 2023-06-08 | 0 | 11.92 | 11.92 | 11.94 | 11.66 | 12.08 | 4,189,118 | 50,057,887 | 11.950 | 10.67 | 10.67 | 10.68 | 10.43 | 10.81 | 4,681,959 | 10.692 | 0.34% |
| 2023-06-07 | 0 | 11.88 | 11.86 | 11.88 | 11.62 | 11.90 | 2,224,225 | 26,279,993 | 11.815 | 10.63 | 10.61 | 10.63 | 10.40 | 10.65 | 2,485,900 | 10.572 | 2.06% |
| 2023-06-06 | 0 | 11.64 | 11.64 | 11.66 | 11.56 | 12.08 | 4,753,119 | 55,540,932 | 11.685 | 10.41 | 10.41 | 10.43 | 10.34 | 10.81 | 5,312,313 | 10.455 | -3.64% |
| 2023-06-05 | 0 | 12.08 | 12.06 | 12.08 | 11.88 | 12.36 | 3,102,133 | 37,375,581 | 12.048 | 10.81 | 10.79 | 10.81 | 10.63 | 11.06 | 3,467,092 | 10.780 | -0.17% |
| 2023-06-02 | 0 | 12.10 | 12.02 | 12.10 | 11.74 | 12.20 | 4,364,629 | 52,615,237 | 12.055 | 10.83 | 10.75 | 10.83 | 10.50 | 10.92 | 4,878,118 | 10.786 | 2.20% |
| 2023-06-01 | 0 | 11.84 | 11.78 | 11.84 | 11.48 | 12.04 | 7,557,065 | 89,185,988 | 11.802 | 10.59 | 10.54 | 10.59 | 10.27 | 10.77 | 8,446,138 | 10.559 | 3.02% |
| 2023-05-31 | 0 | 11.58 | 11.56 | 11.58 | 11.28 | 11.66 | 9,780,708 | 112,775,213 | 11.530 | 10.28 | 10.27 | 10.28 | 10.02 | 10.35 | 11,014,136 | 10.239 | 0.35% |
| 2023-05-30 | 0 | 11.54 | 11.54 | 11.58 | 11.26 | 12.00 | 5,121,200 | 58,972,970 | 11.515 | 10.25 | 10.25 | 10.28 | 9.999 | 10.66 | 5,767,026 | 10.226 | -3.03% |
| 2023-05-29 | 0 | 11.90 | 11.88 | 11.90 | 11.82 | 12.48 | 2,317,600 | 27,707,915 | 11.955 | 10.57 | 10.55 | 10.57 | 10.50 | 11.08 | 2,609,869 | 10.617 | -1.00% |
| 2023-05-25 | 0 | 12.02 | 12.00 | 12.02 | 11.86 | 12.26 | 4,613,635 | 55,441,060 | 12.017 | 10.67 | 10.66 | 10.67 | 10.53 | 10.89 | 5,195,453 | 10.671 | -1.15% |
| 2023-05-24 | 0 | 12.16 | 12.16 | 12.20 | 12.10 | 12.50 | 3,827,200 | 46,662,944 | 12.192 | 10.80 | 10.80 | 10.83 | 10.74 | 11.10 | 4,309,842 | 10.827 | -3.65% |
| 2023-05-23 | 0 | 12.62 | 12.62 | 12.64 | 12.32 | 12.78 | 7,853,208 | 98,309,141 | 12.518 | 11.21 | 11.21 | 11.22 | 10.94 | 11.35 | 8,843,563 | 11.116 | 3.61% |
| 2023-05-22 | 0 | 12.18 | 12.18 | 12.20 | 12.02 | 12.28 | 2,987,451 | 36,237,535 | 12.130 | 10.82 | 10.82 | 10.83 | 10.67 | 10.90 | 3,364,193 | 10.772 | -0.65% |
| 2023-05-19 | 0 | 12.26 | 12.24 | 12.26 | 12.04 | 12.50 | 3,329,646 | 40,765,285 | 12.243 | 10.89 | 10.87 | 10.89 | 10.69 | 11.10 | 3,749,542 | 10.872 | -0.49% |
| 2023-05-18 | 0 | 12.32 | 12.28 | 12.32 | 12.20 | 12.66 | 2,323,543 | 28,646,418 | 12.329 | 10.94 | 10.90 | 10.94 | 10.83 | 11.24 | 2,616,561 | 10.948 | -0.65% |
| 2023-05-17 | 0 | 12.40 | 12.38 | 12.40 | 12.32 | 12.72 | 3,249,754 | 40,494,011 | 12.461 | 11.01 | 10.99 | 11.01 | 10.94 | 11.30 | 3,659,575 | 11.065 | -2.67% |
| 2023-05-16 | 0 | 12.74 | 12.74 | 12.76 | 12.60 | 13.06 | 1,736,400 | 22,201,488 | 12.786 | 11.31 | 11.31 | 11.33 | 11.19 | 11.60 | 1,955,374 | 11.354 | -0.62% |
| 2023-05-15 | 0 | 12.82 | 12.82 | 12.84 | 12.54 | 12.86 | 4,016,073 | 51,107,033 | 12.726 | 11.38 | 11.38 | 11.40 | 11.14 | 11.42 | 4,522,533 | 11.301 | 1.58% |
| 2023-05-12 | 0 | 12.62 | 12.62 | 12.66 | 12.62 | 12.88 | 3,935,937 | 49,988,851 | 12.701 | 11.21 | 11.21 | 11.24 | 11.21 | 11.44 | 4,432,291 | 11.278 | -2.17% |
| 2023-05-11 | 0 | 12.90 | 12.84 | 12.90 | 12.60 | 13.04 | 4,853,306 | 62,379,842 | 12.853 | 11.46 | 11.40 | 11.46 | 11.19 | 11.58 | 5,465,348 | 11.414 | 0.62% |
| 2023-05-10 | 0 | 12.82 | 12.78 | 12.82 | 12.62 | 13.08 | 4,658,400 | 59,474,960 | 12.767 | 11.38 | 11.35 | 11.38 | 11.21 | 11.62 | 5,245,863 | 11.337 | 0.79% |
| 2023-05-09 | 0 | 12.72 | 12.72 | 12.74 | 12.64 | 13.36 | 5,088,037 | 66,269,350 | 13.025 | 11.30 | 11.30 | 11.31 | 11.22 | 11.86 | 5,729,681 | 11.566 | -5.64% |
| 2023-05-08 | 0 | 13.48 | 13.46 | 13.48 | 13.38 | 13.80 | 3,581,008 | 48,545,885 | 13.556 | 11.97 | 11.95 | 11.97 | 11.88 | 12.25 | 4,032,603 | 12.038 | -0.59% |
| 2023-05-05 | 0 | 13.56 | 13.54 | 13.56 | 13.26 | 13.66 | 4,808,800 | 65,046,537 | 13.527 | 12.04 | 12.02 | 12.04 | 11.78 | 12.13 | 5,415,230 | 12.012 | 0.89% |
| 2023-05-04 | 0 | 13.44 | 13.42 | 13.44 | 13.08 | 13.62 | 7,586,989 | 101,154,705 | 13.333 | 11.93 | 11.92 | 11.93 | 11.62 | 12.09 | 8,543,771 | 11.840 | 2.44% |
| 2023-05-03 | 0 | 13.12 | 13.08 | 13.12 | 13.00 | 13.28 | 2,339,148 | 30,665,689 | 13.110 | 11.65 | 11.62 | 11.65 | 11.54 | 11.79 | 2,634,134 | 11.642 | -1.20% |
| 2023-05-02 | 0 | 13.28 | 13.24 | 13.28 | 13.10 | 13.56 | 5,296,036 | 70,530,825 | 13.318 | 11.79 | 11.76 | 11.79 | 11.63 | 12.04 | 5,963,910 | 11.826 | -0.45% |
| 2023-04-28 | 0 | 13.34 | 13.34 | 13.38 | 13.20 | 13.50 | 2,404,000 | 32,111,217 | 13.357 | 11.85 | 11.85 | 11.88 | 11.72 | 11.99 | 2,707,164 | 11.862 | -1.04% |
| 2023-04-27 | 0 | 13.48 | 13.44 | 13.48 | 13.12 | 13.62 | 3,264,899 | 43,829,084 | 13.424 | 11.97 | 11.93 | 11.97 | 11.65 | 12.09 | 3,676,630 | 11.921 | 0.30% |
| 2023-04-26 | 0 | 13.44 | 13.42 | 13.44 | 13.08 | 13.54 | 5,770,079 | 76,903,841 | 13.328 | 11.93 | 11.92 | 11.93 | 11.62 | 12.02 | 6,497,734 | 11.835 | 2.13% |
| 2023-04-25 | 0 | 13.16 | 13.14 | 13.16 | 12.86 | 13.34 | 5,471,966 | 71,656,659 | 13.095 | 11.69 | 11.67 | 11.69 | 11.42 | 11.85 | 6,162,026 | 11.629 | -0.45% |
| 2023-04-24 | 0 | 13.22 | 13.20 | 13.22 | 12.98 | 13.36 | 5,245,426 | 69,238,481 | 13.200 | 11.74 | 11.72 | 11.74 | 11.53 | 11.86 | 5,906,918 | 11.722 | 0.46% |
| 2023-04-21 | 0 | 13.16 | 13.16 | 13.20 | 13.10 | 13.50 | 6,011,292 | 79,637,998 | 13.248 | 11.69 | 11.69 | 11.72 | 11.63 | 11.99 | 6,769,366 | 11.764 | -0.75% |
| 2023-04-20 | 0 | 13.26 | 13.26 | 13.32 | 13.24 | 14.18 | 3,197,400 | 42,687,972 | 13.351 | 11.78 | 11.78 | 11.83 | 11.76 | 12.59 | 3,600,619 | 11.856 | -3.07% |
| 2023-04-19 | 0 | 13.68 | 13.66 | 13.68 | 13.42 | 13.72 | 1,376,948 | 18,706,349 | 13.585 | 12.15 | 12.13 | 12.15 | 11.92 | 12.18 | 1,550,593 | 12.064 | -0.87% |
| 2023-04-18 | 0 | 13.80 | 13.78 | 13.80 | 13.30 | 13.82 | 4,951,398 | 67,490,146 | 13.631 | 12.25 | 12.24 | 12.25 | 11.81 | 12.27 | 5,575,810 | 12.104 | 2.22% |
| 2023-04-17 | 0 | 13.50 | 13.50 | 13.52 | 13.28 | 13.80 | 2,690,543 | 36,229,030 | 13.465 | 11.99 | 11.99 | 12.01 | 11.79 | 12.25 | 3,029,843 | 11.957 | -1.75% |
| 2023-04-14 | 0 | 13.74 | 13.72 | 13.74 | 13.60 | 14.10 | 6,166,528 | 85,007,404 | 13.785 | 12.20 | 12.18 | 12.20 | 12.08 | 12.52 | 6,944,178 | 12.242 | 0.29% |
| 2023-04-13 | 0 | 13.70 | 13.68 | 13.70 | 13.18 | 13.82 | 8,128,464 | 110,603,229 | 13.607 | 12.17 | 12.15 | 12.17 | 11.70 | 12.27 | 9,153,531 | 12.083 | 1.03% |
| 2023-04-12 | 0 | 13.56 | 13.56 | 13.58 | 13.36 | 13.98 | 5,387,644 | 73,073,632 | 13.563 | 12.04 | 12.04 | 12.06 | 11.86 | 12.41 | 6,067,071 | 12.044 | -1.02% |
| 2023-04-11 | 0 | 13.70 | 13.66 | 13.70 | 13.22 | 13.74 | 9,456,000 | 128,514,504 | 13.591 | 12.17 | 12.13 | 12.17 | 11.74 | 12.20 | 10,648,480 | 12.069 | 1.33% |
| 2023-04-06 | 0 | 13.52 | 13.50 | 13.52 | 12.88 | 13.62 | 6,852,635 | 91,956,865 | 13.419 | 12.01 | 11.99 | 12.01 | 11.44 | 12.09 | 7,716,809 | 11.916 | 4.32% |
| 2023-04-04 | 0 | 12.96 | 12.96 | 12.98 | 12.34 | 13.06 | 9,332,799 | 119,010,289 | 12.752 | 11.51 | 11.51 | 11.53 | 10.96 | 11.60 | 10,509,742 | 11.324 | 5.02% |
| 2023-04-03 | 0 | 12.34 | 12.30 | 12.34 | 12.10 | 12.58 | 8,648,732 | 106,067,175 | 12.264 | 10.96 | 10.92 | 10.96 | 10.74 | 11.17 | 9,739,409 | 10.891 | -1.59% |
| 2023-03-31 | 0 | 12.54 | 12.50 | 12.54 | 12.36 | 12.90 | 10,554,451 | 133,199,286 | 12.620 | 11.14 | 11.10 | 11.14 | 10.98 | 11.46 | 11,885,455 | 11.207 | 1.95% |
| 2023-03-30 | 0 | 12.30 | 12.28 | 12.30 | 11.96 | 12.44 | 4,724,906 | 58,043,742 | 12.285 | 10.92 | 10.90 | 10.92 | 10.62 | 11.05 | 5,320,756 | 10.909 | -1.60% |
| 2023-03-29 | 0 | 12.50 | 12.48 | 12.50 | 12.28 | 12.60 | 12,527,579 | 156,223,981 | 12.470 | 11.10 | 11.08 | 11.10 | 10.90 | 11.19 | 14,107,411 | 11.074 | 1.46% |
| 2023-03-28 | 0 | 12.32 | 12.28 | 12.32 | 12.10 | 12.50 | 4,969,296 | 60,953,846 | 12.266 | 10.94 | 10.90 | 10.94 | 10.74 | 11.10 | 5,595,965 | 10.892 | -0.32% |
| 2023-03-27 | 0 | 12.36 | 12.36 | 12.38 | 12.10 | 12.58 | 4,059,611 | 50,225,765 | 12.372 | 10.98 | 10.98 | 10.99 | 10.74 | 11.17 | 4,571,562 | 10.987 | 0.32% |
| 2023-03-24 | 0 | 12.32 | 12.30 | 12.32 | 12.00 | 12.48 | 4,354,158 | 53,463,066 | 12.279 | 10.94 | 10.92 | 10.94 | 10.66 | 11.08 | 4,903,253 | 10.904 | 1.48% |
| 2023-03-23 | 0 | 12.14 | 12.12 | 12.14 | 11.92 | 12.36 | 3,922,990 | 47,379,574 | 12.077 | 10.78 | 10.76 | 10.78 | 10.59 | 10.98 | 4,417,712 | 10.725 | -0.49% |
| 2023-03-22 | 0 | 12.20 | 12.18 | 12.20 | 11.96 | 12.38 | 5,748,664 | 69,744,931 | 12.132 | 10.83 | 10.82 | 10.83 | 10.62 | 10.99 | 6,473,618 | 10.774 | 1.67% |
| 2023-03-21 | 0 | 12.00 | 11.98 | 12.00 | 11.50 | 12.06 | 3,533,064 | 41,998,229 | 11.887 | 10.66 | 10.64 | 10.66 | 10.21 | 10.71 | 3,978,613 | 10.556 | 3.99% |
| 2023-03-20 | 0 | 11.54 | 11.52 | 11.54 | 11.36 | 12.20 | 10,434,600 | 120,579,081 | 11.556 | 10.25 | 10.23 | 10.25 | 10.09 | 10.83 | 11,750,490 | 10.262 | -5.41% |
| 2023-03-17 | 0 | 12.20 | 12.16 | 12.20 | 11.84 | 12.20 | 7,073,303 | 85,618,843 | 12.105 | 10.83 | 10.80 | 10.83 | 10.51 | 10.83 | 7,965,305 | 10.749 | 3.04% |
| 2023-03-16 | 0 | 11.84 | 11.84 | 11.86 | 11.70 | 12.40 | 7,333,388 | 87,678,007 | 11.956 | 10.51 | 10.51 | 10.53 | 10.39 | 11.01 | 8,258,189 | 10.617 | -4.36% |
| 2023-03-15 | 0 | 12.38 | 12.38 | 12.40 | 12.22 | 12.56 | 3,664,374 | 45,292,640 | 12.360 | 10.99 | 10.99 | 11.01 | 10.85 | 11.15 | 4,126,482 | 10.976 | 2.65% |
| 2023-03-14 | 0 | 12.06 | 12.06 | 12.08 | 11.94 | 12.50 | 6,291,111 | 76,363,413 | 12.138 | 10.71 | 10.71 | 10.73 | 10.60 | 11.10 | 7,084,472 | 10.779 | -1.15% |
| 2023-03-13 | 0 | 12.20 | 12.20 | 12.22 | 12.02 | 12.86 | 7,789,391 | 95,324,872 | 12.238 | 10.83 | 10.83 | 10.85 | 10.67 | 11.42 | 8,771,698 | 10.867 | 0.00% |
| 2023-03-10 | 0 | 12.20 | 12.20 | 12.22 | 11.82 | 12.28 | 18,072,850 | 218,776,181 | 12.105 | 10.83 | 10.83 | 10.85 | 10.50 | 10.90 | 20,351,986 | 10.750 | 0.49% |
| 2023-03-09 | 0 | 12.14 | 12.14 | 12.20 | 12.04 | 12.40 | 3,965,808 | 48,517,538 | 12.234 | 10.78 | 10.78 | 10.83 | 10.69 | 11.01 | 4,465,929 | 10.864 | -1.62% |
| 2023-03-08 | 0 | 12.34 | 12.34 | 12.36 | 12.08 | 12.46 | 4,832,066 | 59,542,375 | 12.322 | 10.96 | 10.96 | 10.98 | 10.73 | 11.06 | 5,441,430 | 10.942 | -1.12% |
| 2023-03-07 | 0 | 12.48 | 12.46 | 12.48 | 12.30 | 12.86 | 8,694,437 | 108,876,973 | 12.523 | 11.08 | 11.06 | 11.08 | 10.92 | 11.42 | 9,790,878 | 11.120 | -0.95% |
| 2023-03-06 | 0 | 12.60 | 12.60 | 12.62 | 12.44 | 12.94 | 4,574,944 | 57,725,765 | 12.618 | 11.19 | 11.19 | 11.21 | 11.05 | 11.49 | 5,151,882 | 11.205 | -1.87% |
| 2023-03-03 | 0 | 12.84 | 12.82 | 12.84 | 12.60 | 13.48 | 5,378,920 | 69,117,994 | 12.850 | 11.40 | 11.38 | 11.40 | 11.19 | 11.97 | 6,057,246 | 11.411 | -0.77% |
| 2023-03-02 | 0 | 12.94 | 12.92 | 12.94 | 12.52 | 12.98 | 6,332,499 | 81,187,942 | 12.821 | 11.49 | 11.47 | 11.49 | 11.12 | 11.53 | 7,131,080 | 11.385 | 0.78% |
| 2023-03-01 | 0 | 12.84 | 12.84 | 12.86 | 12.30 | 12.90 | 5,102,503 | 65,114,726 | 12.761 | 11.40 | 11.40 | 11.42 | 10.92 | 11.46 | 5,745,971 | 11.332 | 1.42% |
| 2023-02-28 | 0 | 12.66 | 12.66 | 12.70 | 12.56 | 13.24 | 14,248,000 | 181,354,850 | 12.728 | 11.24 | 11.24 | 11.28 | 11.15 | 11.76 | 16,044,791 | 11.303 | -2.62% |
| 2023-02-27 | 0 | 13.00 | 12.98 | 13.00 | 12.86 | 13.78 | 7,216,019 | 94,466,954 | 13.091 | 11.54 | 11.53 | 11.54 | 11.42 | 12.24 | 8,126,019 | 11.625 | -5.39% |
| 2023-02-24 | 0 | 13.74 | 13.70 | 13.76 | 13.42 | 13.78 | 2,151,436 | 29,298,141 | 13.618 | 12.20 | 12.17 | 12.22 | 11.92 | 12.24 | 2,422,750 | 12.093 | 0.88% |
| 2023-02-23 | 0 | 13.62 | 13.60 | 13.62 | 13.44 | 13.84 | 3,350,651 | 45,749,486 | 13.654 | 12.09 | 12.08 | 12.09 | 11.93 | 12.29 | 3,773,196 | 12.125 | 1.34% |
| 2023-02-22 | 0 | 13.44 | 13.42 | 13.44 | 13.20 | 13.66 | 5,433,609 | 73,026,253 | 13.440 | 11.93 | 11.92 | 11.93 | 11.72 | 12.13 | 6,118,832 | 11.935 | 0.00% |
| 2023-02-21 | 0 | 13.44 | 13.38 | 13.44 | 13.12 | 13.46 | 2,315,566 | 30,892,137 | 13.341 | 11.93 | 11.88 | 11.93 | 11.65 | 11.95 | 2,607,578 | 11.847 | 0.30% |
| 2023-02-20 | 0 | 13.40 | 13.40 | 13.46 | 13.08 | 13.46 | 2,137,135 | 28,584,756 | 13.375 | 11.90 | 11.90 | 11.95 | 11.62 | 11.95 | 2,406,645 | 11.877 | -0.59% |
| 2023-02-17 | 0 | 13.48 | 13.46 | 13.48 | 13.18 | 13.64 | 3,075,859 | 41,393,268 | 13.457 | 11.97 | 11.95 | 11.97 | 11.70 | 12.11 | 3,463,750 | 11.950 | 1.20% |
| 2023-02-16 | 0 | 13.32 | 13.32 | 13.34 | 13.18 | 13.68 | 3,152,998 | 42,221,608 | 13.391 | 11.83 | 11.83 | 11.85 | 11.70 | 12.15 | 3,550,617 | 11.891 | 0.30% |
| 2023-02-15 | 0 | 13.28 | 13.26 | 13.28 | 13.14 | 13.74 | 3,782,163 | 50,570,080 | 13.371 | 11.79 | 11.78 | 11.79 | 11.67 | 12.20 | 4,259,125 | 11.873 | -1.92% |
| 2023-02-14 | 0 | 13.54 | 13.54 | 13.56 | 13.30 | 13.76 | 2,940,400 | 40,016,863 | 13.609 | 12.02 | 12.02 | 12.04 | 11.81 | 12.22 | 3,311,209 | 12.085 | 0.00% |
| 2023-02-13 | 0 | 13.54 | 13.54 | 13.56 | 13.02 | 13.60 | 2,761,875 | 36,903,596 | 13.362 | 12.02 | 12.02 | 12.04 | 11.56 | 12.08 | 3,110,170 | 11.865 | 1.50% |
| 2023-02-10 | 0 | 13.34 | 13.28 | 13.34 | 13.08 | 13.62 | 2,818,100 | 37,712,104 | 13.382 | 11.85 | 11.79 | 11.85 | 11.62 | 12.09 | 3,173,486 | 11.883 | -2.34% |
| 2023-02-09 | 0 | 13.66 | 13.64 | 13.66 | 13.28 | 13.72 | 4,622,320 | 62,465,226 | 13.514 | 12.13 | 12.11 | 12.13 | 11.79 | 12.18 | 5,205,233 | 12.000 | 2.71% |
| 2023-02-08 | 0 | 13.30 | 13.26 | 13.32 | 13.10 | 13.50 | 6,655,485 | 88,662,250 | 13.322 | 11.81 | 11.78 | 11.83 | 11.63 | 11.99 | 7,494,797 | 11.830 | -0.60% |
| 2023-02-07 | 0 | 13.38 | 13.32 | 13.38 | 12.86 | 13.64 | 5,768,904 | 76,397,786 | 13.243 | 11.88 | 11.83 | 11.88 | 11.42 | 12.11 | 6,496,411 | 11.760 | 2.45% |
| 2023-02-06 | 0 | 13.06 | 13.02 | 13.06 | 12.90 | 13.52 | 9,868,775 | 129,708,292 | 13.143 | 11.60 | 11.56 | 11.60 | 11.46 | 12.01 | 11,113,309 | 11.671 | -3.40% |
| 2023-02-03 | 0 | 13.52 | 13.50 | 13.52 | 13.44 | 13.92 | 7,993,847 | 109,023,256 | 13.638 | 12.01 | 11.99 | 12.01 | 11.93 | 12.36 | 9,001,937 | 12.111 | 0.30% |
| 2023-02-02 | 0 | 13.48 | 13.46 | 13.48 | 13.10 | 13.74 | 5,722,750 | 77,140,798 | 13.480 | 11.97 | 11.95 | 11.97 | 11.63 | 12.20 | 6,444,436 | 11.970 | 3.37% |
| 2023-02-01 | 0 | 13.04 | 13.02 | 13.04 | 12.82 | 13.18 | 7,218,184 | 93,695,947 | 12.981 | 11.58 | 11.56 | 11.58 | 11.38 | 11.70 | 8,128,457 | 11.527 | 0.31% |
| 2023-01-31 | 0 | 13.00 | 13.00 | 13.02 | 12.60 | 13.80 | 11,579,767 | 150,471,681 | 12.994 | 11.54 | 11.54 | 11.56 | 11.19 | 12.25 | 13,040,072 | 11.539 | -4.97% |
| 2023-01-30 | 0 | 13.68 | 13.66 | 13.68 | 13.58 | 14.36 | 5,311,305 | 73,543,972 | 13.847 | 12.15 | 12.13 | 12.15 | 12.06 | 12.75 | 5,981,105 | 12.296 | -3.53% |
| 2023-01-27 | 0 | 14.18 | 14.12 | 14.18 | 13.82 | 14.18 | 3,497,838 | 49,196,673 | 14.065 | 12.59 | 12.54 | 12.59 | 12.27 | 12.59 | 3,938,944 | 12.490 | 0.57% |
| 2023-01-26 | 0 | 14.10 | 14.10 | 14.12 | 13.50 | 14.28 | 5,913,007 | 82,720,123 | 13.990 | 12.52 | 12.52 | 12.54 | 11.99 | 12.68 | 6,658,686 | 12.423 | 0.86% |
| 2023-01-20 | 0 | 13.98 | 13.94 | 13.98 | 13.46 | 14.20 | 3,571,397 | 49,506,232 | 13.862 | 12.41 | 12.38 | 12.41 | 11.95 | 12.61 | 4,021,780 | 12.310 | 2.19% |
| 2023-01-19 | 0 | 13.68 | 13.64 | 13.68 | 13.46 | 13.86 | 4,978,686 | 67,662,456 | 13.590 | 12.15 | 12.11 | 12.15 | 11.95 | 12.31 | 5,606,540 | 12.068 | 0.74% |
| 2023-01-18 | 0 | 13.58 | 13.50 | 13.58 | 12.86 | 13.62 | 6,393,157 | 85,697,038 | 13.404 | 12.06 | 11.99 | 12.06 | 11.42 | 12.09 | 7,199,387 | 11.903 | 3.35% |
| 2023-01-17 | 0 | 13.14 | 13.10 | 13.14 | 12.90 | 13.50 | 4,418,400 | 57,837,340 | 13.090 | 11.67 | 11.63 | 11.67 | 11.46 | 11.99 | 4,975,597 | 11.624 | -1.35% |
| 2023-01-16 | 0 | 13.32 | 13.28 | 13.32 | 13.14 | 13.70 | 3,274,000 | 43,934,312 | 13.419 | 11.83 | 11.79 | 11.83 | 11.67 | 12.17 | 3,686,879 | 11.916 | 0.30% |
| 2023-01-13 | 0 | 13.28 | 13.28 | 13.30 | 12.76 | 13.28 | 7,703,425 | 100,936,881 | 13.103 | 11.79 | 11.79 | 11.81 | 11.33 | 11.79 | 8,674,891 | 11.636 | 4.08% |
| 2023-01-12 | 0 | 12.76 | 12.72 | 12.76 | 12.60 | 13.32 | 5,565,075 | 70,931,500 | 12.746 | 11.33 | 11.30 | 11.33 | 11.19 | 11.83 | 6,266,877 | 11.318 | -2.45% |
| 2023-01-11 | 0 | 13.08 | 13.08 | 13.10 | 13.02 | 13.48 | 6,276,789 | 82,915,669 | 13.210 | 11.62 | 11.62 | 11.63 | 11.56 | 11.97 | 7,068,344 | 11.731 | 0.46% |
| 2023-01-10 | 0 | 13.02 | 13.00 | 13.02 | 12.94 | 13.50 | 4,992,400 | 65,676,292 | 13.155 | 11.56 | 11.54 | 11.56 | 11.49 | 11.99 | 5,621,983 | 11.682 | -2.25% |
| 2023-01-09 | 0 | 13.32 | 13.30 | 13.32 | 12.80 | 13.36 | 4,570,052 | 60,531,292 | 13.245 | 11.83 | 11.81 | 11.83 | 11.37 | 11.86 | 5,146,373 | 11.762 | 4.55% |
| 2023-01-06 | 0 | 12.74 | 12.70 | 12.74 | 12.50 | 12.98 | 4,951,678 | 62,965,890 | 12.716 | 11.31 | 11.28 | 11.31 | 11.10 | 11.53 | 5,576,126 | 11.292 | -1.24% |
| 2023-01-05 | 0 | 12.90 | 12.86 | 12.90 | 12.78 | 13.38 | 6,425,271 | 83,317,418 | 12.967 | 11.46 | 11.42 | 11.46 | 11.35 | 11.88 | 7,235,551 | 11.515 | -0.77% |
| 2023-01-04 | 0 | 13.00 | 12.98 | 13.00 | 12.74 | 13.20 | 6,175,295 | 80,259,246 | 12.997 | 11.54 | 11.53 | 11.54 | 11.31 | 11.72 | 6,954,051 | 11.541 | -0.31% |
| 2023-01-03 | 0 | 13.04 | 13.02 | 13.04 | 12.64 | 13.10 | 2,903,467 | 37,542,042 | 12.930 | 11.58 | 11.56 | 11.58 | 11.22 | 11.63 | 3,269,618 | 11.482 | 1.72% |
| 2022-12-30 | 0 | 12.82 | 12.80 | 12.82 | 12.70 | 13.08 | 3,241,138 | 41,455,904 | 12.791 | 11.38 | 11.37 | 11.38 | 11.28 | 11.62 | 3,649,872 | 11.358 | 0.00% |
| 2022-12-29 | 0 | 12.82 | 12.78 | 12.82 | 12.72 | 13.08 | 3,900,871 | 50,050,098 | 12.830 | 11.38 | 11.35 | 11.38 | 11.30 | 11.62 | 4,392,803 | 11.394 | 0.47% |
| 2022-12-28 | 0 | 12.76 | 12.74 | 12.76 | 12.06 | 12.80 | 4,163,752 | 52,828,114 | 12.688 | 11.33 | 11.31 | 11.33 | 10.71 | 11.37 | 4,688,836 | 11.267 | 3.57% |
| 2022-12-23 | 0 | 12.32 | 12.26 | 12.32 | 12.02 | 12.48 | 3,533,755 | 43,579,456 | 12.332 | 10.94 | 10.89 | 10.94 | 10.67 | 11.08 | 3,979,391 | 10.951 | 1.15% |
| 2022-12-22 | 0 | 12.18 | 12.16 | 12.18 | 11.72 | 12.20 | 4,089,656 | 49,321,854 | 12.060 | 10.82 | 10.80 | 10.82 | 10.41 | 10.83 | 4,605,396 | 10.710 | 1.84% |
| 2022-12-21 | 0 | 11.96 | 11.88 | 11.96 | 11.64 | 12.16 | 7,026,000 | 83,380,402 | 11.867 | 10.62 | 10.55 | 10.62 | 10.34 | 10.80 | 7,912,037 | 10.538 | 1.36% |
| 2022-12-20 | 0 | 11.80 | 11.80 | 11.82 | 11.64 | 12.20 | 5,712,169 | 67,250,269 | 11.773 | 10.48 | 10.48 | 10.50 | 10.34 | 10.83 | 6,432,521 | 10.455 | -0.51% |
| 2022-12-19 | 0 | 11.86 | 11.84 | 11.86 | 11.80 | 12.64 | 5,167,698 | 61,963,125 | 11.990 | 10.53 | 10.51 | 10.53 | 10.48 | 11.22 | 5,819,388 | 10.648 | -6.17% |
| 2022-12-16 | 0 | 12.64 | 12.50 | 12.64 | 12.10 | 12.82 | 17,255,476 | 216,883,599 | 12.569 | 11.22 | 11.10 | 11.22 | 10.74 | 11.38 | 19,431,535 | 11.161 | 3.10% |
| 2022-12-15 | 0 | 12.26 | 12.22 | 12.26 | 11.98 | 12.34 | 3,261,302 | 39,803,723 | 12.205 | 10.89 | 10.85 | 10.89 | 10.64 | 10.96 | 3,672,579 | 10.838 | 1.49% |
| 2022-12-14 | 0 | 12.08 | 12.06 | 12.08 | 11.88 | 12.46 | 9,964,215 | 121,294,219 | 12.173 | 10.73 | 10.71 | 10.73 | 10.55 | 11.06 | 11,220,785 | 10.810 | 1.00% |
| 2022-12-13 | 0 | 11.96 | 11.94 | 11.96 | 11.60 | 12.12 | 8,514,880 | 100,830,473 | 11.842 | 10.62 | 10.60 | 10.62 | 10.30 | 10.76 | 9,588,677 | 10.516 | 2.05% |
| 2022-12-12 | 0 | 11.72 | 11.70 | 11.72 | 11.42 | 11.80 | 6,336,000 | 73,653,542 | 11.625 | 10.41 | 10.39 | 10.41 | 10.14 | 10.48 | 7,135,022 | 10.323 | 0.69% |
| 2022-12-09 | 0 | 11.64 | 11.60 | 11.64 | 11.32 | 11.80 | 4,026,963 | 46,907,890 | 11.648 | 10.34 | 10.30 | 10.34 | 10.05 | 10.48 | 4,534,796 | 10.344 | 1.93% |
| 2022-12-08 | 0 | 11.42 | 11.40 | 11.42 | 11.16 | 11.58 | 3,873,534 | 43,953,381 | 11.347 | 10.14 | 10.12 | 10.14 | 9.910 | 10.28 | 4,362,019 | 10.076 | 3.07% |
| 2022-12-07 | 0 | 11.08 | 11.08 | 11.12 | 11.02 | 11.62 | 7,031,742 | 79,424,767 | 11.295 | 9.839 | 9.839 | 9.875 | 9.786 | 10.32 | 7,918,503 | 10.030 | -1.07% |
| 2022-12-06 | 0 | 11.20 | 11.18 | 11.20 | 11.02 | 11.54 | 7,315,295 | 82,719,519 | 11.308 | 9.946 | 9.928 | 9.946 | 9.786 | 10.25 | 8,237,814 | 10.041 | 0.36% |
| 2022-12-05 | 0 | 11.16 | 11.14 | 11.16 | 10.98 | 11.66 | 10,816,836 | 120,473,891 | 11.138 | 9.910 | 9.892 | 9.910 | 9.750 | 10.35 | 12,180,929 | 9.8904 | -3.29% |
| 2022-12-02 | 0 | 11.54 | 11.50 | 11.54 | 11.44 | 11.86 | 7,951,165 | 92,283,358 | 11.606 | 10.25 | 10.21 | 10.25 | 10.16 | 10.53 | 8,953,873 | 10.307 | -0.35% |
| 2022-12-01 | 0 | 11.58 | 11.54 | 11.58 | 11.16 | 12.00 | 10,845,503 | 125,838,731 | 11.603 | 10.28 | 10.25 | 10.28 | 9.910 | 10.66 | 12,213,211 | 10.303 | 2.12% |
| 2022-11-30 | 0 | 11.34 | 11.32 | 11.34 | 10.84 | 11.34 | 24,776,336 | 278,830,601 | 11.254 | 10.07 | 10.05 | 10.07 | 9.626 | 10.07 | 27,900,837 | 9.9936 | 1.80% |
| 2022-11-29 | 0 | 11.14 | 11.10 | 11.14 | 10.90 | 11.14 | 7,667,099 | 84,434,983 | 11.013 | 9.892 | 9.857 | 9.892 | 9.679 | 9.892 | 8,633,984 | 9.7794 | 1.27% |
| 2022-11-28 | 0 | 11.00 | 10.98 | 11.00 | 10.32 | 11.04 | 8,390,557 | 89,862,571 | 10.710 | 9.768 | 9.750 | 9.768 | 9.164 | 9.804 | 9,448,676 | 9.5106 | 2.42% |
| 2022-11-25 | 0 | 10.74 | 10.70 | 10.74 | 10.66 | 10.94 | 6,141,946 | 65,823,041 | 10.717 | 9.537 | 9.502 | 9.537 | 9.466 | 9.715 | 6,916,496 | 9.5168 | -0.92% |
| 2022-11-24 | 0 | 10.84 | 10.84 | 10.86 | 10.72 | 11.02 | 3,545,200 | 38,578,996 | 10.882 | 9.626 | 9.626 | 9.644 | 9.520 | 9.786 | 3,992,279 | 9.6634 | 0.37% |
| 2022-11-23 | 0 | 10.80 | 10.78 | 10.80 | 10.70 | 11.08 | 5,989,720 | 64,818,080 | 10.822 | 9.591 | 9.573 | 9.591 | 9.502 | 9.839 | 6,745,073 | 9.6097 | -0.37% |
| 2022-11-22 | 0 | 10.84 | 10.82 | 10.84 | 10.70 | 11.30 | 5,848,328 | 63,745,141 | 10.900 | 9.626 | 9.608 | 9.626 | 9.502 | 10.03 | 6,585,851 | 9.6791 | -3.39% |
| 2022-11-21 | 0 | 11.22 | 11.22 | 11.24 | 10.90 | 11.28 | 8,014,956 | 89,291,633 | 11.141 | 9.964 | 9.964 | 9.981 | 9.679 | 10.02 | 9,025,708 | 9.8930 | 0.00% |
| 2022-11-18 | 0 | 11.22 | 11.20 | 11.22 | 11.02 | 11.42 | 9,647,915 | 108,167,781 | 11.212 | 9.964 | 9.946 | 9.964 | 9.786 | 10.14 | 10,864,597 | 9.9560 | -0.36% |
| 2022-11-17 | 0 | 11.26 | 11.26 | 11.28 | 11.10 | 11.50 | 7,269,928 | 81,627,617 | 11.228 | 9.999 | 9.999 | 10.02 | 9.857 | 10.21 | 8,186,726 | 9.9707 | -4.41% |
| 2022-11-16 | 0 | 11.78 | 11.76 | 11.78 | 11.36 | 12.28 | 10,961,809 | 130,911,494 | 11.943 | 10.46 | 10.44 | 10.46 | 10.09 | 10.90 | 12,344,184 | 10.605 | 2.61% |
| 2022-11-15 | 0 | 11.48 | 11.46 | 11.48 | 11.16 | 11.64 | 5,040,078 | 57,723,788 | 11.453 | 10.19 | 10.18 | 10.19 | 9.910 | 10.34 | 5,675,674 | 10.170 | -0.86% |
| 2022-11-14 | 0 | 11.58 | 11.54 | 11.58 | 10.80 | 11.60 | 15,401,902 | 174,924,607 | 11.357 | 10.28 | 10.25 | 10.28 | 9.591 | 10.30 | 17,344,210 | 10.085 | 7.62% |
| 2022-11-11 | 0 | 10.76 | 10.74 | 10.76 | 10.64 | 11.42 | 7,353,243 | 79,555,967 | 10.819 | 9.555 | 9.537 | 9.555 | 9.448 | 10.14 | 8,280,548 | 9.6076 | -0.74% |
| 2022-11-10 | 0 | 10.84 | 10.84 | 10.90 | 10.62 | 11.00 | 5,336,900 | 57,671,456 | 10.806 | 9.626 | 9.626 | 9.679 | 9.431 | 9.768 | 6,009,927 | 9.5960 | 0.00% |
| 2022-11-09 | 0 | 10.84 | 10.82 | 10.84 | 10.64 | 11.24 | 9,256,915 | 100,020,845 | 10.805 | 9.626 | 9.608 | 9.626 | 9.448 | 9.981 | 10,424,289 | 9.5950 | -1.45% |
| 2022-11-08 | 0 | 11.00 | 10.98 | 11.00 | 10.68 | 11.50 | 10,873,364 | 120,252,357 | 11.059 | 9.768 | 9.750 | 9.768 | 9.484 | 10.21 | 12,244,585 | 9.8209 | -3.17% |
| 2022-11-07 | 0 | 11.36 | 11.36 | 11.38 | 11.26 | 11.74 | 7,994,290 | 91,159,121 | 11.403 | 10.09 | 10.09 | 10.11 | 9.999 | 10.43 | 9,002,436 | 10.126 | 0.18% |
| 2022-11-04 | 0 | 11.34 | 11.32 | 11.34 | 11.00 | 11.54 | 14,878,900 | 168,802,760 | 11.345 | 10.07 | 10.05 | 10.07 | 9.768 | 10.25 | 16,755,253 | 10.075 | 1.80% |
| 2022-11-03 | 0 | 11.14 | 11.12 | 11.14 | 10.82 | 11.36 | 13,775,881 | 152,853,458 | 11.096 | 9.892 | 9.875 | 9.892 | 9.608 | 10.09 | 15,513,134 | 9.8532 | 1.27% |
| 2022-11-02 | 0 | 11.00 | 10.98 | 11.00 | 10.60 | 11.38 | 5,897,741 | 65,524,905 | 11.110 | 9.768 | 9.750 | 9.768 | 9.413 | 10.11 | 6,641,495 | 9.8660 | 0.18% |
| 2022-11-01 | 0 | 10.98 | 10.96 | 10.98 | 10.64 | 11.28 | 8,927,770 | 97,334,666 | 10.902 | 9.750 | 9.733 | 9.750 | 9.448 | 10.02 | 10,053,636 | 9.6815 | 1.48% |
| 2022-10-31 | 0 | 10.82 | 10.80 | 10.82 | 9.910 | 11.38 | 23,954,728 | 259,587,584 | 10.837 | 9.608 | 9.591 | 9.608 | 8.800 | 10.11 | 26,975,618 | 9.6230 | -6.08% |
| 2022-10-28 | 0 | 11.52 | 11.52 | 11.54 | 11.34 | 12.22 | 12,920,591 | 150,643,815 | 11.659 | 10.23 | 10.23 | 10.25 | 10.07 | 10.85 | 14,549,985 | 10.354 | -5.42% |
| 2022-10-27 | 0 | 12.18 | 12.18 | 12.20 | 12.06 | 12.80 | 17,050,023 | 208,753,102 | 12.244 | 10.82 | 10.82 | 10.83 | 10.71 | 11.37 | 19,200,172 | 10.872 | -2.56% |
| 2022-10-26 | 0 | 12.50 | 12.50 | 12.52 | 11.50 | 12.58 | 24,177,016 | 292,380,795 | 12.093 | 11.10 | 11.10 | 11.12 | 10.21 | 11.17 | 27,225,938 | 10.739 | 7.20% |
| 2022-10-25 | 0 | 11.66 | 11.64 | 11.66 | 11.42 | 12.12 | 20,089,050 | 233,148,946 | 11.606 | 10.35 | 10.34 | 10.35 | 10.14 | 10.76 | 22,622,446 | 10.306 | -3.16% |
| 2022-10-24 | 0 | 12.04 | 12.04 | 12.06 | 11.74 | 12.40 | 15,503,996 | 186,546,943 | 12.032 | 10.69 | 10.69 | 10.71 | 10.43 | 11.01 | 17,459,178 | 10.685 | -2.43% |
| 2022-10-21 | 0 | 12.34 | 12.30 | 12.34 | 11.78 | 12.40 | 7,198,480 | 87,711,706 | 12.185 | 10.96 | 10.92 | 10.96 | 10.46 | 11.01 | 8,106,268 | 10.820 | 1.15% |
| 2022-10-20 | 0 | 12.20 | 12.10 | 12.20 | 11.66 | 12.24 | 7,872,512 | 95,066,050 | 12.076 | 10.83 | 10.74 | 10.83 | 10.35 | 10.87 | 8,865,301 | 10.723 | 1.50% |
| 2022-10-19 | 0 | 12.02 | 12.02 | 12.04 | 11.88 | 12.20 | 7,197,875 | 86,515,196 | 12.020 | 10.67 | 10.67 | 10.69 | 10.55 | 10.83 | 8,105,587 | 10.674 | 0.17% |
| 2022-10-18 | 0 | 12.00 | 11.94 | 12.00 | 11.38 | 12.18 | 13,337,205 | 158,772,618 | 11.904 | 10.66 | 10.60 | 10.66 | 10.11 | 10.82 | 15,019,137 | 10.571 | 4.71% |
| 2022-10-17 | 0 | 11.46 | 11.40 | 11.46 | 11.00 | 11.66 | 6,538,000 | 73,867,675 | 11.298 | 10.18 | 10.12 | 10.18 | 9.768 | 10.35 | 7,362,496 | 10.033 | 1.78% |
| 2022-10-14 | 0 | 11.26 | 11.26 | 11.28 | 11.06 | 11.70 | 11,949,503 | 135,480,661 | 11.338 | 9.999 | 9.999 | 10.02 | 9.821 | 10.39 | 13,456,434 | 10.068 | 4.07% |
| 2022-10-13 | 0 | 10.82 | 10.82 | 10.84 | 10.60 | 10.96 | 4,755,721 | 51,633,343 | 10.857 | 9.608 | 9.608 | 9.626 | 9.413 | 9.733 | 5,355,457 | 9.6413 | 2.27% |
| 2022-10-12 | 0 | 10.58 | 10.58 | 10.62 | 10.08 | 10.72 | 6,421,913 | 67,034,554 | 10.438 | 9.395 | 9.395 | 9.431 | 8.951 | 9.520 | 7,231,769 | 9.2695 | 1.54% |
| 2022-10-11 | 0 | 10.42 | 10.38 | 10.42 | 10.26 | 10.80 | 3,744,503 | 39,079,060 | 10.436 | 9.253 | 9.218 | 9.253 | 9.111 | 9.591 | 4,216,716 | 9.2677 | -2.62% |
| 2022-10-10 | 0 | 10.70 | 10.70 | 10.74 | 10.62 | 10.90 | 5,736,910 | 61,879,242 | 10.786 | 9.502 | 9.502 | 9.537 | 9.431 | 9.679 | 6,460,382 | 9.5783 | -0.93% |
| 2022-10-07 | 0 | 10.80 | 10.78 | 10.80 | 10.52 | 11.00 | 1,808,291 | 19,455,407 | 10.759 | 9.591 | 9.573 | 9.591 | 9.342 | 9.768 | 2,036,331 | 9.5541 | -1.28% |
| 2022-10-06 | 0 | 10.94 | 10.88 | 10.94 | 10.62 | 11.00 | 4,775,200 | 51,725,804 | 10.832 | 9.715 | 9.662 | 9.715 | 9.431 | 9.768 | 5,377,392 | 9.6191 | 0.37% |
| 2022-10-05 | 0 | 10.90 | 10.88 | 10.90 | 10.58 | 10.94 | 5,071,436 | 54,650,847 | 10.776 | 9.679 | 9.662 | 9.679 | 9.395 | 9.715 | 5,710,986 | 9.5694 | 4.61% |
| 2022-10-03 | 0 | 10.42 | 10.38 | 10.42 | 10.08 | 10.56 | 3,273,875 | 34,139,288 | 10.428 | 9.253 | 9.218 | 9.253 | 8.951 | 9.377 | 3,686,738 | 9.2600 | -0.42% |
| 2022-09-30 | 0 | 10.56 | 10.54 | 10.56 | 10.26 | 10.86 | 8,374,648 | 88,101,283 | 10.520 | 9.292 | 9.275 | 9.292 | 9.028 | 9.556 | 9,517,281 | 9.2570 | 2.33% |
| 2022-09-29 | 0 | 10.32 | 10.30 | 10.32 | 9.900 | 10.72 | 16,619,085 | 169,892,491 | 10.223 | 9.081 | 9.063 | 9.081 | 8.711 | 9.433 | 18,886,586 | 8.9954 | 5.74% |
| 2022-09-28 | 0 | 9.760 | 9.750 | 9.760 | 9.680 | 10.32 | 17,266,917 | 169,779,126 | 9.8326 | 8.588 | 8.579 | 8.588 | 8.518 | 9.081 | 19,622,808 | 8.6521 | -1.01% |
| 2022-09-27 | 0 | 9.860 | 9.860 | 9.880 | 9.280 | 9.920 | 7,693,200 | 74,678,766 | 9.7071 | 8.676 | 8.676 | 8.694 | 8.166 | 8.729 | 8,742,857 | 8.5417 | 3.79% |
| 2022-09-26 | 0 | 9.500 | 9.490 | 9.500 | 8.600 | 9.570 | 5,844,658 | 55,192,362 | 9.4432 | 8.359 | 8.351 | 8.359 | 7.567 | 8.421 | 6,642,101 | 8.3095 | 2.81% |
| 2022-09-23 | 0 | 9.240 | 9.240 | 9.250 | 9.190 | 9.810 | 9,214,734 | 86,299,849 | 9.3654 | 8.131 | 8.131 | 8.139 | 8.087 | 8.632 | 10,471,988 | 8.2410 | -5.04% |
| 2022-09-22 | 0 | 9.730 | 9.720 | 9.730 | 9.600 | 9.820 | 3,339,629 | 32,439,076 | 9.7134 | 8.562 | 8.553 | 8.562 | 8.447 | 8.641 | 3,795,287 | 8.5472 | -0.21% |
| 2022-09-21 | 0 | 9.750 | 9.740 | 9.750 | 9.700 | 10.22 | 3,913,125 | 38,333,238 | 9.7961 | 8.579 | 8.571 | 8.579 | 8.535 | 8.993 | 4,447,030 | 8.6200 | -3.08% |
| 2022-09-20 | 0 | 10.06 | 10.06 | 10.08 | 9.940 | 10.38 | 3,938,801 | 39,602,647 | 10.054 | 8.852 | 8.852 | 8.870 | 8.747 | 9.134 | 4,476,209 | 8.8474 | -0.20% |
| 2022-09-19 | 0 | 10.08 | 10.08 | 10.10 | 10.04 | 10.48 | 3,316,816 | 33,647,493 | 10.145 | 8.870 | 8.870 | 8.887 | 8.835 | 9.222 | 3,769,361 | 8.9266 | -4.55% |
| 2022-09-16 | 0 | 10.56 | 10.54 | 10.56 | 10.20 | 10.74 | 6,688,846 | 70,426,409 | 10.529 | 9.292 | 9.275 | 9.292 | 8.975 | 9.451 | 7,601,469 | 9.2648 | -1.49% |
| 2022-09-15 | 0 | 10.72 | 10.70 | 10.72 | 10.60 | 11.12 | 3,536,127 | 38,036,244 | 10.756 | 9.433 | 9.415 | 9.433 | 9.327 | 9.785 | 4,018,595 | 9.4651 | 0.19% |
| 2022-09-14 | 0 | 10.70 | 10.68 | 10.70 | 10.52 | 10.80 | 3,774,734 | 40,268,920 | 10.668 | 9.415 | 9.398 | 9.415 | 9.257 | 9.503 | 4,289,757 | 9.3872 | -0.37% |
| 2022-09-13 | 0 | 10.74 | 10.70 | 10.74 | 10.40 | 10.80 | 2,428,211 | 25,960,016 | 10.691 | 9.451 | 9.415 | 9.451 | 9.151 | 9.503 | 2,759,515 | 9.4075 | 2.09% |
| 2022-09-09 | 0 | 10.52 | 10.52 | 10.54 | 10.36 | 10.70 | 3,938,602 | 41,511,045 | 10.540 | 9.257 | 9.257 | 9.275 | 9.116 | 9.415 | 4,475,983 | 9.2742 | 0.96% |
| 2022-09-08 | 0 | 10.42 | 10.38 | 10.42 | 10.28 | 10.88 | 6,063,694 | 63,402,415 | 10.456 | 9.169 | 9.134 | 9.169 | 9.046 | 9.574 | 6,891,022 | 9.2007 | -2.80% |
| 2022-09-07 | 0 | 10.72 | 10.70 | 10.72 | 10.38 | 10.80 | 3,838,783 | 40,919,137 | 10.659 | 9.433 | 9.415 | 9.433 | 9.134 | 9.503 | 4,362,545 | 9.3796 | 1.13% |
| 2022-09-06 | 0 | 10.60 | 10.60 | 10.62 | 10.16 | 10.68 | 2,678,347 | 28,001,136 | 10.455 | 9.327 | 9.327 | 9.345 | 8.940 | 9.398 | 3,043,779 | 9.1995 | 2.91% |
| 2022-09-05 | 0 | 10.30 | 10.30 | 10.32 | 10.20 | 11.04 | 5,079,800 | 53,086,617 | 10.451 | 9.063 | 9.063 | 9.081 | 8.975 | 9.715 | 5,772,886 | 9.1959 | -2.28% |
| 2022-09-02 | 0 | 10.54 | 10.54 | 10.58 | 10.44 | 10.96 | 5,295,548 | 55,944,394 | 10.564 | 9.275 | 9.275 | 9.310 | 9.187 | 9.644 | 6,018,070 | 9.2961 | -3.13% |
| 2022-09-01 | 0 | 10.88 | 10.86 | 10.88 | 10.64 | 11.10 | 5,109,600 | 55,360,376 | 10.835 | 9.574 | 9.556 | 9.574 | 9.363 | 9.767 | 5,806,752 | 9.5338 | 1.68% |
| 2022-08-31 | 0 | 10.70 | 10.68 | 10.70 | 10.26 | 10.72 | 12,518,308 | 132,764,134 | 10.606 | 9.415 | 9.398 | 9.415 | 9.028 | 9.433 | 14,226,300 | 9.3323 | 2.49% |
| 2022-08-30 | 0 | 10.44 | 10.44 | 10.46 | 10.06 | 10.50 | 5,161,314 | 53,222,860 | 10.312 | 9.187 | 9.187 | 9.204 | 8.852 | 9.239 | 5,865,521 | 9.0738 | 2.96% |
| 2022-08-29 | 0 | 10.14 | 10.14 | 10.16 | 9.950 | 10.26 | 7,453,600 | 75,626,284 | 10.146 | 8.923 | 8.923 | 8.940 | 8.755 | 9.028 | 8,470,566 | 8.9281 | 1.40% |
| 2022-08-26 | 0 | 10.00 | 9.980 | 10.00 | 9.590 | 10.02 | 5,693,600 | 56,211,174 | 9.8727 | 8.799 | 8.782 | 8.799 | 8.439 | 8.817 | 6,470,432 | 8.6874 | 3.63% |
| 2022-08-25 | 0 | 9.650 | 9.650 | 9.690 | 9.530 | 9.800 | 3,118,800 | 30,031,308 | 9.6291 | 8.491 | 8.491 | 8.527 | 8.386 | 8.623 | 3,544,328 | 8.4731 | 0.31% |
| 2022-08-24 | 0 | 9.620 | 9.620 | 9.650 | 9.560 | 9.980 | 3,480,800 | 33,829,975 | 9.7190 | 8.465 | 8.465 | 8.491 | 8.412 | 8.782 | 3,955,719 | 8.5522 | -2.53% |
| 2022-08-23 | 0 | 9.870 | 9.860 | 9.870 | 9.720 | 10.02 | 6,336,920 | 62,306,532 | 9.8323 | 8.685 | 8.676 | 8.685 | 8.553 | 8.817 | 7,201,527 | 8.6519 | 1.75% |
| 2022-08-22 | 0 | 9.700 | 9.660 | 9.700 | 9.610 | 9.700 | 2,213,687 | 21,420,318 | 9.6763 | 8.535 | 8.500 | 8.535 | 8.456 | 8.535 | 2,515,721 | 8.5146 | 0.00% |
| 2022-08-19 | 0 | 9.700 | 9.680 | 9.700 | 9.600 | 9.780 | 1,724,000 | 16,714,754 | 9.6953 | 8.535 | 8.518 | 8.535 | 8.447 | 8.606 | 1,959,222 | 8.5313 | -0.31% |
| 2022-08-18 | 0 | 9.730 | 9.670 | 9.730 | 9.410 | 9.780 | 2,587,172 | 24,961,277 | 9.6481 | 8.562 | 8.509 | 8.562 | 8.280 | 8.606 | 2,940,165 | 8.4898 | 1.78% |
| 2022-08-17 | 0 | 9.560 | 9.520 | 9.560 | 9.470 | 9.790 | 5,831,600 | 55,914,260 | 9.5882 | 8.412 | 8.377 | 8.412 | 8.333 | 8.615 | 6,627,261 | 8.4370 | -1.85% |
| 2022-08-16 | 0 | 9.740 | 9.740 | 9.750 | 9.520 | 9.920 | 3,993,200 | 38,854,524 | 9.7302 | 8.571 | 8.571 | 8.579 | 8.377 | 8.729 | 4,538,030 | 8.5620 | 1.46% |
| 2022-08-15 | 0 | 9.600 | 9.580 | 9.600 | 9.570 | 9.920 | 1,488,400 | 14,348,759 | 9.6404 | 8.447 | 8.430 | 8.447 | 8.421 | 8.729 | 1,691,477 | 8.4830 | -1.34% |
| 2022-08-12 | 0 | 9.730 | 9.730 | 9.740 | 9.710 | 9.910 | 1,578,020 | 15,415,425 | 9.7688 | 8.562 | 8.562 | 8.571 | 8.544 | 8.720 | 1,793,324 | 8.5960 | -1.62% |
| 2022-08-11 | 0 | 9.890 | 9.860 | 9.890 | 9.580 | 9.930 | 1,684,693 | 16,589,837 | 9.8474 | 8.703 | 8.676 | 8.703 | 8.430 | 8.738 | 1,914,552 | 8.6651 | 3.34% |
| 2022-08-10 | 0 | 9.570 | 9.530 | 9.570 | 9.330 | 9.660 | 2,954,200 | 28,012,326 | 9.4822 | 8.421 | 8.386 | 8.421 | 8.210 | 8.500 | 3,357,270 | 8.3438 | 0.74% |
| 2022-08-09 | 0 | 9.500 | 9.500 | 9.510 | 9.350 | 9.770 | 4,044,370 | 38,522,665 | 9.5250 | 8.359 | 8.359 | 8.368 | 8.227 | 8.597 | 4,596,182 | 8.3814 | -3.06% |
| 2022-08-08 | 0 | 9.800 | 9.800 | 9.820 | 9.760 | 10.02 | 3,002,500 | 29,529,730 | 9.8350 | 8.623 | 8.623 | 8.641 | 8.588 | 8.817 | 3,412,160 | 8.6543 | -3.16% |
| 2022-08-05 | 0 | 10.12 | 10.06 | 10.12 | 9.980 | 10.28 | 3,593,946 | 36,417,682 | 10.133 | 8.905 | 8.852 | 8.905 | 8.782 | 9.046 | 4,084,302 | 8.9165 | 1.71% |
| 2022-08-04 | 0 | 9.950 | 9.930 | 9.950 | 9.680 | 10.12 | 5,295,386 | 52,561,516 | 9.9259 | 8.755 | 8.738 | 8.755 | 8.518 | 8.905 | 6,017,886 | 8.7342 | 1.63% |
| 2022-08-03 | 0 | 9.790 | 9.730 | 9.790 | 9.550 | 9.910 | 3,234,733 | 31,510,343 | 9.7413 | 8.615 | 8.562 | 8.615 | 8.403 | 8.720 | 3,676,079 | 8.5717 | 0.10% |
| 2022-08-02 | 0 | 9.780 | 9.750 | 9.780 | 9.560 | 9.850 | 4,531,200 | 44,098,156 | 9.7321 | 8.606 | 8.579 | 8.606 | 8.412 | 8.667 | 5,149,435 | 8.5637 | 0.20% |
| 2022-08-01 | 0 | 9.760 | 9.710 | 9.760 | 9.550 | 10.00 | 2,878,761 | 28,109,779 | 9.7645 | 8.588 | 8.544 | 8.588 | 8.403 | 8.799 | 3,271,538 | 8.5922 | -0.41% |
| 2022-07-29 | 0 | 9.800 | 9.730 | 9.800 | 9.610 | 9.980 | 3,606,800 | 35,103,370 | 9.7326 | 8.623 | 8.562 | 8.623 | 8.456 | 8.782 | 4,098,910 | 8.5641 | -0.31% |
| 2022-07-28 | 0 | 9.830 | 9.800 | 9.830 | 9.590 | 9.830 | 2,114,879 | 20,706,022 | 9.7906 | 8.650 | 8.623 | 8.650 | 8.439 | 8.650 | 2,403,432 | 8.6152 | 0.82% |
| 2022-07-27 | 0 | 9.750 | 9.740 | 9.750 | 9.350 | 9.830 | 2,667,260 | 25,929,293 | 9.7213 | 8.579 | 8.571 | 8.579 | 8.227 | 8.650 | 3,031,180 | 8.5542 | 0.10% |
| 2022-07-26 | 0 | 9.740 | 9.710 | 9.740 | 9.630 | 9.850 | 2,212,100 | 21,525,431 | 9.7308 | 8.571 | 8.544 | 8.571 | 8.474 | 8.667 | 2,513,918 | 8.5625 | -1.12% |
| 2022-07-25 | 0 | 9.850 | 9.800 | 9.850 | 9.620 | 9.860 | 3,110,171 | 30,329,205 | 9.7516 | 8.667 | 8.623 | 8.667 | 8.465 | 8.676 | 3,534,521 | 8.5809 | 1.03% |
| 2022-07-22 | 0 | 9.750 | 9.740 | 9.750 | 9.620 | 9.790 | 3,692,000 | 35,832,042 | 9.7053 | 8.579 | 8.571 | 8.579 | 8.465 | 8.615 | 4,195,735 | 8.5401 | 0.93% |
| 2022-07-21 | 0 | 9.660 | 9.610 | 9.670 | 9.590 | 9.800 | 5,858,841 | 56,629,610 | 9.6657 | 8.500 | 8.456 | 8.509 | 8.439 | 8.623 | 6,658,219 | 8.5052 | 0.73% |
| 2022-07-20 | 0 | 9.590 | 9.580 | 9.590 | 9.540 | 9.900 | 5,205,513 | 50,209,194 | 9.6454 | 8.439 | 8.430 | 8.439 | 8.395 | 8.711 | 5,915,751 | 8.4874 | -0.52% |
| 2022-07-19 | 0 | 9.640 | 9.610 | 9.640 | 9.530 | 9.780 | 6,307,373 | 60,993,387 | 9.6702 | 8.483 | 8.456 | 8.483 | 8.386 | 8.606 | 7,167,948 | 8.5092 | 0.84% |
| 2022-07-18 | 0 | 9.560 | 9.510 | 9.560 | 9.250 | 9.570 | 2,786,615 | 26,475,176 | 9.5008 | 8.412 | 8.368 | 8.412 | 8.139 | 8.421 | 3,166,820 | 8.3602 | 1.16% |
| 2022-07-15 | 0 | 9.450 | 9.400 | 9.450 | 9.380 | 9.550 | 5,215,400 | 49,201,610 | 9.4339 | 8.315 | 8.271 | 8.315 | 8.254 | 8.403 | 5,926,987 | 8.3013 | -1.25% |
| 2022-07-14 | 0 | 9.570 | 9.530 | 9.570 | 9.330 | 9.800 | 5,533,600 | 52,783,552 | 9.5387 | 8.421 | 8.386 | 8.421 | 8.210 | 8.623 | 6,288,602 | 8.3935 | 1.27% |
| 2022-07-13 | 0 | 9.450 | 9.450 | 9.460 | 9.180 | 9.740 | 6,581,519 | 62,799,554 | 9.5418 | 8.315 | 8.315 | 8.324 | 8.078 | 8.571 | 7,479,499 | 8.3962 | 1.83% |
| 2022-07-12 | 0 | 9.280 | 9.240 | 9.280 | 9.070 | 9.540 | 4,485,656 | 41,501,110 | 9.2520 | 8.166 | 8.131 | 8.166 | 7.981 | 8.395 | 5,097,677 | 8.1412 | -1.28% |
| 2022-07-11 | 0 | 9.400 | 9.400 | 9.410 | 9.260 | 9.550 | 6,266,121 | 58,931,816 | 9.4048 | 8.271 | 8.271 | 8.280 | 8.148 | 8.403 | 7,121,068 | 8.2757 | -1.57% |
| 2022-07-08 | 0 | 9.550 | 9.540 | 9.550 | 9.360 | 9.600 | 4,449,211 | 41,977,385 | 9.4348 | 8.403 | 8.395 | 8.403 | 8.236 | 8.447 | 5,056,259 | 8.3021 | 2.47% |
| 2022-07-07 | 0 | 9.320 | 9.300 | 9.320 | 8.930 | 9.360 | 7,544,520 | 69,779,780 | 9.2491 | 8.201 | 8.183 | 8.201 | 7.858 | 8.236 | 8,573,891 | 8.1386 | 0.00% |
| 2022-07-06 | 0 | 9.320 | 9.320 | 9.330 | 9.150 | 9.650 | 8,187,915 | 76,194,002 | 9.3057 | 8.201 | 8.201 | 8.210 | 8.051 | 8.491 | 9,305,071 | 8.1884 | -0.96% |
| 2022-07-05 | 0 | 9.410 | 9.400 | 9.410 | 9.270 | 9.650 | 4,077,809 | 38,301,265 | 9.3926 | 8.280 | 8.271 | 8.280 | 8.157 | 8.491 | 4,634,183 | 8.2649 | -0.53% |
| 2022-07-04 | 0 | 9.460 | 9.460 | 9.470 | 9.070 | 9.960 | 5,358,699 | 50,395,166 | 9.4044 | 8.324 | 8.324 | 8.333 | 7.981 | 8.764 | 6,089,838 | 8.2753 | 3.73% |
| 2022-06-30 | 0 | 9.120 | 9.110 | 9.120 | 8.800 | 9.250 | 4,412,839 | 40,098,076 | 9.0867 | 8.025 | 8.016 | 8.025 | 7.743 | 8.139 | 5,014,925 | 7.9957 | 1.33% |
| 2022-06-29 | 0 | 9.000 | 8.990 | 9.000 | 8.800 | 9.160 | 4,726,939 | 42,288,698 | 8.9463 | 7.919 | 7.911 | 7.919 | 7.743 | 8.060 | 5,371,880 | 7.8722 | -1.96% |
| 2022-06-28 | 0 | 9.180 | 9.150 | 9.180 | 8.800 | 9.220 | 4,717,200 | 42,919,600 | 9.0985 | 8.078 | 8.051 | 8.078 | 7.743 | 8.113 | 5,360,813 | 8.0062 | 0.11% |
| 2022-06-27 | 0 | 9.170 | 9.150 | 9.170 | 9.000 | 9.530 | 9,923,461 | 90,510,612 | 9.1209 | 8.069 | 8.051 | 8.069 | 7.919 | 8.386 | 11,277,414 | 8.0258 | -0.76% |
| 2022-06-24 | 0 | 9.240 | 9.230 | 9.240 | 8.650 | 9.290 | 14,613,520 | 133,978,267 | 9.1681 | 8.131 | 8.122 | 8.131 | 7.611 | 8.175 | 16,607,382 | 8.0674 | 5.48% |
| 2022-06-23 | 0 | 8.760 | 8.760 | 8.770 | 8.370 | 8.830 | 5,210,400 | 45,274,968 | 8.6893 | 7.708 | 7.708 | 7.717 | 7.365 | 7.770 | 5,921,305 | 7.6461 | 4.66% |
| 2022-06-22 | 0 | 8.370 | 8.360 | 8.370 | 8.090 | 8.610 | 8,062,800 | 67,869,085 | 8.4176 | 7.365 | 7.356 | 7.365 | 7.119 | 7.576 | 9,162,885 | 7.4070 | 1.09% |
| 2022-06-21 | 0 | 8.280 | 8.280 | 8.290 | 7.800 | 8.310 | 4,100,950 | 33,444,935 | 8.1554 | 7.286 | 7.286 | 7.295 | 6.864 | 7.312 | 4,660,482 | 7.1763 | 5.75% |
| 2022-06-20 | 0 | 7.830 | 7.830 | 7.840 | 7.680 | 7.890 | 6,036,002 | 46,886,712 | 7.7678 | 6.890 | 6.890 | 6.899 | 6.758 | 6.943 | 6,859,551 | 6.8352 | -0.38% |
| 2022-06-17 | 0 | 7.860 | 7.850 | 7.860 | 7.590 | 7.890 | 5,918,925 | 45,979,203 | 7.7682 | 6.916 | 6.908 | 6.916 | 6.679 | 6.943 | 6,726,501 | 6.8355 | 2.48% |
| 2022-06-16 | 0 | 7.670 | 7.640 | 7.670 | 7.540 | 7.830 | 6,228,215 | 47,729,571 | 7.6634 | 6.749 | 6.723 | 6.749 | 6.635 | 6.890 | 7,077,990 | 6.7434 | -1.29% |
| 2022-06-15 | 0 | 7.770 | 7.760 | 7.770 | 7.680 | 7.880 | 6,666,601 | 51,598,619 | 7.7399 | 6.837 | 6.828 | 6.837 | 6.758 | 6.934 | 7,576,189 | 6.8106 | -0.77% |
| 2022-06-14 | 0 | 7.830 | 7.800 | 7.830 | 7.580 | 7.860 | 6,032,987 | 46,805,422 | 7.7583 | 6.890 | 6.864 | 6.890 | 6.670 | 6.916 | 6,856,125 | 6.8268 | 0.26% |
| 2022-06-13 | 0 | 7.810 | 7.800 | 7.810 | 7.720 | 8.090 | 9,170,505 | 72,817,222 | 7.9404 | 6.872 | 6.864 | 6.872 | 6.793 | 7.119 | 10,421,725 | 6.9871 | -3.58% |
| 2022-06-10 | 0 | 8.100 | 8.090 | 8.100 | 7.970 | 8.150 | 5,464,002 | 44,140,636 | 8.0784 | 7.128 | 7.119 | 7.128 | 7.013 | 7.172 | 6,209,508 | 7.1086 | -1.22% |
| 2022-06-09 | 0 | 8.200 | 8.190 | 8.200 | 8.120 | 8.700 | 6,048,165 | 50,421,289 | 8.3366 | 7.216 | 7.207 | 7.216 | 7.145 | 7.655 | 6,873,374 | 7.3357 | -1.61% |
| 2022-06-08 | 0 | 8.410 | 8.400 | 8.410 | 8.050 | 8.440 | 6,951,139 | 57,879,862 | 8.3267 | 7.333 | 7.325 | 7.333 | 7.020 | 7.360 | 7,971,587 | 7.2608 | 4.73% |
| 2022-06-07 | 0 | 8.030 | 8.030 | 8.040 | 7.750 | 8.140 | 5,540,888 | 44,534,837 | 8.0375 | 7.002 | 7.002 | 7.011 | 6.758 | 7.098 | 6,354,307 | 7.0086 | 1.01% |
| 2022-06-06 | 0 | 7.950 | 7.940 | 7.950 | 7.600 | 7.990 | 6,580,437 | 51,578,439 | 7.8381 | 6.932 | 6.924 | 6.932 | 6.627 | 6.967 | 7,546,465 | 6.8348 | 0.38% |
| 2022-06-02 | 0 | 7.920 | 7.910 | 7.920 | 7.640 | 8.060 | 8,860,800 | 69,083,436 | 7.7965 | 6.906 | 6.897 | 6.906 | 6.662 | 7.028 | 10,161,593 | 6.7985 | -1.49% |
| 2022-06-01 | 0 | 8.040 | 8.020 | 8.040 | 7.880 | 8.630 | 14,215,850 | 117,628,826 | 8.2745 | 7.011 | 6.993 | 7.011 | 6.871 | 7.525 | 16,302,780 | 7.2153 | -7.69% |
| 2022-05-31 | 0 | 8.710 | 8.700 | 8.710 | 8.300 | 8.770 | 24,269,131 | 210,706,797 | 8.6821 | 7.595 | 7.586 | 7.595 | 7.238 | 7.647 | 27,831,914 | 7.5707 | 3.08% |
| 2022-05-30 | 0 | 8.450 | 8.440 | 8.450 | 8.090 | 8.480 | 4,311,596 | 36,187,600 | 8.3931 | 7.368 | 7.360 | 7.368 | 7.054 | 7.394 | 4,944,551 | 7.3187 | 4.58% |
| 2022-05-27 | 0 | 8.080 | 8.080 | 8.090 | 7.960 | 8.350 | 6,467,200 | 52,478,543 | 8.1146 | 7.046 | 7.046 | 7.054 | 6.941 | 7.281 | 7,416,605 | 7.0758 | -0.98% |
| 2022-05-26 | 0 | 8.160 | 8.130 | 8.160 | 7.780 | 8.180 | 5,568,847 | 44,928,248 | 8.0678 | 7.115 | 7.089 | 7.115 | 6.784 | 7.133 | 6,386,371 | 7.0350 | 1.75% |
| 2022-05-25 | 0 | 8.020 | 8.020 | 8.030 | 7.880 | 8.180 | 7,795,809 | 62,475,501 | 8.0140 | 6.993 | 6.993 | 7.002 | 6.871 | 7.133 | 8,940,258 | 6.9881 | 0.38% |
| 2022-05-24 | 0 | 7.990 | 7.980 | 7.990 | 7.910 | 8.750 | 7,984,469 | 64,398,597 | 8.0655 | 6.967 | 6.958 | 6.967 | 6.897 | 7.630 | 9,156,613 | 7.0330 | -5.67% |
| 2022-05-23 | 0 | 8.470 | 8.460 | 8.470 | 8.400 | 8.800 | 4,397,235 | 37,531,463 | 8.5352 | 7.386 | 7.377 | 7.386 | 7.325 | 7.674 | 5,042,763 | 7.4426 | -1.97% |
| 2022-05-20 | 0 | 8.640 | 8.620 | 8.640 | 8.400 | 8.700 | 4,076,400 | 35,099,210 | 8.6103 | 7.534 | 7.517 | 7.534 | 7.325 | 7.586 | 4,674,828 | 7.5081 | 4.10% |
| 2022-05-19 | 0 | 8.300 | 8.290 | 8.300 | 8.110 | 8.550 | 6,715,630 | 56,316,610 | 8.3859 | 7.238 | 7.229 | 7.238 | 7.072 | 7.456 | 7,701,505 | 7.3124 | -3.26% |
| 2022-05-18 | 0 | 8.580 | 8.570 | 8.580 | 7.940 | 8.620 | 10,945,961 | 91,713,878 | 8.3788 | 7.482 | 7.473 | 7.482 | 6.924 | 7.517 | 12,552,862 | 7.3062 | 8.33% |
| 2022-05-17 | 0 | 7.920 | 7.910 | 7.920 | 7.750 | 8.030 | 9,479,600 | 74,316,054 | 7.8396 | 6.906 | 6.897 | 6.906 | 6.758 | 7.002 | 10,871,234 | 6.8360 | 0.76% |
| 2022-05-16 | 0 | 7.860 | 7.810 | 7.860 | 7.550 | 7.890 | 9,547,630 | 73,431,134 | 7.6910 | 6.854 | 6.810 | 6.854 | 6.584 | 6.880 | 10,949,251 | 6.7065 | 2.75% |
| 2022-05-13 | 0 | 7.650 | 7.650 | 7.660 | 7.590 | 8.380 | 10,576,215 | 82,616,202 | 7.8115 | 6.671 | 6.671 | 6.679 | 6.618 | 7.307 | 12,128,836 | 6.8116 | -3.77% |
| 2022-05-12 | 0 | 7.950 | 7.950 | 7.970 | 7.800 | 8.040 | 4,879,400 | 38,774,868 | 7.9466 | 6.932 | 6.932 | 6.950 | 6.802 | 7.011 | 5,595,711 | 6.9294 | 1.27% |
| 2022-05-11 | 0 | 7.850 | 7.830 | 7.850 | 7.770 | 8.190 | 4,681,054 | 37,085,882 | 7.9225 | 6.845 | 6.828 | 6.845 | 6.775 | 7.142 | 5,368,247 | 6.9084 | 1.55% |
| 2022-05-10 | 0 | 7.730 | 7.730 | 7.770 | 7.470 | 7.880 | 6,863,261 | 53,132,572 | 7.7416 | 6.740 | 6.740 | 6.775 | 6.514 | 6.871 | 7,870,809 | 6.7506 | -1.40% |
| 2022-05-06 | 0 | 7.840 | 7.840 | 7.850 | 7.760 | 7.980 | 4,815,889 | 37,780,800 | 7.8450 | 6.836 | 6.836 | 6.845 | 6.767 | 6.958 | 5,522,876 | 6.8408 | -2.49% |
| 2022-05-05 | 0 | 8.040 | 8.030 | 8.040 | 7.860 | 8.150 | 4,053,200 | 32,666,304 | 8.0594 | 7.011 | 7.002 | 7.011 | 6.854 | 7.107 | 4,648,222 | 7.0277 | 1.39% |
| 2022-05-04 | 0 | 7.930 | 7.920 | 7.930 | 7.910 | 8.320 | 2,558,285 | 20,403,893 | 7.9756 | 6.915 | 6.906 | 6.915 | 6.897 | 7.255 | 2,933,849 | 6.9546 | -3.53% |
| 2022-05-03 | 0 | 8.220 | 8.210 | 8.220 | 8.020 | 8.360 | 3,694,965 | 30,410,888 | 8.2304 | 7.168 | 7.159 | 7.168 | 6.993 | 7.290 | 4,237,397 | 7.1768 | -2.49% |
| 2022-04-29 | 0 | 8.430 | 8.430 | 8.440 | 7.830 | 8.480 | 7,845,848 | 65,294,727 | 8.3222 | 7.351 | 7.351 | 7.360 | 6.828 | 7.394 | 8,997,642 | 7.2569 | 1.32% |
| 2022-04-28 | 0 | 8.320 | 8.290 | 8.320 | 7.810 | 8.400 | 5,670,918 | 46,413,147 | 8.1844 | 7.255 | 7.229 | 7.255 | 6.810 | 7.325 | 6,503,426 | 7.1367 | 5.58% |
| 2022-04-27 | 0 | 7.880 | 7.870 | 7.880 | 7.590 | 7.930 | 6,476,922 | 50,506,741 | 7.7980 | 6.871 | 6.863 | 6.871 | 6.618 | 6.915 | 7,427,754 | 6.7997 | 2.07% |
| 2022-04-26 | 0 | 7.720 | 7.690 | 7.720 | 7.630 | 7.890 | 11,353,792 | 88,415,733 | 7.7873 | 6.732 | 6.706 | 6.732 | 6.653 | 6.880 | 13,020,563 | 6.7905 | -1.78% |
| 2022-04-25 | 0 | 7.860 | 7.850 | 7.860 | 7.810 | 8.460 | 7,281,503 | 58,099,611 | 7.9791 | 6.854 | 6.845 | 6.854 | 6.810 | 7.377 | 8,350,450 | 6.9577 | -7.09% |
| 2022-04-22 | 0 | 8.460 | 8.450 | 8.460 | 8.240 | 8.580 | 5,688,918 | 47,944,992 | 8.4278 | 7.377 | 7.368 | 7.377 | 7.185 | 7.482 | 6,524,069 | 7.3489 | 0.12% |
| 2022-04-21 | 0 | 8.450 | 8.440 | 8.450 | 8.390 | 8.800 | 9,538,000 | 81,440,119 | 8.5385 | 7.368 | 7.360 | 7.368 | 7.316 | 7.674 | 10,938,208 | 7.4455 | -2.99% |
| 2022-04-20 | 0 | 8.710 | 8.710 | 8.730 | 8.450 | 8.830 | 6,192,852 | 53,547,640 | 8.6467 | 7.595 | 7.595 | 7.612 | 7.368 | 7.700 | 7,101,982 | 7.5398 | 1.99% |
| 2022-04-19 | 0 | 8.540 | 8.540 | 8.570 | 8.450 | 8.940 | 7,874,666 | 67,517,107 | 8.5740 | 7.447 | 7.447 | 7.473 | 7.368 | 7.796 | 9,030,691 | 7.4764 | -3.17% |
| 2022-04-14 | 0 | 8.820 | 8.810 | 8.820 | 8.470 | 8.850 | 7,103,600 | 61,966,672 | 8.7233 | 7.691 | 7.682 | 7.691 | 7.386 | 7.717 | 8,146,430 | 7.6066 | 4.01% |
| 2022-04-13 | 0 | 8.480 | 8.470 | 8.480 | 8.210 | 8.610 | 5,276,568 | 44,781,742 | 8.4869 | 7.394 | 7.386 | 7.394 | 7.159 | 7.508 | 6,051,184 | 7.4005 | 0.00% |
| 2022-04-12 | 0 | 8.480 | 8.470 | 8.480 | 8.270 | 8.670 | 5,037,355 | 42,671,483 | 8.4710 | 7.394 | 7.386 | 7.394 | 7.211 | 7.560 | 5,776,854 | 7.3866 | 1.19% |
| 2022-04-11 | 0 | 8.380 | 8.370 | 8.380 | 8.280 | 8.780 | 6,719,684 | 56,734,213 | 8.4430 | 7.307 | 7.299 | 7.307 | 7.220 | 7.656 | 7,706,154 | 7.3622 | -3.12% |
| 2022-04-08 | 0 | 8.650 | 8.630 | 8.650 | 8.300 | 8.810 | 8,014,546 | 69,083,041 | 8.6197 | 7.543 | 7.525 | 7.543 | 7.238 | 7.682 | 9,191,106 | 7.5163 | 2.98% |
| 2022-04-07 | 0 | 8.400 | 8.400 | 8.420 | 8.380 | 8.750 | 6,154,362 | 52,166,804 | 8.4764 | 7.325 | 7.325 | 7.342 | 7.307 | 7.630 | 7,057,841 | 7.3913 | -2.89% |
| 2022-04-06 | 0 | 8.650 | 8.650 | 8.660 | 8.490 | 8.770 | 7,047,669 | 61,033,636 | 8.6601 | 7.543 | 7.543 | 7.551 | 7.403 | 7.647 | 8,082,288 | 7.5515 | -1.93% |
| 2022-04-04 | 0 | 8.820 | 8.780 | 8.820 | 8.410 | 8.990 | 4,660,311 | 40,737,062 | 8.7413 | 7.691 | 7.656 | 7.691 | 7.333 | 7.839 | 5,344,459 | 7.6223 | 5.00% |
| 2022-04-01 | 0 | 8.400 | 8.400 | 8.410 | 8.290 | 8.540 | 6,053,938 | 50,905,136 | 8.4086 | 7.325 | 7.325 | 7.333 | 7.229 | 7.447 | 6,942,675 | 7.3322 | 0.12% |
| 2022-03-31 | 0 | 8.390 | 8.370 | 8.390 | 8.190 | 9.040 | 11,023,774 | 92,826,376 | 8.4206 | 7.316 | 7.299 | 7.316 | 7.142 | 7.883 | 12,642,098 | 7.3426 | -4.66% |
| 2022-03-30 | 0 | 8.800 | 8.800 | 8.810 | 8.700 | 9.120 | 12,959,267 | 114,646,031 | 8.8466 | 7.674 | 7.674 | 7.682 | 7.586 | 7.953 | 14,861,727 | 7.7142 | -3.51% |
| 2022-03-29 | 0 | 9.120 | 9.120 | 9.130 | 8.600 | 9.300 | 8,227,392 | 74,920,051 | 9.1062 | 7.953 | 7.953 | 7.961 | 7.499 | 8.110 | 9,435,198 | 7.9405 | 1.90% |
| 2022-03-28 | 0 | 8.950 | 8.920 | 8.950 | 8.610 | 9.090 | 7,139,200 | 63,387,575 | 8.8788 | 7.804 | 7.778 | 7.804 | 7.508 | 7.926 | 8,187,256 | 7.7422 | 0.34% |
| 2022-03-25 | 0 | 8.920 | 8.910 | 8.920 | 8.820 | 9.920 | 13,791,739 | 126,819,591 | 9.1953 | 7.778 | 7.769 | 7.778 | 7.691 | 8.650 | 15,816,408 | 8.0182 | -10.80% |
| 2022-03-24 | 0 | 10.00 | 9.990 | 10.00 | 9.670 | 10.18 | 8,280,948 | 82,231,255 | 9.9302 | 8.720 | 8.711 | 8.720 | 8.432 | 8.877 | 9,496,616 | 8.6590 | 4.17% |
| 2022-03-23 | 0 | 9.600 | 9.580 | 9.600 | 9.460 | 9.830 | 5,701,330 | 54,921,459 | 9.6331 | 8.371 | 8.354 | 8.371 | 8.249 | 8.572 | 6,538,303 | 8.4000 | -0.10% |
| 2022-03-22 | 0 | 9.610 | 9.600 | 9.610 | 9.490 | 10.00 | 9,307,500 | 89,908,474 | 9.6598 | 8.380 | 8.371 | 8.380 | 8.275 | 8.720 | 10,673,869 | 8.4232 | -2.93% |
| 2022-03-21 | 0 | 9.900 | 9.890 | 9.900 | 9.850 | 10.40 | 5,369,763 | 53,553,740 | 9.9732 | 8.633 | 8.624 | 8.633 | 8.589 | 9.069 | 6,158,061 | 8.6965 | -1.00% |
| 2022-03-18 | 0 | 10.00 | 10.00 | 10.02 | 9.740 | 10.18 | 6,422,200 | 64,028,386 | 9.9699 | 8.720 | 8.720 | 8.737 | 8.493 | 8.877 | 7,364,999 | 8.6936 | -1.57% |
| 2022-03-17 | 0 | 10.16 | 10.14 | 10.16 | 9.920 | 10.34 | 9,322,400 | 94,253,810 | 10.110 | 8.859 | 8.842 | 8.859 | 8.650 | 9.016 | 10,690,957 | 8.8162 | 5.28% |
| 2022-03-16 | 0 | 9.650 | 9.580 | 9.650 | 8.690 | 9.650 | 12,533,183 | 116,532,654 | 9.2979 | 8.415 | 8.354 | 8.415 | 7.578 | 8.415 | 14,373,093 | 8.1077 | 13.66% |
| 2022-03-15 | 0 | 8.490 | 8.480 | 8.490 | 8.360 | 9.200 | 9,360,197 | 81,002,795 | 8.6540 | 7.403 | 7.394 | 7.403 | 7.290 | 8.022 | 10,734,303 | 7.5462 | -2.41% |
| 2022-03-14 | 0 | 8.700 | 8.680 | 8.700 | 8.580 | 9.230 | 7,566,388 | 67,605,205 | 8.9349 | 7.586 | 7.569 | 7.586 | 7.482 | 8.048 | 8,677,157 | 7.7912 | -6.55% |
| 2022-03-11 | 0 | 9.310 | 9.300 | 9.310 | 9.190 | 9.800 | 3,623,357 | 33,883,933 | 9.3515 | 8.118 | 8.110 | 8.118 | 8.014 | 8.545 | 4,155,277 | 8.1544 | -4.12% |
| 2022-03-10 | 0 | 9.710 | 9.700 | 9.710 | 9.660 | 9.950 | 4,818,237 | 46,639,921 | 9.6799 | 8.467 | 8.458 | 8.467 | 8.423 | 8.676 | 5,525,569 | 8.4407 | 1.36% |
| 2022-03-09 | 0 | 9.580 | 9.560 | 9.580 | 9.220 | 9.730 | 6,535,970 | 62,313,400 | 9.5339 | 8.354 | 8.336 | 8.354 | 8.040 | 8.484 | 7,495,470 | 8.3135 | 1.70% |
| 2022-03-08 | 0 | 9.420 | 9.410 | 9.420 | 9.170 | 10.12 | 6,912,523 | 66,044,607 | 9.5543 | 8.214 | 8.205 | 8.214 | 7.996 | 8.825 | 7,927,303 | 8.3313 | -2.99% |
| 2022-03-07 | 0 | 9.710 | 9.700 | 9.710 | 9.390 | 10.24 | 6,131,919 | 59,604,446 | 9.7204 | 8.467 | 8.458 | 8.467 | 8.188 | 8.929 | 7,032,103 | 8.4760 | -5.73% |
| 2022-03-04 | 0 | 10.30 | 10.26 | 10.30 | 10.14 | 10.52 | 6,872,896 | 71,095,428 | 10.344 | 8.981 | 8.947 | 8.981 | 8.842 | 9.173 | 7,881,858 | 9.0201 | 0.19% |
| 2022-03-03 | 0 | 10.28 | 10.22 | 10.28 | 10.10 | 10.52 | 4,159,912 | 42,814,830 | 10.292 | 8.964 | 8.912 | 8.964 | 8.807 | 9.173 | 4,770,600 | 8.9747 | -0.19% |
| 2022-03-02 | 0 | 10.30 | 10.28 | 10.30 | 10.26 | 10.54 | 9,323,600 | 97,370,008 | 10.443 | 8.981 | 8.964 | 8.981 | 8.947 | 9.191 | 10,692,333 | 9.1065 | -1.90% |
| 2022-03-01 | 0 | 10.50 | 10.50 | 10.52 | 10.18 | 10.82 | 6,355,236 | 66,464,394 | 10.458 | 9.156 | 9.156 | 9.173 | 8.877 | 9.435 | 7,288,204 | 9.1194 | -2.42% |
| 2022-02-28 | 0 | 10.76 | 10.70 | 10.76 | 10.26 | 10.80 | 14,094,954 | 149,945,500 | 10.638 | 9.383 | 9.330 | 9.383 | 8.947 | 9.417 | 16,164,136 | 9.2764 | -1.10% |
| 2022-02-25 | 0 | 10.88 | 10.86 | 10.88 | 10.26 | 10.98 | 8,731,058 | 92,909,165 | 10.641 | 9.487 | 9.470 | 9.487 | 8.947 | 9.574 | 10,012,804 | 9.2790 | 6.04% |
| 2022-02-24 | 0 | 10.26 | 10.22 | 10.26 | 10.04 | 10.76 | 5,071,260 | 51,911,502 | 10.236 | 8.947 | 8.912 | 8.947 | 8.755 | 9.383 | 5,815,736 | 8.9260 | -0.97% |
| 2022-02-23 | 0 | 10.36 | 10.34 | 10.36 | 10.04 | 10.46 | 4,677,293 | 47,988,482 | 10.260 | 9.034 | 9.016 | 9.034 | 8.755 | 9.121 | 5,363,934 | 8.9465 | 3.39% |
| 2022-02-22 | 0 | 10.02 | 9.960 | 10.02 | 9.830 | 10.10 | 3,736,200 | 37,363,420 | 10.000 | 8.737 | 8.685 | 8.737 | 8.572 | 8.807 | 4,284,686 | 8.7202 | -1.38% |
| 2022-02-21 | 0 | 10.16 | 10.16 | 10.18 | 9.830 | 10.30 | 6,191,672 | 62,222,643 | 10.049 | 8.859 | 8.859 | 8.877 | 8.572 | 8.981 | 7,100,628 | 8.7630 | 1.40% |
| 2022-02-18 | 0 | 10.02 | 10.00 | 10.02 | 9.980 | 10.16 | 2,858,208 | 28,760,114 | 10.062 | 8.737 | 8.720 | 8.737 | 8.702 | 8.859 | 3,277,802 | 8.7742 | -0.99% |
| 2022-02-17 | 0 | 10.12 | 10.10 | 10.12 | 9.980 | 10.32 | 4,336,000 | 44,055,616 | 10.160 | 8.825 | 8.807 | 8.825 | 8.702 | 8.999 | 4,972,538 | 8.8598 | -0.59% |
| 2022-02-16 | 0 | 10.18 | 10.18 | 10.20 | 10.10 | 10.38 | 5,934,600 | 60,512,473 | 10.197 | 8.877 | 8.877 | 8.894 | 8.807 | 9.051 | 6,805,817 | 8.8913 | 2.21% |
| 2022-02-15 | 0 | 9.960 | 9.930 | 9.960 | 9.540 | 10.10 | 2,722,800 | 27,088,726 | 9.9488 | 8.685 | 8.659 | 8.685 | 8.319 | 8.807 | 3,122,515 | 8.6753 | 1.43% |
| 2022-02-14 | 0 | 9.820 | 9.800 | 9.820 | 9.720 | 9.900 | 2,498,151 | 24,499,197 | 9.8069 | 8.563 | 8.545 | 8.563 | 8.476 | 8.633 | 2,864,887 | 8.5515 | -0.30% |
| 2022-02-11 | 0 | 9.850 | 9.840 | 9.850 | 9.770 | 10.12 | 7,546,859 | 74,594,921 | 9.8842 | 8.589 | 8.580 | 8.589 | 8.519 | 8.825 | 8,654,761 | 8.6189 | -2.67% |
| 2022-02-10 | 0 | 10.12 | 10.08 | 10.12 | 9.900 | 10.36 | 6,386,329 | 64,399,359 | 10.084 | 8.825 | 8.790 | 8.825 | 8.633 | 9.034 | 7,323,862 | 8.7931 | 2.02% |
| 2022-02-09 | 0 | 9.920 | 9.890 | 9.920 | 9.750 | 9.990 | 2,486,229 | 24,578,473 | 9.8858 | 8.650 | 8.624 | 8.650 | 8.502 | 8.711 | 2,851,215 | 8.6204 | 1.33% |
| 2022-02-08 | 0 | 9.790 | 9.760 | 9.790 | 9.480 | 9.930 | 5,245,970 | 50,988,919 | 9.7196 | 8.537 | 8.511 | 8.537 | 8.266 | 8.659 | 6,016,094 | 8.4754 | 0.51% |
| 2022-02-07 | 0 | 9.740 | 9.710 | 9.740 | 9.560 | 10.10 | 5,558,530 | 54,118,251 | 9.7361 | 8.493 | 8.467 | 8.493 | 8.336 | 8.807 | 6,374,539 | 8.4898 | -1.91% |
| 2022-02-04 | 0 | 9.930 | 9.920 | 9.930 | 9.620 | 10.18 | 5,880,924 | 58,176,429 | 9.8924 | 8.659 | 8.650 | 8.659 | 8.389 | 8.877 | 6,744,262 | 8.6261 | 4.09% |
| 2022-01-31 | 0 | 9.540 | 9.500 | 9.540 | 9.210 | 9.630 | 1,832,700 | 17,408,620 | 9.4989 | 8.319 | 8.284 | 8.319 | 8.031 | 8.397 | 2,101,746 | 8.2829 | 4.03% |
| 2022-01-28 | 0 | 9.170 | 9.160 | 9.170 | 8.920 | 9.300 | 7,597,650 | 69,277,876 | 9.1183 | 7.996 | 7.987 | 7.996 | 7.778 | 8.110 | 8,713,008 | 7.9511 | -0.11% |
| 2022-01-27 | 0 | 9.180 | 9.150 | 9.180 | 8.740 | 9.300 | 4,727,200 | 43,048,752 | 9.1066 | 8.005 | 7.979 | 8.005 | 7.621 | 8.110 | 5,421,167 | 7.9409 | -1.61% |
| 2022-01-26 | 0 | 9.330 | 9.320 | 9.330 | 9.310 | 9.730 | 3,981,400 | 37,613,934 | 9.4474 | 8.136 | 8.127 | 8.136 | 8.118 | 8.484 | 4,565,882 | 8.2380 | -3.42% |
| 2022-01-25 | 0 | 9.660 | 9.650 | 9.660 | 9.610 | 9.930 | 3,338,593 | 32,468,978 | 9.7253 | 8.423 | 8.415 | 8.423 | 8.380 | 8.659 | 3,828,709 | 8.4804 | -1.23% |
| 2022-01-24 | 0 | 9.780 | 9.770 | 9.780 | 9.670 | 10.00 | 4,747,393 | 46,506,416 | 9.7962 | 8.528 | 8.519 | 8.528 | 8.432 | 8.720 | 5,444,325 | 8.5422 | -1.61% |
| 2022-01-21 | 0 | 9.940 | 9.920 | 9.940 | 9.650 | 10.04 | 9,359,900 | 92,790,200 | 9.9136 | 8.668 | 8.650 | 8.668 | 8.415 | 8.755 | 10,733,962 | 8.6445 | -0.60% |
| 2022-01-20 | 0 | 10.00 | 9.990 | 10.00 | 9.820 | 10.30 | 4,568,000 | 45,523,141 | 9.9657 | 8.720 | 8.711 | 8.720 | 8.563 | 8.981 | 5,238,596 | 8.6900 | -1.77% |
| 2022-01-19 | 0 | 10.18 | 10.14 | 10.18 | 9.910 | 10.60 | 7,934,925 | 80,055,245 | 10.089 | 8.877 | 8.842 | 8.877 | 8.641 | 9.243 | 9,099,796 | 8.7975 | -2.12% |
| 2022-01-18 | 0 | 10.40 | 10.38 | 10.40 | 10.10 | 10.46 | 5,627,618 | 58,081,133 | 10.321 | 9.069 | 9.051 | 9.069 | 8.807 | 9.121 | 6,453,770 | 8.9996 | 2.97% |
| 2022-01-17 | 0 | 10.10 | 10.08 | 10.10 | 9.880 | 10.16 | 7,339,404 | 73,515,485 | 10.017 | 8.807 | 8.790 | 8.807 | 8.615 | 8.859 | 8,416,851 | 8.7343 | -1.56% |
| 2022-01-14 | 0 | 10.26 | 10.20 | 10.26 | 9.910 | 10.26 | 4,873,200 | 49,376,691 | 10.132 | 8.947 | 8.894 | 8.947 | 8.641 | 8.947 | 5,588,601 | 8.8353 | 0.98% |
| 2022-01-13 | 0 | 10.16 | 10.14 | 10.16 | 10.02 | 10.32 | 6,427,998 | 65,338,822 | 10.165 | 8.859 | 8.842 | 8.859 | 8.737 | 8.999 | 7,371,648 | 8.8635 | -0.39% |
| 2022-01-12 | 0 | 10.20 | 10.18 | 10.20 | 9.910 | 10.34 | 7,229,178 | 73,202,299 | 10.126 | 8.894 | 8.877 | 8.894 | 8.641 | 9.016 | 8,290,443 | 8.8297 | 0.59% |
| 2022-01-11 | 0 | 10.14 | 10.10 | 10.14 | 9.990 | 10.34 | 9,082,726 | 92,188,100 | 10.150 | 8.842 | 8.807 | 8.842 | 8.711 | 9.016 | 10,416,098 | 8.8505 | -1.93% |
| 2022-01-10 | 0 | 10.34 | 10.32 | 10.34 | 9.810 | 10.52 | 10,453,683 | 107,640,250 | 10.297 | 9.016 | 8.999 | 9.016 | 8.554 | 9.173 | 11,988,316 | 8.9788 | 5.19% |
| 2022-01-07 | 0 | 9.830 | 9.810 | 9.830 | 9.540 | 9.880 | 5,920,611 | 57,523,078 | 9.7157 | 8.572 | 8.554 | 8.572 | 8.319 | 8.615 | 6,789,775 | 8.4720 | 1.44% |
| 2022-01-06 | 0 | 9.690 | 9.680 | 9.690 | 9.540 | 9.980 | 4,149,106 | 40,076,323 | 9.6590 | 8.450 | 8.441 | 8.450 | 8.319 | 8.702 | 4,758,207 | 8.4226 | -0.41% |
| 2022-01-05 | 0 | 9.730 | 9.720 | 9.730 | 9.680 | 10.30 | 10,406,100 | 102,901,760 | 9.8886 | 8.484 | 8.476 | 8.484 | 8.441 | 8.981 | 11,933,747 | 8.6228 | -1.92% |
| 2022-01-04 | 0 | 9.920 | 9.910 | 9.920 | 9.780 | 9.980 | 5,234,300 | 51,692,653 | 9.8758 | 8.650 | 8.641 | 8.650 | 8.528 | 8.702 | 6,002,711 | 8.6116 | 0.10% |
| 2022-01-03 | 0 | 9.910 | 9.910 | 9.930 | 9.780 | 10.22 | 4,556,000 | 45,051,663 | 9.8884 | 8.641 | 8.641 | 8.659 | 8.528 | 8.912 | 5,224,835 | 8.6226 | 1.85% |
| 2021-12-31 | 0 | 9.730 | 9.720 | 9.730 | 9.600 | 10.04 | 5,563,100 | 54,154,355 | 9.7346 | 8.484 | 8.476 | 8.484 | 8.371 | 8.755 | 6,379,780 | 8.4884 | -0.61% |
| 2021-12-30 | 0 | 9.790 | 9.760 | 9.790 | 9.500 | 9.810 | 4,013,306 | 38,887,099 | 9.6895 | 8.537 | 8.511 | 8.537 | 8.284 | 8.554 | 4,602,472 | 8.4492 | 2.51% |
| 2021-12-29 | 0 | 9.550 | 9.550 | 9.560 | 9.550 | 9.820 | 2,374,000 | 22,913,621 | 9.6519 | 8.327 | 8.327 | 8.336 | 8.327 | 8.563 | 2,722,510 | 8.4164 | -2.75% |
| 2021-12-28 | 0 | 9.820 | 9.800 | 9.820 | 9.410 | 9.940 | 12,225,200 | 119,952,018 | 9.8119 | 8.563 | 8.545 | 8.563 | 8.205 | 8.668 | 14,019,897 | 8.5558 | 4.58% |
| 2021-12-24 | 0 | 9.390 | 9.390 | 9.400 | 9.320 | 9.550 | 7,779,647 | 73,087,814 | 9.3947 | 8.188 | 8.188 | 8.197 | 8.127 | 8.327 | 8,921,723 | 8.1921 | -0.42% |
| 2021-12-23 | 0 | 9.430 | 9.400 | 9.430 | 9.300 | 9.480 | 9,827,027 | 92,218,006 | 9.3841 | 8.223 | 8.197 | 8.223 | 8.110 | 8.266 | 11,269,665 | 8.1829 | 1.07% |
| 2021-12-22 | 0 | 9.330 | 9.310 | 9.330 | 9.200 | 10.40 | 21,256,400 | 199,722,994 | 9.3959 | 8.136 | 8.118 | 8.136 | 8.022 | 9.069 | 24,376,905 | 8.1931 | -3.52% |
| 2021-12-21 | 0 | 9.670 | 9.660 | 9.670 | 9.430 | 9.780 | 14,025,195 | 134,853,810 | 9.6151 | 8.432 | 8.423 | 8.432 | 8.223 | 8.528 | 16,084,137 | 8.3843 | 0.31% |
| 2021-12-20 | 0 | 9.640 | 9.620 | 9.640 | 9.530 | 9.940 | 13,867,769 | 134,265,923 | 9.6819 | 8.406 | 8.389 | 8.406 | 8.310 | 8.668 | 15,903,600 | 8.4425 | -1.73% |
| 2021-12-17 | 0 | 9.810 | 9.790 | 9.810 | 9.760 | 10.38 | 17,123,504 | 170,407,719 | 9.9517 | 8.554 | 8.537 | 8.554 | 8.511 | 9.051 | 19,637,287 | 8.6778 | -4.20% |
| 2021-12-16 | 0 | 10.24 | 10.24 | 10.26 | 9.960 | 10.44 | 18,696,573 | 190,058,373 | 10.165 | 8.929 | 8.929 | 8.947 | 8.685 | 9.104 | 21,441,287 | 8.8641 | 1.79% |
| 2021-12-15 | 0 | 10.06 | 10.04 | 10.06 | 9.990 | 10.56 | 10,208,408 | 104,225,127 | 10.210 | 8.772 | 8.755 | 8.772 | 8.711 | 9.208 | 11,707,034 | 8.9028 | -4.19% |
| 2021-12-14 | 0 | 10.50 | 10.48 | 10.50 | 10.42 | 10.68 | 4,030,007 | 42,457,423 | 10.535 | 9.156 | 9.138 | 9.156 | 9.086 | 9.313 | 4,621,624 | 9.1867 | -1.13% |
| 2021-12-13 | 0 | 10.62 | 10.62 | 10.64 | 10.62 | 11.16 | 5,714,507 | 61,356,083 | 10.737 | 9.261 | 9.261 | 9.278 | 9.261 | 9.731 | 6,553,414 | 9.3625 | -3.45% |
| 2021-12-10 | 0 | 11.00 | 10.96 | 11.00 | 10.90 | 11.30 | 3,500,675 | 38,613,855 | 11.030 | 9.592 | 9.557 | 9.592 | 9.505 | 9.853 | 4,014,585 | 9.6184 | -1.61% |
| 2021-12-09 | 0 | 11.18 | 11.16 | 11.18 | 10.82 | 11.22 | 4,768,000 | 52,723,102 | 11.058 | 9.749 | 9.731 | 9.749 | 9.435 | 9.784 | 5,467,957 | 9.6422 | 3.33% |
| 2021-12-08 | 0 | 10.82 | 10.80 | 10.82 | 10.72 | 11.08 | 3,238,200 | 34,990,642 | 10.806 | 9.435 | 9.417 | 9.435 | 9.348 | 9.662 | 3,713,578 | 9.4224 | -0.73% |
| 2021-12-07 | 0 | 10.90 | 10.86 | 10.90 | 10.36 | 11.02 | 7,867,879 | 85,129,483 | 10.820 | 9.505 | 9.470 | 9.505 | 9.034 | 9.609 | 9,022,908 | 9.4348 | 5.21% |
| 2021-12-06 | 0 | 10.36 | 10.34 | 10.36 | 10.32 | 10.90 | 4,696,018 | 49,420,644 | 10.524 | 9.034 | 9.016 | 9.034 | 8.999 | 9.505 | 5,385,408 | 9.1768 | -6.50% |
| 2021-12-03 | 0 | 11.08 | 11.04 | 11.08 | 10.92 | 11.24 | 5,240,314 | 57,801,342 | 11.030 | 9.662 | 9.627 | 9.662 | 9.522 | 9.801 | 6,009,608 | 9.6182 | 1.65% |
| 2021-12-02 | 0 | 10.90 | 10.88 | 10.90 | 10.76 | 11.02 | 7,227,739 | 78,712,659 | 10.890 | 9.505 | 9.487 | 9.505 | 9.383 | 9.609 | 8,288,793 | 9.4963 | 0.00% |
| 2021-12-01 | 0 | 10.90 | 10.88 | 10.90 | 10.86 | 11.14 | 5,296,847 | 58,028,250 | 10.955 | 9.505 | 9.487 | 9.505 | 9.470 | 9.714 | 6,074,440 | 9.5529 | -1.09% |
| 2021-11-30 | 0 | 11.02 | 11.00 | 11.02 | 10.86 | 11.22 | 14,198,244 | 156,587,119 | 11.029 | 9.609 | 9.592 | 9.609 | 9.470 | 9.784 | 16,282,590 | 9.6168 | 0.18% |
| 2021-11-29 | 0 | 11.00 | 11.00 | 11.02 | 10.68 | 11.22 | 5,147,313 | 56,031,343 | 10.886 | 9.592 | 9.592 | 9.609 | 9.313 | 9.784 | 5,902,954 | 9.4921 | 0.55% |
| 2021-11-26 | 0 | 10.94 | 10.92 | 10.94 | 10.90 | 11.34 | 2,793,187 | 30,796,290 | 11.026 | 9.540 | 9.522 | 9.540 | 9.505 | 9.888 | 3,203,235 | 9.6141 | -2.15% |
| 2021-11-25 | 0 | 11.18 | 11.16 | 11.18 | 11.02 | 11.34 | 2,937,874 | 32,933,200 | 11.210 | 9.749 | 9.731 | 9.749 | 9.609 | 9.888 | 3,369,163 | 9.7749 | 1.27% |
| 2021-11-24 | 0 | 11.04 | 11.02 | 11.04 | 10.92 | 11.26 | 5,091,368 | 56,634,907 | 11.124 | 9.627 | 9.609 | 9.627 | 9.522 | 9.819 | 5,838,796 | 9.6998 | 0.55% |
| 2021-11-23 | 0 | 10.98 | 10.94 | 10.98 | 10.90 | 11.38 | 15,389,720 | 169,687,231 | 11.026 | 9.574 | 9.540 | 9.574 | 9.505 | 9.923 | 17,648,978 | 9.6146 | -4.19% |
| 2021-11-22 | 0 | 11.46 | 11.44 | 11.46 | 11.36 | 12.28 | 15,315,600 | 179,211,440 | 11.701 | 9.993 | 9.976 | 9.993 | 9.906 | 10.71 | 17,563,977 | 10.203 | -6.68% |
| 2021-11-19 | 0 | 12.28 | 12.24 | 12.28 | 12.08 | 12.48 | 6,392,042 | 77,839,419 | 12.178 | 10.71 | 10.67 | 10.71 | 10.53 | 10.88 | 7,330,413 | 10.619 | 1.49% |
| 2021-11-18 | 0 | 12.10 | 12.04 | 12.10 | 11.90 | 12.26 | 2,936,424 | 35,314,127 | 12.026 | 10.55 | 10.50 | 10.55 | 10.38 | 10.69 | 3,367,500 | 10.487 | -0.17% |
| 2021-11-17 | 0 | 12.12 | 12.10 | 12.12 | 11.94 | 12.30 | 3,170,809 | 38,266,297 | 12.068 | 10.57 | 10.55 | 10.57 | 10.41 | 10.73 | 3,636,293 | 10.523 | -0.16% |
| 2021-11-16 | 0 | 12.14 | 12.10 | 12.14 | 11.98 | 12.24 | 6,571,992 | 79,745,400 | 12.134 | 10.59 | 10.55 | 10.59 | 10.45 | 10.67 | 7,536,781 | 10.581 | 0.33% |
| 2021-11-15 | 0 | 12.10 | 12.08 | 12.10 | 11.94 | 12.16 | 3,844,443 | 46,298,557 | 12.043 | 10.55 | 10.53 | 10.55 | 10.41 | 10.60 | 4,408,819 | 10.501 | -0.82% |
| 2021-11-12 | 0 | 12.20 | 12.18 | 12.20 | 11.60 | 12.28 | 5,465,989 | 65,611,974 | 12.004 | 10.64 | 10.62 | 10.64 | 10.12 | 10.71 | 6,268,413 | 10.467 | 2.18% |
| 2021-11-11 | 0 | 11.94 | 11.92 | 11.94 | 11.70 | 12.12 | 4,080,644 | 48,477,203 | 11.880 | 10.41 | 10.39 | 10.41 | 10.20 | 10.57 | 4,679,695 | 10.359 | -1.32% |
| 2021-11-10 | 0 | 12.10 | 12.06 | 12.10 | 11.70 | 12.10 | 5,446,988 | 65,282,803 | 11.985 | 10.55 | 10.52 | 10.55 | 10.20 | 10.55 | 6,246,622 | 10.451 | 1.51% |
| 2021-11-09 | 0 | 11.92 | 11.88 | 11.92 | 11.74 | 12.20 | 8,501,753 | 100,961,412 | 11.875 | 10.39 | 10.36 | 10.39 | 10.24 | 10.64 | 9,749,836 | 10.355 | 1.88% |
| 2021-11-08 | 0 | 11.70 | 11.70 | 11.72 | 11.58 | 12.26 | 3,925,645 | 45,986,964 | 11.714 | 10.20 | 10.20 | 10.22 | 10.10 | 10.69 | 4,501,942 | 10.215 | -1.35% |
| 2021-11-05 | 0 | 11.86 | 11.82 | 11.86 | 11.66 | 12.26 | 7,703,924 | 91,202,918 | 11.839 | 10.34 | 10.31 | 10.34 | 10.17 | 10.69 | 8,834,884 | 10.323 | 0.34% |
| 2021-11-04 | 0 | 11.82 | 11.82 | 11.84 | 11.76 | 12.44 | 8,002,571 | 95,447,664 | 11.927 | 10.31 | 10.31 | 10.32 | 10.25 | 10.85 | 9,177,373 | 10.400 | -1.83% |
| 2021-11-03 | 0 | 12.04 | 12.04 | 12.06 | 11.90 | 12.78 | 8,890,094 | 107,717,240 | 12.117 | 10.50 | 10.50 | 10.52 | 10.38 | 11.14 | 10,195,187 | 10.565 | -2.43% |
| 2021-11-02 | 0 | 12.34 | 12.34 | 12.36 | 12.20 | 12.96 | 7,402,829 | 92,458,993 | 12.490 | 10.76 | 10.76 | 10.78 | 10.64 | 11.30 | 8,489,587 | 10.891 | -4.49% |
| 2021-11-01 | 0 | 12.92 | 12.92 | 12.94 | 12.88 | 13.28 | 2,833,437 | 36,750,974 | 12.970 | 11.27 | 11.27 | 11.28 | 11.23 | 11.58 | 3,249,394 | 11.310 | -2.56% |
| 2021-10-29 | 0 | 13.26 | 13.26 | 13.28 | 13.00 | 13.40 | 3,424,683 | 45,294,501 | 13.226 | 11.56 | 11.56 | 11.58 | 11.34 | 11.68 | 3,927,437 | 11.533 | 0.61% |
| 2021-10-28 | 0 | 13.18 | 13.16 | 13.18 | 13.14 | 14.12 | 4,306,000 | 57,713,640 | 13.403 | 11.49 | 11.48 | 11.49 | 11.46 | 12.31 | 4,938,134 | 11.687 | -0.75% |
| 2021-10-27 | 0 | 13.28 | 13.18 | 13.28 | 13.00 | 13.52 | 4,596,000 | 60,674,960 | 13.202 | 11.58 | 11.49 | 11.58 | 11.34 | 11.79 | 5,270,707 | 11.512 | -1.63% |
| 2021-10-26 | 0 | 13.50 | 13.48 | 13.50 | 13.32 | 13.58 | 3,077,858 | 41,339,805 | 13.431 | 11.77 | 11.75 | 11.77 | 11.61 | 11.84 | 3,529,697 | 11.712 | -1.03% |
| 2021-10-25 | 0 | 13.64 | 13.60 | 13.64 | 13.40 | 13.98 | 2,270,782 | 30,980,517 | 13.643 | 11.89 | 11.86 | 11.89 | 11.68 | 12.19 | 2,604,140 | 11.897 | -1.16% |
| 2021-10-22 | 0 | 13.80 | 13.74 | 13.80 | 13.64 | 13.88 | 2,787,708 | 38,356,490 | 13.759 | 12.03 | 11.98 | 12.03 | 11.89 | 12.10 | 3,196,952 | 11.998 | -0.14% |
| 2021-10-21 | 0 | 13.82 | 13.80 | 13.82 | 13.60 | 14.20 | 6,775,812 | 93,693,840 | 13.828 | 12.05 | 12.03 | 12.05 | 11.86 | 12.38 | 7,770,522 | 12.058 | -2.40% |
| 2021-10-20 | 0 | 14.16 | 14.12 | 14.16 | 13.84 | 14.24 | 3,833,016 | 53,683,764 | 14.006 | 12.35 | 12.31 | 12.35 | 12.07 | 12.42 | 4,395,714 | 12.213 | -1.67% |
| 2021-10-19 | 0 | 14.40 | 14.32 | 14.40 | 13.60 | 14.40 | 4,229,635 | 59,746,965 | 14.126 | 12.56 | 12.49 | 12.56 | 11.86 | 12.56 | 4,850,558 | 12.318 | 5.57% |
| 2021-10-18 | 0 | 13.64 | 13.58 | 13.64 | 13.40 | 13.76 | 3,692,677 | 50,037,951 | 13.551 | 11.89 | 11.84 | 11.89 | 11.68 | 12.00 | 4,234,773 | 11.816 | -0.15% |
| 2021-10-15 | 0 | 13.66 | 13.60 | 13.66 | 13.54 | 14.04 | 4,303,230 | 59,123,191 | 13.739 | 11.91 | 11.86 | 11.91 | 11.81 | 12.24 | 4,934,957 | 11.980 | -0.73% |
| 2021-10-12 | 0 | 13.76 | 13.68 | 13.76 | 13.66 | 14.04 | 2,319,755 | 32,000,994 | 13.795 | 12.00 | 11.93 | 12.00 | 11.91 | 12.24 | 2,660,302 | 12.029 | -1.43% |
| 2021-10-11 | 0 | 13.96 | 13.96 | 13.98 | 13.90 | 14.50 | 3,888,000 | 55,108,920 | 14.174 | 12.17 | 12.17 | 12.19 | 12.12 | 12.64 | 4,458,770 | 12.360 | -1.55% |
| 2021-10-08 | 0 | 14.18 | 14.12 | 14.18 | 14.00 | 14.64 | 4,293,087 | 60,923,931 | 14.191 | 12.36 | 12.31 | 12.36 | 12.21 | 12.77 | 4,923,325 | 12.375 | -1.25% |
| 2021-10-07 | 0 | 14.36 | 14.30 | 14.36 | 13.52 | 14.40 | 4,852,000 | 68,690,680 | 14.157 | 12.52 | 12.47 | 12.52 | 11.79 | 12.56 | 5,564,288 | 12.345 | 4.97% |
| 2021-10-06 | 0 | 13.68 | 13.66 | 13.68 | 13.66 | 14.86 | 2,577,077 | 35,695,158 | 13.851 | 11.93 | 11.91 | 11.93 | 11.91 | 12.96 | 2,955,400 | 12.078 | -5.79% |
| 2021-10-05 | 0 | 14.52 | 14.50 | 14.52 | 14.36 | 14.62 | 5,342,077 | 77,221,633 | 14.455 | 12.66 | 12.64 | 12.66 | 12.52 | 12.75 | 6,126,310 | 12.605 | 0.97% |
| 2021-10-04 | 0 | 14.38 | 14.36 | 14.38 | 13.60 | 14.44 | 6,100,645 | 86,762,988 | 14.222 | 12.54 | 12.52 | 12.54 | 11.86 | 12.59 | 6,996,238 | 12.401 | 3.30% |
| 2021-09-30 | 0 | 13.92 | 13.88 | 13.92 | 13.28 | 13.94 | 6,115,077 | 84,118,211 | 13.756 | 12.14 | 12.10 | 12.14 | 11.58 | 12.16 | 7,012,789 | 11.995 | 0.87% |
| 2021-09-29 | 0 | 13.80 | 13.78 | 13.80 | 13.20 | 13.80 | 4,083,450 | 55,824,883 | 13.671 | 12.03 | 12.02 | 12.03 | 11.51 | 12.03 | 4,682,913 | 11.921 | 1.12% |
| 2021-09-28 | 0 | 13.74 | 13.74 | 13.78 | 13.38 | 13.90 | 9,145,700 | 125,447,622 | 13.717 | 11.90 | 11.90 | 11.93 | 11.59 | 12.04 | 10,559,791 | 11.880 | 1.33% |
| 2021-09-27 | 0 | 13.56 | 13.50 | 13.56 | 12.82 | 13.76 | 4,823,379 | 65,223,384 | 13.522 | 11.74 | 11.69 | 11.74 | 11.10 | 11.92 | 5,569,161 | 11.712 | 1.95% |
| 2021-09-24 | 0 | 13.30 | 13.28 | 13.30 | 13.26 | 13.96 | 4,580,500 | 61,773,220 | 13.486 | 11.52 | 11.50 | 11.52 | 11.48 | 12.09 | 5,288,728 | 11.680 | -3.20% |
| 2021-09-23 | 0 | 13.74 | 13.72 | 13.74 | 13.34 | 13.84 | 6,193,531 | 84,411,967 | 13.629 | 11.90 | 11.88 | 11.90 | 11.55 | 11.99 | 7,151,163 | 11.804 | 2.69% |
| 2021-09-21 | 0 | 13.38 | 13.36 | 13.42 | 13.12 | 13.44 | 1,106,000 | 14,655,080 | 13.251 | 11.59 | 11.57 | 11.62 | 11.36 | 11.64 | 1,277,008 | 11.476 | 0.45% |
| 2021-09-20 | 0 | 13.32 | 13.26 | 13.32 | 13.00 | 13.58 | 1,993,000 | 26,280,740 | 13.187 | 11.54 | 11.48 | 11.54 | 11.26 | 11.76 | 2,301,154 | 11.421 | -2.49% |
| 2021-09-17 | 0 | 13.66 | 13.64 | 13.66 | 13.10 | 13.74 | 4,045,868 | 54,998,263 | 13.594 | 11.83 | 11.81 | 11.83 | 11.35 | 11.90 | 4,671,433 | 11.773 | 3.48% |
| 2021-09-16 | 0 | 13.20 | 13.16 | 13.20 | 12.84 | 13.24 | 5,328,000 | 69,805,760 | 13.102 | 11.43 | 11.40 | 11.43 | 11.12 | 11.47 | 6,151,806 | 11.347 | 0.00% |
| 2021-09-15 | 0 | 13.20 | 13.18 | 13.20 | 12.80 | 13.54 | 11,347,714 | 149,942,192 | 13.213 | 11.43 | 11.42 | 11.43 | 11.09 | 11.73 | 13,102,277 | 11.444 | -3.08% |
| 2021-09-14 | 0 | 13.62 | 13.56 | 13.62 | 12.88 | 14.16 | 18,500,334 | 252,318,625 | 13.639 | 11.80 | 11.74 | 11.80 | 11.16 | 12.26 | 21,360,822 | 11.812 | 5.42% |
| 2021-09-13 | 0 | 12.92 | 12.84 | 12.92 | 12.68 | 12.94 | 5,247,668 | 67,287,306 | 12.822 | 11.19 | 11.12 | 11.19 | 10.98 | 11.21 | 6,059,053 | 11.105 | 0.62% |
| 2021-09-10 | 0 | 12.84 | 12.84 | 12.86 | 12.70 | 13.18 | 6,608,901 | 84,518,448 | 12.789 | 11.12 | 11.12 | 11.14 | 11.00 | 11.42 | 7,630,757 | 11.076 | -0.31% |
| 2021-09-09 | 0 | 12.88 | 12.84 | 12.88 | 12.66 | 13.00 | 10,439,582 | 133,772,483 | 12.814 | 11.16 | 11.12 | 11.16 | 10.96 | 11.26 | 12,053,731 | 11.098 | -1.68% |
| 2021-09-08 | 0 | 13.10 | 13.08 | 13.10 | 13.04 | 13.82 | 7,926,339 | 104,403,880 | 13.172 | 11.35 | 11.33 | 11.35 | 11.29 | 11.97 | 9,151,895 | 11.408 | -3.53% |
| 2021-09-07 | 0 | 13.58 | 13.58 | 13.60 | 13.50 | 14.10 | 3,478,515 | 47,423,084 | 13.633 | 11.76 | 11.76 | 11.78 | 11.69 | 12.21 | 4,016,357 | 11.807 | -2.86% |
| 2021-09-06 | 0 | 13.98 | 13.94 | 13.98 | 13.48 | 13.98 | 7,903,963 | 109,587,786 | 13.865 | 12.11 | 12.07 | 12.11 | 11.67 | 12.11 | 9,126,059 | 12.008 | 1.45% |
| 2021-09-03 | 0 | 13.78 | 13.76 | 13.78 | 13.48 | 14.10 | 8,172,869 | 112,965,916 | 13.822 | 11.93 | 11.92 | 11.93 | 11.67 | 12.21 | 9,436,543 | 11.971 | -0.29% |
| 2021-09-02 | 0 | 13.82 | 13.80 | 13.82 | 13.50 | 14.10 | 13,985,809 | 193,286,834 | 13.820 | 11.97 | 11.95 | 11.97 | 11.69 | 12.21 | 16,148,269 | 11.970 | 2.22% |
| 2021-09-01 | 0 | 13.52 | 13.44 | 13.52 | 12.48 | 13.56 | 11,466,000 | 151,864,148 | 13.245 | 11.71 | 11.64 | 11.71 | 10.81 | 11.74 | 13,238,852 | 11.471 | 5.63% |
| 2021-08-31 | 0 | 12.80 | 12.76 | 12.80 | 11.98 | 13.22 | 36,904,000 | 465,196,624 | 12.606 | 11.09 | 11.05 | 11.09 | 10.38 | 11.45 | 42,610,029 | 10.918 | -2.44% |
| 2021-08-30 | 0 | 13.12 | 13.10 | 13.12 | 12.98 | 13.52 | 11,993,648 | 158,004,933 | 13.174 | 11.36 | 11.35 | 11.36 | 11.24 | 11.71 | 13,848,084 | 11.410 | -0.46% |
| 2021-08-27 | 0 | 13.18 | 13.12 | 13.18 | 13.00 | 13.66 | 8,832,283 | 116,963,087 | 13.243 | 11.42 | 11.36 | 11.42 | 11.26 | 11.83 | 10,197,914 | 11.469 | -1.35% |
| 2021-08-26 | 0 | 13.36 | 13.28 | 13.36 | 13.00 | 13.54 | 7,034,000 | 92,883,784 | 13.205 | 11.57 | 11.50 | 11.57 | 11.26 | 11.73 | 8,121,584 | 11.437 | -0.15% |
| 2021-08-25 | 0 | 13.38 | 13.36 | 13.38 | 13.30 | 13.74 | 5,957,218 | 80,643,692 | 13.537 | 11.59 | 11.57 | 11.59 | 11.52 | 11.90 | 6,878,312 | 11.724 | -0.45% |
| 2021-08-24 | 0 | 13.44 | 13.44 | 13.48 | 13.10 | 13.70 | 5,497,565 | 73,781,506 | 13.421 | 11.64 | 11.64 | 11.67 | 11.35 | 11.87 | 6,347,588 | 11.624 | 1.82% |
| 2021-08-23 | 0 | 13.20 | 13.18 | 13.20 | 12.96 | 13.40 | 7,044,417 | 93,146,414 | 13.223 | 11.43 | 11.42 | 11.43 | 11.22 | 11.61 | 8,133,612 | 11.452 | 3.45% |
| 2021-08-20 | 0 | 12.76 | 12.76 | 12.78 | 12.74 | 13.52 | 18,401,990 | 238,151,881 | 12.942 | 11.05 | 11.05 | 11.07 | 11.03 | 11.71 | 21,247,272 | 11.209 | -3.92% |
| 2021-08-19 | 0 | 13.28 | 13.22 | 13.28 | 13.16 | 13.86 | 7,316,123 | 98,736,049 | 13.496 | 11.50 | 11.45 | 11.50 | 11.40 | 12.00 | 8,447,328 | 11.688 | -2.35% |
| 2021-08-18 | 0 | 13.60 | 13.54 | 13.60 | 13.32 | 13.88 | 6,202,792 | 84,616,883 | 13.642 | 11.78 | 11.73 | 11.78 | 11.54 | 12.02 | 7,161,856 | 11.815 | 0.00% |
| 2021-08-17 | 0 | 13.60 | 13.58 | 13.60 | 13.18 | 13.66 | 7,229,478 | 97,476,930 | 13.483 | 11.78 | 11.76 | 11.78 | 11.42 | 11.83 | 8,347,287 | 11.678 | 1.49% |
| 2021-08-16 | 0 | 13.40 | 13.36 | 13.40 | 13.22 | 13.64 | 4,900,000 | 65,480,816 | 13.363 | 11.61 | 11.57 | 11.61 | 11.45 | 11.81 | 5,657,629 | 11.574 | -1.76% |
| 2021-08-13 | 0 | 13.64 | 13.60 | 13.64 | 13.34 | 13.74 | 4,007,141 | 54,198,154 | 13.525 | 11.81 | 11.78 | 11.81 | 11.55 | 11.90 | 4,626,718 | 11.714 | 1.34% |
| 2021-08-12 | 0 | 13.46 | 13.44 | 13.46 | 13.02 | 13.58 | 6,302,178 | 83,966,877 | 13.323 | 11.66 | 11.64 | 11.66 | 11.28 | 11.76 | 7,276,609 | 11.539 | -1.17% |
| 2021-08-11 | 0 | 13.62 | 13.60 | 13.62 | 13.50 | 14.24 | 6,453,323 | 87,921,356 | 13.624 | 11.80 | 11.78 | 11.80 | 11.69 | 12.33 | 7,451,124 | 11.800 | -3.40% |
| 2021-08-10 | 0 | 14.10 | 14.06 | 14.12 | 13.62 | 14.14 | 4,976,042 | 69,431,562 | 13.953 | 12.21 | 12.18 | 12.23 | 11.80 | 12.25 | 5,745,428 | 12.085 | 1.15% |
| 2021-08-09 | 0 | 13.94 | 13.92 | 13.94 | 13.48 | 14.40 | 8,098,813 | 111,855,494 | 13.811 | 12.07 | 12.06 | 12.07 | 11.67 | 12.47 | 9,351,037 | 11.962 | 0.29% |
| 2021-08-06 | 0 | 13.90 | 13.86 | 13.92 | 13.72 | 14.20 | 3,820,505 | 53,006,725 | 13.874 | 12.04 | 12.00 | 12.06 | 11.88 | 12.30 | 4,411,224 | 12.016 | -1.14% |
| 2021-08-05 | 0 | 14.06 | 14.04 | 14.06 | 13.80 | 14.50 | 8,170,348 | 115,994,660 | 14.197 | 12.18 | 12.16 | 12.18 | 11.95 | 12.56 | 9,433,632 | 12.296 | 1.88% |
| 2021-08-04 | 0 | 13.80 | 13.78 | 13.80 | 13.66 | 14.62 | 12,856,600 | 177,457,036 | 13.803 | 11.95 | 11.93 | 11.95 | 11.83 | 12.66 | 14,844,464 | 11.954 | -2.82% |
| 2021-08-03 | 0 | 14.20 | 14.18 | 14.20 | 14.08 | 14.74 | 5,365,192 | 76,845,226 | 14.323 | 12.30 | 12.28 | 12.30 | 12.19 | 12.77 | 6,194,748 | 12.405 | -0.70% |
| 2021-08-02 | 0 | 14.30 | 14.28 | 14.30 | 13.30 | 14.34 | 10,665,471 | 150,106,793 | 14.074 | 12.39 | 12.37 | 12.39 | 11.52 | 12.42 | 12,314,546 | 12.189 | 2.73% |
| 2021-07-30 | 0 | 13.92 | 13.92 | 13.94 | 13.54 | 14.18 | 10,282,240 | 141,977,095 | 13.808 | 12.06 | 12.06 | 12.07 | 11.73 | 12.28 | 11,872,061 | 11.959 | -0.29% |
| 2021-07-29 | 0 | 13.96 | 13.96 | 13.98 | 13.50 | 14.28 | 20,638,412 | 285,246,830 | 13.821 | 12.09 | 12.09 | 12.11 | 11.69 | 12.37 | 23,829,485 | 11.970 | 2.05% |
| 2021-07-28 | 0 | 13.68 | 13.66 | 13.68 | 13.18 | 13.88 | 19,724,726 | 267,195,978 | 13.546 | 11.85 | 11.83 | 11.85 | 11.42 | 12.02 | 22,774,527 | 11.732 | 3.64% |
| 2021-07-27 | 0 | 13.20 | 13.18 | 13.20 | 12.78 | 14.30 | 24,815,047 | 334,593,432 | 13.483 | 11.43 | 11.42 | 11.43 | 11.07 | 12.39 | 28,651,904 | 11.678 | -7.43% |
| 2021-07-26 | 0 | 14.26 | 14.26 | 14.28 | 14.06 | 14.98 | 17,607,588 | 251,356,096 | 14.275 | 12.35 | 12.35 | 12.37 | 12.18 | 12.97 | 20,330,041 | 12.364 | -5.19% |
| 2021-07-23 | 0 | 15.04 | 15.00 | 15.04 | 14.90 | 15.76 | 7,476,151 | 112,676,112 | 15.071 | 13.03 | 12.99 | 13.03 | 12.90 | 13.65 | 8,632,100 | 13.053 | -2.97% |
| 2021-07-22 | 0 | 15.50 | 15.50 | 15.52 | 15.40 | 16.14 | 8,878,958 | 138,175,906 | 15.562 | 13.42 | 13.42 | 13.44 | 13.34 | 13.98 | 10,251,806 | 13.478 | -2.76% |
| 2021-07-21 | 0 | 15.94 | 15.92 | 15.94 | 15.58 | 16.20 | 4,880,000 | 77,785,980 | 15.940 | 13.81 | 13.79 | 13.81 | 13.49 | 14.03 | 5,634,537 | 13.805 | 1.53% |
| 2021-07-20 | 0 | 15.70 | 15.66 | 15.70 | 15.24 | 16.28 | 15,268,451 | 237,406,212 | 15.549 | 13.60 | 13.56 | 13.60 | 13.20 | 14.10 | 17,629,231 | 13.467 | -3.44% |
| 2021-07-19 | 0 | 16.26 | 16.22 | 16.26 | 16.14 | 16.56 | 5,034,771 | 82,601,205 | 16.406 | 14.08 | 14.05 | 14.08 | 13.98 | 14.34 | 5,813,238 | 14.209 | -1.69% |
| 2021-07-16 | 0 | 16.54 | 16.54 | 16.56 | 16.50 | 17.16 | 5,580,829 | 92,783,353 | 16.625 | 14.33 | 14.33 | 14.34 | 14.29 | 14.86 | 6,443,727 | 14.399 | -2.71% |
| 2021-07-15 | 0 | 17.00 | 16.98 | 17.00 | 16.40 | 17.02 | 6,487,172 | 109,188,906 | 16.832 | 14.72 | 14.71 | 14.72 | 14.20 | 14.74 | 7,490,207 | 14.578 | 0.71% |
| 2021-07-14 | 0 | 16.88 | 16.86 | 16.88 | 16.22 | 16.96 | 7,873,439 | 132,011,065 | 16.767 | 14.62 | 14.60 | 14.62 | 14.05 | 14.69 | 9,090,816 | 14.521 | 2.55% |
| 2021-07-13 | 0 | 16.46 | 16.44 | 16.46 | 16.20 | 16.92 | 6,267,638 | 103,121,156 | 16.453 | 14.26 | 14.24 | 14.26 | 14.03 | 14.65 | 7,236,729 | 14.250 | -0.60% |
| 2021-07-12 | 0 | 16.56 | 16.56 | 16.58 | 16.46 | 17.00 | 6,515,270 | 107,959,421 | 16.570 | 14.34 | 14.34 | 14.36 | 14.26 | 14.72 | 7,522,649 | 14.351 | -1.43% |
| 2021-07-09 | 0 | 16.80 | 16.76 | 16.80 | 16.14 | 16.90 | 5,862,267 | 97,495,917 | 16.631 | 14.55 | 14.52 | 14.55 | 13.98 | 14.64 | 6,768,680 | 14.404 | 1.33% |
| 2021-07-08 | 0 | 16.58 | 16.56 | 16.58 | 16.42 | 17.12 | 7,424,583 | 123,601,862 | 16.648 | 14.36 | 14.34 | 14.36 | 14.22 | 14.83 | 8,572,558 | 14.418 | -2.36% |
| 2021-07-07 | 0 | 16.98 | 16.90 | 16.98 | 16.58 | 17.18 | 5,636,344 | 95,243,715 | 16.898 | 14.71 | 14.64 | 14.71 | 14.36 | 14.88 | 6,507,825 | 14.635 | 0.95% |
| 2021-07-06 | 0 | 16.82 | 16.82 | 16.84 | 16.50 | 17.36 | 14,957,540 | 251,961,260 | 16.845 | 14.57 | 14.57 | 14.58 | 14.29 | 15.04 | 17,270,247 | 14.589 | -1.52% |
| 2021-07-05 | 0 | 17.08 | 17.04 | 17.10 | 16.80 | 17.48 | 13,454,992 | 229,945,420 | 17.090 | 14.79 | 14.76 | 14.81 | 14.55 | 15.14 | 15,535,378 | 14.801 | -3.06% |
| 2021-07-02 | 0 | 17.62 | 17.60 | 17.62 | 17.30 | 18.58 | 14,834,034 | 261,966,968 | 17.660 | 15.26 | 15.24 | 15.26 | 14.98 | 16.09 | 17,127,645 | 15.295 | -2.76% |
| 2021-06-30 | 0 | 18.12 | 18.12 | 18.14 | 17.86 | 18.88 | 11,350,368 | 206,130,367 | 18.161 | 15.69 | 15.69 | 15.71 | 15.47 | 16.35 | 13,105,341 | 15.729 | -3.10% |
| 2021-06-29 | 0 | 18.70 | 18.60 | 18.70 | 18.28 | 19.14 | 9,800,310 | 182,301,535 | 18.602 | 16.20 | 16.11 | 16.20 | 15.83 | 16.58 | 11,315,616 | 16.111 | 0.00% |
| 2021-06-28 | 0 | 18.70 | 18.66 | 18.70 | 18.54 | 19.28 | 7,319,766 | 137,599,526 | 18.798 | 16.20 | 16.16 | 16.20 | 16.06 | 16.70 | 8,451,535 | 16.281 | -1.06% |
| 2021-06-25 | 0 | 18.90 | 18.88 | 18.90 | 18.12 | 19.04 | 13,294,232 | 250,219,061 | 18.822 | 16.37 | 16.35 | 16.37 | 15.69 | 16.49 | 15,349,762 | 16.301 | -1.46% |
| 2021-06-24 | 0 | 19.18 | 19.14 | 19.18 | 19.00 | 19.86 | 13,891,123 | 268,959,404 | 19.362 | 16.61 | 16.58 | 16.61 | 16.46 | 17.20 | 16,038,943 | 16.769 | 0.84% |
| 2021-06-23 | 0 | 19.02 | 19.02 | 19.04 | 19.00 | 20.25 | 21,072,721 | 410,235,590 | 19.468 | 16.47 | 16.47 | 16.49 | 16.46 | 17.54 | 24,330,946 | 16.861 | -3.94% |
| 2021-06-22 | 0 | 19.80 | 19.78 | 19.80 | 18.40 | 20.65 | 42,562,228 | 833,562,999 | 19.585 | 17.15 | 17.13 | 17.15 | 15.94 | 17.88 | 49,143,121 | 16.962 | 11.49% |
| 2021-06-21 | 0 | 17.76 | 17.72 | 17.78 | 17.58 | 18.62 | 14,809,821 | 265,457,793 | 17.924 | 15.38 | 15.35 | 15.40 | 15.23 | 16.13 | 17,099,688 | 15.524 | -4.31% |
| 2021-06-18 | 0 | 18.56 | 18.52 | 18.56 | 17.16 | 18.64 | 17,131,186 | 313,610,936 | 18.306 | 16.07 | 16.04 | 16.07 | 14.86 | 16.14 | 19,779,978 | 15.855 | 6.30% |
| 2021-06-17 | 0 | 17.46 | 17.46 | 17.48 | 16.92 | 17.78 | 5,276,002 | 91,967,398 | 17.431 | 15.12 | 15.12 | 15.14 | 14.65 | 15.40 | 6,091,768 | 15.097 | 2.22% |
| 2021-06-16 | 0 | 17.08 | 17.06 | 17.08 | 17.04 | 17.54 | 8,355,451 | 143,449,359 | 17.168 | 14.79 | 14.78 | 14.79 | 14.76 | 15.19 | 9,647,355 | 14.869 | -3.17% |
| 2021-06-15 | 0 | 17.64 | 17.64 | 17.70 | 17.56 | 18.48 | 12,440,930 | 221,372,579 | 17.794 | 15.28 | 15.28 | 15.33 | 15.21 | 16.01 | 14,364,524 | 15.411 | -0.90% |
| 2021-06-11 | 0 | 17.80 | 17.78 | 17.80 | 17.26 | 18.04 | 9,454,595 | 167,951,931 | 17.764 | 15.42 | 15.40 | 15.42 | 14.95 | 15.62 | 10,916,447 | 15.385 | 2.77% |
| 2021-06-10 | 0 | 17.32 | 17.32 | 17.34 | 17.00 | 17.68 | 4,472,618 | 77,720,907 | 17.377 | 15.00 | 15.00 | 15.02 | 14.72 | 15.31 | 5,164,166 | 15.050 | 1.52% |
| 2021-06-09 | 0 | 17.06 | 17.06 | 17.08 | 16.90 | 17.28 | 4,240,453 | 72,283,494 | 17.046 | 14.78 | 14.78 | 14.79 | 14.64 | 14.97 | 4,896,104 | 14.763 | -0.47% |
| 2021-06-08 | 0 | 17.14 | 17.12 | 17.14 | 16.84 | 17.54 | 6,538,934 | 111,533,534 | 17.057 | 14.84 | 14.83 | 14.84 | 14.58 | 15.19 | 7,549,972 | 14.773 | -1.15% |
| 2021-06-07 | 0 | 17.34 | 17.32 | 17.34 | 16.84 | 17.60 | 9,268,021 | 160,893,073 | 17.360 | 15.02 | 15.00 | 15.02 | 14.58 | 15.24 | 10,701,025 | 15.035 | 4.21% |
| 2021-06-04 | 0 | 16.64 | 16.62 | 16.64 | 16.46 | 16.88 | 6,504,724 | 108,321,175 | 16.653 | 14.41 | 14.39 | 14.41 | 14.26 | 14.62 | 7,510,472 | 14.423 | -0.12% |
| 2021-06-03 | 0 | 16.66 | 16.64 | 16.68 | 16.60 | 17.06 | 3,016,140 | 50,605,015 | 16.778 | 14.43 | 14.41 | 14.45 | 14.38 | 14.78 | 3,482,490 | 14.531 | -0.72% |
| 2021-06-02 | 0 | 16.78 | 16.76 | 16.78 | 16.56 | 17.30 | 10,776,374 | 180,758,631 | 16.774 | 14.53 | 14.52 | 14.53 | 14.34 | 14.98 | 12,442,597 | 14.527 | -1.99% |
| 2021-06-01 | 0 | 17.12 | 17.10 | 17.12 | 16.48 | 17.16 | 8,769,090 | 148,099,686 | 16.889 | 14.83 | 14.81 | 14.83 | 14.27 | 14.86 | 10,124,951 | 14.627 | -0.12% |
| 2021-05-31 | 0 | 17.14 | 17.12 | 17.14 | 15.98 | 17.20 | 18,780,865 | 316,784,008 | 16.867 | 14.84 | 14.83 | 14.84 | 13.84 | 14.90 | 21,684,728 | 14.609 | 6.20% |
| 2021-05-28 | 0 | 16.14 | 16.12 | 16.14 | 15.98 | 16.60 | 13,144,098 | 213,130,812 | 16.215 | 13.98 | 13.96 | 13.98 | 13.84 | 14.38 | 15,176,414 | 14.044 | -0.98% |
| 2021-05-27 | 0 | 16.30 | 16.30 | 16.32 | 15.72 | 16.50 | 35,472,731 | 572,596,098 | 16.142 | 14.12 | 14.12 | 14.13 | 13.61 | 14.29 | 40,957,459 | 13.980 | -1.56% |
| 2021-05-26 | 0 | 16.64 | 16.62 | 16.64 | 16.42 | 17.34 | 29,130,074 | 486,252,958 | 16.692 | 14.34 | 14.32 | 14.34 | 14.15 | 14.94 | 33,800,678 | 14.386 | -4.26% |
| 2021-05-25 | 0 | 17.38 | 17.36 | 17.38 | 16.94 | 18.00 | 14,897,587 | 256,855,204 | 17.241 | 14.98 | 14.96 | 14.98 | 14.60 | 15.51 | 17,286,209 | 14.859 | -2.69% |
| 2021-05-24 | 0 | 17.86 | 17.82 | 17.86 | 17.00 | 18.38 | 12,048,345 | 210,732,549 | 17.491 | 15.39 | 15.36 | 15.39 | 14.65 | 15.84 | 13,980,130 | 15.074 | 0.00% |
| 2021-05-21 | 0 | 17.86 | 17.82 | 17.86 | 17.26 | 18.12 | 16,351,288 | 288,373,662 | 17.636 | 15.39 | 15.36 | 15.39 | 14.87 | 15.62 | 18,972,991 | 15.199 | -1.11% |
| 2021-05-20 | 0 | 18.06 | 18.02 | 18.06 | 17.22 | 18.28 | 15,557,749 | 275,200,738 | 17.689 | 15.56 | 15.53 | 15.56 | 14.84 | 15.75 | 18,052,219 | 15.245 | -1.20% |
| 2021-05-18 | 0 | 18.28 | 18.22 | 18.28 | 17.76 | 18.44 | 8,347,636 | 151,343,978 | 18.130 | 15.75 | 15.70 | 15.75 | 15.31 | 15.89 | 9,686,064 | 15.625 | 1.33% |
| 2021-05-17 | 0 | 18.04 | 17.90 | 18.04 | 17.78 | 18.64 | 14,077,929 | 256,512,058 | 18.221 | 15.55 | 15.43 | 15.55 | 15.32 | 16.06 | 16,335,130 | 15.703 | -0.66% |
| 2021-05-14 | 0 | 18.16 | 18.14 | 18.16 | 17.18 | 18.18 | 11,620,952 | 207,016,376 | 17.814 | 15.65 | 15.63 | 15.65 | 14.81 | 15.67 | 13,484,211 | 15.353 | 3.77% |
| 2021-05-13 | 0 | 17.50 | 17.50 | 17.58 | 16.90 | 17.86 | 12,286,784 | 215,240,253 | 17.518 | 15.08 | 15.08 | 15.15 | 14.56 | 15.39 | 14,256,800 | 15.097 | 0.34% |
| 2021-05-12 | 0 | 17.44 | 17.42 | 17.44 | 16.98 | 17.44 | 6,512,000 | 112,057,760 | 17.208 | 15.03 | 15.01 | 15.03 | 14.63 | 15.03 | 7,556,109 | 14.830 | 0.00% |
| 2021-05-11 | 0 | 17.44 | 17.42 | 17.46 | 16.82 | 17.52 | 12,248,297 | 211,701,237 | 17.284 | 15.03 | 15.01 | 15.05 | 14.50 | 15.10 | 14,212,142 | 14.896 | 0.46% |
| 2021-05-10 | 0 | 17.36 | 17.34 | 17.36 | 17.18 | 18.12 | 14,630,947 | 256,126,473 | 17.506 | 14.96 | 14.94 | 14.96 | 14.81 | 15.62 | 16,976,817 | 15.087 | -1.03% |
| 2021-05-07 | 0 | 17.54 | 17.52 | 17.54 | 17.28 | 18.20 | 8,641,439 | 151,907,751 | 17.579 | 15.12 | 15.10 | 15.12 | 14.89 | 15.69 | 10,026,974 | 15.150 | -2.34% |
| 2021-05-06 | 0 | 17.96 | 17.94 | 17.96 | 17.38 | 18.20 | 14,260,313 | 252,873,844 | 17.733 | 15.48 | 15.46 | 15.48 | 14.98 | 15.69 | 16,546,757 | 15.282 | -1.54% |
| 2021-05-05 | 0 | 18.24 | 18.20 | 18.26 | 18.00 | 18.80 | 4,491,359 | 82,163,272 | 18.294 | 15.72 | 15.69 | 15.74 | 15.51 | 16.20 | 5,211,486 | 15.766 | -2.98% |
| 2021-05-04 | 0 | 18.80 | 18.80 | 18.82 | 18.20 | 18.86 | 11,902,000 | 221,942,068 | 18.647 | 16.20 | 16.20 | 16.22 | 15.69 | 16.25 | 13,810,321 | 16.071 | 4.10% |
| 2021-05-03 | 0 | 18.06 | 18.06 | 18.08 | 17.34 | 18.14 | 5,760,256 | 103,246,708 | 17.924 | 15.56 | 15.56 | 15.58 | 14.94 | 15.63 | 6,683,833 | 15.447 | 3.67% |
| 2021-04-30 | 0 | 17.42 | 17.42 | 17.44 | 17.28 | 17.74 | 4,780,900 | 83,643,682 | 17.495 | 15.01 | 15.01 | 15.03 | 14.89 | 15.29 | 5,547,451 | 15.078 | -1.14% |
| 2021-04-29 | 0 | 17.62 | 17.60 | 17.62 | 17.22 | 17.72 | 2,011,634 | 35,293,440 | 17.545 | 15.19 | 15.17 | 15.19 | 14.84 | 15.27 | 2,334,172 | 15.120 | 0.69% |
| 2021-04-28 | 0 | 17.50 | 17.48 | 17.50 | 17.02 | 17.52 | 7,625,786 | 132,570,137 | 17.384 | 15.08 | 15.06 | 15.08 | 14.67 | 15.10 | 8,848,475 | 14.982 | 0.00% |
| 2021-04-27 | 0 | 17.50 | 17.46 | 17.50 | 16.80 | 17.54 | 14,482,988 | 251,035,601 | 17.333 | 15.08 | 15.05 | 15.08 | 14.48 | 15.12 | 16,805,135 | 14.938 | 2.34% |
| 2021-04-26 | 0 | 17.10 | 17.04 | 17.10 | 16.52 | 17.20 | 15,079,431 | 256,765,364 | 17.028 | 14.74 | 14.69 | 14.74 | 14.24 | 14.82 | 17,497,209 | 14.675 | 1.66% |
| 2021-04-23 | 0 | 16.82 | 16.80 | 16.82 | 15.50 | 16.92 | 26,876,268 | 440,905,451 | 16.405 | 14.50 | 14.48 | 14.50 | 13.36 | 14.58 | 31,185,506 | 14.138 | 8.10% |
| 2021-04-22 | 0 | 15.56 | 15.54 | 15.56 | 14.92 | 15.60 | 24,969,487 | 381,137,865 | 15.264 | 13.41 | 13.39 | 13.41 | 12.86 | 13.44 | 28,972,999 | 13.155 | 1.83% |
| 2021-04-21 | 0 | 15.28 | 15.26 | 15.28 | 14.80 | 15.34 | 12,359,780 | 185,854,843 | 15.037 | 13.17 | 13.15 | 13.17 | 12.75 | 13.22 | 14,341,500 | 12.959 | 0.39% |
| 2021-04-20 | 0 | 15.22 | 15.20 | 15.22 | 14.96 | 15.90 | 10,278,948 | 156,855,074 | 15.260 | 13.12 | 13.10 | 13.12 | 12.89 | 13.70 | 11,927,035 | 13.151 | -3.06% |
| 2021-04-19 | 0 | 15.70 | 15.68 | 15.72 | 15.14 | 15.90 | 11,307,731 | 176,748,657 | 15.631 | 13.53 | 13.51 | 13.55 | 13.05 | 13.70 | 13,120,769 | 13.471 | 2.08% |
| 2021-04-16 | 0 | 15.38 | 15.26 | 15.38 | 15.20 | 15.46 | 6,249,000 | 95,637,740 | 15.304 | 13.25 | 13.15 | 13.25 | 13.10 | 13.32 | 7,250,941 | 13.190 | 0.79% |
| 2021-04-15 | 0 | 15.26 | 15.20 | 15.26 | 15.08 | 15.40 | 5,468,141 | 83,129,018 | 15.202 | 13.15 | 13.10 | 13.15 | 13.00 | 13.27 | 6,344,882 | 13.102 | 0.00% |
| 2021-04-14 | 0 | 15.26 | 15.24 | 15.26 | 15.06 | 15.54 | 6,221,033 | 94,452,568 | 15.183 | 13.15 | 13.13 | 13.15 | 12.98 | 13.39 | 7,218,490 | 13.085 | 0.39% |
| 2021-04-13 | 0 | 15.20 | 15.20 | 15.24 | 15.20 | 15.58 | 8,804,786 | 135,288,138 | 15.365 | 13.10 | 13.10 | 13.13 | 13.10 | 13.43 | 10,216,512 | 13.242 | 0.26% |
| 2021-04-12 | 0 | 15.16 | 15.10 | 15.16 | 15.02 | 15.58 | 6,928,475 | 105,082,075 | 15.167 | 13.07 | 13.01 | 13.07 | 12.94 | 13.43 | 8,039,360 | 13.071 | -0.52% |
| 2021-04-09 | 0 | 15.24 | 15.22 | 15.24 | 15.06 | 15.84 | 12,430,632 | 190,406,581 | 15.318 | 13.13 | 13.12 | 13.13 | 12.98 | 13.65 | 14,423,712 | 13.201 | -3.79% |
| 2021-04-08 | 0 | 15.84 | 15.84 | 15.92 | 15.38 | 15.98 | 11,070,326 | 174,321,608 | 15.747 | 13.65 | 13.65 | 13.72 | 13.25 | 13.77 | 12,845,300 | 13.571 | 2.59% |
| 2021-04-07 | 0 | 15.44 | 15.40 | 15.44 | 15.00 | 15.70 | 13,458,450 | 207,429,589 | 15.413 | 13.31 | 13.27 | 13.31 | 12.93 | 13.53 | 15,616,326 | 13.283 | 1.18% |
| 2021-04-01 | 0 | 15.26 | 15.16 | 15.28 | 14.88 | 15.34 | 12,568,546 | 189,942,797 | 15.113 | 13.15 | 13.07 | 13.17 | 12.82 | 13.22 | 14,583,738 | 13.024 | -0.52% |
| 2021-03-31 | 0 | 15.34 | 15.16 | 15.34 | 14.66 | 15.72 | 31,337,041 | 474,068,635 | 15.128 | 13.22 | 13.07 | 13.22 | 12.63 | 13.55 | 36,361,502 | 13.038 | 5.50% |
| 2021-03-30 | 0 | 14.54 | 14.50 | 14.54 | 13.78 | 14.82 | 17,027,518 | 247,021,479 | 14.507 | 12.53 | 12.50 | 12.53 | 11.88 | 12.77 | 19,757,645 | 12.503 | 5.36% |
| 2021-03-29 | 0 | 13.80 | 13.74 | 13.80 | 13.26 | 14.54 | 28,523,815 | 396,636,095 | 13.905 | 11.89 | 11.84 | 11.89 | 11.43 | 12.53 | 33,097,214 | 11.984 | 6.32% |
| 2021-03-26 | 0 | 12.98 | 12.96 | 12.98 | 12.86 | 13.38 | 11,946,962 | 155,965,766 | 13.055 | 11.19 | 11.17 | 11.19 | 11.08 | 11.53 | 13,862,492 | 11.251 | -1.07% |
| 2021-03-25 | 0 | 13.12 | 13.10 | 13.12 | 12.72 | 13.28 | 7,569,620 | 98,539,990 | 13.018 | 11.31 | 11.29 | 11.31 | 10.96 | 11.44 | 8,783,304 | 11.219 | -0.46% |
| 2021-03-24 | 0 | 13.18 | 13.14 | 13.18 | 13.02 | 13.62 | 9,828,310 | 129,851,933 | 13.212 | 11.36 | 11.32 | 11.36 | 11.22 | 11.74 | 11,404,144 | 11.386 | -1.49% |
| 2021-03-23 | 0 | 13.38 | 13.34 | 13.38 | 13.14 | 14.04 | 11,199,390 | 151,245,383 | 13.505 | 11.53 | 11.50 | 11.53 | 11.32 | 12.10 | 12,995,057 | 11.639 | -1.33% |
| 2021-03-22 | 0 | 13.56 | 13.50 | 13.56 | 13.50 | 14.06 | 10,193,653 | 138,967,004 | 13.633 | 11.69 | 11.63 | 11.69 | 11.63 | 12.12 | 11,828,064 | 11.749 | -3.00% |
| 2021-03-19 | 0 | 13.98 | 13.98 | 14.00 | 13.52 | 14.04 | 10,659,879 | 148,287,042 | 13.911 | 12.05 | 12.05 | 12.07 | 11.65 | 12.10 | 12,369,043 | 11.989 | 1.01% |
| 2021-03-18 | 0 | 13.84 | 13.82 | 13.84 | 13.32 | 14.12 | 15,068,838 | 207,989,048 | 13.803 | 11.93 | 11.91 | 11.93 | 11.48 | 12.17 | 17,484,918 | 11.895 | 2.52% |
| 2021-03-17 | 0 | 13.50 | 13.48 | 13.50 | 12.86 | 13.50 | 19,060,727 | 251,865,440 | 13.214 | 11.63 | 11.62 | 11.63 | 11.08 | 11.63 | 22,116,851 | 11.388 | 4.81% |
| 2021-03-16 | 0 | 12.88 | 12.88 | 12.90 | 12.44 | 13.04 | 10,705,843 | 137,504,800 | 12.844 | 11.10 | 11.10 | 11.12 | 10.72 | 11.24 | 12,422,377 | 11.069 | 2.88% |
| 2021-03-15 | 0 | 12.52 | 12.50 | 12.52 | 12.28 | 12.98 | 29,156,601 | 367,892,974 | 12.618 | 10.79 | 10.77 | 10.79 | 10.58 | 11.19 | 33,831,459 | 10.874 | -3.54% |
| 2021-03-12 | 0 | 12.98 | 12.98 | 13.00 | 12.86 | 13.60 | 17,739,854 | 232,858,793 | 13.126 | 11.19 | 11.19 | 11.20 | 11.08 | 11.72 | 20,584,194 | 11.313 | -1.22% |
| 2021-03-11 | 0 | 13.14 | 13.14 | 13.18 | 12.60 | 13.26 | 24,874,410 | 321,780,214 | 12.936 | 11.32 | 11.32 | 11.36 | 10.86 | 11.43 | 28,862,677 | 11.149 | 3.14% |
| 2021-03-10 | 0 | 12.74 | 12.72 | 12.74 | 12.36 | 12.94 | 17,075,067 | 215,798,300 | 12.638 | 10.98 | 10.96 | 10.98 | 10.65 | 11.15 | 19,812,818 | 10.892 | 2.08% |
| 2021-03-09 | 0 | 12.48 | 12.46 | 12.48 | 12.36 | 13.08 | 22,728,000 | 288,680,576 | 12.702 | 10.76 | 10.74 | 10.76 | 10.65 | 11.27 | 26,372,120 | 10.946 | -2.65% |
| 2021-03-08 | 0 | 12.82 | 12.80 | 12.82 | 12.82 | 13.54 | 13,282,686 | 174,760,681 | 13.157 | 11.05 | 11.03 | 11.05 | 11.05 | 11.67 | 15,412,381 | 11.339 | -3.46% |
| 2021-03-05 | 0 | 13.28 | 13.18 | 13.28 | 12.32 | 13.32 | 22,779,565 | 297,180,320 | 13.046 | 11.44 | 11.36 | 11.44 | 10.62 | 11.48 | 26,431,953 | 11.243 | 3.27% |
| 2021-03-04 | 0 | 12.86 | 12.84 | 12.86 | 12.78 | 13.30 | 13,375,990 | 173,377,998 | 12.962 | 11.08 | 11.07 | 11.08 | 11.01 | 11.46 | 15,520,645 | 11.171 | -3.31% |
| 2021-03-03 | 0 | 13.30 | 13.22 | 13.30 | 12.94 | 13.68 | 15,217,367 | 200,902,951 | 13.202 | 11.46 | 11.39 | 11.46 | 11.15 | 11.79 | 17,657,261 | 11.378 | -1.48% |
| 2021-03-02 | 0 | 13.50 | 13.46 | 13.50 | 13.40 | 14.10 | 21,928,140 | 299,666,838 | 13.666 | 11.63 | 11.60 | 11.63 | 11.55 | 12.15 | 25,444,014 | 11.777 | -2.17% |
| 2021-03-01 | 0 | 13.80 | 13.80 | 13.82 | 13.24 | 13.92 | 15,809,977 | 215,602,245 | 13.637 | 11.89 | 11.89 | 11.91 | 11.41 | 12.00 | 18,344,888 | 11.753 | 3.60% |
| 2021-02-26 | 0 | 13.32 | 13.32 | 13.34 | 13.08 | 13.82 | 25,672,287 | 346,086,986 | 13.481 | 11.48 | 11.48 | 11.50 | 11.27 | 11.91 | 29,788,483 | 11.618 | -0.75% |
| 2021-02-25 | 0 | 13.42 | 13.42 | 13.48 | 13.20 | 13.88 | 10,293,000 | 139,425,476 | 13.546 | 11.57 | 11.57 | 11.62 | 11.38 | 11.96 | 11,943,340 | 11.674 | 1.05% |
| 2021-02-24 | 0 | 13.28 | 13.24 | 13.28 | 13.06 | 14.24 | 20,106,862 | 268,903,979 | 13.374 | 11.44 | 11.41 | 11.44 | 11.26 | 12.27 | 23,330,719 | 11.526 | -5.55% |
| 2021-02-23 | 0 | 14.06 | 14.00 | 14.06 | 13.70 | 14.30 | 15,598,757 | 219,182,929 | 14.051 | 12.12 | 12.07 | 12.12 | 11.81 | 12.32 | 18,099,802 | 12.110 | 0.29% |
| 2021-02-22 | 0 | 14.02 | 14.00 | 14.02 | 14.02 | 15.22 | 23,135,243 | 331,744,660 | 14.339 | 12.08 | 12.07 | 12.08 | 12.08 | 13.12 | 26,844,659 | 12.358 | -5.91% |
| 2021-02-19 | 0 | 14.90 | 14.88 | 14.90 | 14.64 | 15.16 | 15,490,272 | 230,568,793 | 14.885 | 12.84 | 12.82 | 12.84 | 12.62 | 13.07 | 17,973,923 | 12.828 | -0.53% |
| 2021-02-18 | 0 | 14.98 | 14.96 | 14.98 | 14.84 | 16.28 | 16,918,353 | 255,912,042 | 15.126 | 12.91 | 12.89 | 12.91 | 12.79 | 14.03 | 19,630,977 | 13.036 | -4.10% |
| 2021-02-17 | 0 | 15.62 | 15.62 | 15.64 | 15.06 | 15.68 | 6,561,786 | 101,584,220 | 15.481 | 13.46 | 13.46 | 13.48 | 12.98 | 13.51 | 7,613,878 | 13.342 | 2.09% |
| 2021-02-16 | 0 | 15.30 | 15.30 | 15.32 | 15.22 | 16.08 | 6,938,321 | 107,150,924 | 15.443 | 13.19 | 13.19 | 13.20 | 13.12 | 13.86 | 8,050,785 | 13.309 | -2.80% |
| 2021-02-11 | 0 | 15.74 | 15.70 | 15.74 | 15.20 | 15.86 | 3,628,281 | 56,811,535 | 15.658 | 13.57 | 13.53 | 13.57 | 13.10 | 13.67 | 4,210,026 | 13.494 | 2.47% |
| 2021-02-10 | 0 | 15.36 | 15.34 | 15.36 | 14.82 | 15.50 | 4,172,000 | 63,295,360 | 15.171 | 13.24 | 13.22 | 13.24 | 12.77 | 13.36 | 4,840,922 | 13.075 | 0.66% |
| 2021-02-09 | 0 | 15.26 | 15.24 | 15.28 | 15.14 | 15.64 | 7,426,576 | 113,984,286 | 15.348 | 13.15 | 13.13 | 13.17 | 13.05 | 13.48 | 8,617,325 | 13.227 | -1.17% |
| 2021-02-08 | 0 | 15.44 | 15.44 | 15.46 | 15.00 | 15.70 | 10,985,590 | 168,760,684 | 15.362 | 13.31 | 13.31 | 13.32 | 12.93 | 13.53 | 12,746,977 | 13.239 | 3.49% |
| 2021-02-05 | 0 | 14.92 | 14.90 | 14.92 | 14.60 | 15.00 | 5,419,384 | 80,274,344 | 14.812 | 12.86 | 12.84 | 12.86 | 12.58 | 12.93 | 6,288,307 | 12.766 | 0.27% |
| 2021-02-04 | 0 | 14.88 | 14.88 | 14.90 | 14.76 | 15.34 | 7,682,268 | 114,791,131 | 14.942 | 12.82 | 12.82 | 12.84 | 12.72 | 13.22 | 8,914,013 | 12.878 | -3.50% |
| 2021-02-03 | 0 | 15.42 | 15.42 | 15.44 | 15.20 | 15.80 | 9,492,430 | 147,278,247 | 15.515 | 13.29 | 13.29 | 13.31 | 13.10 | 13.62 | 11,014,410 | 13.371 | -1.15% |
| 2021-02-02 | 0 | 15.60 | 15.58 | 15.60 | 14.58 | 15.62 | 18,663,160 | 283,877,194 | 15.211 | 13.44 | 13.43 | 13.44 | 12.57 | 13.46 | 21,655,539 | 13.109 | 7.59% |
| 2021-02-01 | 0 | 14.50 | 14.48 | 14.50 | 14.20 | 14.62 | 14,579,029 | 209,739,365 | 14.386 | 12.50 | 12.48 | 12.50 | 12.24 | 12.60 | 16,916,575 | 12.398 | 0.00% |
| 2021-01-29 | 0 | 14.50 | 14.50 | 14.52 | 14.22 | 15.20 | 22,980,534 | 334,045,053 | 14.536 | 12.50 | 12.50 | 12.51 | 12.26 | 13.10 | 26,665,145 | 12.527 | -2.03% |
| 2021-01-28 | 0 | 14.80 | 14.80 | 14.82 | 14.54 | 15.32 | 13,781,356 | 203,535,858 | 14.769 | 12.75 | 12.75 | 12.77 | 12.53 | 13.20 | 15,991,006 | 12.728 | -3.01% |
| 2021-01-27 | 0 | 15.26 | 15.24 | 15.26 | 14.02 | 15.36 | 21,622,895 | 319,102,979 | 14.758 | 13.15 | 13.13 | 13.15 | 12.08 | 13.24 | 25,089,827 | 12.718 | 2.69% |
| 2021-01-26 | 0 | 14.86 | 14.82 | 14.86 | 14.48 | 15.72 | 17,150,092 | 255,842,572 | 14.918 | 12.81 | 12.77 | 12.81 | 12.48 | 13.55 | 19,899,872 | 12.856 | -2.62% |
| 2021-01-25 | 0 | 15.26 | 15.24 | 15.26 | 14.66 | 15.30 | 25,185,555 | 376,943,852 | 14.967 | 13.15 | 13.13 | 13.15 | 12.63 | 13.19 | 29,223,710 | 12.899 | 1.46% |
| 2021-01-22 | 0 | 15.04 | 15.04 | 15.08 | 14.96 | 15.98 | 21,962,823 | 338,298,944 | 15.403 | 12.96 | 12.96 | 13.00 | 12.89 | 13.77 | 25,484,258 | 13.275 | -4.20% |
| 2021-01-21 | 0 | 15.70 | 15.68 | 15.70 | 15.50 | 16.04 | 12,793,644 | 200,776,542 | 15.693 | 13.53 | 13.51 | 13.53 | 13.36 | 13.82 | 14,844,928 | 13.525 | 0.00% |
| 2021-01-20 | 0 | 15.70 | 15.68 | 15.70 | 15.46 | 16.38 | 25,113,560 | 397,634,474 | 15.833 | 13.53 | 13.51 | 13.53 | 13.32 | 14.12 | 29,140,172 | 13.646 | 0.00% |
| 2021-01-19 | 0 | 15.70 | 15.68 | 15.70 | 15.08 | 16.10 | 24,334,290 | 383,058,800 | 15.742 | 13.53 | 13.51 | 13.53 | 13.00 | 13.88 | 28,235,957 | 13.566 | 3.97% |
| 2021-01-18 | 0 | 15.10 | 15.10 | 15.12 | 14.88 | 15.40 | 8,312,500 | 125,483,562 | 15.096 | 13.01 | 13.01 | 13.03 | 12.82 | 13.27 | 9,645,294 | 13.010 | -0.26% |
| 2021-01-15 | 0 | 15.14 | 15.12 | 15.14 | 14.66 | 15.34 | 8,178,013 | 122,842,694 | 15.021 | 13.05 | 13.03 | 13.05 | 12.63 | 13.22 | 9,489,244 | 12.945 | -1.05% |
| 2021-01-14 | 0 | 15.30 | 15.30 | 15.34 | 15.08 | 15.68 | 17,983,472 | 275,049,477 | 15.295 | 13.19 | 13.19 | 13.22 | 13.00 | 13.51 | 20,866,873 | 13.181 | -1.67% |
| 2021-01-13 | 0 | 15.56 | 15.52 | 15.56 | 15.40 | 16.80 | 19,546,306 | 310,881,792 | 15.905 | 13.41 | 13.38 | 13.41 | 13.27 | 14.48 | 22,680,286 | 13.707 | -5.70% |
| 2021-01-12 | 0 | 16.50 | 16.48 | 16.50 | 16.32 | 16.86 | 9,676,489 | 159,561,339 | 16.490 | 14.22 | 14.20 | 14.22 | 14.06 | 14.53 | 11,227,980 | 14.211 | -0.60% |
| 2021-01-11 | 0 | 16.60 | 16.58 | 16.60 | 16.38 | 17.30 | 14,812,307 | 249,232,018 | 16.826 | 14.31 | 14.29 | 14.31 | 14.12 | 14.91 | 17,187,255 | 14.501 | -0.48% |
| 2021-01-08 | 0 | 16.68 | 16.66 | 16.68 | 16.38 | 16.86 | 17,240,105 | 286,468,576 | 16.616 | 14.38 | 14.36 | 14.38 | 14.12 | 14.53 | 20,004,317 | 14.320 | 1.71% |
| 2021-01-07 | 0 | 16.40 | 16.38 | 16.40 | 15.80 | 17.02 | 14,683,889 | 237,646,513 | 16.184 | 14.13 | 14.12 | 14.13 | 13.62 | 14.67 | 17,038,247 | 13.948 | -3.42% |
| 2021-01-06 | 0 | 16.98 | 16.96 | 16.98 | 16.62 | 17.70 | 13,241,878 | 224,734,716 | 16.972 | 14.63 | 14.62 | 14.63 | 14.32 | 15.25 | 15,365,030 | 14.626 | -2.75% |
| 2021-01-05 | 0 | 17.46 | 17.40 | 17.46 | 16.52 | 17.46 | 17,340,593 | 296,163,937 | 17.079 | 15.05 | 15.00 | 15.05 | 14.24 | 15.05 | 20,120,917 | 14.719 | 2.71% |
| 2021-01-04 | 0 | 17.00 | 17.00 | 17.02 | 16.40 | 17.82 | 13,307,200 | 225,634,115 | 16.956 | 14.65 | 14.65 | 14.67 | 14.13 | 15.36 | 15,440,825 | 14.613 | -2.97% |
| 2020-12-31 | 0 | 17.52 | 17.50 | 17.52 | 16.92 | 17.66 | 8,487,950 | 148,172,977 | 17.457 | 15.10 | 15.08 | 15.10 | 14.58 | 15.22 | 9,848,875 | 15.045 | 2.70% |
| 2020-12-30 | 0 | 17.06 | 17.04 | 17.06 | 16.38 | 17.74 | 15,829,199 | 271,874,521 | 17.176 | 14.70 | 14.69 | 14.70 | 14.12 | 15.29 | 18,367,192 | 14.802 | 2.52% |
| 2020-12-29 | 0 | 16.64 | 16.62 | 16.64 | 16.28 | 17.06 | 4,889,770 | 81,252,078 | 16.617 | 14.34 | 14.32 | 14.34 | 14.03 | 14.70 | 5,673,777 | 14.321 | -1.65% |
| 2020-12-28 | 0 | 16.92 | 16.86 | 16.92 | 16.36 | 17.08 | 12,365,010 | 207,748,478 | 16.801 | 14.58 | 14.53 | 14.58 | 14.10 | 14.72 | 14,347,568 | 14.480 | 3.17% |
| 2020-12-24 | 0 | 16.40 | 16.38 | 16.48 | 16.26 | 17.26 | 2,727,000 | 45,422,480 | 16.657 | 14.13 | 14.12 | 14.20 | 14.01 | 14.87 | 3,164,237 | 14.355 | -1.80% |
| 2020-12-23 | 0 | 16.70 | 16.68 | 16.70 | 16.52 | 16.94 | 7,322,174 | 122,418,512 | 16.719 | 14.39 | 14.38 | 14.39 | 14.24 | 14.60 | 8,496,183 | 14.409 | 0.85% |
| 2020-12-22 | 0 | 16.56 | 16.48 | 16.56 | 16.20 | 17.00 | 14,770,831 | 245,858,563 | 16.645 | 14.27 | 14.20 | 14.27 | 13.96 | 14.65 | 17,139,129 | 14.345 | -0.12% |
| 2020-12-21 | 0 | 16.58 | 16.52 | 16.60 | 16.04 | 16.94 | 20,626,627 | 342,577,687 | 16.609 | 14.29 | 14.24 | 14.31 | 13.82 | 14.60 | 23,933,821 | 14.314 | 2.35% |
| 2020-12-18 | 0 | 16.20 | 16.20 | 16.22 | 15.40 | 16.22 | 14,023,363 | 224,623,517 | 16.018 | 13.96 | 13.96 | 13.98 | 13.27 | 13.98 | 16,271,815 | 13.804 | 3.85% |
| 2020-12-17 | 0 | 15.60 | 15.60 | 15.62 | 14.80 | 15.86 | 16,860,345 | 258,979,509 | 15.360 | 13.44 | 13.44 | 13.46 | 12.75 | 13.67 | 19,563,668 | 13.238 | 1.17% |
| 2020-12-16 | 0 | 15.42 | 15.42 | 15.44 | 14.76 | 15.50 | 18,542,099 | 281,783,214 | 15.197 | 13.29 | 13.29 | 13.31 | 12.72 | 13.36 | 21,515,068 | 13.097 | 2.80% |
| 2020-12-15 | 0 | 15.00 | 14.98 | 15.00 | 14.30 | 15.14 | 18,265,785 | 270,731,919 | 14.822 | 12.93 | 12.91 | 12.93 | 12.32 | 13.05 | 21,194,451 | 12.774 | 4.46% |
| 2020-12-14 | 0 | 14.36 | 14.32 | 14.36 | 14.00 | 14.50 | 13,357,153 | 190,082,521 | 14.231 | 12.38 | 12.34 | 12.38 | 12.07 | 12.50 | 15,498,788 | 12.264 | 0.28% |
| 2020-12-11 | 0 | 14.32 | 14.30 | 14.32 | 13.90 | 14.46 | 8,231,667 | 117,145,185 | 14.231 | 12.34 | 12.32 | 12.34 | 11.98 | 12.46 | 9,551,501 | 12.265 | 2.29% |
| 2020-12-10 | 0 | 14.00 | 13.98 | 14.00 | 13.84 | 14.32 | 6,546,204 | 91,793,590 | 14.022 | 12.07 | 12.05 | 12.07 | 11.93 | 12.34 | 7,595,797 | 12.085 | -1.55% |
| 2020-12-09 | 0 | 14.22 | 14.20 | 14.22 | 14.02 | 14.62 | 13,795,335 | 195,210,543 | 14.150 | 12.26 | 12.24 | 12.26 | 12.08 | 12.60 | 16,007,226 | 12.195 | -1.39% |
| 2020-12-08 | 0 | 14.42 | 14.42 | 14.44 | 14.36 | 14.80 | 6,591,425 | 95,375,437 | 14.470 | 12.43 | 12.43 | 12.44 | 12.38 | 12.75 | 7,648,269 | 12.470 | -1.50% |
| 2020-12-07 | 0 | 14.64 | 14.62 | 14.64 | 14.34 | 15.16 | 13,512,757 | 196,342,188 | 14.530 | 12.62 | 12.60 | 12.62 | 12.36 | 13.07 | 15,679,341 | 12.522 | -1.48% |
| 2020-12-04 | 0 | 14.86 | 14.82 | 14.86 | 14.36 | 14.92 | 10,908,000 | 160,124,240 | 14.680 | 12.81 | 12.77 | 12.81 | 12.38 | 12.86 | 12,656,947 | 12.651 | 1.23% |
| 2020-12-03 | 0 | 14.68 | 14.60 | 14.68 | 14.32 | 15.06 | 21,932,633 | 322,185,480 | 14.690 | 12.65 | 12.58 | 12.65 | 12.34 | 12.98 | 25,449,227 | 12.660 | 0.82% |
| 2020-12-02 | 0 | 14.56 | 14.56 | 14.58 | 14.38 | 15.66 | 19,817,000 | 291,505,400 | 14.710 | 12.55 | 12.55 | 12.57 | 12.39 | 13.50 | 22,994,382 | 12.677 | -6.91% |
| 2020-12-01 | 0 | 15.64 | 15.62 | 15.64 | 15.36 | 16.16 | 13,199,282 | 206,680,307 | 15.658 | 13.48 | 13.46 | 13.48 | 13.24 | 13.93 | 15,315,604 | 13.495 | -2.49% |
| 2020-11-30 | 0 | 16.04 | 16.02 | 16.04 | 15.60 | 16.48 | 23,737,574 | 381,032,781 | 16.052 | 13.82 | 13.81 | 13.82 | 13.44 | 14.20 | 27,543,566 | 13.834 | 1.01% |
| 2020-11-27 | 0 | 15.88 | 15.86 | 15.88 | 15.34 | 16.08 | 9,018,691 | 142,063,913 | 15.752 | 13.69 | 13.67 | 13.69 | 13.22 | 13.86 | 10,464,713 | 13.576 | 1.53% |
| 2020-11-26 | 0 | 15.64 | 15.62 | 15.64 | 15.32 | 16.00 | 16,607,608 | 258,477,458 | 15.564 | 13.48 | 13.46 | 13.48 | 13.20 | 13.79 | 19,270,408 | 13.413 | -1.14% |
| 2020-11-25 | 0 | 15.82 | 15.80 | 15.82 | 15.12 | 16.20 | 43,193,979 | 674,008,533 | 15.604 | 13.63 | 13.62 | 13.63 | 13.03 | 13.96 | 50,119,536 | 13.448 | -3.77% |
| 2020-11-24 | 0 | 16.44 | 16.44 | 16.46 | 15.80 | 16.60 | 14,241,753 | 231,654,442 | 16.266 | 14.17 | 14.17 | 14.19 | 13.62 | 14.31 | 16,525,221 | 14.018 | -0.60% |
| 2020-11-23 | 0 | 16.54 | 16.52 | 16.54 | 16.42 | 16.94 | 11,149,427 | 186,228,706 | 16.703 | 14.25 | 14.24 | 14.25 | 14.15 | 14.60 | 12,937,083 | 14.395 | 0.49% |
| 2020-11-20 | 0 | 16.46 | 16.40 | 16.46 | 16.30 | 16.90 | 9,474,120 | 155,911,180 | 16.457 | 14.19 | 14.13 | 14.19 | 14.05 | 14.56 | 10,993,164 | 14.183 | -2.49% |
| 2020-11-19 | 0 | 16.88 | 16.84 | 16.88 | 16.40 | 17.14 | 13,306,783 | 223,517,053 | 16.797 | 14.55 | 14.51 | 14.55 | 14.13 | 14.77 | 15,440,342 | 14.476 | -0.47% |
| 2020-11-18 | 0 | 16.96 | 16.96 | 16.98 | 16.60 | 17.16 | 14,374,622 | 243,141,662 | 16.915 | 14.62 | 14.62 | 14.63 | 14.31 | 14.79 | 16,679,394 | 14.577 | 1.19% |
| 2020-11-17 | 0 | 16.76 | 16.72 | 16.76 | 16.40 | 17.12 | 16,964,000 | 285,077,250 | 16.805 | 14.44 | 14.41 | 14.44 | 14.13 | 14.75 | 19,683,943 | 14.483 | -0.83% |
| 2020-11-16 | 0 | 16.90 | 16.86 | 16.90 | 15.82 | 16.94 | 25,141,104 | 418,991,267 | 16.666 | 14.56 | 14.53 | 14.56 | 13.63 | 14.60 | 29,172,132 | 14.363 | 6.29% |
| 2020-11-13 | 0 | 15.90 | 15.90 | 15.94 | 14.92 | 16.00 | 15,979,175 | 250,882,087 | 15.701 | 13.70 | 13.70 | 13.74 | 12.86 | 13.79 | 18,541,215 | 13.531 | 5.02% |
| 2020-11-12 | 0 | 15.14 | 15.12 | 15.14 | 14.84 | 15.24 | 9,223,243 | 138,521,173 | 15.019 | 13.05 | 13.03 | 13.05 | 12.79 | 13.13 | 10,702,062 | 12.943 | 2.99% |
| 2020-11-11 | 0 | 14.70 | 14.68 | 14.70 | 14.56 | 15.22 | 15,411,329 | 228,816,034 | 14.847 | 12.67 | 12.65 | 12.67 | 12.55 | 13.12 | 17,882,322 | 12.796 | -0.94% |
| 2020-11-10 | 0 | 14.84 | 14.76 | 14.84 | 14.36 | 15.22 | 14,975,050 | 219,296,149 | 14.644 | 12.79 | 12.72 | 12.79 | 12.38 | 13.12 | 17,376,092 | 12.621 | -1.07% |
| 2020-11-09 | 0 | 15.00 | 14.98 | 15.00 | 14.54 | 15.24 | 19,713,440 | 291,758,153 | 14.800 | 12.93 | 12.91 | 12.93 | 12.53 | 13.13 | 22,874,217 | 12.755 | -0.66% |
| 2020-11-06 | 0 | 15.10 | 15.08 | 15.10 | 14.70 | 15.58 | 27,507,414 | 414,865,593 | 15.082 | 13.01 | 13.00 | 13.01 | 12.67 | 13.43 | 31,917,847 | 12.998 | 0.13% |
| 2020-11-05 | 0 | 15.08 | 15.08 | 15.10 | 14.02 | 15.28 | 43,133,716 | 625,298,041 | 14.497 | 13.00 | 13.00 | 13.01 | 12.08 | 13.17 | 50,049,610 | 12.494 | 1.75% |
| 2020-11-04 | 0 | 14.82 | 14.82 | 14.84 | 14.38 | 15.12 | 15,790,178 | 232,749,463 | 14.740 | 12.77 | 12.77 | 12.79 | 12.39 | 13.03 | 18,321,915 | 12.703 | -1.72% |
| 2020-11-03 | 0 | 15.08 | 15.08 | 15.16 | 14.86 | 15.34 | 11,484,904 | 173,732,291 | 15.127 | 13.00 | 13.00 | 13.07 | 12.81 | 13.22 | 13,326,349 | 13.037 | 0.53% |
| 2020-11-02 | 0 | 15.00 | 15.00 | 15.02 | 14.66 | 15.16 | 8,945,704 | 133,420,101 | 14.914 | 12.93 | 12.93 | 12.94 | 12.63 | 13.07 | 10,380,024 | 12.854 | 0.13% |
| 2020-10-30 | 0 | 14.98 | 14.94 | 14.98 | 14.66 | 15.28 | 11,874,296 | 177,158,811 | 14.920 | 12.91 | 12.88 | 12.91 | 12.63 | 13.17 | 13,778,175 | 12.858 | -1.96% |
| 2020-10-29 | 0 | 15.28 | 15.28 | 15.36 | 14.92 | 15.50 | 13,867,701 | 210,977,225 | 15.214 | 13.17 | 13.17 | 13.24 | 12.86 | 13.36 | 16,091,195 | 13.111 | 0.00% |
| 2020-10-28 | 0 | 15.28 | 15.22 | 15.28 | 14.80 | 15.40 | 12,728,000 | 192,707,644 | 15.140 | 13.17 | 13.12 | 13.17 | 12.75 | 13.27 | 14,768,759 | 13.048 | 2.00% |
| 2020-10-27 | 0 | 14.98 | 14.94 | 14.98 | 14.80 | 15.42 | 14,415,070 | 216,335,849 | 15.008 | 12.91 | 12.88 | 12.91 | 12.75 | 13.29 | 16,726,327 | 12.934 | -1.45% |
| 2020-10-23 | 0 | 15.20 | 15.16 | 15.20 | 15.00 | 15.54 | 9,347,134 | 142,148,596 | 15.208 | 13.10 | 13.07 | 13.10 | 12.93 | 13.39 | 10,845,818 | 13.106 | -2.19% |
| 2020-10-22 | 0 | 15.54 | 15.52 | 15.54 | 15.36 | 15.80 | 4,356,345 | 67,661,875 | 15.532 | 13.39 | 13.38 | 13.39 | 13.24 | 13.62 | 5,054,825 | 13.386 | -1.89% |
| 2020-10-21 | 0 | 15.84 | 15.78 | 15.84 | 15.62 | 16.26 | 13,914,949 | 220,527,492 | 15.848 | 13.65 | 13.60 | 13.65 | 13.46 | 14.01 | 16,146,019 | 13.658 | 0.00% |
| 2020-10-20 | 0 | 15.84 | 15.82 | 15.86 | 15.04 | 15.92 | 10,815,065 | 168,911,786 | 15.618 | 13.65 | 13.63 | 13.67 | 12.96 | 13.72 | 12,549,111 | 13.460 | 5.32% |
| 2020-10-19 | 0 | 15.04 | 15.04 | 15.06 | 14.72 | 15.90 | 23,825,191 | 361,247,581 | 15.162 | 12.96 | 12.96 | 12.98 | 12.69 | 13.70 | 27,645,231 | 13.067 | -5.29% |
| 2020-10-16 | 0 | 15.88 | 15.84 | 15.88 | 15.30 | 16.18 | 13,403,044 | 213,186,215 | 15.906 | 13.69 | 13.65 | 13.69 | 13.19 | 13.94 | 15,552,037 | 13.708 | 4.55% |
| 2020-10-15 | 0 | 15.26 | 15.26 | 15.28 | 15.06 | 16.24 | 20,528,087 | 315,377,753 | 15.363 | 13.09 | 13.09 | 13.11 | 12.92 | 13.93 | 23,930,824 | 13.179 | -5.45% |
| 2020-10-14 | 0 | 16.14 | 16.14 | 16.16 | 16.00 | 16.84 | 17,484,561 | 287,931,260 | 16.468 | 13.85 | 13.85 | 13.86 | 13.72 | 14.45 | 20,382,803 | 14.126 | 0.25% |
| 2020-10-12 | 0 | 16.10 | 16.08 | 16.10 | 15.74 | 16.48 | 15,552,588 | 249,342,998 | 16.032 | 13.81 | 13.79 | 13.81 | 13.50 | 14.14 | 18,130,586 | 13.753 | -0.25% |
| 2020-10-09 | 0 | 16.14 | 16.12 | 16.14 | 15.60 | 16.32 | 21,521,038 | 344,779,705 | 16.021 | 13.85 | 13.83 | 13.85 | 13.38 | 14.00 | 25,088,367 | 13.743 | 2.15% |
| 2020-10-08 | 0 | 15.80 | 15.78 | 15.80 | 15.68 | 16.86 | 15,513,888 | 247,695,006 | 15.966 | 13.55 | 13.54 | 13.55 | 13.45 | 14.46 | 18,085,471 | 13.696 | -5.95% |
| 2020-10-07 | 0 | 16.80 | 16.78 | 16.80 | 16.06 | 16.84 | 14,971,931 | 246,186,221 | 16.443 | 14.41 | 14.39 | 14.41 | 13.78 | 14.45 | 17,453,679 | 14.105 | 5.00% |
| 2020-10-06 | 0 | 16.00 | 16.00 | 16.04 | 15.52 | 16.08 | 7,967,275 | 126,533,123 | 15.882 | 13.72 | 13.72 | 13.76 | 13.31 | 13.79 | 9,287,931 | 13.623 | 1.91% |
| 2020-10-05 | 0 | 15.70 | 15.68 | 15.70 | 15.24 | 15.90 | 5,729,656 | 89,486,052 | 15.618 | 13.47 | 13.45 | 13.47 | 13.07 | 13.64 | 6,679,404 | 13.397 | 1.68% |
| 2020-09-30 | 0 | 15.44 | 15.44 | 15.48 | 15.22 | 15.70 | 12,408,128 | 191,456,679 | 15.430 | 13.24 | 13.24 | 13.28 | 13.06 | 13.47 | 14,464,900 | 13.236 | 1.18% |
| 2020-09-29 | 0 | 15.26 | 15.26 | 15.30 | 15.14 | 15.70 | 5,888,400 | 90,097,544 | 15.301 | 13.09 | 13.09 | 13.12 | 12.99 | 13.47 | 6,864,462 | 13.125 | -0.91% |
| 2020-09-28 | 0 | 15.40 | 15.38 | 15.40 | 14.98 | 15.68 | 18,741,570 | 285,907,121 | 15.255 | 13.21 | 13.19 | 13.21 | 12.85 | 13.45 | 21,848,174 | 13.086 | 1.05% |
| 2020-09-25 | 0 | 15.24 | 15.24 | 15.26 | 15.12 | 15.96 | 15,025,840 | 231,910,887 | 15.434 | 13.07 | 13.07 | 13.09 | 12.97 | 13.69 | 17,516,524 | 13.240 | -2.93% |
| 2020-09-24 | 0 | 15.70 | 15.70 | 15.74 | 15.58 | 16.38 | 13,378,436 | 211,927,992 | 15.841 | 13.47 | 13.47 | 13.50 | 13.36 | 14.05 | 15,596,047 | 13.589 | -3.68% |
| 2020-09-23 | 0 | 16.30 | 16.28 | 16.30 | 15.74 | 16.50 | 12,265,553 | 199,178,350 | 16.239 | 13.98 | 13.97 | 13.98 | 13.50 | 14.15 | 14,298,692 | 13.930 | 2.13% |
| 2020-09-22 | 0 | 15.96 | 15.96 | 15.98 | 15.78 | 16.60 | 11,263,055 | 181,990,229 | 16.158 | 13.69 | 13.69 | 13.71 | 13.54 | 14.24 | 13,130,020 | 13.861 | 0.00% |
| 2020-09-21 | 0 | 15.96 | 15.96 | 15.98 | 15.68 | 16.44 | 15,769,477 | 251,647,442 | 15.958 | 13.69 | 13.69 | 13.71 | 13.45 | 14.10 | 18,383,427 | 13.689 | -1.12% |
| 2020-09-18 | 0 | 16.14 | 16.12 | 16.14 | 15.76 | 16.48 | 24,060,763 | 387,264,718 | 16.095 | 13.85 | 13.83 | 13.85 | 13.52 | 14.14 | 28,049,077 | 13.807 | -2.30% |
| 2020-09-17 | 0 | 16.52 | 16.50 | 16.52 | 16.30 | 17.30 | 19,916,979 | 331,046,891 | 16.621 | 14.17 | 14.15 | 14.17 | 13.98 | 14.84 | 23,218,419 | 14.258 | -4.84% |
| 2020-09-16 | 0 | 17.36 | 17.34 | 17.38 | 17.18 | 17.86 | 7,584,309 | 132,438,994 | 17.462 | 14.89 | 14.87 | 14.91 | 14.74 | 15.32 | 8,841,485 | 14.979 | -0.23% |
| 2020-09-15 | 0 | 17.40 | 17.38 | 17.40 | 16.62 | 17.42 | 15,408,211 | 262,184,642 | 17.016 | 14.93 | 14.91 | 14.93 | 14.26 | 14.94 | 17,962,277 | 14.596 | 0.58% |
| 2020-09-14 | 0 | 17.30 | 17.24 | 17.30 | 16.50 | 17.34 | 20,717,878 | 353,478,275 | 17.062 | 14.84 | 14.79 | 14.84 | 14.15 | 14.87 | 24,152,075 | 14.636 | 4.85% |
| 2020-09-11 | 0 | 16.50 | 16.50 | 16.52 | 15.84 | 16.60 | 22,273,096 | 363,890,433 | 16.338 | 14.15 | 14.15 | 14.17 | 13.59 | 14.24 | 25,965,086 | 14.015 | 0.98% |
| 2020-09-10 | 0 | 16.34 | 16.34 | 16.36 | 16.16 | 17.64 | 24,157,575 | 402,845,448 | 16.676 | 14.02 | 14.02 | 14.03 | 13.86 | 15.13 | 28,161,937 | 14.305 | -5.66% |
| 2020-09-09 | 0 | 17.32 | 17.32 | 17.34 | 16.78 | 17.92 | 21,638,261 | 372,538,785 | 17.217 | 14.86 | 14.86 | 14.87 | 14.39 | 15.37 | 25,225,021 | 14.769 | -2.59% |
| 2020-09-08 | 0 | 17.78 | 17.54 | 17.78 | 17.04 | 17.94 | 13,207,680 | 230,549,649 | 17.456 | 15.25 | 15.05 | 15.25 | 14.62 | 15.39 | 15,396,986 | 14.974 | 0.79% |
| 2020-09-07 | 0 | 17.64 | 17.58 | 17.66 | 17.54 | 18.80 | 12,003,941 | 214,898,480 | 17.902 | 15.13 | 15.08 | 15.15 | 15.05 | 16.13 | 13,993,715 | 15.357 | -5.36% |
| 2020-09-04 | 0 | 18.64 | 18.64 | 18.70 | 17.84 | 18.82 | 13,842,000 | 257,482,469 | 18.602 | 15.99 | 15.99 | 16.04 | 15.30 | 16.14 | 16,136,451 | 15.957 | -1.06% |
| 2020-09-03 | 0 | 18.84 | 18.84 | 18.88 | 18.74 | 19.78 | 13,658,100 | 260,880,823 | 19.101 | 16.16 | 16.16 | 16.20 | 16.08 | 16.97 | 15,922,068 | 16.385 | -2.99% |
| 2020-09-02 | 0 | 19.42 | 19.40 | 19.42 | 18.62 | 19.72 | 18,350,000 | 354,780,120 | 19.334 | 16.66 | 16.64 | 16.66 | 15.97 | 16.92 | 21,391,697 | 16.585 | 4.52% |
| 2020-09-01 | 0 | 18.58 | 18.58 | 18.60 | 18.08 | 18.78 | 17,866,518 | 330,365,052 | 18.491 | 15.94 | 15.94 | 15.96 | 15.51 | 16.11 | 20,828,073 | 15.862 | 2.65% |
| 2020-08-31 | 0 | 18.10 | 18.08 | 18.10 | 18.02 | 19.26 | 30,785,434 | 570,180,756 | 18.521 | 15.53 | 15.51 | 15.53 | 15.46 | 16.52 | 35,888,430 | 15.888 | -0.66% |
| 2020-08-28 | 0 | 18.22 | 18.18 | 18.22 | 17.52 | 18.54 | 13,337,015 | 242,728,909 | 18.200 | 15.63 | 15.59 | 15.63 | 15.03 | 15.90 | 15,547,760 | 15.612 | -0.65% |
| 2020-08-27 | 0 | 18.34 | 18.34 | 18.38 | 17.10 | 18.48 | 33,136,333 | 592,419,838 | 17.878 | 15.73 | 15.73 | 15.77 | 14.67 | 15.85 | 38,629,014 | 15.336 | 2.69% |
| 2020-08-26 | 0 | 17.86 | 17.82 | 17.86 | 17.68 | 18.70 | 16,696,431 | 299,096,649 | 17.914 | 15.32 | 15.29 | 15.32 | 15.17 | 16.04 | 19,464,033 | 15.367 | -1.54% |
| 2020-08-25 | 0 | 18.14 | 18.10 | 18.20 | 17.52 | 18.80 | 16,016,355 | 291,968,586 | 18.229 | 15.56 | 15.53 | 15.61 | 15.03 | 16.13 | 18,671,227 | 15.637 | 1.34% |
| 2020-08-24 | 0 | 17.90 | 17.88 | 17.90 | 16.94 | 18.12 | 29,814,149 | 522,833,583 | 17.536 | 15.35 | 15.34 | 15.35 | 14.53 | 15.54 | 34,756,145 | 15.043 | 0.34% |
| 2020-08-21 | 0 | 17.84 | 17.84 | 17.90 | 17.38 | 18.18 | 26,458,567 | 472,664,466 | 17.864 | 15.30 | 15.30 | 15.35 | 14.91 | 15.59 | 30,844,341 | 15.324 | -0.78% |
| 2020-08-20 | 0 | 17.98 | 17.98 | 18.00 | 17.70 | 18.80 | 30,614,486 | 550,559,257 | 17.984 | 15.42 | 15.42 | 15.44 | 15.18 | 16.13 | 35,689,146 | 15.427 | -3.95% |
| 2020-08-19 | 0 | 18.72 | 18.72 | 18.74 | 18.64 | 19.76 | 11,168,700 | 211,388,442 | 18.927 | 16.06 | 16.06 | 16.08 | 15.99 | 16.95 | 13,020,025 | 16.236 | -4.29% |
| 2020-08-18 | 0 | 19.56 | 19.50 | 19.56 | 18.62 | 19.88 | 19,921,353 | 387,383,110 | 19.446 | 16.78 | 16.73 | 16.78 | 15.97 | 17.05 | 23,223,518 | 16.681 | 5.05% |
| 2020-08-17 | 0 | 18.62 | 18.62 | 18.70 | 18.34 | 18.98 | 20,053,183 | 372,852,144 | 18.593 | 15.97 | 15.97 | 16.04 | 15.73 | 16.28 | 23,377,200 | 15.949 | -0.64% |
| 2020-08-14 | 0 | 18.74 | 18.72 | 18.74 | 18.50 | 19.46 | 17,333,711 | 326,167,844 | 18.817 | 16.08 | 16.06 | 16.08 | 15.87 | 16.69 | 20,206,948 | 16.141 | -1.16% |
| 2020-08-13 | 0 | 18.96 | 18.96 | 18.98 | 18.82 | 19.48 | 25,542,436 | 486,879,636 | 19.062 | 16.26 | 16.26 | 16.28 | 16.14 | 16.71 | 29,776,352 | 16.351 | 0.42% |
| 2020-08-12 | 0 | 18.88 | 18.86 | 18.98 | 18.46 | 20.15 | 39,991,736 | 755,629,819 | 18.895 | 16.20 | 16.18 | 16.28 | 15.84 | 17.28 | 46,620,769 | 16.208 | -6.77% |
| 2020-08-11 | 0 | 20.25 | 20.20 | 20.25 | 20.05 | 21.00 | 11,678,204 | 238,556,874 | 20.428 | 17.37 | 17.33 | 17.37 | 17.20 | 18.01 | 13,613,984 | 17.523 | -1.70% |
| 2020-08-10 | 0 | 20.60 | 20.60 | 20.65 | 20.25 | 21.55 | 12,532,200 | 258,398,053 | 20.619 | 17.67 | 17.67 | 17.71 | 17.37 | 18.49 | 14,609,538 | 17.687 | -2.14% |
| 2020-08-07 | 0 | 21.05 | 21.00 | 21.05 | 20.00 | 21.95 | 21,954,246 | 460,778,679 | 20.988 | 18.06 | 18.01 | 18.06 | 17.16 | 18.83 | 25,593,384 | 18.004 | -3.44% |
| 2020-08-06 | 0 | 21.80 | 21.75 | 21.80 | 21.25 | 22.70 | 15,855,602 | 345,320,841 | 21.779 | 18.70 | 18.66 | 18.70 | 18.23 | 19.47 | 18,483,828 | 18.682 | -0.46% |
| 2020-08-05 | 0 | 21.90 | 21.85 | 21.90 | 21.00 | 22.20 | 24,640,040 | 537,931,397 | 21.832 | 18.79 | 18.74 | 18.79 | 18.01 | 19.04 | 28,724,375 | 18.727 | 5.29% |
| 2020-08-04 | 0 | 20.80 | 20.75 | 20.80 | 20.50 | 22.60 | 25,698,016 | 551,225,999 | 21.450 | 17.84 | 17.80 | 17.84 | 17.59 | 19.39 | 29,957,721 | 18.400 | -1.65% |
| 2020-08-03 | 0 | 21.15 | 21.15 | 21.25 | 19.76 | 21.50 | 25,626,619 | 535,657,550 | 20.902 | 18.14 | 18.14 | 18.23 | 16.95 | 18.44 | 29,874,489 | 17.930 | 7.36% |
| 2020-07-31 | 0 | 19.70 | 19.68 | 19.70 | 19.54 | 20.60 | 23,148,450 | 464,214,311 | 20.054 | 16.90 | 16.88 | 16.90 | 16.76 | 17.67 | 26,985,539 | 17.202 | 0.82% |
| 2020-07-30 | 0 | 19.54 | 19.54 | 19.56 | 19.20 | 20.95 | 27,986,480 | 563,294,367 | 20.127 | 16.76 | 16.76 | 16.78 | 16.47 | 17.97 | 32,625,521 | 17.265 | -3.98% |
| 2020-07-29 | 0 | 20.35 | 20.30 | 20.35 | 19.50 | 20.65 | 12,553,100 | 254,566,675 | 20.279 | 17.46 | 17.41 | 17.46 | 16.73 | 17.71 | 14,633,903 | 17.396 | 2.57% |
| 2020-07-28 | 0 | 19.84 | 19.84 | 19.88 | 19.62 | 20.30 | 15,226,507 | 303,998,508 | 19.965 | 17.02 | 17.02 | 17.05 | 16.83 | 17.41 | 17,750,454 | 17.126 | 1.33% |
| 2020-07-27 | 0 | 19.58 | 19.58 | 19.60 | 18.86 | 20.95 | 33,457,582 | 667,291,000 | 19.944 | 16.80 | 16.80 | 16.81 | 16.18 | 17.97 | 39,003,513 | 17.108 | 2.13% |
| 2020-07-24 | 0 | 19.24 | 19.24 | 19.28 | 19.24 | 21.45 | 40,600,921 | 821,187,744 | 20.226 | 16.45 | 16.45 | 16.48 | 16.45 | 18.34 | 47,497,966 | 17.289 | -10.30% |
| 2020-07-23 | 0 | 21.45 | 21.40 | 21.45 | 20.30 | 21.85 | 43,494,054 | 922,312,688 | 21.205 | 18.34 | 18.29 | 18.34 | 17.35 | 18.68 | 50,882,567 | 18.126 | 6.45% |
| 2020-07-22 | 0 | 20.15 | 20.15 | 20.30 | 19.02 | 21.60 | 42,604,593 | 888,102,266 | 20.845 | 17.22 | 17.22 | 17.35 | 16.26 | 18.46 | 49,842,010 | 17.818 | 5.94% |
| 2020-07-21 | 0 | 19.02 | 19.00 | 19.04 | 18.50 | 19.46 | 18,084,528 | 345,539,271 | 19.107 | 16.26 | 16.24 | 16.28 | 15.81 | 16.63 | 21,156,621 | 16.332 | 3.15% |
| 2020-07-20 | 0 | 18.44 | 18.44 | 18.46 | 18.22 | 19.52 | 14,914,966 | 278,045,835 | 18.642 | 15.76 | 15.76 | 15.78 | 15.57 | 16.69 | 17,448,632 | 15.935 | -1.39% |
| 2020-07-17 | 0 | 18.70 | 18.70 | 18.78 | 17.48 | 18.86 | 16,989,193 | 314,280,806 | 18.499 | 15.98 | 15.98 | 16.05 | 14.94 | 16.12 | 19,875,217 | 15.813 | 6.13% |
| 2020-07-16 | 0 | 17.62 | 17.62 | 17.64 | 17.50 | 19.38 | 22,210,934 | 406,403,844 | 18.297 | 15.06 | 15.06 | 15.08 | 14.96 | 16.57 | 25,983,996 | 15.641 | -8.70% |
| 2020-07-15 | 0 | 19.30 | 19.28 | 19.30 | 19.08 | 20.25 | 20,106,560 | 394,542,237 | 19.623 | 16.50 | 16.48 | 16.50 | 16.31 | 17.31 | 23,522,144 | 16.773 | 1.15% |
| 2020-07-14 | 0 | 19.08 | 19.04 | 19.08 | 18.32 | 19.18 | 25,515,688 | 479,220,513 | 18.781 | 16.31 | 16.28 | 16.31 | 15.66 | 16.39 | 29,850,142 | 16.054 | -0.83% |
| 2020-07-13 | 0 | 19.24 | 19.24 | 19.26 | 18.68 | 19.34 | 26,547,238 | 507,380,901 | 19.112 | 16.45 | 16.45 | 16.46 | 15.97 | 16.53 | 31,056,926 | 16.337 | -0.31% |
| 2020-07-10 | 0 | 19.30 | 19.26 | 19.30 | 18.96 | 19.78 | 16,376,402 | 317,422,248 | 19.383 | 16.50 | 16.46 | 16.50 | 16.21 | 16.91 | 19,158,328 | 16.568 | -2.03% |
| 2020-07-09 | 0 | 19.70 | 19.68 | 19.70 | 18.70 | 19.86 | 23,980,200 | 464,580,057 | 19.373 | 16.84 | 16.82 | 16.84 | 15.98 | 16.98 | 28,053,815 | 16.560 | 2.82% |
| 2020-07-08 | 0 | 19.16 | 19.14 | 19.16 | 17.62 | 19.60 | 30,409,514 | 576,671,684 | 18.964 | 16.38 | 16.36 | 16.38 | 15.06 | 16.75 | 35,575,303 | 16.210 | 8.86% |
| 2020-07-07 | 0 | 17.60 | 17.60 | 17.78 | 17.22 | 18.50 | 50,647,718 | 892,804,654 | 17.628 | 15.04 | 15.04 | 15.20 | 14.72 | 15.81 | 59,251,453 | 15.068 | -4.35% |
| 2020-07-06 | 0 | 18.40 | 18.40 | 18.42 | 18.28 | 19.00 | 19,964,686 | 370,187,034 | 18.542 | 15.73 | 15.73 | 15.75 | 15.63 | 16.24 | 23,356,169 | 15.850 | -1.60% |
| 2020-07-03 | 0 | 18.70 | 18.70 | 18.72 | 18.22 | 18.92 | 24,997,538 | 464,434,202 | 18.579 | 15.98 | 15.98 | 16.00 | 15.57 | 16.17 | 29,243,972 | 15.881 | 3.43% |
| 2020-07-02 | 0 | 18.08 | 18.06 | 18.08 | 17.32 | 18.18 | 39,319,735 | 698,543,214 | 17.766 | 15.45 | 15.44 | 15.45 | 14.81 | 15.54 | 45,999,139 | 15.186 | 4.87% |
| 2020-06-30 | 0 | 17.24 | 17.24 | 17.32 | 17.24 | 17.90 | 46,310,600 | 811,942,301 | 17.533 | 14.74 | 14.74 | 14.81 | 14.74 | 15.30 | 54,177,571 | 14.987 | -0.92% |
| 2020-06-29 | 0 | 17.40 | 17.38 | 17.40 | 15.90 | 17.54 | 108,312,788 | 1,732,979,958 | 16.000 | 14.87 | 14.86 | 14.87 | 13.59 | 14.99 | 126,712,325 | 13.676 | 6.88% |
| 2020-06-26 | 0 | 16.28 | 16.26 | 16.28 | 15.94 | 16.40 | 7,507,288 | 121,678,714 | 16.208 | 13.92 | 13.90 | 13.92 | 13.63 | 14.02 | 8,782,582 | 13.855 | -0.49% |
| 2020-06-24 | 0 | 16.36 | 16.34 | 16.36 | 16.06 | 16.56 | 14,829,492 | 241,822,290 | 16.307 | 13.98 | 13.97 | 13.98 | 13.73 | 14.16 | 17,348,639 | 13.939 | 1.87% |
| 2020-06-23 | 0 | 16.06 | 16.06 | 16.08 | 15.20 | 16.12 | 13,500,268 | 213,624,680 | 15.824 | 13.73 | 13.73 | 13.75 | 12.99 | 13.78 | 15,793,614 | 13.526 | 4.97% |
| 2020-06-22 | 0 | 15.30 | 15.30 | 15.34 | 15.26 | 15.70 | 8,678,784 | 133,903,892 | 15.429 | 13.08 | 13.08 | 13.11 | 13.04 | 13.42 | 10,153,085 | 13.188 | -1.42% |
| 2020-06-19 | 0 | 15.52 | 15.52 | 15.54 | 15.00 | 15.68 | 26,903,322 | 416,104,699 | 15.467 | 13.27 | 13.27 | 13.28 | 12.82 | 13.40 | 31,473,499 | 13.221 | 1.70% |
| 2020-06-18 | 0 | 15.26 | 15.24 | 15.26 | 15.12 | 15.62 | 29,631,340 | 454,909,745 | 15.352 | 13.04 | 13.03 | 13.04 | 12.92 | 13.35 | 34,664,937 | 13.123 | -3.54% |
| 2020-06-17 | 0 | 15.82 | 15.82 | 15.84 | 15.76 | 16.40 | 18,396,380 | 292,530,108 | 15.902 | 13.52 | 13.52 | 13.54 | 13.47 | 14.02 | 21,521,448 | 13.592 | -1.13% |
| 2020-06-16 | 0 | 16.00 | 15.98 | 16.00 | 15.74 | 16.48 | 12,258,158 | 195,931,128 | 15.984 | 13.68 | 13.66 | 13.68 | 13.45 | 14.09 | 14,340,501 | 13.663 | 1.91% |
| 2020-06-15 | 0 | 15.70 | 15.70 | 15.74 | 15.64 | 16.84 | 26,502,100 | 422,230,758 | 15.932 | 13.42 | 13.42 | 13.45 | 13.37 | 14.39 | 31,004,120 | 13.619 | -5.88% |
| 2020-06-12 | 0 | 16.68 | 16.64 | 16.68 | 15.32 | 16.68 | 19,990,242 | 328,257,844 | 16.421 | 14.26 | 14.22 | 14.26 | 13.10 | 14.26 | 23,386,066 | 14.036 | 4.25% |
| 2020-06-11 | 0 | 16.00 | 15.98 | 16.00 | 15.98 | 16.44 | 25,832,103 | 417,121,050 | 16.147 | 13.68 | 13.66 | 13.68 | 13.66 | 14.05 | 30,220,308 | 13.803 | -0.50% |
| 2020-06-10 | 0 | 16.08 | 16.08 | 16.10 | 15.78 | 16.62 | 26,870,243 | 435,175,822 | 16.195 | 13.75 | 13.75 | 13.76 | 13.49 | 14.21 | 31,434,801 | 13.844 | 1.39% |
| 2020-06-09 | 0 | 15.86 | 15.80 | 15.86 | 14.52 | 16.04 | 14,607,111 | 231,010,068 | 15.815 | 13.56 | 13.51 | 13.56 | 12.41 | 13.71 | 17,088,481 | 13.518 | 1.80% |
| 2020-06-08 | 0 | 15.58 | 15.54 | 15.58 | 15.16 | 16.06 | 24,450,958 | 381,512,518 | 15.603 | 13.32 | 13.28 | 13.32 | 12.96 | 13.73 | 28,604,542 | 13.337 | 1.17% |
| 2020-06-05 | 0 | 15.40 | 15.40 | 15.44 | 15.08 | 15.70 | 20,979,853 | 324,033,959 | 15.445 | 13.16 | 13.16 | 13.20 | 12.89 | 13.42 | 24,543,787 | 13.202 | -1.28% |
| 2020-06-04 | 0 | 15.60 | 15.58 | 15.60 | 15.30 | 15.90 | 36,068,634 | 564,388,059 | 15.648 | 13.33 | 13.32 | 13.33 | 13.08 | 13.59 | 42,195,761 | 13.375 | 3.45% |
| 2020-06-03 | 0 | 15.08 | 15.04 | 15.08 | 14.52 | 15.08 | 22,715,310 | 339,030,049 | 14.925 | 12.89 | 12.86 | 12.89 | 12.41 | 12.89 | 26,574,053 | 12.758 | 2.86% |
| 2020-06-02 | 0 | 14.66 | 14.66 | 14.68 | 13.90 | 15.10 | 21,717,172 | 320,360,915 | 14.752 | 12.53 | 12.53 | 12.55 | 11.88 | 12.91 | 25,406,357 | 12.609 | 5.01% |
| 2020-06-01 | 0 | 13.96 | 13.96 | 13.98 | 13.32 | 14.24 | 33,953,065 | 471,598,732 | 13.890 | 11.93 | 11.93 | 11.95 | 11.39 | 12.17 | 39,720,811 | 11.873 | 2.95% |
| 2020-05-29 | 0 | 13.56 | 13.54 | 13.56 | 12.28 | 13.58 | 67,133,134 | 890,111,371 | 13.259 | 11.59 | 11.57 | 11.59 | 10.50 | 11.61 | 78,537,314 | 11.334 | 9.00% |
| 2020-05-28 | 0 | 12.44 | 12.44 | 12.48 | 12.24 | 12.98 | 36,341,282 | 454,291,288 | 12.501 | 10.63 | 10.63 | 10.67 | 10.46 | 11.10 | 42,514,724 | 10.686 | -2.81% |
| 2020-05-27 | 0 | 12.80 | 12.78 | 12.80 | 12.66 | 13.10 | 28,447,273 | 365,342,152 | 12.843 | 10.94 | 10.92 | 10.94 | 10.82 | 11.20 | 33,279,728 | 10.978 | -1.84% |
| 2020-05-26 | 0 | 13.04 | 13.04 | 13.06 | 12.92 | 13.50 | 11,523,000 | 151,722,348 | 13.167 | 11.15 | 11.15 | 11.16 | 11.04 | 11.54 | 13,480,459 | 11.255 | -0.15% |
| 2020-05-25 | 0 | 13.06 | 13.06 | 13.08 | 12.68 | 13.26 | 17,197,334 | 223,723,048 | 13.009 | 11.16 | 11.16 | 11.18 | 10.84 | 11.33 | 20,118,716 | 11.120 | 0.15% |
| 2020-05-22 | 0 | 13.04 | 13.04 | 13.10 | 12.86 | 13.60 | 19,141,837 | 252,870,356 | 13.210 | 11.15 | 11.15 | 11.20 | 10.99 | 11.63 | 22,393,539 | 11.292 | -3.55% |
| 2020-05-21 | 0 | 13.52 | 13.50 | 13.52 | 13.20 | 14.36 | 27,028,854 | 369,751,578 | 13.680 | 11.56 | 11.54 | 11.56 | 11.28 | 12.27 | 31,620,356 | 11.693 | -4.92% |
| 2020-05-20 | 0 | 14.22 | 14.20 | 14.22 | 13.70 | 14.34 | 24,410,379 | 346,097,900 | 14.178 | 12.16 | 12.14 | 12.16 | 11.71 | 12.26 | 28,557,070 | 12.120 | 3.04% |
| 2020-05-19 | 0 | 13.80 | 13.80 | 13.84 | 13.60 | 14.20 | 25,186,196 | 348,668,750 | 13.844 | 11.80 | 11.80 | 11.83 | 11.63 | 12.14 | 29,464,678 | 11.833 | 1.17% |
| 2020-05-18 | 0 | 13.64 | 13.62 | 13.64 | 13.06 | 13.82 | 25,515,000 | 346,095,440 | 13.564 | 11.66 | 11.64 | 11.66 | 11.16 | 11.81 | 29,849,338 | 11.595 | 4.60% |
| 2020-05-15 | 0 | 13.04 | 13.02 | 13.04 | 12.76 | 13.20 | 32,281,803 | 420,525,010 | 13.027 | 11.15 | 11.13 | 11.15 | 10.91 | 11.28 | 37,765,645 | 11.135 | 0.62% |
| 2020-05-14 | 0 | 12.96 | 12.96 | 13.00 | 12.76 | 13.28 | 13,383,645 | 174,313,602 | 13.024 | 11.08 | 11.08 | 11.11 | 10.91 | 11.35 | 15,657,180 | 11.133 | 0.78% |
| 2020-05-13 | 0 | 12.86 | 12.86 | 12.88 | 12.36 | 13.12 | 28,659,491 | 367,288,168 | 12.816 | 10.99 | 10.99 | 11.01 | 10.57 | 11.21 | 33,527,996 | 10.955 | 5.41% |
| 2020-05-12 | 0 | 12.20 | 12.20 | 12.24 | 11.78 | 12.40 | 13,928,173 | 170,192,412 | 12.219 | 10.43 | 10.43 | 10.46 | 10.07 | 10.60 | 16,294,209 | 10.445 | 2.01% |
| 2020-05-11 | 0 | 11.96 | 11.96 | 11.98 | 11.90 | 12.36 | 15,114,000 | 182,698,680 | 12.088 | 10.22 | 10.22 | 10.24 | 10.17 | 10.57 | 17,681,477 | 10.333 | -2.61% |
| 2020-05-08 | 0 | 12.28 | 12.24 | 12.28 | 12.00 | 12.40 | 13,563,000 | 165,437,200 | 12.198 | 10.50 | 10.46 | 10.50 | 10.26 | 10.60 | 15,867,002 | 10.426 | 0.16% |
| 2020-05-07 | 0 | 12.26 | 12.22 | 12.26 | 11.98 | 12.30 | 16,092,000 | 195,379,672 | 12.141 | 10.48 | 10.45 | 10.48 | 10.24 | 10.51 | 18,825,614 | 10.378 | 2.34% |
| 2020-05-06 | 0 | 11.98 | 11.98 | 12.00 | 11.60 | 12.14 | 11,784,000 | 141,322,600 | 11.993 | 10.24 | 10.24 | 10.26 | 9.916 | 10.38 | 13,785,796 | 10.251 | 3.63% |
| 2020-05-05 | 0 | 11.56 | 11.56 | 11.60 | 11.36 | 11.78 | 8,705,437 | 100,222,792 | 11.513 | 9.881 | 9.881 | 9.916 | 9.710 | 10.07 | 10,184,265 | 9.8409 | 0.00% |
| 2020-05-04 | 0 | 11.56 | 11.56 | 11.58 | 11.24 | 11.80 | 6,972,493 | 79,856,023 | 11.453 | 9.881 | 9.881 | 9.899 | 9.608 | 10.09 | 8,156,939 | 9.7899 | -2.20% |
| 2020-04-29 | 0 | 11.82 | 11.80 | 11.82 | 11.62 | 12.06 | 7,367,525 | 86,844,292 | 11.787 | 10.10 | 10.09 | 10.10 | 9.933 | 10.31 | 8,619,077 | 10.076 | 0.00% |
| 2020-04-28 | 0 | 11.82 | 11.80 | 11.82 | 11.70 | 12.10 | 7,811,623 | 92,587,099 | 11.852 | 10.10 | 10.09 | 10.10 | 10.00 | 10.34 | 9,138,615 | 10.131 | -2.96% |
| 2020-04-27 | 0 | 12.18 | 12.18 | 12.22 | 11.82 | 12.30 | 19,041,424 | 231,453,512 | 12.155 | 10.41 | 10.41 | 10.45 | 10.10 | 10.51 | 22,276,069 | 10.390 | 1.00% |
| 2020-04-24 | 0 | 12.06 | 12.06 | 12.08 | 12.06 | 12.56 | 17,975,647 | 220,973,633 | 12.293 | 10.31 | 10.31 | 10.33 | 10.31 | 10.74 | 21,029,244 | 10.508 | -3.21% |
| 2020-04-23 | 0 | 12.46 | 12.46 | 12.48 | 12.32 | 12.88 | 23,027,652 | 288,355,546 | 12.522 | 10.65 | 10.65 | 10.67 | 10.53 | 11.01 | 26,939,454 | 10.704 | -0.95% |
| 2020-04-22 | 0 | 12.58 | 12.56 | 12.58 | 11.62 | 12.60 | 30,415,281 | 371,798,088 | 12.224 | 10.75 | 10.74 | 10.75 | 9.933 | 10.77 | 35,582,049 | 10.449 | 7.16% |
| 2020-04-21 | 0 | 11.74 | 11.74 | 11.76 | 11.58 | 12.00 | 27,801,092 | 327,011,038 | 11.763 | 10.04 | 10.04 | 10.05 | 9.899 | 10.26 | 32,523,777 | 10.055 | -2.17% |
| 2020-04-20 | 0 | 12.00 | 12.00 | 12.02 | 10.92 | 12.04 | 23,799,167 | 278,181,133 | 11.689 | 10.26 | 10.26 | 10.27 | 9.334 | 10.29 | 27,842,029 | 9.9914 | 8.70% |
| 2020-04-17 | 0 | 11.04 | 11.02 | 11.04 | 10.98 | 11.30 | 15,471,400 | 172,014,616 | 11.118 | 9.437 | 9.420 | 9.437 | 9.386 | 9.659 | 18,099,590 | 9.5038 | -1.08% |
| 2020-04-16 | 0 | 11.16 | 11.16 | 11.18 | 10.82 | 11.32 | 11,688,000 | 130,030,200 | 11.125 | 9.539 | 9.539 | 9.557 | 9.249 | 9.676 | 13,673,488 | 9.5097 | 0.36% |
| 2020-04-15 | 0 | 11.12 | 11.08 | 11.12 | 10.96 | 11.52 | 15,509,342 | 172,585,324 | 11.128 | 9.505 | 9.471 | 9.505 | 9.369 | 9.847 | 18,143,977 | 9.5120 | 0.00% |
| 2020-04-14 | 0 | 11.12 | 11.12 | 11.14 | 10.44 | 11.24 | 21,643,641 | 238,522,715 | 11.020 | 9.505 | 9.505 | 9.522 | 8.924 | 9.608 | 25,320,335 | 9.4202 | 6.92% |
| 2020-04-09 | 0 | 10.40 | 10.38 | 10.40 | 10.06 | 10.64 | 12,130,000 | 126,634,840 | 10.440 | 8.890 | 8.873 | 8.890 | 8.599 | 9.095 | 14,190,573 | 8.9239 | 3.79% |
| 2020-04-08 | 0 | 10.02 | 10.02 | 10.04 | 9.790 | 10.14 | 9,143,500 | 91,529,065 | 10.010 | 8.565 | 8.565 | 8.582 | 8.368 | 8.668 | 10,696,744 | 8.5567 | 0.50% |
| 2020-04-07 | 0 | 9.970 | 9.930 | 9.970 | 9.530 | 10.14 | 12,837,470 | 127,408,451 | 9.9247 | 8.522 | 8.488 | 8.522 | 8.146 | 8.668 | 15,018,224 | 8.4836 | 4.62% |
| 2020-04-06 | 0 | 9.530 | 9.520 | 9.550 | 9.480 | 9.990 | 2,562,540 | 24,531,826 | 9.5732 | 8.146 | 8.138 | 8.163 | 8.103 | 8.539 | 2,997,849 | 8.1831 | -1.14% |
| 2020-04-03 | 0 | 9.640 | 9.600 | 9.640 | 9.380 | 9.650 | 7,110,041 | 67,561,996 | 9.5023 | 8.240 | 8.206 | 8.240 | 8.018 | 8.249 | 8,317,853 | 8.1225 | 2.77% |
| 2020-04-02 | 0 | 9.380 | 9.370 | 9.390 | 9.200 | 9.550 | 4,544,962 | 42,558,316 | 9.3638 | 8.018 | 8.009 | 8.027 | 7.864 | 8.163 | 5,317,033 | 8.0041 | -0.74% |
| 2020-04-01 | 0 | 9.450 | 9.410 | 9.450 | 9.350 | 9.800 | 9,444,141 | 89,582,671 | 9.4855 | 8.078 | 8.044 | 8.078 | 7.992 | 8.377 | 11,048,456 | 8.1082 | -3.57% |
| 2020-03-31 | 0 | 9.800 | 9.800 | 9.810 | 9.600 | 9.850 | 12,355,712 | 120,565,148 | 9.7578 | 8.377 | 8.377 | 8.386 | 8.206 | 8.420 | 14,454,627 | 8.3409 | 0.82% |
| 2020-03-30 | 0 | 9.720 | 9.700 | 9.720 | 8.820 | 9.870 | 10,837,827 | 103,816,828 | 9.5791 | 8.309 | 8.291 | 8.309 | 7.539 | 8.437 | 12,678,893 | 8.1882 | 4.74% |
| 2020-03-27 | 0 | 9.280 | 9.280 | 9.350 | 9.160 | 9.990 | 10,343,417 | 96,700,567 | 9.3490 | 7.932 | 7.932 | 7.992 | 7.830 | 8.539 | 12,100,496 | 7.9915 | -2.73% |
| 2020-03-26 | 0 | 9.540 | 9.530 | 9.540 | 9.200 | 9.750 | 7,270,000 | 69,727,880 | 9.5912 | 8.155 | 8.146 | 8.155 | 7.864 | 8.334 | 8,504,985 | 8.1985 | 1.71% |
| 2020-03-25 | 0 | 9.380 | 9.370 | 9.380 | 9.260 | 9.680 | 14,261,529 | 133,111,733 | 9.3336 | 8.018 | 8.009 | 8.018 | 7.915 | 8.274 | 16,684,193 | 7.9783 | 2.96% |
| 2020-03-24 | 0 | 9.110 | 9.100 | 9.160 | 8.680 | 9.220 | 14,430,546 | 130,395,650 | 9.0361 | 7.787 | 7.779 | 7.830 | 7.420 | 7.881 | 16,881,922 | 7.7240 | 1.90% |
| 2020-03-23 | 0 | 8.940 | 8.940 | 8.960 | 8.750 | 9.190 | 10,449,017 | 94,363,461 | 9.0308 | 7.642 | 7.642 | 7.659 | 7.479 | 7.856 | 12,224,034 | 7.7195 | -3.14% |
| 2020-03-20 | 0 | 9.230 | 9.230 | 9.350 | 8.900 | 9.360 | 16,080,142 | 147,532,954 | 9.1749 | 7.890 | 7.890 | 7.992 | 7.608 | 8.001 | 18,811,742 | 7.8426 | 1.21% |
| 2020-03-19 | 0 | 9.120 | 9.110 | 9.120 | 8.660 | 9.520 | 25,602,670 | 230,664,741 | 9.0094 | 7.796 | 7.787 | 7.796 | 7.403 | 8.138 | 29,951,900 | 7.7012 | -2.98% |
| 2020-03-18 | 0 | 9.400 | 9.400 | 9.410 | 9.220 | 10.04 | 18,305,845 | 176,053,916 | 9.6174 | 8.035 | 8.035 | 8.044 | 7.881 | 8.582 | 21,415,534 | 8.2209 | -2.29% |
| 2020-03-17 | 0 | 9.620 | 9.620 | 9.680 | 9.450 | 9.770 | 21,115,322 | 202,682,807 | 9.5988 | 8.223 | 8.223 | 8.274 | 8.078 | 8.351 | 24,702,268 | 8.2050 | -0.31% |
| 2020-03-16 | 0 | 9.650 | 9.640 | 9.650 | 9.640 | 10.24 | 15,374,361 | 152,366,563 | 9.9104 | 8.249 | 8.240 | 8.249 | 8.240 | 8.753 | 17,986,067 | 8.4714 | -3.69% |
| 2020-03-13 | 0 | 10.02 | 10.02 | 10.04 | 9.310 | 10.18 | 17,642,410 | 173,555,367 | 9.8374 | 8.565 | 8.565 | 8.582 | 7.958 | 8.702 | 20,639,398 | 8.4089 | -1.76% |
| 2020-03-12 | 0 | 10.20 | 10.20 | 10.22 | 10.10 | 10.52 | 10,800,860 | 111,077,045 | 10.284 | 8.719 | 8.719 | 8.736 | 8.633 | 8.992 | 12,635,646 | 8.7908 | -5.20% |
| 2020-03-11 | 0 | 10.76 | 10.74 | 10.76 | 10.48 | 10.84 | 8,320,564 | 88,892,120 | 10.683 | 9.198 | 9.180 | 9.198 | 8.958 | 9.266 | 9,734,012 | 9.1321 | 1.32% |
| 2020-03-10 | 0 | 10.62 | 10.62 | 10.64 | 10.40 | 10.76 | 10,370,008 | 110,156,966 | 10.623 | 9.078 | 9.078 | 9.095 | 8.890 | 9.198 | 12,131,604 | 9.0802 | -0.38% |
| 2020-03-09 | 0 | 10.66 | 10.66 | 10.68 | 10.62 | 11.12 | 12,868,000 | 140,548,814 | 10.922 | 9.112 | 9.112 | 9.129 | 9.078 | 9.505 | 15,053,940 | 9.3363 | -5.50% |
| 2020-03-06 | 0 | 11.28 | 11.28 | 11.30 | 11.24 | 11.54 | 5,605,000 | 63,549,590 | 11.338 | 9.642 | 9.642 | 9.659 | 9.608 | 9.864 | 6,557,144 | 9.6917 | -1.40% |
| 2020-03-05 | 0 | 11.44 | 11.44 | 11.46 | 11.04 | 11.76 | 15,399,231 | 176,056,639 | 11.433 | 9.779 | 9.779 | 9.796 | 9.437 | 10.05 | 18,015,161 | 9.7727 | 3.06% |
| 2020-03-04 | 0 | 11.10 | 11.10 | 11.12 | 10.90 | 11.42 | 13,327,424 | 147,806,438 | 11.090 | 9.488 | 9.488 | 9.505 | 9.317 | 9.762 | 15,591,408 | 9.4800 | 1.83% |
| 2020-03-03 | 0 | 10.90 | 10.90 | 10.92 | 10.50 | 11.08 | 12,700,000 | 136,688,810 | 10.763 | 9.317 | 9.317 | 9.334 | 8.975 | 9.471 | 14,857,401 | 9.2000 | 3.02% |
| 2020-03-02 | 0 | 10.58 | 10.56 | 10.58 | 10.00 | 10.70 | 11,956,101 | 125,604,481 | 10.505 | 9.044 | 9.027 | 9.044 | 8.548 | 9.146 | 13,987,133 | 8.9800 | 5.38% |
| 2020-02-28 | 0 | 10.04 | 10.04 | 10.08 | 9.970 | 10.32 | 15,210,853 | 153,197,849 | 10.072 | 8.582 | 8.582 | 8.616 | 8.522 | 8.821 | 17,794,783 | 8.6091 | -1.38% |
| 2020-02-27 | 0 | 10.18 | 10.18 | 10.22 | 10.04 | 10.32 | 5,257,773 | 53,596,351 | 10.194 | 8.702 | 8.702 | 8.736 | 8.582 | 8.821 | 6,150,932 | 8.7135 | -0.39% |
| 2020-02-26 | 0 | 10.22 | 10.22 | 10.24 | 10.16 | 10.46 | 6,580,514 | 67,829,145 | 10.308 | 8.736 | 8.736 | 8.753 | 8.685 | 8.941 | 7,698,373 | 8.8108 | -2.67% |
| 2020-02-25 | 0 | 10.50 | 10.50 | 10.52 | 9.880 | 10.70 | 17,857,447 | 186,750,639 | 10.458 | 8.975 | 8.975 | 8.992 | 8.445 | 9.146 | 20,890,965 | 8.9393 | 4.58% |
| 2020-02-24 | 0 | 10.04 | 10.02 | 10.04 | 9.860 | 10.06 | 3,897,295 | 38,975,654 | 10.001 | 8.582 | 8.565 | 8.582 | 8.428 | 8.599 | 4,559,344 | 8.5485 | 0.40% |
| 2020-02-21 | 0 | 10.00 | 10.00 | 10.02 | 10.00 | 10.12 | 2,673,500 | 26,852,050 | 10.044 | 8.548 | 8.548 | 8.565 | 8.548 | 8.651 | 3,127,658 | 8.5854 | -0.60% |
| 2020-02-20 | 0 | 10.06 | 10.06 | 10.08 | 9.820 | 10.12 | 5,844,421 | 58,434,303 | 9.9983 | 8.599 | 8.599 | 8.616 | 8.394 | 8.651 | 6,837,237 | 8.5465 | 2.44% |
| 2020-02-19 | 0 | 9.820 | 9.810 | 9.820 | 9.740 | 10.16 | 10,250,114 | 101,081,400 | 9.8615 | 8.394 | 8.386 | 8.394 | 8.326 | 8.685 | 11,991,343 | 8.4295 | -2.19% |
| 2020-02-18 | 0 | 10.04 | 10.04 | 10.06 | 9.910 | 10.14 | 3,882,411 | 39,006,799 | 10.047 | 8.582 | 8.582 | 8.599 | 8.471 | 8.668 | 4,541,932 | 8.5882 | 0.40% |
| 2020-02-17 | 0 | 10.00 | 10.00 | 10.04 | 9.990 | 10.14 | 3,736,000 | 37,496,760 | 10.037 | 8.548 | 8.548 | 8.582 | 8.539 | 8.668 | 4,370,650 | 8.5792 | -2.15% |
| 2020-02-14 | 0 | 10.22 | 10.22 | 10.24 | 10.10 | 10.38 | 3,996,000 | 40,855,656 | 10.224 | 8.736 | 8.736 | 8.753 | 8.633 | 8.873 | 4,674,817 | 8.7395 | -0.39% |
| 2020-02-13 | 0 | 10.26 | 10.22 | 10.26 | 10.12 | 10.46 | 2,651,290 | 27,174,995 | 10.250 | 8.770 | 8.736 | 8.770 | 8.651 | 8.941 | 3,101,675 | 8.7614 | -1.35% |
| 2020-02-12 | 0 | 10.40 | 10.38 | 10.40 | 10.28 | 10.40 | 6,502,096 | 67,329,636 | 10.355 | 8.890 | 8.873 | 8.890 | 8.787 | 8.890 | 7,606,634 | 8.8514 | 0.97% |
| 2020-02-11 | 0 | 10.30 | 10.26 | 10.30 | 10.00 | 10.30 | 120,269,181 | 1,000,249,292 | 8.3168 | 8.804 | 8.770 | 8.804 | 8.548 | 8.804 | 140,699,799 | 7.1091 | 0.98% |
| 2020-02-10 | 0 | 10.20 | 10.18 | 10.20 | 9.890 | 10.20 | 2,868,337 | 29,181,823 | 10.174 | 8.719 | 8.702 | 8.719 | 8.454 | 8.719 | 3,355,593 | 8.6965 | 0.79% |
| 2020-02-07 | 0 | 10.12 | 10.10 | 10.12 | 9.990 | 10.20 | 4,004,078 | 40,409,888 | 10.092 | 8.651 | 8.633 | 8.651 | 8.539 | 8.719 | 4,684,267 | 8.6267 | 0.00% |
| 2020-02-06 | 0 | 10.12 | 10.10 | 10.12 | 9.900 | 10.20 | 4,593,094 | 46,569,536 | 10.139 | 8.651 | 8.633 | 8.651 | 8.462 | 8.719 | 5,373,342 | 8.6668 | 2.43% |
| 2020-02-05 | 0 | 9.880 | 9.860 | 9.880 | 9.780 | 9.990 | 3,674,645 | 36,226,644 | 9.8585 | 8.445 | 8.428 | 8.445 | 8.360 | 8.539 | 4,298,872 | 8.4270 | 0.71% |
| 2020-02-04 | 0 | 9.810 | 9.810 | 9.830 | 9.560 | 9.900 | 6,252,992 | 61,023,225 | 9.7590 | 8.386 | 8.386 | 8.403 | 8.172 | 8.462 | 7,315,213 | 8.3420 | 1.76% |
| 2020-02-03 | 0 | 9.640 | 9.640 | 9.650 | 9.250 | 9.850 | 6,019,625 | 58,218,198 | 9.6714 | 8.240 | 8.240 | 8.249 | 7.907 | 8.420 | 7,042,203 | 8.2670 | 3.77% |
| 2020-01-31 | 0 | 9.290 | 9.280 | 9.290 | 9.250 | 9.670 | 6,355,885 | 59,441,736 | 9.3522 | 7.941 | 7.932 | 7.941 | 7.907 | 8.266 | 7,435,585 | 7.9942 | -0.21% |
| 2020-01-30 | 0 | 9.310 | 9.300 | 9.310 | 9.270 | 9.670 | 4,623,100 | 43,228,842 | 9.3506 | 7.958 | 7.950 | 7.958 | 7.924 | 8.266 | 5,408,445 | 7.9928 | -3.22% |
| 2020-01-29 | 0 | 9.620 | 9.610 | 9.620 | 9.490 | 10.00 | 4,110,030 | 39,586,348 | 9.6316 | 8.223 | 8.215 | 8.223 | 8.112 | 8.548 | 4,808,218 | 8.2331 | -2.93% |
| 2020-01-24 | 0 | 9.910 | 9.900 | 9.910 | 9.490 | 9.990 | 2,160,910 | 21,195,287 | 9.8085 | 8.471 | 8.462 | 8.471 | 8.112 | 8.539 | 2,527,993 | 8.3842 | 3.23% |
| 2020-01-23 | 0 | 9.600 | 9.570 | 9.600 | 9.450 | 9.790 | 5,299,173 | 50,836,573 | 9.5933 | 8.206 | 8.180 | 8.206 | 8.078 | 8.368 | 6,199,365 | 8.2003 | -2.34% |
| 2020-01-22 | 0 | 9.830 | 9.820 | 9.830 | 9.620 | 9.830 | 1,868,800 | 18,233,312 | 9.7567 | 8.403 | 8.394 | 8.403 | 8.223 | 8.403 | 2,186,261 | 8.3400 | 0.92% |
| 2020-01-21 | 0 | 9.740 | 9.740 | 9.750 | 9.700 | 9.970 | 3,596,000 | 35,218,680 | 9.7938 | 8.326 | 8.326 | 8.334 | 8.291 | 8.522 | 4,206,867 | 8.3717 | -2.31% |
| 2020-01-20 | 0 | 9.970 | 9.960 | 9.980 | 9.910 | 10.12 | 3,009,079 | 29,974,388 | 9.9613 | 8.522 | 8.514 | 8.531 | 8.471 | 8.651 | 3,520,244 | 8.5149 | -0.20% |
| 2020-01-17 | 0 | 9.990 | 9.980 | 9.990 | 9.880 | 10.40 | 6,440,757 | 64,234,438 | 9.9731 | 8.539 | 8.531 | 8.539 | 8.445 | 8.890 | 7,534,875 | 8.5250 | -1.28% |
| 2020-01-16 | 0 | 10.12 | 10.10 | 10.12 | 9.980 | 10.16 | 7,659,404 | 77,144,514 | 10.072 | 8.651 | 8.633 | 8.651 | 8.531 | 8.685 | 8,960,538 | 8.6094 | 1.20% |
| 2020-01-15 | 0 | 10.00 | 9.990 | 10.00 | 9.830 | 10.12 | 13,687,479 | 136,680,161 | 9.9858 | 8.548 | 8.539 | 8.548 | 8.403 | 8.651 | 16,012,627 | 8.5358 | 2.15% |
| 2020-01-14 | 0 | 9.790 | 9.750 | 9.790 | 9.610 | 9.910 | 18,447,622 | 177,330,106 | 9.6126 | 8.368 | 8.334 | 8.368 | 8.215 | 8.471 | 21,581,395 | 8.2168 | 4.15% |
| 2020-01-13 | 0 | 9.400 | 9.390 | 9.400 | 9.080 | 9.450 | 12,411,006 | 114,992,074 | 9.2653 | 8.035 | 8.027 | 8.035 | 7.762 | 8.078 | 14,519,314 | 7.9199 | 3.98% |
| 2020-01-10 | 0 | 9.040 | 9.020 | 9.050 | 9.000 | 9.270 | 6,454,000 | 58,457,592 | 9.0576 | 7.727 | 7.710 | 7.736 | 7.693 | 7.924 | 7,550,367 | 7.7424 | -0.99% |
| 2020-01-09 | 0 | 9.130 | 9.130 | 9.140 | 8.810 | 9.330 | 23,823,600 | 213,623,268 | 8.9669 | 7.804 | 7.804 | 7.813 | 7.531 | 7.975 | 27,870,612 | 7.6648 | -1.93% |
| 2020-01-08 | 0 | 9.310 | 9.300 | 9.310 | 9.100 | 9.490 | 5,271,628 | 49,190,918 | 9.3313 | 7.958 | 7.950 | 7.958 | 7.779 | 8.112 | 6,167,141 | 7.9763 | 1.86% |
| 2020-01-07 | 0 | 9.140 | 9.140 | 9.150 | 9.010 | 9.230 | 5,078,338 | 46,557,127 | 9.1678 | 7.813 | 7.813 | 7.821 | 7.702 | 7.890 | 5,941,016 | 7.8366 | 1.78% |
| 2020-01-06 | 0 | 8.980 | 8.970 | 8.980 | 8.680 | 9.120 | 5,996,914 | 53,596,803 | 8.9374 | 7.676 | 7.667 | 7.676 | 7.420 | 7.796 | 7,015,634 | 7.6396 | -1.86% |
| 2020-01-03 | 0 | 9.150 | 9.130 | 9.150 | 8.950 | 9.210 | 7,520,546 | 68,105,294 | 9.0559 | 7.821 | 7.804 | 7.821 | 7.650 | 7.873 | 8,798,092 | 7.7409 | -0.11% |
| 2020-01-02 | 0 | 9.160 | 9.140 | 9.160 | 9.050 | 9.360 | 6,200,000 | 56,706,180 | 9.1462 | 7.830 | 7.813 | 7.830 | 7.736 | 8.001 | 7,253,219 | 7.8181 | -1.93% |
| 2019-12-31 | 0 | 9.340 | 9.330 | 9.340 | 8.980 | 9.370 | 4,898,800 | 45,097,384 | 9.2058 | 7.984 | 7.975 | 7.984 | 7.676 | 8.009 | 5,730,979 | 7.8691 | 4.36% |
| 2019-12-30 | 0 | 8.950 | 8.890 | 8.950 | 8.850 | 8.970 | 3,968,848 | 35,355,421 | 8.9082 | 7.650 | 7.599 | 7.650 | 7.565 | 7.667 | 4,643,052 | 7.6147 | 0.11% |
| 2019-12-27 | 0 | 8.940 | 8.930 | 8.940 | 8.730 | 9.120 | 4,445,705 | 39,512,732 | 8.8878 | 7.642 | 7.633 | 7.642 | 7.462 | 7.796 | 5,200,915 | 7.5973 | -1.76% |
| 2019-12-24 | 0 | 9.100 | 9.070 | 9.100 | 8.840 | 9.130 | 1,688,000 | 15,289,040 | 9.0575 | 7.779 | 7.753 | 7.779 | 7.556 | 7.804 | 1,974,747 | 7.7423 | 2.94% |
| 2019-12-23 | 0 | 8.840 | 8.830 | 8.840 | 8.730 | 8.890 | 3,430,237 | 30,172,570 | 8.7961 | 7.556 | 7.548 | 7.556 | 7.462 | 7.599 | 4,012,945 | 7.5188 | 0.68% |
| 2019-12-20 | 0 | 8.780 | 8.780 | 8.790 | 8.740 | 8.970 | 5,822,230 | 51,363,406 | 8.8219 | 7.505 | 7.505 | 7.514 | 7.471 | 7.667 | 6,811,276 | 7.5409 | -1.35% |
| 2019-12-19 | 0 | 8.900 | 8.870 | 8.900 | 8.750 | 8.990 | 5,312,450 | 47,052,661 | 8.8571 | 7.608 | 7.582 | 7.608 | 7.479 | 7.685 | 6,214,898 | 7.5709 | 0.00% |
| 2019-12-18 | 0 | 8.900 | 8.890 | 8.900 | 8.730 | 9.000 | 8,994,392 | 79,482,436 | 8.8369 | 7.608 | 7.599 | 7.608 | 7.462 | 7.693 | 10,522,306 | 7.5537 | -0.67% |
| 2019-12-17 | 0 | 8.960 | 8.940 | 8.960 | 8.820 | 9.000 | 8,136,176 | 72,556,111 | 8.9177 | 7.659 | 7.642 | 7.659 | 7.539 | 7.693 | 9,518,302 | 7.6228 | 1.13% |
| 2019-12-16 | 0 | 8.860 | 8.850 | 8.860 | 8.770 | 9.010 | 5,545,500 | 49,252,770 | 8.8816 | 7.573 | 7.565 | 7.573 | 7.497 | 7.702 | 6,487,537 | 7.5919 | -1.56% |
| 2019-12-13 | 0 | 9.000 | 8.980 | 9.000 | 8.880 | 9.250 | 6,588,000 | 59,226,100 | 8.9900 | 7.693 | 7.676 | 7.693 | 7.591 | 7.907 | 7,707,131 | 7.6846 | 0.00% |
| 2019-12-12 | 0 | 9.000 | 9.000 | 9.020 | 8.960 | 9.200 | 2,400,820 | 21,689,343 | 9.0341 | 7.693 | 7.693 | 7.710 | 7.659 | 7.864 | 2,808,657 | 7.7223 | -0.66% |
| 2019-12-11 | 0 | 9.060 | 9.050 | 9.070 | 8.930 | 9.170 | 1,479,863 | 13,420,724 | 9.0689 | 7.744 | 7.736 | 7.753 | 7.633 | 7.838 | 1,731,253 | 7.7520 | 0.78% |
| 2019-12-10 | 0 | 8.990 | 8.980 | 8.990 | 8.830 | 9.040 | 3,872,264 | 34,728,942 | 8.9686 | 7.685 | 7.676 | 7.685 | 7.548 | 7.727 | 4,530,061 | 7.6663 | 0.56% |
| 2019-12-09 | 0 | 8.940 | 8.940 | 8.950 | 8.900 | 9.170 | 5,544,809 | 49,672,521 | 8.9584 | 7.642 | 7.642 | 7.650 | 7.608 | 7.838 | 6,486,728 | 7.6576 | -3.56% |
| 2019-12-06 | 0 | 9.270 | 9.250 | 9.270 | 9.110 | 9.320 | 4,380,000 | 40,547,480 | 9.2574 | 7.924 | 7.907 | 7.924 | 7.787 | 7.967 | 5,124,049 | 7.9132 | 1.09% |
| 2019-12-05 | 0 | 9.170 | 9.160 | 9.170 | 9.040 | 9.170 | 11,531,568 | 104,878,503 | 9.0949 | 7.838 | 7.830 | 7.838 | 7.727 | 7.838 | 13,490,483 | 7.7743 | 1.44% |
| 2019-12-04 | 0 | 9.040 | 9.030 | 9.040 | 8.990 | 9.450 | 10,612,185 | 96,945,951 | 9.1353 | 7.727 | 7.719 | 7.727 | 7.685 | 8.078 | 12,414,920 | 7.8088 | -4.44% |
| 2019-12-03 | 0 | 9.460 | 9.450 | 9.470 | 9.290 | 9.490 | 7,267,798 | 68,592,514 | 9.4379 | 8.086 | 8.078 | 8.095 | 7.941 | 8.112 | 8,502,409 | 8.0674 | 1.94% |
| 2019-12-02 | 0 | 9.280 | 9.280 | 9.290 | 9.160 | 9.470 | 4,619,000 | 43,063,818 | 9.3232 | 7.932 | 7.932 | 7.941 | 7.830 | 8.095 | 5,403,648 | 7.9694 | -1.80% |
| 2019-11-29 | 0 | 9.450 | 9.430 | 9.450 | 9.320 | 9.730 | 8,042,707 | 75,792,508 | 9.4238 | 8.078 | 8.061 | 8.078 | 7.967 | 8.317 | 9,408,955 | 8.0554 | -3.67% |
| 2019-11-28 | 0 | 9.810 | 9.800 | 9.810 | 9.620 | 9.840 | 5,248,000 | 50,961,082 | 9.7106 | 8.386 | 8.377 | 8.386 | 8.223 | 8.411 | 6,139,499 | 8.3005 | 1.76% |
| 2019-11-27 | 0 | 9.640 | 9.640 | 9.650 | 9.470 | 9.790 | 6,297,917 | 60,417,013 | 9.5932 | 8.240 | 8.240 | 8.249 | 8.095 | 8.368 | 7,367,770 | 8.2002 | 0.31% |
| 2019-11-26 | 0 | 9.610 | 9.610 | 9.620 | 9.370 | 9.620 | 33,329,989 | 319,144,683 | 9.5753 | 8.215 | 8.215 | 8.223 | 8.009 | 8.223 | 38,991,891 | 8.1849 | 1.16% |
| 2019-11-25 | 0 | 9.500 | 9.490 | 9.500 | 9.400 | 9.720 | 5,608,640 | 53,422,580 | 9.5251 | 8.121 | 8.112 | 8.121 | 8.035 | 8.309 | 6,561,403 | 8.1419 | -1.45% |
| 2019-11-22 | 0 | 9.640 | 9.630 | 9.640 | 9.520 | 9.720 | 5,892,253 | 56,604,024 | 9.6065 | 8.240 | 8.232 | 8.240 | 8.138 | 8.309 | 6,893,194 | 8.2116 | -0.62% |
| 2019-11-21 | 0 | 9.700 | 9.690 | 9.710 | 9.350 | 9.760 | 9,958,449 | 95,963,068 | 9.6363 | 8.291 | 8.283 | 8.300 | 7.992 | 8.343 | 11,650,132 | 8.2371 | -1.36% |
| 2019-11-20 | 0 | 9.900 | 9.890 | 9.900 | 9.750 | 10.10 | 7,864,447 | 78,025,912 | 9.9213 | 8.406 | 8.398 | 8.406 | 8.279 | 8.576 | 9,262,161 | 8.4242 | -1.79% |
| 2019-11-19 | 0 | 10.08 | 10.04 | 10.08 | 9.600 | 10.08 | 9,783,960 | 97,528,427 | 9.9682 | 8.559 | 8.525 | 8.559 | 8.151 | 8.559 | 11,522,820 | 8.4639 | 2.13% |
| 2019-11-18 | 0 | 9.870 | 9.870 | 9.880 | 9.630 | 10.16 | 9,886,034 | 97,882,776 | 9.9011 | 8.381 | 8.381 | 8.389 | 8.177 | 8.627 | 11,643,035 | 8.4070 | -1.20% |
| 2019-11-15 | 0 | 9.990 | 9.950 | 9.990 | 9.940 | 10.24 | 9,444,809 | 95,103,178 | 10.069 | 8.482 | 8.448 | 8.482 | 8.440 | 8.695 | 11,123,393 | 8.5498 | -0.89% |
| 2019-11-14 | 0 | 10.08 | 10.06 | 10.08 | 9.660 | 10.22 | 16,335,733 | 164,865,195 | 10.092 | 8.559 | 8.542 | 8.559 | 8.202 | 8.678 | 19,239,011 | 8.5693 | 2.75% |
| 2019-11-13 | 0 | 9.810 | 9.800 | 9.810 | 9.540 | 9.900 | 15,459,446 | 150,865,413 | 9.7588 | 8.330 | 8.321 | 8.330 | 8.100 | 8.406 | 18,206,985 | 8.2861 | 1.24% |
| 2019-11-12 | 0 | 9.690 | 9.690 | 9.700 | 9.550 | 9.950 | 15,872,559 | 154,127,169 | 9.7103 | 8.228 | 8.228 | 8.236 | 8.109 | 8.448 | 18,693,519 | 8.2450 | 2.98% |
| 2019-11-11 | 0 | 9.410 | 9.380 | 9.410 | 9.110 | 9.470 | 18,782,852 | 176,192,039 | 9.3805 | 7.990 | 7.965 | 7.990 | 7.735 | 8.041 | 22,121,046 | 7.9649 | 1.95% |
| 2019-11-08 | 0 | 9.230 | 9.190 | 9.230 | 9.150 | 9.310 | 5,069,955 | 46,643,270 | 9.1999 | 7.837 | 7.803 | 7.837 | 7.769 | 7.905 | 5,971,016 | 7.8116 | 0.11% |
| 2019-11-07 | 0 | 9.220 | 9.210 | 9.220 | 9.020 | 9.230 | 5,994,722 | 54,925,391 | 9.1623 | 7.829 | 7.820 | 7.829 | 7.659 | 7.837 | 7,060,138 | 7.7796 | 1.32% |
| 2019-11-06 | 0 | 9.100 | 9.090 | 9.100 | 9.020 | 9.340 | 8,647,958 | 78,880,068 | 9.1212 | 7.727 | 7.718 | 7.727 | 7.659 | 7.931 | 10,184,922 | 7.7448 | -1.30% |
| 2019-11-05 | 0 | 9.220 | 9.200 | 9.220 | 9.050 | 9.290 | 8,305,532 | 76,293,140 | 9.1858 | 7.829 | 7.812 | 7.829 | 7.684 | 7.888 | 9,781,638 | 7.7996 | 1.32% |
| 2019-11-04 | 0 | 9.100 | 9.090 | 9.100 | 8.920 | 9.250 | 16,221,109 | 148,162,599 | 9.1339 | 7.727 | 7.718 | 7.727 | 7.574 | 7.854 | 19,104,015 | 7.7556 | -0.33% |
| 2019-11-01 | 0 | 9.130 | 9.130 | 9.140 | 8.940 | 9.260 | 8,957,800 | 82,044,546 | 9.1590 | 7.752 | 7.752 | 7.761 | 7.591 | 7.863 | 10,549,830 | 7.7769 | 1.33% |
| 2019-10-31 | 0 | 9.010 | 9.010 | 9.030 | 8.910 | 9.110 | 4,567,323 | 41,128,279 | 9.0049 | 7.650 | 7.650 | 7.667 | 7.565 | 7.735 | 5,379,053 | 7.6460 | -0.44% |
| 2019-10-30 | 0 | 9.050 | 9.040 | 9.050 | 8.870 | 9.130 | 6,962,340 | 62,610,465 | 8.9927 | 7.684 | 7.676 | 7.684 | 7.531 | 7.752 | 8,199,726 | 7.6357 | 0.44% |
| 2019-10-29 | 0 | 9.010 | 8.990 | 9.010 | 8.910 | 9.070 | 7,736,198 | 69,646,417 | 9.0027 | 7.650 | 7.633 | 7.650 | 7.565 | 7.701 | 9,111,118 | 7.6441 | 0.11% |
| 2019-10-28 | 0 | 9.000 | 8.990 | 9.000 | 8.540 | 9.080 | 15,172,317 | 133,370,981 | 8.7904 | 7.642 | 7.633 | 7.642 | 7.251 | 7.710 | 17,868,826 | 7.4639 | 5.63% |
| 2019-10-25 | 0 | 8.520 | 8.520 | 8.530 | 8.420 | 8.730 | 3,916,000 | 33,524,960 | 8.5610 | 7.234 | 7.234 | 7.243 | 7.149 | 7.413 | 4,611,973 | 7.2691 | 1.55% |
| 2019-10-24 | 0 | 8.390 | 8.380 | 8.390 | 8.200 | 8.500 | 11,332,817 | 94,258,368 | 8.3173 | 7.124 | 7.115 | 7.124 | 6.963 | 7.217 | 13,346,949 | 7.0622 | 0.36% |
| 2019-10-23 | 0 | 8.360 | 8.350 | 8.360 | 8.200 | 8.800 | 6,961,200 | 58,055,188 | 8.3398 | 7.098 | 7.090 | 7.098 | 6.963 | 7.472 | 8,198,383 | 7.0813 | -3.02% |
| 2019-10-22 | 0 | 8.620 | 8.610 | 8.620 | 8.480 | 8.830 | 18,136,579 | 154,568,591 | 8.5225 | 7.319 | 7.311 | 7.319 | 7.200 | 7.498 | 21,359,913 | 7.2364 | 1.17% |
| 2019-10-21 | 0 | 8.520 | 8.520 | 8.540 | 8.310 | 8.630 | 3,547,700 | 30,122,520 | 8.4907 | 7.234 | 7.234 | 7.251 | 7.056 | 7.328 | 4,178,217 | 7.2094 | -0.12% |
| 2019-10-18 | 0 | 8.530 | 8.530 | 8.540 | 8.400 | 8.690 | 3,308,551 | 28,205,040 | 8.5249 | 7.243 | 7.243 | 7.251 | 7.132 | 7.379 | 3,896,565 | 7.2384 | -0.58% |
| 2019-10-17 | 0 | 8.580 | 8.550 | 8.580 | 8.460 | 8.790 | 4,371,504 | 37,443,891 | 8.5654 | 7.285 | 7.260 | 7.285 | 7.183 | 7.464 | 5,148,432 | 7.2729 | -0.23% |
| 2019-10-16 | 0 | 8.600 | 8.580 | 8.600 | 8.410 | 8.660 | 2,568,000 | 21,988,760 | 8.5626 | 7.302 | 7.285 | 7.302 | 7.141 | 7.353 | 3,024,399 | 7.2705 | 1.53% |
| 2019-10-15 | 0 | 8.470 | 8.470 | 8.490 | 8.420 | 8.590 | 3,200,000 | 27,171,568 | 8.4911 | 7.192 | 7.192 | 7.209 | 7.149 | 7.294 | 3,768,722 | 7.2098 | 0.12% |
| 2019-10-14 | 0 | 8.460 | 8.460 | 8.470 | 8.330 | 8.570 | 2,640,000 | 22,433,100 | 8.4974 | 7.183 | 7.183 | 7.192 | 7.073 | 7.277 | 3,109,196 | 7.2151 | 0.95% |
| 2019-10-11 | 0 | 8.380 | 8.380 | 8.390 | 8.240 | 8.470 | 3,629,403 | 30,339,866 | 8.3595 | 7.115 | 7.115 | 7.124 | 6.997 | 7.192 | 4,274,441 | 7.0980 | -0.12% |
| 2019-10-10 | 0 | 8.390 | 8.390 | 8.400 | 8.340 | 8.480 | 2,732,000 | 22,964,900 | 8.4059 | 7.124 | 7.124 | 7.132 | 7.081 | 7.200 | 3,217,546 | 7.1374 | 0.60% |
| 2019-10-09 | 0 | 8.340 | 8.340 | 8.350 | 8.240 | 8.420 | 3,153,784 | 26,257,894 | 8.3258 | 7.081 | 7.081 | 7.090 | 6.997 | 7.149 | 3,714,292 | 7.0694 | 0.00% |
| 2019-10-08 | 0 | 8.340 | 8.340 | 8.350 | 8.210 | 8.430 | 6,884,596 | 57,473,075 | 8.3481 | 7.081 | 7.081 | 7.090 | 6.971 | 7.158 | 8,108,165 | 7.0883 | -0.71% |
| 2019-10-04 | 0 | 8.400 | 8.370 | 8.400 | 8.220 | 8.490 | 4,589,400 | 38,571,494 | 8.4045 | 7.132 | 7.107 | 7.132 | 6.980 | 7.209 | 5,405,054 | 7.1362 | 2.19% |
| 2019-10-03 | 0 | 8.220 | 8.220 | 8.230 | 8.080 | 8.260 | 2,655,790 | 21,799,013 | 8.2081 | 6.980 | 6.980 | 6.988 | 6.861 | 7.014 | 3,127,792 | 6.9695 | 0.74% |
| 2019-10-02 | 0 | 8.160 | 8.120 | 8.160 | 8.040 | 8.360 | 5,207,790 | 42,390,545 | 8.1398 | 6.929 | 6.895 | 6.929 | 6.827 | 7.098 | 6,133,348 | 6.9115 | 1.12% |
| 2019-09-30 | 0 | 8.070 | 8.060 | 8.070 | 7.950 | 8.130 | 3,309,600 | 26,725,040 | 8.0750 | 6.852 | 6.844 | 6.852 | 6.750 | 6.903 | 3,897,801 | 6.8564 | -0.37% |
| 2019-09-27 | 0 | 8.100 | 8.100 | 8.120 | 6.650 | 8.180 | 2,918,790 | 23,541,842 | 8.0656 | 6.878 | 6.878 | 6.895 | 5.646 | 6.946 | 3,437,534 | 6.8485 | -0.98% |
| 2019-09-26 | 0 | 8.180 | 8.170 | 8.180 | 7.990 | 8.360 | 5,468,750 | 44,563,157 | 8.1487 | 6.946 | 6.937 | 6.946 | 6.784 | 7.098 | 6,440,687 | 6.9190 | -1.21% |
| 2019-09-25 | 0 | 8.280 | 8.260 | 8.280 | 8.170 | 8.340 | 3,426,190 | 28,320,938 | 8.2660 | 7.030 | 7.014 | 7.030 | 6.937 | 7.081 | 4,035,112 | 7.0186 | -1.08% |
| 2019-09-24 | 0 | 8.370 | 8.370 | 8.380 | 7.950 | 8.390 | 8,075,000 | 66,252,472 | 8.2046 | 7.107 | 7.107 | 7.115 | 6.750 | 7.124 | 9,510,134 | 6.9665 | 2.32% |
| 2019-09-23 | 0 | 8.180 | 8.180 | 8.190 | 8.050 | 8.400 | 10,232,222 | 84,139,609 | 8.2230 | 6.946 | 6.946 | 6.954 | 6.835 | 7.132 | 12,050,750 | 6.9821 | 0.25% |
| 2019-09-20 | 0 | 8.160 | 8.160 | 8.180 | 8.000 | 8.600 | 14,730,322 | 121,071,348 | 8.2192 | 6.929 | 6.929 | 6.946 | 6.793 | 7.302 | 17,348,277 | 6.9789 | -4.34% |
| 2019-09-19 | 0 | 8.530 | 8.510 | 8.530 | 8.390 | 8.740 | 3,417,903 | 29,149,687 | 8.5285 | 7.243 | 7.226 | 7.243 | 7.124 | 7.421 | 4,025,352 | 7.2415 | -0.12% |
| 2019-09-18 | 0 | 8.540 | 8.510 | 8.540 | 8.290 | 8.680 | 11,560,757 | 97,858,450 | 8.4647 | 7.251 | 7.226 | 7.251 | 7.039 | 7.370 | 13,615,399 | 7.1873 | 3.02% |
| 2019-09-17 | 0 | 8.290 | 8.290 | 8.350 | 8.210 | 8.560 | 15,101,299 | 126,752,313 | 8.3935 | 7.039 | 7.039 | 7.090 | 6.971 | 7.268 | 17,785,186 | 7.1268 | -3.04% |
| 2019-09-16 | 0 | 8.550 | 8.540 | 8.550 | 8.400 | 8.680 | 4,920,570 | 42,020,617 | 8.5398 | 7.260 | 7.251 | 7.260 | 7.132 | 7.370 | 5,795,081 | 7.2511 | -0.93% |
| 2019-09-13 | 0 | 8.630 | 8.630 | 8.640 | 8.540 | 8.790 | 3,952,000 | 34,183,736 | 8.6497 | 7.328 | 7.328 | 7.336 | 7.251 | 7.464 | 4,654,372 | 7.3444 | 1.53% |
| 2019-09-12 | 0 | 8.500 | 8.500 | 8.510 | 8.330 | 8.650 | 6,366,200 | 54,035,866 | 8.4879 | 7.217 | 7.217 | 7.226 | 7.073 | 7.345 | 7,497,637 | 7.2071 | -0.47% |
| 2019-09-11 | 0 | 8.540 | 8.530 | 8.540 | 8.460 | 8.790 | 5,249,132 | 44,964,438 | 8.5661 | 7.251 | 7.243 | 7.251 | 7.183 | 7.464 | 6,182,037 | 7.2734 | -1.73% |
| 2019-09-10 | 0 | 8.690 | 8.680 | 8.690 | 8.620 | 8.830 | 7,801,600 | 67,884,100 | 8.7013 | 7.379 | 7.370 | 7.379 | 7.319 | 7.498 | 9,188,144 | 7.3882 | 0.12% |
| 2019-09-09 | 0 | 8.680 | 8.680 | 8.690 | 8.580 | 8.750 | 4,657,233 | 40,304,486 | 8.6542 | 7.370 | 7.370 | 7.379 | 7.285 | 7.430 | 5,484,943 | 7.3482 | -0.46% |
| 2019-09-06 | 0 | 8.720 | 8.720 | 8.730 | 8.660 | 8.880 | 4,130,800 | 36,119,820 | 8.7440 | 7.404 | 7.404 | 7.413 | 7.353 | 7.540 | 4,864,949 | 7.4245 | -1.25% |
| 2019-09-05 | 0 | 8.830 | 8.800 | 8.830 | 8.660 | 8.940 | 5,762,500 | 50,801,320 | 8.8158 | 7.498 | 7.472 | 7.498 | 7.353 | 7.591 | 6,786,644 | 7.4855 | 0.46% |
| 2019-09-04 | 0 | 8.790 | 8.790 | 8.800 | 8.590 | 8.990 | 8,054,553 | 70,730,628 | 8.7814 | 7.464 | 7.464 | 7.472 | 7.294 | 7.633 | 9,486,053 | 7.4563 | 1.97% |
| 2019-09-03 | 0 | 8.620 | 8.620 | 8.630 | 8.590 | 8.980 | 8,191,721 | 71,740,086 | 8.7576 | 7.319 | 7.319 | 7.328 | 7.294 | 7.625 | 9,647,600 | 7.4361 | -0.12% |
| 2019-09-02 | 0 | 8.630 | 8.630 | 8.640 | 8.190 | 8.650 | 15,589,000 | 131,591,930 | 8.4413 | 7.328 | 7.328 | 7.336 | 6.954 | 7.345 | 18,359,564 | 7.1675 | 6.67% |
| 2019-08-30 | 0 | 8.090 | 8.090 | 8.100 | 8.020 | 8.390 | 12,140,726 | 98,767,056 | 8.1352 | 6.869 | 6.869 | 6.878 | 6.810 | 7.124 | 14,298,444 | 6.9075 | -0.49% |
| 2019-08-29 | 0 | 8.130 | 8.120 | 8.130 | 7.770 | 8.170 | 33,688,728 | 267,475,431 | 7.9396 | 6.903 | 6.895 | 6.903 | 6.597 | 6.937 | 39,676,077 | 6.7415 | 7.11% |
| 2019-08-28 | 0 | 7.590 | 7.580 | 7.590 | 7.410 | 7.630 | 10,621,800 | 80,423,546 | 7.5716 | 6.445 | 6.436 | 6.445 | 6.292 | 6.479 | 12,509,566 | 6.4290 | 0.66% |
| 2019-08-27 | 0 | 7.540 | 7.520 | 7.540 | 7.220 | 7.550 | 12,611,683 | 94,161,529 | 7.4662 | 6.402 | 6.385 | 6.402 | 6.130 | 6.411 | 14,853,102 | 6.3395 | 6.50% |
| 2019-08-26 | 0 | 7.080 | 7.080 | 7.110 | 7.040 | 7.160 | 3,383,546 | 24,100,647 | 7.1229 | 6.012 | 6.012 | 6.037 | 5.978 | 6.080 | 3,984,889 | 6.0480 | -1.67% |
| 2019-08-23 | 0 | 7.200 | 7.200 | 7.230 | 6.470 | 7.300 | 7,813,246 | 56,278,731 | 7.2030 | 6.113 | 6.113 | 6.139 | 5.494 | 6.198 | 9,201,860 | 6.1160 | 0.56% |
| 2019-08-22 | 0 | 7.160 | 7.160 | 7.180 | 7.070 | 7.390 | 5,323,825 | 38,292,634 | 7.1927 | 6.080 | 6.080 | 6.096 | 6.003 | 6.275 | 6,270,005 | 6.1073 | -1.38% |
| 2019-08-21 | 0 | 7.260 | 7.260 | 7.280 | 7.030 | 7.460 | 8,519,574 | 61,804,955 | 7.2545 | 6.164 | 6.164 | 6.181 | 5.969 | 6.334 | 10,033,720 | 6.1597 | 1.40% |
| 2019-08-20 | 0 | 7.160 | 7.160 | 7.180 | 7.110 | 7.280 | 4,876,279 | 35,085,068 | 7.1950 | 6.080 | 6.080 | 6.096 | 6.037 | 6.181 | 5,742,919 | 6.1093 | 0.42% |
| 2019-08-19 | 0 | 7.130 | 7.130 | 7.150 | 6.970 | 7.210 | 8,281,954 | 58,759,019 | 7.0948 | 6.054 | 6.054 | 6.071 | 5.918 | 6.122 | 9,753,869 | 6.0242 | 3.94% |
| 2019-08-16 | 0 | 6.860 | 6.860 | 6.870 | 6.740 | 6.970 | 7,068,000 | 48,512,180 | 6.8636 | 5.825 | 5.825 | 5.833 | 5.723 | 5.918 | 8,324,165 | 5.8279 | 1.18% |
| 2019-08-15 | 0 | 6.780 | 6.770 | 6.780 | 6.600 | 6.840 | 2,956,000 | 19,996,000 | 6.7645 | 5.757 | 5.748 | 5.757 | 5.604 | 5.808 | 3,481,357 | 5.7437 | 0.59% |
| 2019-08-14 | 0 | 6.740 | 6.740 | 6.750 | 6.700 | 6.860 | 4,539,411 | 30,720,041 | 6.7674 | 5.723 | 5.723 | 5.731 | 5.689 | 5.825 | 5,346,181 | 5.7462 | 0.45% |
| 2019-08-13 | 0 | 6.710 | 6.710 | 6.730 | 6.710 | 6.980 | 6,506,333 | 43,950,307 | 6.7550 | 5.697 | 5.697 | 5.714 | 5.697 | 5.927 | 7,662,675 | 5.7356 | -3.45% |
| 2019-08-12 | 0 | 6.950 | 6.940 | 6.950 | 6.820 | 6.960 | 3,987,000 | 27,607,450 | 6.9244 | 5.901 | 5.893 | 5.901 | 5.791 | 5.910 | 4,695,592 | 5.8794 | 1.16% |
| 2019-08-09 | 0 | 6.870 | 6.870 | 6.900 | 6.870 | 7.080 | 5,489,697 | 37,952,940 | 6.9135 | 5.833 | 5.833 | 5.859 | 5.833 | 6.012 | 6,465,357 | 5.8702 | -1.29% |
| 2019-08-08 | 0 | 6.960 | 6.950 | 6.960 | 6.880 | 7.040 | 6,222,090 | 43,209,925 | 6.9446 | 5.910 | 5.901 | 5.910 | 5.842 | 5.978 | 7,327,915 | 5.8966 | 1.02% |
| 2019-08-07 | 0 | 6.890 | 6.890 | 6.900 | 6.880 | 7.140 | 10,970,910 | 76,185,175 | 6.9443 | 5.850 | 5.850 | 5.859 | 5.842 | 6.063 | 12,920,722 | 5.8964 | -0.86% |
| 2019-08-06 | 0 | 6.950 | 6.950 | 6.970 | 6.800 | 7.050 | 11,165,825 | 77,259,016 | 6.9192 | 5.901 | 5.901 | 5.918 | 5.774 | 5.986 | 13,150,278 | 5.8751 | -2.11% |
| 2019-08-05 | 0 | 7.100 | 7.090 | 7.100 | 7.100 | 7.200 | 4,660,389 | 33,220,666 | 7.1283 | 6.029 | 6.020 | 6.029 | 6.029 | 6.113 | 5,488,659 | 6.0526 | -1.39% |
| 2019-08-02 | 0 | 7.200 | 7.190 | 7.200 | 7.190 | 7.380 | 6,836,000 | 49,417,780 | 7.2290 | 6.113 | 6.105 | 6.113 | 6.105 | 6.266 | 8,050,932 | 6.1381 | -3.23% |
| 2019-08-01 | 0 | 7.440 | 7.440 | 7.450 | 7.180 | 7.490 | 6,500,783 | 48,069,934 | 7.3945 | 6.317 | 6.317 | 6.326 | 6.096 | 6.360 | 7,656,139 | 6.2786 | -1.06% |
| 2019-07-31 | 0 | 7.520 | 7.500 | 7.560 | 7.490 | 7.740 | 4,563,100 | 34,826,310 | 7.6322 | 6.385 | 6.368 | 6.419 | 6.360 | 6.572 | 5,374,080 | 6.4804 | -0.79% |
| 2019-07-30 | 0 | 7.580 | 7.580 | 7.600 | 7.570 | 7.690 | 4,886,600 | 37,097,264 | 7.5916 | 6.436 | 6.436 | 6.453 | 6.428 | 6.530 | 5,755,074 | 6.4460 | -0.13% |
| 2019-07-29 | 0 | 7.590 | 7.580 | 7.590 | 7.390 | 7.600 | 3,938,278 | 29,702,921 | 7.5421 | 6.445 | 6.436 | 6.445 | 6.275 | 6.453 | 4,638,211 | 6.4040 | 1.74% |
| 2019-07-26 | 0 | 7.460 | 7.450 | 7.460 | 7.370 | 7.690 | 11,400,820 | 85,241,886 | 7.4768 | 6.334 | 6.326 | 6.334 | 6.258 | 6.530 | 13,427,038 | 6.3485 | -1.58% |
| 2019-07-25 | 0 | 7.580 | 7.570 | 7.580 | 7.210 | 7.580 | 12,736,429 | 94,435,146 | 7.4146 | 6.436 | 6.428 | 6.436 | 6.122 | 6.436 | 15,000,018 | 6.2957 | 5.72% |
| 2019-07-24 | 0 | 7.170 | 7.170 | 7.180 | 7.170 | 7.260 | 8,744,184 | 63,093,891 | 7.2155 | 6.088 | 6.088 | 6.096 | 6.088 | 6.164 | 10,298,249 | 6.1267 | -0.69% |
| 2019-07-23 | 0 | 7.220 | 7.220 | 7.230 | 7.180 | 7.370 | 6,596,691 | 47,789,024 | 7.2444 | 6.130 | 6.130 | 6.139 | 6.096 | 6.258 | 7,769,092 | 6.1512 | 0.14% |
| 2019-07-22 | 0 | 7.210 | 7.210 | 7.220 | 7.100 | 7.370 | 145,511,414 | 1,044,004,940 | 7.1747 | 6.122 | 6.122 | 6.130 | 6.029 | 6.258 | 171,372,517 | 6.0920 | -4.25% |
| 2019-07-19 | 0 | 7.530 | 7.520 | 7.530 | 7.520 | 7.700 | 9,828,691 | 74,706,697 | 7.6009 | 6.394 | 6.385 | 6.394 | 6.385 | 6.538 | 11,575,501 | 6.4539 | 0.13% |
| 2019-07-18 | 0 | 7.520 | 7.520 | 7.540 | 7.440 | 7.550 | 9,388,000 | 70,572,120 | 7.5173 | 6.385 | 6.385 | 6.402 | 6.317 | 6.411 | 11,056,488 | 6.3829 | 0.94% |
| 2019-07-17 | 0 | 7.450 | 7.430 | 7.450 | 7.310 | 7.490 | 7,142,400 | 53,098,068 | 7.4342 | 6.326 | 6.309 | 6.326 | 6.207 | 6.360 | 8,411,787 | 6.3123 | 0.54% |
| 2019-07-16 | 0 | 7.410 | 7.400 | 7.410 | 7.330 | 7.500 | 6,228,000 | 46,050,884 | 7.3942 | 6.292 | 6.283 | 6.292 | 6.224 | 6.368 | 7,334,875 | 6.2783 | -0.67% |
| 2019-07-15 | 0 | 7.460 | 7.450 | 7.460 | 7.220 | 7.530 | 12,466,800 | 92,978,116 | 7.4581 | 6.334 | 6.326 | 6.334 | 6.130 | 6.394 | 14,682,469 | 6.3326 | 2.33% |
| 2019-07-12 | 0 | 7.290 | 7.290 | 7.310 | 7.210 | 7.550 | 5,146,000 | 38,124,600 | 7.4086 | 6.190 | 6.190 | 6.207 | 6.122 | 6.411 | 6,060,576 | 6.2906 | -0.41% |
| 2019-07-11 | 0 | 7.320 | 7.310 | 7.330 | 7.150 | 7.340 | 2,628,365 | 19,164,537 | 7.2914 | 6.215 | 6.207 | 6.224 | 6.071 | 6.232 | 3,095,493 | 6.1911 | 1.39% |
| 2019-07-10 | 0 | 7.220 | 7.220 | 7.230 | 7.060 | 7.350 | 4,738,000 | 34,242,200 | 7.2271 | 6.130 | 6.130 | 6.139 | 5.995 | 6.241 | 5,580,064 | 6.1365 | 3.14% |
| 2019-07-09 | 0 | 7.000 | 6.980 | 7.000 | 6.900 | 7.100 | 11,304,000 | 78,903,940 | 6.9802 | 5.944 | 5.927 | 5.944 | 5.859 | 6.029 | 13,313,010 | 5.9268 | -1.41% |
| 2019-07-08 | 0 | 7.100 | 7.100 | 7.110 | 6.950 | 7.110 | 4,116,000 | 29,011,748 | 7.0485 | 6.029 | 6.029 | 6.037 | 5.901 | 6.037 | 4,847,519 | 5.9849 | 0.28% |
| 2019-07-05 | 0 | 7.080 | 7.070 | 7.080 | 7.000 | 7.140 | 4,573,888 | 32,354,427 | 7.0737 | 6.012 | 6.003 | 6.012 | 5.944 | 6.063 | 5,386,785 | 6.0063 | 0.13% |
| 2019-07-04 | 0 | 7.130 | 7.130 | 7.140 | 7.000 | 7.180 | 4,332,000 | 30,788,020 | 7.1071 | 6.004 | 6.004 | 6.012 | 5.894 | 6.046 | 5,144,477 | 5.9847 | 0.56% |
| 2019-07-03 | 0 | 7.090 | 7.090 | 7.100 | 7.040 | 7.210 | 5,766,300 | 40,917,637 | 7.0960 | 5.970 | 5.970 | 5.979 | 5.928 | 6.071 | 6,847,784 | 5.9753 | -1.25% |
| 2019-07-02 | 0 | 7.180 | 7.150 | 7.180 | 6.840 | 7.320 | 13,213,625 | 94,402,153 | 7.1443 | 6.046 | 6.021 | 6.046 | 5.760 | 6.164 | 15,691,873 | 6.0160 | 1.41% |
| 2019-06-28 | 0 | 7.080 | 7.080 | 7.090 | 7.030 | 7.180 | 8,101,526 | 57,621,272 | 7.1124 | 5.962 | 5.962 | 5.970 | 5.920 | 6.046 | 9,620,987 | 5.9891 | 0.00% |
| 2019-06-27 | 0 | 7.080 | 7.070 | 7.080 | 6.880 | 7.140 | 8,776,224 | 61,459,521 | 7.0030 | 5.962 | 5.953 | 5.962 | 5.793 | 6.012 | 10,422,226 | 5.8970 | 1.00% |
| 2019-06-26 | 0 | 7.010 | 7.000 | 7.010 | 6.910 | 7.130 | 7,885,115 | 55,052,128 | 6.9818 | 5.903 | 5.894 | 5.903 | 5.819 | 6.004 | 9,363,988 | 5.8791 | -1.27% |
| 2019-06-25 | 0 | 7.100 | 7.090 | 7.100 | 7.060 | 7.230 | 6,753,940 | 48,186,888 | 7.1346 | 5.979 | 5.970 | 5.979 | 5.945 | 6.088 | 8,020,658 | 6.0078 | -1.25% |
| 2019-06-24 | 0 | 7.190 | 7.170 | 7.190 | 7.110 | 7.300 | 7,633,000 | 54,713,810 | 7.1681 | 6.054 | 6.038 | 6.054 | 5.987 | 6.147 | 9,064,588 | 6.0360 | -0.14% |
| 2019-06-21 | 0 | 7.200 | 7.190 | 7.200 | 7.080 | 7.360 | 132,775,387 | 951,230,109 | 7.1642 | 6.063 | 6.054 | 6.063 | 5.962 | 6.198 | 157,677,739 | 6.0327 | -4.76% |
| 2019-06-20 | 0 | 7.560 | 7.560 | 7.570 | 7.300 | 7.620 | 4,963,910 | 37,480,391 | 7.5506 | 6.366 | 6.366 | 6.374 | 6.147 | 6.417 | 5,894,904 | 6.3581 | 0.80% |
| 2019-06-19 | 0 | 7.500 | 7.470 | 7.500 | 7.370 | 7.500 | 5,688,000 | 42,412,780 | 7.4565 | 6.316 | 6.290 | 6.316 | 6.206 | 6.316 | 6,754,798 | 6.2789 | 2.32% |
| 2019-06-18 | 0 | 7.330 | 7.310 | 7.330 | 7.200 | 7.400 | 3,227,461 | 23,584,933 | 7.3076 | 6.172 | 6.156 | 6.172 | 6.063 | 6.231 | 3,832,779 | 6.1535 | 0.41% |
| 2019-06-17 | 0 | 7.300 | 7.300 | 7.310 | 7.160 | 7.340 | 4,587,294 | 33,443,223 | 7.2904 | 6.147 | 6.147 | 6.156 | 6.029 | 6.181 | 5,447,652 | 6.1390 | 2.96% |
| 2019-06-14 | 0 | 7.090 | 7.090 | 7.100 | 7.000 | 7.190 | 3,035,410 | 21,432,954 | 7.0610 | 5.970 | 5.970 | 5.979 | 5.894 | 6.054 | 3,604,709 | 5.9458 | -1.53% |
| 2019-06-13 | 0 | 7.200 | 7.170 | 7.200 | 6.980 | 7.200 | 4,337,030 | 31,034,174 | 7.1556 | 6.063 | 6.038 | 6.063 | 5.878 | 6.063 | 5,150,451 | 6.0255 | 1.55% |
| 2019-06-12 | 0 | 7.090 | 7.080 | 7.090 | 6.950 | 7.210 | 3,470,252 | 24,716,086 | 7.1223 | 5.970 | 5.962 | 5.970 | 5.852 | 6.071 | 4,121,106 | 5.9974 | 0.85% |
| 2019-06-11 | 0 | 7.030 | 7.020 | 7.030 | 6.900 | 7.120 | 4,070,099 | 28,591,399 | 7.0247 | 5.920 | 5.911 | 5.920 | 5.810 | 5.996 | 4,833,456 | 5.9153 | 1.44% |
| 2019-06-10 | 0 | 6.930 | 6.930 | 6.950 | 6.850 | 7.110 | 3,405,388 | 23,672,890 | 6.9516 | 5.836 | 5.836 | 5.852 | 5.768 | 5.987 | 4,044,077 | 5.8537 | 1.17% |
| 2019-06-06 | 0 | 6.850 | 6.850 | 6.860 | 6.720 | 6.930 | 2,564,000 | 17,566,200 | 6.8511 | 5.768 | 5.768 | 5.777 | 5.659 | 5.836 | 3,044,885 | 5.7691 | 1.48% |
| 2019-06-05 | 0 | 6.750 | 6.730 | 6.750 | 6.620 | 7.170 | 9,496,000 | 64,156,496 | 6.7562 | 5.684 | 5.667 | 5.684 | 5.574 | 6.038 | 11,276,998 | 5.6891 | -5.20% |
| 2019-06-04 | 0 | 7.120 | 7.100 | 7.120 | 6.860 | 7.130 | 5,480,818 | 38,609,513 | 7.0445 | 5.996 | 5.979 | 5.996 | 5.777 | 6.004 | 6,508,759 | 5.9319 | 3.79% |
| 2019-06-03 | 0 | 6.860 | 6.840 | 6.860 | 6.780 | 6.930 | 3,068,000 | 21,004,964 | 6.8465 | 5.777 | 5.760 | 5.777 | 5.709 | 5.836 | 3,643,411 | 5.7652 | 0.59% |
| 2019-05-31 | 0 | 6.820 | 6.800 | 6.820 | 6.760 | 6.870 | 3,251,860 | 22,145,162 | 6.8100 | 5.743 | 5.726 | 5.743 | 5.692 | 5.785 | 3,861,754 | 5.7345 | 0.59% |
| 2019-05-30 | 0 | 6.780 | 6.750 | 6.780 | 6.650 | 6.780 | 5,520,000 | 37,148,140 | 6.7297 | 5.709 | 5.684 | 5.709 | 5.600 | 5.709 | 6,555,290 | 5.6669 | 1.19% |
| 2019-05-29 | 0 | 6.700 | 6.700 | 6.710 | 6.560 | 6.790 | 5,111,147 | 33,995,636 | 6.6513 | 5.642 | 5.642 | 5.650 | 5.524 | 5.718 | 6,069,755 | 5.6008 | 0.45% |
| 2019-05-28 | 0 | 6.670 | 6.670 | 6.740 | 6.670 | 6.940 | 15,587,306 | 104,388,829 | 6.6970 | 5.617 | 5.617 | 5.676 | 5.617 | 5.844 | 18,510,744 | 5.6394 | -1.33% |
| 2019-05-27 | 0 | 6.760 | 6.760 | 6.790 | 6.670 | 7.200 | 2,876,000 | 19,542,900 | 6.7952 | 5.692 | 5.692 | 5.718 | 5.617 | 6.063 | 3,415,401 | 5.7220 | 0.45% |
| 2019-05-24 | 0 | 6.730 | 6.730 | 6.750 | 6.670 | 6.890 | 3,339,366 | 22,593,747 | 6.7659 | 5.667 | 5.667 | 5.684 | 5.617 | 5.802 | 3,965,672 | 5.6973 | 0.90% |
| 2019-05-23 | 0 | 6.670 | 6.650 | 6.670 | 6.440 | 6.950 | 11,909,483 | 79,448,333 | 6.6710 | 5.617 | 5.600 | 5.617 | 5.423 | 5.852 | 14,143,136 | 5.6174 | -2.63% |
| 2019-05-22 | 0 | 6.850 | 6.850 | 6.860 | 6.770 | 6.970 | 7,476,400 | 51,142,134 | 6.8405 | 5.768 | 5.768 | 5.777 | 5.701 | 5.869 | 8,878,617 | 5.7601 | 0.00% |
| 2019-05-21 | 0 | 6.850 | 6.830 | 6.850 | 6.760 | 7.170 | 7,196,000 | 49,428,487 | 6.8689 | 5.768 | 5.751 | 5.768 | 5.692 | 6.038 | 8,545,628 | 5.7841 | -2.97% |
| 2019-05-20 | 0 | 7.060 | 7.030 | 7.060 | 6.880 | 7.200 | 4,803,395 | 33,915,549 | 7.0607 | 5.945 | 5.920 | 5.945 | 5.793 | 6.063 | 5,704,284 | 5.9456 | -1.53% |
| 2019-05-17 | 0 | 7.170 | 7.170 | 7.200 | 7.120 | 7.410 | 6,025,347 | 43,446,257 | 7.2106 | 6.038 | 6.038 | 6.063 | 5.996 | 6.240 | 7,155,416 | 6.0718 | -0.55% |
| 2019-05-16 | 0 | 7.210 | 7.210 | 7.220 | 7.070 | 7.300 | 3,928,076 | 28,363,384 | 7.2207 | 6.071 | 6.071 | 6.080 | 5.953 | 6.147 | 4,664,796 | 6.0803 | 0.70% |
| 2019-05-15 | 0 | 7.160 | 7.160 | 7.170 | 6.990 | 7.200 | 5,854,532 | 41,936,170 | 7.1630 | 6.029 | 6.029 | 6.038 | 5.886 | 6.063 | 6,952,564 | 6.0318 | 1.70% |
| 2019-05-14 | 0 | 7.040 | 7.040 | 7.050 | 6.880 | 7.300 | 8,051,321 | 56,938,547 | 7.0720 | 5.928 | 5.928 | 5.937 | 5.793 | 6.147 | 9,561,366 | 5.9551 | -4.86% |
| 2019-05-10 | 0 | 7.400 | 7.390 | 7.400 | 7.140 | 7.450 | 6,615,938 | 48,583,836 | 7.3435 | 6.231 | 6.223 | 6.231 | 6.012 | 6.273 | 7,856,774 | 6.1837 | 4.82% |
| 2019-05-09 | 0 | 7.060 | 7.050 | 7.060 | 7.020 | 7.370 | 6,580,962 | 46,758,404 | 7.1051 | 5.945 | 5.937 | 5.945 | 5.911 | 6.206 | 7,815,238 | 5.9830 | -2.89% |
| 2019-05-08 | 0 | 7.270 | 7.270 | 7.300 | 7.180 | 7.580 | 7,305,062 | 53,557,635 | 7.3316 | 6.122 | 6.122 | 6.147 | 6.046 | 6.383 | 8,675,144 | 6.1737 | -3.20% |
| 2019-05-07 | 0 | 7.510 | 7.500 | 7.510 | 7.340 | 7.610 | 7,232,000 | 53,847,540 | 7.4457 | 6.324 | 6.316 | 6.324 | 6.181 | 6.408 | 8,588,379 | 6.2698 | 0.94% |
| 2019-05-06 | 0 | 7.440 | 7.400 | 7.440 | 7.210 | 7.700 | 11,346,091 | 84,037,149 | 7.4067 | 6.265 | 6.231 | 6.265 | 6.071 | 6.484 | 13,474,078 | 6.2369 | -3.38% |
| 2019-05-03 | 0 | 7.700 | 7.700 | 7.710 | 7.640 | 7.800 | 2,126,644 | 16,357,618 | 7.6918 | 6.484 | 6.484 | 6.492 | 6.433 | 6.568 | 2,525,501 | 6.4770 | -0.26% |
| 2019-05-02 | 0 | 7.720 | 7.710 | 7.720 | 7.540 | 7.730 | 11,004,347 | 84,689,593 | 7.6960 | 6.501 | 6.492 | 6.501 | 6.349 | 6.509 | 13,068,239 | 6.4806 | 0.26% |
| 2019-04-30 | 0 | 7.700 | 7.680 | 7.700 | 7.610 | 7.880 | 6,164,992 | 47,532,698 | 7.7101 | 6.484 | 6.467 | 6.484 | 6.408 | 6.635 | 7,321,251 | 6.4924 | 0.00% |
| 2019-04-29 | 0 | 7.700 | 7.680 | 7.700 | 7.510 | 7.740 | 2,584,365 | 19,827,561 | 7.6721 | 6.484 | 6.467 | 6.484 | 6.324 | 6.518 | 3,069,069 | 6.4604 | -0.26% |
| 2019-04-26 | 0 | 7.720 | 7.680 | 7.720 | 7.550 | 7.740 | 3,320,425 | 25,506,071 | 7.6816 | 6.501 | 6.467 | 6.501 | 6.358 | 6.518 | 3,943,179 | 6.4684 | 0.92% |
| 2019-04-25 | 0 | 7.650 | 7.620 | 7.650 | 7.510 | 7.830 | 6,422,634 | 49,383,755 | 7.6890 | 6.442 | 6.417 | 6.442 | 6.324 | 6.593 | 7,627,215 | 6.4747 | 0.26% |
| 2019-04-24 | 0 | 7.630 | 7.600 | 7.630 | 7.390 | 7.640 | 7,567,072 | 57,285,848 | 7.5704 | 6.425 | 6.400 | 6.425 | 6.223 | 6.433 | 8,986,295 | 6.3748 | 0.53% |
| 2019-04-23 | 0 | 7.590 | 7.580 | 7.590 | 7.500 | 7.740 | 4,071,115 | 30,923,470 | 7.5958 | 6.391 | 6.383 | 6.391 | 6.316 | 6.518 | 4,834,663 | 6.3962 | -1.56% |
| 2019-04-18 | 0 | 7.710 | 7.700 | 7.710 | 7.440 | 7.720 | 4,123,049 | 31,626,077 | 7.6706 | 6.492 | 6.484 | 6.492 | 6.265 | 6.501 | 4,896,337 | 6.4591 | 0.13% |
| 2019-04-17 | 0 | 7.700 | 7.660 | 7.700 | 7.480 | 7.730 | 9,416,428 | 71,886,337 | 7.6341 | 6.484 | 6.450 | 6.484 | 6.299 | 6.509 | 11,182,502 | 6.4285 | 0.92% |
| 2019-04-16 | 0 | 7.630 | 7.610 | 7.630 | 7.300 | 7.870 | 9,322,570 | 70,732,554 | 7.5872 | 6.425 | 6.408 | 6.425 | 6.147 | 6.627 | 11,071,041 | 6.3890 | 4.23% |
| 2019-04-15 | 0 | 7.320 | 7.320 | 7.330 | 7.220 | 7.400 | 8,488,000 | 62,080,004 | 7.3139 | 6.164 | 6.164 | 6.172 | 6.080 | 6.231 | 10,079,945 | 6.1588 | -1.88% |
| 2019-04-12 | 0 | 7.460 | 7.450 | 7.460 | 7.150 | 7.540 | 13,328,000 | 98,302,920 | 7.3757 | 6.282 | 6.273 | 6.282 | 6.021 | 6.349 | 15,827,699 | 6.2108 | 5.37% |
| 2019-04-11 | 0 | 7.080 | 7.050 | 7.080 | 7.030 | 7.190 | 6,907,465 | 48,796,142 | 7.0643 | 5.962 | 5.937 | 5.962 | 5.920 | 6.054 | 8,202,977 | 5.9486 | 1.72% |
| 2019-04-10 | 0 | 6.960 | 6.940 | 6.960 | 6.840 | 7.020 | 7,579,527 | 52,489,018 | 6.9251 | 5.861 | 5.844 | 5.861 | 5.760 | 5.911 | 9,001,086 | 5.8314 | -0.57% |
| 2019-04-09 | 0 | 7.000 | 6.990 | 7.000 | 6.710 | 7.090 | 19,124,000 | 131,286,160 | 6.8650 | 5.894 | 5.886 | 5.894 | 5.650 | 5.970 | 22,710,753 | 5.7808 | -0.71% |
| 2019-04-08 | 0 | 7.050 | 7.020 | 7.050 | 6.840 | 7.050 | 10,546,065 | 73,495,361 | 6.9690 | 5.937 | 5.911 | 5.937 | 5.760 | 5.937 | 12,524,006 | 5.8684 | 2.32% |
| 2019-04-04 | 0 | 6.890 | 6.870 | 6.890 | 6.790 | 7.110 | 11,248,910 | 77,609,639 | 6.8993 | 5.802 | 5.785 | 5.802 | 5.718 | 5.987 | 13,358,671 | 5.8097 | -0.58% |
| 2019-04-03 | 0 | 6.930 | 6.910 | 6.930 | 6.890 | 7.240 | 11,019,200 | 77,045,128 | 6.9919 | 5.836 | 5.819 | 5.836 | 5.802 | 6.097 | 13,085,878 | 5.8877 | -3.21% |
| 2019-04-02 | 0 | 7.160 | 7.150 | 7.170 | 7.060 | 7.580 | 12,180,000 | 87,758,360 | 7.2051 | 6.029 | 6.021 | 6.038 | 5.945 | 6.383 | 14,464,389 | 6.0672 | -1.78% |
| 2019-04-01 | 0 | 7.290 | 7.290 | 7.300 | 7.270 | 7.650 | 8,696,572 | 64,508,181 | 7.4177 | 6.139 | 6.139 | 6.147 | 6.122 | 6.442 | 10,327,636 | 6.2462 | -2.80% |
| 2019-03-29 | 0 | 7.500 | 7.500 | 7.510 | 7.210 | 7.550 | 15,349,426 | 113,605,493 | 7.4013 | 6.316 | 6.316 | 6.324 | 6.071 | 6.358 | 18,228,249 | 6.2324 | 4.31% |
| 2019-03-28 | 0 | 7.190 | 7.180 | 7.190 | 7.160 | 8.080 | 18,736,418 | 140,040,283 | 7.4742 | 6.054 | 6.046 | 6.054 | 6.029 | 6.804 | 22,250,479 | 6.2938 | -6.87% |
| 2019-03-27 | 0 | 7.720 | 7.710 | 7.720 | 7.450 | 7.750 | 4,437,501 | 33,822,036 | 7.6219 | 6.501 | 6.492 | 6.501 | 6.273 | 6.526 | 5,269,765 | 6.4181 | 4.18% |
| 2019-03-26 | 0 | 7.410 | 7.370 | 7.410 | 7.330 | 7.620 | 4,141,320 | 30,651,227 | 7.4013 | 6.240 | 6.206 | 6.240 | 6.172 | 6.417 | 4,918,035 | 6.2324 | -0.54% |
| 2019-03-25 | 0 | 7.450 | 7.440 | 7.450 | 7.350 | 7.570 | 5,550,000 | 41,272,949 | 7.4366 | 6.273 | 6.265 | 6.273 | 6.189 | 6.374 | 6,590,916 | 6.2621 | -2.23% |
| 2019-03-22 | 0 | 7.620 | 7.600 | 7.620 | 7.540 | 8.000 | 8,477,930 | 65,427,566 | 7.7174 | 6.417 | 6.400 | 6.417 | 6.349 | 6.737 | 10,067,987 | 6.4986 | -3.05% |
| 2019-03-21 | 0 | 7.860 | 7.810 | 7.860 | 7.650 | 8.090 | 7,927,552 | 62,268,787 | 7.8547 | 6.619 | 6.577 | 6.619 | 6.442 | 6.812 | 9,414,384 | 6.6142 | 2.88% |
| 2019-03-20 | 0 | 7.640 | 7.640 | 7.650 | 7.150 | 7.740 | 12,729,700 | 95,029,833 | 7.4652 | 6.433 | 6.433 | 6.442 | 6.021 | 6.518 | 15,117,187 | 6.2862 | 7.00% |
| 2019-03-19 | 0 | 7.140 | 7.140 | 7.170 | 7.120 | 7.240 | 4,252,000 | 30,491,480 | 7.1711 | 6.012 | 6.012 | 6.038 | 5.996 | 6.097 | 5,049,473 | 6.0385 | -0.83% |
| 2019-03-18 | 0 | 7.200 | 7.200 | 7.210 | 7.010 | 7.230 | 4,261,000 | 30,449,160 | 7.1460 | 6.063 | 6.063 | 6.071 | 5.903 | 6.088 | 5,060,161 | 6.0174 | 0.14% |
| 2019-03-15 | 0 | 7.190 | 7.180 | 7.190 | 6.920 | 7.310 | 5,539,617 | 39,913,686 | 7.2051 | 6.054 | 6.046 | 6.054 | 5.827 | 6.156 | 6,578,586 | 6.0672 | 2.42% |
| 2019-03-14 | 0 | 7.020 | 7.020 | 7.030 | 6.980 | 7.110 | 4,205,507 | 29,694,493 | 7.0609 | 5.911 | 5.911 | 5.920 | 5.878 | 5.987 | 4,994,260 | 5.9457 | -1.54% |
| 2019-03-13 | 0 | 7.130 | 7.120 | 7.130 | 7.040 | 7.160 | 7,898,789 | 56,290,332 | 7.1265 | 6.004 | 5.996 | 6.004 | 5.928 | 6.029 | 9,380,226 | 6.0010 | -0.70% |
| 2019-03-12 | 0 | 7.180 | 7.170 | 7.180 | 7.130 | 7.260 | 2,666,995 | 19,181,418 | 7.1921 | 6.046 | 6.038 | 6.046 | 6.004 | 6.113 | 3,167,197 | 6.0563 | 1.41% |
| 2019-03-11 | 0 | 7.080 | 7.070 | 7.080 | 6.890 | 7.150 | 5,312,000 | 37,626,096 | 7.0832 | 5.962 | 5.953 | 5.962 | 5.802 | 6.021 | 6,308,279 | 5.9646 | 1.00% |
| 2019-03-08 | 0 | 7.010 | 7.010 | 7.020 | 7.010 | 7.470 | 4,385,375 | 31,129,974 | 7.0986 | 5.903 | 5.903 | 5.911 | 5.903 | 6.290 | 5,207,863 | 5.9775 | -2.50% |
| 2019-03-07 | 0 | 7.190 | 7.180 | 7.190 | 6.950 | 7.420 | 4,149,345 | 29,902,889 | 7.2067 | 6.054 | 6.046 | 6.054 | 5.852 | 6.248 | 4,927,565 | 6.0685 | -3.10% |
| 2019-03-06 | 0 | 7.420 | 7.420 | 7.430 | 7.290 | 7.560 | 5,119,808 | 38,093,287 | 7.4404 | 6.248 | 6.248 | 6.257 | 6.139 | 6.366 | 6,080,041 | 6.2653 | 1.37% |
| 2019-03-05 | 0 | 7.320 | 7.320 | 7.340 | 7.280 | 7.550 | 5,540,000 | 40,636,400 | 7.3351 | 6.164 | 6.164 | 6.181 | 6.130 | 6.358 | 6,579,041 | 6.1766 | -3.05% |
| 2019-03-04 | 0 | 7.550 | 7.520 | 7.550 | 7.000 | 7.550 | 11,259,135 | 83,615,821 | 7.4265 | 6.358 | 6.332 | 6.358 | 5.894 | 6.358 | 13,370,814 | 6.2536 | 8.48% |
| 2019-03-01 | 0 | 6.960 | 6.960 | 6.980 | 6.730 | 7.050 | 2,604,714 | 18,090,569 | 6.9453 | 5.861 | 5.861 | 5.878 | 5.667 | 5.937 | 3,093,235 | 5.8484 | 2.05% |
| 2019-02-28 | 0 | 6.820 | 6.810 | 6.820 | 6.620 | 7.050 | 6,249,646 | 42,251,260 | 6.7606 | 5.743 | 5.734 | 5.743 | 5.574 | 5.937 | 7,421,783 | 5.6929 | -0.58% |
| 2019-02-27 | 0 | 6.860 | 6.850 | 6.860 | 6.820 | 7.100 | 5,120,000 | 35,602,720 | 6.9537 | 5.777 | 5.768 | 5.777 | 5.743 | 5.979 | 6,080,269 | 5.8555 | -2.42% |
| 2019-02-26 | 0 | 7.030 | 7.030 | 7.040 | 7.000 | 7.200 | 6,794,000 | 48,073,440 | 7.0759 | 5.920 | 5.920 | 5.928 | 5.894 | 6.063 | 8,068,231 | 5.9584 | -0.85% |
| 2019-02-25 | 0 | 7.090 | 7.070 | 7.090 | 6.960 | 7.120 | 2,336,000 | 16,468,840 | 7.0500 | 5.970 | 5.953 | 5.970 | 5.861 | 5.996 | 2,774,123 | 5.9366 | -0.42% |
| 2019-02-22 | 0 | 7.120 | 7.100 | 7.120 | 6.950 | 7.180 | 3,710,430 | 26,388,367 | 7.1119 | 5.996 | 5.979 | 5.996 | 5.852 | 6.046 | 4,406,330 | 5.9887 | 2.15% |
| 2019-02-21 | 0 | 6.970 | 6.950 | 6.970 | 6.700 | 7.300 | 5,519,038 | 38,274,764 | 6.9350 | 5.869 | 5.852 | 5.869 | 5.642 | 6.147 | 6,554,147 | 5.8398 | -0.14% |
| 2019-02-20 | 0 | 6.980 | 6.980 | 6.990 | 6.800 | 7.010 | 5,853,697 | 40,576,144 | 6.9317 | 5.878 | 5.878 | 5.886 | 5.726 | 5.903 | 6,951,572 | 5.8370 | 2.80% |
| 2019-02-19 | 0 | 6.790 | 6.790 | 6.810 | 6.750 | 7.100 | 3,698,000 | 25,364,144 | 6.8589 | 5.718 | 5.718 | 5.734 | 5.684 | 5.979 | 4,391,569 | 5.7756 | -2.58% |
| 2019-02-18 | 0 | 6.970 | 6.970 | 6.990 | 6.920 | 7.140 | 2,547,450 | 17,827,438 | 6.9982 | 5.869 | 5.869 | 5.886 | 5.827 | 6.012 | 3,025,231 | 5.8929 | -0.71% |
| 2019-02-15 | 0 | 7.020 | 7.010 | 7.020 | 6.920 | 7.450 | 8,506,050 | 60,252,051 | 7.0834 | 5.911 | 5.903 | 5.911 | 5.827 | 6.273 | 10,101,381 | 5.9647 | -3.57% |
| 2019-02-14 | 0 | 7.280 | 7.260 | 7.280 | 6.990 | 7.290 | 10,489,415 | 75,538,563 | 7.2014 | 6.130 | 6.113 | 6.130 | 5.886 | 6.139 | 12,456,731 | 6.0641 | 3.70% |
| 2019-02-13 | 0 | 7.020 | 7.020 | 7.030 | 6.840 | 7.120 | 5,904,840 | 41,460,329 | 7.0214 | 5.911 | 5.911 | 5.920 | 5.760 | 5.996 | 7,012,307 | 5.9125 | 2.33% |
| 2019-02-12 | 0 | 6.860 | 6.860 | 6.880 | 6.560 | 6.950 | 9,909,160 | 67,485,829 | 6.8104 | 5.777 | 5.777 | 5.793 | 5.524 | 5.852 | 11,767,647 | 5.7349 | 3.00% |
| 2019-02-11 | 0 | 6.660 | 6.660 | 6.670 | 6.470 | 6.690 | 3,128,953 | 20,523,727 | 6.5593 | 5.608 | 5.608 | 5.617 | 5.448 | 5.633 | 3,715,796 | 5.5234 | 1.22% |
| 2019-02-08 | 0 | 6.580 | 6.580 | 6.600 | 6.400 | 6.950 | 4,478,174 | 29,607,745 | 6.6116 | 5.541 | 5.541 | 5.558 | 5.389 | 5.852 | 5,318,067 | 5.5674 | -1.20% |
| 2019-02-04 | 0 | 6.660 | 6.660 | 6.680 | 6.500 | 6.890 | 1,204,350 | 8,057,761 | 6.6905 | 5.608 | 5.608 | 5.625 | 5.473 | 5.802 | 1,430,229 | 5.6339 | 0.60% |
| 2019-02-01 | 0 | 6.620 | 6.610 | 6.620 | 6.430 | 6.630 | 3,393,575 | 22,337,345 | 6.5822 | 5.574 | 5.566 | 5.574 | 5.414 | 5.583 | 4,030,048 | 5.5427 | 1.07% |
| 2019-01-31 | 0 | 6.550 | 6.540 | 6.550 | 6.210 | 6.630 | 5,892,371 | 38,340,378 | 6.5068 | 5.516 | 5.507 | 5.516 | 5.229 | 5.583 | 6,997,500 | 5.4792 | 5.65% |
| 2019-01-30 | 0 | 6.200 | 6.190 | 6.200 | 6.100 | 6.400 | 6,918,900 | 43,325,481 | 6.2619 | 5.221 | 5.212 | 5.221 | 5.137 | 5.389 | 8,216,557 | 5.2729 | -0.96% |
| 2019-01-29 | 0 | 6.260 | 6.230 | 6.260 | 5.940 | 6.280 | 6,945,300 | 42,817,274 | 6.1649 | 5.271 | 5.246 | 5.271 | 5.002 | 5.288 | 8,247,908 | 5.1913 | 1.79% |
| 2019-01-28 | 0 | 6.150 | 6.130 | 6.150 | 6.050 | 6.330 | 5,940,000 | 36,581,840 | 6.1586 | 5.179 | 5.162 | 5.179 | 5.095 | 5.330 | 7,054,062 | 5.1859 | -0.81% |
| 2019-01-25 | 0 | 6.200 | 6.180 | 6.200 | 6.070 | 6.420 | 8,288,000 | 51,273,600 | 6.1865 | 5.221 | 5.204 | 5.221 | 5.111 | 5.406 | 9,842,435 | 5.2094 | -2.52% |
| 2019-01-24 | 0 | 6.360 | 6.360 | 6.390 | 6.340 | 6.490 | 3,010,000 | 19,208,280 | 6.3815 | 5.356 | 5.356 | 5.381 | 5.339 | 5.465 | 3,574,533 | 5.3736 | -0.62% |
| 2019-01-23 | 0 | 6.400 | 6.380 | 6.400 | 6.300 | 6.460 | 3,905,400 | 24,894,132 | 6.3743 | 5.389 | 5.372 | 5.389 | 5.305 | 5.440 | 4,637,867 | 5.3676 | -0.78% |
| 2019-01-22 | 0 | 6.450 | 6.430 | 6.450 | 6.330 | 6.470 | 3,892,500 | 24,966,075 | 6.4139 | 5.431 | 5.414 | 5.431 | 5.330 | 5.448 | 4,622,548 | 5.4009 | 0.62% |
| 2019-01-21 | 0 | 6.410 | 6.370 | 6.410 | 6.280 | 6.530 | 5,756,000 | 36,720,508 | 6.3795 | 5.398 | 5.364 | 5.398 | 5.288 | 5.499 | 6,835,552 | 5.3720 | -0.77% |
| 2019-01-18 | 0 | 6.460 | 6.450 | 6.460 | 6.200 | 6.500 | 8,515,478 | 54,497,624 | 6.3998 | 5.440 | 5.431 | 5.440 | 5.221 | 5.473 | 10,112,577 | 5.3891 | 1.41% |
| 2019-01-17 | 0 | 6.370 | 6.370 | 6.380 | 6.290 | 6.500 | 4,936,000 | 31,506,032 | 6.3829 | 5.364 | 5.364 | 5.372 | 5.297 | 5.473 | 5,861,759 | 5.3748 | -1.39% |
| 2019-01-16 | 0 | 6.460 | 6.450 | 6.460 | 6.230 | 6.500 | 3,761,504 | 24,137,338 | 6.4169 | 5.440 | 5.431 | 5.440 | 5.246 | 5.473 | 4,466,983 | 5.4035 | 3.36% |
| 2019-01-15 | 0 | 6.250 | 6.240 | 6.250 | 6.060 | 6.270 | 4,318,600 | 26,777,740 | 6.2006 | 5.263 | 5.255 | 5.263 | 5.103 | 5.280 | 5,128,564 | 5.2213 | 1.79% |
| 2019-01-14 | 0 | 6.140 | 6.120 | 6.140 | 5.860 | 6.220 | 3,360,399 | 20,573,888 | 6.1225 | 5.170 | 5.153 | 5.170 | 4.935 | 5.238 | 3,990,650 | 5.1555 | 0.16% |
| 2019-01-11 | 0 | 6.130 | 6.110 | 6.130 | 6.060 | 6.350 | 8,354,300 | 51,094,719 | 6.1160 | 5.162 | 5.145 | 5.162 | 5.103 | 5.347 | 9,921,170 | 5.1501 | -2.08% |
| 2019-01-10 | 0 | 6.260 | 6.250 | 6.260 | 6.070 | 6.290 | 5,353,591 | 33,010,390 | 6.1660 | 5.271 | 5.263 | 5.271 | 5.111 | 5.297 | 6,357,670 | 5.1922 | 0.64% |
| 2019-01-09 | 0 | 6.220 | 6.220 | 6.230 | 6.140 | 6.320 | 5,509,995 | 34,208,474 | 6.2084 | 5.238 | 5.238 | 5.246 | 5.170 | 5.322 | 6,543,408 | 5.2279 | -0.96% |
| 2019-01-08 | 0 | 6.280 | 6.280 | 6.290 | 6.090 | 6.500 | 3,499,676 | 21,823,526 | 6.2359 | 5.288 | 5.288 | 5.297 | 5.128 | 5.473 | 4,156,049 | 5.2510 | 0.16% |
| 2019-01-07 | 0 | 6.270 | 6.250 | 6.270 | 6.060 | 6.270 | 5,702,000 | 35,392,660 | 6.2071 | 5.280 | 5.263 | 5.280 | 5.103 | 5.280 | 6,771,424 | 5.2268 | 5.03% |
| 2019-01-04 | 0 | 5.970 | 5.960 | 5.970 | 5.740 | 6.010 | 9,384,456 | 55,438,285 | 5.9075 | 5.027 | 5.019 | 5.027 | 4.833 | 5.061 | 11,144,534 | 4.9745 | 0.67% |
| 2019-01-03 | 0 | 5.930 | 5.920 | 5.930 | 5.730 | 6.330 | 9,460,000 | 55,878,940 | 5.9069 | 4.993 | 4.985 | 4.993 | 4.825 | 5.330 | 11,234,246 | 4.9740 | -2.15% |
| 2019-01-02 | 0 | 6.060 | 6.060 | 6.070 | 6.000 | 6.360 | 4,262,678 | 26,053,557 | 6.1120 | 5.103 | 5.103 | 5.111 | 5.052 | 5.356 | 5,062,154 | 5.1467 | -4.42% |
| 2018-12-31 | 0 | 6.340 | 6.340 | 6.360 | 6.040 | 6.410 | 3,877,251 | 24,497,219 | 6.3182 | 5.339 | 5.339 | 5.356 | 5.086 | 5.398 | 4,604,439 | 5.3203 | 0.48% |
| 2018-12-28 | 0 | 6.310 | 6.310 | 6.320 | 6.190 | 6.340 | 3,458,000 | 21,697,000 | 6.2744 | 5.313 | 5.313 | 5.322 | 5.212 | 5.339 | 4,106,556 | 5.2835 | 1.28% |
| 2018-12-27 | 0 | 6.230 | 6.210 | 6.230 | 6.120 | 6.380 | 7,533,993 | 46,758,146 | 6.2063 | 5.246 | 5.229 | 5.246 | 5.153 | 5.372 | 8,947,012 | 5.2261 | 0.65% |
| 2018-12-24 | 0 | 6.190 | 6.150 | 6.190 | 5.950 | 6.300 | 3,754,760 | 23,120,622 | 6.1577 | 5.212 | 5.179 | 5.212 | 5.010 | 5.305 | 4,458,975 | 5.1852 | -1.28% |
| 2018-12-21 | 0 | 6.270 | 6.230 | 6.270 | 6.010 | 6.320 | 8,292,494 | 51,420,784 | 6.2009 | 5.280 | 5.246 | 5.280 | 5.061 | 5.322 | 9,847,772 | 5.2216 | 0.80% |
| 2018-12-20 | 0 | 6.220 | 6.210 | 6.220 | 6.050 | 6.640 | 18,724,500 | 116,357,175 | 6.2142 | 5.238 | 5.229 | 5.238 | 5.095 | 5.591 | 22,236,326 | 5.2328 | -1.74% |
| 2018-12-19 | 0 | 6.330 | 6.310 | 6.330 | 6.280 | 6.610 | 5,696,160 | 36,299,167 | 6.3726 | 5.330 | 5.313 | 5.330 | 5.288 | 5.566 | 6,764,489 | 5.3661 | -4.09% |
| 2018-12-18 | 0 | 6.600 | 6.580 | 6.600 | 6.400 | 6.690 | 10,246,937 | 66,956,106 | 6.5343 | 5.558 | 5.541 | 5.558 | 5.389 | 5.633 | 12,168,775 | 5.5023 | 1.38% |
| 2018-12-17 | 0 | 6.510 | 6.500 | 6.510 | 6.360 | 6.870 | 9,942,360 | 64,940,271 | 6.5317 | 5.482 | 5.473 | 5.482 | 5.356 | 5.785 | 11,807,074 | 5.5001 | -3.84% |
| 2018-12-14 | 0 | 6.770 | 6.760 | 6.770 | 6.730 | 6.970 | 7,488,000 | 51,263,804 | 6.8461 | 5.701 | 5.692 | 5.701 | 5.667 | 5.869 | 8,892,393 | 5.7649 | -4.38% |
| 2018-12-13 | 0 | 7.080 | 7.050 | 7.080 | 6.880 | 7.080 | 3,943,355 | 27,571,514 | 6.9919 | 5.962 | 5.937 | 5.962 | 5.793 | 5.962 | 4,682,941 | 5.8876 | 3.51% |
| 2018-12-12 | 0 | 6.840 | 6.800 | 6.840 | 6.610 | 6.940 | 3,669,341 | 25,017,161 | 6.8179 | 5.760 | 5.726 | 5.760 | 5.566 | 5.844 | 4,357,535 | 5.7411 | 1.03% |
| 2018-12-11 | 0 | 6.770 | 6.770 | 6.790 | 6.570 | 6.870 | 6,663,235 | 45,195,118 | 6.7828 | 5.701 | 5.701 | 5.718 | 5.532 | 5.785 | 7,912,941 | 5.7115 | 0.97% |
| 2018-12-10 | 0 | 6.760 | 6.750 | 6.760 | 6.570 | 6.900 | 7,652,000 | 51,345,952 | 6.7101 | 5.646 | 5.638 | 5.646 | 5.487 | 5.763 | 9,161,692 | 5.6044 | 1.20% |
| 2018-12-07 | 0 | 6.680 | 6.680 | 6.690 | 6.330 | 7.300 | 23,144,640 | 155,520,558 | 6.7195 | 5.579 | 5.579 | 5.588 | 5.287 | 6.097 | 27,710,933 | 5.6122 | -5.25% |
| 2018-12-06 | 0 | 7.050 | 7.040 | 7.050 | 6.980 | 7.340 | 10,174,312 | 72,070,920 | 7.0836 | 5.888 | 5.880 | 5.888 | 5.830 | 6.130 | 12,181,640 | 5.9164 | -4.34% |
| 2018-12-05 | 0 | 7.370 | 7.350 | 7.370 | 7.270 | 7.490 | 4,592,200 | 33,821,570 | 7.3650 | 6.156 | 6.139 | 6.156 | 6.072 | 6.256 | 5,498,212 | 6.1514 | -2.38% |
| 2018-12-04 | 0 | 7.550 | 7.510 | 7.550 | 7.330 | 7.630 | 9,555,316 | 72,067,796 | 7.5422 | 6.306 | 6.272 | 6.306 | 6.122 | 6.373 | 11,440,520 | 6.2993 | 0.80% |
| 2018-12-03 | 0 | 7.490 | 7.460 | 7.490 | 7.310 | 7.560 | 5,251,900 | 39,352,644 | 7.4930 | 6.256 | 6.231 | 6.256 | 6.105 | 6.314 | 6,288,067 | 6.2583 | 1.90% |
| 2018-11-30 | 0 | 7.350 | 7.350 | 7.380 | 7.350 | 7.560 | 13,400,753 | 98,858,016 | 7.3770 | 6.139 | 6.139 | 6.164 | 6.139 | 6.314 | 16,044,638 | 6.1614 | -1.34% |
| 2018-11-29 | 0 | 7.450 | 7.450 | 7.460 | 7.320 | 7.550 | 7,536,902 | 56,349,220 | 7.4764 | 6.222 | 6.222 | 6.231 | 6.114 | 6.306 | 9,023,886 | 6.2445 | 0.95% |
| 2018-11-28 | 0 | 7.380 | 7.370 | 7.380 | 7.170 | 7.430 | 5,069,633 | 37,196,702 | 7.3372 | 6.164 | 6.156 | 6.164 | 5.989 | 6.206 | 6,069,840 | 6.1281 | 3.07% |
| 2018-11-27 | 0 | 7.160 | 7.130 | 7.160 | 6.910 | 7.220 | 5,157,672 | 36,690,514 | 7.1138 | 5.980 | 5.955 | 5.980 | 5.771 | 6.030 | 6,175,249 | 5.9415 | -1.51% |
| 2018-11-26 | 0 | 7.270 | 7.250 | 7.270 | 7.070 | 7.320 | 4,351,122 | 31,431,933 | 7.2239 | 6.072 | 6.055 | 6.072 | 5.905 | 6.114 | 5,209,571 | 6.0335 | 0.41% |
| 2018-11-23 | 0 | 7.240 | 7.200 | 7.240 | 7.050 | 7.390 | 3,412,000 | 24,375,160 | 7.1440 | 6.047 | 6.014 | 6.047 | 5.888 | 6.172 | 4,085,166 | 5.9667 | -0.28% |
| 2018-11-22 | 0 | 7.260 | 7.250 | 7.260 | 7.200 | 7.390 | 4,611,637 | 33,481,116 | 7.2601 | 6.064 | 6.055 | 6.064 | 6.014 | 6.172 | 5,521,484 | 6.0638 | 0.00% |
| 2018-11-21 | 0 | 7.260 | 7.250 | 7.260 | 7.170 | 7.400 | 6,884,200 | 49,952,380 | 7.2561 | 6.064 | 6.055 | 6.064 | 5.989 | 6.181 | 8,242,410 | 6.0604 | -2.16% |
| 2018-11-20 | 0 | 7.420 | 7.380 | 7.420 | 7.180 | 7.500 | 4,970,413 | 36,787,001 | 7.4012 | 6.197 | 6.164 | 6.197 | 5.997 | 6.264 | 5,951,045 | 6.1816 | -0.54% |
| 2018-11-19 | 0 | 7.460 | 7.450 | 7.470 | 7.150 | 7.500 | 10,970,200 | 80,678,400 | 7.3543 | 6.231 | 6.222 | 6.239 | 5.972 | 6.264 | 13,134,552 | 6.1425 | 2.19% |
| 2018-11-16 | 0 | 7.300 | 7.280 | 7.300 | 7.000 | 7.330 | 5,945,076 | 42,834,307 | 7.2050 | 6.097 | 6.080 | 6.097 | 5.847 | 6.122 | 7,118,002 | 6.0177 | 1.11% |
| 2018-11-15 | 0 | 7.220 | 7.220 | 7.230 | 6.800 | 7.240 | 4,488,000 | 31,983,440 | 7.1264 | 6.030 | 6.030 | 6.039 | 5.679 | 6.047 | 5,373,454 | 5.9521 | 1.55% |
| 2018-11-14 | 0 | 7.110 | 7.080 | 7.110 | 7.030 | 7.310 | 4,500,000 | 31,940,688 | 7.0979 | 5.938 | 5.913 | 5.938 | 5.872 | 6.105 | 5,387,822 | 5.9283 | -2.07% |
| 2018-11-13 | 0 | 7.260 | 7.250 | 7.260 | 6.990 | 7.300 | 6,911,847 | 49,354,173 | 7.1405 | 6.064 | 6.055 | 6.064 | 5.838 | 6.097 | 8,275,511 | 5.9639 | 0.28% |
| 2018-11-12 | 0 | 7.240 | 7.240 | 7.260 | 7.210 | 7.500 | 3,400,000 | 24,812,800 | 7.2979 | 6.047 | 6.047 | 6.064 | 6.022 | 6.264 | 4,070,799 | 6.0953 | -2.69% |
| 2018-11-09 | 0 | 7.440 | 7.400 | 7.440 | 7.240 | 7.510 | 5,284,235 | 39,100,727 | 7.3995 | 6.214 | 6.181 | 6.214 | 6.047 | 6.272 | 6,326,782 | 6.1802 | 0.54% |
| 2018-11-08 | 0 | 7.400 | 7.390 | 7.400 | 7.100 | 7.470 | 9,556,000 | 69,830,372 | 7.3075 | 6.181 | 6.172 | 6.181 | 5.930 | 6.239 | 11,441,339 | 6.1033 | 5.26% |
| 2018-11-07 | 0 | 7.030 | 7.020 | 7.030 | 6.960 | 7.310 | 5,044,000 | 35,867,900 | 7.1110 | 5.872 | 5.863 | 5.872 | 5.813 | 6.105 | 6,039,150 | 5.9392 | -3.70% |
| 2018-11-06 | 0 | 7.300 | 7.270 | 7.300 | 7.160 | 7.320 | 3,913,000 | 28,399,898 | 7.2578 | 6.097 | 6.072 | 6.097 | 5.980 | 6.114 | 4,685,011 | 6.0619 | 0.69% |
| 2018-11-05 | 0 | 7.250 | 7.230 | 7.250 | 7.120 | 7.340 | 2,352,000 | 17,016,160 | 7.2348 | 6.055 | 6.039 | 6.055 | 5.947 | 6.130 | 2,816,035 | 6.0426 | -1.23% |
| 2018-11-02 | 0 | 7.340 | 7.300 | 7.340 | 7.100 | 7.470 | 10,544,960 | 76,394,257 | 7.2446 | 6.130 | 6.097 | 6.130 | 5.930 | 6.239 | 12,625,415 | 6.0508 | 5.76% |
| 2018-11-01 | 0 | 6.940 | 6.930 | 6.940 | 6.900 | 7.120 | 4,425,000 | 30,918,300 | 6.9872 | 5.796 | 5.788 | 5.796 | 5.763 | 5.947 | 5,298,025 | 5.8358 | -1.00% |
| 2018-10-31 | 0 | 7.010 | 7.000 | 7.010 | 6.820 | 7.040 | 6,362,043 | 44,326,192 | 6.9673 | 5.855 | 5.847 | 5.855 | 5.696 | 5.880 | 7,617,234 | 5.8192 | 1.59% |
| 2018-10-30 | 0 | 6.900 | 6.890 | 6.900 | 6.640 | 6.950 | 5,960,000 | 40,650,920 | 6.8206 | 5.763 | 5.755 | 5.763 | 5.546 | 5.805 | 7,135,871 | 5.6967 | 3.29% |
| 2018-10-29 | 0 | 6.680 | 6.680 | 6.710 | 6.580 | 6.940 | 6,388,329 | 42,667,953 | 6.6790 | 5.579 | 5.579 | 5.604 | 5.496 | 5.796 | 7,648,706 | 5.5785 | -3.33% |
| 2018-10-26 | 0 | 6.910 | 6.900 | 6.910 | 6.820 | 7.080 | 5,436,000 | 37,692,600 | 6.9339 | 5.771 | 5.763 | 5.771 | 5.696 | 5.913 | 6,508,489 | 5.7913 | -0.86% |
| 2018-10-25 | 0 | 6.970 | 6.960 | 6.970 | 6.750 | 7.000 | 8,406,787 | 57,696,298 | 6.8631 | 5.821 | 5.813 | 5.821 | 5.638 | 5.847 | 10,065,394 | 5.7321 | -1.69% |
| 2018-10-24 | 0 | 7.090 | 7.070 | 7.090 | 7.000 | 7.230 | 3,018,753 | 21,455,922 | 7.1075 | 5.922 | 5.905 | 5.922 | 5.847 | 6.039 | 3,614,334 | 5.9363 | -0.14% |
| 2018-10-23 | 0 | 7.100 | 7.100 | 7.120 | 7.080 | 7.410 | 6,496,210 | 46,870,010 | 7.2150 | 5.930 | 5.930 | 5.947 | 5.913 | 6.189 | 7,777,872 | 6.0261 | -1.66% |
| 2018-10-22 | 0 | 7.220 | 7.220 | 7.230 | 6.970 | 7.400 | 6,736,000 | 48,872,840 | 7.2555 | 6.030 | 6.030 | 6.039 | 5.821 | 6.181 | 8,064,971 | 6.0599 | 4.64% |
| 2018-10-19 | 0 | 6.900 | 6.900 | 6.910 | 6.740 | 7.050 | 10,712,630 | 73,963,137 | 6.9043 | 5.763 | 5.763 | 5.771 | 5.629 | 5.888 | 12,826,165 | 5.7666 | 0.58% |
| 2018-10-18 | 0 | 6.860 | 6.860 | 6.870 | 6.500 | 6.970 | 9,864,089 | 67,040,360 | 6.7964 | 5.730 | 5.730 | 5.738 | 5.429 | 5.821 | 11,810,212 | 5.6765 | -1.01% |
| 2018-10-16 | 0 | 6.930 | 6.920 | 6.930 | 6.700 | 7.070 | 9,032,000 | 61,959,968 | 6.8600 | 5.788 | 5.780 | 5.788 | 5.596 | 5.905 | 10,813,957 | 5.7296 | -1.98% |
| 2018-10-15 | 0 | 7.070 | 7.060 | 7.070 | 6.960 | 7.210 | 7,704,460 | 54,552,981 | 7.0807 | 5.905 | 5.897 | 5.905 | 5.813 | 6.022 | 9,224,502 | 5.9139 | 2.17% |
| 2018-10-12 | 0 | 6.920 | 6.920 | 6.960 | 6.750 | 7.070 | 8,180,000 | 56,364,720 | 6.8906 | 5.780 | 5.780 | 5.813 | 5.638 | 5.905 | 9,793,863 | 5.7551 | 2.06% |
| 2018-10-11 | 0 | 6.780 | 6.780 | 6.810 | 6.700 | 7.110 | 13,599,491 | 93,127,387 | 6.8479 | 5.663 | 5.663 | 5.688 | 5.596 | 5.938 | 16,282,586 | 5.7194 | -7.00% |
| 2018-10-10 | 0 | 7.290 | 7.290 | 7.300 | 7.140 | 7.410 | 5,338,018 | 38,852,322 | 7.2784 | 6.089 | 6.089 | 6.097 | 5.963 | 6.189 | 6,391,176 | 6.0791 | 2.24% |
| 2018-10-09 | 0 | 7.130 | 7.120 | 7.130 | 7.040 | 7.200 | 13,118,236 | 93,508,771 | 7.1282 | 5.955 | 5.947 | 5.955 | 5.880 | 6.014 | 15,706,382 | 5.9536 | -0.56% |
| 2018-10-08 | 0 | 7.170 | 7.140 | 7.170 | 7.000 | 7.390 | 10,256,000 | 73,915,160 | 7.2070 | 5.989 | 5.963 | 5.989 | 5.847 | 6.172 | 12,279,445 | 6.0194 | -3.11% |
| 2018-10-05 | 0 | 7.400 | 7.390 | 7.400 | 7.240 | 7.430 | 5,398,807 | 39,780,156 | 7.3683 | 6.181 | 6.172 | 6.181 | 6.047 | 6.206 | 6,463,958 | 6.1541 | 0.00% |
| 2018-10-04 | 0 | 7.400 | 7.380 | 7.400 | 7.290 | 7.580 | 8,513,947 | 62,783,625 | 7.3742 | 6.181 | 6.164 | 6.181 | 6.089 | 6.331 | 10,193,696 | 6.1591 | -3.39% |
| 2018-10-03 | 0 | 7.660 | 7.630 | 7.660 | 7.500 | 7.700 | 4,508,000 | 34,300,120 | 7.6087 | 6.398 | 6.373 | 6.398 | 6.264 | 6.431 | 5,397,400 | 6.3549 | 1.46% |
| 2018-10-02 | 0 | 7.550 | 7.530 | 7.550 | 7.460 | 7.740 | 5,075,672 | 38,321,904 | 7.5501 | 6.306 | 6.289 | 6.306 | 6.231 | 6.465 | 6,077,070 | 6.3060 | -2.33% |
| 2018-09-28 | 0 | 7.730 | 7.710 | 7.730 | 7.630 | 7.840 | 7,062,718 | 54,606,650 | 7.7317 | 6.456 | 6.440 | 6.456 | 6.373 | 6.548 | 8,456,148 | 6.4576 | 1.58% |
| 2018-09-27 | 0 | 7.610 | 7.610 | 7.630 | 7.380 | 7.720 | 8,570,988 | 64,901,668 | 7.5723 | 6.356 | 6.356 | 6.373 | 6.164 | 6.448 | 10,261,991 | 6.3245 | -0.13% |
| 2018-09-26 | 0 | 7.620 | 7.620 | 7.640 | 7.620 | 8.000 | 11,000,200 | 85,741,548 | 7.7945 | 6.364 | 6.364 | 6.381 | 6.364 | 6.682 | 13,170,471 | 6.5101 | -1.55% |
| 2018-09-24 | 0 | 7.740 | 7.720 | 7.740 | 7.640 | 7.960 | 5,044,000 | 39,111,920 | 7.7541 | 6.465 | 6.448 | 6.465 | 6.381 | 6.648 | 6,039,150 | 6.4764 | -0.77% |
| 2018-09-21 | 0 | 7.800 | 7.800 | 7.830 | 7.800 | 8.100 | 13,804,812 | 108,794,229 | 7.8809 | 6.515 | 6.515 | 6.540 | 6.515 | 6.765 | 16,528,415 | 6.5823 | -2.50% |
| 2018-09-20 | 0 | 8.000 | 7.990 | 8.000 | 7.830 | 8.130 | 5,649,382 | 45,091,328 | 7.9816 | 6.682 | 6.673 | 6.682 | 6.540 | 6.790 | 6,763,970 | 6.6664 | -0.37% |
| 2018-09-19 | 0 | 8.030 | 8.030 | 8.040 | 7.670 | 8.150 | 22,292,299 | 177,683,305 | 7.9706 | 6.707 | 6.707 | 6.715 | 6.406 | 6.807 | 26,690,431 | 6.6572 | 3.48% |
| 2018-09-18 | 0 | 7.760 | 7.750 | 7.800 | 7.200 | 7.860 | 31,112,971 | 238,245,103 | 7.6574 | 6.481 | 6.473 | 6.515 | 6.014 | 6.565 | 37,251,366 | 6.3956 | 5.87% |
| 2018-09-17 | 0 | 7.330 | 7.320 | 7.330 | 7.290 | 7.850 | 8,904,106 | 65,728,005 | 7.3818 | 6.122 | 6.114 | 6.122 | 6.089 | 6.556 | 10,660,831 | 6.1654 | -4.68% |
| 2018-09-14 | 0 | 7.690 | 7.680 | 7.700 | 7.400 | 7.700 | 12,260,180 | 92,732,806 | 7.5637 | 6.423 | 6.414 | 6.431 | 6.181 | 6.431 | 14,679,037 | 6.3174 | 0.79% |
| 2018-09-13 | 0 | 7.630 | 7.610 | 7.630 | 7.250 | 7.650 | 29,381,608 | 218,939,480 | 7.4516 | 6.373 | 6.356 | 6.373 | 6.055 | 6.389 | 35,178,416 | 6.2237 | 1.73% |
| 2018-09-12 | 0 | 7.500 | 7.460 | 7.500 | 7.420 | 7.680 | 17,576,000 | 132,111,460 | 7.5166 | 6.264 | 6.231 | 6.264 | 6.197 | 6.414 | 21,043,635 | 6.2780 | 1.49% |
| 2018-09-11 | 0 | 7.390 | 7.380 | 7.390 | 7.300 | 7.520 | 19,346,390 | 143,079,868 | 7.3957 | 6.172 | 6.164 | 6.172 | 6.097 | 6.281 | 23,163,312 | 6.1770 | -0.81% |
| 2018-09-10 | 0 | 7.450 | 7.440 | 7.450 | 7.290 | 7.530 | 13,812,600 | 102,248,291 | 7.4025 | 6.222 | 6.214 | 6.222 | 6.089 | 6.289 | 16,537,740 | 6.1827 | -1.19% |
| 2018-09-07 | 0 | 7.540 | 7.520 | 7.540 | 7.450 | 7.770 | 8,584,000 | 64,692,496 | 7.5364 | 6.298 | 6.281 | 6.298 | 6.222 | 6.490 | 10,277,570 | 6.2945 | -2.33% |
| 2018-09-06 | 0 | 7.720 | 7.700 | 7.720 | 7.540 | 7.980 | 18,621,355 | 145,294,167 | 7.8026 | 6.448 | 6.431 | 6.448 | 6.298 | 6.665 | 22,295,232 | 6.5168 | 0.13% |
| 2018-09-05 | 0 | 7.710 | 7.700 | 7.720 | 7.670 | 8.000 | 39,594,166 | 311,473,332 | 7.8666 | 6.440 | 6.431 | 6.448 | 6.406 | 6.682 | 47,405,848 | 6.5704 | 0.26% |
| 2018-09-04 | 0 | 7.690 | 7.680 | 7.690 | 7.300 | 7.700 | 21,165,012 | 160,806,273 | 7.5977 | 6.423 | 6.414 | 6.423 | 6.097 | 6.431 | 25,340,737 | 6.3458 | 3.92% |
| 2018-09-03 | 0 | 7.400 | 7.400 | 7.410 | 7.340 | 7.610 | 15,654,659 | 116,902,053 | 7.4676 | 6.181 | 6.181 | 6.189 | 6.130 | 6.356 | 18,743,226 | 6.2370 | -0.40% |
| 2018-08-31 | 0 | 7.430 | 7.400 | 7.430 | 7.270 | 7.850 | 48,690,853 | 365,655,872 | 7.5097 | 6.206 | 6.181 | 6.206 | 6.072 | 6.556 | 58,297,255 | 6.2723 | 0.41% |
| 2018-08-30 | 0 | 7.400 | 7.400 | 7.410 | 6.850 | 7.880 | 68,859,013 | 512,977,375 | 7.4497 | 6.181 | 6.181 | 6.189 | 5.721 | 6.582 | 82,444,467 | 6.2221 | 14.02% |
| 2018-08-29 | 0 | 6.490 | 6.450 | 6.490 | 6.270 | 6.500 | 16,217,575 | 104,369,223 | 6.4356 | 5.421 | 5.387 | 5.421 | 5.237 | 5.429 | 19,417,201 | 5.3751 | 1.56% |
| 2018-08-28 | 0 | 6.390 | 6.370 | 6.390 | 6.250 | 6.390 | 10,000,975 | 63,329,608 | 6.3323 | 5.337 | 5.320 | 5.337 | 5.220 | 5.337 | 11,974,105 | 5.2889 | 0.31% |
| 2018-08-27 | 0 | 6.370 | 6.340 | 6.370 | 6.100 | 6.380 | 8,480,509 | 53,433,726 | 6.3008 | 5.320 | 5.295 | 5.320 | 5.095 | 5.329 | 10,153,661 | 5.2625 | 3.24% |
| 2018-08-24 | 0 | 6.170 | 6.160 | 6.170 | 6.140 | 6.400 | 10,725,631 | 66,547,615 | 6.2045 | 5.153 | 5.145 | 5.153 | 5.128 | 5.345 | 12,841,731 | 5.1821 | -3.59% |
| 2018-08-23 | 0 | 6.400 | 6.370 | 6.400 | 6.300 | 6.400 | 6,906,666 | 43,947,463 | 6.3631 | 5.345 | 5.320 | 5.345 | 5.262 | 5.345 | 8,269,308 | 5.3145 | 0.95% |
| 2018-08-22 | 0 | 6.340 | 6.330 | 6.340 | 6.300 | 6.490 | 5,416,000 | 34,619,736 | 6.3921 | 5.295 | 5.287 | 5.295 | 5.262 | 5.421 | 6,484,543 | 5.3388 | -1.71% |
| 2018-08-21 | 0 | 6.450 | 6.440 | 6.450 | 6.260 | 6.450 | 17,104,620 | 109,356,975 | 6.3934 | 5.387 | 5.379 | 5.387 | 5.228 | 5.387 | 20,479,255 | 5.3399 | 2.71% |
| 2018-08-20 | 0 | 6.280 | 6.280 | 6.290 | 6.200 | 6.360 | 11,100,000 | 69,718,580 | 6.2810 | 5.245 | 5.245 | 5.254 | 5.178 | 5.312 | 13,289,961 | 5.2460 | 1.45% |
| 2018-08-17 | 0 | 6.190 | 6.180 | 6.190 | 6.010 | 6.380 | 25,710,216 | 158,060,974 | 6.1478 | 5.170 | 5.162 | 5.170 | 5.020 | 5.329 | 30,782,681 | 5.1347 | -1.90% |
| 2018-08-16 | 0 | 6.310 | 6.300 | 6.310 | 5.910 | 6.380 | 18,352,000 | 114,742,600 | 6.2523 | 5.270 | 5.262 | 5.270 | 4.936 | 5.329 | 21,972,735 | 5.2220 | 5.17% |
| 2018-08-15 | 0 | 6.000 | 6.000 | 6.010 | 5.960 | 6.120 | 30,692,000 | 183,992,320 | 5.9948 | 5.011 | 5.011 | 5.020 | 4.978 | 5.112 | 36,747,340 | 5.0070 | -0.99% |
| 2018-08-14 | 0 | 6.060 | 6.060 | 6.070 | 5.930 | 6.210 | 7,024,000 | 42,306,200 | 6.0231 | 5.061 | 5.061 | 5.070 | 4.953 | 5.187 | 8,409,791 | 5.0306 | 0.83% |
| 2018-08-13 | 0 | 6.010 | 6.000 | 6.010 | 5.850 | 6.060 | 9,395,026 | 56,444,336 | 6.0079 | 5.020 | 5.011 | 5.020 | 4.886 | 5.061 | 11,248,606 | 5.0179 | 0.00% |
| 2018-08-10 | 0 | 6.010 | 6.000 | 6.010 | 5.970 | 6.160 | 2,740,039 | 16,476,352 | 6.0132 | 5.020 | 5.011 | 5.020 | 4.986 | 5.145 | 3,280,632 | 5.0223 | -0.33% |
| 2018-08-09 | 0 | 6.030 | 6.030 | 6.040 | 5.780 | 6.150 | 8,015,277 | 48,168,950 | 6.0096 | 5.036 | 5.036 | 5.045 | 4.828 | 5.137 | 9,596,641 | 5.0194 | 4.15% |
| 2018-08-08 | 0 | 5.790 | 5.780 | 5.790 | 5.530 | 5.890 | 15,664,015 | 90,078,464 | 5.7507 | 4.836 | 4.828 | 4.836 | 4.619 | 4.919 | 18,754,428 | 4.8031 | 1.76% |
| 2018-08-07 | 0 | 5.690 | 5.690 | 5.700 | 5.620 | 5.820 | 8,032,300 | 45,749,483 | 5.6957 | 4.752 | 4.752 | 4.761 | 4.694 | 4.861 | 9,617,023 | 4.7571 | -0.87% |
| 2018-08-06 | 0 | 5.740 | 5.740 | 5.770 | 5.730 | 6.000 | 4,881,537 | 28,516,622 | 5.8417 | 4.794 | 4.794 | 4.819 | 4.786 | 5.011 | 5,844,634 | 4.8791 | -4.49% |
| 2018-08-03 | 0 | 6.010 | 6.010 | 6.020 | 5.900 | 6.180 | 5,172,000 | 31,023,280 | 5.9983 | 5.020 | 5.020 | 5.028 | 4.928 | 5.162 | 6,192,403 | 5.0099 | -0.17% |
| 2018-08-02 | 0 | 6.020 | 5.990 | 6.020 | 5.820 | 6.030 | 3,092,000 | 18,371,960 | 5.9418 | 5.028 | 5.003 | 5.028 | 4.861 | 5.036 | 3,702,032 | 4.9627 | 0.17% |
| 2018-08-01 | 0 | 6.010 | 5.970 | 6.020 | 5.920 | 6.200 | 5,828,000 | 35,034,720 | 6.0114 | 5.020 | 4.986 | 5.028 | 4.944 | 5.178 | 6,977,828 | 5.0209 | 0.17% |
| 2018-07-31 | 0 | 6.000 | 5.980 | 6.000 | 5.950 | 6.090 | 6,248,000 | 37,546,320 | 6.0093 | 5.011 | 4.995 | 5.011 | 4.970 | 5.086 | 7,480,691 | 5.0191 | -2.28% |
| 2018-07-30 | 0 | 6.140 | 6.120 | 6.140 | 6.100 | 6.330 | 4,154,086 | 25,688,502 | 6.1839 | 5.128 | 5.112 | 5.128 | 5.095 | 5.287 | 4,973,661 | 5.1649 | -3.00% |
| 2018-07-27 | 0 | 6.330 | 6.300 | 6.330 | 6.080 | 6.340 | 4,472,000 | 27,925,800 | 6.2446 | 5.287 | 5.262 | 5.287 | 5.078 | 5.295 | 5,354,298 | 5.2156 | 2.76% |
| 2018-07-26 | 0 | 6.160 | 6.160 | 6.170 | 6.100 | 6.370 | 6,852,000 | 42,674,920 | 6.2281 | 5.145 | 5.145 | 5.153 | 5.095 | 5.320 | 8,203,857 | 5.2018 | -0.81% |
| 2018-07-25 | 0 | 6.210 | 6.210 | 6.220 | 6.070 | 6.270 | 6,020,509 | 37,373,141 | 6.2076 | 5.187 | 5.187 | 5.195 | 5.070 | 5.237 | 7,208,318 | 5.1847 | 1.47% |
| 2018-07-24 | 0 | 6.120 | 6.080 | 6.120 | 5.800 | 6.130 | 10,641,678 | 63,850,574 | 6.0000 | 5.112 | 5.078 | 5.112 | 4.844 | 5.120 | 12,741,215 | 5.0113 | 2.00% |
| 2018-07-23 | 0 | 6.000 | 5.990 | 6.000 | 5.820 | 6.250 | 15,576,990 | 92,618,373 | 5.9458 | 5.011 | 5.003 | 5.011 | 4.861 | 5.220 | 18,650,233 | 4.9661 | -3.54% |
| 2018-07-20 | 0 | 6.220 | 6.220 | 6.230 | 6.110 | 6.440 | 13,188,848 | 82,015,984 | 6.2186 | 5.195 | 5.195 | 5.203 | 5.103 | 5.379 | 15,790,925 | 5.1939 | -2.35% |
| 2018-07-19 | 0 | 6.370 | 6.360 | 6.370 | 6.340 | 6.660 | 16,606,208 | 107,098,841 | 6.4493 | 5.320 | 5.312 | 5.320 | 5.295 | 5.563 | 19,882,509 | 5.3866 | 0.00% |
| 2018-07-18 | 0 | 6.370 | 6.360 | 6.370 | 6.270 | 6.550 | 6,646,000 | 42,561,560 | 6.4041 | 5.320 | 5.312 | 5.320 | 5.237 | 5.471 | 7,957,214 | 5.3488 | 1.92% |
| 2018-07-17 | 0 | 6.250 | 6.250 | 6.260 | 6.110 | 6.600 | 10,476,290 | 66,095,352 | 6.3090 | 5.220 | 5.220 | 5.228 | 5.103 | 5.512 | 12,543,197 | 5.2694 | 0.48% |
| 2018-07-16 | 0 | 6.220 | 6.210 | 6.220 | 6.160 | 6.450 | 6,358,000 | 39,592,220 | 6.2272 | 5.195 | 5.187 | 5.195 | 5.145 | 5.387 | 7,612,394 | 5.2010 | -1.89% |
| 2018-07-13 | 0 | 6.340 | 6.340 | 6.350 | 5.710 | 6.510 | 31,254,415 | 195,622,588 | 6.2590 | 5.295 | 5.295 | 5.304 | 4.769 | 5.437 | 37,420,716 | 5.2277 | 12.61% |
| 2018-07-12 | 0 | 5.630 | 5.630 | 5.650 | 5.560 | 5.720 | 8,905,167 | 50,240,040 | 5.6417 | 4.702 | 4.702 | 4.719 | 4.644 | 4.777 | 10,662,101 | 4.7120 | 2.36% |
| 2018-07-11 | 0 | 5.500 | 5.500 | 5.530 | 5.350 | 5.920 | 26,351,484 | 148,101,279 | 5.6202 | 4.594 | 4.594 | 4.619 | 4.468 | 4.944 | 31,550,468 | 4.6941 | 3.58% |
| 2018-07-10 | 0 | 5.310 | 5.300 | 5.310 | 5.290 | 5.470 | 8,302,298 | 44,379,081 | 5.3454 | 4.435 | 4.427 | 4.435 | 4.418 | 4.569 | 9,940,290 | 4.4646 | -2.93% |
| 2018-07-09 | 0 | 5.470 | 5.430 | 5.470 | 5.220 | 5.490 | 9,012,000 | 48,822,200 | 5.4175 | 4.569 | 4.535 | 4.569 | 4.360 | 4.585 | 10,790,011 | 4.5248 | 3.21% |
| 2018-07-06 | 0 | 5.300 | 5.300 | 5.320 | 5.280 | 5.440 | 5,064,499 | 27,100,814 | 5.3511 | 4.427 | 4.427 | 4.443 | 4.410 | 4.544 | 6,063,693 | 4.4694 | -2.03% |
| 2018-07-05 | 0 | 5.410 | 5.400 | 5.410 | 5.270 | 5.590 | 6,545,837 | 35,500,364 | 5.4233 | 4.519 | 4.510 | 4.519 | 4.402 | 4.669 | 7,837,290 | 4.5297 | -0.73% |
| 2018-07-04 | 0 | 5.450 | 5.450 | 5.460 | 5.440 | 5.580 | 5,076,234 | 27,818,652 | 5.4802 | 4.552 | 4.552 | 4.560 | 4.544 | 4.661 | 6,077,743 | 4.5771 | -2.33% |
| 2018-07-03 | 0 | 5.580 | 5.570 | 5.580 | 5.430 | 5.650 | 10,356,000 | 57,222,780 | 5.5256 | 4.661 | 4.652 | 4.661 | 4.535 | 4.719 | 12,399,174 | 4.6150 | 0.54% |
| 2018-06-29 | 0 | 5.550 | 5.550 | 5.560 | 5.310 | 5.630 | 19,728,339 | 108,857,951 | 5.5178 | 4.635 | 4.635 | 4.644 | 4.435 | 4.702 | 23,620,617 | 4.6086 | 4.13% |
| 2018-06-28 | 0 | 5.330 | 5.330 | 5.350 | 5.310 | 5.700 | 19,208,609 | 106,267,229 | 5.5323 | 4.452 | 4.452 | 4.468 | 4.435 | 4.761 | 22,998,348 | 4.6206 | -5.50% |
| 2018-06-27 | 0 | 5.640 | 5.640 | 5.660 | 5.640 | 5.860 | 4,421,000 | 25,553,380 | 5.7800 | 4.711 | 4.711 | 4.727 | 4.711 | 4.894 | 5,293,236 | 4.8276 | -3.09% |
| 2018-06-26 | 0 | 5.820 | 5.820 | 5.850 | 5.600 | 5.880 | 6,348,758 | 36,877,154 | 5.8086 | 4.861 | 4.861 | 4.886 | 4.677 | 4.911 | 7,601,328 | 4.8514 | 1.22% |
| 2018-06-25 | 0 | 5.750 | 5.740 | 5.750 | 5.630 | 5.820 | 8,720,000 | 49,996,140 | 5.7335 | 4.802 | 4.794 | 4.802 | 4.702 | 4.861 | 10,440,402 | 4.7887 | -0.17% |
| 2018-06-22 | 0 | 5.760 | 5.760 | 5.780 | 5.640 | 5.850 | 8,976,000 | 51,538,320 | 5.7418 | 4.811 | 4.811 | 4.828 | 4.711 | 4.886 | 10,746,909 | 4.7956 | 0.35% |
| 2018-06-21 | 0 | 5.740 | 5.740 | 5.750 | 5.700 | 6.000 | 10,732,000 | 62,272,680 | 5.8025 | 4.794 | 4.794 | 4.802 | 4.761 | 5.011 | 12,849,357 | 4.8464 | -2.78% |
| 2018-06-20 | 0 | 5.960 | 5.960 | 5.970 | 5.810 | 6.040 | 9,126,731 | 54,428,486 | 5.9636 | 4.931 | 4.931 | 4.939 | 4.807 | 4.997 | 11,031,025 | 4.9341 | 1.53% |
| 2018-06-19 | 0 | 5.870 | 5.870 | 5.880 | 5.790 | 6.080 | 15,286,000 | 90,622,620 | 5.9285 | 4.857 | 4.857 | 4.865 | 4.790 | 5.030 | 18,475,427 | 4.9050 | -4.55% |
| 2018-06-15 | 0 | 6.150 | 6.150 | 6.160 | 6.150 | 6.460 | 13,321,528 | 83,181,740 | 6.2442 | 5.088 | 5.088 | 5.097 | 5.088 | 5.345 | 16,101,068 | 5.1662 | -4.35% |
| 2018-06-14 | 0 | 6.430 | 6.420 | 6.450 | 6.380 | 6.480 | 8,246,360 | 52,971,227 | 6.4236 | 5.320 | 5.312 | 5.337 | 5.279 | 5.361 | 9,966,965 | 5.3147 | 0.31% |
| 2018-06-13 | 0 | 6.410 | 6.410 | 6.420 | 6.370 | 6.540 | 6,855,802 | 44,267,217 | 6.4569 | 5.303 | 5.303 | 5.312 | 5.270 | 5.411 | 8,286,267 | 5.3422 | -1.54% |
| 2018-06-12 | 0 | 6.510 | 6.510 | 6.530 | 6.430 | 6.550 | 4,459,020 | 28,988,810 | 6.5012 | 5.386 | 5.386 | 5.403 | 5.320 | 5.419 | 5,389,395 | 5.3789 | 0.00% |
| 2018-06-11 | 0 | 6.510 | 6.500 | 6.510 | 6.330 | 6.580 | 4,412,000 | 28,655,240 | 6.4948 | 5.386 | 5.378 | 5.386 | 5.237 | 5.444 | 5,332,565 | 5.3736 | 2.04% |
| 2018-06-08 | 0 | 6.380 | 6.370 | 6.380 | 6.310 | 6.520 | 6,889,000 | 44,113,200 | 6.4034 | 5.279 | 5.270 | 5.279 | 5.221 | 5.394 | 8,326,391 | 5.2980 | -1.85% |
| 2018-06-07 | 0 | 6.500 | 6.500 | 6.510 | 6.400 | 6.570 | 5,243,000 | 34,129,020 | 6.5094 | 5.378 | 5.378 | 5.386 | 5.295 | 5.436 | 6,336,953 | 5.3857 | -1.07% |
| 2018-06-06 | 0 | 6.570 | 6.560 | 6.570 | 6.320 | 6.680 | 14,103,402 | 92,429,121 | 6.5537 | 5.436 | 5.428 | 5.436 | 5.229 | 5.527 | 17,046,080 | 5.4223 | 1.08% |
| 2018-06-05 | 0 | 6.500 | 6.500 | 6.510 | 6.320 | 6.580 | 15,064,369 | 97,441,523 | 6.4683 | 5.378 | 5.378 | 5.386 | 5.229 | 5.444 | 18,207,553 | 5.3517 | 0.00% |
| 2018-06-04 | 0 | 6.500 | 6.500 | 6.510 | 6.450 | 6.760 | 11,611,344 | 76,273,131 | 6.5688 | 5.378 | 5.378 | 5.386 | 5.337 | 5.593 | 14,034,053 | 5.4349 | -1.22% |
| 2018-06-01 | 0 | 6.580 | 6.580 | 6.590 | 6.560 | 6.810 | 9,865,795 | 65,837,882 | 6.6733 | 5.444 | 5.444 | 5.452 | 5.428 | 5.634 | 11,924,295 | 5.5213 | -2.52% |
| 2018-05-31 | 0 | 6.750 | 6.740 | 6.750 | 6.530 | 6.800 | 35,597,901 | 240,266,047 | 6.7494 | 5.585 | 5.576 | 5.585 | 5.403 | 5.626 | 43,025,411 | 5.5843 | 4.49% |
| 2018-05-30 | 0 | 6.460 | 6.430 | 6.460 | 6.270 | 6.550 | 17,713,851 | 114,077,587 | 6.4400 | 5.345 | 5.320 | 5.345 | 5.188 | 5.419 | 21,409,850 | 5.3283 | -0.62% |
| 2018-05-29 | 0 | 6.500 | 6.480 | 6.500 | 6.380 | 6.910 | 25,583,487 | 170,979,725 | 6.6832 | 5.378 | 5.361 | 5.378 | 5.279 | 5.717 | 30,921,487 | 5.5295 | 1.88% |
| 2018-05-28 | 0 | 6.380 | 6.380 | 6.390 | 6.360 | 6.750 | 30,590,000 | 201,710,860 | 6.5940 | 5.279 | 5.279 | 5.287 | 5.262 | 5.585 | 36,972,610 | 5.4557 | -4.35% |
| 2018-05-25 | 0 | 6.670 | 6.670 | 6.680 | 6.130 | 7.000 | 44,377,720 | 290,173,098 | 6.5387 | 5.519 | 5.519 | 5.527 | 5.072 | 5.792 | 53,637,141 | 5.4099 | 6.72% |
| 2018-05-24 | 0 | 6.250 | 6.240 | 6.250 | 6.050 | 6.310 | 22,774,464 | 141,877,371 | 6.2297 | 5.171 | 5.163 | 5.171 | 5.006 | 5.221 | 27,526,361 | 5.1542 | 3.99% |
| 2018-05-23 | 0 | 6.010 | 6.010 | 6.020 | 6.010 | 6.280 | 25,858,491 | 159,810,544 | 6.1802 | 4.972 | 4.972 | 4.981 | 4.972 | 5.196 | 31,253,871 | 5.1133 | -4.15% |
| 2018-05-21 | 0 | 6.270 | 6.260 | 6.280 | 6.160 | 6.350 | 14,961,459 | 93,685,435 | 6.2618 | 5.188 | 5.179 | 5.196 | 5.097 | 5.254 | 18,083,171 | 5.1808 | 0.00% |
| 2018-05-18 | 0 | 6.270 | 6.270 | 6.300 | 5.850 | 6.380 | 23,975,370 | 147,843,744 | 6.1665 | 5.188 | 5.188 | 5.212 | 4.840 | 5.279 | 28,977,836 | 5.1020 | 8.10% |
| 2018-05-17 | 0 | 5.800 | 5.790 | 5.800 | 5.410 | 5.840 | 18,056,083 | 101,869,430 | 5.6418 | 4.799 | 4.790 | 4.799 | 4.476 | 4.832 | 21,823,489 | 4.6679 | 6.23% |
| 2018-05-16 | 0 | 5.460 | 5.460 | 5.470 | 5.250 | 5.490 | 9,972,234 | 54,070,478 | 5.4221 | 4.517 | 4.517 | 4.526 | 4.344 | 4.542 | 12,052,943 | 4.4861 | 2.06% |
| 2018-05-15 | 0 | 5.350 | 5.350 | 5.370 | 5.200 | 5.410 | 6,176,000 | 33,070,912 | 5.3547 | 4.426 | 4.426 | 4.443 | 4.302 | 4.476 | 7,464,624 | 4.4304 | 1.71% |
| 2018-05-14 | 0 | 5.260 | 5.260 | 5.270 | 5.150 | 5.290 | 6,808,000 | 35,590,680 | 5.2278 | 4.352 | 4.352 | 4.360 | 4.261 | 4.377 | 8,228,491 | 4.3253 | 0.96% |
| 2018-05-11 | 0 | 5.210 | 5.210 | 5.230 | 5.210 | 5.390 | 9,035,140 | 47,787,088 | 5.2890 | 4.311 | 4.311 | 4.327 | 4.311 | 4.460 | 10,920,324 | 4.3760 | -1.33% |
| 2018-05-10 | 0 | 5.280 | 5.280 | 5.290 | 5.270 | 5.420 | 9,272,220 | 49,502,366 | 5.3388 | 4.369 | 4.369 | 4.377 | 4.360 | 4.484 | 11,206,871 | 4.4171 | -2.40% |
| 2018-05-09 | 0 | 5.410 | 5.390 | 5.410 | 5.350 | 5.490 | 5,806,000 | 31,287,660 | 5.3888 | 4.476 | 4.460 | 4.476 | 4.426 | 4.542 | 7,017,423 | 4.4586 | 0.93% |
| 2018-05-08 | 0 | 5.360 | 5.360 | 5.370 | 5.250 | 5.430 | 15,555,679 | 83,703,636 | 5.3809 | 4.435 | 4.435 | 4.443 | 4.344 | 4.493 | 18,801,375 | 4.4520 | 2.29% |
| 2018-05-07 | 0 | 5.240 | 5.240 | 5.250 | 5.000 | 5.250 | 13,743,420 | 71,149,120 | 5.1770 | 4.335 | 4.335 | 4.344 | 4.137 | 4.344 | 16,610,987 | 4.2833 | 5.01% |
| 2018-05-04 | 0 | 4.990 | 4.990 | 5.020 | 4.960 | 5.070 | 8,371,000 | 42,086,350 | 5.0276 | 4.129 | 4.129 | 4.153 | 4.104 | 4.195 | 10,117,611 | 4.1597 | -0.40% |
| 2018-05-03 | 0 | 5.010 | 5.010 | 5.020 | 4.960 | 5.050 | 3,382,000 | 16,943,609 | 5.0099 | 4.145 | 4.145 | 4.153 | 4.104 | 4.178 | 4,087,655 | 4.1451 | -0.40% |
| 2018-05-02 | 0 | 5.030 | 5.030 | 5.040 | 4.860 | 5.070 | 9,404,328 | 46,726,946 | 4.9687 | 4.162 | 4.162 | 4.170 | 4.021 | 4.195 | 11,366,543 | 4.1109 | 3.93% |
| 2018-04-30 | 0 | 4.840 | 4.840 | 4.850 | 4.820 | 4.900 | 2,756,958 | 13,363,263 | 4.8471 | 4.004 | 4.004 | 4.013 | 3.988 | 4.054 | 3,332,198 | 4.0103 | -0.41% |
| 2018-04-27 | 0 | 4.860 | 4.860 | 4.870 | 4.820 | 4.920 | 3,038,000 | 14,789,100 | 4.8680 | 4.021 | 4.021 | 4.029 | 3.988 | 4.071 | 3,671,879 | 4.0277 | 1.04% |
| 2018-04-26 | 0 | 4.810 | 4.800 | 4.810 | 4.770 | 4.930 | 2,592,000 | 12,533,740 | 4.8355 | 3.980 | 3.971 | 3.980 | 3.947 | 4.079 | 3,132,821 | 4.0008 | -1.84% |
| 2018-04-25 | 0 | 4.900 | 4.890 | 4.900 | 4.870 | 4.970 | 2,800,000 | 13,738,120 | 4.9065 | 4.054 | 4.046 | 4.054 | 4.029 | 4.112 | 3,384,221 | 4.0595 | -1.01% |
| 2018-04-24 | 0 | 4.950 | 4.950 | 4.960 | 4.860 | 5.050 | 7,678,820 | 37,988,548 | 4.9472 | 4.095 | 4.095 | 4.104 | 4.021 | 4.178 | 9,281,007 | 4.0931 | -0.80% |
| 2018-04-23 | 0 | 4.990 | 4.990 | 5.000 | 4.780 | 5.010 | 6,678,231 | 33,024,754 | 4.9451 | 4.129 | 4.129 | 4.137 | 3.955 | 4.145 | 8,071,645 | 4.0915 | 3.10% |
| 2018-04-20 | 0 | 4.840 | 4.830 | 4.840 | 4.770 | 4.910 | 5,324,704 | 25,919,548 | 4.8678 | 4.004 | 3.996 | 4.004 | 3.947 | 4.062 | 6,435,705 | 4.0275 | -1.02% |
| 2018-04-19 | 0 | 4.890 | 4.880 | 4.890 | 4.860 | 4.920 | 2,702,000 | 13,198,960 | 4.8849 | 4.046 | 4.038 | 4.046 | 4.021 | 4.071 | 3,265,773 | 4.0416 | -0.20% |
| 2018-04-18 | 0 | 4.900 | 4.890 | 4.900 | 4.850 | 5.000 | 6,703,554 | 32,822,639 | 4.8963 | 4.054 | 4.046 | 4.054 | 4.013 | 4.137 | 8,102,252 | 4.0511 | 0.00% |
| 2018-04-17 | 0 | 4.900 | 4.890 | 4.900 | 4.820 | 4.990 | 6,986,985 | 34,193,019 | 4.8938 | 4.054 | 4.046 | 4.054 | 3.988 | 4.129 | 8,444,821 | 4.0490 | -1.41% |
| 2018-04-16 | 0 | 4.970 | 4.960 | 4.970 | 4.920 | 5.040 | 4,429,522 | 22,024,394 | 4.9722 | 4.112 | 4.104 | 4.112 | 4.071 | 4.170 | 5,353,743 | 4.1138 | 0.00% |
| 2018-04-13 | 0 | 4.970 | 4.970 | 4.980 | 4.950 | 5.020 | 2,962,788 | 14,777,224 | 4.9876 | 4.112 | 4.112 | 4.120 | 4.095 | 4.153 | 3,580,974 | 4.1266 | -0.40% |
| 2018-04-12 | 0 | 4.990 | 4.990 | 5.000 | 4.800 | 4.990 | 14,600,852 | 72,125,840 | 4.9398 | 4.129 | 4.129 | 4.137 | 3.971 | 4.129 | 17,647,323 | 4.0871 | 3.96% |
| 2018-04-11 | 0 | 4.800 | 4.800 | 4.820 | 4.800 | 5.090 | 12,326,963 | 60,437,105 | 4.9028 | 3.971 | 3.971 | 3.988 | 3.971 | 4.211 | 14,898,986 | 4.0565 | -4.76% |
| 2018-04-10 | 0 | 5.040 | 5.030 | 5.040 | 4.900 | 5.120 | 6,544,000 | 32,899,660 | 5.0275 | 4.170 | 4.162 | 4.170 | 4.054 | 4.236 | 7,909,407 | 4.1596 | 0.60% |
| 2018-04-09 | 0 | 5.010 | 5.000 | 5.010 | 4.990 | 5.140 | 7,745,492 | 38,958,922 | 5.0299 | 4.145 | 4.137 | 4.145 | 4.129 | 4.253 | 9,361,591 | 4.1616 | -1.57% |
| 2018-04-06 | 0 | 5.090 | 5.090 | 5.100 | 4.950 | 5.220 | 8,007,644 | 40,833,206 | 5.0993 | 4.211 | 4.211 | 4.220 | 4.095 | 4.319 | 9,678,441 | 4.2190 | -1.17% |
| 2018-04-04 | 0 | 5.150 | 5.150 | 5.160 | 5.020 | 5.250 | 6,078,995 | 31,558,644 | 5.1914 | 4.261 | 4.261 | 4.269 | 4.153 | 4.344 | 7,347,379 | 4.2952 | -1.15% |
| 2018-04-03 | 0 | 5.210 | 5.210 | 5.220 | 5.100 | 5.270 | 9,811,743 | 51,240,018 | 5.2223 | 4.311 | 4.311 | 4.319 | 4.220 | 4.360 | 11,858,965 | 4.3208 | -0.38% |
| 2018-03-29 | 0 | 5.230 | 5.220 | 5.230 | 5.000 | 5.230 | 6,401,269 | 32,810,262 | 5.1256 | 4.327 | 4.319 | 4.327 | 4.137 | 4.327 | 7,736,895 | 4.2408 | 2.95% |
| 2018-03-28 | 0 | 5.080 | 5.080 | 5.090 | 4.950 | 5.360 | 8,041,676 | 41,071,124 | 5.1073 | 4.203 | 4.203 | 4.211 | 4.095 | 4.435 | 9,719,573 | 4.2256 | -5.05% |
| 2018-03-27 | 0 | 5.350 | 5.350 | 5.360 | 5.190 | 5.490 | 3,990,908 | 21,391,123 | 5.3600 | 4.426 | 4.426 | 4.435 | 4.294 | 4.542 | 4,823,612 | 4.4347 | -1.47% |
| 2018-03-26 | 0 | 5.430 | 5.420 | 5.430 | 5.170 | 5.440 | 5,573,224 | 29,868,359 | 5.3593 | 4.493 | 4.484 | 4.493 | 4.277 | 4.501 | 6,736,078 | 4.4341 | 4.83% |
| 2018-03-23 | 0 | 5.180 | 5.180 | 5.200 | 5.110 | 5.300 | 2,036,538 | 10,554,623 | 5.1826 | 4.286 | 4.286 | 4.302 | 4.228 | 4.385 | 2,461,462 | 4.2879 | -2.63% |
| 2018-03-22 | 0 | 5.320 | 5.300 | 5.320 | 5.300 | 5.400 | 2,652,000 | 14,188,160 | 5.3500 | 4.402 | 4.385 | 4.402 | 4.385 | 4.468 | 3,205,340 | 4.4264 | 0.19% |
| 2018-03-21 | 0 | 5.310 | 5.310 | 5.320 | 5.290 | 5.470 | 2,932,000 | 15,683,480 | 5.3491 | 4.393 | 4.393 | 4.402 | 4.377 | 4.526 | 3,543,762 | 4.4257 | -2.39% |
| 2018-03-20 | 0 | 5.440 | 5.430 | 5.440 | 5.210 | 5.500 | 3,970,320 | 21,484,059 | 5.4112 | 4.501 | 4.493 | 4.501 | 4.311 | 4.551 | 4,798,728 | 4.4770 | 0.93% |
| 2018-03-19 | 0 | 5.390 | 5.390 | 5.400 | 5.360 | 5.540 | 6,060,000 | 32,938,020 | 5.4353 | 4.460 | 4.460 | 4.468 | 4.435 | 4.584 | 7,324,420 | 4.4970 | -2.88% |
| 2018-03-16 | 0 | 5.550 | 5.530 | 5.550 | 5.300 | 5.550 | 12,744,852 | 69,708,729 | 5.4696 | 4.592 | 4.575 | 4.592 | 4.385 | 4.592 | 15,404,068 | 4.5253 | 5.11% |
| 2018-03-15 | 0 | 5.280 | 5.280 | 5.290 | 5.260 | 5.370 | 1,232,000 | 6,538,270 | 5.3070 | 4.369 | 4.369 | 4.377 | 4.352 | 4.443 | 1,489,057 | 4.3909 | -1.49% |
| 2018-03-14 | 0 | 5.360 | 5.340 | 5.360 | 5.220 | 5.360 | 3,873,223 | 20,602,355 | 5.3192 | 4.435 | 4.418 | 4.435 | 4.319 | 4.435 | 4,681,372 | 4.4009 | 1.52% |
| 2018-03-13 | 0 | 5.280 | 5.270 | 5.280 | 5.250 | 5.370 | 2,075,610 | 11,002,590 | 5.3009 | 4.369 | 4.360 | 4.369 | 4.344 | 4.443 | 2,508,686 | 4.3858 | -0.94% |
| 2018-03-12 | 0 | 5.330 | 5.310 | 5.330 | 5.260 | 5.330 | 1,652,000 | 8,768,440 | 5.3078 | 4.410 | 4.393 | 4.410 | 4.352 | 4.410 | 1,996,690 | 4.3915 | 0.38% |
| 2018-03-09 | 0 | 5.310 | 5.310 | 5.320 | 5.290 | 5.400 | 3,357,665 | 17,903,678 | 5.3322 | 4.393 | 4.393 | 4.402 | 4.377 | 4.468 | 4,058,243 | 4.4117 | 0.38% |
| 2018-03-08 | 0 | 5.290 | 5.280 | 5.290 | 5.230 | 5.320 | 2,896,000 | 15,332,840 | 5.2945 | 4.377 | 4.369 | 4.377 | 4.327 | 4.402 | 3,500,251 | 4.3805 | 1.73% |
| 2018-03-07 | 0 | 5.200 | 5.200 | 5.210 | 5.180 | 5.300 | 3,124,000 | 16,315,440 | 5.2226 | 4.302 | 4.302 | 4.311 | 4.286 | 4.385 | 3,775,823 | 4.3210 | -1.14% |
| 2018-03-06 | 0 | 5.260 | 5.250 | 5.260 | 5.190 | 5.300 | 3,096,129 | 16,276,438 | 5.2570 | 4.352 | 4.344 | 4.352 | 4.294 | 4.385 | 3,742,137 | 4.3495 | 1.15% |
| 2018-03-05 | 0 | 5.200 | 5.190 | 5.200 | 5.130 | 5.280 | 3,300,000 | 17,201,160 | 5.2125 | 4.302 | 4.294 | 4.302 | 4.244 | 4.369 | 3,988,546 | 4.3126 | -0.95% |
| 2018-03-02 | 0 | 5.250 | 5.240 | 5.250 | 5.170 | 5.270 | 2,400,000 | 12,573,360 | 5.2389 | 4.344 | 4.335 | 4.344 | 4.277 | 4.360 | 2,900,761 | 4.3345 | -0.38% |
| 2018-03-01 | 0 | 5.270 | 5.260 | 5.270 | 5.240 | 5.350 | 2,538,000 | 13,375,020 | 5.2699 | 4.360 | 4.352 | 4.360 | 4.335 | 4.426 | 3,067,554 | 4.3602 | -1.50% |
| 2018-02-28 | 0 | 5.350 | 5.330 | 5.350 | 5.120 | 5.390 | 5,568,239 | 29,560,924 | 5.3088 | 4.426 | 4.410 | 4.426 | 4.236 | 4.460 | 6,730,053 | 4.3924 | 1.13% |
| 2018-02-27 | 0 | 5.290 | 5.290 | 5.300 | 5.270 | 5.400 | 7,890,122 | 41,761,924 | 5.2929 | 4.377 | 4.377 | 4.385 | 4.360 | 4.468 | 9,536,398 | 4.3792 | 0.00% |
| 2018-02-26 | 0 | 5.290 | 5.270 | 5.290 | 5.240 | 5.340 | 5,119,500 | 27,021,325 | 5.2781 | 4.377 | 4.360 | 4.377 | 4.335 | 4.418 | 6,187,685 | 4.3670 | 0.38% |
| 2018-02-23 | 0 | 5.270 | 5.270 | 5.290 | 5.240 | 5.340 | 4,130,020 | 21,815,824 | 5.2823 | 4.360 | 4.360 | 4.377 | 4.335 | 4.418 | 4,991,750 | 4.3704 | 0.00% |
| 2018-02-22 | 0 | 5.270 | 5.260 | 5.270 | 5.150 | 5.340 | 8,688,855 | 45,726,625 | 5.2627 | 4.360 | 4.352 | 4.360 | 4.261 | 4.418 | 10,501,786 | 4.3542 | 2.13% |
| 2018-02-21 | 0 | 5.160 | 5.160 | 5.170 | 5.120 | 5.220 | 3,096,000 | 15,995,060 | 5.1664 | 4.269 | 4.269 | 4.277 | 4.236 | 4.319 | 3,741,981 | 4.2745 | 0.00% |
| 2018-02-20 | 0 | 5.160 | 5.150 | 5.160 | 5.100 | 5.250 | 2,094,527 | 10,851,463 | 5.1809 | 4.269 | 4.261 | 4.269 | 4.220 | 4.344 | 2,531,551 | 4.2865 | -0.77% |
| 2018-02-15 | 0 | 5.200 | 5.170 | 5.200 | 5.100 | 5.260 | 2,168,000 | 11,222,960 | 5.1766 | 4.302 | 4.277 | 4.302 | 4.220 | 4.352 | 2,620,354 | 4.2830 | 2.56% |
| 2018-02-14 | 0 | 5.070 | 5.070 | 5.080 | 5.010 | 5.150 | 1,715,000 | 8,703,860 | 5.0751 | 4.195 | 4.195 | 4.203 | 4.145 | 4.261 | 2,072,835 | 4.1990 | 0.00% |
| 2018-02-13 | 0 | 5.070 | 5.050 | 5.070 | 4.960 | 5.200 | 3,266,691 | 16,676,464 | 5.1050 | 4.195 | 4.178 | 4.195 | 4.104 | 4.302 | 3,948,287 | 4.2237 | 3.26% |
| 2018-02-12 | 0 | 4.910 | 4.910 | 4.920 | 4.910 | 5.240 | 6,032,000 | 30,263,696 | 5.0172 | 4.062 | 4.062 | 4.071 | 4.062 | 4.335 | 7,290,578 | 4.1511 | -1.21% |
| 2018-02-09 | 0 | 4.970 | 4.970 | 4.980 | 4.970 | 5.160 | 4,608,995 | 23,168,684 | 5.0268 | 4.112 | 4.112 | 4.120 | 4.112 | 4.269 | 5,570,663 | 4.1591 | -4.05% |
| 2018-02-08 | 0 | 5.180 | 5.180 | 5.190 | 5.160 | 5.250 | 3,072,205 | 15,943,797 | 5.1897 | 4.286 | 4.286 | 4.294 | 4.269 | 4.344 | 3,713,221 | 4.2938 | 0.39% |
| 2018-02-07 | 0 | 5.160 | 5.150 | 5.160 | 5.080 | 5.320 | 8,282,003 | 42,969,511 | 5.1883 | 4.269 | 4.261 | 4.269 | 4.203 | 4.402 | 10,010,045 | 4.2926 | -0.19% |
| 2018-02-06 | 0 | 5.170 | 5.170 | 5.180 | 5.130 | 5.340 | 10,177,306 | 53,122,188 | 5.2197 | 4.277 | 4.277 | 4.286 | 4.244 | 4.418 | 12,300,803 | 4.3186 | -3.54% |
| 2018-02-05 | 0 | 5.360 | 5.360 | 5.380 | 5.340 | 5.490 | 9,156,435 | 49,524,269 | 5.4087 | 4.435 | 4.435 | 4.451 | 4.418 | 4.542 | 11,066,927 | 4.4750 | -1.65% |
| 2018-02-02 | 0 | 5.450 | 5.440 | 5.450 | 5.330 | 5.750 | 9,392,000 | 51,419,984 | 5.4749 | 4.509 | 4.501 | 4.509 | 4.410 | 4.757 | 11,351,643 | 4.5297 | -5.71% |
| 2018-02-01 | 0 | 5.780 | 5.780 | 5.790 | 5.760 | 5.920 | 3,104,806 | 18,023,608 | 5.8051 | 4.782 | 4.782 | 4.790 | 4.766 | 4.898 | 3,752,624 | 4.8029 | -0.17% |
| 2018-01-31 | 0 | 5.790 | 5.780 | 5.790 | 5.720 | 6.000 | 10,880,113 | 63,217,334 | 5.8104 | 4.790 | 4.782 | 4.790 | 4.733 | 4.964 | 13,150,251 | 4.8073 | -3.50% |
| 2018-01-30 | 0 | 6.000 | 6.000 | 6.010 | 5.980 | 6.090 | 4,353,986 | 26,196,499 | 6.0167 | 4.964 | 4.964 | 4.972 | 4.948 | 5.039 | 5,262,446 | 4.9780 | -1.48% |
| 2018-01-29 | 0 | 6.090 | 6.070 | 6.090 | 6.000 | 6.100 | 4,601,456 | 27,971,292 | 6.0788 | 5.039 | 5.022 | 5.039 | 4.964 | 5.047 | 5,561,551 | 5.0294 | -0.16% |
| 2018-01-26 | 0 | 6.100 | 6.090 | 6.110 | 6.040 | 6.140 | 4,058,000 | 24,717,500 | 6.0911 | 5.047 | 5.039 | 5.055 | 4.997 | 5.080 | 4,904,703 | 5.0396 | 0.99% |
| 2018-01-25 | 0 | 6.040 | 6.040 | 6.050 | 5.940 | 6.130 | 5,492,000 | 33,236,840 | 6.0519 | 4.997 | 4.997 | 5.006 | 4.915 | 5.072 | 6,637,907 | 5.0071 | -0.98% |
| 2018-01-24 | 0 | 6.100 | 6.090 | 6.100 | 6.070 | 6.180 | 5,809,171 | 35,443,696 | 6.1013 | 5.047 | 5.039 | 5.047 | 5.022 | 5.113 | 7,021,256 | 5.0481 | -1.29% |
| 2018-01-23 | 0 | 6.180 | 6.170 | 6.180 | 6.140 | 6.350 | 6,026,622 | 37,261,233 | 6.1828 | 5.113 | 5.105 | 5.113 | 5.080 | 5.254 | 7,284,078 | 5.1154 | -2.98% |
| 2018-01-22 | 0 | 6.370 | 6.370 | 6.380 | 6.200 | 6.450 | 8,312,202 | 53,045,429 | 6.3816 | 5.270 | 5.270 | 5.279 | 5.130 | 5.337 | 10,046,545 | 5.2800 | -0.16% |
| 2018-01-19 | 0 | 6.380 | 6.370 | 6.380 | 6.180 | 6.400 | 7,701,827 | 48,869,150 | 6.3451 | 5.279 | 5.270 | 5.279 | 5.113 | 5.295 | 9,308,815 | 5.2498 | 2.41% |
| 2018-01-18 | 0 | 6.230 | 6.220 | 6.230 | 6.120 | 6.280 | 5,480,270 | 34,069,291 | 6.2167 | 5.155 | 5.146 | 5.155 | 5.063 | 5.196 | 6,623,729 | 5.1435 | 0.97% |
| 2018-01-17 | 0 | 6.170 | 6.160 | 6.170 | 5.960 | 6.200 | 8,405,950 | 51,365,887 | 6.1107 | 5.105 | 5.097 | 5.105 | 4.931 | 5.130 | 10,159,853 | 5.0558 | 3.01% |
| 2018-01-16 | 0 | 5.990 | 5.980 | 5.990 | 5.710 | 6.050 | 9,218,090 | 54,970,659 | 5.9633 | 4.956 | 4.948 | 4.956 | 4.724 | 5.006 | 11,141,446 | 4.9339 | 4.36% |
| 2018-01-15 | 0 | 5.740 | 5.730 | 5.740 | 5.730 | 5.840 | 2,328,000 | 13,468,480 | 5.7854 | 4.749 | 4.741 | 4.749 | 4.741 | 4.832 | 2,813,738 | 4.7867 | -1.20% |
| 2018-01-12 | 0 | 5.810 | 5.790 | 5.810 | 5.670 | 5.850 | 5,948,000 | 34,448,760 | 5.7917 | 4.807 | 4.790 | 4.807 | 4.691 | 4.840 | 7,189,051 | 4.7918 | 2.65% |
| 2018-01-11 | 0 | 5.660 | 5.640 | 5.660 | 5.610 | 5.700 | 2,652,612 | 14,981,851 | 5.6480 | 4.683 | 4.666 | 4.683 | 4.642 | 4.716 | 3,206,080 | 4.6729 | 0.53% |
| 2018-01-10 | 0 | 5.630 | 5.630 | 5.660 | 5.630 | 5.810 | 5,088,936 | 29,037,518 | 5.7060 | 4.658 | 4.658 | 4.683 | 4.658 | 4.807 | 6,150,744 | 4.7210 | -1.92% |
| 2018-01-09 | 0 | 5.740 | 5.730 | 5.740 | 5.600 | 5.830 | 4,061,000 | 23,312,060 | 5.7405 | 4.749 | 4.741 | 4.749 | 4.633 | 4.824 | 4,908,329 | 4.7495 | 1.77% |
| 2018-01-08 | 0 | 5.640 | 5.640 | 5.650 | 5.570 | 5.700 | 752,000 | 4,245,680 | 5.6459 | 4.666 | 4.666 | 4.675 | 4.608 | 4.716 | 908,905 | 4.6712 | -0.18% |
| 2018-01-05 | 0 | 5.650 | 5.640 | 5.650 | 5.570 | 5.710 | 2,553,954 | 14,424,853 | 5.6480 | 4.675 | 4.666 | 4.675 | 4.608 | 4.724 | 3,086,837 | 4.6730 | 0.53% |
| 2018-01-04 | 0 | 5.620 | 5.610 | 5.620 | 5.590 | 5.700 | 2,144,483 | 12,115,111 | 5.6494 | 4.650 | 4.642 | 4.650 | 4.625 | 4.716 | 2,591,930 | 4.6742 | 0.72% |
| 2018-01-03 | 0 | 5.580 | 5.580 | 5.590 | 5.540 | 5.630 | 2,306,973 | 12,884,156 | 5.5849 | 4.617 | 4.617 | 4.625 | 4.584 | 4.658 | 2,788,323 | 4.6208 | 0.18% |
| 2018-01-02 | 0 | 5.570 | 5.570 | 5.580 | 5.530 | 5.690 | 1,517,447 | 8,508,526 | 5.6071 | 4.608 | 4.608 | 4.617 | 4.575 | 4.708 | 1,834,063 | 4.6392 | -2.11% |
| 2017-12-29 | 0 | 5.690 | 5.680 | 5.710 | 5.530 | 5.730 | 2,008,000 | 11,332,880 | 5.6439 | 4.708 | 4.699 | 4.724 | 4.575 | 4.741 | 2,426,970 | 4.6696 | 2.52% |
| 2017-12-28 | 0 | 5.550 | 5.540 | 5.550 | 5.500 | 5.600 | 2,235,947 | 12,408,918 | 5.5497 | 4.592 | 4.584 | 4.592 | 4.551 | 4.633 | 2,702,478 | 4.5917 | 0.54% |
| 2017-12-27 | 0 | 5.520 | 5.520 | 5.530 | 5.440 | 5.580 | 2,016,950 | 11,141,939 | 5.5242 | 4.567 | 4.567 | 4.575 | 4.501 | 4.617 | 2,437,787 | 4.5705 | 0.36% |
| 2017-12-22 | 0 | 5.500 | 5.500 | 5.510 | 5.390 | 5.520 | 1,503,154 | 8,251,810 | 5.4897 | 4.551 | 4.551 | 4.559 | 4.460 | 4.567 | 1,816,787 | 4.5420 | 1.85% |
| 2017-12-21 | 0 | 5.400 | 5.390 | 5.400 | 5.390 | 5.430 | 2,841,120 | 15,350,062 | 5.4028 | 4.468 | 4.460 | 4.468 | 4.460 | 4.493 | 3,433,920 | 4.4701 | -0.92% |
| 2017-12-20 | 0 | 5.450 | 5.450 | 5.460 | 5.400 | 5.490 | 1,415,797 | 7,713,501 | 5.4482 | 4.509 | 4.509 | 4.517 | 4.468 | 4.542 | 1,711,203 | 4.5076 | -0.73% |
| 2017-12-19 | 0 | 5.490 | 5.480 | 5.490 | 5.430 | 5.510 | 1,143,394 | 6,264,429 | 5.4788 | 4.542 | 4.534 | 4.542 | 4.493 | 4.559 | 1,381,963 | 4.5330 | 0.37% |
| 2017-12-18 | 0 | 5.470 | 5.470 | 5.480 | 5.410 | 5.550 | 1,065,178 | 5,838,358 | 5.4811 | 4.526 | 4.526 | 4.534 | 4.476 | 4.592 | 1,287,428 | 4.5349 | 1.30% |
| 2017-12-15 | 0 | 5.400 | 5.390 | 5.400 | 5.390 | 5.580 | 5,072,204 | 27,539,998 | 5.4296 | 4.468 | 4.460 | 4.468 | 4.460 | 4.617 | 6,130,520 | 4.4923 | -3.40% |
| 2017-12-14 | 0 | 5.590 | 5.570 | 5.590 | 5.540 | 5.600 | 3,112,338 | 17,364,578 | 5.5793 | 4.625 | 4.608 | 4.625 | 4.584 | 4.633 | 3,761,728 | 4.6161 | -0.18% |
| 2017-12-13 | 0 | 5.600 | 5.580 | 5.600 | 5.410 | 5.600 | 5,611,415 | 31,078,375 | 5.5384 | 4.633 | 4.617 | 4.633 | 4.476 | 4.633 | 6,782,238 | 4.5823 | 2.38% |
| 2017-12-12 | 0 | 5.470 | 5.460 | 5.470 | 5.260 | 5.500 | 4,500,562 | 24,377,451 | 5.4165 | 4.526 | 4.517 | 4.526 | 4.352 | 4.551 | 5,439,605 | 4.4815 | 2.43% |
| 2017-12-11 | 0 | 5.340 | 5.330 | 5.340 | 5.240 | 5.380 | 1,368,000 | 7,306,420 | 5.3410 | 4.418 | 4.410 | 4.418 | 4.335 | 4.451 | 1,653,433 | 4.4189 | 1.33% |
| 2017-12-08 | 0 | 5.270 | 5.270 | 5.280 | 5.130 | 5.300 | 1,906,250 | 10,029,522 | 5.2614 | 4.360 | 4.360 | 4.369 | 4.244 | 4.385 | 2,303,989 | 4.3531 | 1.15% |
| 2017-12-07 | 0 | 5.210 | 5.200 | 5.210 | 5.120 | 5.290 | 2,357,798 | 12,229,444 | 5.1868 | 4.311 | 4.302 | 4.311 | 4.236 | 4.377 | 2,849,753 | 4.2914 | -0.38% |
| 2017-12-06 | 0 | 5.230 | 5.220 | 5.230 | 5.160 | 5.260 | 2,419,625 | 12,642,221 | 5.2249 | 4.327 | 4.319 | 4.327 | 4.269 | 4.352 | 2,924,480 | 4.3229 | -0.95% |
| 2017-12-05 | 0 | 5.280 | 5.270 | 5.280 | 5.190 | 5.400 | 5,801,219 | 30,805,148 | 5.3101 | 4.369 | 4.360 | 4.369 | 4.294 | 4.468 | 7,011,645 | 4.3934 | -0.56% |
| 2017-12-04 | 0 | 5.310 | 5.290 | 5.310 | 5.290 | 5.390 | 1,925,280 | 10,248,773 | 5.3233 | 4.393 | 4.377 | 4.393 | 4.377 | 4.460 | 2,326,990 | 4.4043 | -1.30% |
| 2017-12-01 | 0 | 5.380 | 5.370 | 5.380 | 5.340 | 5.460 | 2,105,058 | 11,351,710 | 5.3926 | 4.451 | 4.443 | 4.451 | 4.418 | 4.517 | 2,544,279 | 4.4617 | 0.56% |
| 2017-11-30 | 0 | 5.350 | 5.350 | 5.370 | 5.350 | 5.430 | 7,559,113 | 40,676,463 | 5.3811 | 4.426 | 4.426 | 4.443 | 4.426 | 4.493 | 9,136,324 | 4.4522 | -1.65% |
| 2017-11-29 | 0 | 5.440 | 5.440 | 5.450 | 5.390 | 5.480 | 1,778,573 | 9,679,635 | 5.4424 | 4.501 | 4.501 | 4.509 | 4.460 | 4.534 | 2,149,673 | 4.5028 | 0.18% |
| 2017-11-28 | 0 | 5.430 | 5.410 | 5.430 | 5.370 | 5.460 | 3,435,852 | 18,617,385 | 5.4186 | 4.493 | 4.476 | 4.493 | 4.443 | 4.517 | 4,152,743 | 4.4832 | -0.37% |
| 2017-11-27 | 0 | 5.450 | 5.450 | 5.470 | 5.450 | 5.520 | 2,798,454 | 15,330,846 | 5.4783 | 4.509 | 4.509 | 4.526 | 4.509 | 4.567 | 3,382,352 | 4.5326 | -0.73% |
| 2017-11-24 | 0 | 5.490 | 5.490 | 5.510 | 5.460 | 5.570 | 3,286,147 | 18,103,187 | 5.5089 | 4.542 | 4.542 | 4.559 | 4.517 | 4.608 | 3,971,802 | 4.5579 | -0.72% |
| 2017-11-23 | 0 | 5.530 | 5.520 | 5.530 | 5.450 | 5.680 | 3,282,631 | 18,301,466 | 5.5752 | 4.575 | 4.567 | 4.575 | 4.509 | 4.699 | 3,967,553 | 4.6128 | -3.15% |
| 2017-11-22 | 0 | 5.710 | 5.700 | 5.710 | 5.670 | 5.790 | 2,234,105 | 12,752,029 | 5.7079 | 4.724 | 4.716 | 4.724 | 4.691 | 4.790 | 2,700,251 | 4.7225 | -1.55% |
| 2017-11-21 | 0 | 5.800 | 5.790 | 5.800 | 5.650 | 5.860 | 3,307,548 | 19,125,238 | 5.7823 | 4.799 | 4.790 | 4.799 | 4.675 | 4.848 | 3,997,669 | 4.7841 | 1.75% |
| 2017-11-20 | 0 | 5.700 | 5.700 | 5.720 | 5.640 | 5.770 | 3,366,838 | 19,188,114 | 5.6991 | 4.716 | 4.716 | 4.733 | 4.666 | 4.774 | 4,069,329 | 4.7153 | 0.18% |
| 2017-11-17 | 0 | 5.690 | 5.690 | 5.700 | 5.650 | 5.800 | 3,710,193 | 21,168,474 | 5.7055 | 4.708 | 4.708 | 4.716 | 4.675 | 4.799 | 4,484,326 | 4.7205 | -1.04% |
| 2017-11-16 | 0 | 5.750 | 5.740 | 5.750 | 5.700 | 5.800 | 4,092,000 | 23,512,350 | 5.7459 | 4.757 | 4.749 | 4.757 | 4.716 | 4.799 | 4,945,797 | 4.7540 | 0.17% |
| 2017-11-15 | 0 | 5.740 | 5.740 | 5.750 | 5.700 | 5.820 | 2,376,000 | 13,662,240 | 5.7501 | 4.749 | 4.749 | 4.757 | 4.716 | 4.815 | 2,871,753 | 4.7575 | -0.35% |
| 2017-11-14 | 0 | 5.760 | 5.760 | 5.770 | 5.690 | 5.840 | 4,852,202 | 28,084,877 | 5.7881 | 4.766 | 4.766 | 4.774 | 4.708 | 4.832 | 5,864,615 | 4.7889 | 0.52% |
| 2017-11-13 | 0 | 5.730 | 5.730 | 5.750 | 5.710 | 5.820 | 3,934,713 | 22,647,317 | 5.7558 | 4.741 | 4.741 | 4.757 | 4.724 | 4.815 | 4,755,692 | 4.7621 | -1.21% |
| 2017-11-10 | 0 | 5.800 | 5.770 | 5.810 | 5.650 | 5.810 | 4,008,430 | 22,954,948 | 5.7267 | 4.799 | 4.774 | 4.807 | 4.675 | 4.807 | 4,844,790 | 4.7381 | 1.93% |
| 2017-11-09 | 0 | 5.690 | 5.660 | 5.690 | 5.500 | 5.710 | 2,878,484 | 16,220,787 | 5.6352 | 4.708 | 4.683 | 4.708 | 4.551 | 4.724 | 3,479,080 | 4.6624 | 4.21% |
| 2017-11-08 | 0 | 5.460 | 5.460 | 5.470 | 5.450 | 5.550 | 6,000,315 | 32,975,609 | 5.4956 | 4.517 | 4.517 | 4.526 | 4.509 | 4.592 | 7,252,282 | 4.5469 | -1.09% |
| 2017-11-07 | 0 | 5.520 | 5.520 | 5.530 | 5.480 | 5.570 | 2,428,434 | 13,403,207 | 5.5193 | 4.567 | 4.567 | 4.575 | 4.534 | 4.608 | 2,935,127 | 4.5665 | -0.18% |
| 2017-11-06 | 0 | 5.530 | 5.530 | 5.550 | 5.450 | 5.590 | 3,290,001 | 18,212,298 | 5.5357 | 4.575 | 4.575 | 4.592 | 4.509 | 4.625 | 3,976,460 | 4.5800 | -0.36% |
| 2017-11-03 | 0 | 5.550 | 5.550 | 5.560 | 5.510 | 5.660 | 3,299,730 | 18,401,409 | 5.5766 | 4.592 | 4.592 | 4.600 | 4.559 | 4.683 | 3,988,219 | 4.6139 | -0.89% |
| 2017-11-02 | 0 | 5.600 | 5.600 | 5.610 | 5.540 | 5.670 | 1,330,690 | 7,456,085 | 5.6032 | 4.633 | 4.633 | 4.642 | 4.584 | 4.691 | 1,608,339 | 4.6359 | -1.23% |
| 2017-11-01 | 0 | 5.670 | 5.660 | 5.670 | 5.550 | 5.680 | 1,215,817 | 6,839,444 | 5.6254 | 4.691 | 4.683 | 4.691 | 4.592 | 4.699 | 1,469,497 | 4.6543 | 1.25% |
| 2017-10-31 | 0 | 5.600 | 5.600 | 5.630 | 5.520 | 5.730 | 1,376,738 | 7,752,800 | 5.6313 | 4.633 | 4.633 | 4.658 | 4.567 | 4.741 | 1,663,995 | 4.6591 | 0.90% |
| 2017-10-30 | 0 | 5.550 | 5.550 | 5.560 | 5.550 | 5.590 | 1,254,479 | 6,975,823 | 5.5607 | 4.592 | 4.592 | 4.600 | 4.592 | 4.625 | 1,516,226 | 4.6008 | 0.00% |
| 2017-10-27 | 0 | 5.550 | 5.540 | 5.560 | 5.520 | 5.650 | 1,606,628 | 8,961,894 | 5.5781 | 4.592 | 4.584 | 4.600 | 4.567 | 4.675 | 1,941,851 | 4.6151 | -0.72% |
| 2017-10-26 | 0 | 5.590 | 5.590 | 5.610 | 5.550 | 5.650 | 3,341,472 | 18,744,398 | 5.6096 | 4.625 | 4.625 | 4.642 | 4.592 | 4.675 | 4,038,671 | 4.6412 | 0.02% |
| 2017-10-25 | 0 | 5.640 | 5.640 | 5.650 | 5.560 | 5.700 | 4,257,198 | 24,012,170 | 5.6404 | 4.624 | 4.624 | 4.632 | 4.559 | 4.673 | 5,192,323 | 4.6246 | 0.89% |
| 2017-10-24 | 0 | 5.590 | 5.590 | 5.620 | 5.500 | 5.770 | 3,296,082 | 18,541,886 | 5.6254 | 4.583 | 4.583 | 4.608 | 4.509 | 4.731 | 4,020,091 | 4.6123 | 0.36% |
| 2017-10-23 | 0 | 5.570 | 5.570 | 5.610 | 5.520 | 5.650 | 1,708,323 | 9,564,683 | 5.5989 | 4.567 | 4.567 | 4.600 | 4.526 | 4.632 | 2,083,569 | 4.5905 | -2.28% |
| 2017-10-20 | 0 | 5.700 | 5.680 | 5.700 | 5.650 | 5.710 | 3,323,641 | 18,903,062 | 5.6875 | 4.673 | 4.657 | 4.673 | 4.632 | 4.682 | 4,053,703 | 4.6632 | 0.18% |
| 2017-10-19 | 0 | 5.690 | 5.680 | 5.690 | 5.630 | 5.760 | 3,044,918 | 17,337,108 | 5.6938 | 4.665 | 4.657 | 4.665 | 4.616 | 4.723 | 3,713,757 | 4.6683 | -0.52% |
| 2017-10-18 | 0 | 5.720 | 5.720 | 5.730 | 5.600 | 5.790 | 3,144,000 | 17,977,476 | 5.7180 | 4.690 | 4.690 | 4.698 | 4.591 | 4.747 | 3,834,603 | 4.6882 | 0.35% |
| 2017-10-17 | 0 | 5.700 | 5.700 | 5.720 | 5.660 | 5.800 | 3,403,680 | 19,421,486 | 5.7060 | 4.673 | 4.673 | 4.690 | 4.641 | 4.755 | 4,151,324 | 4.6784 | -0.18% |
| 2017-10-16 | 0 | 5.710 | 5.710 | 5.720 | 5.610 | 5.710 | 2,045,426 | 11,647,588 | 5.6945 | 4.682 | 4.682 | 4.690 | 4.600 | 4.682 | 2,494,719 | 4.6689 | 0.35% |
| 2017-10-13 | 0 | 5.690 | 5.680 | 5.690 | 5.590 | 5.770 | 4,767,691 | 27,019,895 | 5.6673 | 4.665 | 4.657 | 4.665 | 4.583 | 4.731 | 5,814,950 | 4.6466 | 0.18% |
| 2017-10-12 | 0 | 5.680 | 5.680 | 5.690 | 5.670 | 5.850 | 6,998,366 | 40,042,593 | 5.7217 | 4.657 | 4.657 | 4.665 | 4.649 | 4.796 | 8,535,609 | 4.6912 | -1.73% |
| 2017-10-11 | 0 | 5.780 | 5.740 | 5.780 | 5.700 | 6.010 | 5,511,924 | 31,938,196 | 5.7944 | 4.739 | 4.706 | 4.739 | 4.673 | 4.928 | 6,722,659 | 4.7508 | -2.69% |
| 2017-10-10 | 0 | 5.940 | 5.920 | 5.940 | 5.780 | 5.950 | 5,220,000 | 30,759,360 | 5.8926 | 4.870 | 4.854 | 4.870 | 4.739 | 4.878 | 6,366,612 | 4.8314 | 2.41% |
| 2017-10-09 | 0 | 5.800 | 5.800 | 5.810 | 5.730 | 5.820 | 1,132,610 | 6,558,357 | 5.7905 | 4.755 | 4.755 | 4.764 | 4.698 | 4.772 | 1,381,396 | 4.7476 | -1.02% |
| 2017-10-06 | 0 | 5.860 | 5.850 | 5.860 | 5.620 | 5.870 | 3,583,966 | 20,878,262 | 5.8255 | 4.805 | 4.796 | 4.805 | 4.608 | 4.813 | 4,371,211 | 4.7763 | 3.35% |
| 2017-10-04 | 0 | 5.670 | 5.670 | 5.680 | 5.530 | 5.700 | 2,249,366 | 12,704,488 | 5.6480 | 4.649 | 4.649 | 4.657 | 4.534 | 4.673 | 2,743,456 | 4.6308 | 0.53% |
| 2017-10-03 | 0 | 5.640 | 5.630 | 5.640 | 5.530 | 5.680 | 3,079,200 | 17,288,224 | 5.6145 | 4.624 | 4.616 | 4.624 | 4.534 | 4.657 | 3,755,569 | 4.6034 | 1.99% |
| 2017-09-29 | 0 | 5.530 | 5.530 | 5.540 | 5.420 | 5.570 | 2,312,000 | 12,765,100 | 5.5212 | 4.534 | 4.534 | 4.542 | 4.444 | 4.567 | 2,819,848 | 4.5269 | 2.22% |
| 2017-09-28 | 0 | 5.410 | 5.410 | 5.420 | 5.410 | 5.660 | 1,706,355 | 9,335,254 | 5.4709 | 4.436 | 4.436 | 4.444 | 4.436 | 4.641 | 2,081,169 | 4.4856 | -4.25% |
| 2017-09-27 | 0 | 5.650 | 5.640 | 5.650 | 5.470 | 5.650 | 2,424,400 | 13,532,968 | 5.5820 | 4.632 | 4.624 | 4.632 | 4.485 | 4.632 | 2,956,937 | 4.5767 | 2.17% |
| 2017-09-26 | 0 | 5.530 | 5.520 | 5.530 | 5.410 | 5.640 | 4,592,561 | 25,435,788 | 5.5385 | 4.534 | 4.526 | 4.534 | 4.436 | 4.624 | 5,601,351 | 4.5410 | -1.60% |
| 2017-09-25 | 0 | 5.620 | 5.600 | 5.620 | 5.570 | 5.870 | 6,128,501 | 34,536,364 | 5.6354 | 4.608 | 4.591 | 4.608 | 4.567 | 4.813 | 7,474,672 | 4.6205 | -3.60% |
| 2017-09-22 | 0 | 5.830 | 5.830 | 5.850 | 5.740 | 5.950 | 3,276,000 | 19,144,600 | 5.8439 | 4.780 | 4.780 | 4.796 | 4.706 | 4.878 | 3,995,598 | 4.7914 | 2.10% |
| 2017-09-21 | 0 | 5.710 | 5.710 | 5.720 | 5.710 | 5.840 | 2,940,304 | 16,934,083 | 5.7593 | 4.682 | 4.682 | 4.690 | 4.682 | 4.788 | 3,586,164 | 4.7221 | -1.55% |
| 2017-09-20 | 0 | 5.800 | 5.770 | 5.800 | 5.660 | 5.800 | 4,123,070 | 23,628,933 | 5.7309 | 4.755 | 4.731 | 4.755 | 4.641 | 4.755 | 5,028,733 | 4.6988 | 0.17% |
| 2017-09-19 | 0 | 5.790 | 5.750 | 5.790 | 5.650 | 5.800 | 5,127,715 | 29,366,784 | 5.7271 | 4.747 | 4.714 | 4.747 | 4.632 | 4.755 | 6,254,056 | 4.6956 | 0.35% |
| 2017-09-18 | 0 | 5.770 | 5.760 | 5.770 | 5.650 | 5.800 | 1,333,699 | 7,638,920 | 5.7276 | 4.731 | 4.723 | 4.731 | 4.632 | 4.755 | 1,626,656 | 4.6961 | 1.58% |
| 2017-09-15 | 0 | 5.680 | 5.680 | 5.690 | 5.600 | 5.730 | 5,983,384 | 33,929,198 | 5.6706 | 4.657 | 4.657 | 4.665 | 4.591 | 4.698 | 7,297,679 | 4.6493 | 0.53% |
| 2017-09-14 | 0 | 5.650 | 5.650 | 5.690 | 5.650 | 5.870 | 2,628,000 | 15,073,100 | 5.7356 | 4.632 | 4.632 | 4.665 | 4.632 | 4.813 | 3,205,260 | 4.7026 | -2.92% |
| 2017-09-13 | 0 | 5.820 | 5.820 | 5.850 | 5.800 | 6.000 | 2,314,646 | 13,512,811 | 5.8380 | 4.772 | 4.772 | 4.796 | 4.755 | 4.919 | 2,823,075 | 4.7866 | -1.19% |
| 2017-09-12 | 0 | 5.890 | 5.880 | 5.890 | 5.800 | 6.000 | 1,573,327 | 9,213,557 | 5.8561 | 4.829 | 4.821 | 4.829 | 4.755 | 4.919 | 1,918,920 | 4.8014 | -0.84% |
| 2017-09-11 | 0 | 5.940 | 5.940 | 5.960 | 5.940 | 6.110 | 2,764,774 | 16,617,662 | 6.0105 | 4.870 | 4.870 | 4.887 | 4.870 | 5.010 | 3,372,077 | 4.9280 | -1.49% |
| 2017-09-08 | 0 | 6.030 | 6.030 | 6.060 | 6.030 | 6.140 | 3,067,427 | 18,622,306 | 6.0710 | 4.944 | 4.944 | 4.969 | 4.944 | 5.034 | 3,741,210 | 4.9776 | -0.66% |
| 2017-09-07 | 0 | 6.070 | 6.050 | 6.070 | 6.020 | 6.250 | 2,854,269 | 17,353,899 | 6.0800 | 4.977 | 4.960 | 4.977 | 4.936 | 5.124 | 3,481,230 | 4.9850 | -0.82% |
| 2017-09-06 | 0 | 6.120 | 6.120 | 6.130 | 6.020 | 6.150 | 1,560,850 | 9,530,039 | 6.1057 | 5.018 | 5.018 | 5.026 | 4.936 | 5.042 | 1,903,702 | 5.0061 | -0.33% |
| 2017-09-05 | 0 | 6.140 | 6.130 | 6.140 | 6.010 | 6.160 | 1,472,817 | 8,993,840 | 6.1066 | 5.034 | 5.026 | 5.034 | 4.928 | 5.051 | 1,796,332 | 5.0068 | 1.49% |
| 2017-09-04 | 0 | 6.050 | 6.050 | 6.060 | 6.010 | 6.120 | 2,101,274 | 12,757,964 | 6.0715 | 4.960 | 4.960 | 4.969 | 4.928 | 5.018 | 2,562,834 | 4.9781 | -1.14% |
| 2017-09-01 | 0 | 6.120 | 6.120 | 6.130 | 6.120 | 6.270 | 2,905,015 | 17,911,375 | 6.1657 | 5.018 | 5.018 | 5.026 | 5.018 | 5.141 | 3,543,123 | 5.0553 | -2.08% |
| 2017-08-31 | 0 | 6.250 | 6.190 | 6.250 | 6.070 | 6.250 | 3,797,441 | 23,413,155 | 6.1655 | 5.124 | 5.075 | 5.124 | 4.977 | 5.124 | 4,631,577 | 5.0551 | 2.46% |
| 2017-08-30 | 0 | 6.100 | 6.080 | 6.100 | 6.050 | 6.200 | 3,574,042 | 21,799,920 | 6.0995 | 5.001 | 4.985 | 5.001 | 4.960 | 5.083 | 4,359,107 | 5.0010 | -1.61% |
| 2017-08-29 | 0 | 6.200 | 6.190 | 6.200 | 6.080 | 6.210 | 3,338,700 | 20,617,333 | 6.1753 | 5.083 | 5.075 | 5.083 | 4.985 | 5.092 | 4,072,070 | 5.0631 | 1.31% |
| 2017-08-28 | 0 | 6.120 | 6.120 | 6.130 | 6.060 | 6.260 | 3,756,000 | 22,988,680 | 6.1205 | 5.018 | 5.018 | 5.026 | 4.969 | 5.133 | 4,581,033 | 5.0182 | 0.16% |
| 2017-08-25 | 0 | 6.110 | 6.090 | 6.110 | 6.010 | 6.330 | 5,051,186 | 31,053,310 | 6.1477 | 5.010 | 4.993 | 5.010 | 4.928 | 5.190 | 6,160,716 | 5.0405 | -4.38% |
| 2017-08-24 | 0 | 6.390 | 6.380 | 6.390 | 6.290 | 6.400 | 2,364,507 | 15,034,654 | 6.3585 | 5.239 | 5.231 | 5.239 | 5.157 | 5.247 | 2,883,888 | 5.2133 | 2.24% |
| 2017-08-22 | 0 | 6.250 | 6.250 | 6.320 | 6.250 | 6.360 | 1,337,000 | 8,422,290 | 6.2994 | 5.124 | 5.124 | 5.182 | 5.124 | 5.215 | 1,630,682 | 5.1649 | -1.26% |
| 2017-08-21 | 0 | 6.330 | 6.300 | 6.330 | 6.180 | 6.340 | 2,154,000 | 13,503,281 | 6.2689 | 5.190 | 5.165 | 5.190 | 5.067 | 5.198 | 2,627,142 | 5.1399 | 2.26% |
| 2017-08-18 | 0 | 6.190 | 6.190 | 6.240 | 6.100 | 6.250 | 1,760,995 | 10,916,399 | 6.1990 | 5.075 | 5.075 | 5.116 | 5.001 | 5.124 | 2,147,811 | 5.0826 | 0.00% |
| 2017-08-17 | 0 | 6.190 | 6.170 | 6.190 | 6.080 | 6.240 | 1,409,702 | 8,710,704 | 6.1791 | 5.075 | 5.059 | 5.075 | 4.985 | 5.116 | 1,719,353 | 5.0663 | 1.14% |
| 2017-08-16 | 0 | 6.120 | 6.120 | 6.130 | 6.040 | 6.230 | 1,485,422 | 9,104,197 | 6.1290 | 5.018 | 5.018 | 5.026 | 4.952 | 5.108 | 1,811,706 | 5.0252 | -0.81% |
| 2017-08-15 | 0 | 6.170 | 6.170 | 6.180 | 6.120 | 6.410 | 1,220,000 | 7,547,720 | 6.1867 | 5.059 | 5.059 | 5.067 | 5.018 | 5.256 | 1,487,982 | 5.0725 | -2.06% |
| 2017-08-14 | 0 | 6.300 | 6.290 | 6.300 | 6.060 | 6.350 | 2,148,000 | 13,533,876 | 6.3007 | 5.165 | 5.157 | 5.165 | 4.969 | 5.206 | 2,619,824 | 5.1659 | 4.83% |
| 2017-08-11 | 0 | 6.010 | 6.010 | 6.020 | 5.990 | 6.280 | 4,212,822 | 25,618,963 | 6.0812 | 4.928 | 4.928 | 4.936 | 4.911 | 5.149 | 5,138,200 | 4.9860 | -3.06% |
| 2017-08-10 | 0 | 6.200 | 6.200 | 6.230 | 6.180 | 6.380 | 3,062,045 | 19,098,863 | 6.2373 | 5.083 | 5.083 | 5.108 | 5.067 | 5.231 | 3,734,646 | 5.1140 | -1.90% |
| 2017-08-09 | 0 | 6.320 | 6.320 | 6.350 | 6.280 | 6.420 | 2,141,100 | 13,528,285 | 6.3184 | 5.182 | 5.182 | 5.206 | 5.149 | 5.264 | 2,611,408 | 5.1805 | 0.48% |
| 2017-08-08 | 0 | 6.290 | 6.270 | 6.290 | 6.180 | 6.330 | 2,036,000 | 12,728,460 | 6.2517 | 5.157 | 5.141 | 5.157 | 5.067 | 5.190 | 2,483,222 | 5.1258 | 0.64% |
| 2017-08-07 | 0 | 6.250 | 6.250 | 6.270 | 6.150 | 6.370 | 7,909,931 | 49,396,118 | 6.2448 | 5.124 | 5.124 | 5.141 | 5.042 | 5.223 | 9,647,406 | 5.1201 | 0.81% |
| 2017-08-04 | 0 | 6.200 | 6.200 | 6.220 | 6.190 | 6.370 | 3,446,291 | 21,492,284 | 6.2364 | 5.083 | 5.083 | 5.100 | 5.075 | 5.223 | 4,203,294 | 5.1132 | -0.80% |
| 2017-08-03 | 0 | 6.250 | 6.250 | 6.270 | 6.210 | 6.480 | 1,868,726 | 11,759,112 | 6.2926 | 5.124 | 5.124 | 5.141 | 5.092 | 5.313 | 2,279,206 | 5.1593 | -2.95% |
| 2017-08-02 | 0 | 6.440 | 6.430 | 6.440 | 6.320 | 6.450 | 1,296,659 | 8,311,692 | 6.4101 | 5.280 | 5.272 | 5.280 | 5.182 | 5.288 | 1,581,480 | 5.2556 | 1.42% |
| 2017-08-01 | 0 | 6.350 | 6.340 | 6.350 | 6.290 | 6.390 | 1,393,653 | 8,858,817 | 6.3565 | 5.206 | 5.198 | 5.206 | 5.157 | 5.239 | 1,699,779 | 5.2117 | 0.79% |
| 2017-07-31 | 0 | 6.300 | 6.290 | 6.300 | 6.150 | 6.320 | 2,329,471 | 14,627,421 | 6.2793 | 5.165 | 5.157 | 5.165 | 5.042 | 5.182 | 2,841,157 | 5.1484 | -1.72% |
| 2017-07-28 | 0 | 6.410 | 6.380 | 6.410 | 6.330 | 6.490 | 1,707,268 | 10,934,757 | 6.4048 | 5.256 | 5.231 | 5.256 | 5.190 | 5.321 | 2,082,282 | 5.2513 | -1.23% |
| 2017-07-27 | 0 | 6.490 | 6.470 | 6.490 | 6.350 | 6.530 | 3,914,809 | 25,224,212 | 6.4433 | 5.321 | 5.305 | 5.321 | 5.206 | 5.354 | 4,774,726 | 5.2829 | 3.34% |
| 2017-07-26 | 0 | 6.280 | 6.280 | 6.300 | 6.210 | 6.330 | 1,215,209 | 7,635,402 | 6.2832 | 5.149 | 5.149 | 5.165 | 5.092 | 5.190 | 1,482,139 | 5.1516 | 0.16% |
| 2017-07-25 | 0 | 6.270 | 6.270 | 6.290 | 6.260 | 6.390 | 2,697,831 | 16,997,161 | 6.3003 | 5.141 | 5.141 | 5.157 | 5.133 | 5.239 | 3,290,430 | 5.1656 | -1.10% |
| 2017-07-24 | 0 | 6.340 | 6.300 | 6.340 | 6.210 | 6.380 | 1,727,369 | 10,878,946 | 6.2980 | 5.198 | 5.165 | 5.198 | 5.092 | 5.231 | 2,106,798 | 5.1637 | 2.42% |
| 2017-07-21 | 0 | 6.190 | 6.190 | 6.210 | 6.180 | 6.280 | 992,000 | 6,171,320 | 6.2211 | 5.075 | 5.075 | 5.092 | 5.067 | 5.149 | 1,209,900 | 5.1007 | -0.48% |
| 2017-07-20 | 0 | 6.220 | 6.220 | 6.260 | 6.150 | 6.300 | 10,511,966 | 65,254,869 | 6.2077 | 5.100 | 5.100 | 5.133 | 5.042 | 5.165 | 12,820,997 | 5.0897 | -0.96% |
| 2017-07-19 | 0 | 6.280 | 6.230 | 6.280 | 6.080 | 6.280 | 4,674,938 | 28,874,670 | 6.1765 | 5.149 | 5.108 | 5.149 | 4.985 | 5.149 | 5,701,823 | 5.0641 | 2.78% |
| 2017-07-18 | 0 | 6.110 | 6.100 | 6.110 | 6.020 | 6.300 | 1,884,177 | 11,464,497 | 6.0846 | 5.010 | 5.001 | 5.010 | 4.936 | 5.165 | 2,298,050 | 4.9888 | -1.29% |
| 2017-07-17 | 0 | 6.190 | 6.190 | 6.200 | 6.040 | 6.290 | 5,290,020 | 32,456,365 | 6.1354 | 5.075 | 5.075 | 5.083 | 4.952 | 5.157 | 6,452,012 | 5.0304 | 2.15% |
| 2017-07-14 | 0 | 6.060 | 6.050 | 6.060 | 6.020 | 6.200 | 1,906,000 | 11,600,780 | 6.0865 | 4.969 | 4.960 | 4.969 | 4.936 | 5.083 | 2,324,667 | 4.9903 | -1.46% |
| 2017-07-13 | 0 | 6.150 | 6.130 | 6.150 | 6.080 | 6.240 | 2,405,500 | 14,779,055 | 6.1439 | 5.042 | 5.026 | 5.042 | 4.985 | 5.116 | 2,933,886 | 5.0374 | 2.16% |
| 2017-07-12 | 0 | 6.020 | 6.000 | 6.020 | 5.960 | 6.080 | 1,725,030 | 10,387,832 | 6.0218 | 4.936 | 4.919 | 4.936 | 4.887 | 4.985 | 2,103,946 | 4.9373 | 1.18% |
| 2017-07-11 | 0 | 5.950 | 5.920 | 5.950 | 5.880 | 6.070 | 1,586,682 | 9,455,956 | 5.9596 | 4.878 | 4.854 | 4.878 | 4.821 | 4.977 | 1,935,208 | 4.8863 | -1.16% |
| 2017-07-10 | 0 | 6.020 | 6.010 | 6.020 | 5.860 | 6.050 | 2,610,264 | 15,599,963 | 5.9764 | 4.936 | 4.928 | 4.936 | 4.805 | 4.960 | 3,183,628 | 4.9001 | 2.91% |
| 2017-07-07 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.960 | 3,516,100 | 20,778,410 | 5.9095 | 4.796 | 4.796 | 4.837 | 4.796 | 4.887 | 4,288,437 | 4.8452 | -1.68% |
| 2017-07-06 | 0 | 5.950 | 5.940 | 5.950 | 5.840 | 5.950 | 4,640,322 | 27,380,346 | 5.9005 | 4.878 | 4.870 | 4.878 | 4.788 | 4.878 | 5,659,603 | 4.8379 | 0.00% |
| 2017-07-05 | 0 | 5.950 | 5.940 | 5.950 | 5.860 | 5.950 | 6,812,546 | 40,241,476 | 5.9070 | 4.878 | 4.870 | 4.878 | 4.805 | 4.878 | 8,308,972 | 4.8431 | 0.34% |
| 2017-07-04 | 0 | 5.930 | 5.920 | 5.930 | 5.830 | 6.190 | 3,145,186 | 18,685,437 | 5.9410 | 4.862 | 4.854 | 4.862 | 4.780 | 5.075 | 3,836,049 | 4.8710 | -3.26% |
| 2017-07-03 | 0 | 6.130 | 6.110 | 6.130 | 6.030 | 6.130 | 1,671,000 | 10,178,230 | 6.0911 | 5.026 | 5.010 | 5.026 | 4.944 | 5.026 | 2,038,048 | 4.9941 | 0.00% |
| 2017-06-30 | 0 | 6.130 | 6.110 | 6.130 | 5.930 | 6.160 | 3,356,123 | 20,380,783 | 6.0727 | 5.026 | 5.010 | 5.026 | 4.862 | 5.051 | 4,093,320 | 4.9790 | 3.37% |
| 2017-06-29 | 0 | 5.930 | 5.930 | 5.950 | 5.920 | 6.060 | 1,628,811 | 9,744,434 | 5.9825 | 4.862 | 4.862 | 4.878 | 4.854 | 4.969 | 1,986,591 | 4.9051 | -1.17% |
| 2017-06-28 | 0 | 6.000 | 5.990 | 6.000 | 5.990 | 6.300 | 1,602,228 | 9,728,462 | 6.0718 | 4.919 | 4.911 | 4.919 | 4.911 | 5.165 | 1,954,169 | 4.9783 | -3.23% |
| 2017-06-27 | 0 | 6.200 | 6.200 | 6.220 | 6.180 | 6.370 | 1,892,021 | 11,772,251 | 6.2221 | 5.083 | 5.083 | 5.100 | 5.067 | 5.223 | 2,307,617 | 5.1015 | -1.43% |
| 2017-06-26 | 0 | 6.290 | 6.280 | 6.290 | 5.980 | 6.430 | 8,740,046 | 54,941,501 | 6.2862 | 5.157 | 5.149 | 5.157 | 4.903 | 5.272 | 10,659,862 | 5.1541 | 7.89% |
| 2017-06-23 | 0 | 5.830 | 5.830 | 5.860 | 5.810 | 5.950 | 2,225,148 | 13,090,316 | 5.8829 | 4.780 | 4.780 | 4.805 | 4.764 | 4.878 | 2,713,918 | 4.8234 | -0.34% |
| 2017-06-22 | 0 | 5.850 | 5.830 | 5.850 | 5.770 | 5.920 | 1,912,274 | 11,168,553 | 5.8405 | 4.796 | 4.780 | 4.796 | 4.731 | 4.854 | 2,332,319 | 4.7886 | -1.85% |
| 2017-06-21 | 0 | 5.960 | 5.900 | 5.960 | 5.810 | 5.960 | 3,333,834 | 19,700,442 | 5.9092 | 4.887 | 4.837 | 4.887 | 4.764 | 4.887 | 4,066,135 | 4.8450 | 1.19% |
| 2017-06-20 | 0 | 5.890 | 5.870 | 5.890 | 5.850 | 6.140 | 3,652,000 | 21,645,520 | 5.9270 | 4.829 | 4.813 | 4.829 | 4.796 | 5.034 | 4,454,189 | 4.8596 | -2.64% |
| 2017-06-19 | 0 | 6.050 | 6.020 | 6.050 | 6.000 | 6.140 | 2,399,123 | 14,546,111 | 6.0631 | 4.960 | 4.936 | 4.960 | 4.919 | 5.034 | 2,926,108 | 4.9711 | 0.00% |
| 2017-06-16 | 0 | 6.050 | 6.050 | 6.060 | 5.930 | 6.050 | 6,749,187 | 40,651,964 | 6.0232 | 4.960 | 4.960 | 4.969 | 4.862 | 4.960 | 8,231,696 | 4.9385 | 1.34% |
| 2017-06-15 | 0 | 5.970 | 5.970 | 6.000 | 5.970 | 6.190 | 2,880,000 | 17,426,160 | 6.0508 | 4.895 | 4.895 | 4.919 | 4.895 | 5.075 | 3,512,613 | 4.9610 | -1.60% |
| 2017-06-14 | 0 | 6.120 | 6.120 | 6.140 | 6.080 | 6.270 | 3,634,438 | 22,388,317 | 6.1600 | 4.975 | 4.975 | 4.991 | 4.942 | 5.096 | 4,471,346 | 5.0071 | -1.45% |
| 2017-06-13 | 0 | 6.210 | 6.200 | 6.210 | 6.200 | 6.320 | 2,352,938 | 14,675,641 | 6.2372 | 5.048 | 5.040 | 5.048 | 5.040 | 5.137 | 2,894,753 | 5.0697 | 0.00% |
| 2017-06-12 | 0 | 6.210 | 6.200 | 6.210 | 6.110 | 6.280 | 3,796,000 | 23,502,300 | 6.1913 | 5.048 | 5.040 | 5.048 | 4.966 | 5.105 | 4,670,111 | 5.0325 | 0.16% |
| 2017-06-09 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.400 | 4,792,000 | 29,884,980 | 6.2364 | 5.040 | 4.999 | 5.040 | 4.999 | 5.202 | 5,895,461 | 5.0692 | -2.67% |
| 2017-06-08 | 0 | 6.370 | 6.340 | 6.370 | 6.260 | 6.370 | 4,281,776 | 27,039,584 | 6.3150 | 5.178 | 5.153 | 5.178 | 5.088 | 5.178 | 5,267,747 | 5.1330 | 1.92% |
| 2017-06-07 | 0 | 6.250 | 6.210 | 6.250 | 6.100 | 6.250 | 3,904,000 | 24,160,120 | 6.1886 | 5.080 | 5.048 | 5.080 | 4.958 | 5.080 | 4,802,980 | 5.0302 | 2.80% |
| 2017-06-06 | 0 | 6.080 | 6.050 | 6.080 | 6.020 | 6.180 | 2,761,998 | 16,880,036 | 6.1115 | 4.942 | 4.918 | 4.942 | 4.893 | 5.023 | 3,398,007 | 4.9676 | -0.65% |
| 2017-06-05 | 0 | 6.120 | 6.120 | 6.130 | 6.050 | 6.190 | 3,973,287 | 24,277,541 | 6.1102 | 4.975 | 4.975 | 4.983 | 4.918 | 5.031 | 4,888,222 | 4.9665 | 0.33% |
| 2017-06-02 | 0 | 6.100 | 6.090 | 6.100 | 6.000 | 6.150 | 3,994,090 | 24,230,372 | 6.0666 | 4.958 | 4.950 | 4.958 | 4.877 | 4.999 | 4,913,815 | 4.9311 | 2.01% |
| 2017-06-01 | 0 | 5.980 | 5.970 | 5.980 | 5.930 | 6.090 | 3,876,000 | 23,344,120 | 6.0227 | 4.861 | 4.853 | 4.861 | 4.820 | 4.950 | 4,768,532 | 4.8955 | -2.29% |
| 2017-05-31 | 0 | 6.120 | 6.110 | 6.120 | 5.850 | 6.150 | 19,850,140 | 120,374,042 | 6.0641 | 4.975 | 4.966 | 4.975 | 4.755 | 4.999 | 24,421,062 | 4.9291 | 1.32% |
| 2017-05-29 | 0 | 6.040 | 6.040 | 6.050 | 5.850 | 6.140 | 2,069,735 | 12,519,434 | 6.0488 | 4.909 | 4.909 | 4.918 | 4.755 | 4.991 | 2,546,336 | 4.9166 | -1.79% |
| 2017-05-26 | 0 | 6.150 | 6.110 | 6.150 | 6.100 | 6.170 | 3,237,889 | 19,857,199 | 6.1328 | 4.999 | 4.966 | 4.999 | 4.958 | 5.015 | 3,983,483 | 4.9849 | -0.16% |
| 2017-05-25 | 0 | 6.160 | 6.130 | 6.160 | 6.030 | 6.160 | 3,808,898 | 23,316,548 | 6.1216 | 5.007 | 4.983 | 5.007 | 4.901 | 5.007 | 4,685,979 | 4.9758 | 1.15% |
| 2017-05-24 | 0 | 6.090 | 6.080 | 6.090 | 5.980 | 6.100 | 2,892,000 | 17,526,100 | 6.0602 | 4.950 | 4.942 | 4.950 | 4.861 | 4.958 | 3,557,945 | 4.9259 | 0.00% |
| 2017-05-23 | 0 | 6.090 | 6.040 | 6.090 | 5.980 | 6.100 | 3,441,355 | 20,867,734 | 6.0638 | 4.950 | 4.909 | 4.950 | 4.861 | 4.958 | 4,233,801 | 4.9288 | -0.16% |
| 2017-05-22 | 0 | 6.100 | 6.070 | 6.100 | 5.980 | 6.100 | 5,002,960 | 30,408,967 | 6.0782 | 4.958 | 4.934 | 4.958 | 4.861 | 4.958 | 6,154,999 | 4.9405 | 2.35% |
| 2017-05-19 | 0 | 5.960 | 5.940 | 5.960 | 5.820 | 6.050 | 3,132,823 | 18,632,576 | 5.9475 | 4.844 | 4.828 | 4.844 | 4.731 | 4.918 | 3,854,223 | 4.8343 | 1.71% |
| 2017-05-18 | 0 | 5.860 | 5.830 | 5.860 | 5.790 | 5.970 | 3,904,352 | 22,873,466 | 5.8585 | 4.763 | 4.739 | 4.763 | 4.706 | 4.853 | 4,803,413 | 4.7619 | -2.17% |
| 2017-05-17 | 0 | 5.990 | 5.990 | 6.000 | 5.830 | 5.990 | 2,361,500 | 14,044,055 | 5.9471 | 4.869 | 4.869 | 4.877 | 4.739 | 4.869 | 2,905,286 | 4.8340 | 0.67% |
| 2017-05-16 | 0 | 5.950 | 5.950 | 5.970 | 5.950 | 6.090 | 1,939,133 | 11,597,524 | 5.9808 | 4.836 | 4.836 | 4.853 | 4.836 | 4.950 | 2,385,660 | 4.8613 | -1.82% |
| 2017-05-15 | 0 | 6.060 | 6.040 | 6.060 | 5.940 | 6.200 | 3,392,000 | 20,517,980 | 6.0489 | 4.926 | 4.909 | 4.926 | 4.828 | 5.040 | 4,173,081 | 4.9167 | 2.02% |
| 2017-05-12 | 0 | 5.940 | 5.890 | 5.940 | 5.880 | 5.970 | 2,032,824 | 12,054,047 | 5.9297 | 4.828 | 4.788 | 4.828 | 4.779 | 4.853 | 2,500,925 | 4.8198 | -1.00% |
| 2017-05-11 | 0 | 6.000 | 5.950 | 6.000 | 5.860 | 6.000 | 3,529,616 | 21,003,676 | 5.9507 | 4.877 | 4.836 | 4.877 | 4.763 | 4.877 | 4,342,386 | 4.8369 | 0.33% |
| 2017-05-10 | 0 | 5.980 | 5.940 | 5.980 | 5.890 | 6.000 | 4,624,955 | 27,539,570 | 5.9546 | 4.861 | 4.828 | 4.861 | 4.788 | 4.877 | 5,689,950 | 4.8400 | 0.34% |
| 2017-05-09 | 0 | 5.960 | 5.930 | 5.960 | 5.850 | 5.970 | 6,888,010 | 40,854,750 | 5.9313 | 4.844 | 4.820 | 4.844 | 4.755 | 4.853 | 8,474,122 | 4.8211 | 1.88% |
| 2017-05-08 | 0 | 5.850 | 5.840 | 5.850 | 5.710 | 5.880 | 2,659,640 | 15,485,194 | 5.8223 | 4.755 | 4.747 | 4.755 | 4.641 | 4.779 | 3,272,079 | 4.7325 | 2.45% |
| 2017-05-05 | 0 | 5.710 | 5.700 | 5.710 | 5.640 | 5.840 | 2,472,875 | 14,199,323 | 5.7420 | 4.641 | 4.633 | 4.641 | 4.584 | 4.747 | 3,042,308 | 4.6673 | -1.89% |
| 2017-05-04 | 0 | 5.820 | 5.810 | 5.820 | 5.660 | 5.820 | 6,063,000 | 35,011,850 | 5.7747 | 4.731 | 4.723 | 4.731 | 4.601 | 4.731 | 7,459,136 | 4.6938 | 2.11% |
| 2017-05-02 | 0 | 5.700 | 5.700 | 5.710 | 5.620 | 5.730 | 5,027,563 | 28,557,839 | 5.6803 | 4.633 | 4.633 | 4.641 | 4.568 | 4.658 | 6,185,268 | 4.6171 | 0.53% |
| 2017-04-28 | 0 | 5.670 | 5.650 | 5.670 | 5.570 | 5.690 | 5,413,125 | 30,448,660 | 5.6250 | 4.609 | 4.592 | 4.609 | 4.527 | 4.625 | 6,659,613 | 4.5721 | 1.07% |
| 2017-04-27 | 0 | 5.610 | 5.610 | 5.630 | 5.460 | 5.640 | 6,028,000 | 33,527,760 | 5.5620 | 4.560 | 4.560 | 4.576 | 4.438 | 4.584 | 7,416,077 | 4.5210 | 0.00% |
| 2017-04-26 | 0 | 5.610 | 5.610 | 5.620 | 5.540 | 5.630 | 22,388,000 | 125,504,980 | 5.6059 | 4.560 | 4.560 | 4.568 | 4.503 | 4.576 | 27,543,319 | 4.5566 | 1.81% |
| 2017-04-25 | 0 | 5.510 | 5.500 | 5.510 | 5.470 | 5.560 | 16,185,000 | 89,312,080 | 5.5182 | 4.479 | 4.471 | 4.479 | 4.446 | 4.519 | 19,911,944 | 4.4854 | -0.18% |
| 2017-04-24 | 0 | 5.520 | 5.510 | 5.520 | 5.520 | 5.600 | 4,727,419 | 26,188,880 | 5.5398 | 4.487 | 4.479 | 4.487 | 4.487 | 4.552 | 5,816,009 | 4.5029 | 0.36% |
| 2017-04-21 | 0 | 5.500 | 5.490 | 5.500 | 5.480 | 5.600 | 13,130,915 | 72,287,969 | 5.5052 | 4.471 | 4.462 | 4.471 | 4.454 | 4.552 | 16,154,591 | 4.4748 | 0.00% |
| 2017-04-20 | 0 | 5.500 | 5.490 | 5.500 | 5.270 | 5.530 | 7,265,660 | 39,285,797 | 5.4071 | 4.471 | 4.462 | 4.471 | 4.284 | 4.495 | 8,938,735 | 4.3950 | 2.42% |
| 2017-04-19 | 0 | 5.370 | 5.340 | 5.370 | 5.290 | 5.460 | 10,368,000 | 55,709,670 | 5.3732 | 4.365 | 4.341 | 4.365 | 4.300 | 4.438 | 12,755,455 | 4.3675 | -0.92% |
| 2017-04-18 | 0 | 5.420 | 5.420 | 5.430 | 5.390 | 5.510 | 3,601,894 | 19,561,006 | 5.4308 | 4.406 | 4.406 | 4.414 | 4.381 | 4.479 | 4,431,308 | 4.4143 | -1.63% |
| 2017-04-13 | 0 | 5.510 | 5.510 | 5.520 | 5.440 | 5.550 | 5,428,800 | 29,887,040 | 5.5053 | 4.479 | 4.479 | 4.487 | 4.422 | 4.511 | 6,678,898 | 4.4748 | 0.73% |
| 2017-04-12 | 0 | 5.470 | 5.430 | 5.470 | 5.380 | 5.500 | 4,474,040 | 24,363,321 | 5.4455 | 4.446 | 4.414 | 4.446 | 4.373 | 4.471 | 5,504,284 | 4.4262 | 0.74% |
| 2017-04-11 | 0 | 5.430 | 5.430 | 5.450 | 5.430 | 5.640 | 7,309,321 | 40,200,230 | 5.4999 | 4.414 | 4.414 | 4.430 | 4.414 | 4.584 | 8,992,449 | 4.4704 | -1.09% |
| 2017-04-10 | 0 | 5.490 | 5.480 | 5.490 | 5.400 | 5.520 | 4,025,949 | 22,017,060 | 5.4688 | 4.462 | 4.454 | 4.462 | 4.389 | 4.487 | 4,953,010 | 4.4452 | -0.18% |
| 2017-04-07 | 0 | 5.500 | 5.490 | 5.500 | 5.450 | 5.550 | 3,126,813 | 17,184,050 | 5.4957 | 4.471 | 4.462 | 4.471 | 4.430 | 4.511 | 3,846,829 | 4.4671 | 0.18% |
| 2017-04-06 | 0 | 5.490 | 5.490 | 5.500 | 5.470 | 5.720 | 5,308,000 | 29,405,304 | 5.5398 | 4.462 | 4.462 | 4.471 | 4.446 | 4.649 | 6,530,281 | 4.5029 | -4.36% |
| 2017-04-05 | 0 | 5.740 | 5.710 | 5.740 | 5.600 | 5.760 | 9,804,680 | 55,672,786 | 5.6782 | 4.666 | 4.641 | 4.666 | 4.552 | 4.682 | 12,062,418 | 4.6154 | 1.77% |
| 2017-04-03 | 0 | 5.640 | 5.610 | 5.640 | 5.550 | 5.640 | 3,408,000 | 19,153,200 | 5.6201 | 4.584 | 4.560 | 4.584 | 4.511 | 4.584 | 4,192,765 | 4.5682 | 1.44% |
| 2017-03-31 | 0 | 5.560 | 5.530 | 5.560 | 5.470 | 5.600 | 6,942,550 | 38,425,946 | 5.5348 | 4.519 | 4.495 | 4.519 | 4.446 | 4.552 | 8,541,221 | 4.4989 | 0.54% |
| 2017-03-30 | 0 | 5.530 | 5.500 | 5.530 | 5.430 | 5.580 | 4,820,452 | 26,563,264 | 5.5105 | 4.495 | 4.471 | 4.495 | 4.414 | 4.536 | 5,930,465 | 4.4791 | 0.55% |
| 2017-03-29 | 0 | 5.500 | 5.490 | 5.500 | 5.440 | 5.530 | 4,326,336 | 23,722,602 | 5.4833 | 4.471 | 4.462 | 4.471 | 4.422 | 4.495 | 5,322,568 | 4.4570 | 0.00% |
| 2017-03-28 | 0 | 5.500 | 5.480 | 5.500 | 5.360 | 5.580 | 12,540,000 | 68,340,120 | 5.4498 | 4.471 | 4.454 | 4.471 | 4.357 | 4.536 | 15,427,605 | 4.4297 | 2.04% |
| 2017-03-27 | 0 | 5.390 | 5.380 | 5.390 | 5.280 | 5.400 | 9,621,228 | 51,651,058 | 5.3684 | 4.381 | 4.373 | 4.381 | 4.292 | 4.389 | 11,836,723 | 4.3636 | 0.37% |
| 2017-03-24 | 0 | 5.370 | 5.360 | 5.370 | 5.000 | 5.420 | 15,971,680 | 83,738,758 | 5.2430 | 4.365 | 4.357 | 4.365 | 4.064 | 4.406 | 19,649,503 | 4.2616 | 8.05% |
| 2017-03-23 | 0 | 4.970 | 4.970 | 4.990 | 4.820 | 5.000 | 8,477,091 | 41,971,454 | 4.9512 | 4.040 | 4.040 | 4.056 | 3.918 | 4.064 | 10,429,124 | 4.0244 | 3.97% |
| 2017-03-22 | 0 | 4.780 | 4.770 | 4.780 | 4.690 | 4.790 | 3,566,762 | 16,889,078 | 4.7351 | 3.885 | 3.877 | 3.885 | 3.812 | 3.893 | 4,388,086 | 3.8488 | -0.62% |
| 2017-03-21 | 0 | 4.810 | 4.800 | 4.810 | 4.770 | 4.870 | 3,379,865 | 16,274,058 | 4.8150 | 3.910 | 3.902 | 3.910 | 3.877 | 3.958 | 4,158,152 | 3.9138 | -1.03% |
| 2017-03-20 | 0 | 4.860 | 4.850 | 4.870 | 4.750 | 4.880 | 2,998,000 | 14,475,260 | 4.8283 | 3.950 | 3.942 | 3.958 | 3.861 | 3.967 | 3,688,354 | 3.9246 | 1.46% |
| 2017-03-17 | 0 | 4.790 | 4.780 | 4.790 | 4.720 | 4.800 | 3,359,016 | 16,018,136 | 4.7687 | 3.893 | 3.885 | 3.893 | 3.837 | 3.902 | 4,132,502 | 3.8761 | 1.27% |
| 2017-03-16 | 0 | 4.730 | 4.720 | 4.730 | 4.670 | 4.780 | 2,598,000 | 12,267,192 | 4.7218 | 3.845 | 3.837 | 3.845 | 3.796 | 3.885 | 3,196,245 | 3.8380 | -0.21% |
| 2017-03-15 | 0 | 4.740 | 4.730 | 4.740 | 4.640 | 4.740 | 3,361,000 | 15,745,050 | 4.6846 | 3.853 | 3.845 | 3.853 | 3.772 | 3.853 | 4,134,943 | 3.8078 | 0.42% |
| 2017-03-14 | 0 | 4.720 | 4.710 | 4.720 | 4.590 | 4.740 | 4,231,020 | 19,824,564 | 4.6855 | 3.837 | 3.828 | 3.837 | 3.731 | 3.853 | 5,205,303 | 3.8085 | 1.51% |
| 2017-03-13 | 0 | 4.650 | 4.640 | 4.650 | 4.550 | 4.690 | 5,464,195 | 25,258,213 | 4.6225 | 3.780 | 3.772 | 3.780 | 3.698 | 3.812 | 6,722,443 | 3.7573 | 1.09% |
| 2017-03-10 | 0 | 4.600 | 4.590 | 4.600 | 4.520 | 4.610 | 4,203,106 | 19,258,072 | 4.5819 | 3.739 | 3.731 | 3.739 | 3.674 | 3.747 | 5,170,962 | 3.7243 | 1.55% |
| 2017-03-09 | 0 | 4.530 | 4.520 | 4.530 | 4.500 | 4.570 | 4,130,000 | 18,715,020 | 4.5315 | 3.682 | 3.674 | 3.682 | 3.658 | 3.715 | 5,081,021 | 3.6833 | -0.44% |
| 2017-03-08 | 0 | 4.550 | 4.540 | 4.550 | 4.500 | 4.580 | 4,062,000 | 18,450,568 | 4.5422 | 3.698 | 3.690 | 3.698 | 3.658 | 3.723 | 4,997,363 | 3.6921 | -0.22% |
| 2017-03-07 | 0 | 4.560 | 4.560 | 4.580 | 4.540 | 4.650 | 4,136,200 | 18,931,441 | 4.5770 | 3.706 | 3.706 | 3.723 | 3.690 | 3.780 | 5,088,649 | 3.7203 | -0.87% |
| 2017-03-06 | 0 | 4.600 | 4.570 | 4.600 | 4.550 | 4.710 | 3,542,627 | 16,229,261 | 4.5811 | 3.739 | 3.715 | 3.739 | 3.698 | 3.828 | 4,358,393 | 3.7237 | -1.08% |
| 2017-03-03 | 0 | 4.650 | 4.650 | 4.670 | 4.650 | 4.700 | 1,432,425 | 6,698,456 | 4.6763 | 3.780 | 3.780 | 3.796 | 3.780 | 3.820 | 1,762,272 | 3.8010 | -1.06% |
| 2017-03-02 | 0 | 4.700 | 4.680 | 4.700 | 4.680 | 4.770 | 2,268,557 | 10,656,880 | 4.6976 | 3.820 | 3.804 | 3.820 | 3.804 | 3.877 | 2,790,941 | 3.8184 | -0.42% |
| 2017-03-01 | 0 | 4.720 | 4.720 | 4.730 | 4.670 | 4.770 | 2,774,588 | 13,114,293 | 4.7266 | 3.837 | 3.837 | 3.845 | 3.796 | 3.877 | 3,413,497 | 3.8419 | 1.07% |
| 2017-02-28 | 0 | 4.670 | 4.670 | 4.690 | 4.660 | 4.730 | 3,198,731 | 14,983,735 | 4.6843 | 3.796 | 3.796 | 3.812 | 3.788 | 3.845 | 3,935,308 | 3.8075 | -1.48% |
| 2017-02-27 | 0 | 4.740 | 4.740 | 4.750 | 4.700 | 4.760 | 3,216,000 | 15,234,520 | 4.7371 | 3.853 | 3.853 | 3.861 | 3.820 | 3.869 | 3,956,553 | 3.8505 | 0.21% |
| 2017-02-24 | 0 | 4.730 | 4.720 | 4.730 | 4.690 | 4.820 | 3,181,000 | 15,067,620 | 4.7368 | 3.845 | 3.837 | 3.845 | 3.812 | 3.918 | 3,913,494 | 3.8502 | -0.84% |
| 2017-02-23 | 0 | 4.770 | 4.760 | 4.770 | 4.730 | 4.870 | 5,695,626 | 27,119,429 | 4.7614 | 3.877 | 3.869 | 3.877 | 3.845 | 3.958 | 7,007,166 | 3.8702 | -0.42% |
| 2017-02-22 | 0 | 4.790 | 4.780 | 4.790 | 4.780 | 4.870 | 3,271,000 | 15,711,080 | 4.8031 | 3.893 | 3.885 | 3.893 | 3.885 | 3.958 | 4,024,218 | 3.9041 | -1.03% |
| 2017-02-21 | 0 | 4.840 | 4.840 | 4.860 | 4.830 | 4.900 | 5,934,629 | 28,823,285 | 4.8568 | 3.934 | 3.934 | 3.950 | 3.926 | 3.983 | 7,301,205 | 3.9477 | -1.43% |
| 2017-02-20 | 0 | 4.910 | 4.910 | 4.920 | 4.910 | 4.980 | 1,711,160 | 8,451,793 | 4.9392 | 3.991 | 3.991 | 3.999 | 3.991 | 4.048 | 2,105,191 | 4.0147 | -0.61% |
| 2017-02-17 | 0 | 4.940 | 4.930 | 4.940 | 4.910 | 5.030 | 3,869,030 | 19,130,350 | 4.9445 | 4.015 | 4.007 | 4.015 | 3.991 | 4.089 | 4,759,957 | 4.0190 | -1.40% |
| 2017-02-16 | 0 | 5.010 | 4.990 | 5.010 | 4.970 | 5.060 | 2,452,000 | 12,246,920 | 4.9947 | 4.072 | 4.056 | 4.072 | 4.040 | 4.113 | 3,016,626 | 4.0598 | 0.20% |
| 2017-02-15 | 0 | 5.000 | 4.980 | 5.000 | 4.970 | 5.060 | 5,331,202 | 26,691,776 | 5.0067 | 4.064 | 4.048 | 4.064 | 4.040 | 4.113 | 6,558,826 | 4.0696 | 0.00% |
| 2017-02-14 | 0 | 5.000 | 4.980 | 5.000 | 4.980 | 5.060 | 5,114,306 | 25,645,908 | 5.0145 | 4.064 | 4.048 | 4.064 | 4.048 | 4.113 | 6,291,985 | 4.0760 | 0.00% |
| 2017-02-13 | 0 | 5.000 | 4.980 | 5.000 | 4.980 | 5.020 | 8,171,825 | 40,779,077 | 4.9902 | 4.064 | 4.048 | 4.064 | 4.048 | 4.080 | 10,053,563 | 4.0562 | 1.01% |
| 2017-02-10 | 0 | 4.950 | 4.950 | 4.960 | 4.950 | 5.090 | 4,596,000 | 22,980,380 | 5.0001 | 4.024 | 4.024 | 4.032 | 4.024 | 4.137 | 5,654,328 | 4.0642 | -2.75% |
| 2017-02-09 | 0 | 5.090 | 5.070 | 5.090 | 5.030 | 5.100 | 1,530,635 | 7,770,094 | 5.0764 | 4.137 | 4.121 | 4.137 | 4.089 | 4.145 | 1,883,097 | 4.1262 | 1.19% |
| 2017-02-08 | 0 | 5.030 | 5.000 | 5.030 | 4.920 | 5.030 | 6,155,640 | 30,639,661 | 4.9775 | 4.089 | 4.064 | 4.089 | 3.999 | 4.089 | 7,573,109 | 4.0458 | 0.80% |
| 2017-02-07 | 0 | 4.990 | 4.980 | 4.990 | 4.980 | 5.140 | 3,548,000 | 17,753,728 | 5.0039 | 4.056 | 4.048 | 4.056 | 4.048 | 4.178 | 4,365,003 | 4.0673 | -3.29% |
| 2017-02-06 | 0 | 5.160 | 5.120 | 5.160 | 5.030 | 5.160 | 1,204,000 | 6,179,180 | 5.1322 | 4.194 | 4.162 | 4.194 | 4.089 | 4.194 | 1,481,247 | 4.1716 | 2.38% |
| 2017-02-03 | 0 | 5.040 | 5.020 | 5.040 | 5.000 | 5.110 | 2,308,122 | 11,602,875 | 5.0270 | 4.097 | 4.080 | 4.097 | 4.064 | 4.154 | 2,839,617 | 4.0861 | -0.98% |
| 2017-02-02 | 0 | 5.090 | 5.070 | 5.090 | 4.980 | 5.140 | 5,380,272 | 27,179,658 | 5.0517 | 4.137 | 4.121 | 4.137 | 4.048 | 4.178 | 6,619,195 | 4.1062 | 0.20% |
| 2017-02-01 | 0 | 5.080 | 5.080 | 5.130 | 4.960 | 5.140 | 2,668,000 | 13,547,988 | 5.0780 | 4.129 | 4.129 | 4.170 | 4.032 | 4.178 | 3,282,364 | 4.1275 | -0.20% |
| 2017-01-27 | 0 | 5.090 | 5.090 | 5.110 | 5.090 | 5.170 | 3,160,494 | 16,239,697 | 5.1383 | 4.137 | 4.137 | 4.154 | 4.137 | 4.202 | 3,888,266 | 4.1766 | -1.36% |
| 2017-01-26 | 0 | 5.160 | 5.150 | 5.160 | 5.040 | 5.220 | 3,429,124 | 17,685,499 | 5.1574 | 4.194 | 4.186 | 4.194 | 4.097 | 4.243 | 4,218,754 | 4.1921 | -0.19% |
| 2017-01-25 | 0 | 5.170 | 5.160 | 5.170 | 5.140 | 5.250 | 4,648,000 | 24,055,840 | 5.1755 | 4.202 | 4.194 | 4.202 | 4.178 | 4.267 | 5,718,302 | 4.2068 | 0.19% |
| 2017-01-24 | 0 | 5.160 | 5.130 | 5.160 | 5.080 | 5.340 | 8,139,464 | 42,394,701 | 5.2085 | 4.194 | 4.170 | 4.194 | 4.129 | 4.341 | 10,013,751 | 4.2336 | -2.64% |
| 2017-01-23 | 0 | 5.300 | 5.280 | 5.300 | 5.250 | 5.320 | 898,674 | 4,758,014 | 5.2945 | 4.308 | 4.292 | 4.308 | 4.267 | 4.324 | 1,105,613 | 4.3035 | 0.38% |
| 2017-01-20 | 0 | 5.280 | 5.260 | 5.280 | 5.200 | 5.330 | 4,015,347 | 21,275,628 | 5.2986 | 4.292 | 4.275 | 4.292 | 4.227 | 4.332 | 4,939,967 | 4.3068 | 0.00% |
| 2017-01-19 | 0 | 5.280 | 5.250 | 5.280 | 5.160 | 5.290 | 3,582,102 | 18,842,554 | 5.2602 | 4.292 | 4.267 | 4.292 | 4.194 | 4.300 | 4,406,958 | 4.2756 | 2.13% |
| 2017-01-18 | 0 | 5.170 | 5.160 | 5.170 | 5.120 | 5.340 | 7,524,000 | 38,806,440 | 5.1577 | 4.202 | 4.194 | 4.202 | 4.162 | 4.341 | 9,256,563 | 4.1923 | -1.34% |
| 2017-01-17 | 0 | 5.240 | 5.200 | 5.250 | 5.110 | 5.300 | 2,040,009 | 10,624,144 | 5.2079 | 4.259 | 4.227 | 4.267 | 4.154 | 4.308 | 2,509,765 | 4.2331 | 1.16% |
| 2017-01-16 | 0 | 5.180 | 5.180 | 5.190 | 5.080 | 5.250 | 3,640,000 | 18,841,764 | 5.1763 | 4.210 | 4.210 | 4.219 | 4.129 | 4.267 | 4,478,188 | 4.2075 | 0.39% |
| 2017-01-13 | 0 | 5.160 | 5.160 | 5.180 | 5.160 | 5.260 | 1,664,824 | 8,661,342 | 5.2026 | 4.194 | 4.194 | 4.210 | 4.194 | 4.275 | 2,048,186 | 4.2288 | -2.64% |
| 2017-01-12 | 0 | 5.300 | 5.280 | 5.300 | 5.250 | 5.310 | 1,547,510 | 8,167,844 | 5.2781 | 4.308 | 4.292 | 4.308 | 4.267 | 4.316 | 1,903,857 | 4.2902 | 0.00% |
| 2017-01-11 | 0 | 5.300 | 5.270 | 5.300 | 5.250 | 5.330 | 6,881,245 | 36,429,094 | 5.2940 | 4.308 | 4.284 | 4.308 | 4.267 | 4.332 | 8,465,800 | 4.3031 | 0.38% |
| 2017-01-10 | 0 | 5.280 | 5.260 | 5.280 | 5.090 | 5.320 | 3,296,000 | 17,341,888 | 5.2615 | 4.292 | 4.275 | 4.292 | 4.137 | 4.324 | 4,054,975 | 4.2767 | 1.15% |
| 2017-01-09 | 0 | 5.220 | 5.220 | 5.230 | 5.220 | 5.340 | 3,608,000 | 18,883,520 | 5.2338 | 4.243 | 4.243 | 4.251 | 4.243 | 4.341 | 4,438,820 | 4.2542 | -0.57% |
| 2017-01-06 | 0 | 5.250 | 5.240 | 5.250 | 5.220 | 5.300 | 629,104 | 3,304,620 | 5.2529 | 4.267 | 4.259 | 4.267 | 4.243 | 4.308 | 773,969 | 4.2697 | -0.19% |
| 2017-01-05 | 0 | 5.260 | 5.240 | 5.260 | 5.230 | 5.280 | 2,913,105 | 15,294,692 | 5.2503 | 4.275 | 4.259 | 4.275 | 4.251 | 4.292 | 3,583,910 | 4.2676 | -0.38% |
| 2017-01-04 | 0 | 5.280 | 5.260 | 5.280 | 5.180 | 5.290 | 2,436,092 | 12,799,196 | 5.2540 | 4.292 | 4.275 | 4.292 | 4.210 | 4.300 | 2,997,055 | 4.2706 | 2.33% |
| 2017-01-03 | 0 | 5.160 | 5.150 | 5.160 | 5.070 | 5.190 | 832,000 | 4,288,040 | 5.1539 | 4.194 | 4.186 | 4.194 | 4.121 | 4.219 | 1,023,586 | 4.1892 | -0.39% |
| 2016-12-30 | 0 | 5.180 | 5.130 | 5.180 | 5.060 | 5.180 | 617,140 | 3,174,242 | 5.1435 | 4.210 | 4.170 | 4.210 | 4.113 | 4.210 | 759,250 | 4.1808 | 0.78% |
| 2016-12-29 | 0 | 5.140 | 5.080 | 5.140 | 5.000 | 5.140 | 925,405 | 4,711,333 | 5.0911 | 4.178 | 4.129 | 4.178 | 4.064 | 4.178 | 1,138,499 | 4.1382 | 0.98% |
| 2016-12-28 | 0 | 5.090 | 5.050 | 5.090 | 4.990 | 5.150 | 1,974,638 | 9,995,850 | 5.0621 | 4.137 | 4.105 | 4.137 | 4.056 | 4.186 | 2,429,341 | 4.1146 | 2.00% |
| 2016-12-23 | 0 | 4.990 | 4.990 | 5.010 | 4.850 | 5.080 | 1,168,000 | 5,861,580 | 5.0185 | 4.056 | 4.056 | 4.072 | 3.942 | 4.129 | 1,436,957 | 4.0792 | -0.20% |
| 2016-12-22 | 0 | 5.000 | 5.000 | 5.010 | 4.940 | 5.060 | 2,172,143 | 10,867,810 | 5.0033 | 4.064 | 4.064 | 4.072 | 4.015 | 4.113 | 2,672,326 | 4.0668 | -0.99% |
| 2016-12-21 | 0 | 5.050 | 5.050 | 5.090 | 4.970 | 5.080 | 1,654,577 | 8,346,031 | 5.0442 | 4.105 | 4.105 | 4.137 | 4.040 | 4.129 | 2,035,579 | 4.1001 | 1.00% |
| 2016-12-20 | 0 | 5.000 | 4.990 | 5.000 | 4.910 | 5.000 | 3,438,322 | 17,154,953 | 4.9893 | 4.064 | 4.056 | 4.064 | 3.991 | 4.064 | 4,230,070 | 4.0555 | -0.40% |
| 2016-12-19 | 0 | 5.020 | 5.010 | 5.030 | 4.990 | 5.100 | 1,312,001 | 6,597,604 | 5.0287 | 4.080 | 4.072 | 4.089 | 4.056 | 4.145 | 1,614,117 | 4.0874 | -1.95% |
| 2016-12-16 | 0 | 5.120 | 5.080 | 5.120 | 5.000 | 5.150 | 3,083,810 | 15,727,230 | 5.0999 | 4.162 | 4.129 | 4.162 | 4.064 | 4.186 | 3,793,924 | 4.1454 | 1.59% |
| 2016-12-15 | 0 | 5.040 | 5.010 | 5.040 | 5.000 | 5.200 | 4,520,000 | 22,681,120 | 5.0179 | 4.097 | 4.072 | 4.097 | 4.064 | 4.227 | 5,560,827 | 4.0787 | -1.95% |
| 2016-12-14 | 0 | 5.140 | 5.130 | 5.140 | 5.100 | 5.180 | 1,601,090 | 8,220,148 | 5.1341 | 4.178 | 4.170 | 4.178 | 4.145 | 4.210 | 1,969,775 | 4.1731 | -0.39% |
| 2016-12-13 | 0 | 5.160 | 5.140 | 5.160 | 5.040 | 5.160 | 2,514,127 | 12,845,892 | 5.1095 | 4.194 | 4.178 | 4.194 | 4.097 | 4.194 | 3,093,059 | 4.1531 | 0.00% |
| 2016-12-12 | 0 | 5.160 | 5.130 | 5.160 | 5.100 | 5.280 | 2,880,000 | 14,798,420 | 5.1383 | 4.194 | 4.170 | 4.194 | 4.145 | 4.292 | 3,543,182 | 4.1766 | -1.71% |
| 2016-12-09 | 0 | 5.250 | 5.240 | 5.250 | 5.130 | 5.280 | 5,070,908 | 26,240,899 | 5.1748 | 4.267 | 4.259 | 4.267 | 4.170 | 4.292 | 6,238,594 | 4.2062 | 0.77% |
| 2016-12-08 | 0 | 5.210 | 5.200 | 5.210 | 5.160 | 5.280 | 3,812,630 | 19,821,612 | 5.1989 | 4.235 | 4.227 | 4.235 | 4.194 | 4.292 | 4,690,570 | 4.2258 | -0.38% |
| 2016-12-07 | 0 | 5.230 | 5.200 | 5.230 | 5.150 | 5.230 | 824,000 | 4,271,300 | 5.1836 | 4.251 | 4.227 | 4.251 | 4.186 | 4.251 | 1,013,744 | 4.2134 | -0.38% |
| 2016-12-06 | 0 | 5.250 | 5.220 | 5.250 | 5.150 | 5.250 | 1,352,000 | 7,043,080 | 5.2094 | 4.267 | 4.243 | 4.267 | 4.186 | 4.267 | 1,663,327 | 4.2343 | 1.16% |
| 2016-12-05 | 0 | 5.190 | 5.160 | 5.190 | 5.120 | 5.210 | 2,583,033 | 13,334,877 | 5.1625 | 4.219 | 4.194 | 4.219 | 4.162 | 4.235 | 3,177,832 | 4.1962 | 0.78% |
| 2016-12-02 | 0 | 5.150 | 5.150 | 5.170 | 5.140 | 5.280 | 3,836,000 | 20,031,943 | 5.2221 | 4.186 | 4.186 | 4.202 | 4.178 | 4.292 | 4,719,322 | 4.2447 | -1.34% |
| 2016-12-01 | 0 | 5.220 | 5.220 | 5.250 | 5.220 | 5.500 | 5,376,000 | 28,438,096 | 5.2898 | 4.243 | 4.243 | 4.267 | 4.243 | 4.471 | 6,613,940 | 4.2997 | -2.61% |
| 2016-11-30 | 0 | 5.360 | 5.360 | 5.400 | 5.060 | 5.360 | 9,050,589 | 47,869,199 | 5.2891 | 4.357 | 4.357 | 4.389 | 4.113 | 4.357 | 11,134,682 | 4.2991 | 5.10% |
| 2016-11-29 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.260 | 1,590,322 | 8,223,666 | 5.1711 | 4.145 | 4.145 | 4.186 | 4.145 | 4.275 | 1,956,528 | 4.2032 | -2.86% |
| 2016-11-28 | 0 | 5.250 | 5.220 | 5.250 | 5.100 | 5.250 | 1,769,500 | 9,184,235 | 5.1903 | 4.267 | 4.243 | 4.267 | 4.145 | 4.267 | 2,176,965 | 4.2188 | 2.74% |
| 2016-11-25 | 0 | 5.110 | 5.100 | 5.110 | 5.060 | 5.140 | 1,100,000 | 5,597,160 | 5.0883 | 4.154 | 4.145 | 4.154 | 4.113 | 4.178 | 1,353,299 | 4.1359 | 0.79% |
| 2016-11-24 | 0 | 5.070 | 5.070 | 5.080 | 5.050 | 5.160 | 1,332,000 | 6,776,380 | 5.0874 | 4.121 | 4.121 | 4.129 | 4.105 | 4.194 | 1,638,722 | 4.1352 | -0.59% |
| 2016-11-23 | 0 | 5.100 | 5.100 | 5.110 | 5.060 | 5.250 | 2,980,477 | 15,335,580 | 5.1453 | 4.145 | 4.145 | 4.154 | 4.113 | 4.267 | 3,666,796 | 4.1823 | -1.92% |
| 2016-11-22 | 0 | 5.200 | 5.190 | 5.200 | 5.080 | 5.200 | 2,236,000 | 11,538,300 | 5.1602 | 4.227 | 4.219 | 4.227 | 4.129 | 4.227 | 2,750,887 | 4.1944 | 2.16% |
| 2016-11-21 | 0 | 5.090 | 5.090 | 5.110 | 5.090 | 5.200 | 2,989,950 | 15,321,113 | 5.1242 | 4.137 | 4.137 | 4.154 | 4.137 | 4.227 | 3,678,450 | 4.1651 | -0.97% |
| 2016-11-18 | 0 | 5.140 | 5.120 | 5.140 | 4.990 | 5.180 | 3,937,034 | 20,117,335 | 5.1098 | 4.178 | 4.162 | 4.178 | 4.056 | 4.210 | 4,843,621 | 4.1534 | 0.00% |
| 2016-11-17 | 0 | 5.140 | 5.120 | 5.140 | 5.040 | 5.200 | 4,480,000 | 22,942,952 | 5.1212 | 4.178 | 4.162 | 4.178 | 4.097 | 4.227 | 5,511,616 | 4.1627 | 1.12% |
| 2016-11-16 | 0 | 5.130 | 5.110 | 5.140 | 4.950 | 5.170 | 4,147,854 | 20,951,665 | 5.0512 | 4.132 | 4.116 | 4.140 | 3.987 | 4.164 | 5,149,969 | 4.0683 | 3.85% |
| 2016-11-15 | 0 | 4.940 | 4.940 | 4.970 | 4.860 | 5.020 | 3,041,109 | 15,048,602 | 4.9484 | 3.979 | 3.979 | 4.003 | 3.914 | 4.043 | 3,775,836 | 3.9855 | 0.20% |
| 2016-11-14 | 0 | 4.930 | 4.930 | 4.950 | 4.880 | 4.990 | 3,376,000 | 16,648,595 | 4.9315 | 3.971 | 3.971 | 3.987 | 3.930 | 4.019 | 4,191,636 | 3.9719 | -0.20% |
| 2016-11-11 | 0 | 4.940 | 4.940 | 4.960 | 4.850 | 5.000 | 3,810,198 | 18,877,352 | 4.9544 | 3.979 | 3.979 | 3.995 | 3.906 | 4.027 | 4,730,736 | 3.9904 | -1.00% |
| 2016-11-10 | 0 | 4.990 | 4.990 | 5.000 | 4.990 | 5.110 | 2,988,000 | 14,985,841 | 5.0153 | 4.019 | 4.019 | 4.027 | 4.019 | 4.116 | 3,709,896 | 4.0394 | -1.38% |
| 2016-11-09 | 0 | 5.060 | 5.040 | 5.060 | 4.910 | 5.060 | 5,500,094 | 27,538,422 | 5.0069 | 4.075 | 4.059 | 4.075 | 3.955 | 4.075 | 6,828,908 | 4.0326 | 0.60% |
| 2016-11-08 | 0 | 5.030 | 5.030 | 5.040 | 4.990 | 5.100 | 2,740,000 | 13,749,128 | 5.0179 | 4.051 | 4.051 | 4.059 | 4.019 | 4.108 | 3,401,980 | 4.0415 | 1.00% |
| 2016-11-07 | 0 | 4.980 | 4.980 | 5.000 | 4.970 | 5.130 | 2,576,227 | 12,903,829 | 5.0088 | 4.011 | 4.011 | 4.027 | 4.003 | 4.132 | 3,198,639 | 4.0342 | -0.99% |
| 2016-11-04 | 0 | 5.030 | 5.000 | 5.030 | 5.000 | 5.080 | 2,573,472 | 12,905,034 | 5.0146 | 4.051 | 4.027 | 4.051 | 4.027 | 4.092 | 3,195,219 | 4.0389 | 0.60% |
| 2016-11-03 | 0 | 5.000 | 5.000 | 5.010 | 4.980 | 5.070 | 4,804,801 | 24,071,750 | 5.0099 | 4.027 | 4.027 | 4.035 | 4.011 | 4.083 | 5,965,633 | 4.0351 | -0.60% |
| 2016-11-02 | 0 | 5.030 | 5.020 | 5.040 | 4.960 | 5.080 | 2,348,828 | 11,800,315 | 5.0239 | 4.051 | 4.043 | 4.059 | 3.995 | 4.092 | 2,916,301 | 4.0463 | -0.20% |
| 2016-11-01 | 0 | 5.040 | 5.040 | 5.060 | 5.000 | 5.150 | 4,464,000 | 22,543,860 | 5.0501 | 4.059 | 4.059 | 4.075 | 4.027 | 4.148 | 5,542,495 | 4.0675 | -0.40% |
| 2016-10-31 | 0 | 5.060 | 5.060 | 5.080 | 5.050 | 5.140 | 8,777,944 | 44,521,214 | 5.0719 | 4.075 | 4.075 | 4.092 | 4.067 | 4.140 | 10,898,681 | 4.0850 | -1.36% |
| 2016-10-28 | 0 | 5.130 | 5.100 | 5.130 | 5.060 | 5.130 | 3,605,206 | 18,389,001 | 5.1007 | 4.132 | 4.108 | 4.132 | 4.075 | 4.132 | 4,476,218 | 4.1082 | 0.59% |
| 2016-10-27 | 0 | 5.100 | 5.090 | 5.100 | 5.070 | 5.240 | 2,776,000 | 14,155,880 | 5.0994 | 4.108 | 4.100 | 4.108 | 4.083 | 4.220 | 3,446,677 | 4.1071 | -0.97% |
| 2016-10-26 | 0 | 5.150 | 5.150 | 5.180 | 5.130 | 5.350 | 1,980,000 | 10,230,520 | 5.1669 | 4.148 | 4.148 | 4.172 | 4.132 | 4.309 | 2,458,365 | 4.1615 | -1.72% |
| 2016-10-25 | 0 | 5.240 | 5.240 | 5.270 | 5.080 | 5.300 | 5,136,000 | 26,916,640 | 5.2408 | 4.220 | 4.220 | 4.245 | 4.092 | 4.269 | 6,376,849 | 4.2210 | -0.19% |
| 2016-10-24 | 0 | 5.250 | 5.240 | 5.250 | 5.090 | 5.290 | 3,270,684 | 17,100,256 | 5.2283 | 4.228 | 4.220 | 4.228 | 4.100 | 4.261 | 4,060,876 | 4.2110 | 1.16% |
| 2016-10-20 | 0 | 5.190 | 5.190 | 5.230 | 5.120 | 5.230 | 2,672,557 | 13,850,388 | 5.1824 | 4.180 | 4.180 | 4.212 | 4.124 | 4.212 | 3,318,242 | 4.1740 | -0.57% |
| 2016-10-19 | 0 | 5.220 | 5.190 | 5.220 | 5.000 | 5.230 | 5,051,200 | 25,874,161 | 5.1224 | 4.204 | 4.180 | 4.204 | 4.027 | 4.212 | 6,271,562 | 4.1256 | 3.57% |
| 2016-10-18 | 0 | 5.040 | 5.020 | 5.040 | 4.990 | 5.250 | 7,818,000 | 39,629,896 | 5.0691 | 4.059 | 4.043 | 4.059 | 4.019 | 4.228 | 9,706,816 | 4.0827 | -3.08% |
| 2016-10-17 | 0 | 5.200 | 5.200 | 5.210 | 5.070 | 5.340 | 7,648,000 | 40,496,991 | 5.2951 | 4.188 | 4.188 | 4.196 | 4.083 | 4.301 | 9,495,744 | 4.2648 | -2.62% |
| 2016-10-14 | 0 | 5.340 | 5.330 | 5.340 | 5.300 | 5.500 | 16,516,686 | 89,156,614 | 5.3980 | 4.301 | 4.293 | 4.301 | 4.269 | 4.430 | 20,507,090 | 4.3476 | -1.66% |
| 2016-10-13 | 0 | 5.430 | 5.420 | 5.430 | 5.350 | 5.490 | 2,106,000 | 11,392,596 | 5.4096 | 4.373 | 4.365 | 4.373 | 4.309 | 4.422 | 2,614,806 | 4.3570 | -0.73% |
| 2016-10-12 | 0 | 5.470 | 5.450 | 5.470 | 5.360 | 5.570 | 4,546,805 | 24,753,463 | 5.4441 | 4.406 | 4.390 | 4.406 | 4.317 | 4.486 | 5,645,306 | 4.3848 | -1.80% |
| 2016-10-11 | 0 | 5.570 | 5.550 | 5.570 | 5.440 | 5.570 | 4,460,000 | 24,447,740 | 5.4816 | 4.486 | 4.470 | 4.486 | 4.381 | 4.486 | 5,537,529 | 4.4149 | 0.18% |
| 2016-10-07 | 0 | 5.560 | 5.560 | 5.570 | 5.400 | 5.670 | 2,624,000 | 14,426,960 | 5.4981 | 4.478 | 4.478 | 4.486 | 4.349 | 4.567 | 3,257,954 | 4.4282 | 0.91% |
| 2016-10-06 | 0 | 5.510 | 5.510 | 5.550 | 5.250 | 5.560 | 4,309,392 | 23,552,108 | 5.4653 | 4.438 | 4.438 | 4.470 | 4.228 | 4.478 | 5,350,534 | 4.4018 | 1.29% |
| 2016-10-05 | 0 | 5.440 | 5.410 | 5.440 | 5.170 | 5.440 | 3,197,608 | 17,127,167 | 5.3562 | 4.381 | 4.357 | 4.381 | 4.164 | 4.381 | 3,970,145 | 4.3140 | 3.23% |
| 2016-10-04 | 0 | 5.270 | 5.260 | 5.270 | 5.170 | 5.350 | 1,484,000 | 7,795,992 | 5.2534 | 4.245 | 4.236 | 4.245 | 4.164 | 4.309 | 1,842,532 | 4.2311 | -0.75% |
| 2016-10-03 | 0 | 5.310 | 5.290 | 5.310 | 5.220 | 5.350 | 1,224,000 | 6,495,368 | 5.3067 | 4.277 | 4.261 | 4.277 | 4.204 | 4.309 | 1,519,716 | 4.2741 | 2.12% |
| 2016-09-30 | 0 | 5.200 | 5.190 | 5.200 | 5.070 | 5.320 | 4,048,672 | 21,120,147 | 5.2166 | 4.188 | 4.180 | 4.188 | 4.083 | 4.285 | 5,026,825 | 4.2015 | 2.36% |
| 2016-09-29 | 0 | 5.080 | 5.080 | 5.110 | 4.960 | 5.160 | 3,532,211 | 17,956,303 | 5.0836 | 4.092 | 4.092 | 4.116 | 3.995 | 4.156 | 4,385,587 | 4.0944 | 0.00% |
| 2016-09-28 | 0 | 5.080 | 5.080 | 5.120 | 4.970 | 5.150 | 2,933,057 | 14,927,278 | 5.0893 | 4.092 | 4.092 | 4.124 | 4.003 | 4.148 | 3,641,679 | 4.0990 | 2.01% |
| 2016-09-27 | 0 | 4.980 | 4.980 | 5.000 | 4.960 | 5.170 | 8,368,000 | 41,930,480 | 5.0108 | 4.011 | 4.011 | 4.027 | 3.995 | 4.164 | 10,389,695 | 4.0358 | -4.41% |
| 2016-09-26 | 0 | 5.210 | 5.170 | 5.210 | 5.100 | 5.310 | 2,660,000 | 13,773,672 | 5.1781 | 4.196 | 4.164 | 4.196 | 4.108 | 4.277 | 3,302,652 | 4.1705 | -0.19% |
| 2016-09-23 | 0 | 5.220 | 5.220 | 5.230 | 5.190 | 5.390 | 2,565,130 | 13,477,343 | 5.2541 | 4.204 | 4.204 | 4.212 | 4.180 | 4.341 | 3,184,861 | 4.2317 | -2.43% |
| 2016-09-22 | 0 | 5.350 | 5.330 | 5.350 | 5.230 | 5.390 | 1,733,335 | 9,203,542 | 5.3097 | 4.309 | 4.293 | 4.309 | 4.212 | 4.341 | 2,152,106 | 4.2765 | 2.49% |
| 2016-09-21 | 0 | 5.220 | 5.220 | 5.270 | 5.220 | 5.300 | 4,068,000 | 21,378,360 | 5.2553 | 4.204 | 4.204 | 4.245 | 4.204 | 4.269 | 5,050,822 | 4.2326 | -0.76% |
| 2016-09-20 | 0 | 5.260 | 5.260 | 5.280 | 5.230 | 5.440 | 1,615,192 | 8,519,526 | 5.2746 | 4.236 | 4.236 | 4.253 | 4.212 | 4.381 | 2,005,420 | 4.2483 | 0.00% |
| 2016-09-19 | 0 | 5.260 | 5.260 | 5.300 | 5.260 | 5.450 | 1,601,022 | 8,548,845 | 5.3396 | 4.236 | 4.236 | 4.269 | 4.236 | 4.390 | 1,987,826 | 4.3006 | -0.94% |
| 2016-09-15 | 0 | 5.310 | 5.300 | 5.310 | 5.150 | 5.310 | 3,630,235 | 19,063,571 | 5.2513 | 4.277 | 4.269 | 4.277 | 4.148 | 4.277 | 4,507,294 | 4.2295 | 2.12% |
| 2016-09-14 | 0 | 5.200 | 5.170 | 5.200 | 5.100 | 5.220 | 1,479,000 | 7,625,330 | 5.1557 | 4.188 | 4.164 | 4.188 | 4.108 | 4.204 | 1,836,324 | 4.1525 | 0.58% |
| 2016-09-13 | 0 | 5.170 | 5.160 | 5.170 | 5.100 | 5.190 | 1,150,146 | 5,925,697 | 5.1521 | 4.164 | 4.156 | 4.164 | 4.108 | 4.180 | 1,428,019 | 4.1496 | 1.37% |
| 2016-09-12 | 0 | 5.100 | 5.100 | 5.110 | 5.000 | 5.210 | 4,498,194 | 22,972,369 | 5.1070 | 4.108 | 4.108 | 4.116 | 4.027 | 4.196 | 5,584,950 | 4.1133 | -3.04% |
| 2016-09-09 | 0 | 5.260 | 5.250 | 5.260 | 5.180 | 5.380 | 5,998,000 | 31,551,548 | 5.2603 | 4.236 | 4.228 | 4.236 | 4.172 | 4.333 | 7,447,107 | 4.2368 | -0.19% |
| 2016-09-08 | 0 | 5.270 | 5.250 | 5.270 | 5.180 | 5.350 | 12,917,088 | 67,803,342 | 5.2491 | 4.245 | 4.228 | 4.245 | 4.172 | 4.309 | 16,037,835 | 4.2277 | -0.19% |
| 2016-09-07 | 0 | 5.280 | 5.250 | 5.280 | 5.180 | 5.350 | 12,464,000 | 65,067,610 | 5.2204 | 4.253 | 4.228 | 4.253 | 4.172 | 4.309 | 15,475,282 | 4.2046 | -0.19% |
| 2016-09-06 | 0 | 5.290 | 5.270 | 5.290 | 5.120 | 5.290 | 2,642,669 | 13,795,065 | 5.2201 | 4.261 | 4.245 | 4.261 | 4.124 | 4.261 | 3,281,134 | 4.2044 | 3.73% |
| 2016-09-05 | 0 | 5.100 | 5.090 | 5.120 | 5.050 | 5.130 | 2,736,000 | 13,947,440 | 5.0977 | 4.108 | 4.100 | 4.124 | 4.067 | 4.132 | 3,397,013 | 4.1058 | -0.20% |
| 2016-09-02 | 0 | 5.110 | 5.110 | 5.120 | 5.050 | 5.170 | 3,197,638 | 16,298,654 | 5.0971 | 4.116 | 4.116 | 4.124 | 4.067 | 4.164 | 3,970,182 | 4.1053 | 1.79% |
| 2016-09-01 | 0 | 5.020 | 5.010 | 5.020 | 4.920 | 5.090 | 15,011,274 | 75,120,101 | 5.0042 | 4.043 | 4.035 | 4.043 | 3.963 | 4.100 | 18,637,973 | 4.0305 | 0.00% |
| 2016-08-31 | 0 | 5.020 | 5.020 | 5.030 | 4.960 | 5.070 | 4,709,607 | 23,559,004 | 5.0023 | 4.043 | 4.043 | 4.051 | 3.995 | 4.083 | 5,847,440 | 4.0289 | -0.40% |
| 2016-08-30 | 0 | 5.040 | 5.010 | 5.040 | 4.890 | 5.040 | 11,853,675 | 58,578,208 | 4.9418 | 4.059 | 4.035 | 4.059 | 3.938 | 4.059 | 14,717,504 | 3.9802 | 3.07% |
| 2016-08-29 | 0 | 4.890 | 4.870 | 4.890 | 4.810 | 4.890 | 2,824,000 | 13,727,080 | 4.8609 | 3.938 | 3.922 | 3.938 | 3.874 | 3.938 | 3,506,274 | 3.9150 | 0.82% |
| 2016-08-26 | 0 | 4.850 | 4.850 | 4.860 | 4.790 | 4.880 | 3,564,000 | 17,271,644 | 4.8461 | 3.906 | 3.906 | 3.914 | 3.858 | 3.930 | 4,425,057 | 3.9031 | 0.41% |
| 2016-08-25 | 0 | 4.830 | 4.790 | 4.830 | 4.730 | 4.830 | 4,924,000 | 23,594,020 | 4.7916 | 3.890 | 3.858 | 3.890 | 3.810 | 3.890 | 6,113,630 | 3.8592 | 1.47% |
| 2016-08-24 | 0 | 4.760 | 4.710 | 4.760 | 4.600 | 4.780 | 5,390,000 | 25,294,900 | 4.6929 | 3.834 | 3.793 | 3.834 | 3.705 | 3.850 | 6,692,215 | 3.7797 | 2.15% |
| 2016-08-23 | 0 | 4.660 | 4.660 | 4.670 | 4.630 | 4.720 | 1,508,000 | 7,038,200 | 4.6672 | 3.753 | 3.753 | 3.761 | 3.729 | 3.802 | 1,872,330 | 3.7591 | -0.85% |
| 2016-08-22 | 0 | 4.700 | 4.670 | 4.700 | 4.620 | 4.800 | 4,154,170 | 19,444,925 | 4.6808 | 3.785 | 3.761 | 3.785 | 3.721 | 3.866 | 5,157,811 | 3.7700 | -2.49% |
| 2016-08-19 | 0 | 4.820 | 4.800 | 4.820 | 4.600 | 4.840 | 6,138,001 | 29,047,604 | 4.7324 | 3.882 | 3.866 | 3.882 | 3.705 | 3.898 | 7,620,932 | 3.8116 | 4.33% |
| 2016-08-18 | 0 | 4.620 | 4.590 | 4.620 | 4.590 | 4.840 | 7,752,000 | 36,316,440 | 4.6848 | 3.721 | 3.697 | 3.721 | 3.697 | 3.898 | 9,624,871 | 3.7732 | -5.71% |
| 2016-08-17 | 0 | 4.900 | 4.900 | 4.920 | 4.820 | 4.920 | 6,303,525 | 30,848,927 | 4.8939 | 3.947 | 3.947 | 3.963 | 3.882 | 3.963 | 7,826,446 | 3.9416 | 1.03% |
| 2016-08-16 | 0 | 4.850 | 4.850 | 4.860 | 4.810 | 4.860 | 7,811,202 | 37,768,278 | 4.8351 | 3.906 | 3.906 | 3.914 | 3.874 | 3.914 | 9,698,376 | 3.8943 | 1.46% |
| 2016-08-15 | 0 | 4.780 | 4.780 | 4.800 | 4.760 | 4.860 | 3,616,000 | 17,390,280 | 4.8093 | 3.850 | 3.850 | 3.866 | 3.834 | 3.914 | 4,489,620 | 3.8734 | -1.24% |
| 2016-08-12 | 0 | 4.840 | 4.810 | 4.840 | 4.780 | 4.840 | 4,652,000 | 22,400,300 | 4.8152 | 3.898 | 3.874 | 3.898 | 3.850 | 3.898 | 5,775,916 | 3.8782 | 0.62% |
| 2016-08-11 | 0 | 4.810 | 4.800 | 4.810 | 4.630 | 4.810 | 6,465,884 | 30,887,189 | 4.7769 | 3.874 | 3.866 | 3.874 | 3.729 | 3.874 | 8,028,031 | 3.8474 | 3.89% |
| 2016-08-10 | 0 | 4.630 | 4.620 | 4.630 | 4.610 | 4.720 | 6,284,739 | 29,283,485 | 4.6595 | 3.729 | 3.721 | 3.729 | 3.713 | 3.802 | 7,803,122 | 3.7528 | -1.49% |
| 2016-08-09 | 0 | 4.700 | 4.670 | 4.700 | 4.560 | 4.700 | 3,192,000 | 14,774,940 | 4.6287 | 3.785 | 3.761 | 3.785 | 3.673 | 3.785 | 3,963,182 | 3.7280 | 0.86% |
| 2016-08-08 | 0 | 4.660 | 4.650 | 4.660 | 4.510 | 4.660 | 4,224,000 | 19,488,400 | 4.6137 | 3.753 | 3.745 | 3.753 | 3.632 | 3.753 | 5,244,512 | 3.7160 | 3.10% |
| 2016-08-05 | 0 | 4.520 | 4.500 | 4.520 | 4.430 | 4.520 | 6,872,200 | 30,704,000 | 4.4679 | 3.640 | 3.624 | 3.640 | 3.568 | 3.640 | 8,532,512 | 3.5985 | 2.26% |
| 2016-08-04 | 0 | 4.420 | 4.400 | 4.420 | 4.360 | 4.460 | 4,819,442 | 21,252,800 | 4.4098 | 3.560 | 3.544 | 3.560 | 3.512 | 3.592 | 5,983,811 | 3.5517 | -0.23% |
| 2016-08-03 | 0 | 4.430 | 4.420 | 4.430 | 4.380 | 4.450 | 4,824,000 | 21,265,840 | 4.4083 | 3.568 | 3.560 | 3.568 | 3.528 | 3.584 | 5,989,471 | 3.5505 | 0.91% |
| 2016-08-01 | 0 | 4.390 | 4.370 | 4.390 | 4.320 | 4.400 | 3,604,000 | 15,710,920 | 4.3593 | 3.536 | 3.520 | 3.536 | 3.479 | 3.544 | 4,474,721 | 3.5110 | 1.39% |
| 2016-07-29 | 0 | 4.330 | 4.300 | 4.330 | 4.280 | 4.360 | 4,666,000 | 20,156,480 | 4.3199 | 3.487 | 3.463 | 3.487 | 3.447 | 3.512 | 5,793,298 | 3.4793 | 0.00% |
| 2016-07-28 | 0 | 4.330 | 4.290 | 4.330 | 4.230 | 4.340 | 7,122,000 | 30,576,596 | 4.2933 | 3.487 | 3.455 | 3.487 | 3.407 | 3.495 | 8,842,664 | 3.4578 | 0.93% |
| 2016-07-27 | 0 | 4.290 | 4.270 | 4.290 | 4.220 | 4.370 | 4,279,800 | 18,361,992 | 4.2904 | 3.455 | 3.439 | 3.455 | 3.399 | 3.520 | 5,313,793 | 3.4555 | -1.61% |
| 2016-07-26 | 0 | 4.360 | 4.340 | 4.360 | 4.310 | 4.380 | 2,360,116 | 10,268,256 | 4.3507 | 3.512 | 3.495 | 3.512 | 3.471 | 3.528 | 2,930,316 | 3.5041 | 0.23% |
| 2016-07-25 | 0 | 4.350 | 4.320 | 4.350 | 4.280 | 4.380 | 3,604,000 | 15,572,750 | 4.3210 | 3.504 | 3.479 | 3.504 | 3.447 | 3.528 | 4,474,721 | 3.4802 | 0.46% |
| 2016-07-22 | 0 | 4.330 | 4.330 | 4.350 | 4.310 | 4.410 | 2,493,706 | 10,843,267 | 4.3483 | 3.487 | 3.487 | 3.504 | 3.471 | 3.552 | 3,096,181 | 3.5021 | -1.59% |
| 2016-07-21 | 0 | 4.400 | 4.380 | 4.400 | 4.360 | 4.410 | 2,246,798 | 9,877,026 | 4.3960 | 3.544 | 3.528 | 3.544 | 3.512 | 3.552 | 2,789,621 | 3.5406 | -0.23% |
| 2016-07-20 | 0 | 4.410 | 4.400 | 4.420 | 4.330 | 4.450 | 3,420,000 | 15,079,820 | 4.4093 | 3.552 | 3.544 | 3.560 | 3.487 | 3.584 | 4,246,266 | 3.5513 | 0.23% |
| 2016-07-19 | 0 | 4.400 | 4.380 | 4.410 | 4.320 | 4.470 | 3,756,000 | 16,435,560 | 4.3758 | 3.544 | 3.528 | 3.552 | 3.479 | 3.600 | 4,663,443 | 3.5243 | 0.23% |
| 2016-07-18 | 0 | 4.390 | 4.380 | 4.400 | 4.380 | 4.510 | 4,944,094 | 21,843,735 | 4.4181 | 3.536 | 3.528 | 3.544 | 3.528 | 3.632 | 6,138,579 | 3.5584 | -3.30% |
| 2016-07-15 | 0 | 4.540 | 4.520 | 4.540 | 4.480 | 4.570 | 4,524,000 | 20,433,180 | 4.5166 | 3.657 | 3.640 | 3.657 | 3.608 | 3.681 | 5,616,991 | 3.6377 | 0.22% |
| 2016-07-14 | 0 | 4.530 | 4.510 | 4.530 | 4.460 | 4.580 | 4,888,000 | 22,023,960 | 4.5057 | 3.649 | 3.632 | 3.649 | 3.592 | 3.689 | 6,068,933 | 3.6290 | 1.34% |
| 2016-07-13 | 0 | 4.470 | 4.460 | 4.470 | 4.460 | 4.480 | 5,436,000 | 24,286,182 | 4.4677 | 3.600 | 3.592 | 3.600 | 3.592 | 3.608 | 6,749,329 | 3.5983 | 0.22% |
| 2016-07-12 | 0 | 4.460 | 4.450 | 4.460 | 4.330 | 4.490 | 12,812,526 | 56,643,587 | 4.4210 | 3.592 | 3.584 | 3.592 | 3.487 | 3.616 | 15,908,011 | 3.5607 | 0.00% |
| 2016-07-11 | 0 | 4.460 | 4.450 | 4.470 | 4.360 | 4.510 | 7,183,628 | 31,987,566 | 4.4528 | 3.592 | 3.584 | 3.600 | 3.512 | 3.632 | 8,919,181 | 3.5864 | 0.00% |
| 2016-07-08 | 0 | 4.460 | 4.450 | 4.460 | 4.400 | 4.580 | 6,110,986 | 27,325,026 | 4.4715 | 3.592 | 3.584 | 3.592 | 3.544 | 3.689 | 7,587,390 | 3.6014 | -0.67% |
| 2016-07-07 | 0 | 4.490 | 4.470 | 4.500 | 4.430 | 4.500 | 3,560,000 | 15,929,129 | 4.4745 | 3.616 | 3.600 | 3.624 | 3.568 | 3.624 | 4,420,090 | 3.6038 | 0.67% |
| 2016-07-06 | 0 | 4.460 | 4.450 | 4.490 | 4.320 | 4.500 | 5,200,000 | 23,170,800 | 4.4559 | 3.592 | 3.584 | 3.616 | 3.479 | 3.624 | 6,456,312 | 3.5889 | 0.22% |
| 2016-07-05 | 0 | 4.450 | 4.440 | 4.470 | 4.410 | 4.590 | 6,960,000 | 31,146,608 | 4.4751 | 3.584 | 3.576 | 3.600 | 3.552 | 3.697 | 8,641,525 | 3.6043 | -0.22% |
| 2016-07-04 | 0 | 4.460 | 4.460 | 4.470 | 4.370 | 4.510 | 2,596,000 | 11,563,136 | 4.4542 | 3.592 | 3.592 | 3.600 | 3.520 | 3.632 | 3,223,189 | 3.5875 | 1.13% |
| 2016-06-30 | 0 | 4.410 | 4.390 | 4.410 | 4.360 | 4.460 | 5,733,626 | 25,270,478 | 4.4074 | 3.552 | 3.536 | 3.552 | 3.512 | 3.592 | 7,118,861 | 3.5498 | 0.46% |
| 2016-06-29 | 0 | 4.390 | 4.380 | 4.410 | 4.340 | 4.420 | 2,184,000 | 9,594,396 | 4.3930 | 3.536 | 3.528 | 3.552 | 3.495 | 3.560 | 2,711,651 | 3.5382 | 1.86% |
| 2016-06-28 | 0 | 4.310 | 4.300 | 4.320 | 4.220 | 4.340 | 2,852,000 | 12,236,976 | 4.2907 | 3.471 | 3.463 | 3.479 | 3.399 | 3.495 | 3,541,039 | 3.4558 | 0.94% |
| 2016-06-27 | 0 | 4.270 | 4.260 | 4.280 | 4.220 | 4.490 | 3,276,000 | 14,081,660 | 4.2984 | 3.439 | 3.431 | 3.447 | 3.399 | 3.616 | 4,067,476 | 3.4620 | -4.47% |
| 2016-06-24 | 0 | 4.470 | 4.440 | 4.470 | 4.300 | 4.480 | 3,117,062 | 13,657,768 | 4.3816 | 3.600 | 3.576 | 3.600 | 3.463 | 3.608 | 3,870,139 | 3.5290 | 0.90% |
| 2016-06-23 | 0 | 4.430 | 4.430 | 4.450 | 4.420 | 4.480 | 1,800,002 | 8,001,208 | 4.4451 | 3.568 | 3.568 | 3.584 | 3.560 | 3.608 | 2,234,880 | 3.5802 | -1.12% |
| 2016-06-22 | 0 | 4.480 | 4.470 | 4.500 | 4.410 | 4.500 | 2,516,000 | 11,246,860 | 4.4701 | 3.608 | 3.600 | 3.624 | 3.552 | 3.624 | 3,123,862 | 3.6003 | 0.67% |
| 2016-06-21 | 0 | 4.450 | 4.430 | 4.460 | 4.380 | 4.460 | 2,866,000 | 12,702,580 | 4.4322 | 3.584 | 3.568 | 3.592 | 3.528 | 3.592 | 3,558,421 | 3.5697 | 1.14% |
| 2016-06-20 | 0 | 4.400 | 4.400 | 4.420 | 4.250 | 4.420 | 3,544,000 | 15,467,700 | 4.3645 | 3.544 | 3.544 | 3.560 | 3.423 | 3.560 | 4,400,225 | 3.5152 | 0.92% |
| 2016-06-17 | 0 | 4.360 | 4.350 | 4.370 | 4.280 | 4.370 | 3,707,277 | 16,049,416 | 4.3292 | 3.512 | 3.504 | 3.520 | 3.447 | 3.520 | 4,602,949 | 3.4868 | 0.93% |
| 2016-06-16 | 0 | 4.320 | 4.310 | 4.330 | 4.310 | 4.420 | 4,264,121 | 18,478,741 | 4.3335 | 3.479 | 3.471 | 3.487 | 3.471 | 3.560 | 5,294,326 | 3.4903 | -0.85% |
| 2016-06-15 | 0 | 4.400 | 4.400 | 4.420 | 4.320 | 4.510 | 2,840,000 | 12,580,580 | 4.4298 | 3.509 | 3.509 | 3.525 | 3.445 | 3.597 | 3,560,939 | 3.5329 | -0.68% |
| 2016-06-14 | 0 | 4.430 | 4.410 | 4.440 | 4.300 | 4.440 | 3,768,600 | 16,570,406 | 4.3970 | 3.533 | 3.517 | 3.541 | 3.429 | 3.541 | 4,725,266 | 3.5068 | 2.31% |
| 2016-06-13 | 0 | 4.330 | 4.320 | 4.360 | 4.310 | 4.450 | 9,009,357 | 39,329,396 | 4.3654 | 3.453 | 3.445 | 3.477 | 3.437 | 3.549 | 11,296,400 | 3.4816 | -3.35% |
| 2016-06-10 | 0 | 4.480 | 4.480 | 4.510 | 4.450 | 4.590 | 3,250,600 | 14,594,554 | 4.4898 | 3.573 | 3.573 | 3.597 | 3.549 | 3.661 | 4,075,771 | 3.5808 | -0.88% |
| 2016-06-08 | 0 | 4.520 | 4.510 | 4.540 | 4.450 | 4.590 | 5,056,000 | 22,881,740 | 4.5257 | 3.605 | 3.597 | 3.621 | 3.549 | 3.661 | 6,339,475 | 3.6094 | -0.88% |
| 2016-06-07 | 0 | 4.560 | 4.550 | 4.560 | 4.430 | 4.590 | 9,204,000 | 41,726,256 | 4.5335 | 3.637 | 3.629 | 3.637 | 3.533 | 3.661 | 11,540,453 | 3.6157 | 3.64% |
| 2016-06-06 | 0 | 4.400 | 4.370 | 4.400 | 4.360 | 4.410 | 4,688,500 | 20,579,818 | 4.3894 | 3.509 | 3.485 | 3.509 | 3.477 | 3.517 | 5,878,685 | 3.5008 | 0.46% |
| 2016-06-03 | 0 | 4.380 | 4.360 | 4.380 | 4.360 | 4.450 | 2,748,000 | 12,045,720 | 4.3834 | 3.493 | 3.477 | 3.493 | 3.477 | 3.549 | 3,445,585 | 3.4960 | 0.23% |
| 2016-06-02 | 0 | 4.370 | 4.360 | 4.370 | 4.270 | 4.430 | 8,078,000 | 35,335,860 | 4.3743 | 3.485 | 3.477 | 3.485 | 3.406 | 3.533 | 10,128,616 | 3.4887 | 3.07% |
| 2016-06-01 | 0 | 4.240 | 4.220 | 4.260 | 4.220 | 4.500 | 9,305,604 | 40,359,331 | 4.3371 | 3.382 | 3.366 | 3.398 | 3.366 | 3.589 | 11,667,849 | 3.4590 | -4.93% |
| 2016-05-31 | 0 | 4.460 | 4.470 | 4.520 | 4.390 | 4.520 | 20,532,080 | 91,422,720 | 4.4527 | 3.557 | 3.565 | 3.605 | 3.501 | 3.605 | 25,744,188 | 3.5512 | -1.11% |
| 2016-05-30 | 0 | 4.510 | 4.470 | 4.510 | 4.450 | 4.520 | 2,582,544 | 11,558,652 | 4.4757 | 3.597 | 3.565 | 3.597 | 3.549 | 3.605 | 3,238,128 | 3.5695 | 0.67% |
| 2016-05-27 | 0 | 4.480 | 4.450 | 4.480 | 4.450 | 4.530 | 9,914,292 | 44,401,467 | 4.4785 | 3.573 | 3.549 | 3.573 | 3.549 | 3.613 | 12,431,054 | 3.5718 | 0.45% |
| 2016-05-26 | 0 | 4.460 | 4.450 | 4.480 | 4.450 | 4.560 | 4,622,730 | 20,779,561 | 4.4951 | 3.557 | 3.549 | 3.573 | 3.549 | 3.637 | 5,796,219 | 3.5850 | 0.00% |
| 2016-05-25 | 0 | 4.460 | 4.430 | 4.460 | 4.420 | 4.500 | 6,052,000 | 26,865,537 | 4.4391 | 3.557 | 3.533 | 3.557 | 3.525 | 3.589 | 7,588,312 | 3.5404 | 1.36% |
| 2016-05-24 | 0 | 4.400 | 4.390 | 4.420 | 4.280 | 4.420 | 5,337,560 | 23,288,722 | 4.3632 | 3.509 | 3.501 | 3.525 | 3.413 | 3.525 | 6,692,510 | 3.4798 | 1.15% |
| 2016-05-23 | 0 | 4.350 | 4.340 | 4.370 | 4.340 | 4.510 | 4,716,000 | 20,710,740 | 4.3916 | 3.469 | 3.461 | 3.485 | 3.461 | 3.597 | 5,913,166 | 3.5025 | -1.81% |
| 2016-05-20 | 0 | 4.430 | 4.430 | 4.440 | 4.390 | 4.480 | 5,300,825 | 23,427,068 | 4.4195 | 3.533 | 3.533 | 3.541 | 3.501 | 3.573 | 6,646,450 | 3.5247 | 0.45% |
| 2016-05-19 | 0 | 4.410 | 4.410 | 4.430 | 4.400 | 4.520 | 2,321,688 | 10,303,179 | 4.4378 | 3.517 | 3.517 | 3.533 | 3.509 | 3.605 | 2,911,053 | 3.5393 | -1.12% |
| 2016-05-18 | 0 | 4.460 | 4.450 | 4.460 | 4.410 | 4.490 | 4,080,580 | 18,190,533 | 4.4578 | 3.557 | 3.549 | 3.557 | 3.517 | 3.581 | 5,116,443 | 3.5553 | -0.67% |
| 2016-05-17 | 0 | 4.490 | 4.480 | 4.500 | 4.400 | 4.510 | 4,536,000 | 20,307,424 | 4.4769 | 3.581 | 3.573 | 3.589 | 3.509 | 3.597 | 5,687,472 | 3.5706 | 1.13% |
| 2016-05-16 | 0 | 4.440 | 4.430 | 4.440 | 4.380 | 4.520 | 3,748,180 | 16,692,310 | 4.4534 | 3.541 | 3.533 | 3.541 | 3.493 | 3.605 | 4,699,663 | 3.5518 | -0.22% |
| 2016-05-13 | 0 | 4.450 | 4.440 | 4.460 | 4.390 | 4.500 | 5,668,000 | 25,181,420 | 4.4427 | 3.549 | 3.541 | 3.557 | 3.501 | 3.589 | 7,106,833 | 3.5433 | 0.68% |
| 2016-05-12 | 0 | 4.420 | 4.400 | 4.430 | 4.340 | 4.440 | 2,583,197 | 11,370,170 | 4.4016 | 3.525 | 3.509 | 3.533 | 3.461 | 3.541 | 3,238,947 | 3.5105 | 0.00% |
| 2016-05-11 | 0 | 4.420 | 4.420 | 4.450 | 4.350 | 4.500 | 8,441,182 | 37,511,929 | 4.4439 | 3.525 | 3.525 | 3.549 | 3.469 | 3.589 | 10,583,992 | 3.5442 | -0.67% |
| 2016-05-10 | 0 | 4.450 | 4.440 | 4.450 | 4.310 | 4.450 | 5,024,000 | 22,038,360 | 4.3866 | 3.549 | 3.541 | 3.549 | 3.437 | 3.549 | 6,299,352 | 3.4985 | 1.14% |
| 2016-05-09 | 0 | 4.400 | 4.390 | 4.420 | 4.390 | 4.540 | 6,805,000 | 30,259,920 | 4.4467 | 3.509 | 3.501 | 3.525 | 3.501 | 3.621 | 8,532,462 | 3.5464 | -3.08% |
| 2016-05-06 | 0 | 4.540 | 4.530 | 4.550 | 4.520 | 4.720 | 2,476,000 | 11,299,480 | 4.5636 | 3.621 | 3.613 | 3.629 | 3.605 | 3.764 | 3,104,537 | 3.6397 | -3.20% |
| 2016-05-05 | 0 | 4.690 | 4.670 | 4.680 | 4.580 | 4.710 | 8,804,000 | 40,973,596 | 4.6540 | 3.740 | 3.725 | 3.732 | 3.653 | 3.756 | 11,038,912 | 3.7117 | 1.96% |
| 2016-05-04 | 0 | 4.600 | 4.580 | 4.610 | 4.500 | 4.680 | 8,378,303 | 38,430,209 | 4.5869 | 3.669 | 3.653 | 3.677 | 3.589 | 3.732 | 10,505,151 | 3.6582 | -1.50% |
| 2016-05-03 | 0 | 4.670 | 4.650 | 4.670 | 4.610 | 4.740 | 6,549,414 | 30,675,478 | 4.6837 | 3.725 | 3.709 | 3.725 | 3.677 | 3.780 | 8,211,995 | 3.7354 | 0.00% |
| 2016-04-29 | 0 | 4.670 | 4.670 | 4.680 | 4.640 | 4.770 | 4,540,160 | 21,318,777 | 4.6956 | 3.725 | 3.725 | 3.732 | 3.701 | 3.804 | 5,692,688 | 3.7449 | -2.30% |
| 2016-04-28 | 0 | 4.780 | 4.750 | 4.770 | 4.710 | 4.790 | 5,674,715 | 26,966,457 | 4.7520 | 3.812 | 3.788 | 3.804 | 3.756 | 3.820 | 7,115,252 | 3.7900 | 1.27% |
| 2016-04-27 | 0 | 4.720 | 4.710 | 4.730 | 4.690 | 4.840 | 4,839,966 | 22,942,898 | 4.7403 | 3.764 | 3.756 | 3.772 | 3.740 | 3.860 | 6,068,601 | 3.7806 | -1.26% |
| 2016-04-26 | 0 | 4.780 | 4.790 | 4.800 | 4.710 | 4.880 | 5,315,573 | 25,294,511 | 4.7586 | 3.812 | 3.820 | 3.828 | 3.756 | 3.892 | 6,664,941 | 3.7952 | -1.65% |
| 2016-04-25 | 0 | 4.860 | 4.830 | 4.870 | 4.760 | 4.870 | 3,725,000 | 17,950,540 | 4.8189 | 3.876 | 3.852 | 3.884 | 3.796 | 3.884 | 4,670,598 | 3.8433 | 1.25% |
| 2016-04-22 | 0 | 4.800 | 4.790 | 4.810 | 4.730 | 4.890 | 6,706,037 | 32,013,181 | 4.7738 | 3.828 | 3.820 | 3.836 | 3.772 | 3.900 | 8,408,377 | 3.8073 | -0.41% |
| 2016-04-21 | 0 | 4.820 | 4.800 | 4.830 | 4.750 | 4.870 | 5,887,374 | 28,309,706 | 4.8085 | 3.844 | 3.828 | 3.852 | 3.788 | 3.884 | 7,381,895 | 3.8350 | 0.63% |
| 2016-04-20 | 0 | 4.790 | 4.770 | 4.790 | 4.770 | 4.980 | 4,172,610 | 20,113,314 | 4.8203 | 3.820 | 3.804 | 3.820 | 3.804 | 3.972 | 5,231,835 | 3.8444 | -2.04% |
| 2016-04-19 | 0 | 4.890 | 4.890 | 4.900 | 4.880 | 5.000 | 3,597,244 | 17,663,911 | 4.9104 | 3.900 | 3.900 | 3.908 | 3.892 | 3.988 | 4,510,411 | 3.9163 | -0.41% |
| 2016-04-18 | 0 | 4.910 | 4.900 | 4.920 | 4.880 | 4.940 | 4,105,158 | 20,116,781 | 4.9004 | 3.916 | 3.908 | 3.924 | 3.892 | 3.940 | 5,147,260 | 3.9083 | 0.00% |
| 2016-04-15 | 0 | 4.910 | 4.910 | 4.940 | 4.880 | 5.070 | 4,928,000 | 24,414,484 | 4.9542 | 3.916 | 3.916 | 3.940 | 3.892 | 4.044 | 6,178,982 | 3.9512 | -2.96% |
| 2016-04-14 | 0 | 5.060 | 5.040 | 5.060 | 5.000 | 5.080 | 5,204,412 | 26,192,660 | 5.0328 | 4.036 | 4.020 | 4.036 | 3.988 | 4.052 | 6,525,562 | 4.0139 | 2.02% |
| 2016-04-13 | 0 | 4.960 | 4.930 | 4.950 | 4.880 | 5.000 | 14,746,000 | 72,591,780 | 4.9228 | 3.956 | 3.932 | 3.948 | 3.892 | 3.988 | 18,489,300 | 3.9262 | 1.22% |
| 2016-04-12 | 0 | 4.900 | 4.890 | 4.900 | 4.890 | 4.980 | 2,367,115 | 11,639,453 | 4.9171 | 3.908 | 3.900 | 3.908 | 3.900 | 3.972 | 2,968,012 | 3.9216 | -1.21% |
| 2016-04-11 | 0 | 4.960 | 4.950 | 4.970 | 4.910 | 4.990 | 4,261,730 | 21,147,854 | 4.9623 | 3.956 | 3.948 | 3.964 | 3.916 | 3.980 | 5,343,578 | 3.9576 | 1.02% |
| 2016-04-08 | 0 | 4.910 | 4.890 | 4.920 | 4.850 | 4.950 | 3,624,000 | 17,756,180 | 4.8996 | 3.916 | 3.900 | 3.924 | 3.868 | 3.948 | 4,543,959 | 3.9076 | -0.20% |
| 2016-04-07 | 0 | 4.920 | 4.900 | 4.930 | 4.770 | 4.940 | 6,151,209 | 30,067,131 | 4.8880 | 3.924 | 3.908 | 3.932 | 3.804 | 3.940 | 7,712,705 | 3.8984 | 3.80% |
| 2016-04-06 | 0 | 4.740 | 4.720 | 4.750 | 4.710 | 4.890 | 5,356,000 | 25,374,128 | 4.7375 | 3.780 | 3.764 | 3.788 | 3.756 | 3.900 | 6,715,631 | 3.7784 | -1.86% |
| 2016-04-05 | 0 | 4.830 | 4.830 | 4.850 | 4.780 | 4.960 | 9,933,714 | 48,138,845 | 4.8460 | 3.852 | 3.852 | 3.868 | 3.812 | 3.956 | 12,455,406 | 3.8649 | -2.62% |
| 2016-04-01 | 0 | 4.960 | 4.950 | 4.960 | 4.830 | 4.990 | 8,092,000 | 39,528,660 | 4.8849 | 3.956 | 3.948 | 3.956 | 3.852 | 3.980 | 10,146,170 | 3.8959 | 0.40% |
| 2016-03-31 | 0 | 4.940 | 4.930 | 4.950 | 4.890 | 5.040 | 9,063,298 | 44,911,205 | 4.9553 | 3.940 | 3.932 | 3.948 | 3.900 | 4.020 | 11,364,034 | 3.9520 | -1.59% |
| 2016-03-30 | 0 | 5.020 | 5.020 | 5.030 | 4.770 | 5.030 | 11,050,774 | 54,619,395 | 4.9426 | 4.004 | 4.004 | 4.012 | 3.804 | 4.012 | 13,856,034 | 3.9419 | 2.87% |
| 2016-03-29 | 0 | 4.880 | 4.870 | 4.890 | 4.710 | 4.890 | 18,051,000 | 86,285,731 | 4.7801 | 3.892 | 3.884 | 3.900 | 3.756 | 3.900 | 22,633,281 | 3.8123 | 0.21% |
| 2016-03-24 | 0 | 4.870 | 4.860 | 4.880 | 4.790 | 4.900 | 19,408,000 | 94,046,358 | 4.8458 | 3.884 | 3.876 | 3.892 | 3.820 | 3.908 | 24,334,758 | 3.8647 | -1.81% |
| 2016-03-23 | 0 | 4.960 | 4.950 | 4.960 | 4.880 | 5.380 | 19,948,000 | 99,182,844 | 4.9721 | 3.956 | 3.948 | 3.956 | 3.892 | 4.291 | 25,011,838 | 3.9654 | -4.25% |
| 2016-03-22 | 0 | 5.180 | 5.160 | 5.190 | 5.000 | 5.200 | 3,464,000 | 17,863,500 | 5.1569 | 4.131 | 4.115 | 4.139 | 3.988 | 4.147 | 4,343,343 | 4.1128 | 1.37% |
| 2016-03-21 | 0 | 5.110 | 5.090 | 5.100 | 4.980 | 5.120 | 3,916,000 | 19,796,320 | 5.0552 | 4.075 | 4.059 | 4.067 | 3.972 | 4.083 | 4,910,084 | 4.0318 | 0.99% |
| 2016-03-18 | 0 | 5.060 | 5.040 | 5.070 | 4.850 | 5.070 | 7,144,000 | 35,800,460 | 5.0113 | 4.036 | 4.020 | 4.044 | 3.868 | 4.044 | 8,957,518 | 3.9967 | 0.20% |
| 2016-03-17 | 0 | 5.050 | 5.030 | 5.050 | 5.010 | 5.130 | 12,009,600 | 60,671,682 | 5.0519 | 4.028 | 4.012 | 4.028 | 3.996 | 4.091 | 15,058,260 | 4.0291 | -0.20% |
| 2016-03-16 | 0 | 5.060 | 5.040 | 5.060 | 4.980 | 5.250 | 5,228,000 | 26,477,880 | 5.0646 | 4.036 | 4.020 | 4.036 | 3.972 | 4.187 | 6,555,138 | 4.0393 | -0.98% |
| 2016-03-15 | 0 | 5.110 | 5.110 | 5.130 | 5.060 | 5.210 | 6,660,000 | 34,322,880 | 5.1536 | 4.075 | 4.075 | 4.091 | 4.036 | 4.155 | 8,350,654 | 4.1102 | -0.97% |
| 2016-03-14 | 0 | 5.160 | 5.150 | 5.160 | 5.090 | 5.260 | 8,159,510 | 42,086,618 | 5.1580 | 4.115 | 4.107 | 4.115 | 4.059 | 4.195 | 10,230,817 | 4.1137 | -1.15% |
| 2016-03-11 | 0 | 5.220 | 5.210 | 5.220 | 5.040 | 5.230 | 2,931,947 | 15,210,667 | 5.1879 | 4.163 | 4.155 | 4.163 | 4.020 | 4.171 | 3,676,227 | 4.1376 | 3.57% |
| 2016-03-10 | 0 | 5.040 | 5.040 | 5.060 | 5.000 | 5.180 | 33,707,002 | 169,509,230 | 5.0289 | 4.020 | 4.020 | 4.036 | 3.988 | 4.131 | 42,263,589 | 4.0108 | 0.00% |
| 2016-03-09 | 0 | 5.040 | 5.030 | 5.040 | 4.990 | 5.170 | 23,327,102 | 118,340,178 | 5.0731 | 4.020 | 4.012 | 4.020 | 3.980 | 4.123 | 29,248,732 | 4.0460 | -3.26% |
| 2016-03-08 | 0 | 5.210 | 5.190 | 5.210 | 5.120 | 5.250 | 2,589,678 | 13,434,212 | 5.1876 | 4.155 | 4.139 | 4.155 | 4.083 | 4.187 | 3,247,073 | 4.1373 | -0.57% |
| 2016-03-07 | 0 | 5.240 | 5.230 | 5.240 | 5.100 | 5.260 | 8,536,246 | 44,486,521 | 5.2115 | 4.179 | 4.171 | 4.179 | 4.067 | 4.195 | 10,703,188 | 4.1564 | 2.75% |
| 2016-03-04 | 0 | 5.100 | 5.100 | 5.110 | 5.050 | 5.140 | 9,006,492 | 45,771,619 | 5.0821 | 4.067 | 4.067 | 4.075 | 4.028 | 4.099 | 11,292,807 | 4.0532 | 0.39% |
| 2016-03-03 | 0 | 5.080 | 5.070 | 5.090 | 4.980 | 5.160 | 7,848,000 | 39,858,596 | 5.0788 | 4.052 | 4.044 | 4.059 | 3.972 | 4.115 | 9,840,230 | 4.0506 | -1.55% |
| 2016-03-02 | 0 | 5.160 | 5.150 | 5.170 | 5.110 | 5.220 | 5,796,275 | 29,879,127 | 5.1549 | 4.115 | 4.107 | 4.123 | 4.075 | 4.163 | 7,267,671 | 4.1112 | 1.57% |
| 2016-03-01 | 0 | 5.080 | 5.060 | 5.080 | 4.980 | 5.100 | 9,198,912 | 46,452,381 | 5.0498 | 4.052 | 4.036 | 4.052 | 3.972 | 4.067 | 11,534,074 | 4.0274 | 1.60% |
| 2016-02-29 | 0 | 5.000 | 4.980 | 5.020 | 4.980 | 5.110 | 7,178,257 | 36,010,240 | 5.0166 | 3.988 | 3.972 | 4.004 | 3.972 | 4.075 | 9,000,471 | 4.0009 | -0.99% |
| 2016-02-26 | 0 | 5.050 | 5.030 | 5.050 | 5.020 | 5.150 | 6,672,597 | 33,864,585 | 5.0752 | 4.028 | 4.012 | 4.028 | 4.004 | 4.107 | 8,366,449 | 4.0477 | 1.41% |
| 2016-02-25 | 0 | 4.980 | 4.980 | 5.000 | 4.900 | 5.120 | 8,188,901 | 41,031,105 | 5.0106 | 3.972 | 3.972 | 3.988 | 3.908 | 4.083 | 10,267,669 | 3.9961 | -3.30% |
| 2016-02-24 | 0 | 5.150 | 5.120 | 5.150 | 5.060 | 5.210 | 10,916,000 | 55,931,200 | 5.1238 | 4.107 | 4.083 | 4.107 | 4.036 | 4.155 | 13,687,048 | 4.0864 | 0.59% |
| 2016-02-23 | 0 | 5.120 | 5.110 | 5.120 | 5.030 | 5.220 | 12,168,300 | 62,267,298 | 5.1172 | 4.083 | 4.075 | 4.083 | 4.012 | 4.163 | 15,257,246 | 4.0812 | -1.54% |
| 2016-02-22 | 0 | 5.200 | 5.200 | 5.210 | 5.140 | 5.250 | 2,620,000 | 13,614,200 | 5.1963 | 4.147 | 4.147 | 4.155 | 4.099 | 4.187 | 3,285,092 | 4.1442 | 0.00% |
| 2016-02-19 | 0 | 5.200 | 5.170 | 5.220 | 5.170 | 5.590 | 8,038,950 | 41,791,217 | 5.1986 | 4.147 | 4.123 | 4.163 | 4.123 | 4.458 | 10,079,653 | 4.1461 | -2.44% |
| 2016-02-18 | 0 | 5.330 | 5.320 | 5.350 | 5.110 | 5.350 | 5,905,866 | 31,247,484 | 5.2909 | 4.251 | 4.243 | 4.267 | 4.075 | 4.267 | 7,405,081 | 4.2197 | 4.72% |
| 2016-02-17 | 0 | 5.090 | 5.090 | 5.100 | 5.080 | 5.240 | 4,776,240 | 24,478,906 | 5.1251 | 4.059 | 4.059 | 4.067 | 4.052 | 4.179 | 5,988,698 | 4.0875 | 0.99% |
| 2016-02-16 | 0 | 5.040 | 5.040 | 5.080 | 5.000 | 5.090 | 2,370,020 | 11,966,961 | 5.0493 | 4.020 | 4.020 | 4.052 | 3.988 | 4.059 | 2,971,654 | 4.0270 | 1.00% |
| 2016-02-15 | 0 | 4.990 | 5.020 | 5.050 | 4.930 | 5.050 | 4,414,000 | 21,907,592 | 4.9632 | 3.980 | 4.004 | 4.028 | 3.932 | 4.028 | 5,534,502 | 3.9584 | 1.63% |
| 2016-02-12 | 0 | 4.910 | 4.900 | 4.930 | 4.790 | 4.930 | 7,082,938 | 34,486,359 | 4.8689 | 3.916 | 3.908 | 3.932 | 3.820 | 3.932 | 8,880,955 | 3.8832 | -0.81% |
| 2016-02-11 | 0 | 4.950 | 4.930 | 4.960 | 4.880 | 5.030 | 3,520,000 | 17,397,264 | 4.9424 | 3.948 | 3.932 | 3.956 | 3.892 | 4.012 | 4,413,559 | 3.9418 | -2.56% |
| 2016-02-05 | 0 | 5.080 | 5.050 | 5.090 | 5.000 | 5.210 | 4,781,442 | 24,181,352 | 5.0573 | 4.052 | 4.028 | 4.059 | 3.988 | 4.155 | 5,995,220 | 4.0334 | 1.60% |
| 2016-02-04 | 0 | 5.000 | 5.000 | 5.010 | 4.890 | 5.020 | 6,170,666 | 30,760,964 | 4.9850 | 3.988 | 3.988 | 3.996 | 3.900 | 4.004 | 7,737,101 | 3.9758 | 1.63% |
| 2016-02-03 | 0 | 4.920 | 4.910 | 4.950 | 4.870 | 4.970 | 4,284,106 | 21,040,164 | 4.9112 | 3.924 | 3.916 | 3.948 | 3.884 | 3.964 | 5,371,635 | 3.9169 | -2.19% |
| 2016-02-02 | 0 | 5.030 | 5.050 | 5.060 | 4.940 | 5.090 | 15,143,000 | 76,426,958 | 5.0470 | 4.012 | 4.028 | 4.036 | 3.940 | 4.059 | 18,987,080 | 4.0252 | -1.37% |
| 2016-02-01 | 0 | 5.100 | 5.070 | 5.110 | 4.890 | 5.110 | 4,769,831 | 24,002,658 | 5.0322 | 4.067 | 4.044 | 4.075 | 3.900 | 4.075 | 5,980,662 | 4.0134 | 2.82% |
| 2016-01-29 | 0 | 4.960 | 4.910 | 4.960 | 4.520 | 4.960 | 7,972,662 | 38,633,130 | 4.8457 | 3.956 | 3.916 | 3.956 | 3.605 | 3.956 | 9,996,538 | 3.8647 | 3.55% |
| 2016-01-28 | 0 | 4.790 | 4.750 | 4.790 | 4.630 | 4.880 | 5,355,000 | 25,448,420 | 4.7523 | 3.820 | 3.788 | 3.820 | 3.693 | 3.892 | 6,714,377 | 3.7901 | -3.04% |
| 2016-01-27 | 0 | 4.940 | 4.890 | 4.940 | 4.830 | 4.940 | 2,852,000 | 13,944,708 | 4.8894 | 3.940 | 3.900 | 3.940 | 3.852 | 3.940 | 3,575,986 | 3.8995 | 3.13% |
| 2016-01-26 | 0 | 4.790 | 4.790 | 4.810 | 4.780 | 4.910 | 3,016,000 | 14,641,883 | 4.8547 | 3.820 | 3.820 | 3.836 | 3.812 | 3.916 | 3,781,617 | 3.8719 | -3.62% |
| 2016-01-25 | 0 | 4.970 | 4.930 | 4.980 | 4.870 | 5.010 | 3,940,100 | 19,433,572 | 4.9323 | 3.964 | 3.932 | 3.972 | 3.884 | 3.996 | 4,940,302 | 3.9337 | 2.69% |
| 2016-01-22 | 0 | 4.840 | 4.840 | 4.860 | 4.740 | 4.900 | 2,752,100 | 13,304,887 | 4.8344 | 3.860 | 3.860 | 3.876 | 3.780 | 3.908 | 3,450,726 | 3.8557 | 2.98% |
| 2016-01-21 | 0 | 4.700 | 4.670 | 4.690 | 4.580 | 4.890 | 7,669,000 | 36,550,680 | 4.7660 | 3.748 | 3.725 | 3.740 | 3.653 | 3.900 | 9,615,790 | 3.8011 | 0.86% |
| 2016-01-20 | 0 | 4.660 | 4.650 | 4.670 | 4.650 | 4.840 | 4,077,500 | 19,307,125 | 4.7350 | 3.717 | 3.709 | 3.725 | 3.709 | 3.860 | 5,112,581 | 3.7764 | -3.52% |
| 2016-01-19 | 0 | 4.830 | 4.830 | 4.860 | 4.820 | 4.940 | 3,767,247 | 18,312,200 | 4.8609 | 3.852 | 3.852 | 3.876 | 3.844 | 3.940 | 4,723,570 | 3.8768 | -1.02% |
| 2016-01-18 | 0 | 4.880 | 4.880 | 4.900 | 4.790 | 5.010 | 3,553,000 | 17,302,470 | 4.8698 | 3.892 | 3.892 | 3.908 | 3.820 | 3.996 | 4,454,936 | 3.8839 | 0.41% |
| 2016-01-15 | 0 | 4.860 | 4.850 | 4.870 | 4.800 | 5.200 | 4,428,180 | 21,819,180 | 4.9273 | 3.876 | 3.868 | 3.884 | 3.828 | 4.147 | 5,552,282 | 3.9298 | 0.00% |
| 2016-01-14 | 0 | 4.860 | 4.850 | 4.880 | 4.840 | 4.960 | 4,301,000 | 20,966,790 | 4.8749 | 3.876 | 3.868 | 3.892 | 3.860 | 3.956 | 5,392,817 | 3.8879 | -3.95% |
| 2016-01-13 | 0 | 5.060 | 5.030 | 5.060 | 5.000 | 5.090 | 2,335,141 | 11,785,905 | 5.0472 | 4.036 | 4.012 | 4.036 | 3.988 | 4.059 | 2,927,921 | 4.0253 | 1.61% |
| 2016-01-12 | 0 | 4.980 | 4.970 | 4.980 | 4.950 | 5.070 | 3,125,767 | 15,605,719 | 4.9926 | 3.972 | 3.964 | 3.972 | 3.948 | 4.044 | 3,919,249 | 3.9818 | 0.81% |
| 2016-01-11 | 0 | 4.940 | 4.950 | 4.970 | 4.940 | 5.090 | 4,408,550 | 22,005,650 | 4.9916 | 3.940 | 3.948 | 3.964 | 3.940 | 4.059 | 5,527,669 | 3.9810 | -3.70% |
| 2016-01-08 | 0 | 5.130 | 5.130 | 5.150 | 5.090 | 5.210 | 2,066,516 | 10,621,111 | 5.1396 | 4.091 | 4.091 | 4.107 | 4.059 | 4.155 | 2,591,105 | 4.0991 | 0.59% |
| 2016-01-07 | 0 | 5.100 | 5.070 | 5.110 | 5.070 | 5.270 | 4,340,535 | 22,337,050 | 5.1462 | 4.067 | 4.044 | 4.075 | 4.044 | 4.203 | 5,442,388 | 4.1043 | -3.77% |
| 2016-01-06 | 0 | 5.300 | 5.290 | 5.300 | 5.230 | 5.300 | 2,879,925 | 15,187,467 | 5.2736 | 4.227 | 4.219 | 4.227 | 4.171 | 4.227 | 3,611,000 | 4.2059 | 0.00% |
| 2016-01-05 | 0 | 5.300 | 5.290 | 5.300 | 5.250 | 5.340 | 2,373,034 | 12,563,752 | 5.2944 | 4.227 | 4.219 | 4.227 | 4.187 | 4.259 | 2,975,433 | 4.2225 | 0.57% |
| 2016-01-04 | 0 | 5.270 | 5.250 | 5.270 | 5.230 | 5.390 | 4,349,920 | 23,035,778 | 5.2957 | 4.203 | 4.187 | 4.203 | 4.171 | 4.299 | 5,454,156 | 4.2235 | -1.13% |
| 2015-12-31 | 0 | 5.330 | 5.320 | 5.370 | 5.260 | 5.370 | 568,000 | 3,031,160 | 5.3365 | 4.251 | 4.243 | 4.283 | 4.195 | 4.283 | 712,188 | 4.2561 | 1.33% |
| 2015-12-30 | 0 | 5.260 | 5.250 | 5.280 | 5.240 | 5.380 | 2,514,975 | 13,305,945 | 5.2907 | 4.195 | 4.187 | 4.211 | 4.179 | 4.291 | 3,153,406 | 4.2195 | -2.23% |
| 2015-12-29 | 0 | 5.380 | 5.360 | 5.420 | 5.300 | 5.440 | 2,264,000 | 12,156,754 | 5.3696 | 4.291 | 4.275 | 4.323 | 4.227 | 4.339 | 2,838,721 | 4.2825 | 1.13% |
| 2015-12-28 | 0 | 5.320 | 5.320 | 5.360 | 5.300 | 5.450 | 2,640,000 | 14,174,880 | 5.3693 | 4.243 | 4.243 | 4.275 | 4.227 | 4.347 | 3,310,169 | 4.2822 | -0.93% |
| 2015-12-24 | 0 | 5.370 | 5.350 | 5.380 | 5.300 | 5.450 | 2,740,000 | 14,724,620 | 5.3739 | 4.283 | 4.267 | 4.291 | 4.227 | 4.347 | 3,435,554 | 4.2860 | -1.65% |
| 2015-12-23 | 0 | 5.460 | 5.450 | 5.470 | 5.450 | 5.540 | 1,369,824 | 7,514,506 | 5.4857 | 4.355 | 4.347 | 4.363 | 4.347 | 4.418 | 1,717,556 | 4.3751 | -0.73% |
| 2015-12-22 | 0 | 5.500 | 5.510 | 5.520 | 5.410 | 5.520 | 3,017,531 | 16,531,996 | 5.4786 | 4.386 | 4.394 | 4.402 | 4.315 | 4.402 | 3,783,537 | 4.3695 | 1.10% |
| 2015-12-21 | 0 | 5.440 | 5.420 | 5.440 | 5.250 | 5.500 | 2,041,256 | 11,053,639 | 5.4151 | 4.339 | 4.323 | 4.339 | 4.187 | 4.386 | 2,559,433 | 4.3188 | 1.87% |
| 2015-12-18 | 0 | 5.340 | 5.320 | 5.380 | 5.250 | 5.400 | 3,649,576 | 19,522,638 | 5.3493 | 4.259 | 4.243 | 4.291 | 4.187 | 4.307 | 4,576,028 | 4.2663 | 0.38% |
| 2015-12-17 | 0 | 5.320 | 5.300 | 5.320 | 5.290 | 5.440 | 3,027,000 | 16,219,216 | 5.3582 | 4.243 | 4.227 | 4.243 | 4.219 | 4.339 | 3,795,410 | 4.2734 | 0.57% |
| 2015-12-16 | 0 | 5.290 | 5.260 | 5.310 | 5.120 | 5.400 | 4,162,010 | 21,942,084 | 5.2720 | 4.219 | 4.195 | 4.235 | 4.083 | 4.307 | 5,218,544 | 4.2046 | 0.57% |
| 2015-12-15 | 0 | 5.260 | 5.270 | 5.280 | 5.260 | 5.460 | 4,106,549 | 21,859,604 | 5.3231 | 4.195 | 4.203 | 4.211 | 4.195 | 4.355 | 5,149,004 | 4.2454 | -2.23% |
| 2015-12-14 | 0 | 5.380 | 5.360 | 5.370 | 5.190 | 5.420 | 2,859,052 | 15,180,449 | 5.3096 | 4.291 | 4.275 | 4.283 | 4.139 | 4.323 | 3,584,828 | 4.2346 | 2.67% |
| 2015-12-11 | 0 | 5.240 | 5.240 | 5.290 | 5.220 | 5.570 | 7,580,260 | 40,456,891 | 5.3371 | 4.179 | 4.179 | 4.219 | 4.163 | 4.442 | 9,504,524 | 4.2566 | -5.92% |
| 2015-12-10 | 0 | 5.570 | 5.570 | 5.600 | 5.560 | 5.640 | 4,166,412 | 23,319,238 | 5.5970 | 4.442 | 4.442 | 4.466 | 4.434 | 4.498 | 5,224,064 | 4.4638 | -1.24% |
| 2015-12-09 | 0 | 5.640 | 5.630 | 5.680 | 5.570 | 5.680 | 2,581,000 | 14,573,518 | 5.6465 | 4.498 | 4.490 | 4.530 | 4.442 | 4.530 | 3,236,192 | 4.5033 | 0.36% |
| 2015-12-08 | 0 | 5.620 | 5.620 | 5.630 | 5.600 | 5.710 | 3,356,594 | 18,887,915 | 5.6271 | 4.482 | 4.482 | 4.490 | 4.466 | 4.554 | 4,208,672 | 4.4879 | -2.60% |
| 2015-12-07 | 0 | 5.770 | 5.740 | 5.770 | 5.590 | 5.790 | 2,320,000 | 13,262,452 | 5.7166 | 4.602 | 4.578 | 4.602 | 4.458 | 4.618 | 2,908,936 | 4.5592 | 1.94% |
| 2015-12-04 | 0 | 5.660 | 5.650 | 5.660 | 5.620 | 5.780 | 5,570,180 | 31,511,773 | 5.6572 | 4.514 | 4.506 | 4.514 | 4.482 | 4.610 | 6,984,181 | 4.5119 | -2.92% |
| 2015-12-03 | 0 | 5.830 | 5.820 | 5.870 | 5.750 | 5.870 | 4,226,100 | 24,563,437 | 5.8123 | 4.650 | 4.642 | 4.682 | 4.586 | 4.682 | 5,298,904 | 4.6356 | 0.00% |
| 2015-12-02 | 0 | 5.830 | 5.830 | 5.870 | 5.600 | 5.870 | 6,557,449 | 38,069,486 | 5.8055 | 4.650 | 4.650 | 4.682 | 4.466 | 4.682 | 8,222,070 | 4.6302 | 4.11% |
| 2015-12-01 | 0 | 5.600 | 5.590 | 5.620 | 5.560 | 5.630 | 5,663,590 | 31,568,077 | 5.5739 | 4.466 | 4.458 | 4.482 | 4.434 | 4.490 | 7,101,303 | 4.4454 | 1.82% |
| 2015-11-30 | 0 | 5.500 | 5.520 | 5.550 | 5.430 | 5.630 | 21,655,113 | 119,735,135 | 5.5292 | 4.386 | 4.402 | 4.426 | 4.331 | 4.490 | 27,152,305 | 4.4098 | -2.31% |
| 2015-11-27 | 0 | 5.630 | 5.630 | 5.640 | 5.610 | 5.700 | 4,463,040 | 25,161,779 | 5.6378 | 4.490 | 4.490 | 4.498 | 4.474 | 4.546 | 5,595,991 | 4.4964 | -0.53% |
| 2015-11-26 | 0 | 5.660 | 5.650 | 5.660 | 5.610 | 5.850 | 5,931,380 | 33,543,544 | 5.6553 | 4.514 | 4.506 | 4.514 | 4.474 | 4.666 | 7,437,072 | 4.5103 | -2.41% |
| 2015-11-25 | 0 | 5.800 | 5.760 | 5.790 | 5.650 | 5.840 | 7,337,060 | 42,131,548 | 5.7423 | 4.626 | 4.594 | 4.618 | 4.506 | 4.658 | 9,199,587 | 4.5797 | 2.65% |
| 2015-11-24 | 0 | 5.650 | 5.610 | 5.650 | 5.570 | 5.680 | 8,486,408 | 47,675,142 | 5.6178 | 4.506 | 4.474 | 4.506 | 4.442 | 4.530 | 10,640,699 | 4.4805 | 1.44% |
| 2015-11-23 | 0 | 5.570 | 5.550 | 5.570 | 5.420 | 5.660 | 4,260,000 | 23,679,516 | 5.5586 | 4.442 | 4.426 | 4.442 | 4.323 | 4.514 | 5,341,409 | 4.4332 | 0.00% |
| 2015-11-20 | 0 | 5.570 | 5.570 | 5.600 | 5.450 | 5.600 | 5,496,000 | 30,519,208 | 5.5530 | 4.442 | 4.442 | 4.466 | 4.347 | 4.466 | 6,891,170 | 4.4287 | 2.01% |
| 2015-11-19 | 0 | 5.460 | 5.440 | 5.470 | 5.400 | 5.560 | 10,872,738 | 59,472,405 | 5.4699 | 4.355 | 4.339 | 4.363 | 4.307 | 4.434 | 13,632,803 | 4.3624 | -2.85% |
| 2015-11-18 | 0 | 5.620 | 5.610 | 5.640 | 5.590 | 5.890 | 6,405,814 | 36,232,229 | 5.6561 | 4.482 | 4.474 | 4.498 | 4.458 | 4.698 | 8,031,942 | 4.5110 | -4.42% |
| 2015-11-17 | 0 | 5.880 | 5.840 | 5.880 | 5.790 | 6.080 | 5,092,000 | 30,052,180 | 5.9018 | 4.690 | 4.658 | 4.690 | 4.618 | 4.849 | 6,384,614 | 4.7070 | 1.91% |
| 2015-11-16 | 0 | 5.770 | 5.760 | 5.770 | 5.640 | 5.890 | 4,523,491 | 26,292,067 | 5.8123 | 4.602 | 4.594 | 4.602 | 4.498 | 4.698 | 5,671,788 | 4.6356 | -2.53% |
| 2015-11-13 | 0 | 5.920 | 5.910 | 5.930 | 5.700 | 5.940 | 13,650,412 | 79,724,018 | 5.8404 | 4.721 | 4.713 | 4.729 | 4.546 | 4.737 | 17,115,595 | 4.6580 | 2.07% |
| 2015-11-12 | 0 | 5.800 | 5.790 | 5.820 | 5.520 | 5.850 | 9,005,192 | 51,398,150 | 5.7076 | 4.626 | 4.618 | 4.642 | 4.402 | 4.666 | 11,291,177 | 4.5521 | 3.94% |
| 2015-11-11 | 0 | 5.580 | 5.560 | 5.580 | 5.500 | 5.640 | 2,913,208 | 16,228,167 | 5.5705 | 4.450 | 4.434 | 4.450 | 4.386 | 4.498 | 3,652,731 | 4.4427 | 0.00% |
| 2015-11-10 | 0 | 5.580 | 5.570 | 5.600 | 5.510 | 5.700 | 4,890,000 | 27,403,240 | 5.6039 | 4.450 | 4.442 | 4.466 | 4.394 | 4.546 | 6,131,336 | 4.4694 | -1.41% |
| 2015-11-09 | 0 | 5.660 | 5.630 | 5.670 | 5.600 | 5.840 | 2,740,000 | 15,611,040 | 5.6975 | 4.514 | 4.490 | 4.522 | 4.466 | 4.658 | 3,435,554 | 4.5440 | -1.74% |
| 2015-11-06 | 0 | 5.760 | 5.740 | 5.760 | 5.700 | 5.860 | 3,409,300 | 19,659,647 | 5.7665 | 4.594 | 4.578 | 4.594 | 4.546 | 4.674 | 4,274,757 | 4.5990 | -0.17% |
| 2015-11-05 | 0 | 5.770 | 5.740 | 5.750 | 5.670 | 5.780 | 9,085,319 | 52,037,842 | 5.7277 | 4.602 | 4.578 | 4.586 | 4.522 | 4.610 | 11,391,645 | 4.5681 | 3.41% |
| 2015-11-04 | 0 | 5.580 | 5.570 | 5.600 | 5.500 | 5.720 | 10,146,963 | 57,085,075 | 5.6258 | 4.450 | 4.442 | 4.466 | 4.386 | 4.562 | 12,722,789 | 4.4868 | 1.09% |
| 2015-11-03 | 0 | 5.520 | 5.510 | 5.520 | 5.310 | 5.550 | 7,560,707 | 41,236,593 | 5.4541 | 4.402 | 4.394 | 4.402 | 4.235 | 4.426 | 9,480,007 | 4.3498 | 2.99% |
| 2015-11-02 | 0 | 5.360 | 5.330 | 5.370 | 5.300 | 5.530 | 6,580,000 | 35,711,920 | 5.4273 | 4.275 | 4.251 | 4.283 | 4.227 | 4.410 | 8,250,346 | 4.3285 | -0.37% |
| 2015-10-30 | 0 | 5.380 | 5.360 | 5.390 | 5.360 | 5.510 | 7,995,735 | 43,329,831 | 5.4191 | 4.291 | 4.275 | 4.299 | 4.275 | 4.394 | 10,025,468 | 4.3220 | -1.82% |
| 2015-10-29 | 0 | 5.480 | 5.460 | 5.480 | 5.450 | 5.540 | 5,647,000 | 31,016,940 | 5.4926 | 4.371 | 4.355 | 4.371 | 4.347 | 4.418 | 7,080,502 | 4.3806 | 1.29% |
| 2015-10-28 | 0 | 5.410 | 5.410 | 5.430 | 5.360 | 5.550 | 4,425,236 | 24,045,917 | 5.4338 | 4.315 | 4.315 | 4.331 | 4.275 | 4.426 | 5,548,591 | 4.3337 | -1.10% |
| 2015-10-27 | 0 | 5.470 | 5.440 | 5.490 | 5.340 | 5.540 | 7,148,000 | 39,147,740 | 5.4767 | 4.363 | 4.339 | 4.379 | 4.259 | 4.418 | 8,962,534 | 4.3679 | -0.55% |
| 2015-10-26 | 0 | 5.500 | 5.460 | 5.500 | 5.300 | 5.500 | 9,247,548 | 50,066,014 | 5.4140 | 4.386 | 4.355 | 4.386 | 4.227 | 4.386 | 11,595,056 | 4.3179 | 4.76% |
| 2015-10-23 | 0 | 5.250 | 5.240 | 5.260 | 5.210 | 5.610 | 11,733,608 | 62,603,003 | 5.3354 | 4.187 | 4.179 | 4.195 | 4.155 | 4.474 | 14,712,207 | 4.2552 | -4.41% |
| 2015-10-22 | 0 | 5.540 | 5.530 | 5.550 | 5.480 | 5.730 | 14,148,000 | 78,862,160 | 5.5741 | 4.380 | 4.372 | 4.388 | 4.333 | 4.531 | 17,893,530 | 4.4073 | -3.48% |
| 2015-10-20 | 0 | 5.740 | 5.730 | 5.760 | 5.480 | 5.760 | 10,489,608 | 58,964,364 | 5.6212 | 4.538 | 4.531 | 4.554 | 4.333 | 4.554 | 13,266,618 | 4.4446 | 3.80% |
| 2015-10-19 | 0 | 5.530 | 5.550 | 5.570 | 5.340 | 5.640 | 7,032,412 | 38,460,118 | 5.4690 | 4.372 | 4.388 | 4.404 | 4.222 | 4.459 | 8,894,167 | 4.3242 | 2.60% |
| 2015-10-16 | 0 | 5.390 | 5.360 | 5.400 | 5.270 | 5.490 | 5,760,824 | 30,932,860 | 5.3695 | 4.262 | 4.238 | 4.270 | 4.167 | 4.341 | 7,285,940 | 4.2456 | 2.08% |
| 2015-10-15 | 0 | 5.280 | 5.270 | 5.300 | 5.230 | 5.350 | 6,111,859 | 32,313,680 | 5.2870 | 4.175 | 4.167 | 4.191 | 4.135 | 4.230 | 7,729,908 | 4.1803 | 1.73% |
| 2015-10-14 | 0 | 5.190 | 5.180 | 5.210 | 5.130 | 5.320 | 4,127,780 | 21,566,737 | 5.2248 | 4.104 | 4.096 | 4.119 | 4.056 | 4.206 | 5,220,565 | 4.1311 | -3.71% |
| 2015-10-13 | 0 | 5.390 | 5.380 | 5.390 | 5.380 | 5.520 | 6,095,002 | 33,006,200 | 5.4153 | 4.262 | 4.254 | 4.262 | 4.254 | 4.365 | 7,708,588 | 4.2817 | -0.55% |
| 2015-10-12 | 0 | 5.420 | 5.390 | 5.430 | 5.350 | 5.680 | 4,961,600 | 27,142,296 | 5.4705 | 4.285 | 4.262 | 4.293 | 4.230 | 4.491 | 6,275,130 | 4.3254 | -2.87% |
| 2015-10-09 | 0 | 5.580 | 5.560 | 5.600 | 5.470 | 5.650 | 7,448,818 | 41,656,627 | 5.5924 | 4.412 | 4.396 | 4.428 | 4.325 | 4.467 | 9,420,812 | 4.4218 | 2.95% |
| 2015-10-08 | 0 | 5.420 | 5.420 | 5.430 | 5.330 | 5.620 | 7,383,400 | 40,014,372 | 5.4195 | 4.285 | 4.285 | 4.293 | 4.214 | 4.444 | 9,338,075 | 4.2851 | -4.24% |
| 2015-10-07 | 0 | 5.660 | 5.600 | 5.640 | 5.260 | 5.670 | 5,494,000 | 30,268,968 | 5.5095 | 4.475 | 4.428 | 4.459 | 4.159 | 4.483 | 6,948,477 | 4.3562 | 5.40% |
| 2015-10-06 | 0 | 5.370 | 5.360 | 5.390 | 5.240 | 5.400 | 4,819,877 | 25,613,024 | 5.3140 | 4.246 | 4.238 | 4.262 | 4.143 | 4.270 | 6,095,887 | 4.2017 | 1.13% |
| 2015-10-05 | 0 | 5.310 | 5.300 | 5.330 | 5.160 | 5.400 | 3,648,100 | 19,203,747 | 5.2640 | 4.198 | 4.191 | 4.214 | 4.080 | 4.270 | 4,613,895 | 4.1622 | 1.14% |
| 2015-10-02 | 0 | 5.250 | 5.230 | 5.270 | 4.980 | 5.300 | 7,646,210 | 40,013,876 | 5.2332 | 4.151 | 4.135 | 4.167 | 3.938 | 4.191 | 9,670,461 | 4.1377 | 7.58% |
| 2015-09-30 | 0 | 4.880 | 4.860 | 4.890 | 4.730 | 5.040 | 14,661,000 | 71,151,200 | 4.8531 | 3.859 | 3.843 | 3.866 | 3.740 | 3.985 | 18,542,341 | 3.8372 | -0.41% |
| 2015-09-29 | 0 | 4.900 | 4.900 | 4.910 | 4.840 | 5.110 | 8,888,030 | 43,530,469 | 4.8977 | 3.874 | 3.874 | 3.882 | 3.827 | 4.040 | 11,241,040 | 3.8725 | -5.59% |
| 2015-09-25 | 0 | 5.190 | 5.180 | 5.210 | 5.160 | 5.260 | 3,280,000 | 17,043,160 | 5.1961 | 4.104 | 4.096 | 4.119 | 4.080 | 4.159 | 4,148,345 | 4.1084 | -0.57% |
| 2015-09-24 | 0 | 5.220 | 5.210 | 5.220 | 5.170 | 5.320 | 3,940,000 | 20,596,268 | 5.2275 | 4.127 | 4.119 | 4.127 | 4.088 | 4.206 | 4,983,072 | 4.1332 | 0.97% |
| 2015-09-23 | 0 | 5.170 | 5.150 | 5.170 | 5.150 | 5.460 | 5,999,300 | 31,620,655 | 5.2707 | 4.088 | 4.072 | 4.088 | 4.072 | 4.317 | 7,587,550 | 4.1674 | -4.96% |
| 2015-09-22 | 0 | 5.440 | 5.410 | 5.440 | 5.410 | 5.600 | 6,348,000 | 34,760,020 | 5.4757 | 4.301 | 4.278 | 4.301 | 4.278 | 4.428 | 8,028,564 | 4.3295 | 0.37% |
| 2015-09-21 | 0 | 5.420 | 5.410 | 5.430 | 5.330 | 5.580 | 3,957,608 | 21,316,020 | 5.3861 | 4.285 | 4.278 | 4.293 | 4.214 | 4.412 | 5,005,342 | 4.2587 | -1.99% |
| 2015-09-18 | 0 | 5.530 | 5.500 | 5.530 | 5.430 | 5.630 | 5,967,299 | 33,026,319 | 5.5346 | 4.372 | 4.349 | 4.372 | 4.293 | 4.452 | 7,547,077 | 4.3760 | -0.90% |
| 2015-09-17 | 0 | 5.580 | 5.530 | 5.590 | 5.390 | 5.620 | 6,356,000 | 35,001,268 | 5.5068 | 4.412 | 4.372 | 4.420 | 4.262 | 4.444 | 8,038,682 | 4.3541 | 1.45% |
| 2015-09-16 | 0 | 5.500 | 5.480 | 5.500 | 5.430 | 5.650 | 8,777,814 | 48,613,285 | 5.5382 | 4.349 | 4.333 | 4.349 | 4.293 | 4.467 | 11,101,645 | 4.3789 | 2.23% |
| 2015-09-15 | 0 | 5.380 | 5.360 | 5.410 | 5.350 | 5.730 | 4,823,412 | 26,471,028 | 5.4880 | 4.254 | 4.238 | 4.278 | 4.230 | 4.531 | 6,100,358 | 4.3393 | -7.40% |
| 2015-09-14 | 0 | 5.810 | 5.770 | 5.810 | 5.750 | 5.880 | 2,084,000 | 12,073,620 | 5.7935 | 4.594 | 4.562 | 4.594 | 4.546 | 4.649 | 2,635,716 | 4.5808 | 1.75% |
| 2015-09-11 | 0 | 5.710 | 5.710 | 5.740 | 5.670 | 5.860 | 7,398,783 | 42,448,998 | 5.7373 | 4.515 | 4.515 | 4.538 | 4.483 | 4.633 | 9,357,531 | 4.5363 | -0.70% |
| 2015-09-10 | 0 | 5.750 | 5.750 | 5.760 | 5.530 | 5.760 | 7,281,412 | 41,267,079 | 5.6675 | 4.546 | 4.546 | 4.554 | 4.372 | 4.554 | 9,209,087 | 4.4811 | 0.52% |
| 2015-09-09 | 0 | 5.720 | 5.720 | 5.740 | 5.690 | 5.940 | 6,809,675 | 39,249,751 | 5.7638 | 4.523 | 4.523 | 4.538 | 4.499 | 4.697 | 8,612,463 | 4.5573 | -0.52% |
| 2015-09-08 | 0 | 5.750 | 5.730 | 5.750 | 5.600 | 5.800 | 6,257,139 | 35,654,812 | 5.6983 | 4.546 | 4.531 | 4.546 | 4.428 | 4.586 | 7,913,649 | 4.5055 | 1.59% |
| 2015-09-07 | 0 | 5.660 | 5.650 | 5.660 | 5.600 | 5.850 | 9,913,173 | 56,589,645 | 5.7085 | 4.475 | 4.467 | 4.475 | 4.428 | 4.625 | 12,537,578 | 4.5136 | -4.23% |
| 2015-09-04 | 0 | 5.910 | 5.900 | 5.910 | 5.720 | 5.980 | 16,307,940 | 96,129,877 | 5.8947 | 4.673 | 4.665 | 4.673 | 4.523 | 4.728 | 20,625,291 | 4.6608 | 4.05% |
| 2015-09-02 | 0 | 5.680 | 5.680 | 5.690 | 5.480 | 5.770 | 29,095,450 | 163,031,176 | 5.6033 | 4.491 | 4.491 | 4.499 | 4.333 | 4.562 | 36,798,156 | 4.4304 | 1.79% |
| 2015-09-01 | 0 | 5.580 | 5.540 | 5.550 | 5.280 | 5.710 | 24,587,356 | 136,470,595 | 5.5504 | 4.412 | 4.380 | 4.388 | 4.175 | 4.515 | 31,096,593 | 4.3886 | 2.95% |
| 2015-08-31 | 0 | 5.420 | 5.430 | 5.440 | 5.100 | 5.450 | 13,081,489 | 69,687,009 | 5.3271 | 4.285 | 4.293 | 4.301 | 4.032 | 4.309 | 16,544,672 | 4.2121 | 5.65% |
| 2015-08-28 | 0 | 5.130 | 5.110 | 5.120 | 4.750 | 5.130 | 26,256,000 | 131,643,660 | 5.0139 | 4.056 | 4.040 | 4.048 | 3.756 | 4.056 | 33,206,992 | 3.9643 | 6.65% |
| 2015-08-27 | 0 | 4.810 | 4.770 | 4.820 | 4.610 | 4.850 | 8,246,413 | 39,199,365 | 4.7535 | 3.803 | 3.772 | 3.811 | 3.645 | 3.835 | 10,429,562 | 3.7585 | 5.48% |
| 2015-08-26 | 0 | 4.560 | 4.560 | 4.570 | 4.550 | 4.990 | 8,546,172 | 40,221,198 | 4.7063 | 3.605 | 3.605 | 3.613 | 3.598 | 3.945 | 10,808,679 | 3.7212 | -4.80% |
| 2015-08-25 | 0 | 4.790 | 4.760 | 4.780 | 4.600 | 4.920 | 13,692,224 | 65,488,465 | 4.7829 | 3.787 | 3.764 | 3.779 | 3.637 | 3.890 | 17,317,092 | 3.7817 | 3.23% |
| 2015-08-24 | 0 | 4.640 | 4.640 | 4.670 | 4.520 | 4.790 | 13,145,238 | 61,174,110 | 4.6537 | 3.669 | 3.669 | 3.692 | 3.574 | 3.787 | 16,625,298 | 3.6796 | -5.31% |
| 2015-08-21 | 0 | 4.900 | 4.880 | 4.910 | 4.820 | 4.990 | 14,180,000 | 69,970,626 | 4.9345 | 3.874 | 3.859 | 3.882 | 3.811 | 3.945 | 17,934,002 | 3.9016 | -2.00% |
| 2015-08-20 | 0 | 5.000 | 4.970 | 4.980 | 4.850 | 5.170 | 19,586,437 | 98,244,980 | 5.0160 | 3.953 | 3.930 | 3.938 | 3.835 | 4.088 | 24,771,734 | 3.9660 | 4.38% |
| 2015-08-19 | 0 | 4.790 | 4.780 | 4.810 | 4.760 | 4.900 | 2,087,594 | 10,043,428 | 4.8110 | 3.787 | 3.779 | 3.803 | 3.764 | 3.874 | 2,640,262 | 3.8040 | -0.62% |
| 2015-08-18 | 0 | 4.820 | 4.810 | 4.830 | 4.810 | 5.000 | 1,908,000 | 9,343,080 | 4.8968 | 3.811 | 3.803 | 3.819 | 3.803 | 3.953 | 2,413,122 | 3.8718 | -1.83% |
| 2015-08-17 | 0 | 4.910 | 4.900 | 4.940 | 4.880 | 4.990 | 2,188,000 | 10,758,520 | 4.9171 | 3.882 | 3.874 | 3.906 | 3.859 | 3.945 | 2,767,249 | 3.8878 | -0.20% |
| 2015-08-14 | 0 | 4.920 | 4.910 | 4.920 | 4.890 | 4.960 | 2,192,000 | 10,804,532 | 4.9291 | 3.890 | 3.882 | 3.890 | 3.866 | 3.922 | 2,772,308 | 3.8973 | -0.81% |
| 2015-08-13 | 0 | 4.960 | 4.950 | 4.960 | 4.860 | 5.000 | 5,886,500 | 29,030,800 | 4.9318 | 3.922 | 3.914 | 3.922 | 3.843 | 3.953 | 7,444,887 | 3.8994 | -0.60% |
| 2015-08-12 | 0 | 4.990 | 4.960 | 4.990 | 4.930 | 5.080 | 3,788,000 | 18,886,236 | 4.9858 | 3.945 | 3.922 | 3.945 | 3.898 | 4.017 | 4,790,832 | 3.9422 | -0.80% |
| 2015-08-11 | 0 | 5.030 | 5.030 | 5.050 | 5.010 | 5.280 | 3,469,887 | 17,631,811 | 5.0814 | 3.977 | 3.977 | 3.993 | 3.961 | 4.175 | 4,388,502 | 4.0177 | -2.14% |
| 2015-08-10 | 0 | 5.140 | 5.130 | 5.170 | 5.040 | 5.280 | 3,172,000 | 16,271,640 | 5.1298 | 4.064 | 4.056 | 4.088 | 3.985 | 4.175 | 4,011,753 | 4.0560 | 1.18% |
| 2015-08-07 | 0 | 5.080 | 5.080 | 5.120 | 4.920 | 5.160 | 3,497,130 | 17,803,735 | 5.0910 | 4.017 | 4.017 | 4.048 | 3.890 | 4.080 | 4,422,957 | 4.0253 | 0.79% |
| 2015-08-06 | 0 | 5.040 | 5.030 | 5.050 | 4.890 | 5.120 | 6,088,000 | 30,569,920 | 5.0213 | 3.985 | 3.977 | 3.993 | 3.866 | 4.048 | 7,699,732 | 3.9703 | 2.23% |
| 2015-08-05 | 0 | 4.930 | 4.900 | 4.950 | 4.830 | 5.050 | 6,972,000 | 34,346,180 | 4.9263 | 3.898 | 3.874 | 3.914 | 3.819 | 3.993 | 8,817,762 | 3.8951 | -1.60% |
| 2015-08-04 | 0 | 5.010 | 4.990 | 5.010 | 4.890 | 5.060 | 7,445,796 | 37,259,265 | 5.0041 | 3.961 | 3.945 | 3.961 | 3.866 | 4.001 | 9,416,990 | 3.9566 | -1.57% |
| 2015-08-03 | 0 | 5.090 | 5.050 | 5.090 | 5.030 | 5.360 | 4,688,790 | 24,024,748 | 5.1239 | 4.025 | 3.993 | 4.025 | 3.977 | 4.238 | 5,930,096 | 4.0513 | -2.12% |
| 2015-07-31 | 0 | 5.200 | 5.170 | 5.210 | 5.010 | 5.210 | 6,108,000 | 31,340,240 | 5.1310 | 4.112 | 4.088 | 4.119 | 3.961 | 4.119 | 7,725,027 | 4.0570 | 5.05% |
| 2015-07-30 | 0 | 4.950 | 4.940 | 4.950 | 4.940 | 5.230 | 8,248,000 | 41,678,528 | 5.0532 | 3.914 | 3.906 | 3.914 | 3.906 | 4.135 | 10,431,569 | 3.9954 | -3.32% |
| 2015-07-29 | 0 | 5.120 | 5.110 | 5.120 | 5.050 | 5.320 | 4,272,000 | 22,064,780 | 5.1650 | 4.048 | 4.040 | 4.048 | 3.993 | 4.206 | 5,402,966 | 4.0838 | -0.78% |
| 2015-07-28 | 0 | 5.160 | 5.130 | 5.150 | 5.050 | 5.360 | 4,061,334 | 21,060,723 | 5.1857 | 4.080 | 4.056 | 4.072 | 3.993 | 4.238 | 5,136,528 | 4.1002 | 1.18% |
| 2015-07-27 | 0 | 5.100 | 5.100 | 5.110 | 5.090 | 5.430 | 6,826,260 | 35,553,301 | 5.2083 | 4.032 | 4.032 | 4.040 | 4.025 | 4.293 | 8,633,439 | 4.1181 | -5.90% |
| 2015-07-24 | 0 | 5.420 | 5.430 | 5.440 | 5.410 | 5.600 | 3,584,000 | 19,632,864 | 5.4779 | 4.285 | 4.293 | 4.301 | 4.278 | 4.428 | 4,532,825 | 4.3313 | -3.04% |
| 2015-07-23 | 0 | 5.590 | 5.590 | 5.610 | 5.410 | 5.630 | 5,563,952 | 31,005,173 | 5.5725 | 4.420 | 4.420 | 4.436 | 4.278 | 4.452 | 7,036,948 | 4.4061 | 2.76% |
| 2015-07-22 | 0 | 5.440 | 5.440 | 5.460 | 5.320 | 5.490 | 7,026,618 | 38,101,526 | 5.4225 | 4.301 | 4.301 | 4.317 | 4.206 | 4.341 | 8,886,839 | 4.2874 | 1.49% |
| 2015-07-21 | 0 | 5.360 | 5.340 | 5.370 | 5.230 | 5.370 | 3,314,825 | 17,647,989 | 5.3240 | 4.238 | 4.222 | 4.246 | 4.135 | 4.246 | 4,192,389 | 4.2095 | 1.52% |
| 2015-07-20 | 0 | 5.280 | 5.270 | 5.290 | 5.210 | 5.350 | 2,548,000 | 13,401,400 | 5.2596 | 4.175 | 4.167 | 4.183 | 4.119 | 4.230 | 3,222,555 | 4.1586 | -1.49% |
| 2015-07-17 | 0 | 5.360 | 5.350 | 5.380 | 5.130 | 5.390 | 4,964,000 | 26,320,080 | 5.3022 | 4.238 | 4.230 | 4.254 | 4.056 | 4.262 | 6,278,165 | 4.1923 | 3.68% |
| 2015-07-16 | 0 | 5.170 | 5.150 | 5.170 | 5.060 | 5.230 | 2,615,008 | 13,497,411 | 5.1615 | 4.088 | 4.072 | 4.088 | 4.001 | 4.135 | 3,307,303 | 4.0811 | 0.58% |
| 2015-07-15 | 0 | 5.140 | 5.100 | 5.140 | 5.050 | 5.260 | 6,193,190 | 31,773,567 | 5.1304 | 4.064 | 4.032 | 4.064 | 3.993 | 4.159 | 7,832,770 | 4.0565 | -2.65% |
| 2015-07-14 | 0 | 5.280 | 5.270 | 5.300 | 5.190 | 5.370 | 3,464,000 | 18,247,480 | 5.2677 | 4.175 | 4.167 | 4.191 | 4.104 | 4.246 | 4,381,057 | 4.1651 | 0.57% |
| 2015-07-13 | 0 | 5.250 | 5.250 | 5.260 | 5.010 | 5.280 | 6,747,876 | 34,704,765 | 5.1431 | 4.151 | 4.151 | 4.159 | 3.961 | 4.175 | 8,534,303 | 4.0665 | 1.94% |
| 2015-07-10 | 0 | 5.150 | 5.150 | 5.160 | 5.100 | 5.290 | 13,350,000 | 69,441,520 | 5.2016 | 4.072 | 4.072 | 4.080 | 4.032 | 4.183 | 16,884,268 | 4.1128 | -1.15% |
| 2015-07-09 | 0 | 5.210 | 5.200 | 5.230 | 4.800 | 5.310 | 12,256,000 | 63,581,200 | 5.1878 | 4.119 | 4.112 | 4.135 | 3.795 | 4.198 | 15,500,643 | 4.1018 | 4.62% |
| 2015-07-08 | 0 | 4.980 | 5.000 | 5.030 | 4.110 | 5.030 | 25,668,769 | 122,270,881 | 4.7634 | 3.938 | 3.953 | 3.977 | 3.250 | 3.977 | 32,464,298 | 3.7663 | 3.11% |
| 2015-07-07 | 0 | 4.830 | 4.800 | 4.840 | 4.730 | 5.110 | 19,135,542 | 93,315,133 | 4.8765 | 3.819 | 3.795 | 3.827 | 3.740 | 4.040 | 24,201,470 | 3.8558 | -2.62% |
| 2015-07-06 | 0 | 4.960 | 4.960 | 4.970 | 4.820 | 5.530 | 20,024,260 | 101,377,247 | 5.0627 | 3.922 | 3.922 | 3.930 | 3.811 | 4.372 | 25,325,466 | 4.0030 | -7.12% |
| 2015-07-03 | 0 | 5.340 | 5.320 | 5.350 | 5.310 | 5.620 | 12,172,000 | 66,374,040 | 5.4530 | 4.222 | 4.206 | 4.230 | 4.198 | 4.444 | 15,394,405 | 4.3116 | -2.55% |
| 2015-07-02 | 0 | 5.480 | 5.460 | 5.480 | 5.460 | 5.800 | 13,449,957 | 74,881,300 | 5.5674 | 4.333 | 4.317 | 4.333 | 4.317 | 4.586 | 17,010,688 | 4.4020 | -5.35% |
| 2015-06-30 | 0 | 5.790 | 5.730 | 5.800 | 5.460 | 5.850 | 11,420,207 | 64,708,297 | 5.6661 | 4.578 | 4.531 | 4.586 | 4.317 | 4.625 | 14,443,583 | 4.4801 | 2.48% |
| 2015-06-29 | 0 | 5.650 | 5.640 | 5.670 | 5.480 | 5.910 | 8,618,874 | 49,040,925 | 5.6899 | 4.467 | 4.459 | 4.483 | 4.333 | 4.673 | 10,900,628 | 4.4989 | -2.42% |
| 2015-06-26 | 0 | 5.790 | 5.820 | 5.830 | 5.750 | 6.080 | 6,717,448 | 39,419,120 | 5.8682 | 4.578 | 4.602 | 4.610 | 4.546 | 4.807 | 8,495,820 | 4.6398 | -4.14% |
| 2015-06-25 | 0 | 6.040 | 6.020 | 6.050 | 6.000 | 6.130 | 9,390,449 | 56,815,271 | 6.0503 | 4.776 | 4.760 | 4.784 | 4.744 | 4.847 | 11,876,469 | 4.7839 | 0.33% |
| 2015-06-24 | 0 | 6.020 | 6.020 | 6.080 | 6.010 | 6.080 | 7,601,314 | 45,861,323 | 6.0333 | 4.760 | 4.760 | 4.807 | 4.752 | 4.807 | 9,613,680 | 4.7704 | 0.33% |
| 2015-06-23 | 0 | 6.000 | 6.000 | 6.010 | 5.930 | 6.050 | 15,220,662 | 91,243,808 | 5.9947 | 4.744 | 4.744 | 4.752 | 4.689 | 4.784 | 19,250,168 | 4.7399 | 0.67% |
| 2015-06-22 | 0 | 5.960 | 5.940 | 5.970 | 5.450 | 6.040 | 18,942,297 | 109,940,104 | 5.8039 | 4.712 | 4.697 | 4.720 | 4.309 | 4.776 | 23,957,065 | 4.5890 | 9.56% |
| 2015-06-19 | 0 | 5.440 | 5.440 | 5.470 | 5.430 | 5.690 | 7,808,822 | 43,270,908 | 5.5413 | 4.301 | 4.301 | 4.325 | 4.293 | 4.499 | 9,876,123 | 4.3814 | -1.45% |
| 2015-06-18 | 0 | 5.520 | 5.510 | 5.540 | 5.450 | 5.640 | 8,701,073 | 48,171,757 | 5.5363 | 4.365 | 4.357 | 4.380 | 4.309 | 4.459 | 11,004,588 | 4.3774 | -0.18% |
| 2015-06-17 | 0 | 5.530 | 5.500 | 5.550 | 5.470 | 5.640 | 11,564,000 | 64,398,100 | 5.5688 | 4.372 | 4.349 | 4.388 | 4.325 | 4.459 | 14,625,444 | 4.4032 | -0.11% |
| 2015-06-16 | 0 | 5.580 | 5.550 | 5.590 | 5.540 | 5.880 | 11,135,538 | 63,256,809 | 5.6806 | 4.377 | 4.354 | 4.385 | 4.346 | 4.613 | 14,195,487 | 4.4561 | -2.79% |
| 2015-06-15 | 0 | 5.740 | 5.730 | 5.740 | 5.720 | 5.940 | 8,073,700 | 47,121,207 | 5.8364 | 4.503 | 4.495 | 4.503 | 4.487 | 4.660 | 10,292,283 | 4.5783 | -2.88% |
| 2015-06-12 | 0 | 5.910 | 5.890 | 5.910 | 5.760 | 5.970 | 11,395,000 | 66,909,160 | 5.8718 | 4.636 | 4.620 | 4.636 | 4.518 | 4.683 | 14,526,247 | 4.6061 | 2.78% |
| 2015-06-11 | 0 | 5.750 | 5.740 | 5.760 | 5.650 | 5.800 | 17,791,227 | 102,056,655 | 5.7363 | 4.511 | 4.503 | 4.518 | 4.432 | 4.550 | 22,680,101 | 4.4998 | 2.68% |
| 2015-06-10 | 0 | 5.600 | 5.600 | 5.610 | 5.590 | 5.880 | 21,522,488 | 123,077,514 | 5.7186 | 4.393 | 4.393 | 4.401 | 4.385 | 4.613 | 27,436,680 | 4.4859 | -2.44% |
| 2015-06-09 | 0 | 5.740 | 5.730 | 5.750 | 5.690 | 5.950 | 24,210,921 | 139,302,232 | 5.7537 | 4.503 | 4.495 | 4.511 | 4.463 | 4.667 | 30,863,871 | 4.5134 | -2.05% |
| 2015-06-08 | 0 | 5.860 | 5.850 | 5.900 | 5.830 | 6.060 | 42,785,941 | 253,871,623 | 5.9335 | 4.597 | 4.589 | 4.628 | 4.573 | 4.754 | 54,543,145 | 4.6545 | -1.01% |
| 2015-06-05 | 0 | 5.920 | 5.920 | 5.940 | 5.700 | 6.110 | 110,558,000 | 642,269,404 | 5.8093 | 4.644 | 4.644 | 4.660 | 4.471 | 4.793 | 140,938,377 | 4.5571 | -1.33% |
| 2015-06-04 | 0 | 6.000 | 6.000 | 6.030 | 5.910 | 6.390 | 38,524,200 | 232,933,719 | 6.0464 | 4.707 | 4.707 | 4.730 | 4.636 | 5.013 | 49,110,315 | 4.7431 | -3.69% |
| 2015-06-03 | 0 | 6.230 | 6.240 | 6.250 | 6.180 | 6.640 | 22,116,000 | 140,167,560 | 6.3378 | 4.887 | 4.895 | 4.903 | 4.848 | 5.209 | 28,193,284 | 4.9717 | -4.59% |
| 2015-06-02 | 0 | 6.530 | 6.530 | 6.550 | 6.530 | 6.930 | 12,870,500 | 86,468,155 | 6.7183 | 5.122 | 5.122 | 5.138 | 5.122 | 5.436 | 16,407,201 | 5.2701 | -4.53% |
| 2015-06-01 | 0 | 6.840 | 6.830 | 6.840 | 6.650 | 6.970 | 11,628,610 | 79,334,928 | 6.8224 | 5.366 | 5.358 | 5.366 | 5.217 | 5.468 | 14,824,051 | 5.3518 | 0.15% |
| 2015-05-29 | 0 | 6.830 | 6.820 | 6.860 | 6.710 | 6.980 | 13,657,275 | 93,098,487 | 6.8168 | 5.358 | 5.350 | 5.381 | 5.264 | 5.475 | 17,410,175 | 5.3474 | 0.89% |
| 2015-05-28 | 0 | 6.770 | 6.750 | 6.770 | 6.670 | 7.140 | 13,684,960 | 95,085,532 | 6.9482 | 5.311 | 5.295 | 5.311 | 5.232 | 5.601 | 17,445,468 | 5.4504 | -4.51% |
| 2015-05-27 | 0 | 7.090 | 7.090 | 7.100 | 6.920 | 7.170 | 6,804,959 | 48,271,273 | 7.0935 | 5.562 | 5.562 | 5.570 | 5.428 | 5.624 | 8,674,903 | 5.5645 | 0.42% |
| 2015-05-26 | 0 | 7.060 | 7.040 | 7.050 | 7.000 | 7.280 | 10,145,949 | 72,190,496 | 7.1152 | 5.538 | 5.522 | 5.530 | 5.491 | 5.711 | 12,933,968 | 5.5815 | 1.00% |
| 2015-05-22 | 0 | 6.990 | 6.980 | 6.990 | 6.810 | 7.040 | 8,768,255 | 61,040,932 | 6.9616 | 5.483 | 5.475 | 5.483 | 5.342 | 5.522 | 11,177,695 | 5.4610 | 1.30% |
| 2015-05-21 | 0 | 6.900 | 6.880 | 6.910 | 6.880 | 7.020 | 4,880,000 | 33,823,140 | 6.9310 | 5.413 | 5.397 | 5.420 | 5.397 | 5.507 | 6,220,982 | 5.4369 | -1.15% |
| 2015-05-20 | 0 | 6.980 | 6.980 | 6.990 | 6.920 | 7.070 | 10,853,581 | 75,768,076 | 6.9809 | 5.475 | 5.475 | 5.483 | 5.428 | 5.546 | 13,836,051 | 5.4761 | 0.87% |
| 2015-05-19 | 0 | 6.920 | 6.910 | 6.930 | 6.770 | 6.970 | 10,969,086 | 75,456,567 | 6.8790 | 5.428 | 5.420 | 5.436 | 5.311 | 5.468 | 13,983,295 | 5.3962 | 2.22% |
| 2015-05-18 | 0 | 6.770 | 6.750 | 6.790 | 6.550 | 6.780 | 10,908,000 | 72,873,840 | 6.6808 | 5.311 | 5.295 | 5.326 | 5.138 | 5.319 | 13,905,424 | 5.2407 | 0.30% |
| 2015-05-15 | 0 | 6.750 | 6.740 | 6.770 | 6.590 | 6.780 | 8,268,160 | 55,486,839 | 6.7109 | 5.295 | 5.287 | 5.311 | 5.169 | 5.319 | 10,540,178 | 5.2643 | 1.96% |
| 2015-05-14 | 0 | 6.620 | 6.630 | 6.640 | 6.470 | 6.680 | 5,596,428 | 36,969,811 | 6.6060 | 5.193 | 5.201 | 5.209 | 5.075 | 5.240 | 7,134,278 | 5.1820 | 1.38% |
| 2015-05-13 | 0 | 6.530 | 6.520 | 6.540 | 6.470 | 6.710 | 8,240,000 | 53,889,260 | 6.5400 | 5.122 | 5.115 | 5.130 | 5.075 | 5.264 | 10,504,280 | 5.1302 | -1.95% |
| 2015-05-12 | 0 | 6.660 | 6.640 | 6.660 | 6.600 | 6.870 | 7,568,666 | 50,980,367 | 6.7357 | 5.224 | 5.209 | 5.224 | 5.177 | 5.389 | 9,648,470 | 5.2838 | -2.35% |
| 2015-05-11 | 0 | 6.820 | 6.800 | 6.820 | 6.620 | 6.880 | 5,882,233 | 39,874,021 | 6.7787 | 5.350 | 5.334 | 5.350 | 5.193 | 5.397 | 7,498,619 | 5.3175 | 1.94% |
| 2015-05-08 | 0 | 6.690 | 6.690 | 6.700 | 6.500 | 6.790 | 10,214,000 | 67,757,891 | 6.6338 | 5.248 | 5.248 | 5.256 | 5.099 | 5.326 | 13,020,718 | 5.2039 | 3.08% |
| 2015-05-07 | 0 | 6.490 | 6.480 | 6.500 | 6.440 | 6.810 | 10,678,000 | 69,914,284 | 6.5475 | 5.091 | 5.083 | 5.099 | 5.052 | 5.342 | 13,612,222 | 5.1361 | -4.70% |
| 2015-05-06 | 0 | 6.810 | 6.800 | 6.810 | 6.710 | 7.110 | 13,176,413 | 90,413,436 | 6.8618 | 5.342 | 5.334 | 5.342 | 5.264 | 5.577 | 16,797,177 | 5.3827 | -3.68% |
| 2015-05-05 | 0 | 7.070 | 7.040 | 7.070 | 7.010 | 7.380 | 6,209,318 | 44,227,559 | 7.1228 | 5.546 | 5.522 | 5.546 | 5.499 | 5.789 | 7,915,585 | 5.5874 | -1.53% |
| 2015-05-04 | 0 | 7.180 | 7.180 | 7.190 | 7.090 | 7.480 | 9,513,408 | 68,450,467 | 7.1952 | 5.632 | 5.632 | 5.640 | 5.562 | 5.868 | 12,127,610 | 5.6442 | 0.00% |
| 2015-04-30 | 0 | 7.180 | 7.150 | 7.210 | 7.140 | 7.290 | 7,699,569 | 55,441,748 | 7.2006 | 5.632 | 5.609 | 5.656 | 5.601 | 5.719 | 9,815,344 | 5.6485 | -0.55% |
| 2015-04-29 | 0 | 7.220 | 7.210 | 7.240 | 7.200 | 7.330 | 7,301,440 | 52,971,614 | 7.2550 | 5.664 | 5.656 | 5.679 | 5.648 | 5.750 | 9,307,812 | 5.6911 | -0.41% |
| 2015-04-28 | 0 | 7.250 | 7.240 | 7.250 | 7.200 | 7.380 | 8,509,185 | 61,735,804 | 7.2552 | 5.687 | 5.679 | 5.687 | 5.648 | 5.789 | 10,847,435 | 5.6913 | -1.09% |
| 2015-04-27 | 0 | 7.330 | 7.340 | 7.350 | 7.180 | 7.360 | 9,862,300 | 71,819,795 | 7.2823 | 5.750 | 5.758 | 5.766 | 5.632 | 5.773 | 12,572,374 | 5.7125 | 3.82% |
| 2015-04-24 | 0 | 7.060 | 7.030 | 7.080 | 7.000 | 7.210 | 9,526,804 | 67,365,084 | 7.0711 | 5.538 | 5.515 | 5.554 | 5.491 | 5.656 | 12,144,687 | 5.5469 | -0.42% |
| 2015-04-23 | 0 | 7.090 | 7.090 | 7.100 | 7.080 | 7.530 | 13,370,551 | 96,548,496 | 7.2210 | 5.562 | 5.562 | 5.570 | 5.554 | 5.907 | 17,044,662 | 5.6644 | -3.93% |
| 2015-04-22 | 0 | 7.380 | 7.360 | 7.410 | 7.310 | 7.500 | 8,221,281 | 60,687,565 | 7.3818 | 5.789 | 5.773 | 5.813 | 5.734 | 5.883 | 10,480,418 | 5.7906 | 0.27% |
| 2015-04-21 | 0 | 7.360 | 7.310 | 7.360 | 7.140 | 7.370 | 12,060,000 | 87,833,580 | 7.2830 | 5.773 | 5.734 | 5.773 | 5.601 | 5.781 | 15,373,983 | 5.7131 | 2.08% |
| 2015-04-20 | 0 | 7.210 | 7.180 | 7.220 | 7.000 | 7.350 | 16,593,000 | 119,516,850 | 7.2028 | 5.656 | 5.632 | 5.664 | 5.491 | 5.766 | 21,152,612 | 5.6502 | -1.23% |
| 2015-04-17 | 0 | 7.300 | 7.290 | 7.330 | 7.290 | 7.650 | 14,353,832 | 106,738,616 | 7.4362 | 5.726 | 5.719 | 5.750 | 5.719 | 6.001 | 18,298,140 | 5.8333 | -4.45% |
| 2015-04-16 | 0 | 7.640 | 7.600 | 7.650 | 7.390 | 7.670 | 18,095,629 | 137,056,574 | 7.5740 | 5.993 | 5.962 | 6.001 | 5.797 | 6.017 | 23,068,150 | 5.9414 | 2.83% |
| 2015-04-15 | 0 | 7.430 | 7.400 | 7.450 | 7.350 | 7.570 | 21,422,197 | 160,321,992 | 7.4839 | 5.828 | 5.805 | 5.844 | 5.766 | 5.938 | 27,308,830 | 5.8707 | -1.20% |
| 2015-04-14 | 0 | 7.520 | 7.500 | 7.520 | 7.420 | 7.670 | 25,179,060 | 189,616,539 | 7.5307 | 5.899 | 5.883 | 5.899 | 5.821 | 6.017 | 32,098,047 | 5.9074 | -1.31% |
| 2015-04-13 | 0 | 7.620 | 7.620 | 7.640 | 7.380 | 7.850 | 36,022,601 | 273,164,969 | 7.5832 | 5.977 | 5.977 | 5.993 | 5.789 | 6.158 | 45,921,298 | 5.9485 | 4.10% |
| 2015-04-10 | 0 | 7.320 | 7.290 | 7.330 | 7.030 | 7.500 | 26,973,000 | 195,183,544 | 7.2363 | 5.742 | 5.719 | 5.750 | 5.515 | 5.883 | 34,384,946 | 5.6764 | 0.83% |
| 2015-04-09 | 0 | 7.260 | 7.230 | 7.280 | 7.180 | 8.500 | 73,260,605 | 563,013,298 | 7.6851 | 5.695 | 5.672 | 5.711 | 5.632 | 6.668 | 93,391,982 | 6.0285 | 3.57% |
| 2015-04-08 | 0 | 7.010 | 7.000 | 7.010 | 6.910 | 7.100 | 55,434,928 | 388,012,448 | 6.9994 | 5.499 | 5.491 | 5.499 | 5.420 | 5.570 | 70,667,964 | 5.4906 | 1.89% |
| 2015-04-02 | 0 | 6.880 | 6.880 | 6.910 | 6.840 | 7.000 | 27,268,862 | 188,838,662 | 6.9251 | 5.397 | 5.397 | 5.420 | 5.366 | 5.491 | 34,762,108 | 5.4323 | -0.72% |
| 2015-04-01 | 0 | 6.930 | 6.890 | 6.900 | 6.830 | 6.980 | 23,603,037 | 163,022,611 | 6.9068 | 5.436 | 5.405 | 5.413 | 5.358 | 5.475 | 30,088,946 | 5.4180 | 1.46% |
| 2015-03-31 | 0 | 6.830 | 6.820 | 6.840 | 6.720 | 6.900 | 17,696,475 | 121,219,101 | 6.8499 | 5.358 | 5.350 | 5.366 | 5.271 | 5.413 | 22,559,312 | 5.3734 | 2.25% |
| 2015-03-30 | 0 | 6.680 | 6.660 | 6.680 | 6.580 | 6.740 | 12,096,306 | 80,896,136 | 6.6877 | 5.240 | 5.224 | 5.240 | 5.162 | 5.287 | 15,420,266 | 5.2461 | 2.77% |
| 2015-03-27 | 0 | 6.500 | 6.480 | 6.550 | 6.440 | 6.560 | 12,002,959 | 78,166,901 | 6.5123 | 5.099 | 5.083 | 5.138 | 5.052 | 5.146 | 15,301,268 | 5.1085 | 0.93% |
| 2015-03-26 | 0 | 6.440 | 6.420 | 6.460 | 6.330 | 6.560 | 8,561,193 | 55,176,650 | 6.4450 | 5.052 | 5.036 | 5.067 | 4.966 | 5.146 | 10,913,734 | 5.0557 | -0.31% |
| 2015-03-25 | 0 | 6.460 | 6.420 | 6.460 | 6.370 | 6.600 | 7,289,627 | 47,110,050 | 6.4626 | 5.067 | 5.036 | 5.067 | 4.997 | 5.177 | 9,292,753 | 5.0695 | -0.15% |
| 2015-03-24 | 0 | 6.470 | 6.460 | 6.490 | 6.260 | 6.570 | 14,140,339 | 91,039,618 | 6.4383 | 5.075 | 5.067 | 5.091 | 4.911 | 5.154 | 18,025,981 | 5.0505 | 2.86% |
| 2015-03-23 | 0 | 6.290 | 6.290 | 6.300 | 6.260 | 6.690 | 11,857,624 | 75,647,793 | 6.3797 | 4.934 | 4.934 | 4.942 | 4.911 | 5.248 | 15,115,996 | 5.0045 | -3.23% |
| 2015-03-20 | 0 | 6.500 | 6.500 | 6.510 | 6.080 | 6.560 | 26,713,370 | 168,373,225 | 6.3030 | 5.099 | 5.099 | 5.107 | 4.769 | 5.146 | 34,053,972 | 4.9443 | 7.79% |
| 2015-03-19 | 0 | 6.030 | 6.000 | 6.060 | 5.980 | 6.230 | 21,649,188 | 131,775,363 | 6.0869 | 4.730 | 4.707 | 4.754 | 4.691 | 4.887 | 27,598,197 | 4.7748 | 1.01% |
| 2015-03-18 | 0 | 5.970 | 5.950 | 5.980 | 5.900 | 6.060 | 9,987,979 | 59,730,915 | 5.9803 | 4.683 | 4.667 | 4.691 | 4.628 | 4.754 | 12,732,589 | 4.6912 | -1.32% |
| 2015-03-17 | 0 | 6.050 | 6.050 | 6.060 | 6.020 | 6.090 | 8,809,804 | 53,370,392 | 6.0581 | 4.746 | 4.746 | 4.754 | 4.722 | 4.777 | 11,230,662 | 4.7522 | 1.00% |
| 2015-03-16 | 0 | 5.990 | 5.990 | 6.010 | 5.930 | 6.060 | 7,914,199 | 47,579,656 | 6.0119 | 4.699 | 4.699 | 4.714 | 4.652 | 4.754 | 10,088,952 | 4.7160 | -0.50% |
| 2015-03-13 | 0 | 6.020 | 6.010 | 6.050 | 6.010 | 6.150 | 4,775,521 | 28,952,735 | 6.0627 | 4.722 | 4.714 | 4.746 | 4.714 | 4.824 | 6,087,793 | 4.7559 | -0.99% |
| 2015-03-12 | 0 | 6.080 | 6.070 | 6.110 | 6.050 | 6.200 | 4,092,401 | 24,941,044 | 6.0945 | 4.769 | 4.762 | 4.793 | 4.746 | 4.864 | 5,216,957 | 4.7808 | 0.16% |
| 2015-03-11 | 0 | 6.070 | 6.060 | 6.110 | 6.010 | 6.150 | 6,671,637 | 40,600,867 | 6.0856 | 4.762 | 4.754 | 4.793 | 4.714 | 4.824 | 8,504,945 | 4.7738 | -0.65% |
| 2015-03-10 | 0 | 6.110 | 6.090 | 6.140 | 6.090 | 6.250 | 7,001,820 | 43,063,963 | 6.1504 | 4.793 | 4.777 | 4.816 | 4.777 | 4.903 | 8,925,859 | 4.8246 | 0.33% |
| 2015-03-09 | 0 | 6.090 | 6.090 | 6.120 | 6.070 | 6.380 | 9,241,200 | 56,813,125 | 6.1478 | 4.777 | 4.777 | 4.801 | 4.762 | 5.005 | 11,780,601 | 4.8226 | -3.18% |
| 2015-03-06 | 0 | 6.290 | 6.270 | 6.290 | 6.250 | 6.380 | 4,407,013 | 27,750,710 | 6.2969 | 4.934 | 4.918 | 4.934 | 4.903 | 5.005 | 5,618,022 | 4.9396 | 0.16% |
| 2015-03-05 | 0 | 6.280 | 6.260 | 6.310 | 6.260 | 6.450 | 4,717,618 | 29,690,568 | 6.2936 | 4.926 | 4.911 | 4.950 | 4.911 | 5.060 | 6,013,978 | 4.9369 | -1.57% |
| 2015-03-04 | 0 | 6.380 | 6.360 | 6.380 | 6.300 | 6.480 | 3,785,780 | 24,238,197 | 6.4024 | 5.005 | 4.989 | 5.005 | 4.942 | 5.083 | 4,826,079 | 5.0223 | 0.16% |
| 2015-03-03 | 0 | 6.370 | 6.340 | 6.380 | 6.340 | 6.450 | 5,093,608 | 32,527,462 | 6.3859 | 4.997 | 4.973 | 5.005 | 4.973 | 5.060 | 6,493,287 | 5.0094 | -0.93% |
| 2015-03-02 | 0 | 6.430 | 6.410 | 6.430 | 6.360 | 6.720 | 7,941,433 | 51,110,316 | 6.4359 | 5.044 | 5.028 | 5.044 | 4.989 | 5.271 | 10,123,670 | 5.0486 | 0.63% |
| 2015-02-27 | 0 | 6.390 | 6.350 | 6.390 | 6.300 | 6.530 | 10,733,135 | 68,642,570 | 6.3954 | 5.013 | 4.981 | 5.013 | 4.942 | 5.122 | 13,682,507 | 5.0168 | -0.16% |
| 2015-02-26 | 0 | 6.400 | 6.350 | 6.400 | 6.310 | 6.620 | 13,253,835 | 85,106,607 | 6.4213 | 5.020 | 4.981 | 5.020 | 4.950 | 5.193 | 16,895,874 | 5.0371 | -2.88% |
| 2015-02-25 | 0 | 6.590 | 6.570 | 6.590 | 6.520 | 6.770 | 9,475,902 | 62,763,705 | 6.6235 | 5.169 | 5.154 | 5.169 | 5.115 | 5.311 | 12,079,797 | 5.1958 | -0.30% |
| 2015-02-24 | 0 | 6.610 | 6.590 | 6.640 | 6.550 | 6.730 | 7,452,077 | 49,222,052 | 6.6051 | 5.185 | 5.169 | 5.209 | 5.138 | 5.279 | 9,499,843 | 5.1814 | 0.46% |
| 2015-02-23 | 0 | 6.580 | 6.550 | 6.580 | 6.400 | 6.650 | 11,963,036 | 78,799,074 | 6.5869 | 5.162 | 5.138 | 5.162 | 5.020 | 5.217 | 15,250,374 | 5.1670 | 5.11% |
| 2015-02-18 | 0 | 6.260 | 6.240 | 6.270 | 6.180 | 6.330 | 1,208,000 | 7,549,400 | 6.2495 | 4.911 | 4.895 | 4.918 | 4.848 | 4.966 | 1,539,948 | 4.9024 | 0.81% |
| 2015-02-17 | 0 | 6.210 | 6.200 | 6.230 | 6.120 | 6.390 | 3,979,200 | 24,847,196 | 6.2443 | 4.871 | 4.864 | 4.887 | 4.801 | 5.013 | 5,072,650 | 4.8983 | -1.74% |
| 2015-02-16 | 0 | 6.320 | 6.300 | 6.320 | 6.200 | 6.380 | 4,013,150 | 25,279,427 | 6.2991 | 4.958 | 4.942 | 4.958 | 4.864 | 5.005 | 5,115,929 | 4.9413 | 0.32% |
| 2015-02-13 | 0 | 6.300 | 6.290 | 6.320 | 6.190 | 6.350 | 4,616,000 | 28,924,480 | 6.2661 | 4.942 | 4.934 | 4.958 | 4.856 | 4.981 | 5,884,437 | 4.9154 | 1.94% |
| 2015-02-12 | 0 | 6.180 | 6.170 | 6.200 | 6.150 | 6.290 | 7,028,000 | 43,572,320 | 6.1998 | 4.848 | 4.840 | 4.864 | 4.824 | 4.934 | 8,959,233 | 4.8634 | -0.96% |
| 2015-02-11 | 0 | 6.240 | 6.220 | 6.270 | 6.200 | 6.500 | 4,064,803 | 25,467,810 | 6.2654 | 4.895 | 4.879 | 4.918 | 4.864 | 5.099 | 5,181,776 | 4.9149 | -2.19% |
| 2015-02-10 | 0 | 6.380 | 6.360 | 6.400 | 6.190 | 6.490 | 4,870,000 | 31,192,260 | 6.4050 | 5.005 | 4.989 | 5.020 | 4.856 | 5.091 | 6,208,234 | 5.0243 | 2.90% |
| 2015-02-09 | 0 | 6.200 | 6.170 | 6.210 | 6.130 | 6.250 | 1,854,130 | 11,478,375 | 6.1907 | 4.864 | 4.840 | 4.871 | 4.809 | 4.903 | 2,363,629 | 4.8563 | 0.00% |
| 2015-02-06 | 0 | 6.200 | 6.180 | 6.200 | 6.080 | 6.250 | 2,477,650 | 15,330,510 | 6.1875 | 4.864 | 4.848 | 4.864 | 4.769 | 4.903 | 3,158,487 | 4.8538 | 1.47% |
| 2015-02-05 | 0 | 6.110 | 6.100 | 6.130 | 6.040 | 6.170 | 12,308,020 | 75,198,256 | 6.1097 | 4.793 | 4.785 | 4.809 | 4.738 | 4.840 | 15,690,157 | 4.7927 | -0.97% |
| 2015-02-04 | 0 | 6.170 | 6.170 | 6.210 | 5.940 | 6.270 | 7,679,652 | 47,433,448 | 6.1765 | 4.840 | 4.840 | 4.871 | 4.660 | 4.918 | 9,789,954 | 4.8451 | 2.49% |
| 2015-02-03 | 0 | 6.020 | 6.010 | 6.020 | 5.990 | 6.130 | 8,043,570 | 48,320,841 | 6.0074 | 4.722 | 4.714 | 4.722 | 4.699 | 4.809 | 10,253,873 | 4.7124 | -0.66% |
| 2015-02-02 | 0 | 6.060 | 6.010 | 6.070 | 5.660 | 6.090 | 6,368,196 | 38,333,564 | 6.0195 | 4.754 | 4.714 | 4.762 | 4.440 | 4.777 | 8,118,121 | 4.7220 | -0.49% |
| 2015-01-30 | 0 | 6.090 | 6.080 | 6.140 | 6.070 | 6.190 | 4,785,000 | 29,203,240 | 6.1031 | 4.777 | 4.769 | 4.816 | 4.762 | 4.856 | 6,099,876 | 4.7875 | -0.49% |
| 2015-01-29 | 0 | 6.120 | 6.100 | 6.150 | 6.040 | 6.190 | 8,776,000 | 53,669,900 | 6.1155 | 4.801 | 4.785 | 4.824 | 4.738 | 4.856 | 11,187,568 | 4.7973 | -1.45% |
| 2015-01-28 | 0 | 6.210 | 6.200 | 6.230 | 6.160 | 6.280 | 4,421,216 | 27,476,416 | 6.2147 | 4.871 | 4.864 | 4.887 | 4.832 | 4.926 | 5,636,128 | 4.8751 | -1.11% |
| 2015-01-27 | 0 | 6.280 | 6.260 | 6.300 | 6.220 | 6.450 | 10,963,086 | 68,662,705 | 6.2631 | 4.926 | 4.911 | 4.942 | 4.879 | 5.060 | 13,975,647 | 4.9130 | -1.72% |
| 2015-01-26 | 0 | 6.390 | 6.380 | 6.400 | 6.300 | 6.450 | 8,294,072 | 52,940,838 | 6.3830 | 5.013 | 5.005 | 5.020 | 4.942 | 5.060 | 10,573,211 | 5.0071 | 1.43% |
| 2015-01-23 | 0 | 6.300 | 6.260 | 6.300 | 6.140 | 6.300 | 10,068,249 | 62,805,044 | 6.2379 | 4.942 | 4.911 | 4.942 | 4.816 | 4.942 | 12,834,916 | 4.8933 | 3.45% |
| 2015-01-22 | 0 | 6.090 | 6.070 | 6.090 | 6.010 | 6.180 | 7,486,687 | 45,737,378 | 6.1092 | 4.777 | 4.762 | 4.777 | 4.714 | 4.848 | 9,543,963 | 4.7923 | 1.33% |
| 2015-01-21 | 0 | 6.010 | 6.000 | 6.010 | 5.950 | 6.030 | 6,038,915 | 36,204,366 | 5.9952 | 4.714 | 4.707 | 4.714 | 4.667 | 4.730 | 7,698,356 | 4.7029 | 1.52% |
| 2015-01-20 | 0 | 5.920 | 5.900 | 5.940 | 5.890 | 6.000 | 4,763,383 | 28,297,868 | 5.9407 | 4.644 | 4.628 | 4.660 | 4.620 | 4.707 | 6,072,319 | 4.6601 | 1.72% |
| 2015-01-19 | 0 | 5.820 | 5.820 | 5.830 | 5.760 | 6.000 | 7,346,712 | 42,679,982 | 5.8094 | 4.565 | 4.565 | 4.573 | 4.518 | 4.707 | 9,365,525 | 4.5571 | -1.36% |
| 2015-01-16 | 0 | 5.900 | 5.890 | 5.920 | 5.830 | 5.970 | 2,579,177 | 15,213,613 | 5.8986 | 4.628 | 4.620 | 4.644 | 4.573 | 4.683 | 3,287,912 | 4.6271 | -0.67% |
| 2015-01-15 | 0 | 5.940 | 5.950 | 5.970 | 5.880 | 6.100 | 6,083,435 | 36,214,799 | 5.9530 | 4.660 | 4.667 | 4.683 | 4.613 | 4.785 | 7,755,110 | 4.6698 | -0.67% |
| 2015-01-14 | 0 | 5.980 | 5.970 | 5.990 | 5.910 | 6.050 | 4,300,000 | 25,704,760 | 5.9779 | 4.691 | 4.683 | 4.699 | 4.636 | 4.746 | 5,481,603 | 4.6893 | 0.67% |
| 2015-01-13 | 0 | 5.940 | 5.940 | 5.950 | 5.800 | 5.970 | 7,801,541 | 46,309,484 | 5.9359 | 4.660 | 4.660 | 4.667 | 4.550 | 4.683 | 9,945,337 | 4.6564 | 2.77% |
| 2015-01-12 | 0 | 5.780 | 5.760 | 5.800 | 5.710 | 5.890 | 6,828,000 | 39,613,240 | 5.8016 | 4.534 | 4.518 | 4.550 | 4.479 | 4.620 | 8,704,275 | 4.5510 | -1.87% |
| 2015-01-09 | 0 | 5.890 | 5.880 | 5.900 | 5.880 | 6.050 | 9,844,602 | 58,431,497 | 5.9354 | 4.620 | 4.613 | 4.628 | 4.613 | 4.746 | 12,549,813 | 4.6560 | -1.01% |
| 2015-01-08 | 0 | 5.950 | 5.940 | 5.970 | 5.870 | 6.000 | 17,010,993 | 100,624,544 | 5.9153 | 4.667 | 4.660 | 4.683 | 4.605 | 4.707 | 21,685,466 | 4.6402 | 1.54% |
| 2015-01-07 | 0 | 5.860 | 5.860 | 5.870 | 5.840 | 6.020 | 10,469,171 | 61,740,359 | 5.8973 | 4.597 | 4.597 | 4.605 | 4.581 | 4.722 | 13,346,008 | 4.6261 | -2.98% |
| 2015-01-06 | 0 | 6.040 | 6.040 | 6.060 | 6.020 | 6.160 | 6,676,528 | 40,455,536 | 6.0594 | 4.738 | 4.738 | 4.754 | 4.722 | 4.832 | 8,511,180 | 4.7532 | -1.95% |
| 2015-01-05 | 0 | 6.160 | 6.150 | 6.170 | 6.050 | 6.230 | 4,246,965 | 26,165,764 | 6.1611 | 4.832 | 4.824 | 4.840 | 4.746 | 4.887 | 5,413,994 | 4.8330 | -2.22% |
| 2015-01-02 | 0 | 6.300 | 6.290 | 6.300 | 6.060 | 6.430 | 4,440,624 | 27,718,273 | 6.2420 | 4.942 | 4.934 | 4.942 | 4.754 | 5.044 | 5,660,869 | 4.8965 | 0.64% |
| 2014-12-31 | 0 | 6.260 | 6.250 | 6.300 | 6.100 | 6.290 | 3,504,616 | 21,739,106 | 6.2030 | 4.911 | 4.903 | 4.942 | 4.785 | 4.934 | 4,467,654 | 4.8659 | 2.45% |
| 2014-12-30 | 0 | 6.110 | 6.100 | 6.110 | 6.020 | 6.440 | 8,734,700 | 53,468,071 | 6.1213 | 4.793 | 4.785 | 4.793 | 4.722 | 5.052 | 11,134,920 | 4.8018 | -3.63% |
| 2014-12-29 | 0 | 6.340 | 6.330 | 6.370 | 6.330 | 6.590 | 4,002,272 | 25,658,934 | 6.4111 | 4.973 | 4.966 | 4.997 | 4.966 | 5.169 | 5,102,062 | 5.0291 | -0.31% |
| 2014-12-24 | 0 | 6.360 | 6.350 | 6.370 | 6.310 | 6.490 | 3,964,494 | 25,383,851 | 6.4028 | 4.989 | 4.981 | 4.997 | 4.950 | 5.091 | 5,053,902 | 5.0226 | 0.16% |
| 2014-12-23 | 0 | 6.350 | 6.320 | 6.350 | 6.240 | 6.410 | 7,572,064 | 48,121,768 | 6.3552 | 4.981 | 4.958 | 4.981 | 4.895 | 5.028 | 9,652,801 | 4.9853 | 1.76% |
| 2014-12-22 | 0 | 6.240 | 6.230 | 6.240 | 5.990 | 6.320 | 10,202,293 | 62,788,722 | 6.1544 | 4.895 | 4.887 | 4.895 | 4.699 | 4.958 | 13,005,794 | 4.8277 | 4.00% |
| 2014-12-19 | 0 | 6.000 | 6.000 | 6.010 | 5.920 | 6.180 | 7,570,049 | 45,664,747 | 6.0323 | 4.707 | 4.707 | 4.714 | 4.644 | 4.848 | 9,650,233 | 4.7320 | 0.17% |
| 2014-12-18 | 0 | 5.990 | 5.960 | 6.000 | 5.900 | 6.060 | 6,018,912 | 35,992,399 | 5.9799 | 4.699 | 4.675 | 4.707 | 4.628 | 4.754 | 7,672,857 | 4.6909 | 0.67% |
| 2014-12-17 | 0 | 5.950 | 5.940 | 5.960 | 5.800 | 6.050 | 5,818,712 | 34,533,638 | 5.9349 | 4.667 | 4.660 | 4.675 | 4.550 | 4.746 | 7,417,643 | 4.6556 | -0.83% |
| 2014-12-16 | 0 | 6.000 | 6.010 | 6.040 | 6.000 | 6.260 | 6,228,916 | 37,806,735 | 6.0696 | 4.707 | 4.714 | 4.738 | 4.707 | 4.911 | 7,940,568 | 4.7612 | -4.15% |
| 2014-12-15 | 0 | 6.260 | 6.260 | 6.290 | 6.190 | 6.320 | 5,119,282 | 32,087,576 | 6.2680 | 4.911 | 4.911 | 4.934 | 4.856 | 4.958 | 6,526,016 | 4.9169 | -0.16% |
| 2014-12-12 | 0 | 6.270 | 6.260 | 6.270 | 6.190 | 6.350 | 3,444,000 | 21,619,552 | 6.2775 | 4.918 | 4.911 | 4.918 | 4.856 | 4.981 | 4,390,381 | 4.9243 | 0.16% |
| 2014-12-11 | 0 | 6.260 | 6.260 | 6.270 | 6.110 | 6.280 | 5,247,831 | 32,562,482 | 6.2049 | 4.911 | 4.911 | 4.918 | 4.793 | 4.926 | 6,689,889 | 4.8674 | 0.32% |
| 2014-12-10 | 0 | 6.240 | 6.230 | 6.240 | 6.200 | 6.450 | 5,959,884 | 37,534,937 | 6.2979 | 4.895 | 4.887 | 4.895 | 4.864 | 5.060 | 7,597,608 | 4.9404 | -0.95% |
| 2014-12-09 | 0 | 6.300 | 6.260 | 6.310 | 6.100 | 6.500 | 9,279,000 | 58,027,750 | 6.2537 | 4.942 | 4.911 | 4.950 | 4.785 | 5.099 | 11,828,788 | 4.9056 | -2.93% |
| 2014-12-08 | 0 | 6.490 | 6.470 | 6.490 | 6.430 | 6.600 | 6,401,182 | 41,544,210 | 6.4901 | 5.091 | 5.075 | 5.091 | 5.044 | 5.177 | 8,160,171 | 5.0911 | -0.76% |
| 2014-12-05 | 0 | 6.540 | 6.520 | 6.570 | 6.450 | 6.580 | 6,216,239 | 40,494,762 | 6.5144 | 5.130 | 5.115 | 5.154 | 5.060 | 5.162 | 7,924,407 | 5.1101 | 0.31% |
| 2014-12-04 | 0 | 6.520 | 6.510 | 6.520 | 6.440 | 6.600 | 8,383,204 | 54,660,291 | 6.5202 | 5.115 | 5.107 | 5.115 | 5.052 | 5.177 | 10,686,836 | 5.1147 | 1.72% |
| 2014-12-03 | 0 | 6.410 | 6.390 | 6.400 | 6.380 | 6.540 | 5,436,619 | 34,990,245 | 6.4360 | 5.028 | 5.013 | 5.020 | 5.005 | 5.130 | 6,930,555 | 5.0487 | 0.00% |
| 2014-12-02 | 0 | 6.410 | 6.400 | 6.410 | 6.380 | 6.590 | 10,782,110 | 69,243,250 | 6.4221 | 5.028 | 5.020 | 5.028 | 5.005 | 5.169 | 13,744,940 | 5.0377 | -1.23% |
| 2014-12-01 | 0 | 6.490 | 6.460 | 6.500 | 6.390 | 6.890 | 15,898,763 | 103,517,757 | 6.5111 | 5.091 | 5.067 | 5.099 | 5.013 | 5.405 | 20,267,605 | 5.1075 | -5.53% |
| 2014-11-28 | 0 | 6.870 | 6.830 | 6.870 | 6.830 | 6.920 | 8,423,409 | 57,825,343 | 6.8648 | 5.389 | 5.358 | 5.389 | 5.358 | 5.428 | 10,738,089 | 5.3851 | 0.73% |
| 2014-11-27 | 0 | 6.820 | 6.820 | 6.830 | 6.820 | 7.050 | 6,207,900 | 42,710,624 | 6.8800 | 5.350 | 5.350 | 5.358 | 5.350 | 5.530 | 7,913,777 | 5.3970 | -1.02% |
| 2014-11-26 | 0 | 6.890 | 6.880 | 6.890 | 6.780 | 6.950 | 10,469,124 | 71,818,142 | 6.8600 | 5.405 | 5.397 | 5.405 | 5.319 | 5.452 | 13,345,948 | 5.3813 | 0.58% |
| 2014-11-25 | 0 | 6.850 | 6.780 | 6.830 | 6.780 | 6.930 | 14,620,298 | 100,261,749 | 6.8577 | 5.373 | 5.319 | 5.358 | 5.319 | 5.436 | 18,637,829 | 5.3795 | -1.01% |
| 2014-11-24 | 0 | 6.920 | 6.890 | 6.910 | 6.860 | 7.060 | 17,310,905 | 119,883,867 | 6.9253 | 5.428 | 5.405 | 5.420 | 5.381 | 5.538 | 22,067,791 | 5.4325 | 0.44% |
| 2014-11-21 | 0 | 6.890 | 6.890 | 6.900 | 6.800 | 7.150 | 22,189,916 | 153,149,556 | 6.9018 | 5.405 | 5.405 | 5.413 | 5.334 | 5.609 | 28,287,512 | 5.4140 | -1.85% |
| 2014-11-20 | 0 | 7.020 | 7.000 | 7.040 | 6.910 | 7.480 | 51,017,600 | 366,430,332 | 7.1824 | 5.507 | 5.491 | 5.522 | 5.420 | 5.868 | 65,036,793 | 5.6342 | -15.43% |
| 2014-11-19 | 0 | 8.340 | 8.340 | 8.350 | 8.240 | 8.460 | 11,680,162 | 97,606,703 | 8.3566 | 6.512 | 6.512 | 6.519 | 6.434 | 6.605 | 14,959,724 | 6.5246 | -0.71% |
| 2014-11-18 | 0 | 8.400 | 8.400 | 8.440 | 8.230 | 8.550 | 6,917,034 | 58,304,196 | 8.4291 | 6.559 | 6.559 | 6.590 | 6.426 | 6.676 | 8,859,203 | 6.5812 | -1.41% |
| 2014-11-17 | 0 | 8.520 | 8.520 | 8.560 | 8.350 | 8.890 | 13,816,450 | 118,012,808 | 8.5415 | 6.652 | 6.652 | 6.683 | 6.519 | 6.941 | 17,695,841 | 6.6690 | -3.18% |
| 2014-11-14 | 0 | 8.800 | 8.800 | 8.850 | 7.940 | 8.920 | 33,463,000 | 285,011,970 | 8.5172 | 6.871 | 6.871 | 6.910 | 6.199 | 6.965 | 42,858,760 | 6.6500 | 11.82% |
| 2014-11-13 | 0 | 7.870 | 7.870 | 7.890 | 7.780 | 7.940 | 12,158,294 | 95,477,883 | 7.8529 | 6.145 | 6.145 | 6.160 | 6.074 | 6.199 | 15,572,107 | 6.1313 | -0.13% |
| 2014-11-12 | 0 | 7.880 | 7.860 | 7.900 | 7.660 | 7.930 | 5,040,000 | 39,498,480 | 7.8370 | 6.152 | 6.137 | 6.168 | 5.981 | 6.192 | 6,455,134 | 6.1189 | 2.74% |
| 2014-11-11 | 0 | 7.670 | 7.660 | 7.670 | 7.650 | 7.840 | 2,902,577 | 22,348,896 | 7.6997 | 5.989 | 5.981 | 5.989 | 5.973 | 6.121 | 3,717,564 | 6.0117 | -1.03% |
| 2014-11-10 | 0 | 7.750 | 7.760 | 7.780 | 7.740 | 8.100 | 4,504,000 | 35,406,508 | 7.8611 | 6.051 | 6.059 | 6.074 | 6.043 | 6.324 | 5,768,636 | 6.1378 | -0.39% |
| 2014-11-07 | 0 | 7.780 | 7.760 | 7.790 | 7.630 | 7.950 | 4,697,737 | 36,861,866 | 7.8467 | 6.074 | 6.059 | 6.082 | 5.957 | 6.207 | 6,016,770 | 6.1265 | 0.26% |
| 2014-11-06 | 0 | 7.760 | 7.760 | 7.780 | 7.660 | 7.840 | 2,312,355 | 17,894,686 | 7.7387 | 6.059 | 6.059 | 6.074 | 5.981 | 6.121 | 2,961,619 | 6.0422 | 0.78% |
| 2014-11-05 | 0 | 7.700 | 7.680 | 7.710 | 7.590 | 7.900 | 4,312,000 | 33,170,680 | 7.6926 | 6.012 | 5.996 | 6.020 | 5.926 | 6.168 | 5,522,726 | 6.0062 | -2.53% |
| 2014-11-04 | 0 | 7.900 | 7.890 | 7.910 | 7.730 | 7.920 | 3,036,661 | 23,774,243 | 7.8291 | 6.168 | 6.160 | 6.176 | 6.035 | 6.184 | 3,889,296 | 6.1127 | 0.51% |
| 2014-11-03 | 0 | 7.860 | 7.850 | 7.860 | 7.830 | 7.980 | 4,629,364 | 36,459,727 | 7.8758 | 6.137 | 6.129 | 6.137 | 6.113 | 6.231 | 5,929,199 | 6.1492 | 0.51% |
| 2014-10-31 | 0 | 7.820 | 7.820 | 7.870 | 7.760 | 7.950 | 7,886,036 | 61,787,435 | 7.8350 | 6.106 | 6.106 | 6.145 | 6.059 | 6.207 | 10,100,282 | 6.1174 | 0.77% |
| 2014-10-30 | 0 | 7.760 | 7.730 | 7.760 | 7.710 | 7.870 | 4,909,397 | 38,092,284 | 7.7591 | 6.059 | 6.035 | 6.059 | 6.020 | 6.145 | 6,287,860 | 6.0581 | -0.13% |
| 2014-10-29 | 0 | 7.770 | 7.760 | 7.800 | 7.600 | 7.830 | 5,062,000 | 39,282,620 | 7.7603 | 6.067 | 6.059 | 6.090 | 5.934 | 6.113 | 6,483,311 | 6.0590 | 1.17% |
| 2014-10-28 | 0 | 7.680 | 7.660 | 7.690 | 7.550 | 7.750 | 3,874,000 | 29,665,223 | 7.6575 | 5.996 | 5.981 | 6.004 | 5.895 | 6.051 | 4,961,744 | 5.9788 | 2.26% |
| 2014-10-27 | 0 | 7.510 | 7.500 | 7.510 | 7.330 | 7.590 | 4,966,978 | 36,993,057 | 7.4478 | 5.864 | 5.856 | 5.864 | 5.723 | 5.926 | 6,361,609 | 5.8150 | -0.40% |
| 2014-10-24 | 0 | 7.540 | 7.530 | 7.540 | 7.510 | 7.720 | 7,093,171 | 53,737,384 | 7.5759 | 5.887 | 5.879 | 5.887 | 5.864 | 6.028 | 9,084,796 | 5.9151 | -0.53% |
| 2014-10-23 | 0 | 7.580 | 7.560 | 7.580 | 7.530 | 7.760 | 9,460,000 | 71,958,704 | 7.6066 | 5.918 | 5.903 | 5.918 | 5.879 | 6.059 | 12,116,184 | 5.9391 | -2.45% |
| 2014-10-22 | 0 | 7.770 | 7.770 | 7.790 | 7.430 | 7.820 | 10,137,373 | 77,880,562 | 7.6825 | 6.067 | 6.067 | 6.082 | 5.801 | 6.106 | 12,983,750 | 5.9983 | 5.00% |
| 2014-10-21 | 0 | 7.400 | 7.400 | 7.410 | 7.350 | 7.430 | 4,209,228 | 31,127,312 | 7.3950 | 5.778 | 5.778 | 5.786 | 5.739 | 5.801 | 5,391,097 | 5.7738 | 0.41% |
| 2014-10-20 | 0 | 7.370 | 7.370 | 7.390 | 7.300 | 7.420 | 5,753,909 | 42,346,470 | 7.3596 | 5.754 | 5.754 | 5.770 | 5.700 | 5.793 | 7,369,495 | 5.7462 | 1.66% |
| 2014-10-17 | 0 | 7.250 | 7.230 | 7.250 | 7.230 | 7.420 | 6,485,000 | 47,327,650 | 7.2980 | 5.661 | 5.645 | 5.661 | 5.645 | 5.793 | 8,305,862 | 5.6981 | -2.16% |
| 2014-10-16 | 0 | 7.410 | 7.390 | 7.400 | 7.390 | 7.510 | 6,201,608 | 46,193,367 | 7.4486 | 5.786 | 5.770 | 5.778 | 5.770 | 5.864 | 7,942,899 | 5.8157 | -1.20% |
| 2014-10-15 | 0 | 7.500 | 7.500 | 7.510 | 7.470 | 7.550 | 4,140,000 | 31,077,940 | 7.5067 | 5.856 | 5.856 | 5.864 | 5.832 | 5.895 | 5,302,432 | 5.8611 | 0.54% |
| 2014-10-14 | 0 | 7.460 | 7.440 | 7.470 | 7.340 | 7.650 | 5,972,000 | 44,662,212 | 7.4786 | 5.825 | 5.809 | 5.832 | 5.731 | 5.973 | 7,648,822 | 5.8391 | 2.05% |
| 2014-10-13 | 0 | 7.310 | 7.300 | 7.340 | 7.290 | 7.450 | 4,935,220 | 36,213,138 | 7.3377 | 5.707 | 5.700 | 5.731 | 5.692 | 5.817 | 6,320,934 | 5.7291 | -2.53% |
| 2014-10-10 | 0 | 7.500 | 7.460 | 7.500 | 7.400 | 7.510 | 4,964,041 | 37,068,514 | 7.4674 | 5.856 | 5.825 | 5.856 | 5.778 | 5.864 | 6,357,847 | 5.8304 | -0.13% |
| 2014-10-09 | 0 | 7.510 | 7.500 | 7.510 | 7.460 | 7.560 | 3,332,000 | 24,976,080 | 7.4958 | 5.864 | 5.856 | 5.864 | 5.825 | 5.903 | 4,267,561 | 5.8525 | 0.27% |
| 2014-10-08 | 0 | 7.490 | 7.470 | 7.510 | 7.360 | 7.600 | 5,076,600 | 37,961,056 | 7.4777 | 5.848 | 5.832 | 5.864 | 5.746 | 5.934 | 6,502,011 | 5.8384 | -1.19% |
| 2014-10-07 | 0 | 7.580 | 7.570 | 7.600 | 7.420 | 7.640 | 5,877,375 | 44,402,846 | 7.5549 | 5.918 | 5.910 | 5.934 | 5.793 | 5.965 | 7,527,628 | 5.8987 | 1.20% |
| 2014-10-06 | 0 | 7.490 | 7.480 | 7.490 | 7.420 | 7.560 | 7,131,393 | 53,387,603 | 7.4863 | 5.848 | 5.840 | 5.848 | 5.793 | 5.903 | 9,133,750 | 5.8451 | 0.81% |
| 2014-10-03 | 0 | 7.430 | 7.430 | 7.460 | 7.410 | 7.840 | 11,196,170 | 84,521,570 | 7.5492 | 5.801 | 5.801 | 5.825 | 5.786 | 6.121 | 14,339,837 | 5.8942 | -3.26% |
| 2014-09-30 | 0 | 7.680 | 7.670 | 7.710 | 7.590 | 7.790 | 5,880,116 | 45,229,405 | 7.6919 | 5.996 | 5.989 | 6.020 | 5.926 | 6.082 | 7,531,138 | 6.0057 | 0.26% |
| 2014-09-29 | 0 | 7.660 | 7.660 | 7.670 | 7.500 | 7.720 | 6,529,884 | 49,879,584 | 7.6387 | 5.981 | 5.981 | 5.989 | 5.856 | 6.028 | 8,363,349 | 5.9641 | -2.79% |
| 2014-09-26 | 0 | 7.880 | 7.880 | 7.900 | 7.760 | 7.900 | 4,728,688 | 37,049,976 | 7.8351 | 6.152 | 6.152 | 6.168 | 6.059 | 6.168 | 6,056,412 | 6.1175 | 1.16% |
| 2014-09-25 | 0 | 7.790 | 7.790 | 7.810 | 7.760 | 7.880 | 3,354,898 | 26,171,826 | 7.8011 | 6.082 | 6.082 | 6.098 | 6.059 | 6.152 | 4,296,888 | 6.0909 | -0.51% |
| 2014-09-24 | 0 | 7.830 | 7.800 | 7.830 | 7.750 | 7.890 | 5,506,533 | 43,125,080 | 7.8316 | 6.113 | 6.090 | 6.113 | 6.051 | 6.160 | 7,052,660 | 6.1147 | -0.89% |
| 2014-09-23 | 0 | 7.900 | 7.890 | 7.920 | 7.790 | 8.060 | 5,168,000 | 40,756,700 | 7.8864 | 6.168 | 6.160 | 6.184 | 6.082 | 6.293 | 6,619,074 | 6.1575 | 0.25% |
| 2014-09-22 | 0 | 7.880 | 7.870 | 7.880 | 7.780 | 8.290 | 4,806,967 | 38,202,364 | 7.9473 | 6.152 | 6.145 | 6.152 | 6.074 | 6.473 | 6,156,670 | 6.2050 | -4.25% |
| 2014-09-19 | 0 | 8.230 | 8.220 | 8.260 | 8.070 | 8.300 | 6,657,562 | 54,703,545 | 8.2168 | 6.426 | 6.418 | 6.449 | 6.301 | 6.480 | 8,526,876 | 6.4154 | 1.60% |
| 2014-09-18 | 0 | 8.100 | 8.080 | 8.120 | 8.010 | 8.160 | 5,903,290 | 47,889,380 | 8.1123 | 6.324 | 6.309 | 6.340 | 6.254 | 6.371 | 7,560,819 | 6.3339 | 0.87% |
| 2014-09-17 | 0 | 8.030 | 8.020 | 8.050 | 7.900 | 8.050 | 4,206,351 | 33,623,703 | 7.9936 | 6.270 | 6.262 | 6.285 | 6.168 | 6.285 | 5,387,413 | 6.2412 | 2.55% |
| 2014-09-16 | 0 | 7.830 | 7.830 | 7.870 | 7.760 | 8.000 | 5,804,372 | 45,522,732 | 7.8428 | 6.113 | 6.113 | 6.145 | 6.059 | 6.246 | 7,434,127 | 6.1235 | 0.13% |
| 2014-09-15 | 0 | 7.820 | 7.820 | 7.840 | 7.790 | 8.030 | 4,189,284 | 33,046,117 | 7.8882 | 6.106 | 6.106 | 6.121 | 6.082 | 6.270 | 5,365,554 | 6.1589 | -1.76% |
| 2014-09-12 | 0 | 7.960 | 7.950 | 7.990 | 7.650 | 8.110 | 4,450,640 | 35,620,387 | 8.0034 | 6.215 | 6.207 | 6.238 | 5.973 | 6.332 | 5,700,293 | 6.2489 | 0.89% |
| 2014-09-11 | 0 | 7.890 | 7.870 | 7.880 | 7.870 | 8.130 | 6,291,194 | 50,216,264 | 7.9820 | 6.160 | 6.145 | 6.152 | 6.145 | 6.348 | 8,057,639 | 6.2321 | -1.50% |
| 2014-09-10 | 0 | 8.010 | 8.010 | 8.020 | 8.000 | 8.250 | 3,718,122 | 30,025,036 | 8.0753 | 6.254 | 6.254 | 6.262 | 6.246 | 6.441 | 4,762,098 | 6.3050 | -2.44% |
| 2014-09-08 | 0 | 8.210 | 8.210 | 8.220 | 7.990 | 8.240 | 6,066,100 | 49,267,802 | 8.1218 | 6.410 | 6.410 | 6.418 | 6.238 | 6.434 | 7,769,343 | 6.3413 | 2.88% |
| 2014-09-05 | 0 | 7.980 | 7.960 | 7.980 | 7.950 | 8.190 | 7,552,633 | 60,550,635 | 8.0172 | 6.231 | 6.215 | 6.231 | 6.207 | 6.395 | 9,673,266 | 6.2596 | -2.56% |
| 2014-09-04 | 0 | 8.190 | 8.170 | 8.200 | 7.940 | 8.210 | 5,891,070 | 47,655,609 | 8.0895 | 6.395 | 6.379 | 6.402 | 6.199 | 6.410 | 7,545,168 | 6.3160 | 0.37% |
| 2014-09-03 | 0 | 8.160 | 8.150 | 8.180 | 7.900 | 8.180 | 7,436,000 | 60,245,180 | 8.1018 | 6.371 | 6.363 | 6.387 | 6.168 | 6.387 | 9,523,884 | 6.3257 | 2.13% |
| 2014-09-02 | 0 | 7.990 | 7.960 | 7.980 | 7.710 | 7.990 | 3,472,000 | 27,326,880 | 7.8706 | 6.238 | 6.215 | 6.231 | 6.020 | 6.238 | 4,446,870 | 6.1452 | 2.17% |
| 2014-09-01 | 0 | 7.820 | 7.800 | 7.840 | 7.630 | 7.910 | 3,942,000 | 30,496,660 | 7.7363 | 6.106 | 6.090 | 6.121 | 5.957 | 6.176 | 5,048,837 | 6.0403 | -0.38% |
| 2014-08-29 | 0 | 7.850 | 7.820 | 7.870 | 7.670 | 7.870 | 6,398,658 | 49,735,046 | 7.7727 | 6.129 | 6.106 | 6.145 | 5.989 | 6.145 | 8,195,277 | 6.0687 | 2.61% |
| 2014-08-28 | 0 | 7.650 | 7.650 | 7.660 | 7.520 | 7.900 | 7,407,000 | 56,697,330 | 7.6546 | 5.973 | 5.973 | 5.981 | 5.871 | 6.168 | 9,486,742 | 5.9765 | -3.53% |
| 2014-08-27 | 0 | 7.930 | 7.910 | 7.930 | 7.860 | 8.150 | 8,906,736 | 70,973,631 | 7.9685 | 6.192 | 6.176 | 6.192 | 6.137 | 6.363 | 11,407,574 | 6.2216 | 0.38% |
| 2014-08-26 | 0 | 7.900 | 7.890 | 7.900 | 7.750 | 7.980 | 3,883,200 | 30,561,584 | 7.8702 | 6.168 | 6.160 | 6.168 | 6.051 | 6.231 | 4,973,527 | 6.1449 | 0.64% |
| 2014-08-25 | 0 | 7.850 | 7.850 | 7.880 | 7.710 | 7.900 | 4,959,998 | 38,907,156 | 7.8442 | 6.129 | 6.129 | 6.152 | 6.020 | 6.168 | 6,352,669 | 6.1245 | 1.55% |
| 2014-08-22 | 0 | 7.730 | 7.710 | 7.730 | 7.660 | 7.740 | 3,456,341 | 26,617,839 | 7.7012 | 6.035 | 6.020 | 6.035 | 5.981 | 6.043 | 4,426,814 | 6.0129 | 0.78% |
| 2014-08-21 | 0 | 7.670 | 7.660 | 7.670 | 7.660 | 7.860 | 3,924,000 | 30,235,080 | 7.7052 | 5.989 | 5.981 | 5.989 | 5.981 | 6.137 | 5,025,783 | 6.0160 | -1.54% |
| 2014-08-20 | 0 | 7.790 | 7.780 | 7.800 | 7.680 | 7.860 | 4,025,000 | 31,299,983 | 7.7764 | 6.082 | 6.074 | 6.090 | 5.996 | 6.137 | 5,155,142 | 6.0716 | 0.91% |
| 2014-08-19 | 0 | 7.720 | 7.720 | 7.740 | 7.670 | 7.770 | 2,929,884 | 22,611,286 | 7.7175 | 6.028 | 6.028 | 6.043 | 5.989 | 6.067 | 3,752,538 | 6.0256 | -0.26% |
| 2014-08-18 | 0 | 7.740 | 7.720 | 7.740 | 7.640 | 7.740 | 2,938,000 | 22,569,580 | 7.6820 | 6.043 | 6.028 | 6.043 | 5.965 | 6.043 | 3,762,933 | 5.9979 | 0.13% |
| 2014-08-15 | 0 | 7.730 | 7.710 | 7.740 | 7.680 | 7.890 | 4,158,020 | 32,138,354 | 7.7292 | 6.035 | 6.020 | 6.043 | 5.996 | 6.160 | 5,325,511 | 6.0348 | -0.77% |
| 2014-08-14 | 0 | 7.790 | 7.780 | 7.790 | 7.760 | 7.900 | 2,829,460 | 22,169,529 | 7.8353 | 6.082 | 6.074 | 6.082 | 6.059 | 6.168 | 3,623,917 | 6.1176 | -1.39% |
| 2014-08-13 | 0 | 7.900 | 7.870 | 7.890 | 7.730 | 7.900 | 3,032,000 | 23,806,600 | 7.8518 | 6.168 | 6.145 | 6.160 | 6.035 | 6.168 | 3,883,327 | 6.1305 | 1.80% |
| 2014-08-12 | 0 | 7.760 | 7.760 | 7.780 | 7.710 | 7.810 | 3,141,323 | 24,355,853 | 7.7534 | 6.059 | 6.059 | 6.074 | 6.020 | 6.098 | 4,023,345 | 6.0536 | -0.51% |
| 2014-08-11 | 0 | 7.800 | 7.790 | 7.800 | 7.700 | 7.850 | 2,448,300 | 19,087,711 | 7.7963 | 6.090 | 6.082 | 6.090 | 6.012 | 6.129 | 3,135,735 | 6.0872 | 1.30% |
| 2014-08-08 | 0 | 7.700 | 7.700 | 7.720 | 7.630 | 7.770 | 2,887,975 | 22,224,832 | 7.6956 | 6.012 | 6.012 | 6.028 | 5.957 | 6.067 | 3,698,862 | 6.0086 | -0.39% |
| 2014-08-07 | 0 | 7.730 | 7.720 | 7.730 | 7.720 | 7.880 | 3,821,836 | 29,628,427 | 7.7524 | 6.035 | 6.028 | 6.035 | 6.028 | 6.152 | 4,894,933 | 6.0529 | -2.28% |
| 2014-08-06 | 0 | 7.910 | 7.890 | 7.930 | 7.700 | 7.960 | 3,257,540 | 25,529,460 | 7.8370 | 6.176 | 6.160 | 6.192 | 6.012 | 6.215 | 4,172,194 | 6.1190 | 1.02% |
| 2014-08-05 | 0 | 7.830 | 7.820 | 7.830 | 7.800 | 8.020 | 2,328,000 | 18,337,480 | 7.8769 | 6.113 | 6.106 | 6.113 | 6.090 | 6.262 | 2,981,657 | 6.1501 | -2.13% |
| 2014-08-04 | 0 | 8.000 | 7.970 | 8.010 | 7.780 | 8.030 | 3,780,000 | 30,088,560 | 7.9599 | 6.246 | 6.223 | 6.254 | 6.074 | 6.270 | 4,841,351 | 6.2149 | 2.83% |
| 2014-08-01 | 0 | 7.780 | 7.770 | 7.800 | 7.770 | 8.060 | 3,145,342 | 24,745,357 | 7.8673 | 6.074 | 6.067 | 6.090 | 6.067 | 6.293 | 4,028,493 | 6.1426 | -3.35% |
| 2014-07-31 | 0 | 8.050 | 8.050 | 8.070 | 7.880 | 8.090 | 5,667,029 | 45,487,781 | 8.0267 | 6.285 | 6.285 | 6.301 | 6.152 | 6.316 | 7,258,221 | 6.2671 | 2.16% |
| 2014-07-30 | 0 | 7.880 | 7.870 | 7.880 | 7.860 | 8.090 | 4,520,000 | 35,815,120 | 7.9237 | 6.152 | 6.145 | 6.152 | 6.137 | 6.316 | 5,789,128 | 6.1866 | -1.50% |
| 2014-07-29 | 0 | 8.000 | 7.980 | 8.000 | 7.600 | 8.000 | 6,758,780 | 53,085,468 | 7.8543 | 6.246 | 6.231 | 6.246 | 5.934 | 6.246 | 8,656,514 | 6.1324 | 5.26% |
| 2014-07-28 | 0 | 7.600 | 7.590 | 7.600 | 7.590 | 7.940 | 9,116,674 | 70,190,546 | 7.6991 | 5.934 | 5.926 | 5.934 | 5.926 | 6.199 | 11,676,459 | 6.0113 | -2.56% |
| 2014-07-25 | 0 | 7.800 | 7.800 | 7.830 | 7.710 | 8.020 | 6,176,000 | 47,980,180 | 7.7688 | 6.090 | 6.090 | 6.113 | 6.020 | 6.262 | 7,910,101 | 6.0657 | -0.89% |
| 2014-07-24 | 0 | 7.870 | 7.850 | 7.890 | 7.810 | 8.090 | 5,503,263 | 43,437,957 | 7.8931 | 6.145 | 6.129 | 6.160 | 6.098 | 6.316 | 7,048,472 | 6.1627 | -1.75% |
| 2014-07-23 | 0 | 8.010 | 8.000 | 8.030 | 7.900 | 8.110 | 5,918,283 | 47,517,747 | 8.0290 | 6.254 | 6.246 | 6.270 | 6.168 | 6.332 | 7,580,022 | 6.2688 | 0.88% |
| 2014-07-22 | 0 | 7.940 | 7.930 | 7.960 | 7.560 | 7.970 | 8,022,003 | 62,674,698 | 7.8128 | 6.199 | 6.192 | 6.215 | 5.903 | 6.223 | 10,274,426 | 6.1001 | 4.75% |
| 2014-07-21 | 0 | 7.580 | 7.580 | 7.620 | 7.560 | 7.940 | 6,017,322 | 46,052,912 | 7.6534 | 5.918 | 5.918 | 5.949 | 5.903 | 6.199 | 7,706,869 | 5.9756 | -3.19% |
| 2014-07-18 | 0 | 7.830 | 7.810 | 7.830 | 7.690 | 7.880 | 2,580,000 | 20,128,280 | 7.8017 | 6.113 | 6.098 | 6.113 | 6.004 | 6.152 | 3,304,414 | 6.0913 | -1.39% |
| 2014-07-17 | 0 | 7.940 | 7.920 | 7.940 | 7.750 | 8.110 | 3,973,000 | 31,568,050 | 7.9456 | 6.199 | 6.184 | 6.199 | 6.051 | 6.332 | 5,088,541 | 6.2038 | 1.40% |
| 2014-07-16 | 0 | 7.830 | 7.820 | 7.840 | 7.800 | 8.270 | 7,551,038 | 59,718,644 | 7.9087 | 6.113 | 6.106 | 6.121 | 6.090 | 6.457 | 9,671,223 | 6.1749 | -3.93% |
| 2014-07-15 | 0 | 8.150 | 8.130 | 8.170 | 8.100 | 8.330 | 2,164,000 | 17,670,508 | 8.1657 | 6.363 | 6.348 | 6.379 | 6.324 | 6.504 | 2,771,609 | 6.3755 | -0.49% |
| 2014-07-14 | 0 | 8.190 | 8.170 | 8.190 | 7.950 | 8.210 | 6,104,000 | 49,704,064 | 8.1429 | 6.395 | 6.379 | 6.395 | 6.207 | 6.410 | 7,817,885 | 6.3577 | 0.12% |
| 2014-07-11 | 0 | 8.180 | 8.180 | 8.190 | 8.130 | 8.380 | 7,356,566 | 60,577,245 | 8.2344 | 6.387 | 6.387 | 6.395 | 6.348 | 6.543 | 9,422,147 | 6.4292 | -1.56% |
| 2014-07-10 | 0 | 8.310 | 8.300 | 8.310 | 8.170 | 8.420 | 6,050,306 | 50,408,065 | 8.3315 | 6.488 | 6.480 | 6.488 | 6.379 | 6.574 | 7,749,114 | 6.5050 | -0.48% |
| 2014-07-09 | 0 | 8.350 | 8.310 | 8.350 | 8.040 | 8.440 | 13,490,668 | 111,920,561 | 8.2961 | 6.519 | 6.488 | 6.519 | 6.277 | 6.590 | 17,278,585 | 6.4774 | 3.60% |
| 2014-07-08 | 0 | 8.060 | 8.050 | 8.060 | 7.930 | 8.200 | 9,592,000 | 77,216,784 | 8.0501 | 6.293 | 6.285 | 6.293 | 6.192 | 6.402 | 12,285,247 | 6.2853 | -0.86% |
| 2014-07-07 | 0 | 8.130 | 8.080 | 8.130 | 7.690 | 8.180 | 7,914,915 | 62,932,535 | 7.9511 | 6.348 | 6.309 | 6.348 | 6.004 | 6.387 | 10,137,269 | 6.2080 | 4.77% |
| 2014-07-04 | 0 | 7.760 | 7.740 | 7.780 | 7.680 | 7.820 | 2,461,214 | 19,062,216 | 7.7450 | 6.059 | 6.043 | 6.074 | 5.996 | 6.106 | 3,152,275 | 6.0471 | 0.26% |
| 2014-07-03 | 0 | 7.740 | 7.710 | 7.740 | 7.690 | 7.880 | 4,109,441 | 31,819,849 | 7.7431 | 6.043 | 6.020 | 6.043 | 6.004 | 6.152 | 5,263,292 | 6.0456 | -1.28% |
| 2014-07-02 | 0 | 7.840 | 7.820 | 7.850 | 7.620 | 7.860 | 11,090,989 | 85,911,842 | 7.7461 | 6.121 | 6.106 | 6.129 | 5.949 | 6.137 | 14,205,123 | 6.0479 | 3.57% |
| 2014-06-30 | 0 | 7.570 | 7.550 | 7.580 | 7.480 | 7.600 | 8,928,000 | 67,277,340 | 7.5355 | 5.910 | 5.895 | 5.918 | 5.840 | 5.934 | 11,434,809 | 5.8836 | 0.93% |
| 2014-06-27 | 0 | 7.500 | 7.500 | 7.510 | 7.350 | 7.570 | 9,455,600 | 70,753,516 | 7.4827 | 5.856 | 5.856 | 5.864 | 5.739 | 5.910 | 12,110,549 | 5.8423 | 2.32% |
| 2014-06-26 | 0 | 7.330 | 7.310 | 7.330 | 7.200 | 7.350 | 5,931,191 | 43,218,898 | 7.2867 | 5.723 | 5.707 | 5.723 | 5.622 | 5.739 | 7,596,554 | 5.6893 | 1.66% |
| 2014-06-25 | 0 | 7.210 | 7.190 | 7.200 | 7.070 | 7.260 | 7,551,895 | 54,103,130 | 7.1642 | 5.629 | 5.614 | 5.622 | 5.520 | 5.668 | 9,672,320 | 5.5936 | 0.98% |
| 2014-06-24 | 0 | 7.140 | 7.140 | 7.150 | 7.030 | 7.170 | 5,500,778 | 39,180,906 | 7.1228 | 5.575 | 5.575 | 5.583 | 5.489 | 5.598 | 7,045,290 | 5.5613 | 1.56% |
| 2014-06-23 | 0 | 7.030 | 7.010 | 7.040 | 7.010 | 7.150 | 5,060,686 | 35,784,722 | 7.0711 | 5.489 | 5.473 | 5.497 | 5.473 | 5.583 | 6,481,628 | 5.5209 | -0.85% |
| 2014-06-20 | 0 | 7.090 | 7.090 | 7.130 | 7.020 | 7.170 | 6,207,429 | 44,089,612 | 7.1027 | 5.536 | 5.536 | 5.567 | 5.481 | 5.598 | 7,950,354 | 5.5456 | 0.71% |
| 2014-06-19 | 0 | 7.040 | 7.030 | 7.050 | 6.990 | 7.180 | 8,480,984 | 59,922,743 | 7.0655 | 5.497 | 5.489 | 5.504 | 5.458 | 5.606 | 10,862,279 | 5.5166 | -0.14% |
| 2014-06-18 | 0 | 7.050 | 7.040 | 7.070 | 7.010 | 7.290 | 10,100,000 | 72,039,132 | 7.1326 | 5.504 | 5.497 | 5.520 | 5.473 | 5.692 | 12,935,884 | 5.5689 | -2.62% |
| 2014-06-17 | 0 | 7.240 | 7.200 | 7.240 | 7.200 | 7.350 | 6,280,440 | 45,652,622 | 7.2690 | 5.653 | 5.622 | 5.653 | 5.622 | 5.739 | 8,043,865 | 5.6755 | -0.82% |
| 2014-06-16 | 0 | 7.300 | 7.280 | 7.310 | 7.260 | 7.370 | 4,288,299 | 31,393,456 | 7.3207 | 5.700 | 5.684 | 5.707 | 5.668 | 5.754 | 5,492,370 | 5.7158 | -0.82% |
| 2014-06-13 | 0 | 7.360 | 7.340 | 7.360 | 7.320 | 7.420 | 3,750,103 | 27,590,645 | 7.3573 | 5.746 | 5.731 | 5.746 | 5.715 | 5.793 | 4,803,059 | 5.7444 | -0.14% |
| 2014-06-12 | 0 | 7.370 | 7.350 | 7.380 | 7.340 | 7.500 | 3,226,829 | 23,770,775 | 7.3666 | 5.754 | 5.739 | 5.762 | 5.731 | 5.856 | 4,132,860 | 5.7517 | 0.14% |
| 2014-06-11 | 0 | 7.360 | 7.350 | 7.370 | 7.310 | 7.580 | 3,942,343 | 29,070,763 | 7.3740 | 5.746 | 5.739 | 5.754 | 5.707 | 5.918 | 5,049,276 | 5.7574 | -2.13% |
| 2014-06-10 | 0 | 7.520 | 7.510 | 7.530 | 7.420 | 7.580 | 5,955,255 | 44,654,497 | 7.4983 | 5.871 | 5.864 | 5.879 | 5.793 | 5.918 | 7,627,375 | 5.8545 | 1.21% |
| 2014-06-09 | 0 | 7.430 | 7.420 | 7.430 | 7.340 | 7.470 | 6,594,696 | 48,698,024 | 7.3844 | 5.801 | 5.793 | 5.801 | 5.731 | 5.832 | 8,446,358 | 5.7656 | 1.78% |
| 2014-06-06 | 0 | 7.300 | 7.250 | 7.320 | 7.250 | 7.380 | 11,329,763 | 82,297,191 | 7.2638 | 5.700 | 5.661 | 5.715 | 5.661 | 5.762 | 14,510,940 | 5.6714 | 1.53% |
| 2014-06-05 | 0 | 7.190 | 7.170 | 7.200 | 7.150 | 7.310 | 5,474,790 | 39,363,193 | 7.1899 | 5.614 | 5.598 | 5.622 | 5.583 | 5.707 | 7,012,005 | 5.6137 | -0.15% |
| 2014-06-04 | 0 | 7.240 | 7.230 | 7.260 | 7.210 | 7.370 | 4,612,000 | 33,511,448 | 7.2661 | 5.622 | 5.615 | 5.638 | 5.599 | 5.723 | 5,938,952 | 5.6427 | -1.23% |
| 2014-06-03 | 0 | 7.330 | 7.310 | 7.340 | 7.300 | 7.710 | 14,359,702 | 105,866,888 | 7.3725 | 5.692 | 5.677 | 5.700 | 5.669 | 5.987 | 18,491,235 | 5.7252 | -2.79% |
| 2014-05-30 | 0 | 7.540 | 7.440 | 7.590 | 7.330 | 7.590 | 11,557,275 | 86,385,895 | 7.4746 | 5.855 | 5.778 | 5.894 | 5.692 | 5.894 | 14,882,501 | 5.8045 | 2.31% |
| 2014-05-29 | 0 | 7.370 | 7.370 | 7.380 | 7.350 | 7.780 | 15,326,000 | 117,701,368 | 7.6798 | 5.723 | 5.723 | 5.731 | 5.708 | 6.042 | 19,735,553 | 5.9639 | -4.16% |
| 2014-05-28 | 0 | 7.690 | 7.670 | 7.690 | 7.650 | 7.870 | 5,263,699 | 40,863,001 | 7.7632 | 5.972 | 5.956 | 5.972 | 5.941 | 6.112 | 6,778,156 | 6.0286 | 1.32% |
| 2014-05-27 | 0 | 7.590 | 7.590 | 7.620 | 7.560 | 7.690 | 2,113,539 | 16,155,676 | 7.6439 | 5.894 | 5.894 | 5.917 | 5.871 | 5.972 | 2,721,640 | 5.9360 | -1.17% |
| 2014-05-26 | 0 | 7.680 | 7.670 | 7.680 | 7.580 | 7.920 | 3,029,955 | 23,217,818 | 7.6628 | 5.964 | 5.956 | 5.964 | 5.886 | 6.150 | 3,901,725 | 5.9507 | -0.13% |
| 2014-05-23 | 0 | 7.690 | 7.680 | 7.690 | 7.560 | 7.820 | 3,740,801 | 28,810,787 | 7.7018 | 5.972 | 5.964 | 5.972 | 5.871 | 6.073 | 4,817,094 | 5.9809 | -0.39% |
| 2014-05-22 | 0 | 7.720 | 7.670 | 7.730 | 7.420 | 7.880 | 5,810,000 | 44,727,352 | 7.6983 | 5.995 | 5.956 | 6.003 | 5.762 | 6.119 | 7,481,637 | 5.9783 | 5.03% |
| 2014-05-21 | 0 | 7.350 | 7.340 | 7.350 | 7.310 | 7.580 | 8,190,000 | 60,505,860 | 7.3878 | 5.708 | 5.700 | 5.708 | 5.677 | 5.886 | 10,546,404 | 5.7371 | -2.26% |
| 2014-05-20 | 0 | 7.520 | 7.510 | 7.550 | 7.500 | 7.960 | 8,037,790 | 61,517,387 | 7.6535 | 5.840 | 5.832 | 5.863 | 5.824 | 6.181 | 10,350,400 | 5.9435 | -3.71% |
| 2014-05-19 | 0 | 7.810 | 7.800 | 7.810 | 7.790 | 8.030 | 8,254,711 | 65,131,857 | 7.8903 | 6.065 | 6.057 | 6.065 | 6.049 | 6.236 | 10,629,733 | 6.1273 | -3.34% |
| 2014-05-16 | 0 | 8.080 | 8.060 | 8.100 | 7.810 | 8.130 | 9,304,498 | 74,377,283 | 7.9937 | 6.275 | 6.259 | 6.290 | 6.065 | 6.313 | 11,981,562 | 6.2076 | 1.00% |
| 2014-05-15 | 0 | 8.000 | 7.970 | 8.000 | 7.940 | 8.500 | 14,677,357 | 118,058,404 | 8.0436 | 6.213 | 6.189 | 6.213 | 6.166 | 6.601 | 18,900,284 | 6.2464 | -4.42% |
| 2014-05-14 | 0 | 8.370 | 8.340 | 8.370 | 8.100 | 8.380 | 7,168,958 | 59,302,570 | 8.2721 | 6.500 | 6.477 | 6.500 | 6.290 | 6.508 | 9,231,590 | 6.4239 | 3.33% |
| 2014-05-13 | 0 | 8.100 | 8.090 | 8.100 | 8.010 | 8.170 | 4,169,175 | 33,732,189 | 8.0909 | 6.290 | 6.282 | 6.290 | 6.220 | 6.345 | 5,368,718 | 6.2831 | 1.50% |
| 2014-05-12 | 0 | 7.980 | 7.950 | 8.000 | 7.900 | 8.150 | 4,622,385 | 37,010,268 | 8.0067 | 6.197 | 6.174 | 6.213 | 6.135 | 6.329 | 5,952,324 | 6.2178 | 0.38% |
| 2014-05-09 | 0 | 7.950 | 7.950 | 7.970 | 7.930 | 8.200 | 2,448,000 | 19,683,200 | 8.0405 | 6.174 | 6.174 | 6.189 | 6.158 | 6.368 | 3,152,332 | 6.2440 | -2.21% |
| 2014-05-08 | 0 | 8.130 | 8.120 | 8.140 | 8.030 | 8.250 | 4,269,826 | 34,805,453 | 8.1515 | 6.313 | 6.306 | 6.321 | 6.236 | 6.407 | 5,498,328 | 6.3302 | -0.61% |
| 2014-05-07 | 0 | 8.180 | 8.170 | 8.180 | 8.120 | 8.280 | 3,162,000 | 25,791,980 | 8.1569 | 6.352 | 6.345 | 6.352 | 6.306 | 6.430 | 4,071,762 | 6.3344 | -0.12% |
| 2014-05-05 | 0 | 8.190 | 8.160 | 8.200 | 8.020 | 8.300 | 1,744,000 | 14,206,300 | 8.1458 | 6.360 | 6.337 | 6.368 | 6.228 | 6.446 | 2,245,779 | 6.3258 | 0.12% |
| 2014-05-02 | 0 | 8.180 | 8.130 | 8.160 | 7.940 | 8.240 | 2,511,216 | 20,415,184 | 8.1296 | 6.352 | 6.313 | 6.337 | 6.166 | 6.399 | 3,233,736 | 6.3132 | 4.87% |
| 2014-04-30 | 0 | 7.800 | 7.790 | 7.800 | 7.780 | 8.150 | 4,131,000 | 32,810,816 | 7.9426 | 6.057 | 6.049 | 6.057 | 6.042 | 6.329 | 5,319,560 | 6.1680 | -2.26% |
| 2014-04-29 | 0 | 7.980 | 7.950 | 7.990 | 7.820 | 8.010 | 3,402,940 | 26,960,524 | 7.9227 | 6.197 | 6.174 | 6.205 | 6.073 | 6.220 | 4,382,024 | 6.1525 | 1.53% |
| 2014-04-28 | 0 | 7.860 | 7.850 | 7.880 | 7.830 | 8.150 | 3,371,100 | 26,876,278 | 7.9726 | 6.104 | 6.096 | 6.119 | 6.081 | 6.329 | 4,341,023 | 6.1912 | -2.24% |
| 2014-04-25 | 0 | 8.040 | 8.040 | 8.050 | 7.990 | 8.250 | 4,428,000 | 35,649,168 | 8.0509 | 6.244 | 6.244 | 6.251 | 6.205 | 6.407 | 5,702,012 | 6.2520 | -1.59% |
| 2014-04-24 | 0 | 8.170 | 8.160 | 8.200 | 8.070 | 8.260 | 1,801,815 | 14,747,396 | 8.1847 | 6.345 | 6.337 | 6.368 | 6.267 | 6.414 | 2,320,228 | 6.3560 | 0.25% |
| 2014-04-23 | 0 | 8.150 | 8.120 | 8.150 | 7.990 | 8.250 | 3,656,372 | 29,632,470 | 8.1043 | 6.329 | 6.306 | 6.329 | 6.205 | 6.407 | 4,708,373 | 6.2936 | 0.12% |
| 2014-04-22 | 0 | 8.140 | 8.120 | 8.150 | 7.930 | 8.290 | 3,379,931 | 27,258,079 | 8.0647 | 6.321 | 6.306 | 6.329 | 6.158 | 6.438 | 4,352,395 | 6.2628 | -0.49% |
| 2014-04-17 | 0 | 8.180 | 8.170 | 8.200 | 8.080 | 8.250 | 7,656,166 | 62,588,341 | 8.1749 | 6.352 | 6.345 | 6.368 | 6.275 | 6.407 | 9,858,976 | 6.3484 | 2.00% |
| 2014-04-16 | 0 | 8.020 | 8.020 | 8.030 | 8.010 | 8.200 | 3,776,000 | 30,517,160 | 8.0819 | 6.228 | 6.228 | 6.236 | 6.220 | 6.368 | 4,862,420 | 6.2761 | -1.11% |
| 2014-04-15 | 0 | 8.110 | 8.100 | 8.120 | 8.000 | 8.230 | 3,376,000 | 27,297,280 | 8.0857 | 6.298 | 6.290 | 6.306 | 6.213 | 6.391 | 4,347,333 | 6.2791 | -1.58% |
| 2014-04-14 | 0 | 8.240 | 8.220 | 8.240 | 8.120 | 8.370 | 3,316,000 | 27,221,000 | 8.2090 | 6.399 | 6.383 | 6.399 | 6.306 | 6.500 | 4,270,070 | 6.3748 | 0.49% |
| 2014-04-11 | 0 | 8.200 | 8.170 | 8.210 | 8.010 | 8.230 | 4,847,747 | 39,572,161 | 8.1630 | 6.368 | 6.345 | 6.376 | 6.220 | 6.391 | 6,242,527 | 6.3391 | 1.49% |
| 2014-04-10 | 0 | 8.080 | 8.030 | 8.100 | 7.790 | 8.210 | 9,193,887 | 73,548,125 | 7.9997 | 6.275 | 6.236 | 6.290 | 6.049 | 6.376 | 11,839,126 | 6.2123 | -0.74% |
| 2014-04-09 | 0 | 8.140 | 8.130 | 8.140 | 8.070 | 8.200 | 4,395,771 | 35,741,654 | 8.1309 | 6.321 | 6.313 | 6.321 | 6.267 | 6.368 | 5,660,510 | 6.3142 | -0.49% |
| 2014-04-08 | 0 | 8.180 | 8.180 | 8.190 | 8.070 | 8.310 | 5,441,000 | 44,383,940 | 8.1573 | 6.352 | 6.352 | 6.360 | 6.267 | 6.453 | 7,006,469 | 6.3347 | -0.37% |
| 2014-04-07 | 0 | 8.210 | 8.200 | 8.210 | 8.110 | 8.210 | 4,441,014 | 36,352,451 | 8.1856 | 6.376 | 6.368 | 6.376 | 6.298 | 6.376 | 5,718,770 | 6.3567 | 0.12% |
| 2014-04-04 | 0 | 8.200 | 8.190 | 8.230 | 8.140 | 8.320 | 7,602,844 | 62,491,365 | 8.2195 | 6.368 | 6.360 | 6.391 | 6.321 | 6.461 | 9,790,313 | 6.3830 | 0.12% |
| 2014-04-03 | 0 | 8.190 | 8.180 | 8.190 | 8.140 | 8.630 | 8,315,810 | 68,356,621 | 8.2201 | 6.360 | 6.352 | 6.360 | 6.321 | 6.702 | 10,708,411 | 6.3835 | -3.53% |
| 2014-04-02 | 0 | 8.490 | 8.490 | 8.500 | 8.380 | 8.580 | 4,941,000 | 41,929,940 | 8.4861 | 6.593 | 6.593 | 6.601 | 6.508 | 6.663 | 6,362,610 | 6.5901 | -0.12% |
| 2014-04-01 | 0 | 8.500 | 8.500 | 8.510 | 8.400 | 8.900 | 10,104,707 | 85,898,795 | 8.5009 | 6.601 | 6.601 | 6.609 | 6.523 | 6.911 | 13,012,005 | 6.6015 | -3.85% |
| 2014-03-31 | 0 | 8.840 | 8.810 | 8.860 | 8.300 | 9.480 | 9,304,384 | 82,466,790 | 8.8632 | 6.865 | 6.842 | 6.880 | 6.446 | 7.362 | 11,981,415 | 6.8829 | 6.76% |
| 2014-03-28 | 0 | 8.280 | 8.270 | 8.280 | 8.220 | 8.470 | 10,963,580 | 91,136,963 | 8.3127 | 6.430 | 6.422 | 6.430 | 6.383 | 6.578 | 14,117,990 | 6.4554 | -0.36% |
| 2014-03-27 | 0 | 8.310 | 8.300 | 8.320 | 8.260 | 9.170 | 13,941,253 | 118,161,325 | 8.4757 | 6.453 | 6.446 | 6.461 | 6.414 | 7.121 | 17,952,391 | 6.5819 | -12.25% |
| 2014-03-26 | 0 | 9.470 | 9.450 | 9.470 | 9.380 | 9.850 | 6,094,446 | 58,230,274 | 9.5546 | 7.354 | 7.339 | 7.354 | 7.284 | 7.649 | 7,847,923 | 7.4198 | -0.73% |
| 2014-03-25 | 0 | 9.540 | 9.520 | 9.540 | 9.260 | 9.880 | 7,426,688 | 70,902,312 | 9.5470 | 7.408 | 7.393 | 7.408 | 7.191 | 7.672 | 9,563,474 | 7.4139 | 4.03% |
| 2014-03-24 | 0 | 9.170 | 9.170 | 9.190 | 9.020 | 9.490 | 8,207,665 | 75,518,879 | 9.2010 | 7.121 | 7.121 | 7.137 | 7.005 | 7.370 | 10,569,151 | 7.1452 | -0.33% |
| 2014-03-21 | 0 | 9.200 | 9.190 | 9.310 | 9.170 | 9.450 | 7,688,000 | 71,308,230 | 9.2753 | 7.144 | 7.137 | 7.230 | 7.121 | 7.339 | 9,899,970 | 7.2029 | 2.45% |
| 2014-03-20 | 0 | 8.980 | 8.950 | 8.980 | 8.900 | 9.500 | 9,041,337 | 82,848,619 | 9.1633 | 6.974 | 6.950 | 6.974 | 6.911 | 7.377 | 11,642,685 | 7.1159 | -3.96% |
| 2014-03-19 | 0 | 9.350 | 9.340 | 9.380 | 9.150 | 9.740 | 8,660,700 | 80,340,209 | 9.2764 | 7.261 | 7.253 | 7.284 | 7.106 | 7.564 | 11,152,532 | 7.2038 | -2.91% |
| 2014-03-18 | 0 | 9.630 | 9.610 | 9.640 | 8.680 | 9.640 | 20,801,600 | 186,469,723 | 8.9642 | 7.478 | 7.463 | 7.486 | 6.741 | 7.486 | 26,786,577 | 6.9613 | 10.56% |
| 2014-03-17 | 0 | 8.710 | 8.710 | 8.740 | 8.650 | 8.950 | 2,074,699 | 18,131,453 | 8.7393 | 6.764 | 6.764 | 6.787 | 6.717 | 6.950 | 2,671,626 | 6.7867 | -1.02% |
| 2014-03-14 | 0 | 8.800 | 8.800 | 8.810 | 8.570 | 9.070 | 9,330,172 | 82,031,833 | 8.7921 | 6.834 | 6.834 | 6.842 | 6.655 | 7.043 | 12,014,623 | 6.8277 | -2.55% |
| 2014-03-13 | 0 | 9.030 | 9.030 | 9.060 | 8.700 | 9.260 | 7,790,838 | 69,518,257 | 8.9231 | 7.012 | 7.012 | 7.036 | 6.756 | 7.191 | 10,032,396 | 6.9294 | 4.88% |
| 2014-03-12 | 0 | 8.610 | 8.600 | 8.630 | 8.460 | 8.810 | 5,971,863 | 51,488,758 | 8.6219 | 6.686 | 6.678 | 6.702 | 6.570 | 6.842 | 7,690,070 | 6.6955 | -2.82% |
| 2014-03-11 | 0 | 8.860 | 8.820 | 8.870 | 8.660 | 8.870 | 3,282,894 | 28,838,555 | 8.7845 | 6.880 | 6.849 | 6.888 | 6.725 | 6.888 | 4,227,439 | 6.8218 | 2.43% |
| 2014-03-10 | 0 | 8.650 | 8.650 | 8.660 | 8.400 | 8.790 | 8,076,000 | 69,731,876 | 8.6345 | 6.717 | 6.717 | 6.725 | 6.523 | 6.826 | 10,399,604 | 6.7052 | 0.82% |
| 2014-03-07 | 0 | 8.580 | 8.580 | 8.630 | 8.520 | 9.000 | 15,813,648 | 138,543,784 | 8.7610 | 6.663 | 6.663 | 6.702 | 6.616 | 6.989 | 20,363,506 | 6.8035 | -3.05% |
| 2014-03-06 | 0 | 8.850 | 8.840 | 8.880 | 8.800 | 9.390 | 10,047,567 | 91,975,597 | 9.1540 | 6.873 | 6.865 | 6.896 | 6.834 | 7.292 | 12,938,424 | 7.1087 | -4.43% |
| 2014-03-05 | 0 | 9.260 | 9.250 | 9.260 | 9.250 | 9.620 | 8,620,000 | 80,845,456 | 9.3788 | 7.191 | 7.183 | 7.191 | 7.183 | 7.471 | 11,100,122 | 7.2833 | -3.54% |
| 2014-03-04 | 0 | 9.600 | 9.600 | 9.620 | 9.570 | 9.710 | 2,796,278 | 26,913,336 | 9.6247 | 7.455 | 7.455 | 7.471 | 7.432 | 7.540 | 3,600,815 | 7.4742 | -1.84% |
| 2014-03-03 | 0 | 9.780 | 9.760 | 9.820 | 9.500 | 10.02 | 6,429,660 | 63,348,707 | 9.8526 | 7.595 | 7.579 | 7.626 | 7.377 | 7.781 | 8,279,584 | 7.6512 | -1.21% |
| 2014-02-28 | 0 | 9.900 | 9.880 | 9.950 | 9.760 | 9.960 | 9,178,208 | 90,850,672 | 9.8985 | 7.688 | 7.672 | 7.727 | 7.579 | 7.735 | 11,818,936 | 7.6869 | 0.41% |
| 2014-02-27 | 0 | 9.860 | 9.850 | 9.890 | 9.640 | 9.980 | 6,282,052 | 61,977,342 | 9.8658 | 7.657 | 7.649 | 7.680 | 7.486 | 7.750 | 8,089,506 | 7.6614 | 1.34% |
| 2014-02-26 | 0 | 9.730 | 9.720 | 9.760 | 9.560 | 9.830 | 4,981,000 | 48,484,690 | 9.7339 | 7.556 | 7.548 | 7.579 | 7.424 | 7.634 | 6,414,119 | 7.5591 | 0.00% |
| 2014-02-25 | 0 | 9.730 | 9.740 | 9.760 | 9.580 | 9.920 | 7,705,468 | 75,166,838 | 9.7550 | 7.556 | 7.564 | 7.579 | 7.440 | 7.704 | 9,922,463 | 7.5754 | 2.10% |
| 2014-02-24 | 0 | 9.530 | 9.520 | 9.560 | 9.360 | 9.770 | 2,252,000 | 21,429,920 | 9.5160 | 7.401 | 7.393 | 7.424 | 7.269 | 7.587 | 2,899,939 | 7.3898 | -2.46% |
| 2014-02-21 | 0 | 9.770 | 9.720 | 9.740 | 9.670 | 9.940 | 4,044,000 | 39,344,750 | 9.7292 | 7.587 | 7.548 | 7.564 | 7.509 | 7.719 | 5,207,528 | 7.5554 | 2.09% |
| 2014-02-20 | 0 | 9.570 | 9.560 | 9.580 | 9.390 | 9.810 | 3,580,252 | 34,200,216 | 9.5525 | 7.432 | 7.424 | 7.440 | 7.292 | 7.618 | 4,610,352 | 7.4181 | -2.15% |
| 2014-02-19 | 0 | 9.780 | 9.760 | 9.810 | 9.470 | 9.860 | 2,535,000 | 24,503,919 | 9.6662 | 7.595 | 7.579 | 7.618 | 7.354 | 7.657 | 3,264,363 | 7.5065 | 2.41% |
| 2014-02-18 | 0 | 9.550 | 9.530 | 9.560 | 9.470 | 9.650 | 3,902,536 | 37,249,954 | 9.5451 | 7.416 | 7.401 | 7.424 | 7.354 | 7.494 | 5,025,363 | 7.4124 | 0.00% |
| 2014-02-17 | 0 | 9.550 | 9.540 | 9.550 | 9.450 | 9.900 | 4,093,000 | 39,074,690 | 9.5467 | 7.416 | 7.408 | 7.416 | 7.339 | 7.688 | 5,270,626 | 7.4137 | -3.63% |
| 2014-02-14 | 0 | 9.910 | 9.840 | 9.920 | 9.400 | 9.960 | 5,552,000 | 54,495,316 | 9.8154 | 7.696 | 7.641 | 7.704 | 7.300 | 7.735 | 7,149,406 | 7.6224 | 6.44% |
| 2014-02-13 | 0 | 9.310 | 9.300 | 9.330 | 9.210 | 9.750 | 5,639,230 | 52,932,976 | 9.3866 | 7.230 | 7.222 | 7.245 | 7.152 | 7.572 | 7,261,733 | 7.2893 | -5.10% |
| 2014-02-12 | 0 | 9.810 | 9.780 | 9.820 | 9.340 | 9.960 | 6,758,000 | 65,467,280 | 9.6874 | 7.618 | 7.595 | 7.626 | 7.253 | 7.735 | 8,702,393 | 7.5229 | 4.58% |
| 2014-02-11 | 0 | 9.380 | 9.350 | 9.400 | 9.000 | 9.490 | 7,396,293 | 68,813,750 | 9.3038 | 7.284 | 7.261 | 7.300 | 6.989 | 7.370 | 9,524,333 | 7.2250 | 2.29% |
| 2014-02-10 | 0 | 9.170 | 9.160 | 9.200 | 9.000 | 9.600 | 6,908,000 | 63,863,860 | 9.2449 | 7.121 | 7.113 | 7.144 | 6.989 | 7.455 | 8,895,550 | 7.1793 | -2.24% |
| 2014-02-07 | 0 | 9.380 | 9.360 | 9.390 | 9.370 | 9.550 | 7,992,375 | 75,452,737 | 9.4406 | 7.284 | 7.269 | 7.292 | 7.276 | 7.416 | 10,291,918 | 7.3313 | -0.32% |
| 2014-02-06 | 0 | 9.410 | 9.410 | 9.440 | 9.310 | 9.500 | 5,646,984 | 53,152,872 | 9.4126 | 7.308 | 7.308 | 7.331 | 7.230 | 7.377 | 7,271,718 | 7.3095 | 0.86% |
| 2014-02-05 | 0 | 9.330 | 9.320 | 9.340 | 9.230 | 9.600 | 10,646,000 | 99,841,132 | 9.3783 | 7.245 | 7.238 | 7.253 | 7.168 | 7.455 | 13,709,037 | 7.2829 | -0.43% |
| 2014-02-04 | 0 | 9.370 | 9.370 | 9.380 | 9.010 | 9.460 | 10,246,961 | 94,683,633 | 9.2402 | 7.276 | 7.276 | 7.284 | 6.997 | 7.346 | 13,195,188 | 7.1756 | 2.97% |
| 2014-01-30 | 0 | 9.100 | 9.070 | 9.100 | 8.950 | 9.160 | 10,112,500 | 91,385,050 | 9.0368 | 7.067 | 7.043 | 7.067 | 6.950 | 7.113 | 13,022,040 | 7.0177 | -0.66% |
| 2014-01-29 | 0 | 9.160 | 9.150 | 9.180 | 9.150 | 10.22 | 16,861,887 | 158,421,548 | 9.3952 | 7.113 | 7.106 | 7.129 | 7.106 | 7.937 | 21,713,341 | 7.2960 | -10.20% |
| 2014-01-28 | 0 | 10.20 | 10.16 | 10.18 | 9.920 | 10.22 | 4,735,238 | 47,775,641 | 10.089 | 7.921 | 7.890 | 7.905 | 7.704 | 7.937 | 6,097,647 | 7.8351 | 6.25% |
| 2014-01-27 | 0 | 9.600 | 9.600 | 9.610 | 9.290 | 9.790 | 7,770,440 | 74,324,451 | 9.5650 | 7.455 | 7.455 | 7.463 | 7.214 | 7.603 | 10,006,129 | 7.4279 | -2.04% |
| 2014-01-24 | 0 | 9.800 | 9.780 | 9.800 | 9.780 | 10.28 | 4,597,400 | 45,551,440 | 9.9081 | 7.610 | 7.595 | 7.610 | 7.595 | 7.983 | 5,920,151 | 7.6943 | -4.67% |
| 2014-01-23 | 0 | 10.28 | 10.22 | 10.28 | 10.14 | 10.50 | 8,179,962 | 84,072,509 | 10.278 | 7.983 | 7.937 | 7.983 | 7.874 | 8.154 | 10,533,477 | 7.9815 | -0.19% |
| 2014-01-22 | 0 | 10.30 | 10.26 | 10.30 | 10.00 | 10.42 | 6,962,200 | 71,496,240 | 10.269 | 7.999 | 7.968 | 7.999 | 7.766 | 8.092 | 8,965,344 | 7.9747 | 0.98% |
| 2014-01-21 | 0 | 10.20 | 10.18 | 10.20 | 10.16 | 10.24 | 3,126,672 | 31,860,691 | 10.190 | 7.921 | 7.905 | 7.921 | 7.890 | 7.952 | 4,026,269 | 7.9132 | 0.39% |
| 2014-01-20 | 0 | 10.16 | 10.16 | 10.20 | 10.04 | 10.28 | 5,757,702 | 58,351,266 | 10.134 | 7.890 | 7.890 | 7.921 | 7.797 | 7.983 | 7,414,292 | 7.8701 | -1.17% |
| 2014-01-17 | 0 | 10.28 | 10.26 | 10.28 | 10.00 | 10.32 | 12,124,943 | 123,301,114 | 10.169 | 7.983 | 7.968 | 7.983 | 7.766 | 8.014 | 15,613,497 | 7.8971 | 0.00% |
| 2014-01-16 | 0 | 10.28 | 10.26 | 10.32 | 10.00 | 10.38 | 5,622,420 | 57,256,648 | 10.184 | 7.983 | 7.968 | 8.014 | 7.766 | 8.061 | 7,240,087 | 7.9083 | 2.59% |
| 2014-01-15 | 0 | 10.02 | 10.00 | 10.02 | 9.900 | 10.28 | 6,356,260 | 63,696,500 | 10.021 | 7.781 | 7.766 | 7.781 | 7.688 | 7.983 | 8,185,065 | 7.7820 | -1.18% |
| 2014-01-14 | 0 | 10.14 | 10.12 | 10.14 | 9.600 | 10.20 | 7,490,000 | 74,918,680 | 10.002 | 7.874 | 7.859 | 7.874 | 7.455 | 7.921 | 9,645,002 | 7.7676 | 1.40% |
| 2014-01-13 | 0 | 10.00 | 10.00 | 10.04 | 9.960 | 10.20 | 5,241,372 | 52,711,572 | 10.057 | 7.766 | 7.766 | 7.797 | 7.735 | 7.921 | 6,749,405 | 7.8098 | -1.19% |
| 2014-01-10 | 0 | 10.12 | 10.10 | 10.14 | 10.00 | 10.28 | 2,100,412 | 21,236,980 | 10.111 | 7.859 | 7.843 | 7.874 | 7.766 | 7.983 | 2,704,737 | 7.8518 | 0.40% |
| 2014-01-09 | 0 | 10.08 | 10.04 | 10.08 | 9.970 | 10.46 | 3,639,749 | 37,083,995 | 10.189 | 7.828 | 7.797 | 7.828 | 7.742 | 8.123 | 4,686,967 | 7.9122 | 0.40% |
| 2014-01-08 | 0 | 10.04 | 10.00 | 10.06 | 9.800 | 10.28 | 4,576,000 | 46,305,320 | 10.119 | 7.797 | 7.766 | 7.812 | 7.610 | 7.983 | 5,892,594 | 7.8582 | -0.40% |
| 2014-01-07 | 0 | 10.08 | 10.06 | 10.10 | 10.00 | 10.24 | 2,778,000 | 28,082,160 | 10.109 | 7.828 | 7.812 | 7.843 | 7.766 | 7.952 | 3,577,278 | 7.8501 | -2.14% |
| 2014-01-06 | 0 | 10.30 | 10.30 | 10.32 | 9.960 | 10.34 | 6,083,029 | 62,102,817 | 10.209 | 7.999 | 7.999 | 8.014 | 7.735 | 8.030 | 7,833,221 | 7.9281 | 2.59% |
| 2014-01-03 | 0 | 10.04 | 10.02 | 10.06 | 9.670 | 10.36 | 6,403,310 | 64,231,942 | 10.031 | 7.797 | 7.781 | 7.812 | 7.509 | 8.045 | 8,245,652 | 7.7898 | -3.65% |
| 2014-01-02 | 0 | 10.42 | 10.40 | 10.44 | 10.32 | 10.56 | 3,442,368 | 35,896,881 | 10.428 | 8.092 | 8.076 | 8.107 | 8.014 | 8.201 | 4,432,796 | 8.0980 | -0.38% |
| 2013-12-31 | 0 | 10.46 | 10.44 | 10.50 | 10.26 | 10.50 | 2,668,000 | 27,900,300 | 10.457 | 8.123 | 8.107 | 8.154 | 7.968 | 8.154 | 3,435,629 | 8.1209 | 0.00% |
| 2013-12-30 | 0 | 10.46 | 10.42 | 10.46 | 10.30 | 10.58 | 2,277,756 | 23,789,217 | 10.444 | 8.123 | 8.092 | 8.123 | 7.999 | 8.216 | 2,933,105 | 8.1106 | -0.19% |
| 2013-12-27 | 0 | 10.48 | 10.48 | 10.50 | 10.28 | 10.66 | 3,441,332 | 36,062,946 | 10.479 | 8.138 | 8.138 | 8.154 | 7.983 | 8.278 | 4,431,462 | 8.1379 | 0.19% |
| 2013-12-24 | 0 | 10.46 | 10.44 | 10.50 | 10.40 | 10.56 | 9,040,691 | 96,200,208 | 10.641 | 8.123 | 8.107 | 8.154 | 8.076 | 8.201 | 11,641,853 | 8.2633 | -0.57% |
| 2013-12-23 | 0 | 10.52 | 10.48 | 10.54 | 10.40 | 11.20 | 7,714,105 | 83,120,634 | 10.775 | 8.169 | 8.138 | 8.185 | 8.076 | 8.698 | 9,933,585 | 8.3676 | -3.84% |
| 2013-12-20 | 0 | 10.94 | 10.92 | 10.96 | 10.12 | 11.18 | 14,918,157 | 160,903,200 | 10.786 | 8.496 | 8.480 | 8.511 | 7.859 | 8.682 | 19,210,367 | 8.3759 | 4.99% |
| 2013-12-19 | 0 | 10.42 | 10.44 | 10.46 | 10.00 | 10.48 | 6,856,218 | 70,893,189 | 10.340 | 8.092 | 8.107 | 8.123 | 7.766 | 8.138 | 8,828,870 | 8.0297 | 3.17% |
| 2013-12-18 | 0 | 10.10 | 10.06 | 10.12 | 9.830 | 10.16 | 3,111,461 | 31,156,784 | 10.014 | 7.843 | 7.812 | 7.859 | 7.634 | 7.890 | 4,006,682 | 7.7762 | -0.39% |
| 2013-12-17 | 0 | 10.14 | 10.12 | 10.16 | 10.00 | 10.44 | 7,548,829 | 76,934,452 | 10.192 | 7.874 | 7.859 | 7.890 | 7.766 | 8.107 | 9,720,757 | 7.9145 | -0.78% |
| 2013-12-16 | 0 | 10.22 | 10.22 | 10.24 | 9.860 | 10.40 | 6,783,205 | 69,058,446 | 10.181 | 7.937 | 7.937 | 7.952 | 7.657 | 8.076 | 8,734,849 | 7.9061 | 3.65% |
| 2013-12-13 | 0 | 9.860 | 9.850 | 9.870 | 9.550 | 10.14 | 10,213,760 | 100,486,021 | 9.8383 | 7.657 | 7.649 | 7.665 | 7.416 | 7.874 | 13,152,434 | 7.6401 | 0.82% |
| 2013-12-12 | 0 | 9.780 | 9.800 | 9.820 | 9.750 | 10.14 | 7,371,038 | 73,015,588 | 9.9057 | 7.595 | 7.610 | 7.626 | 7.572 | 7.874 | 9,491,812 | 7.6925 | -2.98% |
| 2013-12-11 | 0 | 10.08 | 10.08 | 10.10 | 10.04 | 10.50 | 5,293,821 | 54,092,846 | 10.218 | 7.828 | 7.828 | 7.843 | 7.797 | 8.154 | 6,816,944 | 7.9351 | -4.36% |
| 2013-12-10 | 0 | 10.54 | 10.52 | 10.56 | 10.36 | 10.74 | 4,688,300 | 49,269,996 | 10.509 | 8.185 | 8.169 | 8.201 | 8.045 | 8.340 | 6,037,204 | 8.1611 | 1.93% |
| 2013-12-09 | 0 | 10.34 | 10.32 | 10.34 | 10.26 | 10.86 | 4,128,555 | 42,818,973 | 10.371 | 8.030 | 8.014 | 8.030 | 7.968 | 8.434 | 5,316,411 | 8.0541 | -0.39% |
| 2013-12-06 | 0 | 10.38 | 10.36 | 10.38 | 10.02 | 10.46 | 6,874,515 | 70,602,349 | 10.270 | 8.061 | 8.045 | 8.061 | 7.781 | 8.123 | 8,852,431 | 7.9755 | 2.17% |
| 2013-12-05 | 0 | 10.16 | 10.14 | 10.16 | 10.06 | 10.46 | 4,499,523 | 45,846,550 | 10.189 | 7.890 | 7.874 | 7.890 | 7.812 | 8.123 | 5,794,113 | 7.9126 | -1.74% |
| 2013-12-04 | 0 | 10.34 | 10.32 | 10.34 | 10.00 | 10.62 | 5,654,680 | 58,586,698 | 10.361 | 8.030 | 8.014 | 8.030 | 7.766 | 8.247 | 7,281,628 | 8.0458 | 1.97% |
| 2013-12-03 | 0 | 10.14 | 10.10 | 10.14 | 10.06 | 10.66 | 5,806,812 | 59,466,301 | 10.241 | 7.874 | 7.843 | 7.874 | 7.812 | 8.278 | 7,477,531 | 7.9527 | -3.24% |
| 2013-12-02 | 0 | 10.48 | 10.44 | 10.48 | 10.30 | 11.08 | 7,668,206 | 81,072,495 | 10.573 | 8.138 | 8.107 | 8.138 | 7.999 | 8.604 | 9,874,480 | 8.2103 | -0.95% |
| 2013-11-29 | 0 | 10.58 | 10.54 | 10.60 | 10.00 | 10.62 | 6,402,018 | 66,716,284 | 10.421 | 8.216 | 8.185 | 8.232 | 7.766 | 8.247 | 8,243,988 | 8.0927 | 3.32% |
| 2013-11-28 | 0 | 10.24 | 10.20 | 10.24 | 10.08 | 10.38 | 3,236,602 | 33,082,658 | 10.221 | 7.952 | 7.921 | 7.952 | 7.828 | 8.061 | 4,167,828 | 7.9376 | 2.40% |
| 2013-11-27 | 0 | 10.00 | 9.990 | 10.00 | 9.800 | 10.16 | 5,623,496 | 56,138,807 | 9.9829 | 7.766 | 7.758 | 7.766 | 7.610 | 7.890 | 7,241,472 | 7.7524 | 0.20% |
| 2013-11-26 | 0 | 9.980 | 9.970 | 10.00 | 9.730 | 10.16 | 9,831,038 | 98,027,715 | 9.9712 | 7.750 | 7.742 | 7.766 | 7.556 | 7.890 | 12,659,596 | 7.7434 | 0.20% |
| 2013-11-25 | 0 | 9.960 | 9.950 | 9.980 | 9.780 | 10.22 | 10,691,020 | 106,133,200 | 9.9273 | 7.735 | 7.727 | 7.750 | 7.595 | 7.937 | 13,767,010 | 7.7092 | -2.35% |
| 2013-11-22 | 0 | 10.20 | 10.16 | 10.20 | 10.08 | 10.48 | 12,228,152 | 124,868,432 | 10.212 | 7.921 | 7.890 | 7.921 | 7.828 | 8.138 | 15,746,401 | 7.9300 | -0.39% |
| 2013-11-21 | 0 | 10.24 | 10.20 | 10.24 | 9.770 | 10.30 | 7,876,000 | 79,321,232 | 10.071 | 7.952 | 7.921 | 7.952 | 7.587 | 7.999 | 10,142,060 | 7.8210 | 0.79% |
| 2013-11-20 | 0 | 10.16 | 10.14 | 10.18 | 9.870 | 10.22 | 16,954,799 | 169,872,440 | 10.019 | 7.890 | 7.874 | 7.905 | 7.665 | 7.937 | 21,832,986 | 7.7805 | 2.94% |
| 2013-11-19 | 0 | 9.870 | 9.850 | 9.880 | 9.680 | 10.28 | 16,364,756 | 162,962,299 | 9.9581 | 7.665 | 7.649 | 7.672 | 7.517 | 7.983 | 21,073,177 | 7.7332 | 0.68% |
| 2013-11-18 | 0 | 9.840 | 9.820 | 9.860 | 9.590 | 10.14 | 22,239,489 | 220,130,845 | 9.8982 | 7.613 | 7.597 | 7.628 | 7.419 | 7.845 | 28,746,262 | 7.6577 | 4.90% |
| 2013-11-15 | 0 | 9.380 | 9.390 | 9.400 | 8.800 | 9.620 | 37,010,000 | 346,187,886 | 9.3539 | 7.257 | 7.265 | 7.272 | 6.808 | 7.442 | 47,838,292 | 7.2366 | 4.45% |
| 2013-11-14 | 0 | 8.980 | 8.910 | 8.980 | 8.080 | 9.400 | 89,594,187 | 779,434,660 | 8.6996 | 6.947 | 6.893 | 6.947 | 6.251 | 7.272 | 115,807,427 | 6.7304 | 29.77% |
| 2013-11-13 | 0 | 6.920 | 6.910 | 6.920 | 6.850 | 7.000 | 13,032,070 | 90,016,866 | 6.9073 | 5.354 | 5.346 | 5.354 | 5.299 | 5.416 | 16,844,960 | 5.3438 | -1.14% |
| 2013-11-12 | 0 | 7.000 | 6.990 | 7.000 | 6.980 | 7.060 | 6,822,000 | 47,818,864 | 7.0095 | 5.416 | 5.408 | 5.416 | 5.400 | 5.462 | 8,817,963 | 5.4229 | 0.14% |
| 2013-11-11 | 0 | 6.990 | 6.990 | 7.000 | 6.900 | 7.020 | 5,796,000 | 40,465,864 | 6.9817 | 5.408 | 5.408 | 5.416 | 5.338 | 5.431 | 7,491,779 | 5.4014 | 0.00% |
| 2013-11-08 | 0 | 6.990 | 6.980 | 7.000 | 6.950 | 7.070 | 4,626,000 | 32,413,276 | 7.0068 | 5.408 | 5.400 | 5.416 | 5.377 | 5.470 | 5,979,463 | 5.4208 | -0.99% |
| 2013-11-07 | 0 | 7.060 | 7.050 | 7.070 | 6.960 | 7.120 | 8,161,400 | 57,457,540 | 7.0402 | 5.462 | 5.454 | 5.470 | 5.385 | 5.508 | 10,549,242 | 5.4466 | -0.56% |
| 2013-11-06 | 0 | 7.100 | 7.080 | 7.090 | 7.060 | 7.200 | 5,329,048 | 37,809,804 | 7.0950 | 5.493 | 5.477 | 5.485 | 5.462 | 5.570 | 6,888,207 | 5.4891 | -0.84% |
| 2013-11-05 | 0 | 7.160 | 7.160 | 7.180 | 7.070 | 7.270 | 6,384,918 | 45,612,752 | 7.1438 | 5.539 | 5.539 | 5.555 | 5.470 | 5.624 | 8,253,001 | 5.5268 | -1.51% |
| 2013-11-04 | 0 | 7.270 | 7.240 | 7.270 | 7.180 | 7.590 | 9,125,247 | 66,449,322 | 7.2819 | 5.624 | 5.601 | 5.624 | 5.555 | 5.872 | 11,795,089 | 5.6336 | -3.45% |
| 2013-11-01 | 0 | 7.530 | 7.520 | 7.530 | 7.260 | 7.530 | 17,637,645 | 130,502,796 | 7.3991 | 5.826 | 5.818 | 5.826 | 5.617 | 5.826 | 22,798,022 | 5.7243 | 3.43% |
| 2013-10-31 | 0 | 7.280 | 7.260 | 7.280 | 6.930 | 7.290 | 13,525,094 | 97,364,464 | 7.1988 | 5.632 | 5.617 | 5.632 | 5.361 | 5.640 | 17,482,232 | 5.5693 | 2.10% |
| 2013-10-30 | 0 | 7.130 | 7.110 | 7.140 | 7.070 | 7.170 | 13,908,500 | 98,900,990 | 7.1108 | 5.516 | 5.501 | 5.524 | 5.470 | 5.547 | 17,977,814 | 5.5013 | 0.00% |
| 2013-10-29 | 0 | 7.130 | 7.120 | 7.130 | 6.920 | 7.180 | 13,965,600 | 99,087,709 | 7.0951 | 5.516 | 5.508 | 5.516 | 5.354 | 5.555 | 18,051,620 | 5.4891 | 2.59% |
| 2013-10-28 | 0 | 6.950 | 6.940 | 6.950 | 6.800 | 6.970 | 11,008,000 | 76,110,357 | 6.9141 | 5.377 | 5.369 | 5.377 | 5.261 | 5.392 | 14,228,693 | 5.3491 | 0.29% |
| 2013-10-25 | 0 | 6.930 | 6.920 | 6.930 | 6.900 | 7.060 | 12,364,780 | 86,027,732 | 6.9575 | 5.361 | 5.354 | 5.361 | 5.338 | 5.462 | 15,982,436 | 5.3826 | -1.70% |
| 2013-10-24 | 0 | 7.050 | 7.050 | 7.070 | 7.030 | 7.230 | 13,466,000 | 96,034,579 | 7.1316 | 5.454 | 5.454 | 5.470 | 5.439 | 5.593 | 17,405,848 | 5.5174 | -0.56% |
| 2013-10-23 | 0 | 7.090 | 7.090 | 7.100 | 7.060 | 7.380 | 19,854,960 | 141,628,849 | 7.1332 | 5.485 | 5.485 | 5.493 | 5.462 | 5.710 | 25,664,074 | 5.5186 | -3.93% |
| 2013-10-22 | 0 | 7.380 | 7.370 | 7.390 | 7.350 | 7.450 | 7,666,317 | 56,674,053 | 7.3926 | 5.710 | 5.702 | 5.717 | 5.686 | 5.764 | 9,909,309 | 5.7193 | -0.14% |
| 2013-10-21 | 0 | 7.390 | 7.390 | 7.400 | 7.390 | 7.450 | 5,104,000 | 37,832,488 | 7.4123 | 5.717 | 5.717 | 5.725 | 5.717 | 5.764 | 6,597,315 | 5.7345 | -0.40% |
| 2013-10-18 | 0 | 7.420 | 7.400 | 7.420 | 7.340 | 7.450 | 5,204,000 | 38,593,184 | 7.4161 | 5.740 | 5.725 | 5.740 | 5.679 | 5.764 | 6,726,573 | 5.7374 | 1.23% |
| 2013-10-17 | 0 | 7.330 | 7.320 | 7.330 | 7.320 | 7.420 | 5,176,000 | 38,176,840 | 7.3757 | 5.671 | 5.663 | 5.671 | 5.663 | 5.740 | 6,690,381 | 5.7062 | -0.41% |
| 2013-10-16 | 0 | 7.360 | 7.350 | 7.360 | 7.300 | 7.400 | 6,036,500 | 44,522,335 | 7.3755 | 5.694 | 5.686 | 5.694 | 5.648 | 5.725 | 7,802,644 | 5.7061 | 0.41% |
| 2013-10-15 | 0 | 7.330 | 7.320 | 7.330 | 7.260 | 7.450 | 10,812,328 | 79,262,617 | 7.3308 | 5.671 | 5.663 | 5.671 | 5.617 | 5.764 | 13,975,771 | 5.6714 | -2.14% |
| 2013-10-11 | 0 | 7.490 | 7.470 | 7.480 | 7.340 | 7.530 | 8,338,851 | 61,937,668 | 7.4276 | 5.795 | 5.779 | 5.787 | 5.679 | 5.826 | 10,778,611 | 5.7463 | 2.18% |
| 2013-10-10 | 0 | 7.330 | 7.320 | 7.330 | 7.270 | 7.400 | 6,223,000 | 45,599,810 | 7.3276 | 5.671 | 5.663 | 5.671 | 5.624 | 5.725 | 8,043,710 | 5.6690 | -0.81% |
| 2013-10-09 | 0 | 7.390 | 7.390 | 7.400 | 7.360 | 7.490 | 14,594,855 | 108,552,491 | 7.4377 | 5.717 | 5.717 | 5.725 | 5.694 | 5.795 | 18,864,981 | 5.7542 | -1.34% |
| 2013-10-08 | 0 | 7.490 | 7.480 | 7.490 | 7.400 | 7.560 | 8,457,158 | 63,283,071 | 7.4828 | 5.795 | 5.787 | 5.795 | 5.725 | 5.849 | 10,931,532 | 5.7890 | 0.54% |
| 2013-10-07 | 0 | 7.450 | 7.430 | 7.440 | 7.360 | 7.600 | 11,251,300 | 83,564,000 | 7.4271 | 5.764 | 5.748 | 5.756 | 5.694 | 5.880 | 14,543,177 | 5.7459 | -3.12% |
| 2013-10-04 | 0 | 7.690 | 7.670 | 7.690 | 7.600 | 7.800 | 5,598,684 | 42,998,895 | 7.6802 | 5.949 | 5.934 | 5.949 | 5.880 | 6.034 | 7,236,733 | 5.9418 | -1.16% |
| 2013-10-03 | 0 | 7.780 | 7.780 | 7.790 | 7.630 | 7.840 | 5,727,263 | 44,208,307 | 7.7189 | 6.019 | 6.019 | 6.027 | 5.903 | 6.065 | 7,402,931 | 5.9717 | 2.77% |
| 2013-10-02 | 0 | 7.570 | 7.570 | 7.590 | 7.490 | 7.780 | 8,737,216 | 66,367,030 | 7.5959 | 5.857 | 5.857 | 5.872 | 5.795 | 6.019 | 11,293,528 | 5.8766 | -0.53% |
| 2013-09-30 | 0 | 7.610 | 7.610 | 7.620 | 7.580 | 7.870 | 6,507,084 | 49,746,903 | 7.6450 | 5.887 | 5.887 | 5.895 | 5.864 | 6.089 | 8,410,910 | 5.9146 | -3.55% |
| 2013-09-27 | 0 | 7.890 | 7.860 | 7.890 | 7.820 | 8.150 | 5,072,604 | 40,167,897 | 7.9186 | 6.104 | 6.081 | 6.104 | 6.050 | 6.305 | 6,556,734 | 6.1262 | -1.25% |
| 2013-09-26 | 0 | 7.990 | 7.980 | 7.990 | 7.970 | 8.180 | 1,914,000 | 15,361,440 | 8.0258 | 6.181 | 6.174 | 6.181 | 6.166 | 6.328 | 2,473,993 | 6.2092 | -0.87% |
| 2013-09-25 | 0 | 8.060 | 8.020 | 8.060 | 7.860 | 8.240 | 5,910,414 | 47,354,781 | 8.0121 | 6.236 | 6.205 | 6.236 | 6.081 | 6.375 | 7,639,668 | 6.1985 | -0.25% |
| 2013-09-24 | 0 | 8.080 | 8.070 | 8.090 | 7.950 | 8.160 | 5,077,368 | 40,935,654 | 8.0624 | 6.251 | 6.243 | 6.259 | 6.151 | 6.313 | 6,562,891 | 6.2374 | 0.87% |
| 2013-09-23 | 0 | 8.010 | 7.990 | 8.000 | 7.880 | 8.200 | 3,698,002 | 29,589,138 | 8.0014 | 6.197 | 6.181 | 6.189 | 6.096 | 6.344 | 4,779,954 | 6.1903 | 1.39% |
| 2013-09-19 | 0 | 7.900 | 7.940 | 7.960 | 7.840 | 8.380 | 7,542,951 | 60,576,508 | 8.0309 | 6.112 | 6.143 | 6.158 | 6.065 | 6.483 | 9,749,848 | 6.2131 | -1.00% |
| 2013-09-18 | 0 | 7.980 | 7.970 | 7.990 | 7.850 | 8.300 | 6,050,951 | 48,376,757 | 7.9949 | 6.174 | 6.166 | 6.181 | 6.073 | 6.421 | 7,821,323 | 6.1852 | -1.85% |
| 2013-09-17 | 0 | 8.130 | 8.110 | 8.130 | 7.890 | 8.300 | 8,119,548 | 65,592,544 | 8.0783 | 6.290 | 6.274 | 6.290 | 6.104 | 6.421 | 10,495,145 | 6.2498 | 4.10% |
| 2013-09-16 | 0 | 7.810 | 7.800 | 7.810 | 7.660 | 8.050 | 7,609,606 | 59,592,070 | 7.8312 | 6.042 | 6.034 | 6.042 | 5.926 | 6.228 | 9,836,005 | 6.0586 | -1.01% |
| 2013-09-13 | 0 | 7.890 | 7.860 | 7.900 | 7.790 | 8.030 | 6,388,000 | 50,644,300 | 7.9280 | 6.104 | 6.081 | 6.112 | 6.027 | 6.212 | 8,256,985 | 6.1335 | 0.90% |
| 2013-09-12 | 0 | 7.820 | 7.830 | 7.840 | 7.800 | 8.490 | 9,216,000 | 74,181,008 | 8.0492 | 6.050 | 6.058 | 6.065 | 6.034 | 6.568 | 11,912,394 | 6.2272 | -7.89% |
| 2013-09-11 | 0 | 8.490 | 8.410 | 8.500 | 8.400 | 8.700 | 3,762,068 | 32,106,301 | 8.5342 | 6.568 | 6.506 | 6.576 | 6.499 | 6.731 | 4,862,764 | 6.6025 | -0.12% |
| 2013-09-10 | 0 | 8.500 | 8.480 | 8.490 | 8.460 | 8.820 | 14,495,440 | 124,294,122 | 8.5747 | 6.576 | 6.561 | 6.568 | 6.545 | 6.824 | 18,736,479 | 6.6338 | -0.82% |
| 2013-09-09 | 0 | 8.570 | 8.570 | 8.590 | 8.440 | 9.400 | 15,815,112 | 139,941,082 | 8.8486 | 6.630 | 6.630 | 6.646 | 6.530 | 7.272 | 20,442,257 | 6.8457 | -2.94% |
| 2013-09-06 | 0 | 8.830 | 8.680 | 8.750 | 8.020 | 8.850 | 14,012,414 | 119,135,115 | 8.5021 | 6.831 | 6.715 | 6.769 | 6.205 | 6.847 | 18,112,131 | 6.5776 | 8.88% |
| 2013-09-05 | 0 | 8.110 | 8.070 | 8.110 | 7.740 | 8.160 | 10,915,542 | 88,084,317 | 8.0696 | 6.274 | 6.243 | 6.274 | 5.988 | 6.313 | 14,109,184 | 6.2430 | 5.46% |
| 2013-09-04 | 0 | 7.690 | 7.680 | 7.690 | 7.550 | 7.840 | 9,422,294 | 72,211,182 | 7.6639 | 5.949 | 5.942 | 5.949 | 5.841 | 6.065 | 12,179,045 | 5.9291 | -1.91% |
| 2013-09-03 | 0 | 7.840 | 7.830 | 7.840 | 7.400 | 7.960 | 11,207,675 | 87,213,590 | 7.7816 | 6.065 | 6.058 | 6.065 | 5.725 | 6.158 | 14,486,788 | 6.0202 | 6.38% |
| 2013-09-02 | 0 | 7.370 | 7.360 | 7.370 | 7.320 | 7.590 | 5,584,494 | 41,443,737 | 7.4212 | 5.702 | 5.694 | 5.702 | 5.663 | 5.872 | 7,218,391 | 5.7414 | 0.82% |
| 2013-08-30 | 0 | 7.310 | 7.250 | 7.330 | 7.020 | 7.330 | 6,890,032 | 49,695,635 | 7.2127 | 5.655 | 5.609 | 5.671 | 5.431 | 5.671 | 8,905,900 | 5.5801 | 2.96% |
| 2013-08-29 | 0 | 7.100 | 7.100 | 7.120 | 7.020 | 7.310 | 6,192,855 | 44,047,178 | 7.1126 | 5.493 | 5.493 | 5.508 | 5.431 | 5.655 | 8,004,745 | 5.5026 | -0.56% |
| 2013-08-28 | 0 | 7.140 | 7.120 | 7.150 | 6.940 | 7.190 | 6,613,000 | 47,003,280 | 7.1077 | 5.524 | 5.508 | 5.532 | 5.369 | 5.563 | 8,547,815 | 5.4989 | 0.56% |
| 2013-08-27 | 0 | 7.100 | 7.090 | 7.100 | 7.020 | 7.230 | 4,559,538 | 32,324,046 | 7.0893 | 5.493 | 5.485 | 5.493 | 5.431 | 5.593 | 5,893,556 | 5.4846 | -0.42% |
| 2013-08-26 | 0 | 7.130 | 7.130 | 7.140 | 6.910 | 7.230 | 8,971,026 | 63,673,976 | 7.0977 | 5.516 | 5.516 | 5.524 | 5.346 | 5.593 | 11,595,746 | 5.4911 | 3.48% |
| 2013-08-23 | 0 | 6.890 | 6.880 | 6.890 | 6.870 | 7.280 | 14,436,473 | 100,678,354 | 6.9739 | 5.330 | 5.323 | 5.330 | 5.315 | 5.632 | 18,660,260 | 5.3953 | -2.82% |
| 2013-08-22 | 0 | 7.090 | 7.080 | 7.090 | 7.010 | 7.270 | 9,457,989 | 66,959,415 | 7.0797 | 5.485 | 5.477 | 5.485 | 5.423 | 5.624 | 12,225,183 | 5.4772 | -2.48% |
| 2013-08-21 | 0 | 7.270 | 7.260 | 7.270 | 6.910 | 7.290 | 8,679,000 | 62,039,780 | 7.1483 | 5.624 | 5.617 | 5.624 | 5.346 | 5.640 | 11,218,280 | 5.5302 | 0.55% |
| 2013-08-20 | 0 | 7.230 | 7.200 | 7.230 | 7.000 | 7.570 | 16,198,241 | 118,440,983 | 7.3120 | 5.593 | 5.570 | 5.593 | 5.416 | 5.857 | 20,937,481 | 5.6569 | -8.37% |
| 2013-08-19 | 0 | 7.890 | 7.890 | 7.900 | 7.860 | 8.200 | 5,350,095 | 42,585,014 | 7.9597 | 6.104 | 6.104 | 6.112 | 6.081 | 6.344 | 6,915,412 | 6.1580 | -2.11% |
| 2013-08-16 | 0 | 8.060 | 8.030 | 8.060 | 7.880 | 8.490 | 12,976,159 | 105,369,836 | 8.1203 | 6.236 | 6.212 | 6.236 | 6.096 | 6.568 | 16,772,691 | 6.2822 | -0.37% |
| 2013-08-15 | 0 | 8.090 | 8.080 | 8.090 | 7.990 | 8.230 | 8,598,600 | 69,423,044 | 8.0738 | 6.259 | 6.251 | 6.259 | 6.181 | 6.367 | 11,114,357 | 6.2462 | 0.00% |
| 2013-08-13 | 0 | 8.090 | 8.040 | 8.090 | 7.720 | 8.100 | 6,498,200 | 51,483,400 | 7.9227 | 6.259 | 6.220 | 6.259 | 5.973 | 6.267 | 8,399,427 | 6.1294 | 2.66% |
| 2013-08-12 | 0 | 7.880 | 7.880 | 7.940 | 7.760 | 8.000 | 11,284,000 | 88,999,340 | 7.8872 | 6.096 | 6.096 | 6.143 | 6.004 | 6.189 | 14,585,444 | 6.1019 | -2.11% |
| 2013-08-09 | 0 | 8.050 | 8.000 | 8.060 | 7.560 | 8.090 | 12,224,000 | 96,059,480 | 7.8583 | 6.228 | 6.189 | 6.236 | 5.849 | 6.259 | 15,800,467 | 6.0795 | 8.78% |
| 2013-08-08 | 0 | 7.400 | 7.350 | 7.400 | 7.300 | 7.430 | 14,076,000 | 103,542,784 | 7.3560 | 5.725 | 5.686 | 5.725 | 5.648 | 5.748 | 18,194,320 | 5.6909 | 2.78% |
| 2013-08-07 | 0 | 7.200 | 7.160 | 7.200 | 7.160 | 7.360 | 9,824,000 | 71,119,220 | 7.2393 | 5.570 | 5.539 | 5.570 | 5.539 | 5.694 | 12,698,281 | 5.6007 | -1.50% |
| 2013-08-06 | 0 | 7.310 | 7.300 | 7.320 | 7.070 | 7.380 | 7,334,172 | 53,012,381 | 7.2281 | 5.655 | 5.648 | 5.663 | 5.470 | 5.710 | 9,479,985 | 5.5920 | 0.27% |
| 2013-08-05 | 0 | 7.290 | 7.280 | 7.290 | 7.270 | 7.390 | 6,352,678 | 46,422,272 | 7.3075 | 5.640 | 5.632 | 5.640 | 5.624 | 5.717 | 8,211,328 | 5.6534 | 0.69% |
| 2013-08-02 | 0 | 7.240 | 7.240 | 7.260 | 7.220 | 7.450 | 7,820,963 | 56,821,367 | 7.2653 | 5.601 | 5.601 | 5.617 | 5.586 | 5.764 | 10,109,201 | 5.6208 | -1.63% |
| 2013-08-01 | 0 | 7.360 | 7.330 | 7.370 | 7.300 | 7.490 | 6,254,700 | 46,173,618 | 7.3822 | 5.694 | 5.671 | 5.702 | 5.648 | 5.795 | 8,084,684 | 5.7112 | 0.41% |
| 2013-07-31 | 0 | 7.330 | 7.320 | 7.360 | 7.300 | 7.430 | 7,457,000 | 54,985,490 | 7.3737 | 5.671 | 5.663 | 5.694 | 5.648 | 5.748 | 9,638,750 | 5.7046 | -0.14% |
| 2013-07-30 | 0 | 7.340 | 7.330 | 7.340 | 7.240 | 7.400 | 6,871,037 | 50,365,903 | 7.3302 | 5.679 | 5.671 | 5.679 | 5.601 | 5.725 | 8,881,348 | 5.6710 | 1.38% |
| 2013-07-29 | 0 | 7.240 | 7.230 | 7.250 | 7.060 | 7.320 | 12,552,000 | 90,861,996 | 7.2388 | 5.601 | 5.593 | 5.609 | 5.462 | 5.663 | 16,224,432 | 5.6003 | -1.50% |
| 2013-07-26 | 0 | 7.350 | 7.340 | 7.350 | 7.220 | 7.370 | 7,976,000 | 58,403,752 | 7.3224 | 5.686 | 5.679 | 5.686 | 5.586 | 5.702 | 10,309,598 | 5.6650 | 0.14% |
| 2013-07-25 | 0 | 7.340 | 7.330 | 7.350 | 7.310 | 7.450 | 48,115,834 | 351,083,401 | 7.2966 | 5.679 | 5.671 | 5.686 | 5.655 | 5.764 | 62,193,443 | 5.6450 | -4.80% |
| 2013-07-24 | 0 | 7.710 | 7.710 | 7.760 | 7.630 | 8.120 | 4,123,395 | 31,892,601 | 7.7345 | 5.965 | 5.965 | 6.004 | 5.903 | 6.282 | 5,329,807 | 5.9838 | -3.75% |
| 2013-07-23 | 0 | 8.010 | 8.000 | 8.050 | 7.890 | 8.100 | 9,200,695 | 73,676,569 | 8.0077 | 6.197 | 6.189 | 6.228 | 6.104 | 6.267 | 11,892,611 | 6.1952 | 1.01% |
| 2013-07-22 | 0 | 7.930 | 7.920 | 7.930 | 7.580 | 7.990 | 7,001,762 | 55,010,938 | 7.8567 | 6.135 | 6.127 | 6.135 | 5.864 | 6.181 | 9,050,320 | 6.0783 | 1.93% |
| 2013-07-19 | 0 | 7.780 | 7.750 | 7.790 | 7.510 | 7.860 | 6,446,000 | 49,933,038 | 7.7464 | 6.019 | 5.996 | 6.027 | 5.810 | 6.081 | 8,331,954 | 5.9930 | 0.39% |
| 2013-07-18 | 0 | 7.750 | 7.710 | 7.750 | 7.580 | 7.900 | 6,302,000 | 48,971,180 | 7.7707 | 5.996 | 5.965 | 5.996 | 5.864 | 6.112 | 8,145,823 | 6.0118 | 2.38% |
| 2013-07-17 | 0 | 7.570 | 7.550 | 7.580 | 7.460 | 7.680 | 5,760,000 | 43,586,400 | 7.5671 | 5.857 | 5.841 | 5.864 | 5.771 | 5.942 | 7,445,246 | 5.8543 | 1.07% |
| 2013-07-16 | 0 | 7.490 | 7.480 | 7.490 | 7.430 | 7.610 | 6,952,000 | 51,968,296 | 7.4753 | 5.795 | 5.787 | 5.795 | 5.748 | 5.887 | 8,985,999 | 5.7833 | -2.09% |
| 2013-07-15 | 0 | 7.650 | 7.650 | 7.670 | 7.500 | 7.820 | 5,948,000 | 45,431,500 | 7.6381 | 5.918 | 5.918 | 5.934 | 5.802 | 6.050 | 7,688,251 | 5.9092 | 0.13% |
| 2013-07-12 | 0 | 7.640 | 7.600 | 7.640 | 7.570 | 8.100 | 3,920,515 | 30,356,977 | 7.7431 | 5.911 | 5.880 | 5.911 | 5.857 | 6.267 | 5,067,569 | 5.9904 | -2.55% |
| 2013-07-11 | 0 | 7.840 | 7.820 | 7.850 | 7.670 | 8.080 | 9,580,000 | 75,660,133 | 7.8977 | 6.065 | 6.050 | 6.073 | 5.934 | 6.251 | 12,382,892 | 6.1101 | 1.16% |
| 2013-07-10 | 0 | 7.750 | 7.720 | 7.760 | 7.620 | 8.030 | 8,530,000 | 65,804,880 | 7.7145 | 5.996 | 5.973 | 6.004 | 5.895 | 6.212 | 11,025,686 | 5.9683 | -1.90% |
| 2013-07-09 | 0 | 7.900 | 7.890 | 7.900 | 7.830 | 8.550 | 9,228,269 | 73,270,395 | 7.9398 | 6.112 | 6.104 | 6.112 | 6.058 | 6.615 | 11,928,253 | 6.1426 | -2.95% |
| 2013-07-08 | 0 | 8.140 | 8.130 | 8.150 | 7.800 | 8.280 | 5,624,000 | 45,568,240 | 8.1025 | 6.297 | 6.290 | 6.305 | 6.034 | 6.406 | 7,269,456 | 6.2685 | 3.04% |
| 2013-07-05 | 0 | 7.900 | 7.900 | 7.910 | 7.830 | 8.440 | 12,379,622 | 98,388,728 | 7.9476 | 6.112 | 6.112 | 6.120 | 6.058 | 6.530 | 16,001,620 | 6.1487 | -4.47% |
| 2013-07-04 | 0 | 8.270 | 8.240 | 8.270 | 8.220 | 9.050 | 10,726,886 | 89,946,274 | 8.3851 | 6.398 | 6.375 | 6.398 | 6.359 | 7.002 | 13,865,331 | 6.4871 | -6.55% |
| 2013-07-03 | 0 | 8.850 | 8.840 | 8.860 | 8.600 | 9.040 | 9,643,933 | 84,819,926 | 8.7952 | 6.847 | 6.839 | 6.855 | 6.653 | 6.994 | 12,465,530 | 6.8044 | 1.37% |
| 2013-07-02 | 0 | 8.730 | 8.720 | 8.730 | 8.010 | 8.770 | 13,299,317 | 111,565,992 | 8.3889 | 6.754 | 6.746 | 6.754 | 6.197 | 6.785 | 17,190,397 | 6.4900 | 2.95% |
| 2013-06-28 | 0 | 8.480 | 8.460 | 8.470 | 8.170 | 8.700 | 24,894,200 | 209,013,510 | 8.3961 | 6.561 | 6.545 | 6.553 | 6.321 | 6.731 | 32,177,682 | 6.4956 | -0.59% |
| 2013-06-27 | 0 | 8.530 | 8.510 | 8.540 | 8.510 | 8.940 | 12,354,000 | 108,290,097 | 8.7656 | 6.599 | 6.584 | 6.607 | 6.584 | 6.916 | 15,968,502 | 6.7815 | -3.72% |
| 2013-06-26 | 0 | 8.860 | 8.850 | 8.860 | 8.790 | 9.100 | 19,956,900 | 177,771,330 | 8.9078 | 6.855 | 6.847 | 6.855 | 6.800 | 7.040 | 25,795,839 | 6.8915 | -1.23% |
| 2013-06-25 | 0 | 8.970 | 8.960 | 8.970 | 8.800 | 9.500 | 18,588,563 | 168,776,333 | 9.0796 | 6.940 | 6.932 | 6.940 | 6.808 | 7.350 | 24,027,158 | 7.0244 | -5.58% |
| 2013-06-24 | 0 | 9.500 | 9.500 | 9.530 | 9.320 | 9.990 | 9,233,640 | 88,399,474 | 9.5736 | 7.350 | 7.350 | 7.373 | 7.210 | 7.729 | 11,935,195 | 7.4066 | -0.94% |
| 2013-06-21 | 0 | 9.590 | 9.550 | 9.590 | 9.030 | 9.590 | 7,936,428 | 75,243,632 | 9.4808 | 7.419 | 7.388 | 7.419 | 6.986 | 7.419 | 10,258,448 | 7.3348 | 2.35% |
| 2013-06-20 | 0 | 9.370 | 9.360 | 9.370 | 9.340 | 9.900 | 9,926,000 | 94,431,052 | 9.5135 | 7.249 | 7.241 | 7.249 | 7.226 | 7.659 | 12,830,124 | 7.3601 | -2.09% |
| 2013-06-19 | 0 | 9.570 | 9.570 | 9.590 | 9.220 | 9.710 | 7,268,484 | 69,421,595 | 9.5510 | 7.404 | 7.404 | 7.419 | 7.133 | 7.512 | 9,395,079 | 7.3891 | -4.20% |
| 2013-06-18 | 0 | 9.990 | 9.990 | 10.00 | 9.990 | 10.38 | 5,678,563 | 57,148,000 | 10.064 | 7.729 | 7.729 | 7.736 | 7.729 | 8.030 | 7,339,983 | 7.7858 | -2.06% |
| 2013-06-17 | 0 | 10.20 | 10.20 | 10.22 | 10.00 | 10.28 | 7,828,000 | 79,507,680 | 10.157 | 7.891 | 7.891 | 7.907 | 7.736 | 7.953 | 10,118,296 | 7.8578 | 0.99% |
| 2013-06-14 | 0 | 10.10 | 10.10 | 10.12 | 9.900 | 10.28 | 12,576,441 | 126,685,110 | 10.073 | 7.814 | 7.814 | 7.829 | 7.659 | 7.953 | 16,256,024 | 7.7931 | 0.40% |
| 2013-06-13 | 0 | 10.06 | 10.06 | 10.10 | 9.260 | 10.10 | 10,773,805 | 103,955,730 | 9.6489 | 7.783 | 7.783 | 7.814 | 7.164 | 7.814 | 13,925,978 | 7.4649 | 6.34% |
| 2013-06-11 | 0 | 9.460 | 9.400 | 9.460 | 9.400 | 9.960 | 13,337,260 | 127,144,267 | 9.5330 | 7.319 | 7.272 | 7.319 | 7.272 | 7.706 | 17,239,442 | 7.3752 | -5.02% |
| 2013-06-10 | 0 | 9.960 | 9.960 | 9.980 | 9.810 | 10.26 | 6,709,000 | 67,025,300 | 9.9904 | 7.706 | 7.706 | 7.721 | 7.589 | 7.938 | 8,671,902 | 7.7290 | -3.30% |
| 2013-06-07 | 0 | 10.30 | 10.28 | 10.30 | 10.12 | 10.38 | 5,544,942 | 56,980,690 | 10.276 | 7.969 | 7.953 | 7.969 | 7.829 | 8.030 | 7,167,267 | 7.9501 | 0.00% |
| 2013-06-06 | 0 | 10.30 | 10.24 | 10.30 | 9.900 | 10.42 | 7,931,082 | 80,882,979 | 10.198 | 7.969 | 7.922 | 7.969 | 7.659 | 8.061 | 10,251,538 | 7.8898 | 1.19% |
| 2013-06-05 | 0 | 10.22 | 10.20 | 10.22 | 9.680 | 10.38 | 15,316,393 | 155,477,897 | 10.151 | 7.875 | 7.860 | 7.875 | 7.459 | 7.998 | 19,877,367 | 7.8219 | -1.73% |
| 2013-06-04 | 0 | 10.40 | 10.38 | 10.40 | 10.06 | 10.70 | 13,308,371 | 138,563,902 | 10.412 | 8.014 | 7.998 | 8.014 | 7.752 | 8.245 | 17,271,389 | 8.0227 | 1.76% |
| 2013-06-03 | 0 | 10.22 | 10.12 | 10.26 | 9.610 | 10.30 | 21,647,589 | 217,258,150 | 10.036 | 7.875 | 7.798 | 7.906 | 7.405 | 7.937 | 28,093,891 | 7.7333 | 5.25% |
| 2013-05-31 | 0 | 9.710 | 9.780 | 9.800 | 8.620 | 9.800 | 27,767,251 | 258,242,736 | 9.3003 | 7.482 | 7.536 | 7.551 | 6.642 | 7.551 | 36,035,890 | 7.1663 | 18.27% |
| 2013-05-30 | 0 | 8.210 | 8.190 | 8.210 | 7.950 | 8.480 | 4,899,418 | 39,987,137 | 8.1616 | 6.326 | 6.311 | 6.326 | 6.126 | 6.534 | 6,358,385 | 6.2889 | -3.18% |
| 2013-05-29 | 0 | 8.480 | 8.450 | 8.480 | 8.390 | 8.750 | 6,405,628 | 54,662,175 | 8.5335 | 6.534 | 6.511 | 6.534 | 6.465 | 6.742 | 8,313,120 | 6.5754 | -2.97% |
| 2013-05-28 | 0 | 8.740 | 8.730 | 8.750 | 7.900 | 8.780 | 8,794,000 | 75,701,780 | 8.6083 | 6.735 | 6.727 | 6.742 | 6.087 | 6.765 | 11,412,711 | 6.6331 | 8.30% |
| 2013-05-27 | 0 | 8.070 | 8.060 | 8.120 | 8.030 | 8.210 | 2,374,997 | 19,216,441 | 8.0911 | 6.218 | 6.211 | 6.257 | 6.187 | 6.326 | 3,082,233 | 6.2346 | -1.94% |
| 2013-05-24 | 0 | 8.230 | 8.210 | 8.240 | 7.870 | 8.350 | 2,934,815 | 23,812,665 | 8.1139 | 6.342 | 6.326 | 6.349 | 6.064 | 6.434 | 3,808,755 | 6.2521 | -1.44% |
| 2013-05-23 | 0 | 8.350 | 8.330 | 8.350 | 8.270 | 8.780 | 13,454,780 | 113,507,508 | 8.4362 | 6.434 | 6.419 | 6.434 | 6.372 | 6.765 | 17,461,396 | 6.5005 | -0.83% |
| 2013-05-22 | 0 | 8.420 | 8.400 | 8.410 | 8.150 | 8.420 | 8,125,000 | 67,592,010 | 8.3190 | 6.488 | 6.473 | 6.480 | 6.280 | 6.488 | 10,544,494 | 6.4102 | 3.69% |
| 2013-05-21 | 0 | 8.120 | 8.120 | 8.140 | 8.000 | 8.180 | 8,867,591 | 71,132,511 | 8.0216 | 6.257 | 6.257 | 6.272 | 6.164 | 6.303 | 11,508,216 | 6.1810 | 1.63% |
| 2013-05-20 | 0 | 7.990 | 8.000 | 8.010 | 7.700 | 8.010 | 8,087,591 | 63,818,729 | 7.8909 | 6.157 | 6.164 | 6.172 | 5.933 | 6.172 | 10,495,945 | 6.0803 | 3.77% |
| 2013-05-16 | 0 | 7.700 | 7.700 | 7.730 | 7.570 | 7.750 | 6,575,400 | 50,552,330 | 7.6881 | 5.933 | 5.933 | 5.956 | 5.833 | 5.972 | 8,533,448 | 5.9240 | 1.05% |
| 2013-05-15 | 0 | 7.620 | 7.620 | 7.630 | 7.580 | 7.750 | 4,184,870 | 31,979,981 | 7.6418 | 5.872 | 5.872 | 5.879 | 5.841 | 5.972 | 5,431,057 | 5.8884 | -0.52% |
| 2013-05-14 | 0 | 7.660 | 7.660 | 7.670 | 7.530 | 7.670 | 3,422,320 | 26,053,278 | 7.6128 | 5.902 | 5.902 | 5.910 | 5.802 | 5.910 | 4,441,432 | 5.8660 | 1.06% |
| 2013-05-13 | 0 | 7.580 | 7.560 | 7.590 | 7.530 | 7.640 | 2,094,344 | 15,907,993 | 7.5957 | 5.841 | 5.825 | 5.848 | 5.802 | 5.887 | 2,718,006 | 5.8528 | -0.52% |
| 2013-05-10 | 0 | 7.620 | 7.610 | 7.620 | 7.530 | 7.630 | 2,824,000 | 21,474,120 | 7.6042 | 5.872 | 5.864 | 5.872 | 5.802 | 5.879 | 3,664,942 | 5.8593 | 0.53% |
| 2013-05-09 | 0 | 7.580 | 7.580 | 7.590 | 7.500 | 7.620 | 4,614,286 | 34,982,985 | 7.5815 | 5.841 | 5.841 | 5.848 | 5.779 | 5.872 | 5,988,346 | 5.8418 | 1.07% |
| 2013-05-08 | 0 | 7.500 | 7.490 | 7.510 | 7.400 | 7.600 | 7,564,864 | 56,777,346 | 7.5054 | 5.779 | 5.771 | 5.787 | 5.702 | 5.856 | 9,817,558 | 5.7832 | -0.27% |
| 2013-05-07 | 0 | 7.520 | 7.510 | 7.540 | 7.370 | 7.600 | 6,032,112 | 45,049,443 | 7.4683 | 5.794 | 5.787 | 5.810 | 5.679 | 5.856 | 7,828,377 | 5.7546 | 0.00% |
| 2013-05-06 | 0 | 7.520 | 7.520 | 7.540 | 7.500 | 7.660 | 5,578,795 | 42,267,514 | 7.5765 | 5.794 | 5.794 | 5.810 | 5.779 | 5.902 | 7,240,070 | 5.8380 | 0.00% |
| 2013-05-03 | 0 | 7.520 | 7.510 | 7.540 | 7.430 | 7.680 | 3,900,000 | 29,424,480 | 7.5447 | 5.794 | 5.787 | 5.810 | 5.725 | 5.918 | 5,061,357 | 5.8136 | 0.00% |
| 2013-05-02 | 0 | 7.520 | 7.510 | 7.520 | 7.380 | 7.550 | 3,513,373 | 26,327,078 | 7.4934 | 5.794 | 5.787 | 5.794 | 5.687 | 5.818 | 4,559,599 | 5.7740 | 0.94% |
| 2013-04-30 | 0 | 7.450 | 7.420 | 7.450 | 7.380 | 7.590 | 6,082,980 | 45,307,057 | 7.4482 | 5.741 | 5.717 | 5.741 | 5.687 | 5.848 | 7,894,393 | 5.7391 | 0.27% |
| 2013-04-29 | 0 | 7.430 | 7.420 | 7.430 | 7.350 | 7.470 | 8,084,467 | 59,953,385 | 7.4159 | 5.725 | 5.717 | 5.725 | 5.664 | 5.756 | 10,491,891 | 5.7143 | 0.41% |
| 2013-04-26 | 0 | 7.400 | 7.400 | 7.410 | 7.380 | 7.600 | 7,822,950 | 58,174,084 | 7.4363 | 5.702 | 5.702 | 5.710 | 5.687 | 5.856 | 10,152,498 | 5.7300 | -2.63% |
| 2013-04-25 | 0 | 7.600 | 7.590 | 7.610 | 7.450 | 7.610 | 15,206,000 | 114,423,060 | 7.5249 | 5.856 | 5.848 | 5.864 | 5.741 | 5.864 | 19,734,101 | 5.7982 | 2.29% |
| 2013-04-24 | 0 | 7.430 | 7.430 | 7.440 | 6.740 | 7.540 | 28,894,000 | 205,911,772 | 7.1265 | 5.725 | 5.725 | 5.733 | 5.193 | 5.810 | 37,498,166 | 5.4912 | 11.06% |
| 2013-04-23 | 0 | 6.690 | 6.680 | 6.700 | 6.610 | 6.770 | 9,012,000 | 60,306,948 | 6.6918 | 5.155 | 5.147 | 5.163 | 5.093 | 5.217 | 11,695,628 | 5.1564 | 1.21% |
| 2013-04-22 | 0 | 6.610 | 6.610 | 6.630 | 6.500 | 6.670 | 8,805,000 | 58,057,586 | 6.5937 | 5.093 | 5.093 | 5.109 | 5.009 | 5.140 | 11,426,987 | 5.0807 | -0.15% |
| 2013-04-19 | 0 | 6.620 | 6.600 | 6.610 | 6.580 | 6.710 | 8,413,175 | 55,780,871 | 6.6302 | 5.101 | 5.086 | 5.093 | 5.070 | 5.170 | 10,918,483 | 5.1088 | -0.60% |
| 2013-04-18 | 0 | 6.660 | 6.650 | 6.670 | 6.550 | 6.710 | 6,692,000 | 44,472,232 | 6.6456 | 5.132 | 5.124 | 5.140 | 5.047 | 5.170 | 8,684,769 | 5.1207 | 0.15% |
| 2013-04-17 | 0 | 6.650 | 6.640 | 6.660 | 6.630 | 6.850 | 12,113,424 | 81,543,974 | 6.7317 | 5.124 | 5.116 | 5.132 | 5.109 | 5.278 | 15,720,606 | 5.1871 | -0.45% |
| 2013-04-16 | 0 | 6.680 | 6.670 | 6.690 | 6.660 | 6.860 | 6,653,000 | 44,754,360 | 6.7269 | 5.147 | 5.140 | 5.155 | 5.132 | 5.286 | 8,634,156 | 5.1834 | -0.89% |
| 2013-04-15 | 0 | 6.740 | 6.730 | 6.740 | 6.700 | 7.000 | 6,148,922 | 41,579,826 | 6.7621 | 5.193 | 5.186 | 5.193 | 5.163 | 5.394 | 7,979,972 | 5.2105 | -3.16% |
| 2013-04-12 | 0 | 6.960 | 6.950 | 6.970 | 6.950 | 7.050 | 6,248,000 | 43,724,565 | 6.9982 | 5.363 | 5.355 | 5.371 | 5.355 | 5.432 | 8,108,553 | 5.3924 | -0.14% |
| 2013-04-11 | 0 | 6.970 | 6.960 | 6.980 | 6.950 | 7.250 | 90,860,000 | 605,559,808 | 6.6648 | 5.371 | 5.363 | 5.378 | 5.355 | 5.586 | 117,916,639 | 5.1355 | -1.69% |
| 2013-04-10 | 0 | 7.090 | 7.080 | 7.090 | 6.990 | 7.130 | 3,532,000 | 24,970,820 | 7.0699 | 5.463 | 5.455 | 5.463 | 5.386 | 5.494 | 4,583,773 | 5.4477 | 0.71% |
| 2013-04-09 | 0 | 7.040 | 7.000 | 7.040 | 6.950 | 7.100 | 5,287,464 | 37,112,054 | 7.0189 | 5.425 | 5.394 | 5.425 | 5.355 | 5.471 | 6,861,985 | 5.4084 | 0.57% |
| 2013-04-08 | 0 | 7.000 | 7.000 | 7.010 | 6.880 | 7.050 | 5,546,760 | 38,847,806 | 7.0037 | 5.394 | 5.394 | 5.402 | 5.301 | 5.432 | 7,198,495 | 5.3967 | -0.71% |
| 2013-04-05 | 0 | 7.050 | 7.030 | 7.050 | 6.860 | 7.080 | 8,700,000 | 60,829,300 | 6.9919 | 5.432 | 5.417 | 5.432 | 5.286 | 5.455 | 11,290,719 | 5.3875 | -1.26% |
| 2013-04-03 | 0 | 7.140 | 7.140 | 7.150 | 6.970 | 7.180 | 7,674,000 | 54,252,980 | 7.0697 | 5.502 | 5.502 | 5.509 | 5.371 | 5.533 | 9,959,193 | 5.4475 | 0.28% |
| 2013-04-02 | 0 | 7.120 | 7.100 | 7.130 | 6.980 | 7.190 | 10,169,292 | 72,019,452 | 7.0821 | 5.486 | 5.471 | 5.494 | 5.378 | 5.540 | 13,197,543 | 5.4570 | 1.28% |
| 2013-03-28 | 0 | 7.030 | 7.000 | 7.040 | 6.770 | 7.150 | 12,068,197 | 84,152,777 | 6.9731 | 5.417 | 5.394 | 5.425 | 5.217 | 5.509 | 15,661,911 | 5.3731 | -0.99% |
| 2013-03-27 | 0 | 7.100 | 7.090 | 7.100 | 7.070 | 7.300 | 11,286,189 | 80,678,648 | 7.1484 | 5.471 | 5.463 | 5.471 | 5.448 | 5.625 | 14,647,034 | 5.5082 | -0.14% |
| 2013-03-26 | 0 | 7.110 | 7.090 | 7.100 | 6.960 | 7.370 | 22,931,904 | 163,784,811 | 7.1422 | 5.479 | 5.463 | 5.471 | 5.363 | 5.679 | 29,760,654 | 5.5034 | -2.07% |
| 2013-03-25 | 0 | 7.260 | 7.260 | 7.270 | 7.210 | 7.700 | 8,248,000 | 60,667,390 | 7.3554 | 5.594 | 5.594 | 5.602 | 5.556 | 5.933 | 10,704,121 | 5.6677 | -5.10% |
| 2013-03-22 | 0 | 7.650 | 7.630 | 7.680 | 7.600 | 7.760 | 16,484,572 | 126,306,625 | 7.6621 | 5.895 | 5.879 | 5.918 | 5.856 | 5.979 | 21,393,411 | 5.9040 | 0.92% |
| 2013-03-21 | 0 | 7.580 | 7.570 | 7.590 | 7.500 | 7.640 | 14,160,000 | 107,262,015 | 7.5750 | 5.841 | 5.833 | 5.848 | 5.779 | 5.887 | 18,376,619 | 5.8369 | 1.07% |
| 2013-03-20 | 0 | 7.500 | 7.490 | 7.500 | 7.450 | 7.530 | 5,305,721 | 39,798,191 | 7.5010 | 5.779 | 5.771 | 5.779 | 5.741 | 5.802 | 6,885,679 | 5.7798 | 0.27% |
| 2013-03-19 | 0 | 7.480 | 7.480 | 7.500 | 7.440 | 7.580 | 5,732,000 | 43,092,480 | 7.5179 | 5.764 | 5.764 | 5.779 | 5.733 | 5.841 | 7,438,897 | 5.7929 | -0.27% |
| 2013-03-18 | 0 | 7.500 | 7.480 | 7.500 | 7.440 | 7.570 | 5,470,000 | 41,144,345 | 7.5218 | 5.779 | 5.764 | 5.779 | 5.733 | 5.833 | 7,098,878 | 5.7959 | -1.32% |
| 2013-03-15 | 0 | 7.600 | 7.530 | 7.610 | 7.470 | 7.650 | 13,641,680 | 103,021,702 | 7.5520 | 5.856 | 5.802 | 5.864 | 5.756 | 5.895 | 17,703,952 | 5.8191 | 0.66% |
| 2013-03-14 | 0 | 7.550 | 7.540 | 7.550 | 7.460 | 7.600 | 6,763,400 | 51,015,374 | 7.5429 | 5.818 | 5.810 | 5.818 | 5.748 | 5.856 | 8,777,431 | 5.8121 | -0.79% |
| 2013-03-13 | 0 | 7.610 | 7.590 | 7.610 | 7.430 | 7.700 | 20,578,000 | 155,743,580 | 7.5685 | 5.864 | 5.848 | 5.864 | 5.725 | 5.933 | 26,705,796 | 5.8318 | 0.93% |
| 2013-03-12 | 0 | 7.540 | 7.540 | 7.550 | 7.490 | 7.690 | 28,852,640 | 217,556,113 | 7.5402 | 5.810 | 5.810 | 5.818 | 5.771 | 5.925 | 37,444,490 | 5.8101 | 1.21% |
| 2013-03-11 | 0 | 7.450 | 7.440 | 7.460 | 7.170 | 7.530 | 26,245,100 | 193,601,227 | 7.3767 | 5.741 | 5.733 | 5.748 | 5.525 | 5.802 | 34,060,467 | 5.6840 | 3.47% |
| 2013-03-08 | 0 | 7.200 | 7.190 | 7.220 | 7.170 | 7.280 | 13,963,100 | 100,496,196 | 7.1973 | 5.548 | 5.540 | 5.563 | 5.525 | 5.610 | 18,121,085 | 5.5458 | 0.56% |
| 2013-03-07 | 0 | 7.160 | 7.150 | 7.180 | 7.140 | 7.200 | 5,890,000 | 42,227,400 | 7.1693 | 5.517 | 5.509 | 5.533 | 5.502 | 5.548 | 7,643,947 | 5.5243 | -0.42% |
| 2013-03-06 | 0 | 7.190 | 7.180 | 7.190 | 7.170 | 7.250 | 9,340,000 | 67,263,720 | 7.2017 | 5.540 | 5.533 | 5.540 | 5.525 | 5.586 | 12,121,301 | 5.5492 | 0.00% |
| 2013-03-05 | 0 | 7.190 | 7.190 | 7.200 | 7.140 | 7.250 | 12,003,499 | 86,332,023 | 7.1922 | 5.540 | 5.540 | 5.548 | 5.502 | 5.586 | 15,577,947 | 5.5419 | 0.42% |
| 2013-03-04 | 0 | 7.160 | 7.150 | 7.180 | 7.140 | 7.250 | 5,502,000 | 39,471,980 | 7.1741 | 5.517 | 5.509 | 5.533 | 5.502 | 5.586 | 7,140,407 | 5.5280 | -0.56% |
| 2013-03-01 | 0 | 7.200 | 7.180 | 7.200 | 7.130 | 7.240 | 8,024,000 | 57,701,252 | 7.1911 | 5.548 | 5.533 | 5.548 | 5.494 | 5.579 | 10,413,418 | 5.5410 | -0.14% |
| 2013-02-28 | 0 | 7.210 | 7.190 | 7.210 | 7.170 | 7.300 | 36,694,840 | 265,582,427 | 7.2376 | 5.556 | 5.540 | 5.556 | 5.525 | 5.625 | 47,621,970 | 5.5769 | 0.42% |
| 2013-02-27 | 0 | 7.180 | 7.180 | 7.200 | 7.160 | 7.360 | 6,272,000 | 45,140,334 | 7.1971 | 5.533 | 5.533 | 5.548 | 5.517 | 5.671 | 8,139,700 | 5.5457 | -0.42% |
| 2013-02-26 | 0 | 7.210 | 7.210 | 7.230 | 7.170 | 7.270 | 7,484,700 | 53,946,118 | 7.2075 | 5.556 | 5.556 | 5.571 | 5.525 | 5.602 | 9,713,523 | 5.5537 | -0.41% |
| 2013-02-25 | 0 | 7.240 | 7.230 | 7.240 | 7.230 | 7.440 | 6,624,000 | 48,140,008 | 7.2675 | 5.579 | 5.571 | 5.579 | 5.571 | 5.733 | 8,596,520 | 5.5999 | -1.09% |
| 2013-02-22 | 0 | 7.320 | 7.300 | 7.320 | 7.200 | 7.370 | 7,186,000 | 52,499,180 | 7.3058 | 5.640 | 5.625 | 5.640 | 5.548 | 5.679 | 9,325,875 | 5.6294 | 1.10% |
| 2013-02-21 | 0 | 7.240 | 7.230 | 7.250 | 7.200 | 7.360 | 8,670,488 | 63,070,468 | 7.2742 | 5.579 | 5.571 | 5.586 | 5.548 | 5.671 | 11,252,419 | 5.6051 | -1.63% |
| 2013-02-20 | 0 | 7.360 | 7.350 | 7.360 | 7.220 | 7.440 | 6,844,000 | 50,190,880 | 7.3336 | 5.671 | 5.664 | 5.671 | 5.563 | 5.733 | 8,882,033 | 5.6508 | 0.00% |
| 2013-02-19 | 0 | 7.360 | 7.360 | 7.380 | 7.180 | 7.510 | 14,097,000 | 104,110,436 | 7.3853 | 5.671 | 5.671 | 5.687 | 5.533 | 5.787 | 18,294,859 | 5.6907 | 2.65% |
| 2013-02-18 | 0 | 7.170 | 7.160 | 7.200 | 7.150 | 7.470 | 13,670,665 | 98,958,495 | 7.2387 | 5.525 | 5.517 | 5.548 | 5.509 | 5.756 | 17,741,568 | 5.5778 | -4.14% |
| 2013-02-15 | 0 | 7.480 | 7.470 | 7.490 | 7.400 | 7.520 | 10,536,978 | 78,824,052 | 7.4807 | 5.764 | 5.756 | 5.771 | 5.702 | 5.794 | 13,674,720 | 5.7642 | 0.27% |
| 2013-02-14 | 0 | 7.460 | 7.460 | 7.470 | 7.450 | 7.530 | 11,470,365 | 85,721,562 | 7.4733 | 5.748 | 5.748 | 5.756 | 5.741 | 5.802 | 14,886,054 | 5.7585 | -0.40% |
| 2013-02-08 | 0 | 7.490 | 7.470 | 7.490 | 7.340 | 7.600 | 11,282,232 | 84,161,295 | 7.4596 | 5.771 | 5.756 | 5.771 | 5.656 | 5.856 | 14,641,898 | 5.7480 | -0.53% |
| 2013-02-07 | 0 | 7.530 | 7.530 | 7.540 | 7.530 | 7.750 | 7,513,634 | 57,187,694 | 7.6112 | 5.802 | 5.802 | 5.810 | 5.802 | 5.972 | 9,751,073 | 5.8648 | -0.53% |
| 2013-02-06 | 0 | 7.570 | 7.570 | 7.580 | 7.500 | 7.640 | 17,177,145 | 129,858,642 | 7.5600 | 5.833 | 5.833 | 5.841 | 5.779 | 5.887 | 22,292,221 | 5.8253 | 0.80% |
| 2013-02-05 | 0 | 7.510 | 7.500 | 7.510 | 7.490 | 7.600 | 12,665,429 | 95,384,929 | 7.5311 | 5.787 | 5.779 | 5.787 | 5.771 | 5.856 | 16,436,989 | 5.8031 | -1.05% |
| 2013-02-04 | 0 | 7.590 | 7.580 | 7.600 | 7.550 | 7.650 | 9,299,455 | 70,676,559 | 7.6001 | 5.848 | 5.841 | 5.856 | 5.818 | 5.895 | 12,068,682 | 5.8562 | 0.80% |
| 2013-02-01 | 0 | 7.530 | 7.510 | 7.530 | 7.480 | 7.660 | 12,450,750 | 93,634,419 | 7.5204 | 5.802 | 5.787 | 5.802 | 5.764 | 5.902 | 16,158,382 | 5.7948 | 0.67% |
| 2013-01-31 | 0 | 7.480 | 7.460 | 7.480 | 7.460 | 7.640 | 13,902,900 | 104,453,170 | 7.5130 | 5.764 | 5.748 | 5.764 | 5.748 | 5.887 | 18,042,959 | 5.7891 | -1.84% |
| 2013-01-30 | 0 | 7.620 | 7.610 | 7.630 | 7.580 | 7.740 | 38,293,301 | 291,687,853 | 7.6172 | 5.872 | 5.864 | 5.879 | 5.841 | 5.964 | 49,696,427 | 5.8694 | -0.78% |
| 2013-01-29 | 0 | 7.680 | 7.660 | 7.680 | 7.450 | 7.690 | 29,660,001 | 223,371,603 | 7.5311 | 5.918 | 5.902 | 5.918 | 5.741 | 5.925 | 38,492,270 | 5.8030 | 3.09% |
| 2013-01-28 | 0 | 7.450 | 7.440 | 7.450 | 7.260 | 7.520 | 10,228,900 | 76,093,881 | 7.4391 | 5.741 | 5.733 | 5.741 | 5.594 | 5.794 | 13,274,901 | 5.7322 | 2.05% |
| 2013-01-25 | 0 | 7.300 | 7.290 | 7.300 | 7.060 | 7.390 | 17,653,565 | 128,234,573 | 7.2639 | 5.625 | 5.617 | 5.625 | 5.440 | 5.694 | 22,910,511 | 5.5972 | -1.35% |
| 2013-01-24 | 0 | 7.400 | 7.360 | 7.390 | 7.350 | 7.580 | 12,004,170 | 89,224,949 | 7.4328 | 5.702 | 5.671 | 5.694 | 5.664 | 5.841 | 15,578,818 | 5.7273 | -1.07% |
| 2013-01-23 | 0 | 7.480 | 7.450 | 7.480 | 7.440 | 7.510 | 16,528,042 | 123,617,830 | 7.4793 | 5.764 | 5.741 | 5.764 | 5.733 | 5.787 | 21,449,826 | 5.7631 | 0.40% |
| 2013-01-22 | 0 | 7.450 | 7.430 | 7.450 | 7.430 | 7.530 | 6,554,565 | 48,938,569 | 7.4663 | 5.741 | 5.725 | 5.741 | 5.725 | 5.802 | 8,506,409 | 5.7531 | -0.67% |
| 2013-01-21 | 0 | 7.500 | 7.490 | 7.500 | 7.480 | 7.540 | 16,253,900 | 121,892,766 | 7.4993 | 5.779 | 5.771 | 5.779 | 5.764 | 5.810 | 21,094,049 | 5.7785 | -0.53% |
| 2013-01-18 | 0 | 7.540 | 7.530 | 7.550 | 7.530 | 7.650 | 13,189,000 | 99,901,972 | 7.5746 | 5.810 | 5.802 | 5.818 | 5.802 | 5.895 | 17,116,471 | 5.8366 | -0.66% |
| 2013-01-17 | 0 | 7.590 | 7.590 | 7.600 | 7.520 | 7.640 | 7,544,000 | 57,265,080 | 7.5908 | 5.848 | 5.848 | 5.856 | 5.794 | 5.887 | 9,790,481 | 5.8491 | 0.00% |
| 2013-01-16 | 0 | 7.590 | 7.570 | 7.590 | 7.500 | 7.610 | 5,789,300 | 43,795,892 | 7.5650 | 5.848 | 5.833 | 5.848 | 5.779 | 5.864 | 7,513,260 | 5.8291 | 0.00% |
| 2013-01-15 | 0 | 7.590 | 7.580 | 7.590 | 7.570 | 7.700 | 6,333,300 | 48,433,590 | 7.6474 | 5.848 | 5.841 | 5.848 | 5.833 | 5.933 | 8,219,254 | 5.8927 | -0.65% |
| 2013-01-14 | 0 | 7.640 | 7.630 | 7.650 | 7.470 | 7.680 | 9,438,500 | 71,701,259 | 7.5967 | 5.887 | 5.879 | 5.895 | 5.756 | 5.918 | 12,249,133 | 5.8536 | 2.41% |
| 2013-01-11 | 0 | 7.460 | 7.450 | 7.460 | 7.410 | 7.580 | 44,430,312 | 326,965,419 | 7.3591 | 5.748 | 5.741 | 5.748 | 5.710 | 5.841 | 57,660,941 | 5.6705 | -3.12% |
| 2013-01-10 | 0 | 7.700 | 7.680 | 7.700 | 7.650 | 7.760 | 8,354,595 | 64,313,838 | 7.6980 | 5.933 | 5.918 | 5.933 | 5.895 | 5.979 | 10,842,458 | 5.9317 | 0.52% |
| 2013-01-09 | 0 | 7.660 | 7.650 | 7.660 | 7.610 | 7.700 | 34,981,955 | 268,463,917 | 7.6744 | 5.902 | 5.895 | 5.902 | 5.864 | 5.933 | 45,399,016 | 5.9134 | -0.52% |
| 2013-01-08 | 0 | 7.700 | 7.690 | 7.700 | 7.670 | 7.820 | 15,179,300 | 117,308,804 | 7.7282 | 5.933 | 5.925 | 5.933 | 5.910 | 6.026 | 19,699,450 | 5.9549 | -0.39% |
| 2013-01-07 | 0 | 7.730 | 7.720 | 7.730 | 7.680 | 7.800 | 19,557,624 | 151,170,024 | 7.7295 | 5.956 | 5.949 | 5.956 | 5.918 | 6.010 | 25,381,568 | 5.9559 | 1.71% |
| 2013-01-04 | 0 | 7.600 | 7.580 | 7.600 | 7.550 | 7.650 | 10,773,794 | 81,749,954 | 7.5879 | 5.856 | 5.841 | 5.856 | 5.818 | 5.895 | 13,982,056 | 5.8468 | -0.39% |
| 2013-01-03 | 0 | 7.630 | 7.610 | 7.640 | 7.590 | 7.860 | 45,332,968 | 350,016,036 | 7.7210 | 5.879 | 5.864 | 5.887 | 5.848 | 6.056 | 58,832,393 | 5.9494 | -2.18% |
| 2013-01-02 | 0 | 7.800 | 7.760 | 7.800 | 7.670 | 7.830 | 12,955,508 | 100,186,015 | 7.7331 | 6.010 | 5.979 | 6.010 | 5.910 | 6.033 | 16,813,449 | 5.9587 | 1.17% |
| 2012-12-31 | 0 | 7.710 | 7.690 | 7.710 | 7.650 | 7.720 | 3,417,761 | 26,308,222 | 7.6975 | 5.941 | 5.925 | 5.941 | 5.895 | 5.949 | 4,435,515 | 5.9313 | 0.78% |
| 2012-12-28 | 0 | 7.650 | 7.640 | 7.650 | 7.620 | 7.780 | 23,807,899 | 183,171,387 | 7.6937 | 5.895 | 5.887 | 5.895 | 5.872 | 5.995 | 30,897,506 | 5.9284 | -0.65% |
| 2012-12-27 | 0 | 7.700 | 7.690 | 7.700 | 7.650 | 7.830 | 6,716,374 | 51,712,712 | 7.6995 | 5.933 | 5.925 | 5.933 | 5.895 | 6.033 | 8,716,402 | 5.9328 | 0.00% |
| 2012-12-24 | 0 | 7.700 | 7.690 | 7.700 | 7.670 | 7.780 | 4,094,626 | 31,528,577 | 7.7000 | 5.933 | 5.925 | 5.933 | 5.910 | 5.995 | 5,313,939 | 5.9332 | 0.13% |
| 2012-12-21 | 0 | 7.690 | 7.680 | 7.690 | 7.670 | 8.120 | 26,699,478 | 209,661,950 | 7.8527 | 5.925 | 5.918 | 5.925 | 5.910 | 6.257 | 34,650,151 | 6.0508 | -3.87% |
| 2012-12-20 | 0 | 8.000 | 7.980 | 8.000 | 7.860 | 8.000 | 4,441,500 | 35,237,730 | 7.9337 | 6.164 | 6.149 | 6.164 | 6.056 | 6.164 | 5,764,107 | 6.1133 | 0.38% |
| 2012-12-19 | 0 | 7.970 | 7.950 | 7.970 | 7.840 | 8.260 | 23,767,050 | 190,179,123 | 8.0018 | 6.141 | 6.126 | 6.141 | 6.041 | 6.365 | 30,844,493 | 6.1657 | -0.50% |
| 2012-12-18 | 0 | 8.010 | 7.990 | 8.030 | 7.850 | 8.110 | 6,385,140 | 50,893,495 | 7.9706 | 6.172 | 6.157 | 6.187 | 6.049 | 6.249 | 8,286,531 | 6.1417 | -1.60% |
| 2012-12-17 | 0 | 8.140 | 8.130 | 8.150 | 8.080 | 8.560 | 14,741,422 | 121,979,443 | 8.2746 | 6.272 | 6.265 | 6.280 | 6.226 | 6.596 | 19,131,179 | 6.3760 | -2.75% |
| 2012-12-14 | 0 | 8.370 | 8.360 | 8.380 | 8.150 | 8.410 | 16,087,500 | 133,721,861 | 8.3122 | 6.449 | 6.442 | 6.457 | 6.280 | 6.480 | 20,878,097 | 6.4049 | 2.95% |
| 2012-12-13 | 0 | 8.130 | 8.140 | 8.150 | 7.750 | 8.150 | 27,899,500 | 222,466,712 | 7.9739 | 6.265 | 6.272 | 6.280 | 5.972 | 6.280 | 36,207,520 | 6.1442 | 5.45% |
| 2012-12-12 | 0 | 7.710 | 7.690 | 7.710 | 7.450 | 7.720 | 24,840,091 | 188,744,455 | 7.5984 | 5.941 | 5.925 | 5.941 | 5.741 | 5.949 | 32,237,069 | 5.8549 | 3.77% |
| 2012-12-11 | 0 | 7.430 | 7.410 | 7.430 | 7.390 | 7.660 | 12,963,236 | 96,770,218 | 7.4650 | 5.725 | 5.710 | 5.725 | 5.694 | 5.902 | 16,823,478 | 5.7521 | -2.49% |
| 2012-12-10 | 0 | 7.620 | 7.600 | 7.610 | 7.610 | 7.880 | 7,994,408 | 61,768,097 | 7.7264 | 5.872 | 5.856 | 5.864 | 5.864 | 6.072 | 10,375,013 | 5.9535 | -2.06% |
| 2012-12-07 | 0 | 7.780 | 7.750 | 7.770 | 7.710 | 7.970 | 7,598,500 | 59,419,605 | 7.8199 | 5.995 | 5.972 | 5.987 | 5.941 | 6.141 | 9,861,210 | 6.0256 | 1.04% |
| 2012-12-06 | 0 | 7.700 | 7.690 | 7.700 | 7.640 | 7.950 | 7,308,000 | 56,622,260 | 7.7480 | 5.933 | 5.925 | 5.933 | 5.887 | 6.126 | 9,484,204 | 5.9702 | -2.04% |
| 2012-12-05 | 0 | 7.860 | 7.830 | 7.850 | 7.660 | 7.920 | 15,791,000 | 122,861,994 | 7.7805 | 6.056 | 6.033 | 6.049 | 5.902 | 6.103 | 20,493,305 | 5.9952 | 2.48% |
| 2012-12-04 | 0 | 7.670 | 7.650 | 7.670 | 7.560 | 7.870 | 11,447,742 | 87,435,106 | 7.6378 | 5.910 | 5.895 | 5.910 | 5.825 | 6.064 | 14,856,695 | 5.8852 | 0.26% |
| 2012-12-03 | 0 | 7.650 | 7.640 | 7.650 | 7.560 | 8.030 | 9,278,764 | 71,396,727 | 7.6946 | 5.895 | 5.887 | 5.895 | 5.825 | 6.187 | 12,041,830 | 5.9291 | -4.49% |
| 2012-11-30 | 0 | 8.010 | 8.000 | 8.070 | 7.990 | 8.100 | 10,409,000 | 83,582,324 | 8.0298 | 6.172 | 6.164 | 6.218 | 6.157 | 6.241 | 13,508,632 | 6.1873 | 0.13% |
| 2012-11-29 | 0 | 8.000 | 8.000 | 8.010 | 8.000 | 8.200 | 7,210,536 | 57,805,029 | 8.0167 | 6.164 | 6.164 | 6.172 | 6.164 | 6.318 | 9,357,717 | 6.1773 | -1.11% |
| 2012-11-28 | 0 | 8.090 | 8.080 | 8.100 | 8.070 | 8.390 | 11,000,400 | 89,485,748 | 8.1348 | 6.234 | 6.226 | 6.241 | 6.218 | 6.465 | 14,276,141 | 6.2682 | -3.11% |
| 2012-11-27 | 0 | 8.350 | 8.340 | 8.350 | 8.220 | 8.410 | 10,894,990 | 90,892,601 | 8.3426 | 6.434 | 6.426 | 6.434 | 6.334 | 6.480 | 14,139,342 | 6.4283 | 1.58% |
| 2012-11-26 | 0 | 8.220 | 8.210 | 8.230 | 8.130 | 8.460 | 14,467,500 | 119,456,410 | 8.2569 | 6.334 | 6.326 | 6.342 | 6.265 | 6.519 | 18,775,688 | 6.3623 | -2.03% |
| 2012-11-23 | 0 | 8.390 | 8.390 | 8.400 | 8.250 | 8.490 | 11,296,000 | 93,393,420 | 8.2678 | 6.465 | 6.465 | 6.473 | 6.357 | 6.542 | 14,659,766 | 6.3707 | 2.94% |
| 2012-11-22 | 0 | 8.150 | 8.100 | 8.140 | 8.030 | 8.170 | 10,440,000 | 84,504,950 | 8.0943 | 6.280 | 6.241 | 6.272 | 6.187 | 6.295 | 13,548,863 | 6.2371 | 0.99% |
| 2012-11-21 | 0 | 8.070 | 8.050 | 8.070 | 8.010 | 8.130 | 14,324,000 | 115,272,004 | 8.0475 | 6.218 | 6.203 | 6.218 | 6.172 | 6.265 | 18,589,456 | 6.2009 | 0.25% |
| 2012-11-20 | 0 | 8.050 | 8.040 | 8.050 | 7.910 | 8.160 | 20,671,751 | 165,659,180 | 8.0138 | 6.203 | 6.195 | 6.203 | 6.095 | 6.288 | 26,827,464 | 6.1750 | -1.71% |
| 2012-11-19 | 0 | 8.190 | 8.170 | 8.190 | 7.900 | 8.700 | 50,897,999 | 414,470,336 | 8.1432 | 6.311 | 6.295 | 6.311 | 6.087 | 6.704 | 66,054,600 | 6.2747 | -17.27% |
| 2012-11-16 | 0 | 9.900 | 9.880 | 9.890 | 9.870 | 10.16 | 2,824,270 | 28,134,867 | 9.9618 | 7.628 | 7.613 | 7.621 | 7.605 | 7.829 | 3,665,292 | 7.6760 | -1.00% |
| 2012-11-15 | 0 | 10.00 | 9.980 | 10.00 | 9.980 | 10.26 | 3,150,740 | 31,605,187 | 10.031 | 7.705 | 7.690 | 7.705 | 7.690 | 7.906 | 4,088,979 | 7.7294 | 0.30% |
| 2012-11-14 | 0 | 9.970 | 9.940 | 9.960 | 9.920 | 10.40 | 4,622,738 | 46,625,770 | 10.086 | 7.682 | 7.659 | 7.675 | 7.644 | 8.014 | 5,999,315 | 7.7718 | -3.20% |
| 2012-11-13 | 0 | 10.30 | 10.26 | 10.30 | 10.00 | 10.56 | 8,456,339 | 86,965,531 | 10.284 | 7.937 | 7.906 | 7.937 | 7.705 | 8.137 | 10,974,500 | 7.9243 | 3.10% |
| 2012-11-12 | 0 | 9.990 | 9.980 | 10.00 | 9.970 | 10.30 | 3,116,000 | 31,434,684 | 10.088 | 7.698 | 7.690 | 7.705 | 7.682 | 7.937 | 4,043,894 | 7.7734 | -2.82% |
| 2012-11-09 | 0 | 10.28 | 10.24 | 10.26 | 10.18 | 10.60 | 5,518,876 | 57,077,735 | 10.342 | 7.921 | 7.890 | 7.906 | 7.844 | 8.168 | 7,162,308 | 7.9692 | -1.15% |
| 2012-11-08 | 0 | 10.40 | 10.36 | 10.38 | 10.22 | 10.70 | 6,958,400 | 73,447,250 | 10.555 | 8.014 | 7.983 | 7.998 | 7.875 | 8.245 | 9,030,499 | 8.1332 | -4.41% |
| 2012-11-07 | 0 | 10.88 | 10.86 | 10.90 | 10.70 | 11.02 | 3,960,970 | 43,176,494 | 10.900 | 8.384 | 8.368 | 8.399 | 8.245 | 8.491 | 5,140,483 | 8.3993 | 1.68% |
| 2012-11-06 | 0 | 10.70 | 10.68 | 10.72 | 10.62 | 10.90 | 1,890,800 | 20,227,453 | 10.698 | 8.245 | 8.229 | 8.260 | 8.183 | 8.399 | 2,453,850 | 8.2432 | -0.37% |
| 2012-11-05 | 0 | 10.74 | 10.72 | 10.74 | 10.70 | 10.92 | 3,189,300 | 34,436,498 | 10.798 | 8.276 | 8.260 | 8.276 | 8.245 | 8.414 | 4,139,022 | 8.3200 | 0.00% |
| 2012-11-02 | 0 | 10.74 | 10.72 | 10.74 | 10.54 | 10.78 | 3,912,500 | 41,758,910 | 10.673 | 8.276 | 8.260 | 8.276 | 8.122 | 8.306 | 5,077,579 | 8.2242 | 2.68% |
| 2012-11-01 | 0 | 10.46 | 10.46 | 10.50 | 10.40 | 10.58 | 2,165,949 | 22,677,631 | 10.470 | 8.060 | 8.060 | 8.091 | 8.014 | 8.152 | 2,810,934 | 8.0677 | -0.19% |
| 2012-10-31 | 0 | 10.48 | 10.44 | 10.48 | 10.22 | 10.80 | 6,291,563 | 65,782,280 | 10.456 | 8.075 | 8.044 | 8.075 | 7.875 | 8.322 | 8,165,089 | 8.0565 | -0.76% |
| 2012-10-30 | 0 | 10.56 | 10.54 | 10.58 | 10.08 | 10.60 | 3,143,742 | 32,668,833 | 10.392 | 8.137 | 8.122 | 8.152 | 7.767 | 8.168 | 4,079,898 | 8.0073 | 4.55% |
| 2012-10-29 | 0 | 10.10 | 10.08 | 10.10 | 9.960 | 10.18 | 1,643,769 | 16,537,928 | 10.061 | 7.782 | 7.767 | 7.782 | 7.675 | 7.844 | 2,133,257 | 7.7524 | -1.17% |
| 2012-10-26 | 0 | 10.22 | 10.16 | 10.18 | 10.02 | 10.56 | 2,948,802 | 30,277,972 | 10.268 | 7.875 | 7.829 | 7.844 | 7.721 | 8.137 | 3,826,908 | 7.9119 | -1.73% |
| 2012-10-25 | 0 | 10.40 | 10.40 | 10.44 | 10.24 | 10.54 | 3,645,776 | 37,943,872 | 10.408 | 8.014 | 8.014 | 8.044 | 7.890 | 8.122 | 4,731,429 | 8.0195 | 1.56% |
| 2012-10-24 | 0 | 10.24 | 10.26 | 10.28 | 10.22 | 10.64 | 3,464,000 | 36,034,000 | 10.402 | 7.890 | 7.906 | 7.921 | 7.875 | 8.199 | 4,495,523 | 8.0155 | -3.94% |
| 2012-10-22 | 0 | 10.66 | 10.64 | 10.66 | 10.60 | 10.70 | 3,800,502 | 40,525,511 | 10.663 | 8.214 | 8.199 | 8.214 | 8.168 | 8.245 | 4,932,230 | 8.2165 | -0.56% |
| 2012-10-19 | 0 | 10.72 | 10.72 | 10.74 | 10.30 | 10.76 | 5,543,394 | 58,697,516 | 10.589 | 8.260 | 8.260 | 8.276 | 7.937 | 8.291 | 7,194,127 | 8.1591 | 2.10% |
| 2012-10-18 | 0 | 10.50 | 10.50 | 10.52 | 10.42 | 10.88 | 5,432,000 | 57,508,440 | 10.587 | 8.091 | 8.091 | 8.106 | 8.029 | 8.384 | 7,049,562 | 8.1577 | 0.19% |
| 2012-10-17 | 0 | 10.48 | 10.44 | 10.48 | 10.34 | 10.54 | 3,617,400 | 37,894,180 | 10.476 | 8.075 | 8.044 | 8.075 | 7.967 | 8.122 | 4,694,603 | 8.0719 | 0.77% |
| 2012-10-16 | 0 | 10.40 | 10.36 | 10.40 | 10.28 | 10.44 | 2,142,000 | 22,200,580 | 10.364 | 8.014 | 7.983 | 8.014 | 7.921 | 8.044 | 2,779,853 | 7.9862 | 1.37% |
| 2012-10-15 | 0 | 10.30 | 10.26 | 10.30 | 10.12 | 10.46 | 3,038,254 | 31,239,096 | 10.282 | 7.906 | 7.875 | 7.906 | 7.767 | 8.028 | 3,958,485 | 7.8917 | -0.77% |
| 2012-10-12 | 0 | 10.38 | 10.34 | 10.38 | 10.26 | 10.50 | 3,522,000 | 36,599,840 | 10.392 | 7.967 | 7.936 | 7.967 | 7.875 | 8.059 | 4,588,749 | 7.9760 | 2.57% |
| 2012-10-11 | 0 | 10.12 | 10.12 | 10.16 | 10.10 | 10.48 | 4,416,366 | 45,353,059 | 10.269 | 7.767 | 7.767 | 7.798 | 7.752 | 8.044 | 5,754,002 | 7.8820 | -2.50% |
| 2012-10-10 | 0 | 10.38 | 10.36 | 10.40 | 10.34 | 10.62 | 5,495,820 | 57,495,133 | 10.462 | 7.967 | 7.952 | 7.982 | 7.936 | 8.151 | 7,160,402 | 8.0296 | -1.14% |
| 2012-10-09 | 0 | 10.50 | 10.48 | 10.50 | 10.18 | 10.80 | 8,290,900 | 86,435,142 | 10.425 | 8.059 | 8.044 | 8.059 | 7.813 | 8.289 | 10,802,060 | 8.0017 | 3.96% |
| 2012-10-08 | 0 | 10.10 | 10.08 | 10.12 | 9.950 | 10.22 | 6,616,900 | 66,884,758 | 10.108 | 7.752 | 7.737 | 7.767 | 7.637 | 7.844 | 8,621,037 | 7.7583 | 1.00% |
| 2012-10-05 | 0 | 10.00 | 9.990 | 10.00 | 9.790 | 10.10 | 41,636,531 | 400,944,654 | 9.6296 | 7.675 | 7.668 | 7.675 | 7.514 | 7.752 | 54,247,467 | 7.3910 | -0.20% |
| 2012-10-04 | 0 | 10.02 | 9.970 | 10.02 | 9.800 | 10.20 | 9,894,141 | 98,420,024 | 9.9473 | 7.691 | 7.652 | 7.691 | 7.522 | 7.829 | 12,890,893 | 7.6348 | 2.77% |
| 2012-10-03 | 0 | 9.750 | 9.750 | 9.770 | 9.740 | 11.38 | 11,286,829 | 113,641,536 | 10.069 | 7.483 | 7.483 | 7.499 | 7.476 | 8.734 | 14,705,401 | 7.7279 | -2.69% |
| 2012-09-28 | 0 | 10.02 | 10.02 | 10.04 | 9.770 | 10.20 | 5,694,436 | 57,088,723 | 10.025 | 7.691 | 7.691 | 7.706 | 7.499 | 7.829 | 7,419,175 | 7.6948 | 2.45% |
| 2012-09-27 | 0 | 9.780 | 9.780 | 9.800 | 9.700 | 9.890 | 7,651,322 | 74,996,285 | 9.8017 | 7.506 | 7.506 | 7.522 | 7.445 | 7.591 | 9,968,766 | 7.5231 | -2.20% |
| 2012-09-26 | 0 | 10.00 | 9.970 | 10.00 | 9.700 | 10.00 | 7,034,692 | 69,627,908 | 9.8978 | 7.675 | 7.652 | 7.675 | 7.445 | 7.675 | 9,165,370 | 7.5968 | 0.20% |
| 2012-09-25 | 0 | 9.980 | 9.960 | 10.00 | 9.630 | 10.16 | 6,688,364 | 66,183,303 | 9.8953 | 7.660 | 7.645 | 7.675 | 7.391 | 7.798 | 8,714,146 | 7.5949 | 3.63% |
| 2012-09-24 | 0 | 9.630 | 9.630 | 9.660 | 9.540 | 9.680 | 2,605,000 | 25,075,620 | 9.6260 | 7.391 | 7.391 | 7.414 | 7.322 | 7.430 | 3,394,006 | 7.3882 | -0.62% |
| 2012-09-21 | 0 | 9.690 | 9.610 | 9.690 | 9.480 | 9.840 | 6,645,790 | 64,011,722 | 9.6319 | 7.437 | 7.376 | 7.437 | 7.276 | 7.552 | 8,658,677 | 7.3928 | 1.15% |
| 2012-09-20 | 0 | 9.580 | 9.530 | 9.590 | 9.360 | 9.800 | 6,524,520 | 62,349,992 | 9.5563 | 7.353 | 7.315 | 7.361 | 7.184 | 7.522 | 8,500,677 | 7.3347 | 1.59% |
| 2012-09-19 | 0 | 9.430 | 9.400 | 9.430 | 9.320 | 9.900 | 7,885,041 | 74,783,713 | 9.4843 | 7.238 | 7.215 | 7.238 | 7.153 | 7.599 | 10,273,274 | 7.2794 | -2.98% |
| 2012-09-18 | 0 | 9.720 | 9.700 | 9.740 | 9.050 | 9.910 | 10,722,019 | 102,118,570 | 9.5242 | 7.460 | 7.445 | 7.476 | 6.946 | 7.606 | 13,969,520 | 7.3101 | 7.52% |
| 2012-09-17 | 0 | 9.040 | 9.030 | 9.040 | 8.700 | 9.500 | 8,667,844 | 78,539,140 | 9.0610 | 6.938 | 6.931 | 6.938 | 6.678 | 7.292 | 11,293,174 | 6.9546 | 4.15% |
| 2012-09-14 | 0 | 8.680 | 8.680 | 8.690 | 8.530 | 8.820 | 6,381,753 | 55,458,629 | 8.6902 | 6.662 | 6.662 | 6.670 | 6.547 | 6.770 | 8,314,668 | 6.6700 | 0.23% |
| 2012-09-13 | 0 | 8.660 | 8.640 | 8.660 | 8.400 | 8.740 | 2,884,000 | 24,976,820 | 8.6605 | 6.647 | 6.631 | 6.647 | 6.447 | 6.708 | 3,757,510 | 6.6472 | 0.70% |
| 2012-09-12 | 0 | 8.600 | 8.580 | 8.600 | 8.590 | 8.750 | 3,251,472 | 28,140,994 | 8.6548 | 6.601 | 6.585 | 6.601 | 6.593 | 6.716 | 4,236,283 | 6.6429 | -0.81% |
| 2012-09-11 | 0 | 8.670 | 8.640 | 8.670 | 8.400 | 8.700 | 3,645,000 | 31,322,270 | 8.5932 | 6.654 | 6.631 | 6.654 | 6.447 | 6.678 | 4,749,003 | 6.5955 | 2.36% |
| 2012-09-10 | 0 | 8.470 | 8.460 | 8.480 | 8.290 | 8.500 | 5,437,488 | 46,053,250 | 8.4696 | 6.501 | 6.493 | 6.509 | 6.363 | 6.524 | 7,084,403 | 6.5007 | -0.47% |
| 2012-09-07 | 0 | 8.510 | 8.470 | 8.510 | 8.470 | 8.740 | 5,950,022 | 50,969,157 | 8.5662 | 6.532 | 6.501 | 6.532 | 6.501 | 6.708 | 7,752,174 | 6.5748 | -1.39% |
| 2012-09-06 | 0 | 8.630 | 8.610 | 8.640 | 8.500 | 8.650 | 2,704,953 | 23,292,189 | 8.6109 | 6.624 | 6.608 | 6.631 | 6.524 | 6.639 | 3,524,233 | 6.6092 | 1.17% |
| 2012-09-05 | 0 | 8.530 | 8.500 | 8.530 | 8.290 | 8.580 | 1,669,268 | 14,146,297 | 8.4746 | 6.547 | 6.524 | 6.547 | 6.363 | 6.585 | 2,174,858 | 6.5045 | 2.03% |
| 2012-09-04 | 0 | 8.360 | 8.350 | 8.370 | 8.330 | 8.520 | 2,005,600 | 16,843,448 | 8.3982 | 6.417 | 6.409 | 6.424 | 6.394 | 6.539 | 2,613,059 | 6.4459 | -0.48% |
| 2012-09-03 | 0 | 8.400 | 8.380 | 8.390 | 8.330 | 8.600 | 3,168,000 | 26,699,440 | 8.4279 | 6.447 | 6.432 | 6.440 | 6.394 | 6.601 | 4,127,529 | 6.4686 | -1.64% |
| 2012-08-31 | 0 | 8.540 | 8.530 | 8.550 | 8.390 | 8.670 | 3,806,000 | 32,408,380 | 8.5151 | 6.555 | 6.547 | 6.562 | 6.440 | 6.654 | 4,958,767 | 6.5356 | 1.79% |
| 2012-08-30 | 0 | 8.390 | 8.380 | 8.400 | 8.300 | 8.500 | 5,602,103 | 47,063,910 | 8.4011 | 6.440 | 6.432 | 6.447 | 6.370 | 6.524 | 7,298,876 | 6.4481 | -1.41% |
| 2012-08-29 | 0 | 8.510 | 8.500 | 8.510 | 8.480 | 8.570 | 4,962,779 | 42,183,397 | 8.5000 | 6.532 | 6.524 | 6.532 | 6.509 | 6.578 | 6,465,913 | 6.5240 | 0.12% |
| 2012-08-28 | 0 | 8.500 | 8.490 | 8.500 | 8.490 | 8.600 | 3,121,600 | 26,599,276 | 8.5210 | 6.524 | 6.516 | 6.524 | 6.516 | 6.601 | 4,067,075 | 6.5401 | -1.16% |
| 2012-08-27 | 0 | 8.600 | 8.590 | 8.600 | 8.520 | 8.710 | 4,220,000 | 36,280,280 | 8.5972 | 6.601 | 6.593 | 6.601 | 6.539 | 6.685 | 5,498,160 | 6.5986 | -1.26% |
| 2012-08-24 | 0 | 8.710 | 8.710 | 8.720 | 8.660 | 8.950 | 5,916,000 | 51,866,188 | 8.7671 | 6.685 | 6.685 | 6.693 | 6.647 | 6.869 | 7,707,847 | 6.7290 | -1.14% |
| 2012-08-23 | 0 | 8.810 | 8.800 | 8.810 | 8.680 | 9.220 | 4,230,300 | 37,316,440 | 8.8212 | 6.762 | 6.754 | 6.762 | 6.662 | 7.077 | 5,511,580 | 6.7706 | 1.50% |
| 2012-08-22 | 0 | 8.680 | 8.670 | 8.690 | 8.560 | 8.800 | 3,215,900 | 27,878,609 | 8.6690 | 6.662 | 6.654 | 6.670 | 6.570 | 6.754 | 4,189,937 | 6.6537 | -0.80% |
| 2012-08-21 | 0 | 8.750 | 8.740 | 8.750 | 8.650 | 8.900 | 4,897,000 | 42,817,880 | 8.7437 | 6.716 | 6.708 | 6.716 | 6.639 | 6.831 | 6,380,211 | 6.7110 | 1.16% |
| 2012-08-20 | 0 | 8.650 | 8.620 | 8.650 | 8.460 | 8.650 | 3,321,000 | 28,499,911 | 8.5817 | 6.639 | 6.616 | 6.639 | 6.493 | 6.639 | 4,326,870 | 6.5867 | 0.93% |
| 2012-08-17 | 0 | 8.570 | 8.550 | 8.580 | 8.420 | 8.780 | 5,937,000 | 50,727,100 | 8.5442 | 6.578 | 6.562 | 6.585 | 6.463 | 6.739 | 7,735,208 | 6.5579 | -2.17% |
| 2012-08-16 | 0 | 8.760 | 8.740 | 8.760 | 8.550 | 8.820 | 4,420,000 | 38,507,100 | 8.7120 | 6.724 | 6.708 | 6.724 | 6.562 | 6.770 | 5,758,736 | 6.6867 | 0.69% |
| 2012-08-15 | 0 | 8.700 | 8.690 | 8.700 | 8.560 | 8.730 | 2,572,204 | 22,267,578 | 8.6570 | 6.678 | 6.670 | 6.678 | 6.570 | 6.701 | 3,351,277 | 6.6445 | -0.57% |
| 2012-08-14 | 0 | 8.750 | 8.720 | 8.740 | 8.570 | 8.760 | 1,748,047 | 15,136,258 | 8.6590 | 6.716 | 6.693 | 6.708 | 6.578 | 6.724 | 2,277,498 | 6.6460 | 2.34% |
| 2012-08-13 | 0 | 8.550 | 8.530 | 8.560 | 8.490 | 8.750 | 1,328,000 | 11,417,980 | 8.5979 | 6.562 | 6.547 | 6.570 | 6.516 | 6.716 | 1,730,227 | 6.5991 | -0.58% |
| 2012-08-10 | 0 | 8.600 | 8.570 | 8.600 | 8.470 | 8.690 | 1,661,048 | 14,219,518 | 8.5606 | 6.601 | 6.578 | 6.601 | 6.501 | 6.670 | 2,164,149 | 6.5705 | -1.04% |
| 2012-08-09 | 0 | 8.690 | 8.660 | 8.680 | 8.630 | 8.810 | 3,368,000 | 29,335,286 | 8.7100 | 6.670 | 6.647 | 6.662 | 6.624 | 6.762 | 4,388,105 | 6.6852 | 0.35% |
| 2012-08-08 | 0 | 8.660 | 8.640 | 8.690 | 8.600 | 8.840 | 1,972,594 | 17,209,327 | 8.7242 | 6.647 | 6.631 | 6.670 | 6.601 | 6.785 | 2,570,056 | 6.6961 | 0.12% |
| 2012-08-07 | 0 | 8.650 | 8.620 | 8.650 | 8.600 | 8.760 | 2,717,200 | 23,515,660 | 8.6544 | 6.639 | 6.616 | 6.639 | 6.601 | 6.724 | 3,540,190 | 6.6425 | 0.35% |
| 2012-08-06 | 0 | 8.620 | 8.610 | 8.630 | 8.570 | 8.700 | 2,512,000 | 21,675,620 | 8.6288 | 6.616 | 6.608 | 6.624 | 6.578 | 6.678 | 3,272,838 | 6.6229 | 1.89% |
| 2012-08-03 | 0 | 8.460 | 8.450 | 8.470 | 8.270 | 8.540 | 3,502,286 | 29,544,768 | 8.4359 | 6.493 | 6.486 | 6.501 | 6.347 | 6.555 | 4,563,064 | 6.4748 | 1.32% |
| 2012-08-02 | 0 | 8.350 | 8.340 | 8.360 | 8.270 | 8.540 | 2,525,600 | 21,080,204 | 8.3466 | 6.409 | 6.401 | 6.417 | 6.347 | 6.555 | 3,290,558 | 6.4063 | -2.22% |
| 2012-08-01 | 0 | 8.540 | 8.530 | 8.550 | 8.480 | 8.710 | 2,947,400 | 25,311,478 | 8.5877 | 6.555 | 6.547 | 6.562 | 6.509 | 6.685 | 3,840,113 | 6.5913 | -1.27% |
| 2012-07-31 | 0 | 8.650 | 8.620 | 8.650 | 8.540 | 8.700 | 3,284,000 | 28,302,000 | 8.6181 | 6.639 | 6.616 | 6.639 | 6.555 | 6.678 | 4,278,663 | 6.6147 | 2.49% |
| 2012-07-30 | 0 | 8.440 | 8.430 | 8.440 | 8.300 | 8.580 | 4,276,400 | 36,094,728 | 8.4404 | 6.478 | 6.470 | 6.478 | 6.370 | 6.585 | 5,571,643 | 6.4783 | -0.35% |
| 2012-07-27 | 0 | 8.470 | 8.460 | 8.470 | 8.450 | 8.730 | 3,131,899 | 26,853,602 | 8.5742 | 6.501 | 6.493 | 6.501 | 6.486 | 6.701 | 4,080,493 | 6.5810 | 0.95% |
| 2012-07-26 | 0 | 8.390 | 8.350 | 8.380 | 8.180 | 8.610 | 4,263,534 | 35,770,436 | 8.3899 | 6.440 | 6.409 | 6.432 | 6.278 | 6.608 | 5,554,880 | 6.4395 | 0.72% |
| 2012-07-25 | 0 | 8.330 | 8.310 | 8.330 | 8.300 | 8.640 | 4,122,008 | 34,776,243 | 8.4367 | 6.394 | 6.378 | 6.394 | 6.370 | 6.631 | 5,370,488 | 6.4754 | -3.25% |
| 2012-07-24 | 0 | 8.610 | 8.580 | 8.620 | 8.580 | 8.810 | 2,251,096 | 19,582,425 | 8.6991 | 6.608 | 6.585 | 6.616 | 6.585 | 6.762 | 2,932,911 | 6.6768 | 0.47% |
| 2012-07-23 | 0 | 8.570 | 8.550 | 8.570 | 8.430 | 8.630 | 2,577,282 | 21,966,208 | 8.5230 | 6.578 | 6.562 | 6.578 | 6.470 | 6.624 | 3,357,893 | 6.5417 | -0.46% |
| 2012-07-20 | 0 | 8.610 | 8.600 | 8.630 | 8.500 | 8.870 | 3,514,430 | 30,395,282 | 8.6487 | 6.608 | 6.601 | 6.624 | 6.524 | 6.808 | 4,578,886 | 6.6381 | -1.82% |
| 2012-07-19 | 0 | 8.770 | 8.750 | 8.780 | 8.500 | 8.900 | 3,768,286 | 33,027,265 | 8.7645 | 6.731 | 6.716 | 6.739 | 6.524 | 6.831 | 4,909,630 | 6.7270 | 3.42% |
| 2012-07-18 | 0 | 8.480 | 8.460 | 8.480 | 8.460 | 8.660 | 2,322,026 | 19,826,485 | 8.5384 | 6.509 | 6.493 | 6.509 | 6.493 | 6.647 | 3,025,325 | 6.5535 | -2.42% |
| 2012-07-17 | 0 | 8.690 | 8.650 | 8.690 | 8.610 | 8.920 | 1,844,166 | 16,095,110 | 8.7276 | 6.670 | 6.639 | 6.670 | 6.608 | 6.846 | 2,402,730 | 6.6987 | -1.47% |
| 2012-07-16 | 0 | 8.820 | 8.760 | 8.820 | 8.560 | 8.910 | 2,561,144 | 22,446,684 | 8.7643 | 6.770 | 6.724 | 6.770 | 6.570 | 6.839 | 3,336,867 | 6.7269 | 3.76% |
| 2012-07-13 | 0 | 8.500 | 8.470 | 8.490 | 8.430 | 8.640 | 2,702,515 | 22,985,813 | 8.5053 | 6.524 | 6.501 | 6.516 | 6.470 | 6.631 | 3,521,057 | 6.5281 | -0.12% |
| 2012-07-12 | 0 | 8.510 | 8.500 | 8.510 | 8.280 | 8.800 | 3,184,000 | 27,110,280 | 8.5145 | 6.532 | 6.524 | 6.532 | 6.355 | 6.754 | 4,148,375 | 6.5352 | -2.85% |
| 2012-07-11 | 0 | 8.760 | 8.740 | 8.770 | 8.420 | 8.880 | 7,254,624 | 62,852,672 | 8.6638 | 6.724 | 6.708 | 6.731 | 6.463 | 6.816 | 9,451,916 | 6.6497 | 2.10% |
| 2012-07-10 | 0 | 8.580 | 8.550 | 8.600 | 8.520 | 8.700 | 3,552,000 | 30,534,520 | 8.5964 | 6.585 | 6.562 | 6.601 | 6.539 | 6.678 | 4,627,835 | 6.5980 | -1.83% |
| 2012-07-09 | 0 | 8.740 | 8.710 | 8.740 | 8.650 | 8.930 | 3,492,000 | 30,510,472 | 8.7372 | 6.708 | 6.685 | 6.708 | 6.639 | 6.854 | 4,549,662 | 6.7061 | 0.69% |
| 2012-07-06 | 0 | 8.680 | 8.670 | 8.680 | 8.640 | 8.950 | 5,067,340 | 44,300,818 | 8.7424 | 6.662 | 6.654 | 6.662 | 6.631 | 6.869 | 6,602,144 | 6.7101 | -1.03% |
| 2012-07-05 | 0 | 8.770 | 8.760 | 8.790 | 8.510 | 8.810 | 7,688,890 | 67,018,955 | 8.7163 | 6.731 | 6.724 | 6.747 | 6.532 | 6.762 | 10,017,713 | 6.6900 | 2.45% |
| 2012-07-04 | 0 | 8.560 | 8.550 | 8.560 | 8.460 | 8.980 | 5,894,286 | 50,437,116 | 8.5570 | 6.570 | 6.562 | 6.570 | 6.493 | 6.892 | 7,679,556 | 6.5677 | -2.73% |
| 2012-07-03 | 0 | 8.800 | 8.750 | 8.770 | 8.520 | 9.110 | 13,100,000 | 116,150,920 | 8.8665 | 6.754 | 6.716 | 6.731 | 6.539 | 6.992 | 17,067,748 | 6.8053 | 3.04% |
| 2012-06-29 | 0 | 8.540 | 8.520 | 8.540 | 8.360 | 8.670 | 6,350,767 | 54,219,440 | 8.5375 | 6.555 | 6.539 | 6.555 | 6.417 | 6.654 | 8,274,297 | 6.5528 | 0.95% |
| 2012-06-28 | 0 | 8.460 | 8.440 | 8.450 | 8.440 | 8.840 | 2,582,355 | 22,270,289 | 8.6240 | 6.493 | 6.478 | 6.486 | 6.478 | 6.785 | 3,364,503 | 6.6192 | -2.76% |
| 2012-06-27 | 0 | 8.700 | 8.700 | 8.730 | 8.660 | 8.900 | 6,808,000 | 59,601,420 | 8.7546 | 6.678 | 6.678 | 6.701 | 6.647 | 6.831 | 8,870,017 | 6.7194 | 0.81% |
| 2012-06-26 | 0 | 8.630 | 8.610 | 8.640 | 8.290 | 8.700 | 5,262,500 | 45,081,060 | 8.5665 | 6.624 | 6.608 | 6.631 | 6.363 | 6.678 | 6,856,414 | 6.5750 | 2.49% |
| 2012-06-25 | 0 | 8.420 | 8.410 | 8.420 | 8.400 | 8.660 | 10,892,629 | 92,168,412 | 8.4615 | 6.463 | 6.455 | 6.463 | 6.447 | 6.647 | 14,191,805 | 6.4945 | -2.77% |
| 2012-06-22 | 0 | 8.660 | 8.660 | 8.690 | 8.540 | 8.810 | 4,021,000 | 34,958,378 | 8.6940 | 6.647 | 6.647 | 6.670 | 6.555 | 6.762 | 5,238,887 | 6.6729 | -1.93% |
| 2012-06-21 | 0 | 8.830 | 8.810 | 8.830 | 8.660 | 8.940 | 5,591,837 | 49,197,001 | 8.7980 | 6.777 | 6.762 | 6.777 | 6.647 | 6.862 | 7,285,501 | 6.7527 | -1.45% |
| 2012-06-20 | 0 | 8.960 | 8.950 | 8.980 | 8.500 | 8.980 | 11,067,599 | 97,709,877 | 8.8285 | 6.877 | 6.869 | 6.892 | 6.524 | 6.892 | 14,419,770 | 6.7761 | 6.04% |
| 2012-06-19 | 0 | 8.450 | 8.370 | 8.470 | 8.120 | 8.460 | 4,101,000 | 34,067,300 | 8.3071 | 6.486 | 6.424 | 6.501 | 6.232 | 6.493 | 5,343,117 | 6.3759 | 4.32% |
| 2012-06-18 | 0 | 8.100 | 8.080 | 8.100 | 7.920 | 8.230 | 3,109,645 | 25,146,278 | 8.0865 | 6.217 | 6.202 | 6.217 | 6.079 | 6.317 | 4,051,499 | 6.2067 | 0.00% |
| 2012-06-15 | 0 | 8.100 | 8.010 | 8.120 | 7.740 | 8.120 | 3,442,972 | 27,608,573 | 8.0188 | 6.217 | 6.148 | 6.232 | 5.941 | 6.232 | 4,485,785 | 6.1547 | 3.32% |
| 2012-06-14 | 0 | 7.840 | 7.830 | 7.840 | 7.800 | 8.120 | 1,436,000 | 11,315,760 | 7.8801 | 6.017 | 6.010 | 6.017 | 5.987 | 6.232 | 1,870,938 | 6.0482 | -2.85% |
| 2012-06-13 | 0 | 8.070 | 8.060 | 8.080 | 7.780 | 8.080 | 4,117,318 | 32,673,437 | 7.9356 | 6.194 | 6.186 | 6.202 | 5.971 | 6.202 | 5,364,378 | 6.0908 | 2.80% |
| 2012-06-12 | 0 | 7.850 | 7.860 | 7.880 | 7.760 | 8.000 | 2,290,987 | 18,012,334 | 7.8623 | 6.025 | 6.033 | 6.048 | 5.956 | 6.140 | 2,984,885 | 6.0345 | -1.13% |
| 2012-06-11 | 0 | 7.940 | 7.930 | 7.950 | 7.900 | 8.100 | 2,565,126 | 20,466,015 | 7.9786 | 6.094 | 6.087 | 6.102 | 6.063 | 6.217 | 3,342,055 | 6.1238 | 0.51% |
| 2012-06-08 | 0 | 7.900 | 7.900 | 7.910 | 7.750 | 8.010 | 5,102,000 | 40,291,420 | 7.8972 | 6.063 | 6.063 | 6.071 | 5.948 | 6.148 | 6,647,302 | 6.0613 | 2.60% |
| 2012-06-07 | 0 | 7.700 | 7.660 | 7.700 | 7.500 | 7.730 | 4,502,000 | 34,378,920 | 7.6364 | 5.910 | 5.879 | 5.910 | 5.756 | 5.933 | 5,865,573 | 5.8611 | 3.63% |
| 2012-06-06 | 0 | 7.430 | 7.410 | 7.430 | 7.250 | 7.810 | 7,965,231 | 59,032,253 | 7.4112 | 5.703 | 5.687 | 5.703 | 5.565 | 5.994 | 10,377,752 | 5.6883 | -4.99% |
| 2012-06-05 | 0 | 7.820 | 7.770 | 7.820 | 7.370 | 7.920 | 5,418,835 | 40,862,540 | 7.5408 | 6.002 | 5.964 | 6.002 | 5.657 | 6.079 | 7,060,100 | 5.7878 | 4.41% |
| 2012-06-04 | 0 | 7.490 | 7.420 | 7.500 | 7.420 | 7.920 | 5,752,000 | 44,026,260 | 7.6541 | 5.749 | 5.695 | 5.756 | 5.695 | 6.079 | 7,494,174 | 5.8747 | -6.14% |
| 2012-06-01 | 0 | 7.980 | 7.950 | 8.000 | 7.880 | 8.130 | 8,632,826 | 69,015,966 | 7.9946 | 6.125 | 6.102 | 6.140 | 6.048 | 6.240 | 11,247,549 | 6.1361 | 0.25% |
| 2012-05-31 | 0 | 7.960 | 7.870 | 7.920 | 7.750 | 8.000 | 4,037,414 | 31,927,968 | 7.9080 | 6.110 | 6.040 | 6.079 | 5.948 | 6.140 | 5,260,272 | 6.0696 | 1.02% |
| 2012-05-30 | 0 | 7.880 | 7.880 | 7.900 | 7.850 | 8.110 | 7,372,000 | 58,647,800 | 7.9555 | 6.048 | 6.048 | 6.063 | 6.025 | 6.225 | 9,604,843 | 6.1061 | -1.50% |
| 2012-05-29 | 0 | 8.000 | 8.000 | 8.010 | 7.980 | 8.200 | 4,282,756 | 34,334,646 | 8.0170 | 6.140 | 6.140 | 6.148 | 6.125 | 6.294 | 5,579,924 | 6.1532 | 0.76% |
| 2012-05-28 | 0 | 7.940 | 7.920 | 7.950 | 7.900 | 8.060 | 1,144,000 | 9,102,360 | 7.9566 | 6.094 | 6.079 | 6.102 | 6.063 | 6.186 | 1,490,496 | 6.1069 | -0.25% |
| 2012-05-25 | 0 | 7.960 | 7.920 | 7.990 | 7.740 | 7.990 | 1,710,651 | 13,522,108 | 7.9047 | 6.110 | 6.079 | 6.133 | 5.941 | 6.133 | 2,228,776 | 6.0671 | 1.92% |
| 2012-05-24 | 0 | 7.810 | 7.780 | 7.810 | 7.310 | 8.140 | 3,668,725 | 28,673,364 | 7.8156 | 5.994 | 5.971 | 5.994 | 5.611 | 6.248 | 4,779,914 | 5.9987 | 0.47% |
| 2012-05-23 | 0 | 7.810 | 7.800 | 7.820 | 7.590 | 7.900 | 4,200,756 | 32,514,944 | 7.7403 | 5.966 | 5.958 | 5.974 | 5.798 | 6.035 | 5,499,069 | 5.9128 | -1.88% |
| 2012-05-22 | 0 | 7.960 | 7.960 | 8.020 | 7.940 | 8.250 | 5,252,800 | 42,359,386 | 8.0642 | 6.081 | 6.081 | 6.127 | 6.065 | 6.302 | 6,876,264 | 6.1602 | -3.16% |
| 2012-05-21 | 0 | 8.220 | 8.200 | 8.230 | 8.120 | 8.350 | 5,404,256 | 44,453,757 | 8.2257 | 6.279 | 6.264 | 6.287 | 6.203 | 6.379 | 7,074,530 | 6.2836 | -0.84% |
| 2012-05-18 | 0 | 8.290 | 8.270 | 8.280 | 8.040 | 8.480 | 5,640,000 | 46,766,896 | 8.2920 | 6.333 | 6.317 | 6.325 | 6.142 | 6.478 | 7,383,135 | 6.3343 | -0.72% |
| 2012-05-17 | 0 | 8.350 | 8.270 | 8.350 | 8.160 | 8.540 | 3,259,042 | 27,081,568 | 8.3097 | 6.379 | 6.317 | 6.379 | 6.233 | 6.524 | 4,266,303 | 6.3478 | 1.58% |
| 2012-05-16 | 0 | 8.220 | 8.220 | 8.230 | 8.050 | 8.540 | 2,636,000 | 21,599,120 | 8.1939 | 6.279 | 6.279 | 6.287 | 6.149 | 6.524 | 3,450,699 | 6.2593 | -3.97% |
| 2012-05-15 | 0 | 8.560 | 8.520 | 8.540 | 8.210 | 8.570 | 1,934,756 | 16,303,688 | 8.4267 | 6.539 | 6.508 | 6.524 | 6.272 | 6.547 | 2,532,724 | 6.4372 | 2.03% |
| 2012-05-14 | 0 | 8.390 | 8.370 | 8.380 | 8.200 | 8.440 | 2,055,768 | 17,241,244 | 8.3868 | 6.409 | 6.394 | 6.402 | 6.264 | 6.447 | 2,691,137 | 6.4067 | 1.94% |
| 2012-05-11 | 0 | 8.230 | 8.200 | 8.210 | 8.040 | 8.300 | 2,531,810 | 20,736,271 | 8.1903 | 6.287 | 6.264 | 6.272 | 6.142 | 6.340 | 3,314,308 | 6.2566 | -1.32% |
| 2012-05-10 | 0 | 8.340 | 8.320 | 8.340 | 8.170 | 8.380 | 942,000 | 7,813,704 | 8.2948 | 6.371 | 6.356 | 6.371 | 6.241 | 6.402 | 1,233,141 | 6.3364 | 0.97% |
| 2012-05-09 | 0 | 8.260 | 8.250 | 8.270 | 8.060 | 8.380 | 2,362,000 | 19,442,884 | 8.2315 | 6.310 | 6.302 | 6.317 | 6.157 | 6.402 | 3,092,015 | 6.2881 | -1.31% |
| 2012-05-08 | 0 | 8.370 | 8.350 | 8.360 | 8.230 | 8.420 | 4,618,762 | 38,532,465 | 8.3426 | 6.394 | 6.379 | 6.386 | 6.287 | 6.432 | 6,046,267 | 6.3729 | 1.33% |
| 2012-05-07 | 0 | 8.260 | 8.230 | 8.280 | 8.200 | 8.420 | 2,900,000 | 23,992,144 | 8.2732 | 6.310 | 6.287 | 6.325 | 6.264 | 6.432 | 3,796,293 | 6.3199 | -4.73% |
| 2012-05-04 | 0 | 8.670 | 8.680 | 8.690 | 8.650 | 8.940 | 1,742,500 | 15,263,305 | 8.7594 | 6.623 | 6.631 | 6.638 | 6.608 | 6.829 | 2,281,048 | 6.6914 | -1.81% |
| 2012-05-03 | 0 | 8.830 | 8.800 | 8.820 | 8.500 | 8.890 | 2,278,710 | 19,972,578 | 8.7649 | 6.745 | 6.722 | 6.738 | 6.493 | 6.791 | 2,982,983 | 6.6955 | 0.80% |
| 2012-05-02 | 0 | 8.760 | 8.760 | 8.800 | 8.690 | 9.000 | 3,604,000 | 31,869,580 | 8.8428 | 6.692 | 6.692 | 6.722 | 6.638 | 6.875 | 4,717,876 | 6.7551 | -2.34% |
| 2012-04-30 | 0 | 8.970 | 8.960 | 8.980 | 8.750 | 9.050 | 4,020,436 | 36,044,946 | 8.9654 | 6.852 | 6.845 | 6.860 | 6.684 | 6.913 | 5,263,018 | 6.8487 | 1.36% |
| 2012-04-27 | 0 | 8.850 | 8.830 | 8.840 | 8.680 | 9.100 | 5,072,365 | 45,094,540 | 8.8902 | 6.761 | 6.745 | 6.753 | 6.631 | 6.952 | 6,640,063 | 6.7913 | -0.56% |
| 2012-04-26 | 0 | 8.900 | 8.890 | 8.900 | 8.420 | 9.000 | 4,852,080 | 42,626,816 | 8.7853 | 6.799 | 6.791 | 6.799 | 6.432 | 6.875 | 6,351,695 | 6.7111 | 5.33% |
| 2012-04-25 | 0 | 8.450 | 8.450 | 8.470 | 8.330 | 8.570 | 1,176,000 | 9,973,320 | 8.4807 | 6.455 | 6.455 | 6.470 | 6.363 | 6.547 | 1,539,462 | 6.4784 | 0.36% |
| 2012-04-24 | 0 | 8.420 | 8.370 | 8.410 | 8.320 | 8.560 | 4,174,357 | 35,070,765 | 8.4015 | 6.432 | 6.394 | 6.424 | 6.356 | 6.539 | 5,464,511 | 6.4179 | 1.08% |
| 2012-04-23 | 0 | 8.330 | 8.330 | 8.350 | 8.330 | 8.590 | 3,227,500 | 27,275,503 | 8.4510 | 6.363 | 6.363 | 6.379 | 6.363 | 6.562 | 4,225,012 | 6.4557 | -3.25% |
| 2012-04-20 | 0 | 8.610 | 8.560 | 8.620 | 8.460 | 8.680 | 3,668,853 | 31,556,401 | 8.6012 | 6.577 | 6.539 | 6.585 | 6.463 | 6.631 | 4,802,772 | 6.5705 | 0.12% |
| 2012-04-19 | 0 | 8.600 | 8.570 | 8.600 | 8.260 | 8.650 | 4,086,228 | 34,897,624 | 8.5403 | 6.570 | 6.547 | 6.570 | 6.310 | 6.608 | 5,349,144 | 6.5240 | 3.24% |
| 2012-04-18 | 0 | 8.330 | 8.300 | 8.350 | 8.260 | 8.500 | 4,784,000 | 39,953,820 | 8.3516 | 6.363 | 6.340 | 6.379 | 6.310 | 6.493 | 6,262,574 | 6.3798 | -0.24% |
| 2012-04-17 | 0 | 8.350 | 8.290 | 8.380 | 8.040 | 8.380 | 4,398,000 | 36,107,140 | 8.2099 | 6.379 | 6.333 | 6.402 | 6.142 | 6.402 | 5,757,274 | 6.2716 | 2.96% |
| 2012-04-16 | 0 | 8.110 | 8.100 | 8.140 | 8.060 | 8.230 | 1,985,650 | 16,155,459 | 8.1361 | 6.195 | 6.188 | 6.218 | 6.157 | 6.287 | 2,599,348 | 6.2152 | -0.49% |
| 2012-04-13 | 0 | 8.150 | 8.150 | 8.180 | 8.100 | 8.440 | 3,250,705 | 26,644,942 | 8.1967 | 6.226 | 6.226 | 6.249 | 6.188 | 6.447 | 4,255,389 | 6.2615 | -1.21% |
| 2012-04-12 | 0 | 8.250 | 8.210 | 8.240 | 8.200 | 8.500 | 2,805,266 | 23,294,584 | 8.3039 | 6.302 | 6.272 | 6.295 | 6.264 | 6.493 | 3,672,280 | 6.3434 | -0.72% |
| 2012-04-11 | 0 | 8.310 | 8.290 | 8.320 | 8.050 | 8.590 | 3,399,320 | 28,387,620 | 8.3510 | 6.348 | 6.333 | 6.356 | 6.149 | 6.562 | 4,449,936 | 6.3793 | 0.85% |
| 2012-04-10 | 0 | 8.240 | 8.240 | 8.250 | 8.120 | 8.380 | 2,086,848 | 17,200,310 | 8.2422 | 6.295 | 6.295 | 6.302 | 6.203 | 6.402 | 2,731,823 | 6.2963 | -2.60% |
| 2012-04-05 | 0 | 8.460 | 8.420 | 8.470 | 8.110 | 8.700 | 6,218,100 | 52,798,818 | 8.4911 | 6.463 | 6.432 | 6.470 | 6.195 | 6.646 | 8,139,906 | 6.4864 | 0.48% |
| 2012-04-03 | 0 | 8.420 | 8.400 | 8.430 | 8.390 | 8.750 | 5,851,900 | 49,601,755 | 8.4762 | 6.432 | 6.417 | 6.440 | 6.409 | 6.684 | 7,660,526 | 6.4750 | -1.41% |
| 2012-04-02 | 0 | 8.540 | 8.530 | 8.540 | 8.460 | 8.970 | 5,996,000 | 51,717,612 | 8.6254 | 6.524 | 6.516 | 6.524 | 6.463 | 6.852 | 7,849,163 | 6.5889 | -3.72% |
| 2012-03-30 | 0 | 8.870 | 8.820 | 8.840 | 8.510 | 8.930 | 6,470,187 | 56,915,771 | 8.7966 | 6.776 | 6.738 | 6.753 | 6.501 | 6.822 | 8,469,905 | 6.7198 | 1.84% |
| 2012-03-29 | 0 | 8.710 | 8.690 | 8.740 | 8.620 | 9.080 | 3,904,612 | 34,182,580 | 8.7544 | 6.654 | 6.638 | 6.677 | 6.585 | 6.936 | 5,111,397 | 6.6875 | -2.68% |
| 2012-03-28 | 0 | 8.950 | 8.930 | 8.950 | 8.850 | 9.480 | 4,085,000 | 36,672,037 | 8.9772 | 6.837 | 6.822 | 6.837 | 6.761 | 7.242 | 5,347,537 | 6.8577 | -1.32% |
| 2012-03-27 | 0 | 9.070 | 9.030 | 9.080 | 9.000 | 9.280 | 9,067,600 | 82,929,139 | 9.1457 | 6.929 | 6.898 | 6.936 | 6.875 | 7.089 | 11,870,091 | 6.9864 | 0.78% |
| 2012-03-26 | 0 | 9.000 | 8.970 | 9.000 | 8.710 | 9.050 | 8,523,260 | 75,983,783 | 8.9149 | 6.875 | 6.852 | 6.875 | 6.654 | 6.913 | 11,157,514 | 6.8101 | 1.24% |
| 2012-03-23 | 0 | 8.890 | 8.850 | 8.890 | 8.750 | 9.070 | 7,399,000 | 66,161,100 | 8.9419 | 6.791 | 6.761 | 6.791 | 6.684 | 6.929 | 9,685,783 | 6.8307 | 1.72% |
| 2012-03-22 | 0 | 8.740 | 8.720 | 8.750 | 8.440 | 8.750 | 8,188,000 | 70,295,760 | 8.5852 | 6.677 | 6.661 | 6.684 | 6.447 | 6.684 | 10,718,636 | 6.5583 | 5.68% |
| 2012-03-21 | 0 | 8.270 | 8.250 | 8.270 | 7.910 | 8.350 | 8,518,824 | 69,116,291 | 8.1134 | 6.317 | 6.302 | 6.317 | 6.042 | 6.379 | 11,151,707 | 6.1978 | 3.38% |
| 2012-03-20 | 0 | 8.000 | 7.980 | 8.000 | 7.670 | 8.010 | 7,732,486 | 60,514,736 | 7.8260 | 6.111 | 6.096 | 6.111 | 5.859 | 6.119 | 10,122,338 | 5.9783 | 1.91% |
| 2012-03-19 | 0 | 7.850 | 7.840 | 7.860 | 7.750 | 8.130 | 9,251,260 | 72,897,126 | 7.8797 | 5.997 | 5.989 | 6.004 | 5.920 | 6.211 | 12,110,514 | 6.0193 | -1.13% |
| 2012-03-16 | 0 | 7.940 | 7.910 | 7.940 | 7.660 | 8.080 | 14,764,000 | 116,978,412 | 7.9232 | 6.065 | 6.042 | 6.065 | 5.851 | 6.172 | 19,327,058 | 6.0526 | 7.73% |
| 2012-03-15 | 0 | 7.370 | 7.330 | 7.360 | 7.300 | 7.800 | 2,637,200 | 19,628,852 | 7.4431 | 5.630 | 5.599 | 5.622 | 5.576 | 5.958 | 3,452,270 | 5.6858 | -0.94% |
| 2012-03-14 | 0 | 7.440 | 7.430 | 7.440 | 7.410 | 7.600 | 2,193,200 | 16,469,412 | 7.5093 | 5.683 | 5.676 | 5.683 | 5.661 | 5.806 | 2,871,045 | 5.7364 | -0.27% |
| 2012-03-13 | 0 | 7.460 | 7.460 | 7.470 | 7.330 | 7.520 | 4,705,860 | 35,094,964 | 7.4577 | 5.699 | 5.699 | 5.706 | 5.599 | 5.745 | 6,160,284 | 5.6970 | 2.47% |
| 2012-03-12 | 0 | 7.280 | 7.250 | 7.280 | 7.240 | 7.520 | 4,202,988 | 30,739,460 | 7.3137 | 5.561 | 5.538 | 5.561 | 5.531 | 5.745 | 5,501,991 | 5.5870 | -3.19% |
| 2012-03-09 | 0 | 7.520 | 7.500 | 7.520 | 7.400 | 7.620 | 1,700,467 | 12,784,348 | 7.5181 | 5.745 | 5.729 | 5.745 | 5.653 | 5.821 | 2,226,024 | 5.7431 | -1.18% |
| 2012-03-08 | 0 | 7.610 | 7.530 | 7.620 | 7.350 | 7.620 | 6,125,140 | 45,815,514 | 7.4799 | 5.813 | 5.752 | 5.821 | 5.615 | 5.821 | 8,018,215 | 5.7139 | 3.12% |
| 2012-03-07 | 0 | 7.380 | 7.340 | 7.380 | 7.250 | 7.650 | 5,494,506 | 40,582,774 | 7.3861 | 5.638 | 5.607 | 5.638 | 5.538 | 5.844 | 7,192,674 | 5.6422 | -1.20% |
| 2012-03-06 | 0 | 7.470 | 7.440 | 7.490 | 7.410 | 7.720 | 3,177,080 | 23,983,036 | 7.5488 | 5.706 | 5.683 | 5.722 | 5.661 | 5.897 | 4,159,009 | 5.7665 | -1.32% |
| 2012-03-05 | 0 | 7.570 | 7.560 | 7.570 | 7.540 | 7.890 | 2,862,500 | 21,961,175 | 7.6720 | 5.783 | 5.775 | 5.783 | 5.760 | 6.027 | 3,747,203 | 5.8607 | -3.20% |
| 2012-03-02 | 0 | 7.820 | 7.790 | 7.800 | 7.460 | 7.940 | 4,236,000 | 33,040,160 | 7.7998 | 5.974 | 5.951 | 5.958 | 5.699 | 6.065 | 5,545,206 | 5.9583 | 6.68% |
| 2012-03-01 | 0 | 7.330 | 7.280 | 7.290 | 7.280 | 7.940 | 3,275,700 | 24,637,514 | 7.5213 | 5.599 | 5.561 | 5.569 | 5.561 | 6.065 | 4,288,109 | 5.7455 | -5.30% |
| 2012-02-29 | 0 | 7.740 | 7.680 | 7.730 | 7.400 | 7.780 | 3,820,000 | 29,320,560 | 7.6755 | 5.913 | 5.867 | 5.905 | 5.653 | 5.943 | 5,000,634 | 5.8634 | 4.03% |
| 2012-02-28 | 0 | 7.440 | 7.410 | 7.420 | 7.410 | 7.800 | 4,259,880 | 32,145,118 | 7.5460 | 5.683 | 5.661 | 5.668 | 5.661 | 5.958 | 5,576,466 | 5.7644 | -3.12% |
| 2012-02-27 | 0 | 7.680 | 7.670 | 7.700 | 7.610 | 7.960 | 5,682,000 | 44,443,360 | 7.8218 | 5.867 | 5.859 | 5.882 | 5.813 | 6.081 | 7,438,116 | 5.9751 | -0.78% |
| 2012-02-24 | 0 | 7.740 | 7.710 | 7.740 | 7.600 | 7.750 | 3,189,400 | 24,553,040 | 7.6983 | 5.913 | 5.890 | 5.913 | 5.806 | 5.920 | 4,175,137 | 5.8808 | 1.31% |
| 2012-02-23 | 0 | 7.640 | 7.620 | 7.660 | 7.390 | 7.810 | 4,542,910 | 34,756,850 | 7.6508 | 5.836 | 5.821 | 5.851 | 5.645 | 5.966 | 5,946,971 | 5.8445 | 3.38% |
| 2012-02-22 | 0 | 7.390 | 7.330 | 7.400 | 6.960 | 7.400 | 4,840,293 | 35,223,452 | 7.2771 | 5.645 | 5.599 | 5.653 | 5.317 | 5.653 | 6,336,265 | 5.5590 | 4.23% |
| 2012-02-21 | 0 | 7.090 | 7.070 | 7.090 | 7.000 | 7.220 | 5,360,000 | 38,161,976 | 7.1198 | 5.416 | 5.401 | 5.416 | 5.347 | 5.515 | 7,016,596 | 5.4388 | -1.39% |
| 2012-02-20 | 0 | 7.190 | 7.170 | 7.180 | 7.160 | 7.420 | 1,926,775 | 13,979,012 | 7.2551 | 5.492 | 5.477 | 5.485 | 5.470 | 5.668 | 2,522,277 | 5.5422 | -0.96% |
| 2012-02-17 | 0 | 7.260 | 7.260 | 7.300 | 7.200 | 7.580 | 3,519,000 | 25,661,200 | 7.2922 | 5.546 | 5.546 | 5.576 | 5.500 | 5.790 | 4,606,605 | 5.5705 | -0.27% |
| 2012-02-16 | 0 | 7.280 | 7.230 | 7.290 | 7.190 | 7.400 | 8,952,266 | 65,198,358 | 7.2829 | 5.561 | 5.523 | 5.569 | 5.492 | 5.653 | 11,719,111 | 5.5634 | -1.36% |
| 2012-02-15 | 0 | 7.380 | 7.380 | 7.390 | 7.160 | 7.480 | 7,242,286 | 53,095,082 | 7.3313 | 5.638 | 5.638 | 5.645 | 5.470 | 5.714 | 9,480,634 | 5.6004 | 2.36% |
| 2012-02-14 | 0 | 7.210 | 7.210 | 7.220 | 7.140 | 7.620 | 6,531,200 | 47,233,650 | 7.2320 | 5.508 | 5.508 | 5.515 | 5.454 | 5.821 | 8,549,775 | 5.5245 | -3.74% |
| 2012-02-13 | 0 | 7.490 | 7.480 | 7.500 | 7.260 | 7.620 | 6,248,000 | 46,874,660 | 7.5023 | 5.722 | 5.714 | 5.729 | 5.546 | 5.821 | 8,179,047 | 5.7311 | 1.49% |
| 2012-02-10 | 0 | 7.380 | 7.340 | 7.390 | 7.230 | 7.670 | 9,362,500 | 69,055,428 | 7.3757 | 5.638 | 5.607 | 5.645 | 5.523 | 5.859 | 12,256,135 | 5.6344 | -4.65% |
| 2012-02-09 | 0 | 7.740 | 7.680 | 7.750 | 7.410 | 7.770 | 10,155,161 | 77,492,711 | 7.6309 | 5.913 | 5.867 | 5.920 | 5.661 | 5.936 | 13,293,781 | 5.8292 | 1.84% |
| 2012-02-08 | 0 | 7.600 | 7.590 | 7.600 | 7.410 | 7.770 | 8,621,400 | 65,144,992 | 7.5562 | 5.806 | 5.798 | 5.806 | 5.661 | 5.936 | 11,285,986 | 5.7722 | 0.93% |
| 2012-02-07 | 0 | 7.530 | 7.530 | 7.590 | 7.500 | 8.000 | 7,245,651 | 55,836,007 | 7.7061 | 5.752 | 5.752 | 5.798 | 5.729 | 6.111 | 9,485,039 | 5.8867 | -1.05% |
| 2012-02-06 | 0 | 7.610 | 7.600 | 7.610 | 7.540 | 7.640 | 7,970,805 | 60,548,762 | 7.5963 | 5.813 | 5.806 | 5.813 | 5.760 | 5.836 | 10,434,314 | 5.8029 | 1.20% |
| 2012-02-03 | 0 | 7.520 | 7.500 | 7.510 | 7.390 | 7.530 | 4,301,505 | 32,143,790 | 7.4727 | 5.745 | 5.729 | 5.737 | 5.645 | 5.752 | 5,630,956 | 5.7084 | 1.21% |
| 2012-02-02 | 0 | 7.430 | 7.400 | 7.440 | 7.290 | 7.500 | 5,944,000 | 43,993,384 | 7.4013 | 5.676 | 5.653 | 5.683 | 5.569 | 5.729 | 7,781,091 | 5.6539 | 2.91% |
| 2012-02-01 | 0 | 7.220 | 7.150 | 7.220 | 7.080 | 7.260 | 5,396,031 | 38,827,737 | 7.1956 | 5.515 | 5.462 | 5.515 | 5.408 | 5.546 | 7,063,763 | 5.4967 | 1.12% |
| 2012-01-31 | 0 | 7.140 | 7.100 | 7.130 | 6.920 | 7.150 | 6,384,800 | 45,110,056 | 7.0652 | 5.454 | 5.424 | 5.447 | 5.286 | 5.462 | 8,358,128 | 5.3971 | 3.33% |
| 2012-01-30 | 0 | 6.910 | 6.870 | 6.920 | 6.860 | 7.000 | 6,297,596 | 43,527,172 | 6.9117 | 5.279 | 5.248 | 5.286 | 5.240 | 5.347 | 8,243,972 | 5.2799 | -0.58% |
| 2012-01-27 | 0 | 6.950 | 6.950 | 6.970 | 6.760 | 7.000 | 2,454,400 | 16,987,624 | 6.9213 | 5.309 | 5.309 | 5.324 | 5.164 | 5.347 | 3,212,973 | 5.2872 | 0.58% |
| 2012-01-26 | 0 | 6.910 | 6.900 | 6.910 | 6.520 | 7.280 | 8,191,357 | 55,855,532 | 6.8188 | 5.279 | 5.271 | 5.279 | 4.981 | 5.561 | 10,723,031 | 5.2089 | -2.26% |
| 2012-01-20 | 0 | 7.070 | 7.060 | 7.080 | 6.820 | 7.180 | 7,392,160 | 51,979,850 | 7.0318 | 5.401 | 5.393 | 5.408 | 5.210 | 5.485 | 9,676,829 | 5.3716 | 2.61% |
| 2012-01-19 | 0 | 6.890 | 6.840 | 6.890 | 6.440 | 6.990 | 11,422,000 | 76,918,752 | 6.7343 | 5.263 | 5.225 | 5.263 | 4.920 | 5.340 | 14,952,157 | 5.1443 | 7.49% |
| 2012-01-18 | 0 | 6.410 | 6.380 | 6.420 | 6.320 | 6.660 | 11,136,808 | 71,303,221 | 6.4025 | 4.897 | 4.874 | 4.904 | 4.828 | 5.088 | 14,578,822 | 4.8909 | -0.93% |
| 2012-01-17 | 0 | 6.470 | 6.420 | 6.440 | 6.350 | 6.530 | 2,363,810 | 15,170,251 | 6.4177 | 4.942 | 4.904 | 4.920 | 4.851 | 4.988 | 3,094,384 | 4.9025 | 0.78% |
| 2012-01-16 | 0 | 6.420 | 6.400 | 6.430 | 6.300 | 6.490 | 8,596,000 | 55,077,200 | 6.4073 | 4.904 | 4.889 | 4.912 | 4.813 | 4.958 | 11,252,735 | 4.8946 | 3.38% |
| 2012-01-13 | 0 | 6.210 | 6.180 | 6.190 | 6.050 | 6.560 | 9,803,418 | 60,917,897 | 6.2139 | 4.744 | 4.721 | 4.729 | 4.622 | 5.011 | 12,833,326 | 4.7469 | -3.27% |
| 2012-01-12 | 0 | 6.420 | 6.420 | 6.450 | 6.410 | 6.690 | 4,840,000 | 31,562,772 | 6.5212 | 4.904 | 4.904 | 4.927 | 4.897 | 5.111 | 6,335,882 | 4.9816 | -3.17% |
| 2012-01-11 | 0 | 6.630 | 6.600 | 6.640 | 6.510 | 6.800 | 10,207,600 | 67,409,129 | 6.6038 | 5.065 | 5.042 | 5.072 | 4.973 | 5.195 | 13,362,427 | 5.0447 | -1.78% |
| 2012-01-10 | 0 | 6.750 | 6.740 | 6.750 | 6.690 | 6.990 | 7,080,584 | 48,002,057 | 6.7794 | 5.156 | 5.149 | 5.156 | 5.111 | 5.340 | 9,268,955 | 5.1788 | -0.88% |
| 2012-01-09 | 0 | 6.810 | 6.810 | 6.860 | 6.570 | 6.990 | 5,156,969 | 35,042,823 | 6.7952 | 5.202 | 5.202 | 5.240 | 5.019 | 5.340 | 6,750,815 | 5.1909 | -1.59% |
| 2012-01-06 | 0 | 6.920 | 6.880 | 6.930 | 6.850 | 7.140 | 4,265,019 | 29,944,390 | 7.0209 | 5.286 | 5.256 | 5.294 | 5.233 | 5.454 | 5,583,193 | 5.3633 | -3.22% |
| 2012-01-05 | 0 | 7.150 | 7.140 | 7.150 | 6.950 | 7.180 | 3,780,612 | 26,837,220 | 7.0986 | 5.462 | 5.454 | 5.462 | 5.309 | 5.485 | 4,949,072 | 5.4227 | 2.88% |
| 2012-01-04 | 0 | 6.950 | 6.910 | 6.950 | 6.910 | 7.310 | 3,090,673 | 21,741,187 | 7.0345 | 5.309 | 5.279 | 5.309 | 5.279 | 5.584 | 4,045,896 | 5.3736 | -3.07% |
| 2012-01-03 | 0 | 7.170 | 7.160 | 7.180 | 7.030 | 7.440 | 5,579,926 | 40,464,141 | 7.2517 | 5.477 | 5.470 | 5.485 | 5.370 | 5.683 | 7,304,494 | 5.5396 | 2.58% |
| 2011-12-30 | 0 | 6.990 | 6.980 | 7.000 | 6.940 | 7.200 | 2,575,760 | 18,096,856 | 7.0258 | 5.340 | 5.332 | 5.347 | 5.301 | 5.500 | 3,371,841 | 5.3671 | -2.78% |
| 2011-12-29 | 0 | 7.190 | 7.160 | 7.200 | 7.140 | 7.400 | 2,472,000 | 17,825,180 | 7.2108 | 5.492 | 5.470 | 5.500 | 5.454 | 5.653 | 3,236,012 | 5.5084 | 0.56% |
| 2011-12-28 | 0 | 7.150 | 7.140 | 7.150 | 7.070 | 7.470 | 2,462,350 | 17,774,161 | 7.2184 | 5.462 | 5.454 | 5.462 | 5.401 | 5.706 | 3,223,380 | 5.5141 | -3.38% |
| 2011-12-23 | 0 | 7.400 | 7.380 | 7.400 | 7.350 | 7.600 | 4,569,166 | 34,057,633 | 7.4538 | 5.653 | 5.638 | 5.653 | 5.615 | 5.806 | 5,981,342 | 5.6940 | -1.07% |
| 2011-12-22 | 0 | 7.480 | 7.440 | 7.490 | 7.170 | 7.530 | 7,632,595 | 56,318,211 | 7.3786 | 5.714 | 5.683 | 5.722 | 5.477 | 5.752 | 9,991,574 | 5.6366 | 2.47% |
| 2011-12-21 | 0 | 7.300 | 7.290 | 7.340 | 6.950 | 7.340 | 9,952,721 | 71,748,031 | 7.2089 | 5.576 | 5.569 | 5.607 | 5.309 | 5.607 | 13,028,773 | 5.5069 | 6.73% |
| 2011-12-20 | 0 | 6.840 | 6.790 | 6.850 | 6.690 | 7.200 | 5,570,798 | 38,036,691 | 6.8279 | 5.225 | 5.187 | 5.233 | 5.111 | 5.500 | 7,292,545 | 5.2158 | 2.24% |
| 2011-12-19 | 0 | 6.690 | 6.680 | 6.720 | 6.460 | 6.750 | 7,232,000 | 47,576,920 | 6.5787 | 5.111 | 5.103 | 5.133 | 4.935 | 5.156 | 9,467,169 | 5.0255 | -1.91% |
| 2011-12-16 | 0 | 6.820 | 6.800 | 6.820 | 6.220 | 7.000 | 16,228,175 | 106,772,345 | 6.5794 | 5.210 | 5.195 | 5.210 | 4.751 | 5.347 | 21,243,760 | 5.0261 | 8.25% |
| 2011-12-15 | 0 | 6.300 | 6.250 | 6.320 | 6.190 | 6.320 | 7,601,512 | 47,348,529 | 6.2288 | 4.813 | 4.774 | 4.828 | 4.729 | 4.828 | 9,950,885 | 4.7582 | 0.00% |
| 2011-12-14 | 0 | 6.300 | 6.250 | 6.310 | 6.180 | 6.320 | 9,087,438 | 56,737,737 | 6.2435 | 4.813 | 4.774 | 4.820 | 4.721 | 4.828 | 11,896,060 | 4.7695 | -0.16% |
| 2011-12-13 | 0 | 6.310 | 6.280 | 6.300 | 6.150 | 6.340 | 4,942,203 | 31,076,458 | 6.2880 | 4.820 | 4.797 | 4.813 | 4.698 | 4.843 | 6,469,672 | 4.8034 | 1.77% |
| 2011-12-12 | 0 | 6.200 | 6.190 | 6.220 | 6.140 | 6.400 | 5,268,000 | 32,934,220 | 6.2518 | 4.736 | 4.729 | 4.751 | 4.690 | 4.889 | 6,896,162 | 4.7757 | -1.27% |
| 2011-12-09 | 0 | 6.280 | 6.220 | 6.300 | 6.070 | 6.350 | 5,572,600 | 34,764,769 | 6.2385 | 4.797 | 4.751 | 4.813 | 4.637 | 4.851 | 7,294,904 | 4.7656 | 0.48% |
| 2011-12-08 | 0 | 6.250 | 6.230 | 6.260 | 6.160 | 6.480 | 13,211,000 | 82,607,190 | 6.2529 | 4.774 | 4.759 | 4.782 | 4.706 | 4.950 | 17,294,077 | 4.7766 | -2.19% |
| 2011-12-07 | 0 | 6.390 | 6.350 | 6.390 | 5.980 | 6.430 | 18,354,870 | 115,424,471 | 6.2885 | 4.881 | 4.851 | 4.881 | 4.568 | 4.912 | 24,027,745 | 4.8038 | 6.86% |
| 2011-12-06 | 0 | 5.980 | 5.980 | 5.990 | 5.890 | 6.190 | 20,090,000 | 120,487,540 | 5.9974 | 4.568 | 4.568 | 4.576 | 4.499 | 4.729 | 26,299,146 | 4.5814 | -3.70% |
| 2011-12-05 | 0 | 6.210 | 6.190 | 6.210 | 6.160 | 6.390 | 16,568,108 | 104,169,564 | 6.2874 | 4.744 | 4.729 | 4.744 | 4.706 | 4.881 | 21,688,755 | 4.8029 | -2.97% |
| 2011-12-02 | 0 | 6.400 | 6.320 | 6.330 | 6.250 | 6.580 | 47,444,000 | 302,784,449 | 6.3819 | 4.889 | 4.828 | 4.836 | 4.774 | 5.026 | 62,107,350 | 4.8752 | -3.61% |
| 2011-12-01 | 0 | 6.640 | 6.600 | 6.650 | 6.520 | 6.900 | 23,188,219 | 153,548,483 | 6.6218 | 5.072 | 5.042 | 5.080 | 4.981 | 5.271 | 30,354,920 | 5.0584 | 1.68% |
| 2011-11-30 | 0 | 6.530 | 6.520 | 6.570 | 6.400 | 6.660 | 7,369,841 | 48,152,652 | 6.5337 | 4.988 | 4.981 | 5.019 | 4.889 | 5.088 | 9,647,612 | 4.9911 | -0.46% |
| 2011-11-29 | 0 | 6.560 | 6.530 | 6.570 | 6.370 | 6.690 | 21,668,800 | 141,594,792 | 6.5345 | 5.011 | 4.988 | 5.019 | 4.866 | 5.111 | 28,365,900 | 4.9917 | 0.77% |
| 2011-11-28 | 0 | 6.510 | 6.510 | 6.530 | 6.310 | 6.630 | 8,978,000 | 58,399,500 | 6.5047 | 4.973 | 4.973 | 4.988 | 4.820 | 5.065 | 11,752,799 | 4.9690 | 5.00% |
| 2011-11-25 | 0 | 6.200 | 6.180 | 6.210 | 5.970 | 6.300 | 5,459,000 | 33,538,188 | 6.1437 | 4.736 | 4.721 | 4.744 | 4.561 | 4.813 | 7,146,194 | 4.6932 | 0.16% |
| 2011-11-24 | 0 | 6.190 | 6.170 | 6.200 | 6.140 | 6.490 | 6,886,400 | 42,729,380 | 6.2049 | 4.729 | 4.713 | 4.736 | 4.690 | 4.958 | 9,014,755 | 4.7399 | -2.83% |
| 2011-11-23 | 0 | 6.370 | 6.390 | 6.400 | 6.350 | 6.700 | 11,036,000 | 70,874,936 | 6.4222 | 4.866 | 4.881 | 4.889 | 4.851 | 5.118 | 14,446,858 | 4.9059 | 0.47% |
| 2011-11-22 | 0 | 6.340 | 6.340 | 6.380 | 6.090 | 6.420 | 11,724,270 | 72,748,066 | 6.2049 | 4.843 | 4.843 | 4.874 | 4.652 | 4.904 | 15,347,849 | 4.7400 | 5.67% |
| 2011-11-21 | 0 | 6.000 | 6.000 | 6.010 | 5.900 | 6.180 | 11,189,200 | 67,185,067 | 6.0045 | 4.583 | 4.583 | 4.591 | 4.507 | 4.721 | 14,647,407 | 4.5868 | 0.00% |
| 2011-11-18 | 0 | 6.000 | 6.000 | 6.010 | 5.690 | 6.320 | 28,727,867 | 172,875,075 | 6.0177 | 4.583 | 4.583 | 4.591 | 4.347 | 4.828 | 37,606,688 | 4.5969 | -6.25% |
| 2011-11-17 | 0 | 6.400 | 6.370 | 6.390 | 6.280 | 6.680 | 20,699,382 | 134,341,971 | 6.4901 | 4.889 | 4.866 | 4.881 | 4.797 | 5.103 | 27,096,867 | 4.9578 | -4.90% |
| 2011-11-16 | 0 | 6.730 | 6.710 | 6.730 | 6.380 | 7.300 | 27,176,784 | 182,632,509 | 6.7202 | 5.141 | 5.126 | 5.141 | 4.874 | 5.576 | 35,576,217 | 5.1336 | -9.30% |
| 2011-11-15 | 0 | 7.420 | 7.410 | 7.430 | 7.340 | 7.640 | 8,316,440 | 61,603,320 | 7.4074 | 5.668 | 5.661 | 5.676 | 5.607 | 5.836 | 10,886,773 | 5.6585 | -2.88% |
| 2011-11-14 | 0 | 7.640 | 7.660 | 7.700 | 7.590 | 8.190 | 8,398,000 | 65,752,656 | 7.8296 | 5.836 | 5.851 | 5.882 | 5.798 | 6.256 | 10,993,540 | 5.9810 | 1.87% |
| 2011-11-11 | 0 | 7.500 | 7.450 | 7.510 | 7.170 | 7.550 | 8,471,852 | 62,487,469 | 7.3759 | 5.729 | 5.691 | 5.737 | 5.477 | 5.767 | 11,090,217 | 5.6345 | 6.38% |
| 2011-11-10 | 0 | 7.050 | 6.990 | 7.060 | 6.930 | 7.480 | 7,614,572 | 54,182,258 | 7.1156 | 5.386 | 5.340 | 5.393 | 5.294 | 5.714 | 9,967,981 | 5.4356 | -5.75% |
| 2011-11-09 | 0 | 7.480 | 7.450 | 7.490 | 7.400 | 7.840 | 6,010,000 | 45,204,700 | 7.5216 | 5.714 | 5.691 | 5.722 | 5.653 | 5.989 | 7,867,490 | 5.7458 | -0.40% |
| 2011-11-08 | 0 | 7.510 | 7.480 | 7.500 | 7.430 | 8.280 | 12,068,000 | 92,469,680 | 7.6624 | 5.737 | 5.714 | 5.729 | 5.676 | 6.325 | 15,797,814 | 5.8533 | -6.94% |
| 2011-11-07 | 0 | 8.070 | 8.000 | 8.120 | 7.960 | 8.320 | 4,387,675 | 35,414,292 | 8.0713 | 6.165 | 6.111 | 6.203 | 6.081 | 6.356 | 5,743,758 | 6.1657 | -2.89% |
| 2011-11-04 | 0 | 8.310 | 8.300 | 8.310 | 8.080 | 8.400 | 9,396,400 | 78,076,760 | 8.3092 | 6.348 | 6.340 | 6.348 | 6.172 | 6.417 | 12,300,512 | 6.3474 | 2.34% |
| 2011-11-03 | 0 | 8.120 | 8.120 | 8.150 | 7.720 | 8.280 | 6,788,000 | 54,420,364 | 8.0171 | 6.203 | 6.203 | 6.226 | 5.897 | 6.325 | 8,885,943 | 6.1243 | 5.45% |
| 2011-11-02 | 0 | 7.700 | 7.610 | 7.700 | 7.350 | 7.700 | 10,283,000 | 77,210,540 | 7.5086 | 5.882 | 5.813 | 5.882 | 5.615 | 5.882 | 13,461,131 | 5.7358 | -3.02% |
| 2011-11-01 | 0 | 7.940 | 7.920 | 7.930 | 7.800 | 8.170 | 7,645,204 | 60,792,287 | 7.9517 | 6.065 | 6.050 | 6.058 | 5.958 | 6.241 | 10,008,080 | 6.0743 | -2.82% |
| 2011-10-31 | 0 | 8.170 | 8.130 | 8.160 | 8.050 | 8.560 | 5,895,803 | 47,980,080 | 8.1380 | 6.241 | 6.211 | 6.233 | 6.149 | 6.539 | 7,717,998 | 6.2166 | 1.36% |
| 2011-10-28 | 0 | 8.060 | 8.040 | 8.060 | 8.010 | 8.730 | 6,148,000 | 50,989,444 | 8.2937 | 6.157 | 6.142 | 6.157 | 6.119 | 6.669 | 8,048,141 | 6.3356 | -4.50% |
| 2011-10-27 | 0 | 8.440 | 8.410 | 8.440 | 8.260 | 8.600 | 6,572,950 | 55,055,263 | 8.3760 | 6.447 | 6.424 | 6.447 | 6.310 | 6.570 | 8,604,429 | 6.3985 | 1.08% |
| 2011-10-26 | 0 | 8.350 | 8.300 | 8.390 | 8.000 | 8.400 | 4,010,000 | 32,708,072 | 8.1566 | 6.379 | 6.340 | 6.409 | 6.111 | 6.417 | 5,249,357 | 6.2309 | 5.56% |
| 2011-10-25 | 0 | 7.910 | 7.900 | 7.910 | 7.860 | 8.190 | 2,403,646 | 19,084,431 | 7.9398 | 6.042 | 6.035 | 6.042 | 6.004 | 6.256 | 3,146,532 | 6.0652 | -0.88% |
| 2011-10-24 | 0 | 7.980 | 7.950 | 7.980 | 7.880 | 8.400 | 1,912,400 | 15,341,300 | 8.0220 | 6.096 | 6.073 | 6.096 | 6.020 | 6.417 | 2,503,459 | 6.1280 | 2.70% |
| 2011-10-21 | 0 | 7.770 | 7.730 | 7.770 | 7.680 | 8.000 | 2,498,286 | 19,420,693 | 7.7736 | 5.936 | 5.905 | 5.936 | 5.867 | 6.111 | 3,270,422 | 5.9383 | 1.30% |
| 2011-10-20 | 0 | 7.670 | 7.650 | 7.680 | 7.540 | 8.470 | 6,322,000 | 49,826,830 | 7.8815 | 5.859 | 5.844 | 5.867 | 5.760 | 6.470 | 8,275,918 | 6.0207 | -9.45% |
| 2011-10-19 | 0 | 8.470 | 8.400 | 8.490 | 8.300 | 8.820 | 6,350,983 | 55,026,582 | 8.6643 | 6.470 | 6.417 | 6.486 | 6.340 | 6.738 | 8,313,859 | 6.6187 | -4.19% |
| 2011-10-18 | 0 | 8.840 | 8.790 | 8.850 | 8.720 | 8.980 | 1,746,885 | 15,390,316 | 8.8101 | 6.753 | 6.715 | 6.761 | 6.661 | 6.860 | 2,286,789 | 6.7301 | -0.79% |
| 2011-10-17 | 0 | 8.910 | 8.850 | 8.950 | 8.760 | 9.070 | 2,023,500 | 17,964,125 | 8.8777 | 6.806 | 6.761 | 6.837 | 6.692 | 6.929 | 2,648,896 | 6.7817 | 0.91% |
| 2011-10-14 | 0 | 8.830 | 8.800 | 8.890 | 8.750 | 9.400 | 1,686,700 | 15,017,581 | 8.9035 | 6.745 | 6.722 | 6.791 | 6.684 | 7.181 | 2,208,002 | 6.8014 | -4.33% |
| 2011-10-13 | 0 | 9.230 | 9.180 | 9.230 | 8.760 | 9.280 | 1,908,000 | 17,412,360 | 9.1260 | 7.051 | 7.013 | 7.051 | 6.692 | 7.089 | 2,497,699 | 6.9714 | 4.24% |
| 2011-10-12 | 0 | 8.890 | 8.880 | 8.950 | 8.800 | 9.520 | 1,569,500 | 14,333,940 | 9.1328 | 6.764 | 6.756 | 6.810 | 6.695 | 7.243 | 2,062,822 | 6.9487 | -3.37% |
| 2011-10-11 | 0 | 9.200 | 9.180 | 9.200 | 8.700 | 9.370 | 2,980,000 | 27,477,456 | 9.2206 | 7.000 | 6.985 | 7.000 | 6.619 | 7.129 | 3,916,667 | 7.0155 | 8.24% |
| 2011-10-10 | 0 | 8.500 | 8.500 | 8.580 | 8.410 | 8.660 | 2,672,000 | 22,800,140 | 8.5330 | 6.467 | 6.467 | 6.528 | 6.399 | 6.589 | 3,511,857 | 6.4923 | 0.47% |
| 2011-10-07 | 0 | 8.460 | 8.410 | 8.460 | 8.200 | 8.540 | 3,965,900 | 33,394,685 | 8.4205 | 6.437 | 6.399 | 6.437 | 6.239 | 6.498 | 5,212,453 | 6.4067 | 6.15% |
| 2011-10-06 | 0 | 7.970 | 8.000 | 8.020 | 7.790 | 8.750 | 4,005,582 | 32,017,713 | 7.9933 | 6.064 | 6.087 | 6.102 | 5.927 | 6.657 | 5,264,608 | 6.0817 | 2.31% |
| 2011-10-04 | 0 | 7.790 | 7.780 | 7.800 | 7.760 | 8.570 | 3,104,608 | 24,950,500 | 8.0366 | 5.927 | 5.919 | 5.935 | 5.904 | 6.520 | 4,080,442 | 6.1147 | -9.31% |
| 2011-10-03 | 0 | 8.590 | 8.570 | 8.690 | 8.400 | 8.950 | 5,826,746 | 50,585,611 | 8.6816 | 6.536 | 6.520 | 6.612 | 6.391 | 6.810 | 7,658,196 | 6.6054 | -1.94% |
| 2011-09-30 | 0 | 8.760 | 8.750 | 8.800 | 8.660 | 9.080 | 8,438,000 | 74,177,532 | 8.7909 | 6.665 | 6.657 | 6.695 | 6.589 | 6.909 | 11,090,214 | 6.6886 | -2.45% |
| 2011-09-28 | 0 | 8.980 | 8.950 | 8.990 | 8.840 | 9.160 | 5,363,770 | 47,901,051 | 8.9305 | 6.832 | 6.810 | 6.840 | 6.726 | 6.969 | 7,049,699 | 6.7948 | 3.10% |
| 2011-09-27 | 0 | 8.710 | 8.700 | 8.720 | 8.620 | 8.980 | 7,375,200 | 64,205,400 | 8.7056 | 6.627 | 6.619 | 6.635 | 6.559 | 6.832 | 9,693,357 | 6.6236 | 3.57% |
| 2011-09-26 | 0 | 8.410 | 8.390 | 8.410 | 8.240 | 8.700 | 4,294,668 | 36,270,558 | 8.4455 | 6.399 | 6.384 | 6.399 | 6.269 | 6.619 | 5,644,559 | 6.4258 | -1.87% |
| 2011-09-23 | 0 | 8.570 | 8.550 | 8.570 | 8.200 | 8.760 | 5,540,030 | 47,089,050 | 8.4998 | 6.520 | 6.505 | 6.520 | 6.239 | 6.665 | 7,281,360 | 6.4671 | -1.49% |
| 2011-09-22 | 0 | 8.700 | 8.590 | 8.680 | 8.580 | 9.040 | 9,746,034 | 86,035,749 | 8.8278 | 6.619 | 6.536 | 6.604 | 6.528 | 6.878 | 12,809,386 | 6.7166 | -3.65% |
| 2011-09-21 | 0 | 9.030 | 9.000 | 9.040 | 8.700 | 9.180 | 2,987,971 | 27,092,039 | 9.0670 | 6.870 | 6.848 | 6.878 | 6.619 | 6.985 | 3,927,144 | 6.8987 | 2.73% |
| 2011-09-20 | 0 | 8.790 | 8.750 | 8.800 | 8.560 | 9.060 | 3,067,600 | 26,781,946 | 8.7306 | 6.688 | 6.657 | 6.695 | 6.513 | 6.893 | 4,031,801 | 6.6427 | -2.66% |
| 2011-09-19 | 0 | 9.030 | 9.000 | 9.030 | 8.990 | 9.150 | 1,356,835 | 12,298,254 | 9.0639 | 6.870 | 6.848 | 6.870 | 6.840 | 6.962 | 1,783,312 | 6.8963 | -0.77% |
| 2011-09-16 | 0 | 9.100 | 9.080 | 9.200 | 8.830 | 9.210 | 3,175,295 | 28,866,952 | 9.0911 | 6.924 | 6.909 | 7.000 | 6.718 | 7.007 | 4,173,347 | 6.9170 | 2.82% |
| 2011-09-15 | 0 | 8.850 | 8.830 | 8.890 | 8.740 | 9.060 | 2,972,801 | 26,409,625 | 8.8838 | 6.734 | 6.718 | 6.764 | 6.650 | 6.893 | 3,907,205 | 6.7592 | 1.14% |
| 2011-09-14 | 0 | 8.750 | 8.740 | 8.750 | 8.720 | 9.060 | 4,416,000 | 38,766,698 | 8.7787 | 6.657 | 6.650 | 6.657 | 6.635 | 6.893 | 5,804,028 | 6.6793 | -0.79% |
| 2011-09-12 | 0 | 8.820 | 8.800 | 8.820 | 8.740 | 8.990 | 2,348,000 | 20,728,500 | 8.8282 | 6.711 | 6.695 | 6.711 | 6.650 | 6.840 | 3,086,018 | 6.7169 | -2.97% |
| 2011-09-09 | 0 | 9.090 | 9.060 | 9.100 | 8.870 | 9.490 | 1,884,078 | 17,298,725 | 9.1815 | 6.916 | 6.893 | 6.924 | 6.749 | 7.220 | 2,476,277 | 6.9858 | 2.36% |
| 2011-09-08 | 0 | 8.880 | 8.870 | 8.880 | 8.600 | 9.210 | 4,953,100 | 44,559,356 | 8.9963 | 6.756 | 6.749 | 6.756 | 6.543 | 7.007 | 6,509,948 | 6.8448 | -3.16% |
| 2011-09-07 | 0 | 9.170 | 9.150 | 9.180 | 9.030 | 9.430 | 5,607,072 | 51,021,803 | 9.0995 | 6.977 | 6.962 | 6.985 | 6.870 | 7.175 | 7,369,475 | 6.9234 | 2.12% |
| 2011-09-06 | 0 | 8.980 | 8.970 | 9.050 | 8.840 | 9.100 | 4,308,000 | 38,604,360 | 8.9611 | 6.832 | 6.825 | 6.886 | 6.726 | 6.924 | 5,662,081 | 6.8181 | -0.55% |
| 2011-09-05 | 0 | 9.030 | 9.010 | 9.060 | 8.940 | 9.370 | 3,037,144 | 28,310,816 | 9.3215 | 6.870 | 6.855 | 6.893 | 6.802 | 7.129 | 3,991,773 | 7.0923 | -4.24% |
| 2011-09-02 | 0 | 9.430 | 9.370 | 9.470 | 9.330 | 9.760 | 4,253,000 | 40,694,093 | 9.5683 | 7.175 | 7.129 | 7.205 | 7.099 | 7.426 | 5,589,794 | 7.2801 | -4.07% |
| 2011-09-01 | 0 | 9.830 | 9.780 | 9.870 | 9.780 | 10.00 | 5,135,814 | 50,677,371 | 9.8674 | 7.479 | 7.441 | 7.510 | 7.441 | 7.609 | 6,750,092 | 7.5077 | 0.20% |
| 2011-08-31 | 0 | 9.810 | 9.770 | 9.850 | 9.770 | 10.20 | 6,309,390 | 62,685,370 | 9.9353 | 7.464 | 7.434 | 7.494 | 7.434 | 7.761 | 8,292,544 | 7.5592 | -1.70% |
| 2011-08-30 | 0 | 9.980 | 9.970 | 10.00 | 9.870 | 10.26 | 6,676,500 | 66,667,624 | 9.9854 | 7.593 | 7.586 | 7.609 | 7.510 | 7.806 | 8,775,043 | 7.5974 | 2.57% |
| 2011-08-29 | 0 | 9.730 | 9.640 | 9.740 | 9.140 | 9.900 | 8,714,335 | 83,354,802 | 9.5653 | 7.403 | 7.335 | 7.411 | 6.954 | 7.532 | 11,453,406 | 7.2777 | 7.04% |
| 2011-08-26 | 0 | 9.090 | 9.090 | 9.100 | 8.980 | 9.180 | 5,853,100 | 53,115,966 | 9.0748 | 6.916 | 6.916 | 6.924 | 6.832 | 6.985 | 7,692,834 | 6.9046 | 1.00% |
| 2011-08-25 | 0 | 9.000 | 8.990 | 9.000 | 8.670 | 9.100 | 4,135,883 | 36,764,480 | 8.8891 | 6.848 | 6.840 | 6.848 | 6.597 | 6.924 | 5,435,865 | 6.7633 | 0.67% |
| 2011-08-24 | 0 | 8.940 | 8.760 | 8.850 | 8.680 | 9.000 | 8,682,000 | 76,281,185 | 8.7861 | 6.802 | 6.665 | 6.734 | 6.604 | 6.848 | 11,410,907 | 6.6849 | 3.95% |
| 2011-08-23 | 0 | 8.600 | 8.590 | 8.700 | 8.390 | 8.800 | 6,941,074 | 59,226,798 | 8.5328 | 6.543 | 6.536 | 6.619 | 6.384 | 6.695 | 9,122,777 | 6.4922 | 2.02% |
| 2011-08-22 | 0 | 8.430 | 8.420 | 8.430 | 8.420 | 9.400 | 9,017,000 | 78,700,422 | 8.7280 | 6.414 | 6.406 | 6.414 | 6.406 | 7.152 | 11,851,204 | 6.6407 | -6.85% |
| 2011-08-19 | 0 | 9.050 | 9.000 | 9.050 | 8.800 | 9.200 | 6,118,000 | 55,206,198 | 9.0236 | 6.886 | 6.848 | 6.886 | 6.695 | 7.000 | 8,040,997 | 6.8656 | -1.84% |
| 2011-08-18 | 0 | 9.220 | 9.230 | 9.260 | 9.090 | 9.460 | 12,108,000 | 110,468,442 | 9.1236 | 7.015 | 7.023 | 7.045 | 6.916 | 7.198 | 15,913,760 | 6.9417 | 3.25% |
| 2011-08-17 | 0 | 8.930 | 8.910 | 8.950 | 8.710 | 9.060 | 20,765,994 | 184,622,063 | 8.8906 | 6.794 | 6.779 | 6.810 | 6.627 | 6.893 | 27,293,116 | 6.7644 | 1.36% |
| 2011-08-16 | 0 | 8.810 | 8.800 | 8.810 | 8.800 | 9.690 | 10,922,000 | 98,477,684 | 9.0165 | 6.703 | 6.695 | 6.703 | 6.695 | 7.373 | 14,354,979 | 6.8602 | -8.42% |
| 2011-08-15 | 0 | 9.620 | 9.600 | 9.610 | 9.520 | 10.28 | 2,752,975 | 26,954,669 | 9.7911 | 7.319 | 7.304 | 7.312 | 7.243 | 7.822 | 3,618,284 | 7.4496 | 0.10% |
| 2011-08-12 | 0 | 9.610 | 9.600 | 9.610 | 9.490 | 10.20 | 1,954,300 | 18,970,030 | 9.7068 | 7.312 | 7.304 | 7.312 | 7.220 | 7.761 | 2,568,571 | 7.3854 | -2.24% |
| 2011-08-11 | 0 | 9.830 | 9.830 | 9.840 | 9.280 | 9.850 | 1,535,000 | 14,731,600 | 9.5971 | 7.479 | 7.479 | 7.487 | 7.061 | 7.494 | 2,017,478 | 7.3020 | -0.20% |
| 2011-08-10 | 0 | 9.850 | 9.840 | 9.900 | 9.380 | 10.14 | 3,059,512 | 30,145,262 | 9.8530 | 7.494 | 7.487 | 7.532 | 7.137 | 7.715 | 4,021,171 | 7.4966 | 4.34% |
| 2011-08-09 | 0 | 9.440 | 9.400 | 9.440 | 8.500 | 9.990 | 9,342,100 | 86,623,504 | 9.2724 | 7.182 | 7.152 | 7.182 | 6.467 | 7.601 | 12,278,489 | 7.0549 | -3.77% |
| 2011-08-08 | 0 | 9.810 | 9.740 | 9.880 | 9.470 | 10.06 | 4,304,943 | 42,254,032 | 9.8152 | 7.464 | 7.411 | 7.517 | 7.205 | 7.654 | 5,658,063 | 7.4679 | -4.39% |
| 2011-08-05 | 0 | 10.26 | 10.18 | 10.26 | 10.10 | 10.50 | 4,332,200 | 44,373,680 | 10.243 | 7.806 | 7.745 | 7.806 | 7.685 | 7.989 | 5,693,888 | 7.7932 | -4.47% |
| 2011-08-04 | 0 | 10.74 | 10.72 | 10.82 | 10.36 | 10.90 | 2,248,876 | 23,932,612 | 10.642 | 8.172 | 8.156 | 8.232 | 7.882 | 8.293 | 2,955,738 | 8.0970 | 2.09% |
| 2011-08-03 | 0 | 10.52 | 10.52 | 10.54 | 10.22 | 10.70 | 972,768 | 10,238,335 | 10.525 | 8.004 | 8.004 | 8.019 | 7.776 | 8.141 | 1,278,526 | 8.0079 | -2.05% |
| 2011-08-02 | 0 | 10.74 | 10.72 | 10.74 | 10.50 | 10.92 | 2,266,454 | 24,402,324 | 10.767 | 8.172 | 8.156 | 8.172 | 7.989 | 8.308 | 2,978,841 | 8.1919 | -1.47% |
| 2011-08-01 | 0 | 10.90 | 10.88 | 10.90 | 10.60 | 11.00 | 3,072,000 | 33,482,008 | 10.899 | 8.293 | 8.278 | 8.293 | 8.065 | 8.369 | 4,037,584 | 8.2926 | 2.25% |
| 2011-07-29 | 0 | 10.66 | 10.64 | 10.74 | 10.60 | 10.98 | 1,224,000 | 13,137,760 | 10.733 | 8.111 | 8.095 | 8.172 | 8.065 | 8.354 | 1,608,725 | 8.1666 | -2.56% |
| 2011-07-28 | 0 | 10.94 | 10.90 | 11.00 | 10.50 | 11.00 | 2,456,726 | 26,760,918 | 10.893 | 8.324 | 8.293 | 8.369 | 7.989 | 8.369 | 3,228,919 | 8.2879 | -0.91% |
| 2011-07-27 | 0 | 11.04 | 11.00 | 11.04 | 11.00 | 11.22 | 1,648,000 | 18,176,840 | 11.030 | 8.400 | 8.369 | 8.400 | 8.369 | 8.537 | 2,165,996 | 8.3919 | 0.00% |
| 2011-07-26 | 0 | 11.04 | 10.96 | 11.00 | 10.54 | 11.06 | 3,452,944 | 37,297,301 | 10.802 | 8.400 | 8.339 | 8.369 | 8.019 | 8.415 | 4,538,266 | 8.2184 | 2.99% |
| 2011-07-25 | 0 | 10.72 | 10.70 | 10.72 | 10.52 | 10.96 | 2,373,095 | 25,500,771 | 10.746 | 8.156 | 8.141 | 8.156 | 8.004 | 8.339 | 3,119,001 | 8.1759 | -1.65% |
| 2011-07-22 | 0 | 10.90 | 10.84 | 10.94 | 10.62 | 10.94 | 4,950,000 | 53,503,800 | 10.809 | 8.293 | 8.248 | 8.324 | 8.080 | 8.324 | 6,505,873 | 8.2239 | 0.93% |
| 2011-07-21 | 0 | 10.80 | 10.80 | 10.82 | 10.64 | 10.84 | 2,816,455 | 30,361,167 | 10.780 | 8.217 | 8.217 | 8.232 | 8.095 | 8.248 | 3,701,717 | 8.2019 | 0.93% |
| 2011-07-20 | 0 | 10.70 | 10.62 | 10.74 | 10.52 | 10.72 | 2,431,800 | 25,805,316 | 10.612 | 8.141 | 8.080 | 8.172 | 8.004 | 8.156 | 3,196,158 | 8.0739 | 1.90% |
| 2011-07-19 | 0 | 10.50 | 10.48 | 10.50 | 10.42 | 10.60 | 7,292,900 | 76,437,344 | 10.481 | 7.989 | 7.974 | 7.989 | 7.928 | 8.065 | 9,585,189 | 7.9745 | -2.05% |
| 2011-07-18 | 0 | 10.72 | 10.72 | 10.74 | 10.70 | 10.80 | 6,724,029 | 72,113,490 | 10.725 | 8.156 | 8.156 | 8.172 | 8.141 | 8.217 | 8,837,511 | 8.1599 | -1.29% |
| 2011-07-15 | 0 | 10.86 | 10.82 | 10.88 | 10.82 | 11.00 | 4,475,200 | 48,640,528 | 10.869 | 8.263 | 8.232 | 8.278 | 8.232 | 8.369 | 5,881,835 | 8.2696 | -1.09% |
| 2011-07-14 | 0 | 10.98 | 10.98 | 11.00 | 10.84 | 11.06 | 3,147,500 | 34,505,500 | 10.963 | 8.354 | 8.354 | 8.369 | 8.248 | 8.415 | 4,136,815 | 8.3411 | -0.18% |
| 2011-07-13 | 0 | 11.00 | 10.98 | 11.00 | 10.96 | 11.02 | 6,158,000 | 67,759,440 | 11.003 | 8.369 | 8.354 | 8.369 | 8.339 | 8.385 | 8,093,569 | 8.3720 | 0.00% |
| 2011-07-12 | 0 | 11.00 | 11.00 | 11.02 | 10.80 | 11.24 | 6,960,324 | 76,502,948 | 10.991 | 8.369 | 8.369 | 8.385 | 8.217 | 8.552 | 9,148,078 | 8.3627 | -2.65% |
| 2011-07-11 | 0 | 11.30 | 11.28 | 11.30 | 11.24 | 11.38 | 16,328,131 | 184,577,334 | 11.304 | 8.598 | 8.582 | 8.598 | 8.552 | 8.658 | 21,460,354 | 8.6009 | -0.35% |
| 2011-07-08 | 0 | 11.34 | 11.34 | 11.36 | 11.20 | 11.70 | 10,312,000 | 116,306,096 | 11.279 | 8.628 | 8.628 | 8.643 | 8.522 | 8.902 | 13,553,246 | 8.5814 | -2.58% |
| 2011-07-07 | 0 | 11.64 | 11.56 | 11.68 | 11.48 | 11.78 | 3,624,000 | 42,064,156 | 11.607 | 8.856 | 8.795 | 8.887 | 8.735 | 8.963 | 4,763,088 | 8.8313 | 0.00% |
| 2011-07-06 | 0 | 11.64 | 11.62 | 11.64 | 11.44 | 11.82 | 2,421,419 | 28,040,952 | 11.580 | 8.856 | 8.841 | 8.856 | 8.704 | 8.993 | 3,182,514 | 8.8109 | 0.69% |
| 2011-07-05 | 0 | 11.56 | 11.54 | 11.60 | 11.40 | 11.70 | 11,477,353 | 132,634,717 | 11.556 | 8.795 | 8.780 | 8.826 | 8.674 | 8.902 | 15,084,890 | 8.7926 | 1.58% |
| 2011-07-04 | 0 | 11.38 | 11.38 | 11.40 | 11.30 | 12.00 | 5,838,809 | 66,635,335 | 11.412 | 8.658 | 8.658 | 8.674 | 8.598 | 9.130 | 7,674,051 | 8.6832 | 1.43% |
| 2011-06-30 | 0 | 11.22 | 11.12 | 11.28 | 11.08 | 11.28 | 2,226,561 | 24,863,137 | 11.167 | 8.537 | 8.461 | 8.582 | 8.430 | 8.582 | 2,926,409 | 8.4961 | 1.81% |
| 2011-06-29 | 0 | 11.02 | 10.98 | 11.04 | 10.80 | 11.36 | 5,637,476 | 63,032,507 | 11.181 | 8.385 | 8.354 | 8.400 | 8.217 | 8.643 | 7,409,435 | 8.5071 | -3.16% |
| 2011-06-28 | 0 | 11.38 | 11.32 | 11.40 | 11.20 | 11.66 | 3,002,400 | 34,328,004 | 11.434 | 8.658 | 8.613 | 8.674 | 8.522 | 8.872 | 3,946,108 | 8.6992 | 0.71% |
| 2011-06-27 | 0 | 11.30 | 11.30 | 11.38 | 11.16 | 11.50 | 8,989,500 | 101,354,580 | 11.275 | 8.598 | 8.598 | 8.658 | 8.491 | 8.750 | 11,815,060 | 8.5784 | 0.36% |
| 2011-06-24 | 0 | 11.26 | 11.24 | 11.26 | 11.00 | 11.42 | 1,148,000 | 12,902,160 | 11.239 | 8.567 | 8.552 | 8.567 | 8.369 | 8.689 | 1,508,837 | 8.5511 | 1.81% |
| 2011-06-23 | 0 | 11.06 | 11.04 | 11.14 | 11.02 | 11.60 | 976,000 | 10,931,080 | 11.200 | 8.415 | 8.400 | 8.476 | 8.385 | 8.826 | 1,282,774 | 8.5214 | -2.98% |
| 2011-06-22 | 0 | 11.40 | 11.32 | 11.40 | 11.32 | 11.56 | 5,396,000 | 61,333,860 | 11.367 | 8.674 | 8.613 | 8.674 | 8.613 | 8.795 | 7,092,059 | 8.6482 | 0.88% |
| 2011-06-21 | 0 | 11.30 | 11.28 | 11.32 | 10.64 | 11.38 | 15,201,500 | 171,803,885 | 11.302 | 8.598 | 8.582 | 8.613 | 8.095 | 8.658 | 19,979,603 | 8.5990 | -0.70% |
| 2011-06-20 | 0 | 11.38 | 11.36 | 11.38 | 11.36 | 11.48 | 3,578,000 | 40,776,320 | 11.396 | 8.658 | 8.643 | 8.658 | 8.643 | 8.735 | 4,702,629 | 8.6710 | 0.35% |
| 2011-06-17 | 0 | 11.34 | 11.34 | 11.42 | 11.10 | 11.58 | 4,583,300 | 53,165,858 | 11.600 | 8.628 | 8.628 | 8.689 | 8.445 | 8.811 | 6,023,913 | 8.8258 | -1.39% |
| 2011-06-16 | 0 | 11.50 | 11.46 | 11.50 | 11.08 | 11.70 | 4,674,100 | 53,636,600 | 11.475 | 8.750 | 8.719 | 8.750 | 8.430 | 8.902 | 6,143,253 | 8.7310 | 4.17% |
| 2011-06-15 | 0 | 11.04 | 11.00 | 11.10 | 10.64 | 11.10 | 2,865,000 | 31,545,620 | 11.011 | 8.400 | 8.369 | 8.445 | 8.095 | 8.445 | 3,765,521 | 8.3775 | 3.76% |
| 2011-06-14 | 0 | 10.64 | 10.62 | 10.70 | 10.60 | 10.72 | 3,741,630 | 40,015,248 | 10.695 | 8.095 | 8.080 | 8.141 | 8.065 | 8.156 | 4,917,691 | 8.1370 | -0.56% |
| 2011-06-13 | 0 | 10.70 | 10.68 | 10.70 | 10.66 | 11.00 | 3,289,000 | 35,206,620 | 10.704 | 8.141 | 8.126 | 8.141 | 8.111 | 8.369 | 4,322,791 | 8.1444 | -0.93% |
| 2011-06-10 | 0 | 10.80 | 10.78 | 10.82 | 10.76 | 11.10 | 3,267,700 | 35,435,736 | 10.844 | 8.217 | 8.202 | 8.232 | 8.187 | 8.445 | 4,294,796 | 8.2509 | 0.75% |
| 2011-06-09 | 0 | 10.72 | 10.68 | 10.76 | 10.66 | 10.96 | 1,997,263 | 21,480,947 | 10.755 | 8.156 | 8.126 | 8.187 | 8.111 | 8.339 | 2,625,038 | 8.1831 | -1.47% |
| 2011-06-08 | 0 | 10.88 | 10.86 | 10.96 | 10.46 | 11.10 | 3,004,000 | 32,916,062 | 10.957 | 8.278 | 8.263 | 8.339 | 7.959 | 8.445 | 3,948,211 | 8.3370 | -1.63% |
| 2011-06-07 | 0 | 11.06 | 11.04 | 11.14 | 10.98 | 11.28 | 15,190,407 | 168,024,403 | 11.061 | 8.415 | 8.400 | 8.476 | 8.354 | 8.582 | 19,965,023 | 8.4159 | 0.73% |
| 2011-06-03 | 0 | 10.98 | 10.98 | 11.00 | 10.54 | 11.04 | 1,883,989 | 20,421,277 | 10.839 | 8.354 | 8.354 | 8.369 | 8.019 | 8.400 | 2,476,160 | 8.2472 | 4.37% |
| 2011-06-02 | 0 | 10.52 | 10.48 | 10.52 | 10.46 | 10.60 | 2,395,530 | 25,163,988 | 10.505 | 8.004 | 7.974 | 8.004 | 7.959 | 8.065 | 3,148,488 | 7.9924 | -0.75% |
| 2011-06-01 | 0 | 10.60 | 10.50 | 10.62 | 10.26 | 10.68 | 3,424,728 | 35,671,568 | 10.416 | 8.065 | 7.989 | 8.080 | 7.806 | 8.126 | 4,501,181 | 7.9249 | 2.91% |
| 2011-05-31 | 0 | 10.30 | 10.28 | 10.30 | 10.22 | 10.46 | 3,676,000 | 37,881,760 | 10.305 | 7.837 | 7.822 | 7.837 | 7.776 | 7.959 | 4,831,432 | 7.8407 | 0.98% |
| 2011-05-30 | 0 | 10.20 | 10.18 | 10.20 | 10.10 | 10.30 | 604,000 | 6,165,440 | 10.208 | 7.761 | 7.745 | 7.761 | 7.685 | 7.837 | 793,848 | 7.7665 | 0.00% |
| 2011-05-27 | 0 | 10.20 | 10.14 | 10.18 | 10.00 | 10.24 | 1,799,000 | 18,285,160 | 10.164 | 7.761 | 7.715 | 7.745 | 7.609 | 7.791 | 2,364,458 | 7.7333 | 0.79% |
| 2011-05-26 | 0 | 10.12 | 10.10 | 10.16 | 9.960 | 10.24 | 1,528,000 | 15,434,240 | 10.101 | 7.700 | 7.685 | 7.730 | 7.578 | 7.791 | 2,008,278 | 7.6853 | 0.60% |
| 2011-05-25 | 0 | 10.06 | 10.04 | 10.06 | 9.900 | 10.22 | 1,400,000 | 14,082,320 | 10.059 | 7.654 | 7.639 | 7.654 | 7.532 | 7.776 | 1,840,045 | 7.6532 | 1.21% |
| 2011-05-24 | 0 | 9.940 | 9.940 | 9.980 | 9.930 | 10.18 | 2,876,454 | 28,899,161 | 10.047 | 7.563 | 7.563 | 7.593 | 7.555 | 7.745 | 3,780,575 | 7.6441 | -1.78% |
| 2011-05-23 | 0 | 10.12 | 10.10 | 10.22 | 9.990 | 10.40 | 2,474,319 | 24,901,417 | 10.064 | 7.700 | 7.685 | 7.776 | 7.601 | 7.913 | 3,252,042 | 7.6572 | -2.13% |
| 2011-05-20 | 0 | 10.34 | 10.26 | 10.36 | 10.00 | 10.46 | 2,236,000 | 22,866,274 | 10.226 | 7.867 | 7.806 | 7.882 | 7.609 | 7.959 | 2,938,815 | 7.7808 | 3.19% |
| 2011-05-19 | 0 | 10.02 | 10.02 | 10.04 | 9.980 | 10.30 | 2,745,000 | 27,722,620 | 10.099 | 7.624 | 7.624 | 7.639 | 7.593 | 7.837 | 3,607,802 | 7.6841 | -1.76% |
| 2011-05-18 | 0 | 10.20 | 10.16 | 10.28 | 10.00 | 10.50 | 4,217,400 | 43,378,044 | 10.285 | 7.761 | 7.730 | 7.822 | 7.609 | 7.989 | 5,543,004 | 7.8257 | 2.20% |
| 2011-05-17 | 0 | 9.980 | 9.980 | 10.04 | 9.860 | 11.00 | 6,730,769 | 68,278,742 | 10.144 | 7.593 | 7.593 | 7.639 | 7.502 | 8.369 | 8,846,370 | 7.7183 | -8.44% |
| 2011-05-16 | 0 | 10.90 | 10.86 | 10.88 | 10.86 | 11.08 | 1,184,000 | 13,008,480 | 10.987 | 8.293 | 8.263 | 8.278 | 8.263 | 8.430 | 1,556,152 | 8.3594 | -1.80% |
| 2011-05-13 | 0 | 11.10 | 11.06 | 11.10 | 10.94 | 11.50 | 2,772,000 | 30,810,844 | 11.115 | 8.445 | 8.415 | 8.445 | 8.324 | 8.750 | 3,643,289 | 8.4569 | -1.25% |
| 2011-05-12 | 0 | 11.24 | 11.24 | 11.26 | 11.04 | 11.78 | 9,019,699 | 103,110,802 | 11.432 | 8.552 | 8.552 | 8.567 | 8.400 | 8.963 | 11,854,751 | 8.6978 | -4.75% |
| 2011-05-11 | 0 | 11.80 | 11.80 | 11.90 | 11.42 | 12.18 | 6,874,000 | 80,709,860 | 11.741 | 8.978 | 8.978 | 9.054 | 8.689 | 9.267 | 9,034,621 | 8.9334 | 4.06% |
| 2011-05-09 | 0 | 11.34 | 11.32 | 11.46 | 11.30 | 11.50 | 3,116,000 | 35,431,992 | 11.371 | 8.628 | 8.613 | 8.719 | 8.598 | 8.750 | 4,095,414 | 8.6516 | -0.18% |
| 2011-05-06 | 0 | 11.36 | 11.32 | 11.38 | 11.16 | 11.38 | 3,100,000 | 34,993,920 | 11.288 | 8.643 | 8.613 | 8.658 | 8.491 | 8.658 | 4,074,385 | 8.5888 | 1.79% |
| 2011-05-05 | 0 | 11.16 | 11.10 | 11.22 | 10.74 | 11.34 | 2,817,768 | 31,509,345 | 11.182 | 8.491 | 8.445 | 8.537 | 8.172 | 8.628 | 3,703,443 | 8.5081 | 4.10% |
| 2011-05-04 | 0 | 10.72 | 10.70 | 10.76 | 10.68 | 11.40 | 3,639,400 | 42,571,140 | 11.697 | 8.156 | 8.141 | 8.187 | 8.126 | 8.674 | 4,783,328 | 8.8999 | 0.85% |
| 2011-05-03 | 0 | 21.35 | 21.40 | 21.60 | 21.20 | 21.95 | 5,550,687 | 118,894,583 | 21.420 | 8.088 | 8.107 | 8.183 | 8.031 | 8.315 | 14,652,473 | 8.1143 | 0.23% |
| 2011-04-29 | 0 | 21.30 | 21.10 | 21.30 | 21.10 | 21.65 | 2,376,000 | 50,922,400 | 21.432 | 8.069 | 7.993 | 8.069 | 7.993 | 8.202 | 6,272,066 | 8.1189 | -2.07% |
| 2011-04-28 | 0 | 21.75 | 21.75 | 21.80 | 20.70 | 22.20 | 17,446,269 | 373,195,240 | 21.391 | 8.239 | 8.239 | 8.258 | 7.842 | 8.410 | 46,053,937 | 8.1034 | -2.47% |
| 2011-04-27 | 0 | 22.30 | 22.10 | 22.30 | 21.70 | 22.35 | 2,094,373 | 45,713,003 | 21.827 | 8.448 | 8.372 | 8.448 | 8.220 | 8.467 | 5,528,639 | 8.2684 | 3.24% |
| 2011-04-26 | 0 | 21.60 | 21.35 | 21.65 | 21.20 | 21.75 | 1,535,011 | 32,973,688 | 21.481 | 8.183 | 8.088 | 8.202 | 8.031 | 8.239 | 4,052,058 | 8.1375 | 2.37% |
| 2011-04-21 | 0 | 21.10 | 20.95 | 21.15 | 20.75 | 21.70 | 1,048,176 | 22,153,420 | 21.135 | 7.993 | 7.936 | 8.012 | 7.861 | 8.220 | 2,766,932 | 8.0065 | -0.94% |
| 2011-04-20 | 0 | 21.30 | 21.20 | 21.45 | 20.90 | 21.50 | 4,321,400 | 91,846,050 | 21.254 | 8.069 | 8.031 | 8.126 | 7.917 | 8.145 | 11,407,452 | 8.0514 | 0.00% |
| 2011-04-19 | 0 | 21.30 | 21.30 | 21.35 | 21.15 | 21.40 | 366,261 | 7,793,985 | 21.280 | 8.069 | 8.069 | 8.088 | 8.012 | 8.107 | 966,841 | 8.0613 | -0.23% |
| 2011-04-18 | 0 | 21.35 | 21.30 | 21.45 | 21.20 | 21.75 | 767,742 | 16,413,669 | 21.379 | 8.088 | 8.069 | 8.126 | 8.031 | 8.239 | 2,026,653 | 8.0989 | -0.23% |
| 2011-04-15 | 0 | 21.40 | 21.30 | 21.45 | 21.30 | 21.55 | 1,750,500 | 37,571,150 | 21.463 | 8.107 | 8.069 | 8.126 | 8.069 | 8.164 | 4,620,897 | 8.1307 | 0.47% |
| 2011-04-14 | 0 | 21.30 | 21.25 | 21.40 | 21.20 | 21.50 | 696,000 | 14,856,400 | 21.345 | 8.069 | 8.050 | 8.107 | 8.031 | 8.145 | 1,837,272 | 8.0861 | -0.23% |
| 2011-04-13 | 0 | 21.35 | 21.20 | 21.35 | 21.15 | 21.60 | 1,184,000 | 25,298,600 | 21.367 | 8.088 | 8.031 | 8.088 | 8.012 | 8.183 | 3,125,474 | 8.0943 | 1.18% |
| 2011-04-12 | 0 | 21.10 | 21.00 | 21.20 | 21.05 | 21.55 | 1,369,400 | 29,101,674 | 21.251 | 7.993 | 7.955 | 8.031 | 7.974 | 8.164 | 3,614,885 | 8.0505 | -0.71% |
| 2011-04-11 | 0 | 21.25 | 21.25 | 21.45 | 21.20 | 22.15 | 2,066,100 | 44,593,515 | 21.583 | 8.050 | 8.050 | 8.126 | 8.031 | 8.391 | 5,454,005 | 8.1763 | -1.16% |
| 2011-04-08 | 0 | 21.50 | 21.40 | 21.50 | 21.40 | 22.80 | 3,077,700 | 66,959,560 | 21.756 | 8.145 | 8.107 | 8.145 | 8.107 | 8.637 | 8,124,385 | 8.2418 | -1.15% |
| 2011-04-07 | 0 | 21.75 | 21.50 | 21.80 | 21.50 | 21.85 | 2,880,700 | 62,230,849 | 21.603 | 8.239 | 8.145 | 8.258 | 8.145 | 8.277 | 7,604,352 | 8.1836 | 2.11% |
| 2011-04-06 | 0 | 21.30 | 21.25 | 21.35 | 21.05 | 22.40 | 2,080,353 | 44,574,182 | 21.426 | 8.069 | 8.050 | 8.088 | 7.974 | 8.486 | 5,491,630 | 8.1167 | -3.18% |
| 2011-04-04 | 0 | 22.00 | 21.90 | 22.00 | 21.70 | 22.80 | 1,970,410 | 43,689,788 | 22.173 | 8.334 | 8.296 | 8.334 | 8.220 | 8.637 | 5,201,407 | 8.3996 | 1.38% |
| 2011-04-01 | 0 | 21.70 | 21.70 | 21.75 | 21.50 | 22.90 | 1,466,465 | 32,594,672 | 22.227 | 8.220 | 8.220 | 8.239 | 8.145 | 8.675 | 3,871,113 | 8.4200 | -2.25% |
| 2011-03-31 | 0 | 22.20 | 22.15 | 22.25 | 21.85 | 22.90 | 1,438,158 | 31,889,552 | 22.174 | 8.410 | 8.391 | 8.429 | 8.277 | 8.675 | 3,796,390 | 8.4000 | -3.27% |
| 2011-03-30 | 0 | 22.95 | 22.90 | 23.00 | 21.95 | 23.00 | 2,476,000 | 56,458,400 | 22.802 | 8.694 | 8.675 | 8.713 | 8.315 | 8.713 | 6,536,042 | 8.6380 | 3.85% |
| 2011-03-29 | 0 | 22.10 | 21.85 | 22.15 | 21.50 | 22.15 | 1,111,270 | 24,367,618 | 21.928 | 8.372 | 8.277 | 8.391 | 8.145 | 8.391 | 2,933,484 | 8.3067 | 4.25% |
| 2011-03-28 | 0 | 21.20 | 20.95 | 21.25 | 20.70 | 22.00 | 702,486 | 14,969,218 | 21.309 | 8.031 | 7.936 | 8.050 | 7.842 | 8.334 | 1,854,393 | 8.0723 | -1.40% |
| 2011-03-25 | 0 | 21.50 | 21.30 | 21.50 | 20.60 | 21.50 | 1,532,000 | 32,555,400 | 21.250 | 8.145 | 8.069 | 8.145 | 7.804 | 8.145 | 4,044,110 | 8.0501 | 5.39% |
| 2011-03-24 | 0 | 20.40 | 20.40 | 20.50 | 19.68 | 20.50 | 1,098,500 | 22,427,090 | 20.416 | 7.728 | 7.728 | 7.766 | 7.455 | 7.766 | 2,899,775 | 7.7341 | 3.66% |
| 2011-03-23 | 0 | 19.68 | 19.68 | 19.76 | 19.68 | 20.50 | 1,244,000 | 24,864,136 | 19.987 | 7.455 | 7.455 | 7.486 | 7.455 | 7.766 | 3,283,860 | 7.5716 | -1.40% |
| 2011-03-22 | 0 | 19.96 | 19.94 | 19.96 | 19.86 | 21.00 | 1,692,000 | 33,895,320 | 20.033 | 7.561 | 7.554 | 7.561 | 7.523 | 7.955 | 4,466,471 | 7.5888 | -1.43% |
| 2011-03-21 | 0 | 20.25 | 20.15 | 20.25 | 19.72 | 20.45 | 1,490,400 | 29,913,156 | 20.071 | 7.671 | 7.633 | 7.671 | 7.470 | 7.747 | 3,934,296 | 7.6032 | 1.76% |
| 2011-03-18 | 0 | 19.90 | 19.82 | 19.84 | 19.86 | 21.50 | 5,206,208 | 107,870,762 | 20.720 | 7.539 | 7.508 | 7.516 | 7.523 | 8.145 | 13,743,132 | 7.8491 | 1.02% |
| 2011-03-17 | 0 | 19.70 | 19.70 | 19.78 | 18.80 | 19.80 | 2,431,108 | 46,939,899 | 19.308 | 7.463 | 7.463 | 7.493 | 7.122 | 7.501 | 6,417,538 | 7.3143 | 4.79% |
| 2011-03-16 | 0 | 18.80 | 18.72 | 18.82 | 18.00 | 18.90 | 3,883,354 | 72,605,764 | 18.697 | 7.122 | 7.092 | 7.129 | 6.819 | 7.160 | 10,251,117 | 7.0827 | 4.44% |
| 2011-03-15 | 0 | 18.00 | 17.84 | 18.00 | 17.10 | 18.50 | 900,000 | 16,092,720 | 17.881 | 6.819 | 6.758 | 6.819 | 6.478 | 7.008 | 2,375,783 | 6.7736 | -2.70% |
| 2011-03-14 | 0 | 18.50 | 18.44 | 18.50 | 18.48 | 18.60 | 607,711 | 11,244,711 | 18.503 | 7.008 | 6.985 | 7.008 | 7.001 | 7.046 | 1,604,210 | 7.0095 | -0.43% |
| 2011-03-11 | 0 | 18.58 | 18.46 | 18.60 | 18.48 | 18.84 | 1,653,000 | 30,668,820 | 18.553 | 7.039 | 6.993 | 7.046 | 7.001 | 7.137 | 4,363,521 | 7.0285 | 0.00% |
| 2011-03-10 | 0 | 18.58 | 18.50 | 18.62 | 18.40 | 18.90 | 730,400 | 13,580,384 | 18.593 | 7.039 | 7.008 | 7.054 | 6.970 | 7.160 | 1,928,080 | 7.0435 | -0.85% |
| 2011-03-09 | 0 | 18.74 | 18.74 | 18.86 | 18.42 | 18.86 | 2,261,000 | 42,372,540 | 18.741 | 7.099 | 7.099 | 7.145 | 6.978 | 7.145 | 5,968,494 | 7.0994 | 2.40% |
| 2011-03-08 | 0 | 18.30 | 18.22 | 18.36 | 18.02 | 18.62 | 1,768,000 | 32,312,080 | 18.276 | 6.932 | 6.902 | 6.955 | 6.826 | 7.054 | 4,667,093 | 6.9234 | 0.44% |
| 2011-03-07 | 0 | 18.22 | 18.28 | 18.30 | 18.18 | 18.76 | 1,290,000 | 23,823,492 | 18.468 | 6.902 | 6.925 | 6.932 | 6.887 | 7.107 | 3,405,288 | 6.9960 | -1.94% |
| 2011-03-04 | 0 | 18.58 | 18.44 | 18.68 | 18.42 | 18.88 | 1,984,141 | 36,940,723 | 18.618 | 7.039 | 6.985 | 7.076 | 6.978 | 7.152 | 5,237,653 | 7.0529 | 1.31% |
| 2011-03-03 | 0 | 18.34 | 18.26 | 18.38 | 18.18 | 18.98 | 3,022,900 | 56,314,936 | 18.629 | 6.948 | 6.917 | 6.963 | 6.887 | 7.190 | 7,979,726 | 7.0573 | -2.55% |
| 2011-03-02 | 0 | 18.82 | 18.64 | 18.90 | 18.56 | 19.56 | 1,844,630 | 35,279,915 | 19.126 | 7.129 | 7.061 | 7.160 | 7.031 | 7.410 | 4,869,378 | 7.2453 | -2.99% |
| 2011-03-01 | 0 | 19.40 | 19.34 | 19.40 | 19.12 | 19.72 | 1,664,000 | 32,087,480 | 19.283 | 7.349 | 7.326 | 7.349 | 7.243 | 7.470 | 4,392,558 | 7.3050 | 1.04% |
| 2011-02-28 | 0 | 19.20 | 18.94 | 19.22 | 18.82 | 19.30 | 2,502,800 | 47,688,044 | 19.054 | 7.273 | 7.175 | 7.281 | 7.129 | 7.311 | 6,606,788 | 7.2180 | 2.56% |
| 2011-02-25 | 0 | 18.72 | 18.74 | 18.86 | 18.60 | 18.90 | 1,876,310 | 35,147,138 | 18.732 | 7.092 | 7.099 | 7.145 | 7.046 | 7.160 | 4,953,005 | 7.0961 | -0.11% |
| 2011-02-24 | 0 | 18.74 | 18.68 | 18.72 | 18.60 | 18.90 | 1,580,977 | 29,614,307 | 18.732 | 7.099 | 7.076 | 7.092 | 7.046 | 7.160 | 4,173,398 | 7.0960 | -0.43% |
| 2011-02-23 | 0 | 18.82 | 18.78 | 18.84 | 18.46 | 19.02 | 2,076,000 | 38,944,080 | 18.759 | 7.129 | 7.114 | 7.137 | 6.993 | 7.205 | 5,480,139 | 7.1064 | 2.51% |
| 2011-02-22 | 0 | 18.36 | 18.32 | 18.46 | 18.06 | 18.80 | 1,274,000 | 23,418,056 | 18.382 | 6.955 | 6.940 | 6.993 | 6.842 | 7.122 | 3,363,052 | 6.9633 | -2.44% |
| 2011-02-21 | 0 | 18.82 | 18.82 | 18.96 | 18.64 | 19.04 | 1,576,000 | 29,802,720 | 18.910 | 7.129 | 7.129 | 7.182 | 7.061 | 7.213 | 4,160,259 | 7.1637 | 0.32% |
| 2011-02-18 | 0 | 18.76 | 18.68 | 18.78 | 18.34 | 19.02 | 3,870,000 | 72,656,620 | 18.774 | 7.107 | 7.076 | 7.114 | 6.948 | 7.205 | 10,215,865 | 7.1121 | -1.37% |
| 2011-02-17 | 0 | 19.02 | 19.00 | 19.04 | 18.68 | 19.08 | 2,954,888 | 56,088,539 | 18.982 | 7.205 | 7.198 | 7.213 | 7.076 | 7.228 | 7,800,191 | 7.1907 | 2.48% |
| 2011-02-16 | 0 | 18.56 | 18.50 | 18.58 | 18.50 | 18.78 | 1,908,000 | 35,456,320 | 18.583 | 7.031 | 7.008 | 7.039 | 7.008 | 7.114 | 5,036,659 | 7.0397 | -0.96% |
| 2011-02-15 | 0 | 18.74 | 18.74 | 18.84 | 18.72 | 19.44 | 943,600 | 17,821,112 | 18.886 | 7.099 | 7.099 | 7.137 | 7.092 | 7.364 | 2,490,876 | 7.1546 | -0.32% |
| 2011-02-14 | 0 | 18.80 | 18.72 | 18.80 | 18.12 | 19.00 | 830,400 | 15,477,432 | 18.639 | 7.122 | 7.092 | 7.122 | 6.864 | 7.198 | 2,192,055 | 7.0607 | 2.62% |
| 2011-02-11 | 0 | 18.32 | 18.28 | 18.32 | 18.14 | 18.50 | 1,359,400 | 24,896,140 | 18.314 | 6.940 | 6.925 | 6.940 | 6.872 | 7.008 | 3,588,488 | 6.9378 | 0.88% |
| 2011-02-10 | 0 | 18.16 | 18.16 | 18.32 | 17.80 | 18.38 | 2,022,976 | 36,659,608 | 18.122 | 6.879 | 6.879 | 6.940 | 6.743 | 6.963 | 5,340,168 | 6.8649 | 0.00% |
| 2011-02-09 | 0 | 18.16 | 18.08 | 18.16 | 17.94 | 18.84 | 4,407,027 | 80,028,725 | 18.159 | 6.879 | 6.849 | 6.879 | 6.796 | 7.137 | 11,633,487 | 6.8792 | -2.78% |
| 2011-02-08 | 0 | 18.68 | 18.60 | 18.70 | 18.30 | 19.00 | 1,572,574 | 29,290,081 | 18.626 | 7.076 | 7.046 | 7.084 | 6.932 | 7.198 | 4,151,216 | 7.0558 | 0.97% |
| 2011-02-07 | 0 | 18.50 | 18.48 | 18.86 | 18.42 | 20.05 | 1,392,699 | 26,533,119 | 19.052 | 7.008 | 7.001 | 7.145 | 6.978 | 7.595 | 3,676,389 | 7.2172 | -5.32% |
| 2011-02-02 | 0 | 19.54 | 19.54 | 19.70 | 19.52 | 19.78 | 256,000 | 5,018,880 | 19.605 | 7.402 | 7.402 | 7.463 | 7.395 | 7.493 | 675,778 | 7.4268 | 0.31% |
| 2011-02-01 | 0 | 19.48 | 19.44 | 19.48 | 19.20 | 20.15 | 2,158,215 | 42,141,273 | 19.526 | 7.379 | 7.364 | 7.379 | 7.273 | 7.633 | 5,697,166 | 7.3969 | -3.56% |
| 2011-01-31 | 0 | 20.20 | 20.10 | 20.20 | 19.60 | 20.45 | 4,214,000 | 84,236,700 | 19.990 | 7.652 | 7.614 | 7.652 | 7.425 | 7.747 | 11,123,942 | 7.5726 | 2.96% |
| 2011-01-28 | 0 | 19.62 | 19.62 | 19.68 | 18.80 | 19.70 | 3,357,278 | 64,094,857 | 19.091 | 7.432 | 7.432 | 7.455 | 7.122 | 7.463 | 8,862,403 | 7.2322 | 4.03% |
| 2011-01-27 | 0 | 18.86 | 18.86 | 19.02 | 18.02 | 18.98 | 1,595,034 | 29,231,699 | 18.327 | 7.145 | 7.145 | 7.205 | 6.826 | 7.190 | 4,210,505 | 6.9426 | 4.31% |
| 2011-01-26 | 0 | 18.08 | 17.98 | 18.10 | 17.28 | 18.18 | 2,839,310 | 50,308,216 | 17.718 | 6.849 | 6.811 | 6.857 | 6.546 | 6.887 | 7,495,093 | 6.7122 | 4.15% |
| 2011-01-25 | 0 | 17.36 | 17.32 | 17.38 | 17.28 | 17.50 | 3,800,285 | 65,803,170 | 17.315 | 6.576 | 6.561 | 6.584 | 6.546 | 6.629 | 10,031,835 | 6.5594 | 0.70% |
| 2011-01-24 | 0 | 17.24 | 17.22 | 17.30 | 17.08 | 17.50 | 3,465,100 | 59,944,629 | 17.300 | 6.531 | 6.523 | 6.554 | 6.470 | 6.629 | 9,147,027 | 6.5535 | -2.38% |
| 2011-01-21 | 0 | 17.66 | 17.64 | 17.70 | 17.60 | 18.12 | 4,884,900 | 87,168,172 | 17.844 | 6.690 | 6.682 | 6.705 | 6.667 | 6.864 | 12,894,956 | 6.7599 | -1.34% |
| 2011-01-20 | 0 | 17.90 | 17.90 | 17.96 | 17.80 | 18.56 | 1,092,000 | 19,836,640 | 18.165 | 6.781 | 6.781 | 6.804 | 6.743 | 7.031 | 2,882,616 | 6.8815 | -4.07% |
| 2011-01-19 | 0 | 18.66 | 18.66 | 18.70 | 18.54 | 19.00 | 248,000 | 4,659,120 | 18.787 | 7.069 | 7.069 | 7.084 | 7.023 | 7.198 | 654,660 | 7.1169 | -1.58% |
| 2011-01-18 | 0 | 18.96 | 18.96 | 19.00 | 18.86 | 19.16 | 533,500 | 10,127,740 | 18.984 | 7.182 | 7.182 | 7.198 | 7.145 | 7.258 | 1,408,311 | 7.1914 | 0.64% |
| 2011-01-17 | 0 | 18.84 | 18.80 | 18.84 | 18.78 | 18.94 | 998,000 | 18,849,580 | 18.887 | 7.137 | 7.122 | 7.137 | 7.114 | 7.175 | 2,634,479 | 7.1550 | 0.32% |
| 2011-01-14 | 0 | 18.78 | 18.70 | 18.80 | 18.60 | 19.28 | 1,360,500 | 25,448,020 | 18.705 | 7.114 | 7.084 | 7.122 | 7.046 | 7.304 | 3,591,391 | 7.0858 | -1.68% |
| 2011-01-13 | 0 | 19.10 | 19.02 | 19.18 | 18.98 | 19.80 | 886,000 | 17,038,160 | 19.230 | 7.236 | 7.205 | 7.266 | 7.190 | 7.501 | 2,338,826 | 7.2849 | -0.83% |
| 2011-01-12 | 0 | 19.26 | 19.10 | 19.30 | 19.08 | 20.05 | 776,000 | 15,130,560 | 19.498 | 7.296 | 7.236 | 7.311 | 7.228 | 7.595 | 2,048,453 | 7.3863 | -2.73% |
| 2011-01-11 | 0 | 19.80 | 19.80 | 19.90 | 19.80 | 20.00 | 778,796 | 15,543,057 | 19.958 | 7.501 | 7.501 | 7.539 | 7.501 | 7.576 | 2,055,833 | 7.5605 | -1.00% |
| 2011-01-10 | 0 | 20.00 | 19.90 | 20.00 | 19.90 | 20.45 | 1,288,000 | 25,752,044 | 19.994 | 7.576 | 7.539 | 7.576 | 7.539 | 7.747 | 3,400,009 | 7.5741 | -0.25% |
| 2011-01-07 | 0 | 20.05 | 20.00 | 20.05 | 19.94 | 20.10 | 879,200 | 17,604,620 | 20.023 | 7.595 | 7.576 | 7.595 | 7.554 | 7.614 | 2,320,876 | 7.5853 | -0.74% |
| 2011-01-06 | 0 | 20.20 | 20.10 | 20.40 | 20.05 | 20.90 | 1,017,830 | 20,711,954 | 20.349 | 7.652 | 7.614 | 7.728 | 7.595 | 7.917 | 2,686,825 | 7.7087 | -0.25% |
| 2011-01-05 | 0 | 20.25 | 20.05 | 20.35 | 20.00 | 20.55 | 1,680,617 | 33,821,325 | 20.124 | 7.671 | 7.595 | 7.709 | 7.576 | 7.785 | 4,436,423 | 7.6236 | 0.50% |
| 2011-01-04 | 0 | 20.15 | 20.10 | 20.20 | 19.94 | 20.50 | 2,842,000 | 57,011,164 | 20.060 | 7.633 | 7.614 | 7.652 | 7.554 | 7.766 | 7,502,194 | 7.5993 | -2.66% |
| 2011-01-03 | 0 | 20.70 | 20.50 | 20.70 | 20.15 | 22.00 | 872,660 | 18,220,824 | 20.880 | 7.842 | 7.766 | 7.842 | 7.633 | 8.334 | 2,303,612 | 7.9097 | -6.12% |
| 2010-12-31 | 0 | 22.05 | 21.90 | 22.30 | 20.50 | 22.45 | 1,527,277 | 33,221,192 | 21.752 | 8.353 | 8.296 | 8.448 | 7.766 | 8.505 | 4,031,642 | 8.2401 | 7.30% |
| 2010-12-30 | 0 | 20.55 | 20.55 | 20.75 | 20.00 | 21.35 | 1,044,000 | 21,766,600 | 20.849 | 7.785 | 7.785 | 7.861 | 7.576 | 8.088 | 2,755,908 | 7.8982 | 3.06% |
| 2010-12-29 | 0 | 19.94 | 19.92 | 20.15 | 19.24 | 20.15 | 701,600 | 13,923,768 | 19.846 | 7.554 | 7.546 | 7.633 | 7.289 | 7.633 | 1,852,055 | 7.5180 | 0.20% |
| 2010-12-28 | 0 | 19.90 | 19.90 | 19.94 | 19.82 | 20.20 | 834,100 | 16,661,970 | 19.976 | 7.539 | 7.539 | 7.554 | 7.508 | 7.652 | 2,201,823 | 7.5674 | -1.24% |
| 2010-12-24 | 0 | 20.15 | 20.10 | 20.35 | 20.10 | 20.35 | 296,000 | 5,968,800 | 20.165 | 7.633 | 7.614 | 7.709 | 7.614 | 7.709 | 781,369 | 7.6389 | 0.25% |
| 2010-12-23 | 0 | 20.10 | 19.98 | 20.00 | 19.94 | 20.25 | 775,000 | 15,538,040 | 20.049 | 7.614 | 7.569 | 7.576 | 7.554 | 7.671 | 2,045,813 | 7.5950 | 0.25% |
| 2010-12-22 | 0 | 20.05 | 20.00 | 20.20 | 19.82 | 20.20 | 1,639,750 | 32,773,460 | 19.987 | 7.595 | 7.576 | 7.652 | 7.508 | 7.652 | 4,328,544 | 7.5715 | -1.47% |
| 2010-12-21 | 0 | 20.35 | 20.25 | 20.35 | 20.00 | 21.05 | 1,447,000 | 29,313,760 | 20.258 | 7.709 | 7.671 | 7.709 | 7.576 | 7.974 | 3,819,731 | 7.6743 | -2.16% |
| 2010-12-20 | 0 | 20.80 | 20.80 | 20.90 | 20.60 | 21.05 | 1,912,600 | 39,939,130 | 20.882 | 7.880 | 7.880 | 7.917 | 7.804 | 7.974 | 5,048,802 | 7.9106 | -1.19% |
| 2010-12-17 | 0 | 21.05 | 21.00 | 21.05 | 20.50 | 22.45 | 3,022,550 | 64,358,796 | 21.293 | 7.974 | 7.955 | 7.974 | 7.766 | 8.505 | 7,978,802 | 8.0662 | -2.09% |
| 2010-12-16 | 0 | 21.50 | 21.50 | 21.65 | 21.50 | 22.50 | 1,055,300 | 22,919,115 | 21.718 | 8.145 | 8.145 | 8.202 | 8.145 | 8.524 | 2,785,737 | 8.2273 | -3.15% |
| 2010-12-15 | 0 | 22.20 | 21.75 | 22.00 | 21.60 | 23.00 | 1,092,000 | 24,370,602 | 22.317 | 8.410 | 8.239 | 8.334 | 8.183 | 8.713 | 2,882,616 | 8.4543 | -3.48% |
| 2010-12-14 | 0 | 23.00 | 22.95 | 23.00 | 22.75 | 24.20 | 928,700 | 21,417,260 | 23.062 | 8.713 | 8.694 | 8.713 | 8.618 | 9.168 | 2,451,544 | 8.7362 | -4.96% |
| 2010-12-13 | 0 | 24.20 | 24.00 | 24.20 | 22.50 | 24.50 | 2,151,500 | 50,727,730 | 23.578 | 9.168 | 9.092 | 9.168 | 8.524 | 9.281 | 5,679,440 | 8.9318 | 6.14% |
| 2010-12-10 | 0 | 22.80 | 22.60 | 22.80 | 21.40 | 22.80 | 2,973,476 | 65,231,823 | 21.938 | 8.637 | 8.561 | 8.637 | 8.107 | 8.637 | 7,849,259 | 8.3106 | 4.59% |
| 2010-12-09 | 0 | 21.80 | 21.70 | 22.00 | 21.50 | 22.05 | 1,275,250 | 27,745,088 | 21.757 | 8.258 | 8.220 | 8.334 | 8.145 | 8.353 | 3,366,352 | 8.2419 | 0.93% |
| 2010-12-08 | 0 | 21.60 | 21.70 | 21.80 | 21.55 | 22.20 | 618,600 | 13,494,910 | 21.815 | 8.183 | 8.220 | 8.258 | 8.164 | 8.410 | 1,632,955 | 8.2641 | -2.26% |
| 2010-12-07 | 0 | 22.10 | 21.90 | 22.25 | 21.65 | 22.50 | 1,232,212 | 27,152,016 | 22.035 | 8.372 | 8.296 | 8.429 | 8.202 | 8.524 | 3,252,742 | 8.3474 | 0.45% |
| 2010-12-06 | 0 | 22.00 | 21.90 | 22.00 | 20.80 | 22.00 | 941,000 | 20,395,950 | 21.675 | 8.334 | 8.296 | 8.334 | 7.880 | 8.334 | 2,484,013 | 8.2109 | 4.76% |
| 2010-12-03 | 0 | 21.00 | 20.70 | 21.00 | 20.70 | 21.45 | 456,000 | 9,568,700 | 20.984 | 7.955 | 7.842 | 7.955 | 7.842 | 8.126 | 1,203,730 | 7.9492 | -1.18% |
| 2010-12-02 | 0 | 21.25 | 21.05 | 21.45 | 20.50 | 21.50 | 1,102,000 | 23,092,936 | 20.955 | 8.050 | 7.974 | 8.126 | 7.766 | 8.145 | 2,909,014 | 7.9384 | 2.16% |
| 2010-12-01 | 0 | 20.80 | 20.65 | 20.90 | 20.00 | 21.35 | 1,641,451 | 34,059,284 | 20.749 | 7.880 | 7.823 | 7.917 | 7.576 | 8.088 | 4,333,034 | 7.8604 | -2.58% |
| 2010-11-30 | 0 | 21.35 | 21.45 | 21.85 | 19.68 | 21.85 | 3,978,000 | 84,021,382 | 21.122 | 8.088 | 8.126 | 8.277 | 7.455 | 8.277 | 10,500,959 | 8.0013 | 7.29% |
| 2010-11-29 | 0 | 19.90 | 19.84 | 20.05 | 19.50 | 19.96 | 703,000 | 13,914,220 | 19.793 | 7.539 | 7.516 | 7.595 | 7.387 | 7.561 | 1,855,750 | 7.4979 | 3.11% |
| 2010-11-26 | 0 | 19.30 | 19.22 | 19.50 | 19.00 | 19.48 | 1,321,600 | 25,519,880 | 19.310 | 7.311 | 7.281 | 7.387 | 7.198 | 7.379 | 3,488,705 | 7.3150 | 0.94% |
| 2010-11-25 | 0 | 19.12 | 19.12 | 19.22 | 18.62 | 19.54 | 628,000 | 11,945,280 | 19.021 | 7.243 | 7.243 | 7.281 | 7.054 | 7.402 | 1,657,768 | 7.2056 | 2.36% |
| 2010-11-24 | 0 | 18.68 | 18.50 | 18.70 | 18.22 | 18.74 | 1,243,600 | 23,092,280 | 18.569 | 7.076 | 7.008 | 7.084 | 6.902 | 7.099 | 3,282,804 | 7.0343 | 1.52% |
| 2010-11-23 | 0 | 18.40 | 18.28 | 18.44 | 17.92 | 18.82 | 2,956,000 | 53,592,760 | 18.130 | 6.970 | 6.925 | 6.985 | 6.788 | 7.129 | 7,803,126 | 6.8681 | -1.60% |
| 2010-11-22 | 0 | 18.70 | 18.60 | 18.72 | 18.50 | 18.94 | 2,736,147 | 51,146,840 | 18.693 | 7.084 | 7.046 | 7.092 | 7.008 | 7.175 | 7,222,767 | 7.0813 | -0.11% |
| 2010-11-19 | 0 | 18.72 | 18.62 | 18.74 | 18.54 | 19.10 | 1,641,600 | 30,770,320 | 18.744 | 7.092 | 7.054 | 7.099 | 7.023 | 7.236 | 4,333,428 | 7.1007 | 0.97% |
| 2010-11-18 | 0 | 18.54 | 18.48 | 18.54 | 18.06 | 18.92 | 3,380,000 | 62,269,480 | 18.423 | 7.023 | 7.001 | 7.023 | 6.842 | 7.167 | 8,922,384 | 6.9790 | -2.11% |
| 2010-11-17 | 0 | 18.94 | 18.94 | 19.00 | 18.90 | 19.76 | 981,697 | 18,736,553 | 19.086 | 7.175 | 7.175 | 7.198 | 7.160 | 7.486 | 2,591,443 | 7.2302 | -1.87% |
| 2010-11-16 | 0 | 19.30 | 19.32 | 19.36 | 19.12 | 20.50 | 1,598,182 | 31,135,587 | 19.482 | 7.311 | 7.319 | 7.334 | 7.243 | 7.766 | 4,218,815 | 7.3802 | -3.50% |
| 2010-11-15 | 0 | 20.00 | 19.92 | 20.30 | 19.92 | 20.35 | 1,264,000 | 25,330,400 | 20.040 | 7.576 | 7.546 | 7.690 | 7.546 | 7.709 | 3,336,655 | 7.5916 | -1.48% |
| 2010-11-12 | 0 | 20.30 | 20.05 | 20.70 | 19.96 | 21.00 | 300,000 | 6,064,400 | 20.215 | 7.690 | 7.595 | 7.842 | 7.561 | 7.955 | 791,928 | 7.6578 | -1.93% |
| 2010-11-11 | 0 | 20.70 | 20.55 | 20.75 | 20.65 | 20.95 | 1,780,938 | 37,095,995 | 20.829 | 7.842 | 7.785 | 7.861 | 7.823 | 7.936 | 4,701,246 | 7.8907 | 0.24% |
| 2010-11-10 | 0 | 20.65 | 20.50 | 20.70 | 20.25 | 21.00 | 1,694,600 | 35,130,630 | 20.731 | 7.823 | 7.766 | 7.842 | 7.671 | 7.955 | 4,473,335 | 7.8533 | 0.24% |
| 2010-11-09 | 0 | 20.60 | 20.40 | 20.60 | 20.30 | 20.75 | 2,991,000 | 61,332,300 | 20.506 | 7.804 | 7.728 | 7.804 | 7.690 | 7.861 | 7,895,518 | 7.7680 | -0.24% |
| 2010-11-08 | 0 | 20.65 | 20.50 | 20.70 | 20.25 | 21.00 | 4,106,416 | 84,428,992 | 20.560 | 7.823 | 7.766 | 7.842 | 7.671 | 7.955 | 10,839,947 | 7.7887 | 0.73% |
| 2010-11-05 | 0 | 20.50 | 20.45 | 20.50 | 20.25 | 20.95 | 2,500,000 | 51,420,940 | 20.568 | 7.766 | 7.747 | 7.766 | 7.671 | 7.936 | 6,599,396 | 7.7918 | 1.49% |
| 2010-11-04 | 0 | 20.20 | 20.15 | 20.25 | 19.84 | 21.00 | 3,990,200 | 80,437,610 | 20.159 | 7.652 | 7.633 | 7.671 | 7.516 | 7.955 | 10,533,164 | 7.6366 | -3.58% |
| 2010-11-03 | 0 | 20.95 | 20.90 | 20.95 | 20.55 | 21.20 | 1,253,280 | 26,221,606 | 20.922 | 7.936 | 7.917 | 7.936 | 7.785 | 8.031 | 3,308,357 | 7.9259 | 0.72% |
| 2010-11-02 | 0 | 20.80 | 20.75 | 20.85 | 20.40 | 20.90 | 915,577 | 18,976,940 | 20.727 | 7.880 | 7.861 | 7.898 | 7.728 | 7.917 | 2,416,902 | 7.8518 | 1.71% |
| 2010-11-01 | 0 | 20.45 | 20.25 | 20.45 | 20.00 | 21.00 | 2,538,230 | 51,389,989 | 20.246 | 7.747 | 7.671 | 7.747 | 7.576 | 7.955 | 6,700,314 | 7.6698 | -0.49% |
| 2010-10-29 | 0 | 20.55 | 20.20 | 20.55 | 19.06 | 20.80 | 7,911,360 | 157,940,040 | 19.964 | 7.785 | 7.652 | 7.785 | 7.220 | 7.880 | 20,884,080 | 7.5627 | 8.73% |
| 2010-10-28 | 0 | 18.90 | 18.86 | 18.90 | 18.88 | 20.70 | 4,149,425 | 81,566,430 | 19.657 | 7.160 | 7.145 | 7.160 | 7.152 | 7.842 | 10,953,480 | 7.4466 | -10.00% |
| 2010-10-27 | 0 | 21.00 | 20.95 | 21.05 | 20.50 | 22.00 | 1,275,040 | 26,695,280 | 20.937 | 7.955 | 7.936 | 7.974 | 7.766 | 8.334 | 3,365,798 | 7.9313 | -5.41% |
| 2010-10-26 | 0 | 22.20 | 22.05 | 22.20 | 21.55 | 22.20 | 1,016,632 | 22,384,698 | 22.018 | 8.410 | 8.353 | 8.410 | 8.164 | 8.410 | 2,683,663 | 8.3411 | 2.07% |
| 2010-10-25 | 0 | 21.75 | 21.75 | 21.80 | 20.70 | 21.80 | 364,592 | 7,863,864 | 21.569 | 8.239 | 8.239 | 8.258 | 7.842 | 8.258 | 962,435 | 8.1708 | 3.82% |
| 2010-10-22 | 0 | 20.95 | 20.95 | 21.05 | 20.90 | 21.60 | 464,819 | 9,813,059 | 21.112 | 7.936 | 7.936 | 7.974 | 7.917 | 8.183 | 1,227,010 | 7.9975 | -3.90% |
| 2010-10-21 | 0 | 21.80 | 21.70 | 21.95 | 21.40 | 21.90 | 650,000 | 14,092,400 | 21.681 | 8.258 | 8.220 | 8.315 | 8.107 | 8.296 | 1,715,843 | 8.2131 | 3.81% |
| 2010-10-20 | 0 | 21.00 | 21.00 | 21.10 | 20.50 | 21.15 | 1,054,000 | 22,072,300 | 20.941 | 7.955 | 7.955 | 7.993 | 7.766 | 8.012 | 2,782,305 | 7.9331 | 1.69% |
| 2010-10-19 | 0 | 20.65 | 20.55 | 20.95 | 20.45 | 21.10 | 1,357,200 | 28,132,220 | 20.728 | 7.823 | 7.785 | 7.936 | 7.747 | 7.993 | 3,582,680 | 7.8523 | -1.90% |
| 2010-10-18 | 0 | 21.05 | 21.05 | 21.10 | 21.00 | 21.20 | 927,590 | 19,522,231 | 21.046 | 7.974 | 7.974 | 7.993 | 7.955 | 8.031 | 2,448,614 | 7.9728 | 0.00% |
| 2010-10-15 | 0 | 21.05 | 21.00 | 21.05 | 20.75 | 21.20 | 982,173 | 20,598,302 | 20.972 | 7.974 | 7.955 | 7.974 | 7.861 | 8.031 | 2,592,700 | 7.9447 | 0.24% |
| 2010-10-14 | 0 | 21.00 | 20.90 | 21.00 | 20.85 | 21.75 | 1,765,600 | 37,392,852 | 21.179 | 7.955 | 7.917 | 7.955 | 7.898 | 8.239 | 4,660,758 | 8.0229 | -0.47% |
| 2010-10-13 | 0 | 21.10 | 21.00 | 21.15 | 20.85 | 21.40 | 2,016,900 | 42,459,191 | 21.052 | 7.993 | 7.955 | 8.012 | 7.898 | 8.107 | 5,324,129 | 7.9749 | 0.24% |
| 2010-10-12 | 0 | 21.05 | 21.05 | 21.25 | 21.05 | 21.75 | 1,164,000 | 24,844,100 | 21.344 | 7.974 | 7.974 | 8.050 | 7.974 | 8.239 | 3,072,679 | 8.0855 | -3.22% |
| 2010-10-11 | 0 | 21.75 | 21.50 | 21.85 | 21.25 | 22.70 | 507,700 | 11,092,493 | 21.849 | 8.239 | 8.145 | 8.277 | 8.050 | 8.599 | 1,340,205 | 8.2767 | -0.68% |
| 2010-10-08 | 0 | 21.90 | 21.80 | 21.90 | 21.80 | 22.05 | 542,000 | 11,909,776 | 21.974 | 8.296 | 8.258 | 8.296 | 8.258 | 8.353 | 1,430,749 | 8.3242 | -0.45% |
| 2010-10-07 | 0 | 22.00 | 21.90 | 22.05 | 21.80 | 22.35 | 753,335 | 16,622,034 | 22.065 | 8.334 | 8.296 | 8.353 | 8.258 | 8.467 | 1,988,622 | 8.3586 | 0.23% |
| 2010-10-06 | 0 | 21.95 | 21.85 | 22.00 | 21.85 | 22.60 | 1,256,770 | 27,924,826 | 22.220 | 8.315 | 8.277 | 8.334 | 8.277 | 8.561 | 3,317,569 | 8.4173 | -1.57% |
| 2010-10-05 | 0 | 22.30 | 22.15 | 22.30 | 21.35 | 22.80 | 1,299,001 | 28,804,605 | 22.174 | 8.448 | 8.391 | 8.448 | 8.088 | 8.637 | 3,429,049 | 8.4002 | 3.00% |
| 2010-10-04 | 0 | 21.65 | 21.55 | 21.60 | 21.65 | 22.00 | 1,193,084 | 26,063,378 | 21.845 | 8.202 | 8.164 | 8.183 | 8.202 | 8.334 | 3,149,454 | 8.2755 | -2.04% |
| 2010-09-30 | 0 | 22.10 | 22.00 | 22.60 | 20.40 | 22.20 | 2,108,000 | 44,580,800 | 21.148 | 8.372 | 8.334 | 8.561 | 7.728 | 8.410 | 5,564,611 | 8.0115 | 7.80% |
| 2010-09-29 | 0 | 20.50 | 20.50 | 20.60 | 19.90 | 21.10 | 3,588,200 | 72,645,520 | 20.246 | 7.766 | 7.766 | 7.804 | 7.539 | 7.993 | 9,471,982 | 7.6695 | -1.91% |
| 2010-09-28 | 0 | 20.90 | 20.85 | 20.90 | 20.85 | 21.95 | 695,109 | 14,867,580 | 21.389 | 7.917 | 7.898 | 7.917 | 7.898 | 8.315 | 1,834,920 | 8.1026 | -2.11% |
| 2010-09-27 | 0 | 21.35 | 21.30 | 21.35 | 21.10 | 22.65 | 2,711,281 | 58,812,455 | 21.692 | 8.088 | 8.069 | 8.088 | 7.993 | 8.580 | 7,157,127 | 8.2173 | -2.73% |
| 2010-09-24 | 0 | 21.95 | 21.75 | 22.00 | 21.75 | 22.20 | 3,384,058 | 74,188,575 | 21.923 | 8.315 | 8.239 | 8.334 | 8.239 | 8.410 | 8,933,096 | 8.3049 | 0.00% |
| 2010-09-22 | 0 | 21.95 | 21.95 | 22.00 | 21.90 | 22.70 | 1,191,468 | 26,389,579 | 22.149 | 8.315 | 8.315 | 8.334 | 8.296 | 8.599 | 3,145,188 | 8.3905 | -2.23% |
| 2010-09-21 | 0 | 22.45 | 22.30 | 22.45 | 22.20 | 22.80 | 1,705,355 | 38,308,171 | 22.463 | 8.505 | 8.448 | 8.505 | 8.410 | 8.637 | 4,501,725 | 8.5097 | 1.35% |
| 2010-09-20 | 0 | 22.15 | 22.10 | 22.20 | 22.00 | 22.40 | 1,597,600 | 35,423,200 | 22.173 | 8.391 | 8.372 | 8.410 | 8.334 | 8.486 | 4,217,278 | 8.3995 | -0.45% |
| 2010-09-17 | 0 | 22.25 | 22.15 | 22.30 | 21.75 | 22.35 | 2,937,200 | 64,864,370 | 22.084 | 8.429 | 8.391 | 8.448 | 8.239 | 8.467 | 7,753,499 | 8.3658 | 1.60% |
| 2010-09-16 | 0 | 21.90 | 21.80 | 21.90 | 21.50 | 22.75 | 2,017,200 | 44,157,730 | 21.891 | 8.296 | 8.258 | 8.296 | 8.145 | 8.618 | 5,324,921 | 8.2927 | 0.46% |
| 2010-09-15 | 0 | 21.80 | 21.60 | 21.85 | 21.50 | 22.70 | 2,563,400 | 56,469,620 | 22.029 | 8.258 | 8.183 | 8.277 | 8.145 | 8.599 | 6,766,757 | 8.3452 | -2.68% |
| 2010-09-14 | 0 | 22.40 | 22.25 | 22.40 | 22.10 | 23.10 | 2,711,600 | 60,850,580 | 22.441 | 8.486 | 8.429 | 8.486 | 8.372 | 8.751 | 7,157,969 | 8.5011 | -2.18% |
| 2010-09-13 | 0 | 22.90 | 22.85 | 22.90 | 22.35 | 23.20 | 935,200 | 21,377,320 | 22.859 | 8.675 | 8.656 | 8.675 | 8.467 | 8.789 | 2,468,702 | 8.6593 | 4.81% |
| 2010-09-10 | 0 | 21.85 | 21.65 | 21.85 | 21.50 | 22.40 | 926,800 | 20,266,960 | 21.868 | 8.277 | 8.202 | 8.277 | 8.145 | 8.486 | 2,446,528 | 8.2840 | 0.46% |
| 2010-09-09 | 0 | 21.75 | 21.60 | 21.90 | 21.15 | 22.00 | 1,788,000 | 38,522,200 | 21.545 | 8.239 | 8.183 | 8.296 | 8.012 | 8.334 | 4,719,888 | 8.1617 | 2.84% |
| 2010-09-08 | 0 | 21.15 | 20.90 | 21.40 | 20.10 | 21.60 | 2,427,245 | 50,473,343 | 20.794 | 8.012 | 7.917 | 8.107 | 7.614 | 8.183 | 6,407,341 | 7.8774 | -1.17% |
| 2010-09-07 | 0 | 21.40 | 21.10 | 21.50 | 20.80 | 23.20 | 3,782,000 | 81,391,680 | 21.521 | 8.107 | 7.993 | 8.145 | 7.880 | 8.789 | 9,983,567 | 8.1526 | 2.15% |
| 2010-09-06 | 0 | 41.90 | 41.70 | 41.90 | 40.65 | 41.95 | 484,978 | 20,047,363 | 41.337 | 7.936 | 7.898 | 7.936 | 7.700 | 7.946 | 2,560,450 | 7.8296 | 2.44% |
| 2010-09-03 | 0 | 40.90 | 40.00 | 40.55 | 38.10 | 40.90 | 1,318,265 | 52,779,449 | 40.037 | 7.747 | 7.576 | 7.681 | 7.217 | 7.747 | 6,959,803 | 7.5835 | 4.07% |
| 2010-09-02 | 0 | 39.30 | 38.85 | 39.30 | 38.70 | 39.70 | 1,158,600 | 45,464,750 | 39.241 | 7.444 | 7.359 | 7.444 | 7.330 | 7.520 | 6,116,848 | 7.4327 | 1.95% |
| 2010-09-01 | 0 | 38.55 | 38.05 | 38.95 | 38.35 | 38.95 | 382,800 | 14,770,940 | 38.587 | 7.302 | 7.207 | 7.378 | 7.264 | 7.378 | 2,020,999 | 7.3087 | -0.64% |
| 2010-08-31 | 0 | 38.80 | 38.35 | 38.95 | 37.70 | 39.00 | 668,610 | 25,626,641 | 38.328 | 7.349 | 7.264 | 7.378 | 7.141 | 7.387 | 3,529,938 | 7.2598 | 1.97% |
| 2010-08-30 | 0 | 38.05 | 38.00 | 38.55 | 37.55 | 38.95 | 170,848 | 6,497,896 | 38.033 | 7.207 | 7.198 | 7.302 | 7.112 | 7.378 | 901,995 | 7.2039 | -1.68% |
| 2010-08-27 | 0 | 38.70 | 38.90 | 38.95 | 38.00 | 39.20 | 717,797 | 27,638,330 | 38.504 | 7.330 | 7.368 | 7.378 | 7.198 | 7.425 | 3,789,621 | 7.2932 | -1.15% |
| 2010-08-26 | 0 | 39.15 | 38.60 | 39.15 | 38.20 | 39.20 | 899,402 | 34,955,707 | 38.865 | 7.415 | 7.311 | 7.415 | 7.236 | 7.425 | 4,748,408 | 7.3616 | -1.26% |
| 2010-08-25 | 0 | 39.65 | 39.05 | 39.65 | 36.70 | 39.65 | 428,400 | 16,401,740 | 38.286 | 7.510 | 7.397 | 7.510 | 6.951 | 7.510 | 2,261,745 | 7.2518 | 4.89% |
| 2010-08-24 | 0 | 37.80 | 37.10 | 38.00 | 36.50 | 38.50 | 1,091,300 | 41,455,040 | 37.987 | 7.160 | 7.027 | 7.198 | 6.914 | 7.292 | 5,761,537 | 7.1951 | -0.13% |
| 2010-08-23 | 0 | 37.85 | 37.85 | 37.95 | 37.40 | 38.00 | 508,000 | 19,180,440 | 37.757 | 7.169 | 7.169 | 7.188 | 7.084 | 7.198 | 2,681,995 | 7.1516 | -0.39% |
| 2010-08-20 | 0 | 38.00 | 37.65 | 38.00 | 37.00 | 38.00 | 142,000 | 5,319,100 | 37.458 | 7.198 | 7.131 | 7.198 | 7.008 | 7.198 | 749,691 | 7.0951 | 1.60% |
| 2010-08-19 | 0 | 37.40 | 37.20 | 37.40 | 37.15 | 38.00 | 1,260,000 | 46,853,072 | 37.185 | 7.084 | 7.046 | 7.084 | 7.037 | 7.198 | 6,652,191 | 7.0433 | 0.13% |
| 2010-08-18 | 0 | 37.35 | 37.70 | 37.80 | 36.10 | 37.90 | 808,000 | 29,670,000 | 36.720 | 7.075 | 7.141 | 7.160 | 6.838 | 7.179 | 4,265,850 | 6.9552 | -2.23% |
| 2010-08-17 | 0 | 38.20 | 37.00 | 39.00 | 36.00 | 38.50 | 504,500 | 18,547,000 | 36.763 | 7.236 | 7.008 | 7.387 | 6.819 | 7.292 | 2,663,516 | 6.9634 | 4.09% |
| 2010-08-16 | 0 | 36.70 | 36.55 | 36.75 | 35.75 | 36.75 | 308,000 | 11,175,336 | 36.284 | 6.951 | 6.923 | 6.961 | 6.771 | 6.961 | 1,626,091 | 6.8725 | 3.82% |
| 2010-08-13 | 0 | 35.35 | 35.30 | 35.50 | 33.90 | 35.80 | 225,333 | 7,833,389 | 34.764 | 6.696 | 6.686 | 6.724 | 6.421 | 6.781 | 1,189,649 | 6.5846 | 2.02% |
| 2010-08-12 | 0 | 34.65 | 34.30 | 34.80 | 33.95 | 35.00 | 1,562,000 | 53,276,964 | 34.108 | 6.563 | 6.497 | 6.592 | 6.431 | 6.629 | 8,246,606 | 6.4605 | 1.76% |
| 2010-08-11 | 0 | 34.05 | 33.90 | 34.05 | 33.70 | 34.90 | 1,800,814 | 61,389,646 | 34.090 | 6.449 | 6.421 | 6.449 | 6.383 | 6.610 | 9,507,428 | 6.4570 | -4.08% |
| 2010-08-10 | 0 | 35.50 | 35.30 | 35.60 | 34.80 | 36.30 | 176,000 | 6,231,000 | 35.403 | 6.724 | 6.686 | 6.743 | 6.592 | 6.876 | 929,195 | 6.7058 | -0.70% |
| 2010-08-09 | 0 | 35.75 | 35.50 | 35.90 | 35.00 | 35.95 | 230,989 | 8,191,813 | 35.464 | 6.771 | 6.724 | 6.800 | 6.629 | 6.809 | 1,219,510 | 6.7173 | 1.56% |
| 2010-08-06 | 0 | 35.20 | 35.10 | 35.35 | 35.15 | 36.80 | 363,474 | 13,002,687 | 35.773 | 6.667 | 6.648 | 6.696 | 6.658 | 6.970 | 1,918,967 | 6.7759 | -3.96% |
| 2010-08-05 | 0 | 36.65 | 36.20 | 36.65 | 36.00 | 37.40 | 539,800 | 19,785,690 | 36.654 | 6.942 | 6.857 | 6.942 | 6.819 | 7.084 | 2,849,883 | 6.9426 | -0.68% |
| 2010-08-04 | 0 | 36.90 | 36.30 | 37.00 | 36.50 | 37.65 | 189,281 | 6,995,341 | 36.957 | 6.989 | 6.876 | 7.008 | 6.914 | 7.131 | 999,312 | 7.0002 | -2.77% |
| 2010-08-03 | 0 | 37.95 | 37.05 | 38.00 | 36.55 | 38.00 | 480,211 | 17,896,818 | 37.269 | 7.188 | 7.018 | 7.198 | 6.923 | 7.198 | 2,535,282 | 7.0591 | 2.57% |
| 2010-08-02 | 0 | 37.00 | 36.05 | 37.00 | 34.95 | 37.00 | 688,000 | 24,587,400 | 35.738 | 7.008 | 6.828 | 7.008 | 6.620 | 7.008 | 3,632,308 | 6.7691 | 5.71% |
| 2010-07-30 | 0 | 35.00 | 34.75 | 35.45 | 34.20 | 35.50 | 456,000 | 16,003,800 | 35.096 | 6.629 | 6.582 | 6.715 | 6.478 | 6.724 | 2,407,460 | 6.6476 | -1.41% |
| 2010-07-29 | 0 | 35.50 | 35.20 | 35.50 | 34.75 | 36.05 | 410,000 | 14,554,100 | 35.498 | 6.724 | 6.667 | 6.724 | 6.582 | 6.828 | 2,164,602 | 6.7237 | -1.39% |
| 2010-07-28 | 0 | 36.00 | 35.55 | 36.00 | 35.45 | 36.90 | 650,200 | 23,426,720 | 36.030 | 6.819 | 6.734 | 6.819 | 6.715 | 6.989 | 3,432,742 | 6.8245 | -1.10% |
| 2010-07-27 | 0 | 36.40 | 36.30 | 36.40 | 36.20 | 37.00 | 360,787 | 13,160,122 | 36.476 | 6.895 | 6.876 | 6.895 | 6.857 | 7.008 | 1,904,781 | 6.9090 | 1.11% |
| 2010-07-26 | 0 | 36.00 | 35.75 | 36.20 | 35.50 | 36.90 | 955,187 | 34,614,391 | 36.238 | 6.819 | 6.771 | 6.857 | 6.724 | 6.989 | 5,042,926 | 6.8639 | -0.28% |
| 2010-07-23 | 0 | 36.10 | 35.85 | 36.25 | 35.35 | 36.80 | 278,400 | 9,954,080 | 35.755 | 6.838 | 6.790 | 6.866 | 6.696 | 6.970 | 1,469,818 | 6.7723 | 1.83% |
| 2010-07-22 | 0 | 35.45 | 35.85 | 35.90 | 34.90 | 36.00 | 1,289,150 | 45,214,368 | 35.073 | 6.715 | 6.790 | 6.800 | 6.610 | 6.819 | 6,806,089 | 6.6432 | 1.58% |
| 2010-07-21 | 0 | 34.90 | 34.90 | 34.95 | 34.00 | 35.60 | 516,100 | 17,915,686 | 34.714 | 6.610 | 6.610 | 6.620 | 6.440 | 6.743 | 2,724,759 | 6.5751 | 2.65% |
| 2010-07-20 | 0 | 34.00 | 33.50 | 34.00 | 32.30 | 38.00 | 613,600 | 21,028,412 | 34.271 | 6.440 | 6.345 | 6.440 | 6.118 | 7.198 | 3,239,512 | 6.4912 | 5.26% |
| 2010-07-19 | 0 | 32.30 | 32.05 | 32.65 | 31.90 | 32.70 | 233,600 | 7,550,528 | 32.322 | 6.118 | 6.071 | 6.184 | 6.042 | 6.194 | 1,233,295 | 6.1222 | 1.25% |
| 2010-07-16 | 0 | 31.90 | 31.70 | 32.10 | 31.40 | 32.90 | 240,000 | 7,673,800 | 31.974 | 6.042 | 6.004 | 6.080 | 5.948 | 6.232 | 1,267,084 | 6.0563 | -1.24% |
| 2010-07-15 | 0 | 32.30 | 32.00 | 32.45 | 31.85 | 32.65 | 232,000 | 7,464,200 | 32.173 | 6.118 | 6.061 | 6.146 | 6.033 | 6.184 | 1,224,848 | 6.0940 | 2.38% |
| 2010-07-14 | 0 | 31.55 | 31.45 | 31.55 | 30.90 | 32.80 | 898,200 | 28,588,350 | 31.828 | 5.976 | 5.957 | 5.976 | 5.853 | 6.213 | 4,742,062 | 6.0287 | -2.92% |
| 2010-07-13 | 0 | 32.50 | 32.25 | 32.85 | 31.90 | 33.25 | 441,000 | 14,396,576 | 32.645 | 6.156 | 6.109 | 6.222 | 6.042 | 6.298 | 2,328,267 | 6.1834 | -0.46% |
| 2010-07-12 | 0 | 32.65 | 32.65 | 32.80 | 32.65 | 34.30 | 56,000 | 1,864,000 | 33.286 | 6.184 | 6.184 | 6.213 | 6.184 | 6.497 | 295,653 | 6.3047 | -3.12% |
| 2010-07-09 | 0 | 33.70 | 33.50 | 33.85 | 32.85 | 33.90 | 1,116,000 | 37,129,246 | 33.270 | 6.383 | 6.345 | 6.412 | 6.222 | 6.421 | 5,891,941 | 6.3017 | 1.35% |
| 2010-07-08 | 0 | 33.25 | 32.65 | 33.30 | 32.00 | 33.45 | 684,600 | 22,143,364 | 32.345 | 6.298 | 6.184 | 6.307 | 6.061 | 6.336 | 3,614,357 | 6.1265 | 2.31% |
| 2010-07-07 | 0 | 32.50 | 32.50 | 32.85 | 31.50 | 33.35 | 1,589,808 | 51,066,648 | 32.121 | 6.156 | 6.156 | 6.222 | 5.966 | 6.317 | 8,393,418 | 6.0841 | 1.72% |
| 2010-07-06 | 0 | 31.95 | 32.00 | 32.05 | 31.55 | 32.20 | 1,951,420 | 62,448,210 | 32.001 | 6.052 | 6.061 | 6.071 | 5.976 | 6.099 | 10,302,555 | 6.0614 | -0.47% |
| 2010-07-05 | 0 | 32.10 | 32.10 | 32.25 | 32.00 | 33.40 | 515,600 | 16,815,220 | 32.613 | 6.080 | 6.080 | 6.109 | 6.061 | 6.326 | 2,722,119 | 6.1773 | -1.98% |
| 2010-07-02 | 0 | 32.75 | 32.60 | 32.75 | 32.50 | 34.20 | 667,603 | 22,073,824 | 33.064 | 6.203 | 6.175 | 6.203 | 6.156 | 6.478 | 3,524,621 | 6.2628 | -4.24% |
| 2010-06-30 | 0 | 34.20 | 34.15 | 34.65 | 33.80 | 34.60 | 206,492 | 7,023,928 | 34.015 | 6.478 | 6.468 | 6.563 | 6.402 | 6.554 | 1,090,178 | 6.4429 | -1.72% |
| 2010-06-29 | 0 | 34.80 | 34.65 | 35.20 | 34.60 | 36.55 | 336,900 | 11,989,095 | 35.587 | 6.592 | 6.563 | 6.667 | 6.554 | 6.923 | 1,778,669 | 6.7405 | -2.66% |
| 2010-06-28 | 0 | 35.75 | 35.75 | 36.10 | 35.15 | 36.45 | 199,300 | 7,101,575 | 35.633 | 6.771 | 6.771 | 6.838 | 6.658 | 6.904 | 1,052,208 | 6.7492 | -0.14% |
| 2010-06-25 | 0 | 35.80 | 35.75 | 36.20 | 35.20 | 36.50 | 180,300 | 6,529,940 | 36.217 | 6.781 | 6.771 | 6.857 | 6.667 | 6.914 | 951,897 | 6.8599 | 0.00% |
| 2010-06-24 | 0 | 35.80 | 35.80 | 36.00 | 35.80 | 37.00 | 167,000 | 6,035,680 | 36.142 | 6.781 | 6.781 | 6.819 | 6.781 | 7.008 | 881,679 | 6.8457 | -1.78% |
| 2010-06-23 | 0 | 36.45 | 36.65 | 36.75 | 35.50 | 36.75 | 560,436 | 20,143,543 | 35.943 | 6.904 | 6.942 | 6.961 | 6.724 | 6.961 | 2,958,831 | 6.8079 | -0.68% |
| 2010-06-22 | 0 | 36.70 | 36.10 | 36.70 | 35.80 | 37.20 | 499,006 | 18,338,683 | 36.750 | 6.951 | 6.838 | 6.951 | 6.781 | 7.046 | 2,634,511 | 6.9609 | 4.86% |
| 2010-06-21 | 0 | 35.00 | 34.90 | 35.40 | 33.75 | 36.30 | 1,650,047 | 57,668,079 | 34.949 | 6.629 | 6.610 | 6.705 | 6.393 | 6.876 | 8,711,451 | 6.6198 | 1.01% |
| 2010-06-18 | 0 | 34.65 | 34.55 | 35.00 | 34.45 | 36.20 | 936,000 | 33,044,800 | 35.304 | 6.563 | 6.544 | 6.629 | 6.525 | 6.857 | 4,941,628 | 6.6870 | -4.28% |
| 2010-06-17 | 0 | 36.20 | 35.95 | 36.20 | 35.95 | 37.45 | 1,331,000 | 48,155,300 | 36.180 | 6.857 | 6.809 | 6.857 | 6.809 | 7.093 | 7,027,037 | 6.8529 | 2.70% |
| 2010-06-15 | 0 | 35.25 | 35.20 | 35.75 | 34.75 | 36.00 | 800,200 | 28,618,860 | 35.765 | 6.677 | 6.667 | 6.771 | 6.582 | 6.819 | 4,224,670 | 6.7742 | 1.44% |
| 2010-06-14 | 0 | 34.75 | 34.60 | 34.75 | 34.00 | 34.80 | 135,087 | 4,675,006 | 34.607 | 6.582 | 6.554 | 6.582 | 6.440 | 6.592 | 713,194 | 6.5550 | 4.04% |
| 2010-06-11 | 0 | 33.40 | 33.40 | 33.50 | 33.35 | 34.00 | 229,600 | 7,701,636 | 33.544 | 6.326 | 6.326 | 6.345 | 6.317 | 6.440 | 1,212,177 | 6.3536 | -0.15% |
| 2010-06-10 | 0 | 33.45 | 33.00 | 33.45 | 31.05 | 33.50 | 716,000 | 23,452,600 | 32.755 | 6.336 | 6.251 | 6.336 | 5.881 | 6.345 | 3,780,134 | 6.2042 | 1.36% |
| 2010-06-09 | 0 | 33.00 | 32.90 | 33.00 | 32.85 | 33.10 | 1,036,000 | 34,189,656 | 33.002 | 6.251 | 6.232 | 6.251 | 6.222 | 6.270 | 5,469,580 | 6.2509 | 0.30% |
| 2010-06-08 | 0 | 32.90 | 32.80 | 33.10 | 31.50 | 34.80 | 609,655 | 20,272,565 | 33.253 | 6.232 | 6.213 | 6.270 | 5.966 | 6.592 | 3,218,684 | 6.2984 | 2.81% |
| 2010-06-07 | 0 | 32.00 | 31.70 | 32.30 | 30.50 | 32.40 | 708,000 | 22,416,200 | 31.661 | 6.061 | 6.004 | 6.118 | 5.777 | 6.137 | 3,737,898 | 5.9970 | 0.63% |
| 2010-06-04 | 0 | 31.80 | 31.80 | 32.15 | 31.00 | 32.20 | 578,000 | 18,353,000 | 31.753 | 6.023 | 6.023 | 6.090 | 5.872 | 6.099 | 3,051,561 | 6.0143 | 4.09% |
| 2010-06-03 | 0 | 30.55 | 30.20 | 31.00 | 30.05 | 30.80 | 306,000 | 9,288,500 | 30.355 | 5.787 | 5.720 | 5.872 | 5.692 | 5.834 | 1,615,532 | 5.7495 | -0.33% |
| 2010-06-02 | 0 | 30.65 | 30.45 | 30.70 | 29.90 | 31.00 | 666,132 | 20,360,659 | 30.566 | 5.805 | 5.768 | 5.815 | 5.663 | 5.872 | 3,516,855 | 5.7895 | 3.37% |
| 2010-06-01 | 0 | 29.65 | 29.50 | 29.70 | 29.45 | 30.10 | 608,341 | 18,053,330 | 29.676 | 5.616 | 5.588 | 5.626 | 5.578 | 5.701 | 3,211,747 | 5.6210 | -0.34% |
| 2010-05-31 | 0 | 29.75 | 29.60 | 29.75 | 29.55 | 30.25 | 662,000 | 19,766,400 | 29.859 | 5.635 | 5.607 | 5.635 | 5.597 | 5.730 | 3,495,040 | 5.6556 | -0.17% |
| 2010-05-28 | 0 | 29.80 | 29.60 | 29.85 | 29.60 | 31.20 | 1,729,400 | 52,659,880 | 30.450 | 5.644 | 5.607 | 5.654 | 5.607 | 5.910 | 9,130,397 | 5.7675 | -3.56% |
| 2010-05-27 | 0 | 30.90 | 30.40 | 30.75 | 30.40 | 31.75 | 997,000 | 30,813,500 | 30.906 | 5.853 | 5.758 | 5.824 | 5.758 | 6.014 | 5,263,678 | 5.8540 | 0.98% |
| 2010-05-26 | 0 | 30.60 | 31.70 | 31.80 | 29.25 | 31.70 | 864,318 | 26,166,614 | 30.274 | 5.796 | 6.004 | 6.023 | 5.540 | 6.004 | 4,563,182 | 5.7343 | 0.00% |
| 2010-05-25 | 0 | 30.60 | 30.50 | 30.95 | 29.80 | 31.70 | 449,000 | 13,587,559 | 30.262 | 5.796 | 5.777 | 5.862 | 5.644 | 6.004 | 2,370,503 | 5.7319 | -1.77% |
| 2010-05-24 | 0 | 31.15 | 30.60 | 31.15 | 29.35 | 31.45 | 2,221,750 | 67,945,859 | 30.582 | 5.900 | 5.796 | 5.900 | 5.559 | 5.957 | 11,729,767 | 5.7926 | 1.47% |
| 2010-05-20 | 0 | 30.70 | 30.70 | 31.65 | 30.00 | 32.05 | 2,422,000 | 76,358,300 | 31.527 | 5.815 | 5.815 | 5.995 | 5.682 | 6.071 | 12,786,990 | 5.9716 | -3.31% |
| 2010-05-19 | 0 | 31.75 | 31.70 | 32.00 | 31.70 | 32.25 | 711,570 | 22,704,609 | 31.908 | 6.014 | 6.004 | 6.061 | 6.004 | 6.109 | 3,756,746 | 6.0437 | -1.70% |
| 2010-05-18 | 0 | 32.30 | 32.25 | 32.30 | 32.05 | 32.40 | 396,400 | 12,766,640 | 32.206 | 6.118 | 6.109 | 6.118 | 6.071 | 6.137 | 2,092,801 | 6.1003 | -1.37% |
| 2010-05-17 | 0 | 32.75 | 32.30 | 32.95 | 32.15 | 33.00 | 623,600 | 20,445,800 | 32.787 | 6.203 | 6.118 | 6.241 | 6.090 | 6.251 | 3,292,307 | 6.2102 | -2.09% |
| 2010-05-14 | 0 | 33.45 | 33.35 | 33.85 | 33.20 | 34.75 | 280,000 | 9,476,600 | 33.845 | 6.336 | 6.317 | 6.412 | 6.288 | 6.582 | 1,478,265 | 6.4106 | -3.74% |
| 2010-05-13 | 0 | 34.75 | 34.60 | 35.00 | 34.50 | 36.00 | 604,821 | 21,187,118 | 35.030 | 6.582 | 6.554 | 6.629 | 6.535 | 6.819 | 3,193,163 | 6.6352 | 3.73% |
| 2010-05-12 | 0 | 33.50 | 33.35 | 33.95 | 31.90 | 34.00 | 743,821 | 24,127,312 | 32.437 | 6.345 | 6.317 | 6.431 | 6.042 | 6.440 | 3,927,016 | 6.1439 | 2.13% |
| 2010-05-11 | 0 | 32.80 | 32.40 | 32.95 | 31.90 | 33.60 | 780,500 | 25,298,675 | 32.413 | 6.213 | 6.137 | 6.241 | 6.042 | 6.364 | 4,120,663 | 6.1395 | 0.61% |
| 2010-05-10 | 0 | 32.60 | 32.55 | 32.70 | 32.50 | 34.85 | 579,856 | 19,433,234 | 33.514 | 6.175 | 6.165 | 6.194 | 6.156 | 6.601 | 3,061,360 | 6.3479 | 0.31% |
| 2010-05-07 | 0 | 32.50 | 32.40 | 32.50 | 31.95 | 33.45 | 2,176,600 | 71,389,086 | 32.798 | 6.156 | 6.137 | 6.156 | 6.052 | 6.336 | 11,491,397 | 6.2124 | -3.13% |
| 2010-05-06 | 0 | 33.55 | 33.95 | 34.00 | 32.75 | 35.00 | 1,221,456 | 41,323,837 | 33.832 | 6.355 | 6.431 | 6.440 | 6.203 | 6.629 | 6,448,698 | 6.4081 | -7.32% |
| 2010-05-05 | 0 | 36.20 | 36.00 | 36.20 | 35.60 | 37.50 | 756,798 | 27,289,696 | 36.059 | 6.857 | 6.819 | 6.857 | 6.743 | 7.103 | 3,995,528 | 6.8301 | -4.74% |
| 2010-05-04 | 0 | 38.00 | 37.80 | 38.00 | 36.65 | 39.80 | 1,573,445 | 59,493,000 | 37.811 | 7.198 | 7.160 | 7.198 | 6.942 | 7.539 | 8,307,030 | 7.1618 | 3.68% |
| 2010-05-03 | 0 | 36.65 | 36.60 | 36.85 | 35.10 | 37.00 | 178,167 | 6,499,087 | 36.478 | 6.942 | 6.932 | 6.980 | 6.648 | 7.008 | 940,636 | 6.9092 | 0.55% |
| 2010-04-30 | 0 | 36.45 | 35.80 | 37.00 | 35.00 | 37.00 | 210,590 | 7,536,667 | 35.788 | 6.904 | 6.781 | 7.008 | 6.629 | 7.008 | 1,111,813 | 6.7787 | 3.40% |
| 2010-04-29 | 0 | 35.25 | 35.05 | 35.25 | 35.00 | 35.60 | 404,000 | 14,226,000 | 35.213 | 6.677 | 6.639 | 6.677 | 6.629 | 6.743 | 2,132,925 | 6.6697 | 0.14% |
| 2010-04-28 | 0 | 35.20 | 35.20 | 35.50 | 34.05 | 35.90 | 540,732 | 18,896,524 | 34.946 | 6.667 | 6.667 | 6.724 | 6.449 | 6.800 | 2,854,804 | 6.6192 | -3.69% |
| 2010-04-27 | 0 | 36.55 | 36.50 | 36.55 | 36.00 | 37.00 | 724,000 | 26,429,400 | 36.505 | 6.923 | 6.914 | 6.923 | 6.819 | 7.008 | 3,822,370 | 6.9144 | -0.41% |
| 2010-04-26 | 0 | 36.70 | 36.70 | 36.80 | 35.50 | 37.40 | 454,432 | 16,375,535 | 36.035 | 6.951 | 6.951 | 6.970 | 6.724 | 7.084 | 2,399,181 | 6.8255 | 5.16% |
| 2010-04-23 | 0 | 34.90 | 35.00 | 35.05 | 33.00 | 35.40 | 1,149,600 | 39,299,392 | 34.185 | 6.610 | 6.629 | 6.639 | 6.251 | 6.705 | 6,069,333 | 6.4751 | 4.80% |
| 2010-04-22 | 0 | 33.30 | 33.50 | 33.55 | 32.75 | 33.55 | 1,316,000 | 43,509,000 | 33.062 | 6.307 | 6.345 | 6.355 | 6.203 | 6.355 | 6,947,844 | 6.2622 | -1.19% |
| 2010-04-21 | 0 | 33.70 | 33.65 | 33.80 | 33.60 | 34.55 | 992,000 | 33,474,200 | 33.744 | 6.383 | 6.374 | 6.402 | 6.364 | 6.544 | 5,237,281 | 6.3915 | -2.46% |
| 2010-04-20 | 0 | 34.55 | 34.35 | 34.50 | 33.50 | 34.55 | 1,260,700 | 42,451,510 | 33.673 | 6.544 | 6.506 | 6.535 | 6.345 | 6.544 | 6,655,887 | 6.3780 | 1.62% |
| 2010-04-19 | 0 | 34.00 | 34.00 | 34.05 | 32.55 | 35.50 | 506,723 | 17,227,717 | 33.998 | 6.440 | 6.440 | 6.449 | 6.165 | 6.724 | 2,675,253 | 6.4397 | -3.68% |
| 2010-04-16 | 0 | 35.30 | 35.30 | 35.65 | 35.10 | 36.00 | 991,253 | 35,220,136 | 35.531 | 6.686 | 6.686 | 6.753 | 6.648 | 6.819 | 5,233,337 | 6.7300 | -0.70% |
| 2010-04-15 | 0 | 35.55 | 35.50 | 35.70 | 35.05 | 36.00 | 1,592,187 | 56,479,539 | 35.473 | 6.734 | 6.724 | 6.762 | 6.639 | 6.819 | 8,405,978 | 6.7190 | 1.57% |
| 2010-04-14 | 0 | 35.00 | 34.80 | 35.25 | 32.80 | 35.25 | 760,000 | 25,987,240 | 34.194 | 6.629 | 6.592 | 6.677 | 6.213 | 6.677 | 4,012,433 | 6.4767 | 7.53% |
| 2010-04-13 | 0 | 32.55 | 32.40 | 32.70 | 31.50 | 32.75 | 663,444 | 21,389,228 | 32.240 | 6.165 | 6.137 | 6.194 | 5.966 | 6.203 | 3,502,664 | 6.1066 | 2.52% |
| 2010-04-12 | 0 | 31.75 | 31.70 | 31.75 | 31.20 | 32.70 | 1,629,988 | 51,990,444 | 31.896 | 6.014 | 6.004 | 6.014 | 5.910 | 6.194 | 8,605,549 | 6.0415 | -3.50% |
| 2010-04-09 | 0 | 32.90 | 32.70 | 32.90 | 32.50 | 33.70 | 763,280 | 25,140,776 | 32.938 | 6.232 | 6.194 | 6.232 | 6.156 | 6.383 | 4,029,750 | 6.2388 | -1.79% |
| 2010-04-08 | 0 | 33.50 | 33.40 | 33.50 | 32.50 | 34.50 | 792,580 | 26,442,778 | 33.363 | 6.345 | 6.326 | 6.345 | 6.156 | 6.535 | 4,184,440 | 6.3193 | -3.12% |
| 2010-04-07 | 0 | 34.70 | 34.55 | 34.75 | 33.50 | 35.00 | 550,939 | 19,014,324 | 34.513 | 6.550 | 6.522 | 6.559 | 6.323 | 6.607 | 2,918,743 | 6.5146 | 6.61% |
| 2010-04-01 | 0 | 32.55 | 32.00 | 32.55 | 31.60 | 32.55 | 457,087 | 14,689,921 | 32.138 | 6.144 | 6.040 | 6.144 | 5.965 | 6.144 | 2,421,538 | 6.0664 | 0.46% |
| 2010-03-31 | 0 | 32.40 | 32.20 | 32.40 | 32.20 | 32.70 | 893,126 | 28,920,006 | 32.381 | 6.116 | 6.078 | 6.116 | 6.078 | 6.172 | 4,731,569 | 6.1121 | 0.62% |
| 2010-03-30 | 0 | 32.20 | 32.05 | 32.20 | 31.80 | 32.20 | 240,000 | 7,668,200 | 31.951 | 6.078 | 6.050 | 6.078 | 6.003 | 6.078 | 1,271,463 | 6.0310 | 2.22% |
| 2010-03-29 | 0 | 31.50 | 31.50 | 31.55 | 31.15 | 32.20 | 142,012 | 4,486,770 | 31.594 | 5.946 | 5.946 | 5.955 | 5.880 | 6.078 | 752,346 | 5.9637 | 0.00% |
| 2010-03-26 | 0 | 31.50 | 31.40 | 31.80 | 31.00 | 31.80 | 922,941 | 29,078,306 | 31.506 | 5.946 | 5.927 | 6.003 | 5.852 | 6.003 | 4,889,521 | 5.9471 | 2.11% |
| 2010-03-25 | 0 | 30.85 | 30.60 | 30.85 | 30.15 | 32.00 | 468,000 | 14,469,400 | 30.918 | 5.823 | 5.776 | 5.823 | 5.691 | 6.040 | 2,479,352 | 5.8360 | 1.31% |
| 2010-03-24 | 0 | 30.45 | 30.20 | 30.45 | 30.00 | 30.85 | 4,498,000 | 135,218,200 | 30.062 | 5.748 | 5.701 | 5.748 | 5.663 | 5.823 | 23,829,331 | 5.6744 | 1.84% |
| 2010-03-23 | 0 | 29.90 | 29.80 | 29.95 | 29.25 | 29.95 | 347,000 | 10,303,950 | 29.694 | 5.644 | 5.625 | 5.653 | 5.521 | 5.653 | 1,838,323 | 5.6051 | 0.67% |
| 2010-03-22 | 0 | 29.70 | 29.45 | 29.80 | 29.15 | 29.70 | 366,400 | 10,801,360 | 29.480 | 5.606 | 5.559 | 5.625 | 5.502 | 5.606 | 1,941,100 | 5.5646 | 1.89% |
| 2010-03-19 | 0 | 29.15 | 29.00 | 29.20 | 29.00 | 30.00 | 256,000 | 7,533,244 | 29.427 | 5.502 | 5.474 | 5.512 | 5.474 | 5.663 | 1,356,227 | 5.5546 | 0.17% |
| 2010-03-18 | 0 | 29.10 | 29.00 | 29.15 | 28.95 | 29.95 | 737,240 | 21,422,912 | 29.058 | 5.493 | 5.474 | 5.502 | 5.465 | 5.653 | 3,905,722 | 5.4850 | 0.00% |
| 2010-03-17 | 0 | 29.10 | 29.10 | 29.20 | 28.70 | 29.50 | 1,271,379 | 36,757,565 | 28.912 | 5.493 | 5.493 | 5.512 | 5.417 | 5.568 | 6,735,463 | 5.4573 | 1.39% |
| 2010-03-16 | 0 | 28.70 | 28.60 | 28.70 | 28.15 | 28.85 | 752,558 | 21,550,087 | 28.636 | 5.417 | 5.399 | 5.417 | 5.314 | 5.446 | 3,986,873 | 5.4053 | -2.38% |
| 2010-03-15 | 0 | 29.40 | 29.20 | 29.60 | 29.30 | 30.50 | 3,324,000 | 98,179,900 | 29.537 | 5.550 | 5.512 | 5.587 | 5.531 | 5.757 | 17,609,759 | 5.5753 | -2.00% |
| 2010-03-12 | 0 | 30.00 | 30.00 | 30.10 | 29.35 | 30.60 | 498,099 | 14,945,705 | 30.005 | 5.663 | 5.663 | 5.682 | 5.540 | 5.776 | 2,638,810 | 5.6638 | -1.80% |
| 2010-03-11 | 0 | 30.55 | 30.30 | 30.60 | 30.00 | 30.70 | 1,024,000 | 31,318,320 | 30.584 | 5.767 | 5.719 | 5.776 | 5.663 | 5.795 | 5,424,908 | 5.7731 | 0.33% |
| 2010-03-10 | 0 | 30.45 | 30.05 | 30.50 | 29.80 | 30.90 | 242,432 | 7,383,520 | 30.456 | 5.748 | 5.672 | 5.757 | 5.625 | 5.833 | 1,284,347 | 5.7489 | 2.18% |
| 2010-03-09 | 0 | 29.80 | 29.75 | 30.15 | 29.65 | 30.15 | 1,643,400 | 49,368,268 | 30.040 | 5.625 | 5.616 | 5.691 | 5.597 | 5.691 | 8,706,341 | 5.6704 | -2.61% |
| 2010-03-08 | 0 | 30.60 | 30.60 | 30.70 | 30.55 | 31.00 | 362,000 | 11,102,700 | 30.670 | 5.776 | 5.776 | 5.795 | 5.767 | 5.852 | 1,917,790 | 5.7893 | 0.00% |
| 2010-03-05 | 0 | 30.60 | 30.30 | 30.65 | 30.50 | 30.65 | 151,000 | 4,612,350 | 30.545 | 5.776 | 5.719 | 5.785 | 5.757 | 5.785 | 799,962 | 5.7657 | -0.16% |
| 2010-03-04 | 0 | 30.65 | 30.35 | 30.70 | 30.30 | 31.40 | 691,260 | 21,237,178 | 30.722 | 5.785 | 5.729 | 5.795 | 5.719 | 5.927 | 3,662,131 | 5.7991 | 0.49% |
| 2010-03-03 | 0 | 30.50 | 30.30 | 30.50 | 29.10 | 30.60 | 675,000 | 20,318,500 | 30.101 | 5.757 | 5.719 | 5.757 | 5.493 | 5.776 | 3,575,989 | 5.6819 | 3.04% |
| 2010-03-02 | 0 | 29.60 | 29.55 | 29.70 | 29.20 | 29.80 | 396,301 | 11,741,789 | 29.628 | 5.587 | 5.578 | 5.606 | 5.512 | 5.625 | 2,099,508 | 5.5926 | -0.84% |
| 2010-03-01 | 0 | 29.85 | 29.80 | 30.00 | 29.20 | 31.30 | 347,482 | 10,468,753 | 30.127 | 5.634 | 5.625 | 5.663 | 5.512 | 5.908 | 1,840,877 | 5.6868 | -0.50% |
| 2010-02-26 | 0 | 30.00 | 29.65 | 30.00 | 29.15 | 31.15 | 523,344 | 15,665,653 | 29.934 | 5.663 | 5.597 | 5.663 | 5.502 | 5.880 | 2,772,552 | 5.6503 | 1.01% |
| 2010-02-25 | 0 | 29.70 | 29.10 | 29.80 | 29.15 | 29.90 | 425,286 | 12,588,384 | 29.600 | 5.606 | 5.493 | 5.625 | 5.502 | 5.644 | 2,253,064 | 5.5872 | 2.41% |
| 2010-02-24 | 0 | 29.00 | 28.90 | 29.00 | 28.90 | 29.95 | 496,769 | 14,530,866 | 29.251 | 5.474 | 5.455 | 5.474 | 5.455 | 5.653 | 2,631,764 | 5.5213 | 0.69% |
| 2010-02-23 | 0 | 28.80 | 28.80 | 28.85 | 28.80 | 29.00 | 524,000 | 15,164,400 | 28.940 | 5.436 | 5.436 | 5.446 | 5.436 | 5.474 | 2,776,027 | 5.4626 | -0.35% |
| 2010-02-22 | 0 | 28.90 | 28.80 | 28.95 | 28.80 | 29.15 | 716,000 | 20,689,600 | 28.896 | 5.455 | 5.436 | 5.465 | 5.436 | 5.502 | 3,793,197 | 5.4544 | 0.87% |
| 2010-02-19 | 0 | 28.65 | 28.65 | 28.85 | 28.55 | 29.70 | 338,000 | 9,773,600 | 28.916 | 5.408 | 5.408 | 5.446 | 5.389 | 5.606 | 1,790,643 | 5.4581 | -2.88% |
| 2010-02-18 | 0 | 29.50 | 29.45 | 29.50 | 28.80 | 29.50 | 305,400 | 8,949,050 | 29.303 | 5.568 | 5.559 | 5.568 | 5.436 | 5.568 | 1,617,936 | 5.5312 | 2.61% |
| 2010-02-17 | 0 | 28.75 | 28.70 | 28.75 | 28.35 | 30.00 | 980,000 | 28,261,888 | 28.839 | 5.427 | 5.417 | 5.427 | 5.351 | 5.663 | 5,191,806 | 5.4436 | -1.03% |
| 2010-02-12 | 0 | 29.05 | 29.05 | 29.40 | 28.55 | 29.60 | 807,284 | 22,977,152 | 28.462 | 5.483 | 5.483 | 5.550 | 5.389 | 5.587 | 4,276,798 | 5.3725 | 2.47% |
| 2010-02-11 | 0 | 28.35 | 27.85 | 28.35 | 27.30 | 28.45 | 1,016,000 | 28,483,000 | 28.034 | 5.351 | 5.257 | 5.351 | 5.153 | 5.370 | 5,382,526 | 5.2918 | 1.25% |
| 2010-02-10 | 0 | 28.00 | 27.85 | 28.00 | 27.80 | 28.50 | 613,875 | 17,179,438 | 27.985 | 5.285 | 5.257 | 5.285 | 5.247 | 5.380 | 3,252,163 | 5.2825 | 0.36% |
| 2010-02-09 | 0 | 27.90 | 27.65 | 27.95 | 27.25 | 27.90 | 1,401,620 | 38,791,557 | 27.676 | 5.266 | 5.219 | 5.276 | 5.144 | 5.266 | 7,425,448 | 5.2241 | 2.01% |
| 2010-02-08 | 0 | 27.35 | 27.20 | 27.35 | 25.80 | 27.45 | 2,125,400 | 56,922,126 | 26.782 | 5.163 | 5.134 | 5.163 | 4.870 | 5.181 | 11,259,862 | 5.0553 | 4.99% |
| 2010-02-05 | 0 | 26.05 | 25.85 | 26.05 | 25.25 | 26.25 | 1,672,600 | 43,176,384 | 25.814 | 4.917 | 4.879 | 4.917 | 4.766 | 4.955 | 8,861,036 | 4.8726 | -3.16% |
| 2010-02-04 | 0 | 26.90 | 26.80 | 26.95 | 26.80 | 27.90 | 1,496,000 | 40,563,332 | 27.115 | 5.078 | 5.059 | 5.087 | 5.059 | 5.266 | 7,925,451 | 5.1181 | -1.82% |
| 2010-02-03 | 0 | 27.40 | 27.40 | 27.70 | 27.20 | 27.80 | 1,260,000 | 34,727,800 | 27.562 | 5.172 | 5.172 | 5.229 | 5.134 | 5.247 | 6,675,179 | 5.2025 | 0.18% |
| 2010-02-02 | 0 | 27.35 | 27.15 | 27.65 | 27.25 | 28.40 | 1,015,783 | 28,260,363 | 27.821 | 5.163 | 5.125 | 5.219 | 5.144 | 5.361 | 5,381,376 | 5.2515 | -3.01% |
| 2010-02-01 | 0 | 28.20 | 28.10 | 28.25 | 27.80 | 29.00 | 1,150,800 | 32,540,699 | 28.277 | 5.323 | 5.304 | 5.332 | 5.247 | 5.474 | 6,096,664 | 5.3375 | -0.70% |
| 2010-01-29 | 0 | 28.40 | 28.30 | 28.60 | 27.90 | 29.00 | 1,476,000 | 41,398,898 | 28.048 | 5.361 | 5.342 | 5.399 | 5.266 | 5.474 | 7,819,496 | 5.2943 | 2.90% |
| 2010-01-28 | 0 | 27.60 | 27.30 | 27.85 | 27.15 | 29.00 | 2,150,000 | 59,597,700 | 27.720 | 5.210 | 5.153 | 5.257 | 5.125 | 5.474 | 11,390,187 | 5.2324 | -3.83% |
| 2010-01-27 | 0 | 28.70 | 28.35 | 28.70 | 28.05 | 30.10 | 961,273 | 27,904,866 | 29.029 | 5.417 | 5.351 | 5.417 | 5.295 | 5.682 | 5,092,595 | 5.4795 | -3.69% |
| 2010-01-26 | 0 | 29.80 | 29.60 | 29.80 | 29.60 | 30.35 | 457,500 | 13,707,300 | 29.961 | 5.625 | 5.587 | 5.625 | 5.587 | 5.729 | 2,423,726 | 5.6555 | -1.16% |
| 2010-01-25 | 0 | 30.15 | 30.00 | 30.15 | 29.00 | 30.25 | 2,312,000 | 69,409,400 | 30.021 | 5.691 | 5.663 | 5.691 | 5.474 | 5.710 | 12,248,425 | 5.6668 | 0.00% |
| 2010-01-22 | 0 | 30.15 | 30.00 | 30.15 | 28.55 | 30.35 | 3,399,500 | 101,474,352 | 29.850 | 5.691 | 5.663 | 5.691 | 5.389 | 5.729 | 18,009,740 | 5.6344 | -0.99% |
| 2010-01-21 | 0 | 30.45 | 30.40 | 30.45 | 29.40 | 30.75 | 950,000 | 28,823,800 | 30.341 | 5.748 | 5.738 | 5.748 | 5.550 | 5.804 | 5,032,873 | 5.7271 | 0.16% |
| 2010-01-20 | 0 | 30.40 | 30.15 | 30.40 | 29.60 | 31.00 | 1,272,349 | 38,678,626 | 30.399 | 5.738 | 5.691 | 5.738 | 5.587 | 5.852 | 6,740,602 | 5.7382 | 2.70% |
| 2010-01-19 | 0 | 29.60 | 29.40 | 29.70 | 28.60 | 29.60 | 368,000 | 10,735,800 | 29.173 | 5.587 | 5.550 | 5.606 | 5.399 | 5.587 | 1,949,576 | 5.5067 | 3.50% |
| 2010-01-18 | 0 | 28.60 | 28.55 | 28.60 | 28.45 | 28.75 | 464,000 | 13,247,440 | 28.551 | 5.399 | 5.389 | 5.399 | 5.370 | 5.427 | 2,458,161 | 5.3892 | 0.18% |
| 2010-01-15 | 0 | 28.55 | 28.50 | 28.60 | 28.20 | 30.00 | 712,671 | 20,342,546 | 28.544 | 5.389 | 5.380 | 5.399 | 5.323 | 5.663 | 3,775,561 | 5.3880 | 0.53% |
| 2010-01-14 | 0 | 28.40 | 28.35 | 28.60 | 26.50 | 28.80 | 2,912,103 | 79,123,488 | 27.171 | 5.361 | 5.351 | 5.399 | 5.002 | 5.436 | 15,427,627 | 5.1287 | 7.58% |
| 2010-01-13 | 0 | 26.40 | 26.35 | 26.70 | 25.80 | 26.55 | 1,394,190 | 36,463,363 | 26.154 | 4.983 | 4.974 | 5.040 | 4.870 | 5.012 | 7,386,086 | 4.9368 | -0.38% |
| 2010-01-12 | 0 | 26.50 | 26.40 | 26.50 | 26.00 | 26.70 | 1,215,386 | 31,840,794 | 26.198 | 5.002 | 4.983 | 5.002 | 4.908 | 5.040 | 6,438,825 | 4.9451 | 2.32% |
| 2010-01-11 | 0 | 25.90 | 25.85 | 25.90 | 25.85 | 26.50 | 398,614 | 10,431,051 | 26.168 | 4.889 | 4.879 | 4.889 | 4.879 | 5.002 | 2,111,762 | 4.9395 | -0.77% |
| 2010-01-08 | 0 | 26.10 | 26.00 | 26.15 | 26.00 | 26.75 | 681,000 | 18,035,936 | 26.484 | 4.927 | 4.908 | 4.936 | 4.908 | 5.049 | 3,607,776 | 4.9992 | -1.69% |
| 2010-01-07 | 0 | 26.55 | 26.30 | 26.70 | 26.30 | 27.00 | 1,243,410 | 33,324,138 | 26.801 | 5.012 | 4.964 | 5.040 | 4.964 | 5.096 | 6,587,290 | 5.0589 | -1.67% |
| 2010-01-06 | 0 | 27.00 | 26.90 | 27.00 | 26.20 | 27.40 | 1,118,000 | 29,654,204 | 26.524 | 5.096 | 5.078 | 5.096 | 4.945 | 5.172 | 5,922,897 | 5.0067 | 3.85% |
| 2010-01-05 | 0 | 26.00 | 25.85 | 26.05 | 25.80 | 26.50 | 2,405,471 | 62,543,369 | 26.000 | 4.908 | 4.879 | 4.917 | 4.870 | 5.002 | 12,743,612 | 4.9078 | 0.19% |
| 2010-01-04 | 0 | 25.95 | 25.70 | 26.00 | 25.55 | 26.20 | 233,370 | 6,054,494 | 25.944 | 4.898 | 4.851 | 4.908 | 4.823 | 4.945 | 1,236,339 | 4.8971 | 0.19% |
| 2009-12-31 | 0 | 25.90 | 25.85 | 26.05 | 25.90 | 26.45 | 224,100 | 5,832,140 | 26.025 | 4.889 | 4.879 | 4.917 | 4.889 | 4.993 | 1,187,228 | 4.9124 | 0.39% |
| 2009-12-30 | 0 | 25.80 | 25.80 | 26.30 | 25.65 | 26.70 | 874,195 | 22,718,727 | 25.988 | 4.870 | 4.870 | 4.964 | 4.842 | 5.040 | 4,631,277 | 4.9055 | -1.34% |
| 2009-12-29 | 0 | 26.15 | 25.95 | 26.15 | 25.90 | 26.50 | 176,000 | 4,581,200 | 26.030 | 4.936 | 4.898 | 4.936 | 4.889 | 5.002 | 932,406 | 4.9133 | 0.58% |
| 2009-12-28 | 0 | 26.00 | 25.90 | 26.10 | 25.00 | 26.30 | 268,000 | 6,945,600 | 25.916 | 4.908 | 4.889 | 4.927 | 4.719 | 4.964 | 1,419,800 | 4.8920 | -3.35% |
| 2009-12-24 | 0 | 26.90 | 26.80 | 26.90 | 25.60 | 27.20 | 444,000 | 11,776,520 | 26.524 | 5.078 | 5.059 | 5.078 | 4.832 | 5.134 | 2,352,206 | 5.0066 | 5.08% |
| 2009-12-23 | 0 | 25.60 | 25.60 | 25.75 | 25.10 | 25.80 | 374,467 | 9,603,836 | 25.647 | 4.832 | 4.832 | 4.861 | 4.738 | 4.870 | 1,983,837 | 4.8410 | 0.00% |
| 2009-12-22 | 0 | 25.60 | 25.55 | 25.80 | 25.30 | 26.00 | 1,111,316 | 28,194,022 | 25.370 | 4.832 | 4.823 | 4.870 | 4.776 | 4.908 | 5,887,487 | 4.7888 | 1.19% |
| 2009-12-21 | 0 | 25.30 | 25.25 | 25.60 | 25.00 | 27.00 | 712,724 | 17,989,680 | 25.241 | 4.776 | 4.766 | 4.832 | 4.719 | 5.096 | 3,775,842 | 4.7644 | -0.39% |
| 2009-12-18 | 0 | 25.40 | 25.15 | 25.50 | 25.00 | 25.80 | 563,100 | 14,277,080 | 25.354 | 4.794 | 4.747 | 4.813 | 4.719 | 4.870 | 2,983,169 | 4.7859 | -2.12% |
| 2009-12-17 | 0 | 25.95 | 25.85 | 25.95 | 25.60 | 26.40 | 768,000 | 19,988,180 | 26.026 | 4.898 | 4.879 | 4.898 | 4.832 | 4.983 | 4,068,681 | 4.9127 | -0.95% |
| 2009-12-16 | 0 | 26.20 | 26.20 | 26.40 | 26.00 | 26.50 | 1,427,000 | 37,396,500 | 26.206 | 4.945 | 4.945 | 4.983 | 4.908 | 5.002 | 7,559,906 | 4.9467 | -1.13% |
| 2009-12-15 | 0 | 26.50 | 26.25 | 26.50 | 26.35 | 26.85 | 750,143 | 19,902,471 | 26.532 | 5.002 | 4.955 | 5.002 | 4.974 | 5.068 | 3,974,079 | 5.0081 | 1.53% |
| 2009-12-14 | 0 | 26.10 | 26.00 | 26.10 | 26.00 | 26.20 | 430,000 | 11,200,600 | 26.048 | 4.927 | 4.908 | 4.927 | 4.908 | 4.945 | 2,278,037 | 4.9168 | -1.14% |
| 2009-12-11 | 0 | 26.40 | 26.10 | 26.40 | 26.10 | 27.40 | 2,648,000 | 71,890,680 | 27.149 | 4.983 | 4.927 | 4.983 | 4.927 | 5.172 | 14,028,472 | 5.1246 | -3.30% |
| 2009-12-10 | 0 | 27.30 | 27.15 | 27.30 | 27.10 | 27.40 | 467,000 | 12,730,650 | 27.260 | 5.153 | 5.125 | 5.153 | 5.115 | 5.172 | 2,474,055 | 5.1457 | 1.30% |
| 2009-12-09 | 0 | 26.95 | 26.75 | 27.00 | 26.70 | 27.30 | 1,020,400 | 27,554,120 | 27.003 | 5.087 | 5.049 | 5.096 | 5.040 | 5.153 | 5,405,836 | 5.0971 | 0.56% |
| 2009-12-08 | 0 | 26.80 | 26.70 | 27.00 | 26.55 | 28.10 | 687,644 | 18,900,736 | 27.486 | 5.059 | 5.040 | 5.096 | 5.012 | 5.304 | 3,642,974 | 5.1883 | -3.42% |
| 2009-12-07 | 0 | 27.75 | 27.75 | 28.10 | 27.50 | 29.00 | 530,494 | 14,909,860 | 28.106 | 5.238 | 5.238 | 5.304 | 5.191 | 5.474 | 2,810,431 | 5.3052 | -0.89% |
| 2009-12-04 | 0 | 28.00 | 27.75 | 28.00 | 27.80 | 28.50 | 136,000 | 3,806,400 | 27.988 | 5.285 | 5.238 | 5.285 | 5.247 | 5.380 | 720,496 | 5.2830 | -1.75% |
| 2009-12-03 | 0 | 28.50 | 28.15 | 28.50 | 28.05 | 28.65 | 582,900 | 16,562,256 | 28.414 | 5.380 | 5.314 | 5.380 | 5.295 | 5.408 | 3,088,065 | 5.3633 | 0.00% |
| 2009-12-02 | 0 | 28.50 | 28.25 | 28.60 | 27.75 | 29.25 | 548,000 | 15,586,000 | 28.442 | 5.380 | 5.332 | 5.399 | 5.238 | 5.521 | 2,903,173 | 5.3686 | 0.00% |
| 2009-12-01 | 0 | 28.50 | 28.10 | 28.65 | 27.25 | 28.60 | 494,300 | 13,828,430 | 27.976 | 5.380 | 5.304 | 5.408 | 5.144 | 5.399 | 2,618,684 | 5.2807 | 4.01% |
| 2009-11-30 | 0 | 27.40 | 27.70 | 28.00 | 26.15 | 28.00 | 1,166,552 | 31,608,849 | 27.096 | 5.172 | 5.229 | 5.285 | 4.936 | 5.285 | 6,180,114 | 5.1146 | 4.38% |
| 2009-11-27 | 0 | 26.25 | 26.05 | 26.25 | 25.80 | 26.80 | 2,023,000 | 53,170,416 | 26.283 | 4.955 | 4.917 | 4.955 | 4.870 | 5.059 | 10,717,371 | 4.9611 | -1.69% |
| 2009-11-26 | 0 | 26.70 | 26.70 | 26.80 | 26.65 | 27.00 | 156,000 | 4,186,400 | 26.836 | 5.040 | 5.040 | 5.059 | 5.030 | 5.096 | 826,451 | 5.0655 | -1.29% |
| 2009-11-25 | 0 | 27.05 | 26.85 | 27.05 | 26.60 | 27.25 | 1,100,000 | 29,701,084 | 27.001 | 5.106 | 5.068 | 5.106 | 5.021 | 5.144 | 5,827,538 | 5.0967 | 0.93% |
| 2009-11-24 | 0 | 26.80 | 26.70 | 26.80 | 26.40 | 27.50 | 356,000 | 9,556,200 | 26.843 | 5.059 | 5.040 | 5.059 | 4.983 | 5.191 | 1,886,003 | 5.0669 | 0.19% |
| 2009-11-23 | 0 | 26.75 | 26.65 | 26.80 | 26.50 | 27.10 | 1,109,500 | 29,700,700 | 26.769 | 5.049 | 5.030 | 5.059 | 5.002 | 5.115 | 5,877,866 | 5.0530 | -2.55% |
| 2009-11-20 | 0 | 27.45 | 27.20 | 27.45 | 27.20 | 27.80 | 409,040 | 11,227,897 | 27.449 | 5.181 | 5.134 | 5.181 | 5.134 | 5.247 | 2,166,996 | 5.1813 | 1.10% |
| 2009-11-19 | 0 | 27.15 | 27.05 | 27.15 | 27.00 | 27.80 | 1,394,148 | 37,878,248 | 27.169 | 5.125 | 5.106 | 5.125 | 5.096 | 5.247 | 7,385,864 | 5.1285 | 1.69% |
| 2009-11-18 | 0 | 26.70 | 26.55 | 26.95 | 26.50 | 28.40 | 1,358,000 | 37,259,800 | 27.437 | 5.040 | 5.012 | 5.087 | 5.002 | 5.361 | 7,194,360 | 5.1790 | -5.49% |
| 2009-11-17 | 0 | 28.25 | 27.85 | 28.30 | 27.60 | 28.45 | 2,493,629 | 69,825,256 | 28.001 | 5.332 | 5.257 | 5.342 | 5.210 | 5.370 | 13,210,652 | 5.2855 | 0.89% |
| 2009-11-16 | 0 | 28.00 | 27.95 | 28.00 | 27.80 | 29.00 | 740,000 | 20,792,800 | 28.098 | 5.285 | 5.276 | 5.285 | 5.247 | 5.474 | 3,920,344 | 5.3038 | 0.00% |
| 2009-11-13 | 0 | 28.00 | 27.80 | 28.00 | 27.25 | 28.00 | 390,452 | 10,839,333 | 27.761 | 5.285 | 5.247 | 5.285 | 5.144 | 5.285 | 2,068,522 | 5.2401 | 2.56% |
| 2009-11-12 | 0 | 27.30 | 27.80 | 27.90 | 27.00 | 28.00 | 922,000 | 25,220,468 | 27.354 | 5.153 | 5.247 | 5.266 | 5.096 | 5.285 | 4,884,536 | 5.1633 | 0.00% |
| 2009-11-11 | 0 | 27.30 | 27.15 | 27.75 | 27.10 | 27.90 | 516,728 | 14,137,725 | 27.360 | 5.153 | 5.125 | 5.238 | 5.115 | 5.266 | 2,737,502 | 5.1645 | -3.02% |
| 2009-11-10 | 0 | 28.15 | 27.95 | 28.15 | 27.90 | 28.80 | 249,200 | 7,043,680 | 28.265 | 5.314 | 5.276 | 5.314 | 5.266 | 5.436 | 1,320,202 | 5.3353 | -0.88% |
| 2009-11-09 | 0 | 28.40 | 28.45 | 28.50 | 27.00 | 28.60 | 349,161 | 9,882,405 | 28.303 | 5.361 | 5.370 | 5.380 | 5.096 | 5.399 | 1,849,772 | 5.3425 | 5.19% |
| 2009-11-06 | 0 | 27.00 | 27.00 | 27.30 | 26.90 | 28.50 | 485,221 | 13,247,415 | 27.302 | 5.096 | 5.096 | 5.153 | 5.078 | 5.380 | 2,570,585 | 5.1535 | -2.88% |
| 2009-11-05 | 0 | 27.80 | 27.60 | 27.85 | 27.70 | 28.10 | 1,462,000 | 40,663,000 | 27.813 | 5.247 | 5.210 | 5.257 | 5.229 | 5.304 | 7,745,327 | 5.2500 | -2.97% |
| 2009-11-04 | 0 | 28.65 | 28.45 | 28.70 | 28.00 | 29.00 | 271,931 | 7,760,658 | 28.539 | 5.408 | 5.370 | 5.417 | 5.285 | 5.474 | 1,440,626 | 5.3870 | 1.06% |
| 2009-11-03 | 0 | 28.35 | 28.05 | 28.60 | 26.55 | 28.80 | 1,248,870 | 34,790,782 | 27.858 | 5.351 | 5.295 | 5.399 | 5.012 | 5.436 | 6,616,215 | 5.2584 | 3.85% |
| 2009-11-02 | 0 | 27.30 | 27.30 | 27.40 | 26.00 | 27.55 | 1,548,000 | 42,339,596 | 27.351 | 5.153 | 5.153 | 5.172 | 4.908 | 5.200 | 8,200,935 | 5.1628 | -0.91% |
| 2009-10-30 | 0 | 27.55 | 27.35 | 27.65 | 27.25 | 27.95 | 1,109,600 | 30,493,380 | 27.481 | 5.200 | 5.163 | 5.219 | 5.144 | 5.276 | 5,878,396 | 5.1874 | 0.92% |
| 2009-10-29 | 0 | 27.30 | 27.25 | 27.35 | 27.05 | 28.30 | 606,000 | 16,578,600 | 27.357 | 5.153 | 5.144 | 5.163 | 5.106 | 5.342 | 3,210,443 | 5.1640 | -4.38% |
| 2009-10-28 | 0 | 28.55 | 28.55 | 28.70 | 28.00 | 29.15 | 1,155,650 | 33,153,865 | 28.688 | 5.389 | 5.389 | 5.417 | 5.285 | 5.502 | 6,122,358 | 5.4152 | -1.55% |
| 2009-10-27 | 0 | 29.00 | 28.35 | 29.00 | 27.10 | 29.00 | 1,222,850 | 34,476,090 | 28.193 | 5.474 | 5.351 | 5.474 | 5.115 | 5.474 | 6,478,368 | 5.3217 | 3.57% |
| 2009-10-23 | 0 | 28.00 | 27.90 | 28.00 | 27.85 | 29.00 | 911,000 | 25,679,520 | 28.188 | 5.285 | 5.266 | 5.285 | 5.257 | 5.474 | 4,826,261 | 5.3208 | -1.06% |
| 2009-10-22 | 0 | 28.30 | 27.75 | 28.35 | 27.10 | 28.35 | 368,800 | 10,234,700 | 27.751 | 5.342 | 5.238 | 5.351 | 5.115 | 5.351 | 1,953,814 | 5.2383 | 1.98% |
| 2009-10-21 | 0 | 27.75 | 27.60 | 27.95 | 26.60 | 28.55 | 1,281,753 | 35,751,061 | 27.892 | 5.238 | 5.210 | 5.276 | 5.021 | 5.389 | 6,790,422 | 5.2649 | -2.80% |
| 2009-10-20 | 0 | 28.55 | 28.45 | 28.55 | 28.25 | 29.00 | 1,328,000 | 37,809,200 | 28.471 | 5.389 | 5.370 | 5.389 | 5.332 | 5.474 | 7,035,427 | 5.3741 | 2.15% |
| 2009-10-19 | 0 | 27.95 | 27.60 | 28.00 | 27.05 | 28.05 | 1,915,800 | 53,057,790 | 27.695 | 5.276 | 5.210 | 5.285 | 5.106 | 5.295 | 10,149,451 | 5.2277 | 3.33% |
| 2009-10-16 | 0 | 27.05 | 27.00 | 27.45 | 27.00 | 28.25 | 1,145,000 | 31,635,542 | 27.629 | 5.106 | 5.096 | 5.181 | 5.096 | 5.332 | 6,065,937 | 5.2153 | -3.05% |
| 2009-10-15 | 0 | 27.90 | 27.55 | 28.00 | 27.20 | 28.00 | 925,500 | 25,611,524 | 27.673 | 5.266 | 5.200 | 5.285 | 5.134 | 5.285 | 4,903,078 | 5.2236 | 4.89% |
| 2009-10-14 | 0 | 26.60 | 26.35 | 26.75 | 26.10 | 26.95 | 756,010 | 20,050,863 | 26.522 | 5.021 | 4.974 | 5.049 | 4.927 | 5.087 | 4,005,161 | 5.0063 | 2.31% |
| 2009-10-13 | 0 | 26.00 | 25.95 | 26.10 | 25.75 | 26.15 | 750,900 | 19,507,940 | 25.979 | 4.908 | 4.898 | 4.927 | 4.861 | 4.936 | 3,978,089 | 4.9038 | 0.00% |
| 2009-10-12 | 0 | 26.00 | 25.80 | 26.00 | 25.65 | 26.90 | 2,686,691 | 70,565,333 | 26.265 | 4.908 | 4.870 | 4.908 | 4.842 | 5.078 | 14,233,448 | 4.9577 | -2.26% |
| 2009-10-09 | 0 | 26.60 | 27.00 | 27.15 | 26.25 | 27.15 | 4,007,707 | 106,082,534 | 26.470 | 5.021 | 5.096 | 5.125 | 4.955 | 5.125 | 21,231,876 | 4.9964 | -1.48% |
| 2009-10-08 | 0 | 27.00 | 27.00 | 27.05 | 26.80 | 28.90 | 3,291,400 | 89,720,040 | 27.259 | 5.096 | 5.096 | 5.106 | 5.059 | 5.455 | 17,437,052 | 5.1454 | -9.70% |
| 2009-10-07 | 0 | 29.90 | 29.80 | 30.00 | 29.00 | 30.50 | 1,391,520 | 41,525,100 | 29.842 | 5.644 | 5.625 | 5.663 | 5.474 | 5.757 | 7,371,941 | 5.6329 | 7.36% |
| 2009-10-06 | 0 | 27.85 | 27.75 | 28.20 | 26.40 | 28.20 | 1,772,000 | 48,280,400 | 27.246 | 5.257 | 5.238 | 5.323 | 4.983 | 5.323 | 9,387,633 | 5.1430 | 4.50% |
| 2009-10-05 | 0 | 26.65 | 26.50 | 26.95 | 26.20 | 26.95 | 1,167,365 | 31,158,404 | 26.691 | 5.030 | 5.002 | 5.087 | 4.945 | 5.087 | 6,184,421 | 5.0382 | -0.37% |
| 2009-10-02 | 0 | 26.75 | 26.60 | 26.75 | 25.90 | 26.95 | 1,358,536 | 35,979,591 | 26.484 | 5.049 | 5.021 | 5.049 | 4.889 | 5.087 | 7,197,200 | 4.9991 | 4.49% |
| 2009-09-30 | 0 | 25.60 | 25.60 | 25.75 | 25.00 | 25.75 | 1,920,679 | 49,044,927 | 25.535 | 4.832 | 4.832 | 4.861 | 4.719 | 4.861 | 10,175,299 | 4.8200 | 1.19% |
| 2009-09-29 | 0 | 25.30 | 25.25 | 25.30 | 25.05 | 25.30 | 492,300 | 12,406,415 | 25.201 | 4.776 | 4.766 | 4.776 | 4.728 | 4.776 | 2,608,088 | 4.7569 | 0.20% |
| 2009-09-28 | 0 | 25.25 | 25.10 | 25.30 | 24.85 | 25.50 | 1,585,365 | 39,670,302 | 25.023 | 4.766 | 4.738 | 4.776 | 4.691 | 4.813 | 8,398,886 | 4.7233 | -1.17% |
| 2009-09-25 | 0 | 25.55 | 25.40 | 25.55 | 25.20 | 25.60 | 818,000 | 20,730,200 | 25.343 | 4.823 | 4.794 | 4.823 | 4.757 | 4.832 | 4,333,569 | 4.7836 | 0.20% |
| 2009-09-24 | 0 | 25.50 | 25.40 | 25.50 | 25.25 | 25.80 | 816,370 | 20,836,678 | 25.524 | 4.813 | 4.794 | 4.813 | 4.766 | 4.870 | 4,324,934 | 4.8178 | -0.97% |
| 2009-09-23 | 0 | 25.75 | 25.55 | 25.75 | 25.05 | 26.35 | 124,761 | 3,175,237 | 25.451 | 4.861 | 4.823 | 4.861 | 4.728 | 4.974 | 660,954 | 4.8040 | 1.78% |
| 2009-09-22 | 0 | 25.30 | 25.30 | 25.50 | 25.10 | 25.50 | 128,000 | 3,245,712 | 25.357 | 4.776 | 4.776 | 4.813 | 4.738 | 4.813 | 678,113 | 4.7864 | -0.59% |
| 2009-09-21 | 0 | 25.45 | 25.40 | 25.45 | 25.40 | 25.60 | 2,175,653 | 54,981,010 | 25.271 | 4.804 | 4.794 | 4.804 | 4.794 | 4.832 | 11,526,091 | 4.7701 | 0.20% |
| 2009-09-18 | 0 | 25.40 | 25.40 | 25.50 | 25.00 | 25.50 | 1,303,400 | 32,951,312 | 25.281 | 4.794 | 4.794 | 4.813 | 4.719 | 4.813 | 6,905,102 | 4.7720 | -0.20% |
| 2009-09-17 | 0 | 25.45 | 25.35 | 25.50 | 24.95 | 26.00 | 994,188 | 25,235,938 | 25.383 | 4.804 | 4.785 | 4.813 | 4.710 | 4.908 | 5,266,971 | 4.7914 | -0.39% |
| 2009-09-16 | 0 | 25.55 | 25.50 | 25.55 | 24.55 | 25.65 | 3,557,480 | 89,089,077 | 25.043 | 4.823 | 4.813 | 4.823 | 4.634 | 4.842 | 18,846,681 | 4.7270 | 4.93% |
| 2009-09-15 | 0 | 24.35 | 24.30 | 24.40 | 23.60 | 24.50 | 1,461,000 | 34,761,512 | 23.793 | 4.596 | 4.587 | 4.606 | 4.455 | 4.625 | 7,740,030 | 4.4911 | 5.18% |
| 2009-09-14 | 0 | 23.15 | 23.10 | 23.15 | 22.90 | 23.30 | 340,000 | 7,864,000 | 23.129 | 4.370 | 4.360 | 4.370 | 4.323 | 4.398 | 1,801,239 | 4.3659 | 0.00% |
| 2009-09-11 | 0 | 23.15 | 23.15 | 23.30 | 22.85 | 23.80 | 2,347,000 | 54,142,724 | 23.069 | 4.370 | 4.370 | 4.398 | 4.313 | 4.492 | 12,433,846 | 4.3545 | 3.12% |
| 2009-09-10 | 0 | 22.45 | 22.45 | 22.80 | 22.45 | 23.00 | 1,652,000 | 37,555,400 | 22.733 | 4.238 | 4.238 | 4.304 | 4.238 | 4.341 | 8,751,902 | 4.2911 | -0.66% |
| 2009-09-09 | 0 | 22.60 | 22.50 | 22.70 | 22.50 | 22.80 | 439,882 | 9,960,216 | 22.643 | 4.266 | 4.247 | 4.285 | 4.247 | 4.304 | 2,330,390 | 4.2741 | 1.35% |
| 2009-09-08 | 0 | 22.30 | 22.15 | 22.40 | 22.30 | 22.80 | 1,158,000 | 26,065,632 | 22.509 | 4.209 | 4.181 | 4.228 | 4.209 | 4.304 | 6,134,808 | 4.2488 | -3.04% |
| 2009-09-07 | 0 | 23.00 | 22.75 | 23.00 | 21.80 | 23.15 | 1,285,172 | 28,969,839 | 22.542 | 4.341 | 4.294 | 4.341 | 4.115 | 4.370 | 6,808,535 | 4.2549 | 6.89% |
| 2009-09-04 | 0 | 21.60 | 21.35 | 21.65 | 21.05 | 21.90 | 298,840 | 6,428,707 | 21.512 | 4.062 | 4.015 | 4.071 | 3.958 | 4.118 | 1,589,194 | 4.0453 | 2.61% |
| 2009-09-03 | 0 | 21.05 | 21.00 | 21.20 | 20.50 | 21.15 | 2,600,500 | 54,358,566 | 20.903 | 3.958 | 3.949 | 3.987 | 3.855 | 3.977 | 13,829,136 | 3.9307 | 1.45% |
| 2009-09-02 | 0 | 20.75 | 20.75 | 20.85 | 20.50 | 20.95 | 1,213,100 | 25,254,940 | 20.819 | 3.902 | 3.902 | 3.921 | 3.855 | 3.940 | 6,451,115 | 3.9148 | -1.66% |
| 2009-09-01 | 0 | 21.10 | 20.95 | 21.10 | 20.75 | 21.30 | 1,874,605 | 39,341,760 | 20.987 | 3.968 | 3.940 | 3.968 | 3.902 | 4.005 | 9,968,917 | 3.9464 | 0.48% |
| 2009-08-31 | 0 | 21.00 | 20.75 | 21.00 | 19.74 | 21.10 | 1,479,861 | 30,850,386 | 20.847 | 3.949 | 3.902 | 3.949 | 3.712 | 3.968 | 7,869,717 | 3.9201 | 0.48% |
| 2009-08-28 | 0 | 20.90 | 20.85 | 20.90 | 20.65 | 21.00 | 1,771,000 | 37,017,500 | 20.902 | 3.930 | 3.921 | 3.930 | 3.883 | 3.949 | 9,417,958 | 3.9305 | -0.48% |
| 2009-08-27 | 0 | 21.00 | 20.95 | 21.00 | 20.70 | 21.40 | 1,523,000 | 31,838,764 | 20.905 | 3.949 | 3.940 | 3.949 | 3.893 | 4.024 | 8,099,125 | 3.9311 | 1.45% |
| 2009-08-26 | 0 | 20.70 | 20.60 | 20.90 | 20.60 | 21.00 | 440,000 | 9,032,680 | 20.529 | 3.893 | 3.874 | 3.930 | 3.874 | 3.949 | 2,339,865 | 3.8603 | -1.19% |
| 2009-08-25 | 0 | 20.95 | 20.50 | 21.00 | 20.25 | 21.00 | 819,806 | 16,767,822 | 20.453 | 3.940 | 3.855 | 3.949 | 3.808 | 3.949 | 4,359,627 | 3.8462 | 1.70% |
| 2009-08-24 | 0 | 20.60 | 20.55 | 20.70 | 20.40 | 20.95 | 2,407,421 | 49,789,996 | 20.682 | 3.874 | 3.864 | 3.893 | 3.836 | 3.940 | 12,802,366 | 3.8891 | -1.90% |
| 2009-08-21 | 0 | 21.00 | 20.90 | 21.10 | 20.90 | 21.40 | 340,800 | 7,157,120 | 21.001 | 3.949 | 3.930 | 3.968 | 3.930 | 4.024 | 1,812,332 | 3.9491 | 0.48% |
| 2009-08-20 | 0 | 20.90 | 20.90 | 20.95 | 20.50 | 21.30 | 1,634,846 | 34,214,417 | 20.928 | 3.930 | 3.930 | 3.940 | 3.855 | 4.005 | 8,693,908 | 3.9354 | -2.11% |
| 2009-08-19 | 0 | 21.35 | 21.30 | 21.35 | 20.50 | 22.30 | 2,743,872 | 58,353,302 | 21.267 | 4.015 | 4.005 | 4.015 | 3.855 | 4.193 | 14,591,571 | 3.9991 | 4.15% |
| 2009-08-18 | 0 | 20.50 | 20.50 | 20.70 | 20.35 | 21.25 | 1,764,045 | 36,412,634 | 20.642 | 3.855 | 3.855 | 3.893 | 3.827 | 3.996 | 9,380,972 | 3.8815 | -1.91% |
| 2009-08-17 | 0 | 20.90 | 20.70 | 20.90 | 20.00 | 21.50 | 4,032,000 | 84,941,772 | 21.067 | 3.930 | 3.893 | 3.930 | 3.761 | 4.043 | 21,441,675 | 3.9615 | 3.47% |
| 2009-08-14 | 0 | 20.20 | 20.00 | 20.20 | 19.16 | 20.35 | 1,538,212 | 30,786,988 | 20.015 | 3.799 | 3.761 | 3.799 | 3.603 | 3.827 | 8,180,020 | 3.7637 | 5.32% |
| 2009-08-13 | 0 | 19.18 | 19.04 | 19.18 | 18.80 | 19.50 | 1,962,000 | 37,346,320 | 19.035 | 3.607 | 3.580 | 3.607 | 3.535 | 3.667 | 10,433,672 | 3.5794 | 1.05% |
| 2009-08-12 | 0 | 18.98 | 18.96 | 19.00 | 18.50 | 19.00 | 816,200 | 15,459,920 | 18.941 | 3.569 | 3.565 | 3.573 | 3.479 | 3.573 | 4,340,450 | 3.5618 | 3.15% |
| 2009-08-11 | 0 | 18.40 | 18.32 | 18.42 | 18.20 | 19.20 | 1,302,000 | 24,248,492 | 18.624 | 3.460 | 3.445 | 3.464 | 3.422 | 3.610 | 6,923,874 | 3.5022 | -3.06% |
| 2009-08-10 | 0 | 18.98 | 18.84 | 18.98 | 18.82 | 19.14 | 720,000 | 13,758,960 | 19.110 | 3.569 | 3.543 | 3.569 | 3.539 | 3.599 | 3,828,871 | 3.5935 | -0.11% |
| 2009-08-07 | 0 | 19.00 | 18.90 | 19.00 | 18.84 | 19.98 | 1,396,000 | 27,083,520 | 19.401 | 3.573 | 3.554 | 3.573 | 3.543 | 3.757 | 7,423,755 | 3.6482 | -3.46% |
| 2009-08-06 | 0 | 19.68 | 19.60 | 19.68 | 19.50 | 19.92 | 220,000 | 4,317,040 | 19.623 | 3.701 | 3.686 | 3.701 | 3.667 | 3.746 | 1,169,933 | 3.6900 | -1.40% |
| 2009-08-05 | 0 | 19.96 | 20.00 | 20.05 | 19.82 | 20.50 | 762,500 | 15,465,010 | 20.282 | 3.753 | 3.761 | 3.770 | 3.727 | 3.855 | 4,054,880 | 3.8139 | -1.92% |
| 2009-08-04 | 0 | 20.35 | 20.30 | 20.35 | 20.30 | 20.50 | 1,783,000 | 36,275,260 | 20.345 | 3.827 | 3.817 | 3.827 | 3.817 | 3.855 | 9,481,773 | 3.8258 | 0.99% |
| 2009-08-03 | 0 | 20.15 | 20.00 | 20.15 | 19.38 | 20.80 | 1,180,000 | 23,624,360 | 20.021 | 3.789 | 3.761 | 3.789 | 3.644 | 3.911 | 6,275,094 | 3.7648 | -0.74% |
| 2009-07-31 | 0 | 20.30 | 20.00 | 20.30 | 19.50 | 20.40 | 1,573,930 | 31,501,168 | 20.014 | 3.817 | 3.761 | 3.817 | 3.667 | 3.836 | 8,369,964 | 3.7636 | 7.29% |
| 2009-07-30 | 0 | 18.92 | 18.88 | 18.92 | 18.80 | 19.30 | 941,156 | 17,900,511 | 19.020 | 3.558 | 3.550 | 3.558 | 3.535 | 3.629 | 5,004,951 | 3.5766 | -1.66% |
| 2009-07-29 | 0 | 19.24 | 19.10 | 19.26 | 19.12 | 19.70 | 224,000 | 4,346,264 | 19.403 | 3.618 | 3.592 | 3.622 | 3.595 | 3.704 | 1,191,204 | 3.6486 | -3.32% |
| 2009-07-28 | 0 | 19.90 | 19.60 | 19.90 | 18.80 | 20.90 | 180,000 | 3,559,560 | 19.775 | 3.742 | 3.686 | 3.742 | 3.535 | 3.930 | 957,218 | 3.7187 | -1.49% |
| 2009-07-27 | 0 | 20.20 | 20.05 | 20.20 | 19.86 | 20.70 | 1,056,000 | 21,027,012 | 19.912 | 3.799 | 3.770 | 3.799 | 3.735 | 3.893 | 5,615,677 | 3.7443 | 1.71% |
| 2009-07-24 | 0 | 19.86 | 19.78 | 20.00 | 19.58 | 19.88 | 925,926 | 18,167,482 | 19.621 | 3.735 | 3.720 | 3.761 | 3.682 | 3.738 | 4,923,960 | 3.6896 | 1.85% |
| 2009-07-23 | 0 | 19.50 | 19.46 | 19.84 | 19.22 | 20.00 | 1,820,000 | 35,194,520 | 19.338 | 3.667 | 3.659 | 3.731 | 3.614 | 3.761 | 9,678,534 | 3.6363 | 2.63% |
| 2009-07-22 | 0 | 19.00 | 18.82 | 19.00 | 18.76 | 19.38 | 573,700 | 10,960,252 | 19.105 | 3.573 | 3.539 | 3.573 | 3.528 | 3.644 | 3,050,865 | 3.5925 | -0.52% |
| 2009-07-21 | 0 | 19.10 | 19.00 | 19.10 | 19.00 | 19.48 | 980,362 | 18,847,439 | 19.225 | 3.592 | 3.573 | 3.592 | 3.573 | 3.663 | 5,213,443 | 3.6152 | -1.55% |
| 2009-07-20 | 0 | 19.40 | 19.20 | 19.40 | 19.10 | 19.68 | 1,091,629 | 21,035,142 | 19.269 | 3.648 | 3.610 | 3.648 | 3.592 | 3.701 | 5,805,148 | 3.6235 | 2.43% |
| 2009-07-17 | 0 | 18.94 | 18.90 | 18.94 | 18.72 | 19.10 | 652,414 | 12,589,747 | 19.297 | 3.562 | 3.554 | 3.562 | 3.520 | 3.592 | 3,469,457 | 3.6287 | -2.37% |
| 2009-07-16 | 0 | 19.40 | 19.36 | 19.50 | 19.22 | 20.30 | 519,100 | 10,237,020 | 19.721 | 3.648 | 3.641 | 3.667 | 3.614 | 3.817 | 2,760,509 | 3.7084 | 1.57% |
| 2009-07-15 | 0 | 19.10 | 19.10 | 19.20 | 18.54 | 19.24 | 360,000 | 6,884,000 | 19.122 | 3.592 | 3.592 | 3.610 | 3.486 | 3.618 | 1,914,435 | 3.5958 | 3.02% |
| 2009-07-14 | 0 | 18.54 | 18.54 | 18.60 | 18.48 | 18.88 | 200,900 | 3,740,580 | 18.619 | 3.486 | 3.486 | 3.498 | 3.475 | 3.550 | 1,068,361 | 3.5012 | -1.17% |
| 2009-07-13 | 0 | 18.76 | 18.54 | 18.78 | 18.68 | 19.00 | 72,500 | 1,361,490 | 18.779 | 3.528 | 3.486 | 3.531 | 3.513 | 3.573 | 385,546 | 3.5313 | -1.16% |
| 2009-07-10 | 0 | 18.98 | 18.70 | 19.02 | 18.70 | 19.02 | 282,167 | 5,339,549 | 18.923 | 3.569 | 3.516 | 3.577 | 3.516 | 3.577 | 1,500,529 | 3.5584 | -0.21% |
| 2009-07-09 | 0 | 19.02 | 19.00 | 19.06 | 18.54 | 19.20 | 962,460 | 18,075,008 | 18.780 | 3.577 | 3.573 | 3.584 | 3.486 | 3.610 | 5,118,243 | 3.5315 | 0.42% |
| 2009-07-08 | 0 | 18.94 | 18.90 | 18.94 | 18.90 | 19.50 | 343,885 | 6,641,355 | 19.313 | 3.562 | 3.554 | 3.562 | 3.554 | 3.667 | 1,828,738 | 3.6317 | -6.24% |
| 2009-07-07 | 0 | 20.20 | 20.00 | 20.20 | 19.80 | 20.80 | 580,000 | 11,748,624 | 20.256 | 3.799 | 3.761 | 3.799 | 3.723 | 3.911 | 3,084,368 | 3.8091 | 0.00% |
| 2009-07-06 | 0 | 20.20 | 20.15 | 20.25 | 19.82 | 20.20 | 160,000 | 3,196,960 | 19.981 | 3.799 | 3.789 | 3.808 | 3.727 | 3.799 | 850,860 | 3.7573 | -1.70% |
| 2009-07-03 | 0 | 20.55 | 20.00 | 20.55 | 19.80 | 20.90 | 2,133,134 | 42,201,332 | 19.784 | 3.864 | 3.761 | 3.864 | 3.723 | 3.930 | 11,343,742 | 3.7202 | -2.14% |
| 2009-07-02 | 0 | 21.00 | 20.85 | 21.00 | 20.85 | 21.70 | 1,288,239 | 27,102,676 | 21.039 | 3.949 | 3.921 | 3.949 | 3.921 | 4.081 | 6,850,695 | 3.9562 | 5.53% |
| 2009-06-30 | 0 | 19.90 | 19.90 | 19.92 | 19.88 | 20.25 | 1,316,526 | 26,294,344 | 19.973 | 3.742 | 3.742 | 3.746 | 3.738 | 3.808 | 7,001,122 | 3.7557 | -1.00% |
| 2009-06-29 | 0 | 20.10 | 20.05 | 20.10 | 19.88 | 20.50 | 622,648 | 12,554,825 | 20.164 | 3.780 | 3.770 | 3.780 | 3.738 | 3.855 | 3,311,165 | 3.7917 | -1.71% |
| 2009-06-26 | 0 | 20.45 | 20.40 | 20.45 | 20.00 | 20.50 | 792,383 | 16,128,967 | 20.355 | 3.846 | 3.836 | 3.846 | 3.761 | 3.855 | 4,213,794 | 3.8277 | 3.28% |
| 2009-06-25 | 0 | 19.80 | 19.72 | 19.90 | 19.72 | 20.30 | 365,765 | 7,301,090 | 19.961 | 3.723 | 3.708 | 3.742 | 3.708 | 3.817 | 1,945,093 | 3.7536 | -0.30% |
| 2009-06-24 | 0 | 19.86 | 19.82 | 20.10 | 19.40 | 19.88 | 279,740 | 5,505,048 | 19.679 | 3.735 | 3.727 | 3.780 | 3.648 | 3.738 | 1,487,623 | 3.7006 | 1.74% |
| 2009-06-23 | 0 | 19.52 | 19.40 | 19.86 | 18.72 | 19.86 | 712,400 | 13,765,296 | 19.322 | 3.671 | 3.648 | 3.735 | 3.520 | 3.735 | 3,788,455 | 3.6335 | -1.71% |
| 2009-06-22 | 0 | 19.86 | 19.42 | 19.98 | 19.00 | 19.92 | 564,000 | 10,954,540 | 19.423 | 3.735 | 3.652 | 3.757 | 3.573 | 3.746 | 2,999,282 | 3.6524 | -0.10% |
| 2009-06-19 | 0 | 19.88 | 19.80 | 20.00 | 18.60 | 20.40 | 1,132,000 | 22,425,720 | 19.811 | 3.738 | 3.723 | 3.761 | 3.498 | 3.836 | 6,019,835 | 3.7253 | 6.88% |
| 2009-06-18 | 0 | 18.60 | 18.60 | 18.92 | 18.60 | 19.80 | 1,424,515 | 27,209,625 | 19.101 | 3.498 | 3.498 | 3.558 | 3.498 | 3.723 | 7,575,394 | 3.5918 | -4.62% |
| 2009-06-17 | 0 | 19.50 | 19.50 | 19.80 | 18.40 | 19.50 | 688,000 | 12,967,760 | 18.848 | 3.667 | 3.667 | 3.723 | 3.460 | 3.667 | 3,658,699 | 3.5444 | 2.74% |
| 2009-06-16 | 0 | 18.98 | 18.78 | 19.00 | 18.50 | 18.98 | 609,000 | 11,388,080 | 18.700 | 3.569 | 3.531 | 3.573 | 3.479 | 3.569 | 3,238,586 | 3.5164 | 0.74% |
| 2009-06-15 | 0 | 18.84 | 19.00 | 19.30 | 18.80 | 20.05 | 1,284,000 | 25,334,272 | 19.731 | 3.543 | 3.573 | 3.629 | 3.535 | 3.770 | 6,828,153 | 3.7103 | -4.85% |
| 2009-06-12 | 0 | 19.80 | 19.80 | 19.92 | 19.00 | 19.92 | 1,136,000 | 22,414,560 | 19.731 | 3.723 | 3.723 | 3.746 | 3.573 | 3.746 | 6,041,107 | 3.7103 | 1.54% |
| 2009-06-11 | 0 | 19.50 | 19.46 | 19.60 | 17.84 | 19.56 | 2,106,000 | 39,867,840 | 18.931 | 3.667 | 3.659 | 3.686 | 3.355 | 3.678 | 11,199,447 | 3.5598 | 8.94% |
| 2009-06-10 | 0 | 17.90 | 17.70 | 17.90 | 16.56 | 17.90 | 1,843,900 | 32,174,614 | 17.449 | 3.366 | 3.328 | 3.366 | 3.114 | 3.366 | 9,805,631 | 3.2812 | 8.09% |
| 2009-06-09 | 0 | 16.56 | 16.56 | 16.60 | 16.22 | 17.10 | 2,298,976 | 38,170,045 | 16.603 | 3.114 | 3.114 | 3.122 | 3.050 | 3.216 | 12,225,669 | 3.1221 | -1.31% |
| 2009-06-08 | 0 | 16.78 | 16.60 | 16.78 | 16.20 | 17.00 | 1,395,000 | 23,287,840 | 16.694 | 3.155 | 3.122 | 3.155 | 3.046 | 3.197 | 7,418,437 | 3.1392 | -1.87% |
| 2009-06-05 | 0 | 17.10 | 17.02 | 17.20 | 16.98 | 17.56 | 2,892,906 | 50,239,854 | 17.367 | 3.216 | 3.201 | 3.234 | 3.193 | 3.302 | 15,384,115 | 3.2657 | -2.62% |
| 2009-06-04 | 0 | 17.56 | 17.56 | 17.60 | 17.52 | 18.68 | 902,500 | 15,983,840 | 17.711 | 3.302 | 3.302 | 3.310 | 3.295 | 3.513 | 4,799,383 | 3.3304 | -6.10% |
| 2009-06-03 | 0 | 18.70 | 18.56 | 18.70 | 18.58 | 19.10 | 1,679,080 | 31,606,036 | 18.823 | 3.516 | 3.490 | 3.516 | 3.494 | 3.592 | 8,929,139 | 3.5397 | 1.19% |
| 2009-06-02 | 0 | 18.48 | 18.34 | 18.52 | 18.18 | 18.80 | 2,269,745 | 42,022,273 | 18.514 | 3.475 | 3.449 | 3.483 | 3.419 | 3.535 | 12,070,222 | 3.4815 | 3.70% |
| 2009-06-01 | 0 | 17.82 | 17.82 | 17.98 | 17.46 | 18.60 | 5,906,209 | 108,527,936 | 18.375 | 3.351 | 3.351 | 3.381 | 3.283 | 3.498 | 31,408,486 | 3.4554 | -4.09% |
| 2009-05-29 | 0 | 18.58 | 18.24 | 18.26 | 18.24 | 20.70 | 9,439,502 | 182,196,077 | 19.301 | 3.494 | 3.430 | 3.434 | 3.430 | 3.893 | 50,198,100 | 3.6295 | -7.56% |
| 2009-05-27 | 0 | 20.10 | 19.78 | 20.10 | 19.60 | 20.70 | 5,498,309 | 110,909,402 | 20.172 | 3.780 | 3.720 | 3.780 | 3.686 | 3.893 | 29,239,325 | 3.7932 | 1.11% |
| 2009-05-26 | 0 | 19.88 | 19.76 | 19.88 | 19.40 | 20.05 | 2,208,155 | 44,044,581 | 19.946 | 3.738 | 3.716 | 3.738 | 3.648 | 3.770 | 11,742,694 | 3.7508 | -3.96% |
| 2009-05-25 | 0 | 20.70 | 20.60 | 20.70 | 19.96 | 20.95 | 4,364,670 | 89,364,303 | 20.474 | 3.893 | 3.874 | 3.893 | 3.753 | 3.940 | 23,210,773 | 3.8501 | 4.02% |
| 2009-05-22 | 0 | 19.90 | 19.88 | 19.90 | 18.60 | 20.30 | 5,059,311 | 99,664,658 | 19.699 | 3.742 | 3.738 | 3.742 | 3.498 | 3.817 | 26,904,788 | 3.7043 | 6.76% |
| 2009-05-21 | 0 | 18.64 | 18.64 | 18.66 | 18.50 | 18.70 | 2,339,000 | 43,565,100 | 18.626 | 3.505 | 3.505 | 3.509 | 3.479 | 3.516 | 12,438,512 | 3.5024 | 0.11% |
| 2009-05-20 | 0 | 18.62 | 18.56 | 18.62 | 18.10 | 18.62 | 3,942,370 | 73,076,210 | 18.536 | 3.501 | 3.490 | 3.501 | 3.404 | 3.501 | 20,965,034 | 3.4856 | 2.99% |
| 2009-05-19 | 0 | 18.08 | 18.10 | 18.22 | 18.00 | 18.80 | 2,073,000 | 38,232,808 | 18.443 | 3.400 | 3.404 | 3.426 | 3.385 | 3.535 | 11,023,957 | 3.4682 | -3.11% |
| 2009-05-18 | 0 | 18.66 | 18.60 | 18.80 | 17.68 | 19.12 | 3,929,000 | 72,576,908 | 18.472 | 3.509 | 3.498 | 3.535 | 3.325 | 3.595 | 20,893,934 | 3.4736 | 3.67% |
| 2009-05-15 | 0 | 18.00 | 17.78 | 18.20 | 17.30 | 18.40 | 3,103,439 | 55,354,267 | 17.836 | 3.385 | 3.343 | 3.422 | 3.253 | 3.460 | 16,503,703 | 3.3541 | 4.53% |
| 2009-05-14 | 0 | 17.22 | 17.20 | 17.28 | 16.40 | 18.56 | 4,972,340 | 85,677,030 | 17.231 | 3.238 | 3.234 | 3.249 | 3.084 | 3.490 | 26,442,287 | 3.2402 | 6.82% |
| 2009-05-13 | 0 | 16.12 | 16.12 | 16.20 | 16.00 | 16.90 | 1,812,215 | 29,707,797 | 16.393 | 3.031 | 3.031 | 3.046 | 3.009 | 3.178 | 9,637,134 | 3.0826 | -1.47% |
| 2009-05-12 | 0 | 16.36 | 16.18 | 16.20 | 16.06 | 17.46 | 1,634,000 | 26,868,200 | 16.443 | 3.076 | 3.043 | 3.046 | 3.020 | 3.283 | 8,689,409 | 3.0921 | -2.04% |
| 2009-05-11 | 0 | 16.70 | 16.74 | 16.88 | 15.80 | 17.10 | 1,348,600 | 22,033,820 | 16.338 | 3.140 | 3.148 | 3.174 | 2.971 | 3.216 | 7,171,687 | 3.0723 | 4.51% |
| 2009-05-08 | 0 | 15.98 | 15.86 | 15.98 | 15.70 | 16.20 | 1,188,935 | 18,824,840 | 15.833 | 3.005 | 2.982 | 3.005 | 2.952 | 3.046 | 6,322,609 | 2.9774 | 2.17% |
| 2009-05-07 | 0 | 15.64 | 15.70 | 15.78 | 15.00 | 15.88 | 2,600,000 | 39,807,200 | 15.310 | 2.941 | 2.952 | 2.967 | 2.821 | 2.986 | 13,826,477 | 2.8791 | 4.41% |
| 2009-05-06 | 0 | 14.98 | 14.92 | 14.98 | 14.88 | 15.00 | 1,218,000 | 18,254,480 | 14.987 | 2.817 | 2.806 | 2.817 | 2.798 | 2.821 | 6,477,173 | 2.8183 | 0.00% |
| 2009-05-05 | 0 | 14.98 | 14.96 | 14.98 | 14.78 | 15.14 | 2,292,000 | 34,272,992 | 14.953 | 2.817 | 2.813 | 2.817 | 2.779 | 2.847 | 12,188,571 | 2.8119 | 1.35% |
| 2009-05-04 | 0 | 14.78 | 14.78 | 14.96 | 14.60 | 14.96 | 382,425 | 5,643,102 | 14.756 | 2.779 | 2.779 | 2.813 | 2.745 | 2.813 | 2,033,689 | 2.7748 | 0.96% |
| 2009-04-30 | 0 | 14.64 | 14.64 | 14.66 | 14.64 | 15.68 | 743,075 | 11,142,287 | 14.995 | 2.753 | 2.753 | 2.757 | 2.753 | 2.949 | 3,951,581 | 2.8197 | -0.41% |
| 2009-04-29 | 0 | 14.70 | 14.68 | 14.70 | 14.54 | 14.72 | 220,000 | 3,223,280 | 14.651 | 2.764 | 2.761 | 2.764 | 2.734 | 2.768 | 1,169,933 | 2.7551 | 0.68% |
| 2009-04-28 | 0 | 14.60 | 14.60 | 14.70 | 14.48 | 14.88 | 679,934 | 9,911,103 | 14.577 | 2.745 | 2.745 | 2.764 | 2.723 | 2.798 | 3,615,805 | 2.7411 | -0.68% |
| 2009-04-27 | 0 | 14.70 | 14.60 | 14.70 | 14.50 | 15.06 | 512,816 | 7,544,491 | 14.712 | 2.764 | 2.745 | 2.764 | 2.727 | 2.832 | 2,727,092 | 2.7665 | -4.92% |
| 2009-04-24 | 0 | 15.46 | 15.40 | 15.42 | 15.24 | 15.72 | 824,760 | 12,720,646 | 15.423 | 2.907 | 2.896 | 2.900 | 2.866 | 2.956 | 4,385,971 | 2.9003 | -2.52% |
| 2009-04-23 | 0 | 15.86 | 15.54 | 15.86 | 14.80 | 16.24 | 562,000 | 8,608,880 | 15.318 | 2.982 | 2.922 | 2.982 | 2.783 | 3.054 | 2,988,646 | 2.8805 | 8.93% |
| 2009-04-22 | 0 | 14.56 | 14.56 | 14.62 | 14.42 | 14.62 | 652,000 | 9,467,224 | 14.520 | 2.738 | 2.738 | 2.749 | 2.712 | 2.749 | 3,467,255 | 2.7305 | 0.83% |
| 2009-04-21 | 0 | 14.44 | 14.44 | 14.54 | 14.38 | 14.80 | 96,000 | 1,395,040 | 14.532 | 2.715 | 2.715 | 2.734 | 2.704 | 2.783 | 510,516 | 2.7326 | -2.43% |
| 2009-04-20 | 0 | 14.80 | 14.80 | 15.00 | 14.52 | 14.76 | 556,000 | 8,158,960 | 14.674 | 2.783 | 2.783 | 2.821 | 2.730 | 2.776 | 2,956,739 | 2.7594 | 1.79% |
| 2009-04-17 | 0 | 14.54 | 14.54 | 14.70 | 14.46 | 15.12 | 679,575 | 10,045,833 | 14.783 | 2.734 | 2.734 | 2.764 | 2.719 | 2.843 | 3,613,895 | 2.7798 | -3.07% |
| 2009-04-16 | 0 | 15.00 | 14.96 | 15.02 | 14.52 | 15.10 | 1,901,420 | 28,209,696 | 14.836 | 2.821 | 2.813 | 2.824 | 2.730 | 2.839 | 10,111,516 | 2.7899 | 2.74% |
| 2009-04-15 | 0 | 14.60 | 14.48 | 14.90 | 14.20 | 14.98 | 984,000 | 14,392,568 | 14.627 | 2.745 | 2.723 | 2.802 | 2.670 | 2.817 | 5,232,790 | 2.7505 | -3.69% |
| 2009-04-14 | 0 | 15.16 | 15.16 | 15.28 | 14.30 | 15.18 | 1,470,000 | 21,764,620 | 14.806 | 2.851 | 2.851 | 2.873 | 2.689 | 2.855 | 7,817,278 | 2.7842 | 7.06% |
| 2009-04-09 | 0 | 14.16 | 14.20 | 14.24 | 14.00 | 14.44 | 852,000 | 12,075,160 | 14.173 | 2.663 | 2.670 | 2.678 | 2.633 | 2.715 | 4,530,830 | 2.6651 | 0.57% |
| 2009-04-08 | 0 | 14.08 | 14.06 | 14.48 | 13.90 | 14.16 | 1,330,375 | 18,618,665 | 13.995 | 2.648 | 2.644 | 2.723 | 2.614 | 2.663 | 7,074,769 | 2.6317 | -0.56% |
| 2009-04-07 | 0 | 14.16 | 14.06 | 14.16 | 14.02 | 14.24 | 756,805 | 10,680,614 | 14.113 | 2.663 | 2.644 | 2.663 | 2.636 | 2.678 | 4,024,595 | 2.6538 | 1.00% |
| 2009-04-06 | 0 | 14.02 | 14.02 | 14.08 | 13.98 | 14.60 | 1,072,000 | 15,143,280 | 14.126 | 2.636 | 2.636 | 2.648 | 2.629 | 2.745 | 5,700,763 | 2.6564 | -1.96% |
| 2009-04-03 | 0 | 14.30 | 14.30 | 14.40 | 14.12 | 14.50 | 270,158 | 3,855,896 | 14.273 | 2.689 | 2.689 | 2.708 | 2.655 | 2.727 | 1,436,667 | 2.6839 | 1.85% |
| 2009-04-02 | 0 | 14.04 | 14.04 | 14.20 | 13.82 | 14.50 | 727,494 | 10,176,107 | 13.988 | 2.640 | 2.640 | 2.670 | 2.599 | 2.727 | 3,868,723 | 2.6304 | 1.88% |
| 2009-04-01 | 0 | 13.88 | 13.54 | 13.90 | 13.88 | 14.20 | 1,204,000 | 16,745,796 | 13.908 | 2.592 | 2.528 | 2.595 | 2.592 | 2.651 | 6,448,578 | 2.5968 | 0.58% |
| 2009-03-31 | 0 | 13.80 | 13.80 | 13.98 | 13.78 | 14.30 | 1,238,000 | 17,226,688 | 13.915 | 2.577 | 2.577 | 2.610 | 2.573 | 2.670 | 6,630,681 | 2.5980 | -3.50% |
| 2009-03-30 | 0 | 14.30 | 14.04 | 14.30 | 14.24 | 14.60 | 2,404,800 | 34,608,640 | 14.391 | 2.670 | 2.621 | 2.670 | 2.659 | 2.726 | 12,880,017 | 2.6870 | 0.14% |
| 2009-03-27 | 0 | 14.28 | 14.26 | 14.30 | 14.24 | 14.50 | 3,080,280 | 44,053,440 | 14.302 | 2.666 | 2.662 | 2.670 | 2.659 | 2.707 | 16,497,862 | 2.6703 | 0.14% |
| 2009-03-26 | 0 | 14.26 | 14.10 | 14.26 | 14.00 | 14.50 | 1,191,500 | 16,963,550 | 14.237 | 2.662 | 2.633 | 2.662 | 2.614 | 2.707 | 6,381,629 | 2.6582 | -0.97% |
| 2009-03-25 | 0 | 14.40 | 14.32 | 14.40 | 14.02 | 14.60 | 1,021,000 | 14,709,180 | 14.407 | 2.689 | 2.674 | 2.689 | 2.618 | 2.726 | 5,468,437 | 2.6898 | 0.00% |
| 2009-03-24 | 0 | 14.40 | 14.30 | 14.40 | 13.86 | 14.60 | 1,234,006 | 17,627,562 | 14.285 | 2.689 | 2.670 | 2.689 | 2.588 | 2.726 | 6,609,289 | 2.6671 | 5.73% |
| 2009-03-23 | 0 | 13.62 | 13.60 | 13.84 | 13.62 | 14.00 | 11,184,000 | 152,886,640 | 13.670 | 2.543 | 2.539 | 2.584 | 2.543 | 2.614 | 59,901,077 | 2.5523 | 0.89% |
| 2009-03-20 | 0 | 13.50 | 13.50 | 13.80 | 13.50 | 13.88 | 646,000 | 8,877,512 | 13.742 | 2.521 | 2.521 | 2.577 | 2.521 | 2.592 | 3,459,951 | 2.5658 | -3.43% |
| 2009-03-19 | 0 | 13.98 | 13.82 | 13.98 | 13.74 | 13.98 | 360,000 | 5,006,080 | 13.906 | 2.610 | 2.580 | 2.610 | 2.565 | 2.610 | 1,928,146 | 2.5963 | 1.90% |
| 2009-03-18 | 0 | 13.72 | 13.72 | 13.90 | 13.54 | 13.96 | 472,000 | 6,479,600 | 13.728 | 2.562 | 2.562 | 2.595 | 2.528 | 2.606 | 2,528,014 | 2.5631 | 1.63% |
| 2009-03-17 | 0 | 13.50 | 13.50 | 13.90 | 13.24 | 14.12 | 2,940,000 | 39,715,855 | 13.509 | 2.521 | 2.521 | 2.595 | 2.472 | 2.636 | 15,746,528 | 2.5222 | 2.43% |
| 2009-03-16 | 0 | 13.18 | 13.16 | 13.18 | 13.10 | 13.40 | 1,945,060 | 25,682,172 | 13.204 | 2.461 | 2.457 | 2.461 | 2.446 | 2.502 | 10,417,667 | 2.4653 | 0.92% |
| 2009-03-13 | 0 | 13.06 | 13.04 | 13.06 | 12.92 | 13.38 | 526,880 | 6,883,546 | 13.065 | 2.438 | 2.435 | 2.438 | 2.412 | 2.498 | 2,821,949 | 2.4393 | 2.03% |
| 2009-03-12 | 0 | 12.80 | 12.80 | 13.00 | 12.64 | 13.14 | 1,195,120 | 15,307,392 | 12.808 | 2.390 | 2.390 | 2.427 | 2.360 | 2.453 | 6,401,017 | 2.3914 | 0.47% |
| 2009-03-11 | 0 | 12.74 | 12.62 | 12.74 | 12.40 | 13.30 | 364,000 | 4,605,360 | 12.652 | 2.379 | 2.356 | 2.379 | 2.315 | 2.483 | 1,949,570 | 2.3622 | -3.04% |
| 2009-03-10 | 0 | 13.14 | 12.84 | 13.10 | 12.26 | 13.20 | 204,000 | 2,637,200 | 12.927 | 2.453 | 2.397 | 2.446 | 2.289 | 2.465 | 1,092,616 | 2.4137 | 4.29% |
| 2009-03-09 | 0 | 12.60 | 12.60 | 12.96 | 12.50 | 12.70 | 48,000 | 604,720 | 12.598 | 2.353 | 2.353 | 2.420 | 2.334 | 2.371 | 257,086 | 2.3522 | 3.28% |
| 2009-03-06 | 0 | 12.20 | 12.16 | 12.58 | 11.82 | 12.32 | 934,475 | 11,213,055 | 11.999 | 2.278 | 2.270 | 2.349 | 2.207 | 2.300 | 5,005,012 | 2.2404 | 3.21% |
| 2009-03-05 | 0 | 11.82 | 11.82 | 11.90 | 11.80 | 12.70 | 1,221,000 | 14,618,280 | 11.972 | 2.207 | 2.207 | 2.222 | 2.203 | 2.371 | 6,539,629 | 2.2353 | -4.52% |
| 2009-03-04 | 0 | 12.38 | 12.30 | 12.38 | 12.24 | 12.90 | 1,612,000 | 20,205,580 | 12.534 | 2.311 | 2.297 | 2.311 | 2.285 | 2.409 | 8,633,810 | 2.3403 | -3.28% |
| 2009-03-03 | 0 | 12.80 | 12.74 | 12.80 | 12.64 | 13.28 | 1,396,000 | 17,823,120 | 12.767 | 2.390 | 2.379 | 2.390 | 2.360 | 2.479 | 7,476,923 | 2.3838 | -3.76% |
| 2009-03-02 | 0 | 13.30 | 13.28 | 13.30 | 13.14 | 13.50 | 1,128,213 | 15,123,513 | 13.405 | 2.483 | 2.479 | 2.483 | 2.453 | 2.521 | 6,042,666 | 2.5028 | 1.84% |
| 2009-02-27 | 0 | 13.06 | 12.94 | 13.00 | 12.84 | 13.20 | 718,000 | 9,319,040 | 12.979 | 2.438 | 2.416 | 2.427 | 2.397 | 2.465 | 3,845,581 | 2.4233 | 0.46% |
| 2009-02-26 | 0 | 13.00 | 13.00 | 13.46 | 12.90 | 13.50 | 622,820 | 8,177,070 | 13.129 | 2.427 | 2.427 | 2.513 | 2.409 | 2.521 | 3,335,800 | 2.4513 | 0.78% |
| 2009-02-25 | 0 | 12.90 | 12.70 | 12.90 | 12.68 | 13.34 | 1,494,000 | 19,441,880 | 13.013 | 2.409 | 2.371 | 2.409 | 2.367 | 2.491 | 8,001,807 | 2.4297 | -1.38% |
| 2009-02-24 | 0 | 13.08 | 13.00 | 13.08 | 12.88 | 13.26 | 176,000 | 2,299,200 | 13.064 | 2.442 | 2.427 | 2.442 | 2.405 | 2.476 | 942,649 | 2.4391 | -2.39% |
| 2009-02-23 | 0 | 13.40 | 13.40 | 13.50 | 12.88 | 13.50 | 1,048,000 | 13,700,160 | 13.073 | 2.502 | 2.502 | 2.521 | 2.405 | 2.521 | 5,613,048 | 2.4408 | 3.24% |
| 2009-02-20 | 0 | 12.98 | 12.96 | 13.00 | 12.98 | 13.04 | 912,000 | 11,859,720 | 13.004 | 2.423 | 2.420 | 2.427 | 2.423 | 2.435 | 4,884,637 | 2.4280 | -0.15% |
| 2009-02-19 | 0 | 13.00 | 12.90 | 13.00 | 12.90 | 13.50 | 496,000 | 6,415,760 | 12.935 | 2.427 | 2.409 | 2.427 | 2.409 | 2.521 | 2,656,557 | 2.4151 | 1.72% |
| 2009-02-18 | 0 | 12.78 | 12.78 | 13.00 | 12.50 | 13.00 | 1,966,845 | 25,116,887 | 12.770 | 2.386 | 2.386 | 2.427 | 2.334 | 2.427 | 10,534,347 | 2.3843 | -2.74% |
| 2009-02-17 | 0 | 13.14 | 13.14 | 13.30 | 13.10 | 13.26 | 134,000 | 1,761,040 | 13.142 | 2.453 | 2.453 | 2.483 | 2.446 | 2.476 | 717,699 | 2.4537 | 0.31% |
| 2009-02-16 | 0 | 13.10 | 13.00 | 13.10 | 13.10 | 13.26 | 620,000 | 8,174,560 | 13.185 | 2.446 | 2.427 | 2.446 | 2.446 | 2.476 | 3,320,696 | 2.4617 | -1.21% |
| 2009-02-13 | 0 | 13.26 | 13.16 | 13.30 | 13.20 | 13.50 | 2,178,840 | 29,164,660 | 13.385 | 2.476 | 2.457 | 2.483 | 2.465 | 2.521 | 11,669,784 | 2.4992 | -1.04% |
| 2009-02-12 | 0 | 13.40 | 13.40 | 13.44 | 13.02 | 13.50 | 1,336,000 | 17,861,600 | 13.369 | 2.502 | 2.502 | 2.509 | 2.431 | 2.521 | 7,155,565 | 2.4962 | 0.75% |
| 2009-02-11 | 0 | 13.30 | 13.20 | 13.30 | 13.00 | 13.40 | 432,000 | 5,746,400 | 13.302 | 2.483 | 2.465 | 2.483 | 2.427 | 2.502 | 2,313,776 | 2.4836 | 2.31% |
| 2009-02-10 | 0 | 13.00 | 13.16 | 13.18 | 13.00 | 13.42 | 1,504,000 | 19,850,800 | 13.199 | 2.427 | 2.457 | 2.461 | 2.427 | 2.506 | 8,055,367 | 2.4643 | -2.99% |
| 2009-02-09 | 0 | 13.40 | 13.40 | 13.46 | 13.02 | 13.76 | 682,600 | 9,159,768 | 13.419 | 2.502 | 2.502 | 2.513 | 2.431 | 2.569 | 3,655,980 | 2.5054 | 4.20% |
| 2009-02-06 | 0 | 12.86 | 12.24 | 12.88 | 12.70 | 13.12 | 1,867,000 | 24,187,398 | 12.955 | 2.401 | 2.285 | 2.405 | 2.371 | 2.450 | 9,999,581 | 2.4188 | -1.68% |
| 2009-02-05 | 0 | 13.08 | 12.50 | 13.10 | 12.76 | 13.20 | 742,400 | 9,575,400 | 12.898 | 2.442 | 2.334 | 2.446 | 2.382 | 2.465 | 3,976,266 | 2.4081 | 2.51% |
| 2009-02-04 | 0 | 12.76 | 12.62 | 12.76 | 12.52 | 13.22 | 1,440,000 | 18,370,960 | 12.758 | 2.382 | 2.356 | 2.382 | 2.338 | 2.468 | 7,712,585 | 2.3819 | -3.92% |
| 2009-02-03 | 0 | 13.28 | 13.16 | 13.30 | 13.00 | 13.54 | 1,404,800 | 18,583,280 | 13.228 | 2.479 | 2.457 | 2.483 | 2.427 | 2.528 | 7,524,055 | 2.4698 | -1.63% |
| 2009-02-02 | 0 | 13.50 | 13.40 | 13.50 | 13.18 | 13.96 | 2,040,972 | 27,453,971 | 13.451 | 2.521 | 2.502 | 2.521 | 2.461 | 2.606 | 10,931,368 | 2.5115 | 1.50% |
| 2009-01-30 | 0 | 13.30 | 13.30 | 13.32 | 13.16 | 13.90 | 1,094,000 | 14,876,120 | 13.598 | 2.483 | 2.483 | 2.487 | 2.457 | 2.595 | 5,859,422 | 2.5388 | -5.00% |
| 2009-01-29 | 0 | 14.00 | 13.92 | 14.00 | 12.80 | 14.20 | 1,388,188 | 18,603,733 | 13.401 | 2.614 | 2.599 | 2.614 | 2.390 | 2.651 | 7,435,082 | 2.5022 | 7.20% |
| 2009-01-23 | 0 | 13.06 | 13.00 | 13.06 | 12.20 | 13.40 | 1,076,000 | 13,729,539 | 12.760 | 2.438 | 2.427 | 2.438 | 2.278 | 2.502 | 5,763,015 | 2.3824 | 7.05% |
| 2009-01-22 | 0 | 12.20 | 12.20 | 12.30 | 11.68 | 12.30 | 2,723,700 | 32,873,764 | 12.070 | 2.278 | 2.278 | 2.297 | 2.181 | 2.297 | 14,588,033 | 2.2535 | 7.02% |
| 2009-01-21 | 0 | 11.40 | 11.50 | 11.68 | 11.36 | 11.80 | 627,880 | 7,229,544 | 11.514 | 2.128 | 2.147 | 2.181 | 2.121 | 2.203 | 3,362,901 | 2.1498 | -3.39% |
| 2009-01-20 | 0 | 11.80 | 11.78 | 11.80 | 11.70 | 11.90 | 612,732 | 7,227,787 | 11.796 | 2.203 | 2.199 | 2.203 | 2.184 | 2.222 | 3,281,769 | 2.2024 | 0.00% |
| 2009-01-19 | 0 | 11.80 | 11.80 | 11.90 | 11.72 | 11.96 | 28,000 | 330,880 | 11.817 | 2.203 | 2.203 | 2.222 | 2.188 | 2.233 | 149,967 | 2.2064 | -0.84% |
| 2009-01-16 | 0 | 11.90 | 11.64 | 11.90 | 11.60 | 12.16 | 489,000 | 5,819,434 | 11.901 | 2.222 | 2.173 | 2.222 | 2.166 | 2.270 | 2,619,065 | 2.2220 | 3.30% |
| 2009-01-15 | 0 | 11.52 | 11.50 | 11.60 | 11.42 | 11.74 | 704,000 | 8,097,520 | 11.502 | 2.151 | 2.147 | 2.166 | 2.132 | 2.192 | 3,770,597 | 2.1475 | -4.00% |
| 2009-01-14 | 0 | 12.00 | 12.00 | 12.60 | 11.62 | 12.50 | 264,000 | 3,146,456 | 11.918 | 2.240 | 2.240 | 2.353 | 2.170 | 2.334 | 1,413,974 | 2.2253 | 2.39% |
| 2009-01-13 | 0 | 11.72 | 11.54 | 11.70 | 11.36 | 11.72 | 216,000 | 2,491,360 | 11.534 | 2.188 | 2.155 | 2.184 | 2.121 | 2.188 | 1,156,888 | 2.1535 | 0.86% |
| 2009-01-12 | 0 | 11.62 | 11.62 | 11.78 | 11.44 | 11.62 | 1,084,000 | 12,536,660 | 11.565 | 2.170 | 2.170 | 2.199 | 2.136 | 2.170 | 5,805,863 | 2.1593 | 0.00% |
| 2009-01-09 | 0 | 11.62 | 11.52 | 11.62 | 11.12 | 11.70 | 212,000 | 2,438,960 | 11.505 | 2.170 | 2.151 | 2.170 | 2.076 | 2.184 | 1,135,464 | 2.1480 | 1.93% |
| 2009-01-08 | 0 | 11.40 | 11.30 | 11.40 | 11.30 | 11.70 | 384,000 | 4,414,240 | 11.495 | 2.128 | 2.110 | 2.128 | 2.110 | 2.184 | 2,056,689 | 2.1463 | -2.40% |
| 2009-01-07 | 0 | 11.68 | 11.68 | 11.76 | 11.60 | 11.80 | 746,100 | 8,715,700 | 11.682 | 2.181 | 2.181 | 2.196 | 2.166 | 2.203 | 3,996,083 | 2.1811 | 0.86% |
| 2009-01-06 | 0 | 11.58 | 11.58 | 11.80 | 11.42 | 12.28 | 266,000 | 3,126,560 | 11.754 | 2.162 | 2.162 | 2.203 | 2.132 | 2.293 | 1,424,686 | 2.1946 | -2.20% |
| 2009-01-05 | 0 | 11.84 | 11.84 | 11.90 | 11.60 | 11.94 | 208,000 | 2,461,520 | 11.834 | 2.211 | 2.211 | 2.222 | 2.166 | 2.229 | 1,114,040 | 2.2095 | 2.07% |
| 2009-01-02 | 0 | 11.60 | 11.60 | 11.70 | 11.38 | 11.82 | 89,000 | 1,029,120 | 11.563 | 2.166 | 2.166 | 2.184 | 2.125 | 2.207 | 476,681 | 2.1589 | -1.36% |
| 2008-12-31 | 0 | 11.76 | 11.76 | 11.86 | 11.76 | 11.92 | 317,000 | 3,758,460 | 11.856 | 2.196 | 2.196 | 2.214 | 2.196 | 2.226 | 1,697,840 | 2.2137 | -1.34% |
| 2008-12-30 | 0 | 11.92 | 11.82 | 11.92 | 11.58 | 12.00 | 343,000 | 4,080,960 | 11.898 | 2.226 | 2.207 | 2.226 | 2.162 | 2.240 | 1,837,095 | 2.2214 | -0.33% |
| 2008-12-29 | 0 | 11.96 | 11.94 | 12.00 | 11.60 | 11.98 | 29,000 | 342,480 | 11.810 | 2.233 | 2.229 | 2.240 | 2.166 | 2.237 | 155,323 | 2.2050 | 3.10% |
| 2008-12-24 | 0 | 11.60 | 11.50 | 11.60 | 11.58 | 11.60 | 149,000 | 1,727,840 | 11.596 | 2.166 | 2.147 | 2.166 | 2.162 | 2.166 | 798,038 | 2.1651 | 0.00% |
| 2008-12-23 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 11.64 | 240,000 | 2,779,120 | 11.580 | 2.166 | 2.147 | 2.166 | 2.147 | 2.173 | 1,285,431 | 2.1620 | 0.87% |
| 2008-12-22 | 0 | 11.50 | 11.32 | 11.50 | 11.42 | 11.64 | 328,000 | 3,770,000 | 11.494 | 2.147 | 2.114 | 2.147 | 2.132 | 2.173 | 1,756,755 | 2.1460 | 0.00% |
| 2008-12-19 | 0 | 11.50 | 11.48 | 11.50 | 10.98 | 11.60 | 880,000 | 9,958,220 | 11.316 | 2.147 | 2.143 | 2.147 | 2.050 | 2.166 | 4,713,246 | 2.1128 | 4.93% |
| 2008-12-18 | 0 | 10.96 | 10.88 | 11.00 | 10.90 | 11.10 | 454,000 | 5,008,115 | 11.031 | 2.046 | 2.031 | 2.054 | 2.035 | 2.072 | 2,431,607 | 2.0596 | -1.08% |
| 2008-12-17 | 0 | 11.08 | 11.00 | 11.08 | 10.82 | 11.22 | 560,000 | 6,216,640 | 11.101 | 2.069 | 2.054 | 2.069 | 2.020 | 2.095 | 2,999,339 | 2.0727 | 1.65% |
| 2008-12-16 | 0 | 10.90 | 10.80 | 10.90 | 10.80 | 11.08 | 64,000 | 701,040 | 10.954 | 2.035 | 2.016 | 2.035 | 2.016 | 2.069 | 342,782 | 2.0452 | -0.91% |
| 2008-12-15 | 0 | 11.00 | 10.78 | 11.00 | 10.46 | 11.00 | 300,000 | 3,274,400 | 10.915 | 2.054 | 2.013 | 2.054 | 1.953 | 2.054 | 1,606,789 | 2.0379 | 5.16% |
| 2008-12-12 | 0 | 10.46 | 10.40 | 10.48 | 10.30 | 10.50 | 2,428,000 | 25,353,496 | 10.442 | 1.953 | 1.942 | 1.957 | 1.923 | 1.960 | 13,004,275 | 1.9496 | 0.00% |
| 2008-12-11 | 0 | 10.46 | 10.30 | 10.46 | 10.30 | 10.60 | 196,500 | 2,055,700 | 10.462 | 1.953 | 1.923 | 1.953 | 1.923 | 1.979 | 1,052,447 | 1.9533 | 0.00% |
| 2008-12-10 | 0 | 10.46 | 10.36 | 10.40 | 10.20 | 10.48 | 375,000 | 3,898,700 | 10.397 | 1.953 | 1.934 | 1.942 | 1.904 | 1.957 | 2,008,486 | 1.9411 | -0.38% |
| 2008-12-09 | 0 | 10.50 | 10.46 | 10.60 | 10.06 | 10.96 | 654,000 | 6,853,640 | 10.480 | 1.960 | 1.953 | 1.979 | 1.878 | 2.046 | 3,502,799 | 1.9566 | -3.85% |
| 2008-12-08 | 0 | 10.92 | 10.90 | 10.92 | 10.82 | 11.02 | 476,000 | 5,220,880 | 10.968 | 2.039 | 2.035 | 2.039 | 2.020 | 2.058 | 2,549,438 | 2.0479 | -1.97% |
| 2008-12-05 | 0 | 11.14 | 11.10 | 11.20 | 10.96 | 11.42 | 164,000 | 1,823,760 | 11.120 | 2.080 | 2.072 | 2.091 | 2.046 | 2.132 | 878,378 | 2.0763 | 1.64% |
| 2008-12-04 | 0 | 10.96 | 10.96 | 11.00 | 10.86 | 11.40 | 1,092,000 | 12,007,760 | 10.996 | 2.046 | 2.046 | 2.054 | 2.028 | 2.128 | 5,848,710 | 2.0531 | 0.00% |
| 2008-12-03 | 0 | 10.96 | 10.96 | 11.04 | 10.64 | 11.10 | 616,000 | 6,768,800 | 10.988 | 2.046 | 2.046 | 2.061 | 1.987 | 2.072 | 3,299,272 | 2.0516 | 1.11% |
| 2008-12-02 | 0 | 10.84 | 10.70 | 10.90 | 10.62 | 11.30 | 204,000 | 2,224,480 | 10.904 | 2.024 | 1.998 | 2.035 | 1.983 | 2.110 | 1,092,616 | 2.0359 | -2.17% |
| 2008-12-01 | 0 | 11.08 | 11.06 | 11.08 | 10.70 | 11.26 | 560,000 | 6,179,600 | 11.035 | 2.069 | 2.065 | 2.069 | 1.998 | 2.102 | 2,999,339 | 2.0603 | 0.73% |
| 2008-11-28 | 0 | 11.00 | 10.58 | 11.00 | 10.80 | 11.80 | 240,000 | 2,647,040 | 11.029 | 2.054 | 1.975 | 2.054 | 2.016 | 2.203 | 1,285,431 | 2.0593 | 5.77% |
| 2008-11-27 | 0 | 10.40 | 10.10 | 10.40 | 9.950 | 10.68 | 1,002,000 | 10,287,100 | 10.267 | 1.942 | 1.886 | 1.942 | 1.858 | 1.994 | 5,366,674 | 1.9168 | 5.58% |
| 2008-11-26 | 0 | 9.850 | 9.800 | 9.850 | 9.800 | 9.920 | 1,488,000 | 14,664,960 | 9.8555 | 1.839 | 1.830 | 1.839 | 1.830 | 1.852 | 7,969,671 | 1.8401 | 0.51% |
| 2008-11-25 | 0 | 9.800 | 9.800 | 9.900 | 9.730 | 10.00 | 1,304,000 | 12,838,040 | 9.8451 | 1.830 | 1.830 | 1.848 | 1.817 | 1.867 | 6,984,174 | 1.8382 | 0.00% |
| 2008-11-24 | 0 | 9.800 | 9.800 | 9.950 | 9.800 | 10.00 | 210,000 | 2,066,600 | 9.8410 | 1.830 | 1.830 | 1.858 | 1.830 | 1.867 | 1,124,752 | 1.8374 | 0.00% |
| 2008-11-21 | 0 | 9.800 | 9.800 | 9.900 | 9.630 | 9.990 | 688,000 | 6,740,210 | 9.7968 | 1.830 | 1.830 | 1.848 | 1.798 | 1.865 | 3,684,902 | 1.8291 | 1.03% |
| 2008-11-20 | 0 | 9.700 | 9.700 | 9.740 | 9.100 | 9.740 | 444,000 | 4,276,080 | 9.6308 | 1.811 | 1.811 | 1.819 | 1.699 | 1.819 | 2,378,047 | 1.7981 | -0.72% |
| 2008-11-19 | 0 | 9.770 | 9.770 | 9.800 | 9.300 | 9.800 | 782,000 | 7,424,290 | 9.4940 | 1.824 | 1.824 | 1.830 | 1.736 | 1.830 | 4,188,362 | 1.7726 | 5.05% |
| 2008-11-18 | 0 | 9.300 | 9.220 | 9.300 | 9.110 | 9.300 | 1,526,000 | 14,037,280 | 9.1987 | 1.736 | 1.721 | 1.736 | 1.701 | 1.736 | 8,173,198 | 1.7175 | 2.20% |
| 2008-11-17 | 0 | 9.100 | 9.100 | 9.150 | 9.100 | 9.200 | 810,000 | 7,376,410 | 9.1067 | 1.699 | 1.699 | 1.708 | 1.699 | 1.718 | 4,338,329 | 1.7003 | 0.00% |
| 2008-11-14 | 0 | 9.100 | 9.000 | 9.100 | 9.100 | 9.180 | 1,544,000 | 14,121,920 | 9.1463 | 1.699 | 1.680 | 1.699 | 1.699 | 1.714 | 8,269,605 | 1.7077 | -0.33% |
| 2008-11-13 | 0 | 9.130 | 9.100 | 9.130 | 8.700 | 9.130 | 2,356,000 | 21,166,120 | 8.9839 | 1.705 | 1.699 | 1.705 | 1.624 | 1.705 | 12,618,646 | 1.6774 | 1.44% |
| 2008-11-12 | 0 | 9.000 | 8.920 | 9.000 | 8.740 | 9.000 | 2,604,000 | 23,169,640 | 8.8977 | 1.680 | 1.665 | 1.680 | 1.632 | 1.680 | 13,946,925 | 1.6613 | 2.97% |
| 2008-11-11 | 0 | 8.740 | 8.720 | 8.740 | 8.660 | 9.190 | 1,028,000 | 9,162,000 | 8.9125 | 1.632 | 1.628 | 1.632 | 1.617 | 1.716 | 5,505,929 | 1.6640 | -2.89% |
| 2008-11-10 | 0 | 9.000 | 8.960 | 9.000 | 8.950 | 9.300 | 706,000 | 6,381,800 | 9.0394 | 1.680 | 1.673 | 1.680 | 1.671 | 1.736 | 3,781,309 | 1.6877 | 0.56% |
| 2008-11-07 | 0 | 8.950 | 8.950 | 8.980 | 8.850 | 9.320 | 1,860,000 | 16,628,720 | 8.9402 | 1.671 | 1.671 | 1.677 | 1.652 | 1.740 | 9,962,089 | 1.6692 | -5.79% |
| 2008-11-06 | 0 | 9.500 | 9.320 | 9.500 | 8.960 | 9.700 | 40,000 | 373,120 | 9.3280 | 1.774 | 1.740 | 1.774 | 1.673 | 1.811 | 214,238 | 1.7416 | -3.06% |
| 2008-11-05 | 0 | 9.800 | 9.200 | 9.800 | 9.800 | 10.10 | 2,088,000 | 20,776,240 | 9.9503 | 1.830 | 1.718 | 1.830 | 1.830 | 1.886 | 11,183,248 | 1.8578 | -2.00% |
| 2008-11-04 | 0 | 10.00 | 9.900 | 10.00 | 9.520 | 10.00 | 152,000 | 1,497,880 | 9.8545 | 1.867 | 1.848 | 1.867 | 1.777 | 1.867 | 814,106 | 1.8399 | 0.00% |
| 2008-11-03 | 0 | 10.00 | 9.740 | 10.00 | 9.220 | 10.86 | 300,000 | 2,890,320 | 9.6344 | 1.867 | 1.819 | 1.867 | 1.721 | 2.028 | 1,606,789 | 1.7988 | 8.70% |
| 2008-10-31 | 0 | 9.200 | 9.200 | 9.410 | 8.340 | 9.200 | 2,190,000 | 19,705,800 | 8.9981 | 1.718 | 1.718 | 1.757 | 1.557 | 1.718 | 11,729,556 | 1.6800 | 9.26% |
| 2008-10-30 | 0 | 8.420 | 8.300 | 8.420 | 7.600 | 8.420 | 2,564,000 | 20,906,840 | 8.1540 | 1.572 | 1.550 | 1.572 | 1.419 | 1.572 | 13,732,686 | 1.5224 | 13.78% |
| 2008-10-29 | 0 | 7.400 | 7.400 | 7.680 | 7.000 | 7.780 | 462,000 | 3,382,160 | 7.3207 | 1.382 | 1.382 | 1.434 | 1.307 | 1.453 | 2,474,454 | 1.3668 | 10.61% |
| 2008-10-28 | 0 | 6.690 | 6.690 | 8.400 | 5.950 | 6.690 | 4,120,000 | 24,757,568 | 6.0091 | 1.249 | 1.249 | 1.568 | 1.111 | 1.249 | 22,066,563 | 1.1219 | 11.50% |
| 2008-10-27 | 0 | 6.000 | 5.990 | 6.000 | 5.760 | 6.600 | 1,224,000 | 7,401,360 | 6.0469 | 1.120 | 1.118 | 1.120 | 1.075 | 1.232 | 6,555,697 | 1.1290 | -11.76% |
| 2008-10-24 | 0 | 6.800 | 6.800 | 6.990 | 6.360 | 9.000 | 4,627,000 | 33,552,720 | 7.2515 | 1.270 | 1.270 | 1.305 | 1.187 | 1.680 | 24,782,035 | 1.3539 | -24.44% |
| 2008-10-23 | 0 | 9.000 | 8.860 | 9.000 | 8.610 | 9.980 | 2,180,000 | 19,794,120 | 9.0799 | 1.680 | 1.654 | 1.680 | 1.608 | 1.863 | 11,675,997 | 1.6953 | -10.89% |
| 2008-10-22 | 1 | - | - | - | - | - | 0 | 0 | - | 1.886 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-21 | 1 | - | - | - | - | - | 0 | 0 | - | 1.886 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-20 | 1 | - | - | - | - | - | 0 | 0 | - | 1.886 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-17 | 1 | - | - | - | - | - | 0 | 0 | - | 1.886 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-16 | 1 | - | - | - | - | - | 0 | 0 | - | 1.886 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-15 | 1 | - | - | - | - | - | 0 | 0 | - | 1.886 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-14 | 1 | 10.10 | - | - | 9.990 | 10.60 | 315,000 | 3,156,540 | 10.021 | 1.886 | - | - | 1.865 | 1.979 | 1,687,128 | 1.8710 | 10.02% |
| 2008-10-13 | 0 | 9.180 | 9.130 | 9.180 | 8.810 | 9.180 | 1,002,200 | 9,063,740 | 9.0438 | 1.714 | 1.705 | 1.714 | 1.645 | 1.714 | 5,367,745 | 1.6886 | -0.11% |
| 2008-10-10 | 0 | 9.190 | 9.100 | 9.190 | 7.890 | 10.12 | 1,108,000 | 10,255,360 | 9.2557 | 1.716 | 1.699 | 1.716 | 1.473 | 1.889 | 5,934,406 | 1.7281 | -9.55% |
| 2008-10-09 | 0 | 10.16 | 10.16 | 10.18 | 9.980 | 10.50 | 1,752,000 | 17,779,536 | 10.148 | 1.897 | 1.897 | 1.901 | 1.863 | 1.960 | 9,383,645 | 1.8947 | -0.39% |
| 2008-10-08 | 0 | 10.20 | 10.00 | 10.02 | 9.830 | 10.80 | 2,364,500 | 23,967,900 | 10.137 | 1.904 | 1.867 | 1.871 | 1.835 | 2.016 | 12,664,172 | 1.8926 | -6.42% |
| 2008-10-06 | 0 | 10.90 | 10.88 | 10.90 | 10.80 | 11.02 | 2,109,000 | 23,122,866 | 10.964 | 2.035 | 2.031 | 2.035 | 2.016 | 2.058 | 11,295,724 | 2.0470 | -1.45% |
| 2008-10-03 | 0 | 11.06 | 11.04 | 11.06 | 11.06 | 11.32 | 1,586,300 | 17,710,390 | 11.165 | 2.065 | 2.061 | 2.065 | 2.065 | 2.114 | 8,496,162 | 2.0845 | -2.12% |
| 2008-10-02 | 0 | 11.30 | 11.20 | 11.30 | 11.30 | 11.60 | 1,264,000 | 14,368,320 | 11.367 | 2.110 | 2.091 | 2.110 | 2.110 | 2.166 | 6,769,936 | 2.1224 | -1.74% |
| 2008-09-30 | 0 | 11.50 | 11.50 | 11.52 | 11.00 | 11.60 | 1,719,000 | 19,834,560 | 11.538 | 2.147 | 2.147 | 2.151 | 2.054 | 2.166 | 9,206,898 | 2.1543 | -1.20% |
| 2008-09-29 | 0 | 11.64 | 11.64 | 11.74 | 11.64 | 11.98 | 608,000 | 7,090,720 | 11.662 | 2.173 | 2.173 | 2.192 | 2.173 | 2.237 | 3,256,425 | 2.1775 | 0.17% |
| 2008-09-26 | 0 | 11.62 | 11.60 | 11.98 | 11.58 | 11.74 | 565,379 | 6,551,294 | 11.587 | 2.170 | 2.166 | 2.237 | 2.162 | 2.192 | 3,028,148 | 2.1635 | 0.35% |
| 2008-09-25 | 0 | 11.58 | 11.52 | 11.58 | 11.32 | 11.92 | 1,516,000 | 17,362,960 | 11.453 | 2.162 | 2.151 | 2.162 | 2.114 | 2.226 | 8,119,638 | 2.1384 | 2.48% |
| 2008-09-24 | 0 | 11.30 | 11.20 | 11.30 | 11.10 | 11.36 | 976,000 | 10,918,720 | 11.187 | 2.110 | 2.091 | 2.110 | 2.072 | 2.121 | 5,227,419 | 2.0887 | 1.44% |
| 2008-09-23 | 0 | 11.14 | 11.14 | 11.20 | 10.98 | 11.50 | 1,645,000 | 18,293,060 | 11.120 | 2.080 | 2.080 | 2.091 | 2.050 | 2.147 | 8,810,557 | 2.0763 | -1.42% |
| 2008-09-22 | 0 | 11.30 | 11.14 | 11.30 | 11.02 | 11.48 | 1,660,000 | 18,561,780 | 11.182 | 2.110 | 2.080 | 2.110 | 2.058 | 2.143 | 8,890,897 | 2.0877 | 1.80% |
| 2008-09-19 | 0 | 11.10 | 11.10 | 11.20 | 11.00 | 11.30 | 586,700 | 6,518,572 | 11.111 | 2.072 | 2.072 | 2.091 | 2.054 | 2.110 | 3,142,343 | 2.0744 | 2.21% |
| 2008-09-18 | 0 | 10.86 | 10.86 | 11.00 | 10.40 | 11.00 | 1,649,255 | 18,114,287 | 10.983 | 2.028 | 2.028 | 2.054 | 1.942 | 2.054 | 8,833,347 | 2.0507 | -2.86% |
| 2008-09-17 | 0 | 11.18 | 11.06 | 11.18 | 11.00 | 11.36 | 1,648,000 | 18,479,440 | 11.213 | 2.087 | 2.065 | 2.087 | 2.054 | 2.121 | 8,826,625 | 2.0936 | 2.57% |
| 2008-09-16 | 0 | 10.90 | 10.74 | 10.90 | 9.000 | 11.18 | 618,000 | 6,611,880 | 10.699 | 2.035 | 2.005 | 2.035 | 1.680 | 2.087 | 3,309,984 | 1.9976 | -4.72% |
| 2008-09-12 | 0 | 11.44 | 11.42 | 11.44 | 11.44 | 11.96 | 368,000 | 4,299,120 | 11.682 | 2.136 | 2.132 | 2.136 | 2.136 | 2.233 | 1,970,994 | 2.1812 | -2.22% |
| 2008-09-11 | 0 | 11.70 | 11.58 | 11.70 | 11.50 | 12.48 | 311,000 | 3,648,260 | 11.731 | 2.184 | 2.162 | 2.184 | 2.147 | 2.330 | 1,665,704 | 2.1902 | -3.31% |
| 2008-09-10 | 0 | 12.10 | 12.08 | 12.10 | 11.96 | 12.80 | 2,534,000 | 30,531,120 | 12.049 | 2.259 | 2.255 | 2.259 | 2.233 | 2.390 | 13,572,007 | 2.2496 | 0.83% |
| 2008-09-09 | 0 | 12.00 | 11.98 | 12.00 | 11.98 | 12.02 | 452,000 | 5,423,040 | 11.998 | 2.240 | 2.237 | 2.240 | 2.237 | 2.244 | 2,420,895 | 2.2401 | 0.00% |
| 2008-09-08 | 0 | 12.00 | 11.98 | 12.00 | 11.92 | 12.06 | 468,000 | 5,607,760 | 11.982 | 2.240 | 2.237 | 2.240 | 2.226 | 2.252 | 2,506,590 | 2.2372 | 0.67% |
| 2008-09-05 | 0 | 11.92 | 11.80 | 11.92 | 11.60 | 12.06 | 366,000 | 4,365,440 | 11.927 | 2.226 | 2.203 | 2.226 | 2.166 | 2.252 | 1,960,282 | 2.2269 | -2.57% |
| 2008-09-04 | 0 | 12.30 | 12.30 | 12.32 | 12.20 | 12.40 | 2,230,000 | 27,289,800 | 12.238 | 2.284 | 2.284 | 2.288 | 2.266 | 2.303 | 12,007,248 | 2.2728 | 0.82% |
| 2008-09-03 | 0 | 12.20 | 12.16 | 12.24 | 12.16 | 12.34 | 868,000 | 10,599,020 | 12.211 | 2.266 | 2.258 | 2.273 | 2.258 | 2.292 | 4,673,673 | 2.2678 | 3.21% |
| 2008-09-02 | 0 | 11.82 | 11.80 | 11.86 | 11.60 | 12.00 | 136,000 | 1,609,760 | 11.836 | 2.195 | 2.192 | 2.203 | 2.154 | 2.229 | 732,281 | 2.1983 | -1.50% |
| 2008-09-01 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.80 | 2,752,000 | 33,014,600 | 11.997 | 2.229 | 2.229 | 2.247 | 2.229 | 2.377 | 14,817,913 | 2.2280 | 0.00% |
| 2008-08-29 | 0 | 12.00 | 11.50 | 12.00 | 11.30 | 12.30 | 570,000 | 6,748,276 | 11.839 | 2.229 | 2.136 | 2.229 | 2.099 | 2.284 | 3,069,117 | 2.1988 | 6.76% |
| 2008-08-28 | 0 | 11.24 | 11.24 | 11.30 | 11.20 | 11.30 | 404,145 | 4,548,303 | 11.254 | 2.088 | 2.088 | 2.099 | 2.080 | 2.099 | 2,176,085 | 2.0901 | 1.26% |
| 2008-08-27 | 0 | 11.10 | 11.00 | 11.10 | 11.10 | 11.48 | 1,482,000 | 16,782,480 | 11.324 | 2.062 | 2.043 | 2.062 | 2.062 | 2.132 | 7,979,705 | 2.1031 | -2.97% |
| 2008-08-26 | 0 | 11.44 | 11.34 | 11.44 | 11.22 | 11.60 | 582,000 | 6,723,080 | 11.552 | 2.125 | 2.106 | 2.125 | 2.084 | 2.154 | 3,133,730 | 2.1454 | -2.05% |
| 2008-08-25 | 0 | 11.68 | 11.66 | 11.68 | 11.64 | 11.86 | 550,000 | 6,466,080 | 11.757 | 2.169 | 2.166 | 2.169 | 2.162 | 2.203 | 2,961,429 | 2.1834 | -1.02% |
| 2008-08-21 | 0 | 11.80 | 11.70 | 11.78 | 11.68 | 11.90 | 596,000 | 7,010,240 | 11.762 | 2.192 | 2.173 | 2.188 | 2.169 | 2.210 | 3,209,112 | 2.1845 | 0.34% |
| 2008-08-20 | 0 | 11.76 | 11.74 | 11.78 | 11.32 | 12.00 | 1,336,000 | 15,719,280 | 11.766 | 2.184 | 2.180 | 2.188 | 2.102 | 2.229 | 7,193,580 | 2.1852 | -0.34% |
| 2008-08-19 | 0 | 11.80 | 11.64 | 11.70 | 11.58 | 12.30 | 1,072,000 | 12,469,520 | 11.632 | 2.192 | 2.162 | 2.173 | 2.151 | 2.284 | 5,772,094 | 2.1603 | -0.84% |
| 2008-08-18 | 0 | 11.90 | 11.90 | 12.18 | 11.60 | 12.38 | 484,000 | 5,691,400 | 11.759 | 2.210 | 2.210 | 2.262 | 2.154 | 2.299 | 2,606,057 | 2.1839 | 2.06% |
| 2008-08-15 | 0 | 11.66 | 11.66 | 11.70 | 11.46 | 11.74 | 448,000 | 5,186,080 | 11.576 | 2.166 | 2.166 | 2.173 | 2.128 | 2.180 | 2,412,218 | 2.1499 | 1.39% |
| 2008-08-14 | 0 | 11.50 | 11.28 | 11.50 | 11.10 | 11.60 | 1,112,000 | 12,589,200 | 11.321 | 2.136 | 2.095 | 2.136 | 2.062 | 2.154 | 5,987,471 | 2.1026 | 0.88% |
| 2008-08-13 | 0 | 11.40 | 11.36 | 11.40 | 11.16 | 11.50 | 828,900 | 9,383,262 | 11.320 | 2.117 | 2.110 | 2.117 | 2.073 | 2.136 | 4,463,142 | 2.1024 | -0.87% |
| 2008-08-12 | 0 | 11.50 | 11.24 | 11.50 | 11.00 | 11.50 | 424,000 | 4,784,800 | 11.285 | 2.136 | 2.088 | 2.136 | 2.043 | 2.136 | 2,282,992 | 2.0958 | 1.77% |
| 2008-08-11 | 0 | 11.30 | 11.10 | 11.30 | 11.22 | 11.68 | 959,000 | 10,818,980 | 11.282 | 2.099 | 2.062 | 2.099 | 2.084 | 2.169 | 5,163,655 | 2.0952 | 0.00% |
| 2008-08-08 | 0 | 11.30 | 11.10 | 11.30 | 11.06 | 11.60 | 731,000 | 8,307,220 | 11.364 | 2.099 | 2.062 | 2.099 | 2.054 | 2.154 | 3,936,008 | 2.1106 | -0.88% |
| 2008-08-07 | 0 | 11.40 | 11.38 | 11.40 | 11.20 | 11.50 | 1,536,000 | 17,510,160 | 11.400 | 2.117 | 2.114 | 2.117 | 2.080 | 2.136 | 8,270,463 | 2.1172 | 5.56% |
| 2008-08-05 | 0 | 10.80 | 10.42 | 10.80 | 10.42 | 10.80 | 132,000 | 1,385,680 | 10.498 | 2.006 | 1.935 | 2.006 | 1.935 | 2.006 | 710,743 | 1.9496 | 3.05% |
| 2008-08-04 | 0 | 10.48 | 10.46 | 10.50 | 10.40 | 10.80 | 660,000 | 6,932,720 | 10.504 | 1.946 | 1.943 | 1.950 | 1.931 | 2.006 | 3,553,715 | 1.9508 | -2.06% |
| 2008-08-01 | 0 | 10.70 | 10.70 | 10.80 | 10.68 | 10.80 | 542,404 | 5,787,875 | 10.671 | 1.987 | 1.987 | 2.006 | 1.984 | 2.006 | 2,920,529 | 1.9818 | 1.71% |
| 2008-07-31 | 0 | 10.52 | 10.52 | 10.60 | 10.40 | 10.52 | 544,000 | 5,701,760 | 10.481 | 1.954 | 1.954 | 1.969 | 1.931 | 1.954 | 2,929,122 | 1.9466 | 1.94% |
| 2008-07-30 | 0 | 10.32 | 10.32 | 10.40 | 10.30 | 10.50 | 298,000 | 3,078,120 | 10.329 | 1.917 | 1.917 | 1.931 | 1.913 | 1.950 | 1,604,556 | 1.9184 | 0.39% |
| 2008-07-29 | 0 | 10.28 | 10.28 | 10.36 | 10.26 | 10.40 | 908,000 | 9,353,040 | 10.301 | 1.909 | 1.909 | 1.924 | 1.905 | 1.931 | 4,889,050 | 1.9131 | 0.19% |
| 2008-07-28 | 0 | 10.26 | 10.10 | 10.26 | 10.26 | 10.26 | 204,000 | 2,081,040 | 10.201 | 1.905 | 1.876 | 1.905 | 1.905 | 1.905 | 1,098,421 | 1.8946 | 0.00% |
| 2008-07-25 | 0 | 10.26 | 10.02 | 10.26 | 9.960 | 10.26 | 64,000 | 642,720 | 10.043 | 1.905 | 1.861 | 1.905 | 1.850 | 1.905 | 344,603 | 1.8651 | 2.60% |
| 2008-07-24 | 0 | 10.00 | 10.00 | 10.02 | 10.00 | 10.06 | 788,000 | 7,883,840 | 10.005 | 1.857 | 1.857 | 1.861 | 1.857 | 1.868 | 4,242,920 | 1.8581 | -0.40% |
| 2008-07-23 | 0 | 10.04 | 10.00 | 10.04 | 10.00 | 10.30 | 627,596 | 6,287,760 | 10.019 | 1.865 | 1.857 | 1.865 | 1.857 | 1.913 | 3,379,238 | 1.8607 | 0.40% |
| 2008-07-22 | 0 | 10.00 | 9.990 | 10.02 | 9.950 | 10.00 | 1,136,000 | 11,356,760 | 9.9971 | 1.857 | 1.855 | 1.861 | 1.848 | 1.857 | 6,116,697 | 1.8567 | 1.01% |
| 2008-07-21 | 0 | 9.900 | 9.850 | 9.900 | 9.840 | 10.00 | 1,712,000 | 17,032,320 | 9.9488 | 1.839 | 1.829 | 1.839 | 1.827 | 1.857 | 9,218,120 | 1.8477 | -1.00% |
| 2008-07-18 | 0 | 10.00 | 9.960 | 10.00 | 9.920 | 10.02 | 1,500,000 | 14,971,040 | 9.9807 | 1.857 | 1.850 | 1.857 | 1.842 | 1.861 | 8,076,624 | 1.8536 | 0.00% |
| 2008-07-17 | 0 | 10.00 | 9.910 | 10.00 | 9.960 | 10.16 | 348,000 | 3,496,560 | 10.048 | 1.857 | 1.840 | 1.857 | 1.850 | 1.887 | 1,873,777 | 1.8660 | 0.00% |
| 2008-07-16 | 0 | 10.00 | 9.900 | 10.00 | 9.900 | 10.36 | 930,000 | 9,322,440 | 10.024 | 1.857 | 1.839 | 1.857 | 1.839 | 1.924 | 5,007,507 | 1.8617 | 0.00% |
| 2008-07-15 | 0 | 10.00 | 9.990 | 10.06 | 10.00 | 10.16 | 2,886,000 | 28,934,640 | 10.026 | 1.857 | 1.855 | 1.868 | 1.857 | 1.887 | 15,539,425 | 1.8620 | -3.85% |
| 2008-07-14 | 0 | 10.40 | 10.32 | 10.40 | 9.900 | 11.50 | 1,496,000 | 15,139,200 | 10.120 | 1.931 | 1.917 | 1.931 | 1.839 | 2.136 | 8,055,086 | 1.8795 | 3.59% |
| 2008-07-11 | 0 | 10.04 | 10.02 | 10.04 | 10.00 | 10.08 | 966,000 | 9,687,200 | 10.028 | 1.865 | 1.861 | 1.865 | 1.857 | 1.872 | 5,201,346 | 1.8624 | 0.50% |
| 2008-07-10 | 0 | 9.990 | 9.980 | 10.00 | 9.960 | 10.02 | 599,456 | 5,992,478 | 9.9965 | 1.855 | 1.853 | 1.857 | 1.850 | 1.861 | 3,227,721 | 1.8566 | -0.10% |
| 2008-07-09 | 0 | 10.00 | 9.990 | 10.00 | 9.980 | 10.10 | 2,208,000 | 22,083,880 | 10.002 | 1.857 | 1.855 | 1.857 | 1.853 | 1.876 | 11,888,791 | 1.8575 | 0.20% |
| 2008-07-08 | 0 | 9.980 | 9.960 | 9.980 | 9.910 | 10.04 | 1,756,000 | 17,538,600 | 9.9878 | 1.853 | 1.850 | 1.853 | 1.840 | 1.865 | 9,455,035 | 1.8549 | 1.63% |
| 2008-07-07 | 0 | 9.820 | 9.820 | 9.840 | 9.750 | 9.900 | 820,000 | 8,050,960 | 9.8182 | 1.824 | 1.824 | 1.827 | 1.811 | 1.839 | 4,415,221 | 1.8235 | -0.81% |
| 2008-07-04 | 0 | 9.900 | 9.810 | 9.900 | 9.830 | 10.00 | 9,616,000 | 96,093,840 | 9.9931 | 1.839 | 1.822 | 1.839 | 1.826 | 1.857 | 51,776,545 | 1.8559 | -1.00% |
| 2008-07-03 | 0 | 10.00 | 9.700 | 10.00 | 9.510 | 10.80 | 1,640,300 | 16,361,130 | 9.9745 | 1.857 | 1.801 | 1.857 | 1.766 | 2.006 | 8,832,058 | 1.8525 | -9.91% |
| 2008-07-02 | 0 | 11.10 | 10.98 | 11.10 | 11.00 | 11.20 | 643,200 | 7,131,120 | 11.087 | 2.062 | 2.039 | 2.062 | 2.043 | 2.080 | 3,463,256 | 2.0591 | -1.60% |
| 2008-06-30 | 0 | 11.28 | 11.22 | 11.28 | 11.08 | 11.34 | 2,760,000 | 31,089,840 | 11.264 | 2.095 | 2.084 | 2.095 | 2.058 | 2.106 | 14,860,988 | 2.0920 | 1.44% |
| 2008-06-27 | 0 | 11.12 | 11.10 | 11.12 | 11.00 | 11.16 | 2,760,000 | 30,636,880 | 11.100 | 2.065 | 2.062 | 2.065 | 2.043 | 2.073 | 14,860,988 | 2.0616 | -4.14% |
| 2008-06-26 | 0 | 11.60 | 11.30 | 11.60 | 11.10 | 12.00 | 104,000 | 1,191,120 | 11.453 | 2.154 | 2.099 | 2.154 | 2.062 | 2.229 | 559,979 | 2.1271 | -2.52% |
| 2008-06-25 | 0 | 11.90 | 11.00 | 11.90 | 11.00 | 11.90 | 106,000 | 1,191,240 | 11.238 | 2.210 | 2.043 | 2.210 | 2.043 | 2.210 | 570,748 | 2.0872 | 7.01% |
| 2008-06-24 | 0 | 11.12 | 11.00 | 11.12 | 11.00 | 11.30 | 344,000 | 3,818,032 | 11.099 | 2.065 | 2.043 | 2.065 | 2.043 | 2.099 | 1,852,239 | 2.0613 | -1.42% |
| 2008-06-23 | 0 | 11.28 | 11.28 | 11.44 | 11.14 | 12.10 | 296,000 | 3,450,640 | 11.658 | 2.095 | 2.095 | 2.125 | 2.069 | 2.247 | 1,593,787 | 2.1651 | -9.32% |
| 2008-06-20 | 0 | 12.44 | 12.30 | 12.48 | 12.10 | 12.68 | 344,000 | 4,205,840 | 12.226 | 2.310 | 2.284 | 2.318 | 2.247 | 2.355 | 1,852,239 | 2.2707 | 1.14% |
| 2008-06-19 | 0 | 12.30 | 12.20 | 12.46 | 12.30 | 12.50 | 502,000 | 6,208,960 | 12.368 | 2.284 | 2.266 | 2.314 | 2.284 | 2.322 | 2,702,977 | 2.2971 | -1.60% |
| 2008-06-18 | 0 | 12.50 | 12.50 | 12.58 | 12.44 | 12.76 | 334,000 | 4,200,320 | 12.576 | 2.322 | 2.322 | 2.336 | 2.310 | 2.370 | 1,798,395 | 2.3356 | 1.13% |
| 2008-06-17 | 0 | 12.36 | 12.40 | 12.78 | 11.64 | 12.48 | 362,000 | 4,357,760 | 12.038 | 2.296 | 2.303 | 2.374 | 2.162 | 2.318 | 1,949,159 | 2.2357 | -0.32% |
| 2008-06-16 | 0 | 12.40 | 12.40 | 12.66 | 12.00 | 12.62 | 789,000 | 9,976,720 | 12.645 | 2.303 | 2.303 | 2.351 | 2.229 | 2.344 | 4,248,304 | 2.3484 | -3.58% |
| 2008-06-13 | 0 | 12.86 | 12.80 | 12.92 | 11.20 | 12.96 | 232,000 | 2,835,760 | 12.223 | 2.388 | 2.377 | 2.400 | 2.080 | 2.407 | 1,249,185 | 2.2701 | 0.47% |
| 2008-06-12 | 0 | 12.80 | 12.58 | 13.00 | 12.30 | 12.80 | 520,000 | 6,516,640 | 12.532 | 2.377 | 2.336 | 2.414 | 2.284 | 2.377 | 2,799,896 | 2.3275 | 0.00% |
| 2008-06-11 | 0 | 12.80 | 12.80 | 12.96 | 12.40 | 13.06 | 2,404,000 | 30,943,480 | 12.872 | 2.377 | 2.377 | 2.407 | 2.303 | 2.426 | 12,944,136 | 2.3905 | 1.59% |
| 2008-06-10 | 0 | 12.60 | 12.48 | 12.60 | 12.30 | 12.62 | 282,000 | 3,543,045 | 12.564 | 2.340 | 2.318 | 2.340 | 2.284 | 2.344 | 1,518,405 | 2.3334 | -0.79% |
| 2008-06-06 | 0 | 12.70 | 12.68 | 13.00 | 12.60 | 12.72 | 184,000 | 2,330,960 | 12.668 | 2.359 | 2.355 | 2.414 | 2.340 | 2.362 | 990,733 | 2.3528 | 0.00% |
| 2008-06-05 | 0 | 12.70 | 12.60 | 12.72 | 12.70 | 12.72 | 52,000 | 661,280 | 12.717 | 2.359 | 2.340 | 2.362 | 2.359 | 2.362 | 279,990 | 2.3618 | 0.63% |
| 2008-06-04 | 0 | 12.62 | 12.60 | 12.62 | 12.60 | 12.80 | 128,000 | 1,614,560 | 12.614 | 2.344 | 2.340 | 2.344 | 2.340 | 2.377 | 689,205 | 2.3426 | -5.54% |
| 2008-06-03 | 0 | 13.36 | 13.02 | 13.36 | 12.84 | 13.36 | 5,444,000 | 69,977,040 | 12.854 | 2.481 | 2.418 | 2.481 | 2.385 | 2.481 | 29,312,761 | 2.3873 | 2.61% |
| 2008-06-02 | 0 | 13.02 | 13.00 | 13.30 | 12.92 | 13.02 | 271,400 | 3,526,400 | 12.993 | 2.418 | 2.414 | 2.470 | 2.400 | 2.418 | 1,461,331 | 2.4131 | 1.72% |
| 2008-05-30 | 0 | 12.80 | 12.80 | 13.00 | 12.80 | 13.20 | 718,000 | 9,399,360 | 13.091 | 2.377 | 2.377 | 2.414 | 2.377 | 2.452 | 3,866,011 | 2.4313 | -1.54% |
| 2008-05-29 | 0 | 13.00 | 13.00 | 13.50 | 12.92 | 13.24 | 1,476,000 | 19,216,160 | 13.019 | 2.414 | 2.414 | 2.507 | 2.400 | 2.459 | 7,947,398 | 2.4179 | -0.76% |
| 2008-05-28 | 0 | 13.10 | 13.00 | 13.10 | 13.06 | 13.36 | 32,000 | 421,360 | 13.168 | 2.433 | 2.414 | 2.433 | 2.426 | 2.481 | 172,301 | 2.4455 | 0.77% |
| 2008-05-27 | 0 | 13.00 | 13.00 | 13.06 | 13.00 | 13.28 | 1,114,000 | 14,490,520 | 13.008 | 2.414 | 2.414 | 2.426 | 2.414 | 2.466 | 5,998,240 | 2.4158 | 0.31% |
| 2008-05-26 | 0 | 12.96 | 12.80 | 12.96 | 12.80 | 13.04 | 180,000 | 2,307,760 | 12.821 | 2.407 | 2.377 | 2.407 | 2.377 | 2.422 | 969,195 | 2.3811 | -0.61% |
| 2008-05-23 | 0 | 13.04 | 13.08 | 13.12 | 12.98 | 13.36 | 1,072,000 | 13,945,942 | 13.009 | 2.422 | 2.429 | 2.437 | 2.411 | 2.481 | 5,772,094 | 2.4161 | -0.31% |
| 2008-05-22 | 0 | 13.08 | 13.02 | 13.08 | 13.00 | 13.18 | 1,932,000 | 25,175,840 | 13.031 | 2.429 | 2.418 | 2.429 | 2.414 | 2.448 | 10,402,692 | 2.4201 | 0.62% |
| 2008-05-21 | 0 | 13.00 | 13.00 | 13.08 | 12.84 | 13.70 | 1,884,000 | 24,603,280 | 13.059 | 2.414 | 2.414 | 2.429 | 2.385 | 2.544 | 10,144,240 | 2.4253 | -6.07% |
| 2008-05-20 | 0 | 13.84 | 13.84 | 14.00 | 13.84 | 14.06 | 248,000 | 3,456,320 | 13.937 | 2.570 | 2.570 | 2.600 | 2.570 | 2.611 | 1,335,335 | 2.5884 | -1.56% |
| 2008-05-19 | 0 | 14.06 | 14.00 | 14.10 | 13.96 | 14.80 | 492,000 | 6,976,080 | 14.179 | 2.611 | 2.600 | 2.619 | 2.593 | 2.749 | 2,649,133 | 2.6333 | -1.54% |
| 2008-05-16 | 0 | 14.28 | 14.00 | 14.28 | 13.56 | 14.78 | 1,502,000 | 21,017,880 | 13.993 | 2.652 | 2.600 | 2.652 | 2.518 | 2.745 | 8,087,393 | 2.5988 | -3.51% |
| 2008-05-15 | 0 | 14.80 | 14.66 | 14.80 | 14.50 | 14.80 | 756,000 | 11,063,680 | 14.634 | 2.749 | 2.723 | 2.749 | 2.693 | 2.749 | 4,070,619 | 2.7179 | 2.07% |
| 2008-05-14 | 0 | 14.50 | 14.48 | 14.50 | 14.00 | 14.80 | 402,000 | 5,819,040 | 14.475 | 2.693 | 2.689 | 2.693 | 2.600 | 2.749 | 2,164,535 | 2.6884 | 6.93% |
| 2008-05-13 | 0 | 13.56 | 13.50 | 13.66 | 13.34 | 13.70 | 647,000 | 8,753,260 | 13.529 | 2.518 | 2.507 | 2.537 | 2.478 | 2.544 | 3,483,717 | 2.5126 | -0.29% |
| 2008-05-09 | 0 | 13.60 | 13.50 | 13.60 | 13.20 | 13.60 | 1,212,000 | 16,274,400 | 13.428 | 2.526 | 2.507 | 2.526 | 2.452 | 2.526 | 6,525,912 | 2.4938 | 2.26% |
| 2008-05-08 | 0 | 13.30 | 13.08 | 13.30 | 12.94 | 13.30 | 396,600 | 5,169,700 | 13.035 | 2.470 | 2.429 | 2.470 | 2.403 | 2.470 | 2,135,459 | 2.4209 | 0.00% |
| 2008-05-07 | 0 | 13.30 | 13.36 | 13.38 | 13.12 | 13.50 | 478,000 | 6,343,680 | 13.271 | 2.470 | 2.481 | 2.485 | 2.437 | 2.507 | 2,573,751 | 2.4648 | 0.76% |
| 2008-05-06 | 0 | 13.20 | 13.18 | 13.20 | 13.12 | 13.42 | 228,000 | 3,005,120 | 13.180 | 2.452 | 2.448 | 2.452 | 2.437 | 2.492 | 1,227,647 | 2.4479 | 0.00% |
| 2008-05-05 | 0 | 13.20 | 13.08 | 13.18 | 12.78 | 13.20 | 263,500 | 3,428,430 | 13.011 | 2.452 | 2.429 | 2.448 | 2.374 | 2.452 | 1,418,794 | 2.4164 | 2.33% |
| 2008-05-02 | 0 | 12.90 | 12.90 | 13.00 | 12.68 | 13.00 | 660,000 | 8,509,440 | 12.893 | 2.396 | 2.396 | 2.414 | 2.355 | 2.414 | 3,553,715 | 2.3945 | 1.74% |
| 2008-04-30 | 0 | 12.68 | 12.68 | 12.80 | 12.50 | 12.86 | 1,029,000 | 13,010,974 | 12.644 | 2.355 | 2.355 | 2.377 | 2.322 | 2.388 | 5,540,564 | 2.3483 | 1.17% |
| 2008-04-29 | 0 | 12.60 | 12.58 | 12.60 | 12.58 | 13.00 | 271,000 | 3,462,380 | 12.776 | 2.328 | 2.324 | 2.328 | 2.324 | 2.402 | 1,466,895 | 2.3603 | -1.56% |
| 2008-04-28 | 0 | 12.80 | 12.50 | 12.86 | 11.98 | 13.12 | 297,000 | 3,676,060 | 12.377 | 2.365 | 2.309 | 2.376 | 2.213 | 2.424 | 1,607,631 | 2.2866 | 7.38% |
| 2008-04-25 | 0 | 11.92 | 11.92 | 11.98 | 11.90 | 12.00 | 139,000 | 1,661,900 | 11.956 | 2.202 | 2.202 | 2.213 | 2.198 | 2.217 | 752,393 | 2.2088 | 0.17% |
| 2008-04-24 | 0 | 11.90 | 11.72 | 11.90 | 11.40 | 11.90 | 192,000 | 2,242,880 | 11.682 | 2.198 | 2.165 | 2.198 | 2.106 | 2.198 | 1,039,276 | 2.1581 | 4.94% |
| 2008-04-23 | 0 | 11.34 | 11.34 | 11.38 | 11.20 | 11.38 | 390,000 | 4,411,460 | 11.311 | 2.095 | 2.095 | 2.102 | 2.069 | 2.102 | 2,111,030 | 2.0897 | 0.18% |
| 2008-04-22 | 0 | 11.32 | 11.32 | 11.36 | 11.10 | 11.34 | 728,000 | 8,074,200 | 11.091 | 2.091 | 2.091 | 2.099 | 2.051 | 2.095 | 3,940,590 | 2.0490 | 2.91% |
| 2008-04-21 | 0 | 11.00 | 10.98 | 11.02 | 10.80 | 11.04 | 320,000 | 3,477,184 | 10.866 | 2.032 | 2.028 | 2.036 | 1.995 | 2.040 | 1,732,127 | 2.0075 | 5.16% |
| 2008-04-18 | 0 | 10.46 | 10.46 | 10.80 | 10.20 | 10.80 | 696,000 | 7,321,280 | 10.519 | 1.932 | 1.932 | 1.995 | 1.884 | 1.995 | 3,767,377 | 1.9433 | -0.57% |
| 2008-04-17 | 0 | 10.52 | 10.52 | 10.58 | 10.40 | 11.00 | 796,000 | 8,418,000 | 10.575 | 1.944 | 1.944 | 1.955 | 1.921 | 2.032 | 4,308,667 | 1.9537 | -0.75% |
| 2008-04-16 | 0 | 10.60 | 10.30 | 10.60 | 10.20 | 11.60 | 347,000 | 3,700,660 | 10.665 | 1.958 | 1.903 | 1.958 | 1.884 | 2.143 | 1,878,276 | 1.9702 | 6.00% |
| 2008-04-15 | 0 | 10.00 | 9.980 | 10.02 | 9.700 | 10.42 | 402,000 | 4,046,480 | 10.066 | 1.847 | 1.844 | 1.851 | 1.792 | 1.925 | 2,175,985 | 1.8596 | -0.20% |
| 2008-04-14 | 0 | 10.02 | 10.00 | 10.62 | 9.920 | 10.50 | 1,152,000 | 11,580,320 | 10.052 | 1.851 | 1.847 | 1.962 | 1.833 | 1.940 | 6,235,659 | 1.8571 | -6.36% |
| 2008-04-11 | 0 | 10.70 | 10.62 | 10.98 | 10.10 | 10.98 | 822,000 | 8,599,120 | 10.461 | 1.977 | 1.962 | 2.028 | 1.866 | 2.028 | 4,449,402 | 1.9326 | 6.15% |
| 2008-04-10 | 0 | 10.08 | 10.06 | 10.08 | 10.00 | 10.50 | 2,591,075 | 26,140,203 | 10.089 | 1.862 | 1.859 | 1.862 | 1.847 | 1.940 | 14,025,225 | 1.8638 | -4.00% |
| 2008-04-09 | 0 | 10.50 | 10.50 | 10.60 | 10.50 | 11.54 | 2,379,000 | 25,735,620 | 10.818 | 1.940 | 1.940 | 1.958 | 1.940 | 2.132 | 12,877,285 | 1.9985 | -7.89% |
| 2008-04-08 | 0 | 11.40 | 11.40 | 11.54 | 11.28 | 11.78 | 1,328,000 | 15,338,560 | 11.550 | 2.106 | 2.106 | 2.132 | 2.084 | 2.176 | 7,188,329 | 2.1338 | -3.39% |
| 2008-04-07 | 0 | 11.80 | 11.80 | 11.86 | 11.66 | 12.50 | 1,341,000 | 15,837,080 | 11.810 | 2.180 | 2.180 | 2.191 | 2.154 | 2.309 | 7,258,697 | 2.1818 | 1.55% |
| 2008-04-03 | 0 | 11.62 | 11.58 | 11.72 | 10.66 | 12.78 | 1,258,000 | 15,023,680 | 11.943 | 2.147 | 2.139 | 2.165 | 1.969 | 2.361 | 6,809,426 | 2.2063 | 9.01% |
| 2008-04-02 | 0 | 10.66 | 10.38 | 10.66 | 9.580 | 11.50 | 1,518,000 | 15,630,080 | 10.296 | 1.969 | 1.918 | 1.969 | 1.770 | 2.125 | 8,216,780 | 1.9022 | 13.77% |
| 2008-04-01 | 0 | 9.370 | 9.200 | 9.370 | 9.160 | 9.800 | 1,445,100 | 13,466,630 | 9.3188 | 1.731 | 1.700 | 1.731 | 1.692 | 1.810 | 7,822,179 | 1.7216 | 1.19% |
| 2008-03-31 | 0 | 9.260 | 9.100 | 9.260 | 9.000 | 9.450 | 1,308,000 | 11,896,000 | 9.0948 | 1.711 | 1.681 | 1.711 | 1.663 | 1.746 | 7,080,071 | 1.6802 | 2.32% |
| 2008-03-28 | 0 | 9.050 | 9.000 | 9.050 | 8.880 | 9.100 | 708,376 | 6,349,118 | 8.9629 | 1.672 | 1.663 | 1.672 | 1.641 | 1.681 | 3,834,367 | 1.6558 | 1.69% |
| 2008-03-27 | 0 | 8.900 | 8.460 | 9.100 | 8.400 | 8.900 | 1,120,000 | 9,490,200 | 8.4734 | 1.644 | 1.563 | 1.681 | 1.552 | 1.644 | 6,062,446 | 1.5654 | 5.95% |
| 2008-03-26 | 0 | 8.400 | 8.390 | 8.400 | 8.380 | 8.500 | 964,000 | 8,106,360 | 8.4091 | 1.552 | 1.550 | 1.552 | 1.548 | 1.570 | 5,218,034 | 1.5535 | 0.00% |
| 2008-03-25 | 0 | 8.400 | 8.310 | 8.400 | 7.850 | 8.700 | 1,684,000 | 14,120,840 | 8.3853 | 1.552 | 1.535 | 1.552 | 1.450 | 1.607 | 9,115,321 | 1.5491 | 12.15% |
| 2008-03-20 | 0 | 7.490 | 7.490 | 7.570 | 7.320 | 7.920 | 1,713,000 | 12,981,156 | 7.5780 | 1.384 | 1.384 | 1.399 | 1.352 | 1.463 | 9,272,295 | 1.4000 | -3.73% |
| 2008-03-19 | 0 | 7.780 | 7.700 | 7.800 | 7.700 | 9.000 | 2,674,000 | 21,666,354 | 8.1026 | 1.437 | 1.423 | 1.441 | 1.423 | 1.663 | 14,474,090 | 1.4969 | -1.77% |
| 2008-03-18 | 0 | 7.920 | 7.880 | 7.960 | 7.920 | 9.500 | 2,924,000 | 25,934,800 | 8.8696 | 1.463 | 1.456 | 1.471 | 1.463 | 1.755 | 15,827,314 | 1.6386 | -14.84% |
| 2008-03-17 | 0 | 9.300 | 9.300 | 9.500 | 8.900 | 9.710 | 3,848,000 | 35,774,240 | 9.2968 | 1.718 | 1.718 | 1.755 | 1.644 | 1.794 | 20,828,832 | 1.7175 | -3.63% |
| 2008-03-14 | 0 | 9.650 | 9.600 | 9.650 | 8.900 | 9.680 | 4,938,000 | 44,874,383 | 9.0876 | 1.783 | 1.774 | 1.783 | 1.644 | 1.788 | 26,728,891 | 1.6789 | 5.81% |
| 2008-03-13 | 0 | 9.120 | 9.120 | 9.210 | 9.120 | 9.700 | 437,900 | 4,102,450 | 9.3685 | 1.685 | 1.685 | 1.701 | 1.685 | 1.792 | 2,370,308 | 1.7308 | -6.17% |
| 2008-03-12 | 0 | 9.720 | 9.520 | 9.730 | 9.500 | 10.04 | 2,890,129 | 28,055,361 | 9.7073 | 1.796 | 1.759 | 1.798 | 1.755 | 1.855 | 15,643,974 | 1.7934 | 1.25% |
| 2008-03-11 | 0 | 9.600 | 9.600 | 9.760 | 9.000 | 9.630 | 2,371,000 | 22,354,730 | 9.4284 | 1.774 | 1.774 | 1.803 | 1.663 | 1.779 | 12,833,982 | 1.7418 | -0.21% |
| 2008-03-10 | 0 | 9.620 | 9.620 | 9.700 | 9.170 | 9.800 | 2,953,200 | 27,282,776 | 9.2384 | 1.777 | 1.777 | 1.792 | 1.694 | 1.810 | 15,985,371 | 1.7067 | 2.67% |
| 2008-03-07 | 0 | 9.370 | 9.200 | 9.370 | 8.700 | 9.620 | 3,866,000 | 35,137,880 | 9.0889 | 1.731 | 1.700 | 1.731 | 1.607 | 1.777 | 20,926,265 | 1.6791 | -4.39% |
| 2008-03-06 | 0 | 9.800 | 9.790 | 9.800 | 9.700 | 10.10 | 1,753,200 | 17,281,160 | 9.8569 | 1.810 | 1.809 | 1.810 | 1.792 | 1.866 | 9,489,893 | 1.8210 | 0.10% |
| 2008-03-05 | 0 | 9.790 | 9.770 | 9.790 | 9.240 | 10.80 | 3,468,000 | 33,756,200 | 9.7336 | 1.809 | 1.805 | 1.809 | 1.707 | 1.995 | 18,771,931 | 1.7982 | -8.68% |
| 2008-03-04 | 0 | 10.72 | 10.70 | 10.90 | 10.50 | 11.50 | 2,000,000 | 21,689,240 | 10.845 | 1.980 | 1.977 | 2.014 | 1.940 | 2.125 | 10,825,796 | 2.0035 | -6.78% |
| 2008-03-03 | 0 | 11.50 | 11.38 | 11.50 | 11.30 | 11.88 | 992,000 | 11,458,960 | 11.551 | 2.125 | 2.102 | 2.125 | 2.088 | 2.195 | 5,369,595 | 2.1340 | -4.96% |
| 2008-02-29 | 0 | 12.10 | 11.92 | 12.10 | 11.90 | 12.68 | 1,494,000 | 18,141,360 | 12.143 | 2.235 | 2.202 | 2.235 | 2.198 | 2.343 | 8,086,870 | 2.2433 | -4.57% |
| 2008-02-28 | 0 | 12.68 | 12.60 | 12.76 | 12.32 | 13.18 | 774,000 | 9,755,520 | 12.604 | 2.343 | 2.328 | 2.357 | 2.276 | 2.435 | 4,189,583 | 2.3285 | -3.79% |
| 2008-02-27 | 0 | 13.18 | 13.18 | 13.32 | 13.16 | 13.32 | 122,000 | 1,618,120 | 13.263 | 2.435 | 2.435 | 2.461 | 2.431 | 2.461 | 660,374 | 2.4503 | -1.05% |
| 2008-02-26 | 0 | 13.32 | 13.32 | 13.36 | 13.32 | 13.50 | 384,000 | 5,137,040 | 13.378 | 2.461 | 2.461 | 2.468 | 2.461 | 2.494 | 2,078,553 | 2.4715 | -1.48% |
| 2008-02-25 | 0 | 13.52 | 13.50 | 13.58 | 13.36 | 13.74 | 648,000 | 8,738,080 | 13.485 | 2.498 | 2.494 | 2.509 | 2.468 | 2.538 | 3,507,558 | 2.4912 | 0.90% |
| 2008-02-22 | 0 | 13.40 | 13.28 | 13.40 | 13.36 | 13.70 | 764,000 | 10,261,440 | 13.431 | 2.476 | 2.453 | 2.476 | 2.468 | 2.531 | 4,135,454 | 2.4813 | -0.74% |
| 2008-02-21 | 0 | 13.50 | 13.40 | 13.50 | - | - | 0 | 0 | - | 2.494 | 2.476 | 2.494 | - | - | 0 | - | 0.00% |
| 2008-02-20 | 0 | 13.50 | 13.16 | 13.50 | 13.12 | 14.00 | 136,000 | 1,865,680 | 13.718 | 2.494 | 2.431 | 2.494 | 2.424 | 2.586 | 736,154 | 2.5344 | -1.60% |
| 2008-02-19 | 0 | 13.72 | 13.60 | 13.74 | 13.58 | 13.80 | 48,000 | 660,000 | 13.750 | 2.535 | 2.513 | 2.538 | 2.509 | 2.549 | 259,819 | 2.5402 | -0.15% |
| 2008-02-18 | 0 | 13.74 | 13.34 | 14.00 | 13.74 | 13.90 | 560,000 | 7,697,040 | 13.745 | 2.538 | 2.464 | 2.586 | 2.538 | 2.568 | 3,031,223 | 2.5393 | 0.00% |
| 2008-02-15 | 0 | 13.74 | 13.52 | 13.74 | 13.44 | 13.74 | 136,000 | 1,843,840 | 13.558 | 2.538 | 2.498 | 2.538 | 2.483 | 2.538 | 736,154 | 2.5047 | 1.78% |
| 2008-02-14 | 0 | 13.50 | 13.50 | 14.20 | 12.90 | 13.50 | 64,000 | 839,200 | 13.113 | 2.494 | 2.494 | 2.623 | 2.383 | 2.494 | 346,425 | 2.4225 | 9.22% |
| 2008-02-13 | 0 | 12.36 | 12.36 | 13.00 | 12.36 | 13.28 | 540,000 | 7,129,280 | 13.202 | 2.283 | 2.283 | 2.402 | 2.283 | 2.453 | 2,922,965 | 2.4391 | -8.04% |
| 2008-02-12 | 0 | 13.44 | 13.30 | 13.44 | 13.20 | 13.44 | 320,000 | 4,260,800 | 13.315 | 2.483 | 2.457 | 2.483 | 2.439 | 2.483 | 1,732,127 | 2.4599 | 0.30% |
| 2008-02-11 | 0 | 13.40 | 13.10 | 13.40 | 13.44 | 13.44 | 36,000 | 483,840 | 13.440 | 2.476 | 2.420 | 2.476 | 2.483 | 2.483 | 194,864 | 2.4830 | -0.89% |
| 2008-02-06 | 0 | 13.52 | 13.52 | 13.62 | 13.50 | 13.80 | 64,000 | 870,400 | 13.600 | 2.498 | 2.498 | 2.516 | 2.494 | 2.549 | 346,425 | 2.5125 | -2.17% |
| 2008-02-05 | 0 | 13.82 | 13.82 | 13.86 | 13.70 | 13.84 | 712,000 | 9,832,400 | 13.810 | 2.553 | 2.553 | 2.561 | 2.531 | 2.557 | 3,853,984 | 2.5512 | -0.58% |
| 2008-02-04 | 0 | 13.90 | 13.88 | 13.98 | 13.60 | 14.00 | 580,000 | 7,821,600 | 13.486 | 2.568 | 2.564 | 2.583 | 2.513 | 2.586 | 3,139,481 | 2.4914 | 3.89% |
| 2008-02-01 | 0 | 13.38 | 13.34 | 13.40 | 13.16 | 13.42 | 996,000 | 13,197,704 | 13.251 | 2.472 | 2.464 | 2.476 | 2.431 | 2.479 | 5,391,247 | 2.4480 | 1.67% |
| 2008-01-31 | 0 | 13.16 | 13.14 | 13.30 | 13.00 | 13.50 | 1,118,000 | 14,681,360 | 13.132 | 2.431 | 2.428 | 2.457 | 2.402 | 2.494 | 6,051,620 | 2.4260 | 0.15% |
| 2008-01-30 | 0 | 13.14 | 12.98 | 13.14 | 12.80 | 14.26 | 1,766,000 | 23,664,202 | 13.400 | 2.428 | 2.398 | 2.428 | 2.365 | 2.634 | 9,559,178 | 2.4755 | -5.19% |
| 2008-01-29 | 0 | 13.86 | 13.82 | 13.86 | 13.20 | 14.20 | 770,000 | 10,658,520 | 13.842 | 2.561 | 2.553 | 2.561 | 2.439 | 2.623 | 4,167,932 | 2.5573 | -0.29% |
| 2008-01-28 | 0 | 13.90 | 13.86 | 13.92 | 13.86 | 14.26 | 2,006,000 | 27,289,640 | 13.604 | 2.568 | 2.561 | 2.572 | 2.561 | 2.634 | 10,858,274 | 2.5133 | -3.34% |
| 2008-01-25 | 0 | 14.38 | 13.58 | 14.40 | 13.10 | 15.00 | 1,264,000 | 16,730,964 | 13.237 | 2.657 | 2.509 | 2.660 | 2.420 | 2.771 | 6,841,903 | 2.4454 | 9.77% |
| 2008-01-24 | 0 | 13.10 | 13.00 | 13.28 | 12.50 | 13.10 | 800,000 | 10,264,160 | 12.830 | 2.420 | 2.402 | 2.453 | 2.309 | 2.420 | 4,330,319 | 2.3703 | 4.80% |
| 2008-01-23 | 0 | 12.50 | 12.30 | 12.50 | 11.60 | 13.36 | 2,176,000 | 26,295,039 | 12.084 | 2.309 | 2.272 | 2.309 | 2.143 | 2.468 | 11,778,467 | 2.2325 | 13.84% |
| 2008-01-22 | 0 | 10.98 | 10.60 | 11.48 | 10.32 | 12.26 | 812,000 | 8,825,720 | 10.869 | 2.028 | 1.958 | 2.121 | 1.907 | 2.265 | 4,395,273 | 2.0080 | -15.54% |
| 2008-01-21 | 0 | 13.00 | 12.86 | 13.02 | 12.86 | 13.36 | 550,000 | 7,171,560 | 13.039 | 2.402 | 2.376 | 2.405 | 2.376 | 2.468 | 2,977,094 | 2.4089 | -2.69% |
| 2008-01-18 | 0 | 13.36 | 13.36 | 13.50 | 12.68 | 13.34 | 498,000 | 6,533,920 | 13.120 | 2.468 | 2.468 | 2.494 | 2.343 | 2.464 | 2,695,623 | 2.4239 | 0.15% |
| 2008-01-17 | 0 | 13.34 | 13.24 | 13.30 | 12.98 | 13.80 | 2,914,000 | 38,830,600 | 13.326 | 2.464 | 2.446 | 2.457 | 2.398 | 2.549 | 15,773,185 | 2.4618 | -1.19% |
| 2008-01-16 | 0 | 13.50 | 13.50 | 13.56 | 13.36 | 14.00 | 1,974,000 | 26,799,640 | 13.576 | 2.494 | 2.494 | 2.505 | 2.468 | 2.586 | 10,685,061 | 2.5081 | -6.25% |
| 2008-01-15 | 0 | 14.40 | 14.30 | 14.40 | 14.16 | 14.50 | 1,536,000 | 21,919,360 | 14.270 | 2.660 | 2.642 | 2.660 | 2.616 | 2.679 | 8,314,212 | 2.6364 | 1.27% |
| 2008-01-14 | 0 | 14.22 | 14.20 | 14.26 | 13.60 | 15.20 | 2,353,919 | 33,441,229 | 14.207 | 2.627 | 2.623 | 2.634 | 2.513 | 2.808 | 12,741,524 | 2.6246 | -7.54% |
| 2008-01-11 | 0 | 15.38 | 15.30 | 15.38 | 14.54 | 16.20 | 3,903,200 | 59,903,840 | 15.347 | 2.841 | 2.827 | 2.841 | 2.686 | 2.993 | 21,127,624 | 2.8353 | -8.45% |
| 2008-01-10 | 1 | - | - | - | - | - | 0 | 0 | - | 3.104 | - | - | - | - | 0 | - | 0.00% |
| 2008-01-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.104 | - | - | - | - | 0 | - | 0.00% |
| 2008-01-08 | 0 | 16.80 | 16.70 | 16.80 | 16.44 | 17.00 | 732,000 | 12,254,960 | 16.742 | 3.104 | 3.085 | 3.104 | 3.037 | 3.141 | 3,962,242 | 3.0929 | -1.64% |
| 2008-01-07 | 0 | 17.08 | 16.86 | 17.10 | 16.86 | 17.08 | 60,000 | 1,019,440 | 16.991 | 3.155 | 3.115 | 3.159 | 3.115 | 3.155 | 324,774 | 3.1389 | -1.04% |
| 2008-01-04 | 0 | 17.26 | 17.10 | 17.26 | 17.08 | 17.30 | 1,968,000 | 33,875,720 | 17.213 | 3.189 | 3.159 | 3.189 | 3.155 | 3.196 | 10,652,584 | 3.1800 | 0.35% |
| 2008-01-03 | 0 | 17.20 | 17.02 | 17.20 | 16.72 | 17.80 | 176,000 | 3,013,440 | 17.122 | 3.178 | 3.144 | 3.178 | 3.089 | 3.288 | 952,670 | 3.1632 | -4.44% |
| 2008-01-02 | 0 | 18.00 | 17.82 | 17.84 | 17.66 | 18.00 | 716,000 | 12,769,600 | 17.835 | 3.325 | 3.292 | 3.296 | 3.263 | 3.325 | 3,875,635 | 3.2948 | 0.00% |
| 2007-12-31 | 0 | 18.00 | 17.98 | 18.06 | 17.88 | 18.20 | 1,095,200 | 19,722,752 | 18.008 | 3.325 | 3.322 | 3.336 | 3.303 | 3.362 | 5,928,206 | 3.3269 | -1.42% |
| 2007-12-28 | 0 | 18.26 | 17.92 | 18.26 | 18.00 | 18.68 | 828,000 | 14,924,240 | 18.024 | 3.373 | 3.311 | 3.373 | 3.325 | 3.451 | 4,481,880 | 3.3299 | -0.11% |
| 2007-12-27 | 0 | 18.28 | 18.28 | 18.30 | 18.00 | 18.86 | 352,800 | 6,495,004 | 18.410 | 3.377 | 3.377 | 3.381 | 3.325 | 3.484 | 1,909,670 | 3.4011 | -1.61% |
| 2007-12-24 | 0 | 18.58 | 18.58 | 18.98 | 18.28 | 19.26 | 84,000 | 1,572,640 | 18.722 | 3.433 | 3.433 | 3.506 | 3.377 | 3.558 | 454,683 | 3.4588 | 6.17% |
| 2007-12-21 | 1 | - | - | - | - | - | 0 | 0 | - | 3.233 | - | - | - | - | 0 | - | 0.00% |
| 2007-12-20 | 1 | - | - | - | - | - | 0 | 0 | - | 3.233 | - | - | - | - | 0 | - | 0.00% |
| 2007-12-19 | 1 | - | - | - | - | - | 0 | 0 | - | 3.233 | - | - | - | - | 0 | - | 0.00% |
| 2007-12-18 | 1 | - | - | - | - | - | 0 | 0 | - | 3.233 | - | - | - | - | 0 | - | 0.00% |
| 2007-12-17 | 1 | - | - | - | - | - | 0 | 0 | - | 3.233 | - | - | - | - | 0 | - | 0.00% |
| 2007-12-14 | 0 | 17.50 | 17.50 | 17.70 | 17.30 | 17.70 | 1,312,000 | 23,100,320 | 17.607 | 3.233 | 3.233 | 3.270 | 3.196 | 3.270 | 7,101,722 | 3.2528 | -2.67% |
| 2007-12-13 | 0 | 17.98 | 17.88 | 17.98 | 17.90 | 18.00 | 527,000 | 9,463,020 | 17.956 | 3.322 | 3.303 | 3.322 | 3.307 | 3.325 | 2,852,597 | 3.3173 | 0.00% |
| 2007-12-12 | 0 | 17.98 | 17.82 | 18.00 | 17.80 | 18.10 | 48,000 | 857,120 | 17.857 | 3.322 | 3.292 | 3.325 | 3.288 | 3.344 | 259,819 | 3.2989 | -0.55% |
| 2007-12-11 | 0 | 18.08 | 17.82 | 18.30 | 17.82 | 18.30 | 452,000 | 8,209,280 | 18.162 | 3.340 | 3.292 | 3.381 | 3.292 | 3.381 | 2,446,630 | 3.3553 | -0.77% |
| 2007-12-10 | 0 | 18.22 | 18.20 | 18.78 | 17.88 | 18.80 | 488,000 | 8,867,360 | 18.171 | 3.366 | 3.362 | 3.469 | 3.303 | 3.473 | 2,641,494 | 3.3569 | -2.98% |
| 2007-12-07 | 0 | 18.78 | 18.78 | 18.80 | 17.50 | 18.88 | 920,000 | 16,551,840 | 17.991 | 3.469 | 3.469 | 3.473 | 3.233 | 3.488 | 4,979,866 | 3.3238 | 5.51% |
| 2007-12-06 | 0 | 17.80 | 17.70 | 17.80 | 17.64 | 19.10 | 818,000 | 14,760,520 | 18.045 | 3.288 | 3.270 | 3.288 | 3.259 | 3.529 | 4,427,751 | 3.3336 | -1.11% |
| 2007-12-05 | 0 | 18.00 | 17.92 | 18.00 | 17.90 | 18.48 | 548,000 | 9,969,440 | 18.192 | 3.325 | 3.311 | 3.325 | 3.307 | 3.414 | 2,966,268 | 3.3609 | -1.10% |
| 2007-12-04 | 0 | 18.20 | 19.00 | 19.02 | 18.10 | 19.20 | 260,000 | 4,939,440 | 18.998 | 3.362 | 3.510 | 3.514 | 3.344 | 3.547 | 1,407,354 | 3.5097 | -5.11% |
| 2007-12-03 | 0 | 19.18 | 19.16 | 19.22 | 18.70 | 19.36 | 342,300 | 6,524,184 | 19.060 | 3.543 | 3.540 | 3.551 | 3.455 | 3.577 | 1,852,835 | 3.5212 | 3.34% |
| 2007-11-30 | 0 | 18.56 | 18.12 | 18.56 | 16.60 | 18.80 | 728,000 | 13,157,760 | 18.074 | 3.429 | 3.348 | 3.429 | 3.067 | 3.473 | 3,940,590 | 3.3390 | 7.91% |
| 2007-11-29 | 0 | 17.20 | 17.02 | 17.20 | 16.66 | 17.20 | 1,720,000 | 28,454,213 | 16.543 | 3.178 | 3.144 | 3.178 | 3.078 | 3.178 | 9,310,185 | 3.0562 | 6.04% |
| 2007-11-28 | 0 | 16.22 | 16.00 | 16.22 | 16.06 | 17.50 | 684,000 | 11,075,960 | 16.193 | 2.997 | 2.956 | 2.997 | 2.967 | 3.233 | 3,702,422 | 2.9915 | -0.49% |
| 2007-11-27 | 0 | 16.30 | 16.04 | 16.30 | 15.90 | 16.50 | 208,000 | 3,361,280 | 16.160 | 3.011 | 2.963 | 3.011 | 2.937 | 3.048 | 1,125,883 | 2.9855 | 1.87% |
| 2007-11-26 | 0 | 16.00 | 15.90 | 16.00 | 15.60 | 16.20 | 634,250 | 10,088,090 | 15.906 | 2.956 | 2.937 | 2.956 | 2.882 | 2.993 | 3,433,131 | 2.9385 | 0.00% |
| 2007-11-23 | 0 | 16.00 | 15.96 | 16.00 | 15.96 | 16.20 | 440,000 | 7,058,160 | 16.041 | 2.956 | 2.949 | 2.956 | 2.949 | 2.993 | 2,381,675 | 2.9635 | 0.00% |
| 2007-11-22 | 0 | 16.00 | 15.98 | 16.00 | 15.90 | 16.10 | 244,000 | 3,910,480 | 16.027 | 2.956 | 2.952 | 2.956 | 2.937 | 2.974 | 1,320,747 | 2.9608 | -3.26% |
| 2007-11-21 | 0 | 16.54 | 16.54 | 17.00 | 16.40 | 16.60 | 1,844,000 | 30,473,195 | 16.526 | 3.056 | 3.056 | 3.141 | 3.030 | 3.067 | 9,981,384 | 3.0530 | 0.73% |
| 2007-11-20 | 0 | 16.42 | 16.44 | 16.96 | 16.26 | 16.98 | 1,312,000 | 21,601,280 | 16.464 | 3.033 | 3.037 | 3.133 | 3.004 | 3.137 | 7,101,722 | 3.0417 | -3.41% |
| 2007-11-19 | 0 | 17.00 | 16.96 | 17.20 | 16.92 | 17.00 | 152,000 | 2,580,960 | 16.980 | 3.141 | 3.133 | 3.178 | 3.126 | 3.141 | 822,761 | 3.1370 | -1.16% |
| 2007-11-16 | 0 | 17.20 | 17.00 | 17.20 | 16.56 | 17.20 | 996,000 | 16,787,280 | 16.855 | 3.178 | 3.141 | 3.178 | 3.059 | 3.178 | 5,391,247 | 3.1138 | 0.00% |
| 2007-11-15 | 0 | 17.20 | 17.02 | 17.50 | 16.80 | 17.36 | 1,408,000 | 23,957,600 | 17.015 | 3.178 | 3.144 | 3.233 | 3.104 | 3.207 | 7,621,361 | 3.1435 | 0.58% |
| 2007-11-14 | 0 | 17.10 | 17.10 | 17.50 | 16.00 | 17.50 | 1,829,300 | 30,771,270 | 16.821 | 3.159 | 3.159 | 3.233 | 2.956 | 3.233 | 9,901,815 | 3.1076 | 8.23% |
| 2007-11-13 | 0 | 15.80 | 15.20 | 15.80 | 15.60 | 16.86 | 441,000 | 7,102,340 | 16.105 | 2.919 | 2.808 | 2.919 | 2.882 | 3.115 | 2,387,088 | 2.9753 | -6.06% |
| 2007-11-12 | 0 | 16.82 | 16.82 | 16.88 | 16.50 | 17.22 | 327,000 | 5,488,500 | 16.784 | 3.107 | 3.107 | 3.118 | 3.048 | 3.181 | 1,770,018 | 3.1008 | -4.43% |
| 2007-11-09 | 0 | 17.60 | 17.60 | 17.64 | 16.66 | 17.64 | 1,080,400 | 18,749,704 | 17.354 | 3.251 | 3.251 | 3.259 | 3.078 | 3.259 | 5,848,095 | 3.2061 | 0.00% |
| 2007-11-08 | 0 | 17.60 | 17.58 | 17.70 | 17.50 | 17.70 | 165,283 | 2,907,236 | 17.589 | 3.251 | 3.248 | 3.270 | 3.233 | 3.270 | 894,660 | 3.2495 | -1.12% |
| 2007-11-07 | 0 | 17.80 | 17.74 | 17.86 | 17.18 | 18.30 | 300,000 | 5,309,280 | 17.698 | 3.288 | 3.277 | 3.300 | 3.174 | 3.381 | 1,623,869 | 3.2695 | 4.09% |
| 2007-11-06 | 0 | 17.10 | 17.06 | 17.10 | 16.90 | 17.18 | 710,000 | 12,153,960 | 17.118 | 3.159 | 3.152 | 3.159 | 3.122 | 3.174 | 3,843,158 | 3.1625 | 0.59% |
| 2007-11-05 | 0 | 17.00 | 16.96 | 17.02 | 16.90 | 17.18 | 298,000 | 5,065,680 | 16.999 | 3.141 | 3.133 | 3.144 | 3.122 | 3.174 | 1,613,044 | 3.1404 | -1.05% |
| 2007-11-02 | 0 | 17.18 | 17.06 | 17.18 | 16.50 | 17.18 | 2,343,000 | 40,315,306 | 17.207 | 3.174 | 3.152 | 3.174 | 3.048 | 3.174 | 12,682,421 | 3.1788 | -1.15% |
| 2007-11-01 | 0 | 17.38 | 17.28 | 17.38 | 17.10 | 17.42 | 872,000 | 15,066,480 | 17.278 | 3.211 | 3.192 | 3.211 | 3.159 | 3.218 | 4,720,047 | 3.1920 | 1.05% |
| 2007-10-31 | 0 | 17.20 | 17.00 | 17.20 | 16.44 | 17.20 | 1,081,000 | 18,056,133 | 16.703 | 3.178 | 3.141 | 3.178 | 3.037 | 3.178 | 5,851,343 | 3.0858 | 0.00% |
| 2007-10-30 | 0 | 17.20 | 17.06 | 17.20 | 16.50 | 17.50 | 1,255,000 | 21,294,660 | 16.968 | 3.178 | 3.152 | 3.178 | 3.048 | 3.233 | 6,793,187 | 3.1347 | -1.71% |
| 2007-10-29 | 0 | 17.50 | 17.44 | 17.50 | 17.36 | 18.00 | 1,608,600 | 28,262,360 | 17.570 | 3.233 | 3.222 | 3.233 | 3.207 | 3.325 | 8,707,188 | 3.2459 | -1.35% |
| 2007-10-26 | 0 | 17.74 | 17.60 | 17.78 | 17.58 | 18.00 | 916,000 | 16,292,880 | 17.787 | 3.277 | 3.251 | 3.285 | 3.248 | 3.325 | 4,958,215 | 3.2860 | -2.21% |
| 2007-10-25 | 0 | 18.14 | 18.14 | 18.20 | 17.04 | 18.60 | 1,728,000 | 31,517,640 | 18.239 | 3.351 | 3.351 | 3.362 | 3.148 | 3.436 | 9,353,488 | 3.3696 | -1.73% |
| 2007-10-24 | 0 | 18.46 | 18.38 | 18.48 | 18.28 | 18.88 | 724,000 | 13,366,160 | 18.462 | 3.410 | 3.396 | 3.414 | 3.377 | 3.488 | 3,918,938 | 3.4107 | -1.81% |
| 2007-10-23 | 0 | 18.80 | 18.50 | 18.80 | 18.70 | 18.98 | 392,000 | 7,374,400 | 18.812 | 3.473 | 3.418 | 3.473 | 3.455 | 3.506 | 2,121,856 | 3.4754 | 0.00% |
| 2007-10-22 | 0 | 18.80 | 18.80 | 18.98 | 18.10 | 18.98 | 432,000 | 7,986,640 | 18.488 | 3.473 | 3.473 | 3.506 | 3.344 | 3.506 | 2,338,372 | 3.4155 | -2.89% |
| 2007-10-18 | 0 | 19.36 | 18.72 | 19.38 | 18.24 | 19.38 | 634,300 | 11,843,795 | 18.672 | 3.577 | 3.458 | 3.580 | 3.370 | 3.580 | 3,433,401 | 3.4496 | 5.45% |
| 2007-10-17 | 0 | 18.36 | 18.36 | 18.44 | 18.00 | 18.44 | 336,000 | 6,110,400 | 18.186 | 3.392 | 3.392 | 3.407 | 3.325 | 3.407 | 1,818,734 | 3.3597 | 1.89% |
| 2007-10-16 | 0 | 18.02 | 18.02 | 18.44 | 17.60 | 18.44 | 1,561,000 | 28,037,223 | 17.961 | 3.329 | 3.329 | 3.407 | 3.251 | 3.407 | 8,449,534 | 3.3182 | 0.00% |
| 2007-10-15 | 0 | 18.02 | 18.02 | 18.06 | 17.94 | 18.18 | 1,128,000 | 20,317,824 | 18.012 | 3.329 | 3.329 | 3.336 | 3.314 | 3.359 | 6,105,749 | 3.3277 | 0.22% |
| 2007-10-12 | 0 | 17.98 | 17.80 | 17.90 | 17.60 | 18.00 | 2,307,000 | 41,179,600 | 17.850 | 3.322 | 3.288 | 3.307 | 3.251 | 3.325 | 12,487,556 | 3.2977 | 1.01% |
| 2007-10-11 | 0 | 17.80 | 17.64 | 17.80 | 17.42 | 19.00 | 665,000 | 11,910,240 | 17.910 | 3.288 | 3.259 | 3.288 | 3.218 | 3.510 | 3,599,577 | 3.3088 | -2.52% |
| 2007-10-10 | 0 | 18.26 | 18.24 | 18.32 | 18.24 | 18.34 | 288,000 | 5,270,000 | 18.299 | 3.373 | 3.370 | 3.385 | 3.370 | 3.388 | 1,558,915 | 3.3806 | 0.11% |
| 2007-10-09 | 0 | 18.24 | 18.24 | 18.32 | 18.24 | 18.80 | 696,000 | 12,752,640 | 18.323 | 3.370 | 3.370 | 3.385 | 3.370 | 3.473 | 3,767,377 | 3.3850 | -2.98% |
| 2007-10-08 | 0 | 18.80 | 18.68 | 18.90 | 18.60 | 19.02 | 560,000 | 10,490,800 | 18.734 | 3.473 | 3.451 | 3.492 | 3.436 | 3.514 | 3,031,223 | 3.4609 | 2.17% |
| 2007-10-05 | 0 | 18.40 | 18.26 | 18.68 | 17.48 | 18.40 | 356,000 | 6,408,640 | 18.002 | 3.399 | 3.373 | 3.451 | 3.229 | 3.399 | 1,926,992 | 3.3257 | 5.26% |
| 2007-10-04 | 0 | 17.48 | 17.38 | 17.48 | 17.10 | 18.54 | 2,864,000 | 50,130,240 | 17.504 | 3.229 | 3.211 | 3.229 | 3.159 | 3.425 | 15,502,541 | 3.2337 | -6.52% |
| 2007-10-03 | 0 | 18.70 | 18.68 | 18.70 | 18.66 | 19.30 | 688,000 | 12,931,200 | 18.795 | 3.455 | 3.451 | 3.455 | 3.447 | 3.566 | 3,724,074 | 3.4723 | -3.11% |
| 2007-10-02 | 0 | 19.30 | 19.06 | 19.30 | 18.72 | 20.00 | 1,258,200 | 24,037,284 | 19.105 | 3.566 | 3.521 | 3.566 | 3.458 | 3.695 | 6,810,509 | 3.5294 | -3.31% |
| 2007-09-28 | 0 | 19.96 | 19.72 | 19.96 | 19.46 | 19.98 | 2,233,000 | 42,586,100 | 19.071 | 3.687 | 3.643 | 3.687 | 3.595 | 3.691 | 12,087,002 | 3.5233 | -0.10% |
| 2007-09-27 | 0 | 19.98 | 19.90 | 20.00 | 18.00 | 21.30 | 4,200,000 | 81,453,220 | 19.394 | 3.691 | 3.676 | 3.695 | 3.325 | 3.935 | 22,734,173 | 3.5829 | 6.84% |
| 2007-09-25 | 0 | 18.70 | 18.32 | 18.70 | 18.10 | 19.20 | 548,000 | 10,270,660 | 18.742 | 3.455 | 3.385 | 3.455 | 3.344 | 3.547 | 2,966,268 | 3.4625 | -0.64% |
| 2007-09-24 | 0 | 18.82 | 18.74 | 18.86 | 18.74 | 18.90 | 1,516,180 | 28,529,330 | 18.817 | 3.477 | 3.462 | 3.484 | 3.462 | 3.492 | 8,206,928 | 3.4762 | 0.21% |
| 2007-09-21 | 0 | 18.78 | 18.78 | 18.90 | 18.26 | 19.00 | 1,888,000 | 34,716,336 | 18.388 | 3.469 | 3.469 | 3.492 | 3.373 | 3.510 | 10,219,552 | 3.3971 | 3.19% |
| 2007-09-20 | 0 | 18.20 | 18.20 | 18.24 | 18.00 | 18.30 | 288,000 | 5,245,680 | 18.214 | 3.362 | 3.362 | 3.370 | 3.325 | 3.381 | 1,558,915 | 3.3650 | 0.33% |
| 2007-09-19 | 0 | 18.14 | 18.08 | 18.14 | 18.00 | 18.24 | 743,515 | 13,501,719 | 18.159 | 3.351 | 3.340 | 3.351 | 3.325 | 3.370 | 4,024,571 | 3.3548 | 0.89% |
| 2007-09-18 | 0 | 17.98 | 17.98 | 18.20 | 17.78 | 18.20 | 1,774,000 | 32,028,824 | 18.055 | 3.322 | 3.322 | 3.362 | 3.285 | 3.362 | 9,602,481 | 3.3355 | -0.66% |
| 2007-09-17 | 0 | 18.10 | 18.10 | 18.18 | 18.00 | 18.20 | 179,000 | 3,240,840 | 18.105 | 3.344 | 3.344 | 3.359 | 3.325 | 3.362 | 968,909 | 3.3448 | -0.55% |
| 2007-09-14 | 0 | 18.20 | 18.02 | 18.20 | 17.80 | 18.42 | 955,500 | 17,373,140 | 18.182 | 3.362 | 3.329 | 3.362 | 3.288 | 3.403 | 5,172,024 | 3.3591 | 1.68% |
| 2007-09-13 | 0 | 17.90 | 17.98 | 18.00 | 16.70 | 17.98 | 620,000 | 10,731,680 | 17.309 | 3.307 | 3.322 | 3.325 | 3.085 | 3.322 | 3,355,997 | 3.1978 | 2.87% |
| 2007-09-12 | 0 | 17.40 | 17.34 | 17.70 | 17.02 | 18.50 | 294,000 | 5,282,936 | 17.969 | 3.215 | 3.203 | 3.270 | 3.144 | 3.418 | 1,591,392 | 3.3197 | -6.15% |
| 2007-09-11 | 0 | 18.54 | 18.54 | 18.70 | 18.48 | 18.60 | 204,000 | 3,791,600 | 18.586 | 3.425 | 3.425 | 3.455 | 3.414 | 3.436 | 1,104,231 | 3.4337 | 0.22% |
| 2007-09-10 | 0 | 18.50 | 18.30 | 18.50 | 18.40 | 18.90 | 1,572,000 | 29,318,640 | 18.651 | 3.418 | 3.381 | 3.418 | 3.399 | 3.492 | 8,509,076 | 3.4456 | -2.12% |
| 2007-09-07 | 0 | 18.90 | 18.90 | 19.00 | 17.68 | 19.18 | 1,280,000 | 23,443,520 | 18.315 | 3.492 | 3.492 | 3.510 | 3.266 | 3.543 | 6,928,510 | 3.3836 | 3.96% |
| 2007-09-06 | 0 | 18.18 | 17.82 | 18.18 | 16.70 | 18.40 | 774,000 | 13,317,000 | 17.205 | 3.359 | 3.292 | 3.359 | 3.085 | 3.399 | 4,189,583 | 3.1786 | 9.09% |
| 2007-09-05 | 0 | 16.70 | 16.62 | 16.70 | 16.56 | 16.80 | 552,100 | 9,201,588 | 16.667 | 3.079 | 3.064 | 3.079 | 3.053 | 3.097 | 2,994,738 | 3.0726 | 0.00% |
| 2007-09-04 | 0 | 16.70 | 16.70 | 16.76 | 16.54 | 16.80 | 94,100 | 1,569,994 | 16.684 | 3.079 | 3.079 | 3.090 | 3.049 | 3.097 | 510,423 | 3.0759 | -0.12% |
| 2007-09-03 | 0 | 16.72 | 16.72 | 16.80 | 16.40 | 16.98 | 976,000 | 16,374,240 | 16.777 | 3.082 | 3.082 | 3.097 | 3.023 | 3.130 | 5,294,084 | 3.0929 | -0.48% |
| 2007-08-31 | 0 | 16.80 | 15.90 | 16.80 | 15.80 | 16.80 | 1,200,000 | 19,307,200 | 16.089 | 3.097 | 2.931 | 3.097 | 2.913 | 3.097 | 6,509,120 | 2.9662 | 5.00% |
| 2007-08-30 | 0 | 16.00 | 16.00 | 16.10 | 15.70 | 16.10 | 520,000 | 8,316,480 | 15.993 | 2.950 | 2.950 | 2.968 | 2.894 | 2.968 | 2,820,619 | 2.9485 | 3.23% |
| 2007-08-29 | 0 | 15.50 | 15.50 | 15.60 | 15.40 | 15.62 | 1,145,000 | 17,787,740 | 15.535 | 2.858 | 2.858 | 2.876 | 2.839 | 2.880 | 6,210,785 | 2.8640 | -3.13% |
| 2007-08-28 | 0 | 16.00 | 15.98 | 16.08 | 16.00 | 16.50 | 636,000 | 10,210,800 | 16.055 | 2.950 | 2.946 | 2.964 | 2.950 | 3.042 | 3,449,833 | 2.9598 | -2.91% |
| 2007-08-27 | 0 | 16.48 | 16.30 | 16.48 | 16.00 | 16.70 | 544,000 | 8,846,640 | 16.262 | 3.038 | 3.005 | 3.038 | 2.950 | 3.079 | 2,950,801 | 2.9980 | 2.87% |
| 2007-08-24 | 0 | 16.02 | 16.02 | 16.04 | 15.88 | 16.60 | 2,620,000 | 42,460,544 | 16.206 | 2.953 | 2.953 | 2.957 | 2.928 | 3.060 | 14,211,578 | 2.9877 | -3.49% |
| 2007-08-23 | 0 | 16.60 | 16.60 | 16.68 | 15.70 | 17.00 | 1,530,000 | 24,705,882 | 16.148 | 3.060 | 3.060 | 3.075 | 2.894 | 3.134 | 8,299,128 | 2.9769 | 8.50% |
| 2007-08-22 | 0 | 15.30 | 15.20 | 15.30 | 14.76 | 15.32 | 2,702,500 | 40,720,910 | 15.068 | 2.821 | 2.802 | 2.821 | 2.721 | 2.824 | 14,659,080 | 2.7779 | 5.66% |
| 2007-08-21 | 0 | 14.48 | 14.48 | 14.84 | 14.42 | 15.00 | 3,700,900 | 54,167,036 | 14.636 | 2.669 | 2.669 | 2.736 | 2.658 | 2.765 | 20,074,668 | 2.6983 | -1.50% |
| 2007-08-20 | 0 | 14.70 | 14.62 | 14.70 | 14.40 | 15.80 | 1,631,000 | 24,134,464 | 14.797 | 2.710 | 2.695 | 2.710 | 2.655 | 2.913 | 8,846,979 | 2.7280 | -4.30% |
| 2007-08-17 | 0 | 15.36 | 15.36 | 15.80 | 11.00 | 15.50 | 5,270,320 | 71,077,059 | 13.486 | 2.832 | 2.832 | 2.913 | 2.028 | 2.858 | 28,587,620 | 2.4863 | -0.90% |
| 2007-08-16 | 0 | 15.50 | 15.40 | 15.80 | 14.26 | 17.00 | 1,967,000 | 30,144,700 | 15.325 | 2.858 | 2.839 | 2.913 | 2.629 | 3.134 | 10,669,532 | 2.8253 | -8.82% |
| 2007-08-15 | 0 | 17.00 | 16.40 | 17.00 | 16.20 | 17.20 | 2,769,840 | 45,911,934 | 16.576 | 3.134 | 3.023 | 3.134 | 2.987 | 3.171 | 15,024,350 | 3.0558 | 3.41% |
| 2007-08-14 | 0 | 16.44 | 16.30 | 16.44 | 15.94 | 16.44 | 2,940,400 | 47,258,232 | 16.072 | 3.031 | 3.005 | 3.031 | 2.939 | 3.031 | 15,949,513 | 2.9630 | 0.86% |
| 2007-08-13 | 0 | 16.30 | 16.18 | 16.40 | 15.60 | 17.80 | 4,280,000 | 71,584,600 | 16.725 | 3.005 | 2.983 | 3.023 | 2.876 | 3.282 | 23,215,860 | 3.0834 | -7.39% |
| 2007-08-10 | 0 | 17.60 | 17.50 | 17.60 | 17.60 | 18.60 | 2,288,000 | 41,542,665 | 18.157 | 3.245 | 3.226 | 3.245 | 3.245 | 3.429 | 12,410,722 | 3.3473 | -2.98% |
| 2007-08-09 | 0 | 18.14 | 18.14 | 18.22 | 18.10 | 18.48 | 449,000 | 8,192,440 | 18.246 | 3.344 | 3.344 | 3.359 | 3.337 | 3.407 | 2,435,496 | 3.3638 | -1.95% |
| 2007-08-08 | 0 | 18.50 | 18.40 | 18.50 | 17.30 | 18.50 | 1,282,000 | 22,964,200 | 17.913 | 3.411 | 3.392 | 3.411 | 3.189 | 3.411 | 6,953,910 | 3.3023 | 6.44% |
| 2007-08-07 | 0 | 17.38 | 17.20 | 17.38 | 16.86 | 18.50 | 720,000 | 12,740,800 | 17.696 | 3.204 | 3.171 | 3.204 | 3.108 | 3.411 | 3,905,472 | 3.2623 | -3.01% |
| 2007-08-06 | 0 | 17.92 | 17.80 | 18.00 | 17.62 | 18.44 | 1,624,000 | 29,419,040 | 18.115 | 3.304 | 3.282 | 3.318 | 3.248 | 3.400 | 8,809,009 | 3.3397 | -3.55% |
| 2007-08-03 | 0 | 18.58 | 18.50 | 18.58 | 18.00 | 19.30 | 2,002,000 | 37,209,255 | 18.586 | 3.425 | 3.411 | 3.425 | 3.318 | 3.558 | 10,859,381 | 3.4265 | 1.53% |
| 2007-08-02 | 0 | 18.30 | 18.20 | 18.30 | 18.04 | 19.40 | 1,252,000 | 23,240,560 | 18.563 | 3.374 | 3.355 | 3.374 | 3.326 | 3.577 | 6,791,182 | 3.4222 | -3.68% |
| 2007-08-01 | 0 | 19.00 | 18.82 | 19.00 | 18.90 | 19.60 | 616,000 | 11,841,836 | 19.224 | 3.503 | 3.470 | 3.503 | 3.484 | 3.613 | 3,341,348 | 3.5440 | -2.96% |
| 2007-07-31 | 0 | 19.58 | 19.58 | 19.60 | 18.50 | 19.60 | 1,060,000 | 20,140,960 | 19.001 | 3.610 | 3.610 | 3.613 | 3.411 | 3.613 | 5,749,722 | 3.5029 | 0.72% |
| 2007-07-30 | 0 | 19.44 | 19.44 | 19.50 | 18.80 | 19.70 | 528,000 | 10,234,960 | 19.384 | 3.584 | 3.584 | 3.595 | 3.466 | 3.632 | 2,864,013 | 3.5736 | -0.31% |
| 2007-07-27 | 0 | 19.50 | 19.50 | 19.70 | 19.28 | 19.90 | 416,000 | 8,109,760 | 19.495 | 3.595 | 3.595 | 3.632 | 3.554 | 3.669 | 2,256,495 | 3.5940 | -2.40% |
| 2007-07-26 | 0 | 19.98 | 19.90 | 19.98 | 19.84 | 21.00 | 422,500 | 8,477,210 | 20.064 | 3.683 | 3.669 | 3.683 | 3.658 | 3.871 | 2,291,753 | 3.6990 | -0.35% |
| 2007-07-25 | 0 | 20.05 | 20.05 | 20.10 | 18.72 | 20.50 | 2,216,000 | 43,901,760 | 19.811 | 3.696 | 3.696 | 3.706 | 3.451 | 3.779 | 12,020,174 | 3.6523 | 6.31% |
| 2007-07-24 | 0 | 18.86 | 18.64 | 19.00 | 18.64 | 22.00 | 1,172,000 | 22,867,400 | 19.511 | 3.477 | 3.436 | 3.503 | 3.436 | 4.056 | 6,357,240 | 3.5971 | -5.70% |
| 2007-07-23 | 0 | 20.00 | 19.96 | 20.00 | 19.90 | 20.55 | 630,000 | 12,706,520 | 20.169 | 3.687 | 3.680 | 3.687 | 3.669 | 3.789 | 3,417,288 | 3.7183 | -1.23% |
| 2007-07-20 | 0 | 20.25 | 20.25 | 20.30 | 20.10 | 20.35 | 474,000 | 9,610,160 | 20.275 | 3.733 | 3.733 | 3.742 | 3.706 | 3.752 | 2,571,102 | 3.7378 | 1.25% |
| 2007-07-19 | 0 | 20.00 | 19.54 | 20.00 | 19.78 | 20.05 | 1,624,000 | 32,304,360 | 19.892 | 3.687 | 3.602 | 3.687 | 3.647 | 3.696 | 8,809,009 | 3.6672 | 2.99% |
| 2007-07-18 | 0 | 19.42 | 19.42 | 19.92 | 19.12 | 21.00 | 660,000 | 12,907,760 | 19.557 | 3.580 | 3.580 | 3.672 | 3.525 | 3.871 | 3,580,016 | 3.6055 | 1.68% |
| 2007-07-17 | 0 | 19.10 | 19.06 | 19.10 | 18.96 | 19.28 | 2,928,000 | 55,715,120 | 19.028 | 3.521 | 3.514 | 3.521 | 3.495 | 3.554 | 15,882,252 | 3.5080 | 0.42% |
| 2007-07-16 | 0 | 19.02 | 18.60 | 19.04 | 18.88 | 19.04 | 105,000 | 1,994,940 | 18.999 | 3.506 | 3.429 | 3.510 | 3.481 | 3.510 | 569,548 | 3.5027 | 0.11% |
| 2007-07-13 | 0 | 19.00 | 18.74 | 19.00 | 18.62 | 19.00 | 868,000 | 16,284,800 | 18.761 | 3.503 | 3.455 | 3.503 | 3.433 | 3.503 | 4,708,263 | 3.4588 | 2.04% |
| 2007-07-12 | 0 | 18.62 | 18.62 | 18.70 | 18.62 | 19.30 | 268,000 | 5,062,320 | 18.889 | 3.433 | 3.433 | 3.447 | 3.433 | 3.558 | 1,453,703 | 3.4824 | -2.21% |
| 2007-07-11 | 0 | 19.04 | 18.96 | 19.04 | 18.96 | 19.06 | 96,280 | 1,830,200 | 19.009 | 3.510 | 3.495 | 3.510 | 3.495 | 3.514 | 522,248 | 3.5045 | 0.32% |
| 2007-07-10 | 0 | 18.98 | 18.96 | 19.00 | 18.96 | 19.20 | 240,000 | 4,566,800 | 19.028 | 3.499 | 3.495 | 3.503 | 3.495 | 3.540 | 1,301,824 | 3.5080 | 0.00% |
| 2007-07-09 | 0 | 18.98 | 18.82 | 18.98 | 18.50 | 24.55 | 1,247,000 | 23,800,060 | 19.086 | 3.499 | 3.470 | 3.499 | 3.411 | 4.526 | 6,764,060 | 3.5186 | 2.48% |
| 2007-07-06 | 0 | 18.52 | 18.42 | 18.52 | 18.46 | 18.92 | 1,216,000 | 22,574,800 | 18.565 | 3.414 | 3.396 | 3.414 | 3.403 | 3.488 | 6,595,908 | 3.4225 | 0.87% |
| 2007-07-05 | 0 | 18.36 | 18.36 | 18.44 | 18.10 | 18.50 | 1,212,000 | 22,262,280 | 18.368 | 3.385 | 3.385 | 3.400 | 3.337 | 3.411 | 6,574,211 | 3.3863 | 1.77% |
| 2007-07-04 | 0 | 18.04 | 18.00 | 18.04 | 17.80 | 18.04 | 733,000 | 13,112,940 | 17.889 | 3.326 | 3.318 | 3.326 | 3.282 | 3.326 | 3,975,987 | 3.2980 | 1.92% |
| 2007-07-03 | 0 | 17.70 | 17.46 | 17.78 | 17.22 | 17.80 | 942,000 | 16,430,480 | 17.442 | 3.263 | 3.219 | 3.278 | 3.175 | 3.282 | 5,109,659 | 3.2156 | 0.57% |
| 2007-06-29 | 0 | 17.60 | 17.50 | 17.60 | 17.00 | 17.70 | 201,000 | 3,462,840 | 17.228 | 3.245 | 3.226 | 3.245 | 3.134 | 3.263 | 1,090,278 | 3.1761 | 2.09% |
| 2007-06-28 | 0 | 17.24 | 17.10 | 17.24 | 17.04 | 17.24 | 192,000 | 3,287,520 | 17.123 | 3.178 | 3.153 | 3.178 | 3.141 | 3.178 | 1,041,459 | 3.1566 | -0.12% |
| 2007-06-27 | 0 | 17.26 | 17.10 | 17.26 | 16.00 | 17.28 | 1,108,000 | 18,599,280 | 16.786 | 3.182 | 3.153 | 3.182 | 2.950 | 3.186 | 6,010,087 | 3.0947 | -0.12% |
| 2007-06-26 | 0 | 17.28 | 17.00 | 17.28 | 16.58 | 17.30 | 1,092,000 | 18,397,920 | 16.848 | 3.186 | 3.134 | 3.186 | 3.057 | 3.189 | 5,923,299 | 3.1060 | -0.12% |
| 2007-06-25 | 0 | 17.30 | 17.14 | 17.30 | 17.14 | 17.80 | 384,000 | 6,694,516 | 17.434 | 3.189 | 3.160 | 3.189 | 3.160 | 3.282 | 2,082,918 | 3.2140 | 0.93% |
| 2007-06-22 | 0 | 17.14 | 17.14 | 17.56 | 17.00 | 17.60 | 803,000 | 13,760,912 | 17.137 | 3.160 | 3.160 | 3.237 | 3.134 | 3.245 | 4,355,686 | 3.1593 | 0.12% |
| 2007-06-21 | 0 | 17.12 | 17.10 | 17.18 | 17.10 | 17.62 | 764,000 | 13,250,884 | 17.344 | 3.156 | 3.153 | 3.167 | 3.153 | 3.248 | 4,144,140 | 3.1975 | -2.73% |
| 2007-06-20 | 0 | 17.60 | 17.30 | 17.60 | 17.30 | 17.86 | 1,013,283 | 17,754,747 | 17.522 | 3.245 | 3.189 | 3.245 | 3.189 | 3.293 | 5,496,317 | 3.2303 | -1.01% |
| 2007-06-18 | 0 | 17.78 | 17.72 | 17.78 | 17.50 | 17.98 | 1,378,000 | 24,425,970 | 17.726 | 3.278 | 3.267 | 3.278 | 3.226 | 3.315 | 7,474,639 | 3.2678 | 0.34% |
| 2007-06-15 | 0 | 17.72 | 17.60 | 17.72 | 17.48 | 18.50 | 1,100,000 | 19,571,360 | 17.792 | 3.267 | 3.245 | 3.267 | 3.223 | 3.411 | 5,966,693 | 3.2801 | 3.63% |
| 2007-06-14 | 0 | 17.10 | 17.00 | 17.10 | 16.80 | 17.40 | 1,101,400 | 18,684,800 | 16.965 | 3.153 | 3.134 | 3.153 | 3.097 | 3.208 | 5,974,287 | 3.1275 | -1.72% |
| 2007-06-13 | 0 | 17.40 | 17.02 | 17.46 | 15.90 | 17.50 | 2,792,000 | 46,660,160 | 16.712 | 3.208 | 3.138 | 3.219 | 2.931 | 3.226 | 15,144,552 | 3.0810 | 9.16% |
| 2007-06-12 | 0 | 15.94 | 15.90 | 15.96 | 15.50 | 16.00 | 1,516,000 | 24,078,320 | 15.883 | 2.939 | 2.931 | 2.942 | 2.858 | 2.950 | 8,223,188 | 2.9281 | 4.32% |
| 2007-06-11 | 0 | 15.28 | 15.28 | 15.30 | 15.18 | 15.50 | 328,000 | 5,021,520 | 15.310 | 2.817 | 2.817 | 2.821 | 2.799 | 2.858 | 1,779,159 | 2.8224 | 1.19% |
| 2007-06-08 | 0 | 15.10 | 15.10 | 15.20 | 14.90 | 15.12 | 976,000 | 14,731,040 | 15.093 | 2.784 | 2.784 | 2.802 | 2.747 | 2.787 | 5,294,084 | 2.7825 | -0.40% |
| 2007-06-07 | 0 | 15.16 | 15.08 | 15.16 | 15.02 | 15.30 | 1,104,000 | 16,702,200 | 15.129 | 2.795 | 2.780 | 2.795 | 2.769 | 2.821 | 5,988,390 | 2.7891 | -0.92% |
| 2007-06-06 | 0 | 15.30 | 15.10 | 15.40 | 15.14 | 15.36 | 711,600 | 10,861,864 | 15.264 | 2.821 | 2.784 | 2.839 | 2.791 | 2.832 | 3,859,908 | 2.8140 | -0.91% |
| 2007-06-05 | 0 | 15.44 | 15.44 | 15.50 | 15.28 | 15.56 | 1,268,000 | 19,551,312 | 15.419 | 2.846 | 2.846 | 2.858 | 2.817 | 2.869 | 6,877,970 | 2.8426 | 0.92% |
| 2007-06-04 | 0 | 15.30 | 15.30 | 15.38 | 15.02 | 15.60 | 2,520,000 | 38,815,120 | 15.403 | 2.821 | 2.821 | 2.835 | 2.769 | 2.876 | 13,669,151 | 2.8396 | -0.65% |
| 2007-06-01 | 0 | 15.40 | 15.32 | 15.40 | 14.98 | 15.40 | 1,072,000 | 16,306,000 | 15.211 | 2.839 | 2.824 | 2.839 | 2.762 | 2.839 | 5,814,814 | 2.8042 | 4.05% |
| 2007-05-31 | 0 | 14.80 | 14.80 | 15.20 | 14.32 | 15.20 | 2,592,000 | 37,951,360 | 14.642 | 2.728 | 2.728 | 2.802 | 2.640 | 2.802 | 14,059,699 | 2.6993 | 2.78% |
| 2007-05-30 | 0 | 14.40 | 14.30 | 14.40 | 14.06 | 14.40 | 1,112,000 | 15,823,076 | 14.229 | 2.655 | 2.636 | 2.655 | 2.592 | 2.655 | 6,031,784 | 2.6233 | 0.56% |
| 2007-05-29 | 0 | 14.32 | 14.32 | 14.38 | 14.18 | 14.56 | 1,174,000 | 16,852,760 | 14.355 | 2.640 | 2.640 | 2.651 | 2.614 | 2.684 | 6,368,089 | 2.6464 | -1.92% |
| 2007-05-28 | 0 | 14.60 | 14.56 | 14.60 | 14.50 | 15.30 | 2,028,000 | 29,933,600 | 14.760 | 2.692 | 2.684 | 2.692 | 2.673 | 2.821 | 11,000,412 | 2.7211 | -4.58% |
| 2007-05-25 | 0 | 15.30 | 15.30 | 15.42 | 15.10 | 15.86 | 1,492,000 | 23,007,468 | 15.421 | 2.821 | 2.821 | 2.843 | 2.784 | 2.924 | 8,093,006 | 2.8429 | -3.65% |
| 2007-05-23 | 0 | 15.88 | 15.74 | 15.90 | 15.12 | 16.08 | 694,000 | 10,758,000 | 15.501 | 2.928 | 2.902 | 2.931 | 2.787 | 2.964 | 3,764,441 | 2.8578 | 5.87% |
| 2007-05-22 | 0 | 15.00 | 15.00 | 15.06 | 14.94 | 15.06 | 2,022,000 | 30,355,040 | 15.012 | 2.765 | 2.765 | 2.776 | 2.754 | 2.776 | 10,967,867 | 2.7676 | 0.27% |
| 2007-05-21 | 0 | 14.96 | 14.96 | 15.00 | 14.80 | 15.02 | 820,000 | 12,260,160 | 14.951 | 2.758 | 2.758 | 2.765 | 2.728 | 2.769 | 4,447,898 | 2.7564 | 0.81% |
| 2007-05-18 | 0 | 14.84 | 14.74 | 14.80 | 14.44 | 14.96 | 476,000 | 6,990,420 | 14.686 | 2.736 | 2.717 | 2.728 | 2.662 | 2.758 | 2,581,951 | 2.7074 | 1.37% |
| 2007-05-17 | 0 | 14.64 | 14.64 | 14.78 | 14.28 | 14.80 | 860,000 | 12,426,640 | 14.450 | 2.699 | 2.699 | 2.725 | 2.633 | 2.728 | 4,664,869 | 2.6639 | 2.81% |
| 2007-05-16 | 0 | 14.24 | 14.24 | 14.28 | 14.04 | 14.40 | 1,009,000 | 14,354,520 | 14.226 | 2.625 | 2.625 | 2.633 | 2.588 | 2.655 | 5,473,085 | 2.6227 | 0.99% |
| 2007-05-15 | 0 | 14.10 | 14.02 | 14.04 | 14.02 | 14.32 | 1,445,000 | 20,410,520 | 14.125 | 2.599 | 2.585 | 2.588 | 2.585 | 2.640 | 7,838,065 | 2.6040 | -0.42% |
| 2007-05-14 | 0 | 14.16 | 14.14 | 14.20 | 14.10 | 14.22 | 928,000 | 13,134,800 | 14.154 | 2.610 | 2.607 | 2.618 | 2.599 | 2.622 | 5,033,719 | 2.6094 | 0.71% |
| 2007-05-11 | 0 | 14.06 | 14.06 | 14.28 | 14.02 | 14.46 | 848,000 | 11,931,200 | 14.070 | 2.592 | 2.592 | 2.633 | 2.585 | 2.666 | 4,599,778 | 2.5939 | 0.29% |
| 2007-05-10 | 0 | 14.02 | 14.02 | 14.06 | 13.90 | 14.70 | 2,772,000 | 39,004,308 | 14.071 | 2.585 | 2.585 | 2.592 | 2.563 | 2.710 | 15,036,067 | 2.5940 | 0.14% |
| 2007-05-09 | 0 | 14.00 | 13.98 | 14.04 | 13.64 | 14.18 | 2,724,000 | 38,246,800 | 14.041 | 2.581 | 2.577 | 2.588 | 2.515 | 2.614 | 14,775,702 | 2.5885 | 2.64% |
| 2007-05-08 | 0 | 13.64 | 13.64 | 13.66 | 13.62 | 13.90 | 784,000 | 10,753,120 | 13.716 | 2.515 | 2.515 | 2.518 | 2.511 | 2.563 | 4,252,625 | 2.5286 | -2.01% |
| 2007-05-07 | 0 | 13.92 | 13.84 | 13.92 | 13.84 | 14.02 | 664,000 | 9,277,280 | 13.972 | 2.566 | 2.551 | 2.566 | 2.551 | 2.585 | 3,601,713 | 2.5758 | -0.57% |
| 2007-05-04 | 0 | 14.00 | 14.00 | 14.02 | 13.98 | 14.30 | 1,004,000 | 14,063,280 | 14.007 | 2.581 | 2.581 | 2.585 | 2.577 | 2.636 | 5,445,964 | 2.5823 | 0.00% |
| 2007-05-03 | 0 | 14.00 | 14.00 | 14.04 | 13.82 | 14.10 | 688,000 | 9,654,560 | 14.033 | 2.581 | 2.581 | 2.588 | 2.548 | 2.599 | 3,731,895 | 2.5870 | 0.57% |
| 2007-05-02 | 0 | 13.92 | 13.82 | 13.92 | 13.64 | 14.30 | 1,010,002 | 14,134,348 | 13.994 | 2.566 | 2.548 | 2.566 | 2.515 | 2.636 | 5,478,520 | 2.5800 | 1.02% |
| 2007-04-30 | 0 | 13.78 | 13.62 | 13.78 | 13.70 | 14.00 | 280,000 | 3,885,760 | 13.878 | 2.540 | 2.511 | 2.540 | 2.526 | 2.581 | 1,518,795 | 2.5584 | 0.00% |
| 2007-04-27 | 0 | 13.78 | 13.78 | 13.84 | 13.70 | 14.10 | 224,000 | 3,086,560 | 13.779 | 2.540 | 2.540 | 2.551 | 2.526 | 2.599 | 1,215,036 | 2.5403 | -1.01% |
| 2007-04-26 | 0 | 13.92 | 13.74 | 14.00 | 13.60 | 14.30 | 871,580 | 12,084,154 | 13.865 | 2.566 | 2.533 | 2.581 | 2.507 | 2.636 | 4,727,682 | 2.5560 | -1.28% |
| 2007-04-25 | 0 | 14.10 | 13.92 | 14.10 | 13.00 | 14.60 | 1,372,000 | 19,442,480 | 14.171 | 2.599 | 2.566 | 2.599 | 2.397 | 2.692 | 7,442,094 | 2.6125 | -3.82% |
| 2007-04-24 | 0 | 14.66 | 14.58 | 14.60 | 14.40 | 15.00 | 796,000 | 11,761,224 | 14.775 | 2.703 | 2.688 | 2.692 | 2.655 | 2.765 | 4,317,716 | 2.7239 | -0.95% |
| 2007-04-23 | 0 | 14.80 | 14.80 | 14.90 | 14.50 | 15.10 | 816,000 | 12,110,400 | 14.841 | 2.728 | 2.728 | 2.747 | 2.673 | 2.784 | 4,426,201 | 2.7361 | 3.06% |
| 2007-04-20 | 0 | 14.36 | 14.36 | 14.38 | 14.36 | 15.00 | 992,000 | 14,356,400 | 14.472 | 2.647 | 2.647 | 2.651 | 2.647 | 2.765 | 5,380,872 | 2.6680 | 0.14% |
| 2007-04-19 | 1 | - | - | - | - | - | 0 | 0 | - | 2.644 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-18 | 0 | 14.34 | 14.34 | 14.36 | 14.30 | 14.40 | 332,000 | 4,768,640 | 14.363 | 2.644 | 2.644 | 2.647 | 2.636 | 2.655 | 1,800,856 | 2.6480 | 1.41% |
| 2007-04-17 | 0 | 14.14 | 14.14 | 14.28 | 14.14 | 14.30 | 479,978 | 6,823,921 | 14.217 | 2.607 | 2.607 | 2.633 | 2.607 | 2.636 | 2,603,529 | 2.6210 | 0.28% |
| 2007-04-16 | 0 | 14.10 | 14.10 | 14.14 | 13.76 | 14.30 | 640,000 | 8,980,560 | 14.032 | 2.599 | 2.599 | 2.607 | 2.537 | 2.636 | 3,471,531 | 2.5869 | 2.47% |
| 2007-04-13 | 0 | 13.76 | 13.72 | 13.76 | 13.70 | 14.16 | 536,000 | 7,482,080 | 13.959 | 2.537 | 2.529 | 2.537 | 2.526 | 2.610 | 2,907,407 | 2.5735 | -1.99% |
| 2007-04-12 | 0 | 14.04 | 14.02 | 14.04 | 13.88 | 14.06 | 472,000 | 6,597,040 | 13.977 | 2.588 | 2.585 | 2.588 | 2.559 | 2.592 | 2,560,254 | 2.5767 | 1.15% |
| 2007-04-11 | 0 | 13.88 | 13.86 | 13.92 | 13.54 | 14.00 | 956,360 | 13,290,604 | 13.897 | 2.559 | 2.555 | 2.566 | 2.496 | 2.581 | 5,187,551 | 2.5620 | 2.81% |
| 2007-04-10 | 0 | 13.50 | 13.48 | 13.50 | 13.00 | 13.58 | 524,000 | 7,029,920 | 13.416 | 2.489 | 2.485 | 2.489 | 2.397 | 2.504 | 2,842,316 | 2.4733 | 3.85% |
| 2007-04-04 | 0 | 13.00 | 13.00 | 13.06 | 12.66 | 13.04 | 1,040,000 | 13,335,720 | 12.823 | 2.397 | 2.397 | 2.408 | 2.334 | 2.404 | 5,641,237 | 2.3640 | 0.00% |
| 2007-04-03 | 0 | 13.00 | 13.00 | 13.06 | 13.00 | 13.40 | 531,800 | 6,969,340 | 13.105 | 2.397 | 2.397 | 2.408 | 2.397 | 2.470 | 2,884,625 | 2.4160 | -2.89% |
| 2007-04-02 | 0 | 13.42 | 13.30 | 13.46 | 13.08 | 13.80 | 724,000 | 9,614,080 | 13.279 | 2.468 | 2.446 | 2.475 | 2.405 | 2.538 | 3,936,997 | 2.4420 | 2.91% |
| 2007-03-30 | 0 | 13.04 | 13.02 | 13.08 | 12.86 | 13.18 | 748,000 | 9,751,600 | 13.037 | 2.398 | 2.394 | 2.405 | 2.365 | 2.424 | 4,067,505 | 2.3974 | 0.31% |
| 2007-03-29 | 0 | 13.00 | 12.96 | 13.00 | 12.92 | 13.02 | 254,000 | 3,296,960 | 12.980 | 2.391 | 2.383 | 2.391 | 2.376 | 2.394 | 1,381,212 | 2.3870 | 0.00% |
| 2007-03-28 | 0 | 13.00 | 12.88 | 13.00 | 12.66 | 13.06 | 1,360,000 | 17,551,280 | 12.905 | 2.391 | 2.369 | 2.391 | 2.328 | 2.402 | 7,395,463 | 2.3732 | 0.31% |
| 2007-03-27 | 0 | 12.96 | 12.74 | 12.98 | 12.66 | 13.56 | 1,397,998 | 18,533,766 | 13.257 | 2.383 | 2.343 | 2.387 | 2.328 | 2.494 | 7,602,091 | 2.4380 | -4.42% |
| 2007-03-26 | 0 | 13.56 | 13.56 | 13.60 | 13.56 | 13.70 | 740,000 | 10,053,840 | 13.586 | 2.494 | 2.494 | 2.501 | 2.494 | 2.519 | 4,024,002 | 2.4985 | 0.00% |
| 2007-03-23 | 0 | 13.56 | 13.56 | 13.62 | 13.34 | 13.68 | 1,344,000 | 18,201,520 | 13.543 | 2.494 | 2.494 | 2.505 | 2.453 | 2.516 | 7,308,458 | 2.4905 | 2.88% |
| 2007-03-22 | 0 | 13.18 | 13.16 | 13.18 | 13.04 | 13.32 | 1,364,919 | 18,063,196 | 13.234 | 2.424 | 2.420 | 2.424 | 2.398 | 2.450 | 7,422,212 | 2.4337 | 1.70% |
| 2007-03-21 | 0 | 12.96 | 12.90 | 13.08 | 12.72 | 13.12 | 848,000 | 10,957,000 | 12.921 | 2.383 | 2.372 | 2.405 | 2.339 | 2.413 | 4,611,289 | 2.3761 | 1.09% |
| 2007-03-20 | 0 | 12.82 | 12.80 | 13.02 | 12.70 | 13.10 | 3,144,000 | 40,302,320 | 12.819 | 2.358 | 2.354 | 2.394 | 2.335 | 2.409 | 17,096,571 | 2.3573 | -1.08% |
| 2007-03-19 | 0 | 12.96 | 12.90 | 13.00 | 12.50 | 13.50 | 804,000 | 10,411,600 | 12.950 | 2.383 | 2.372 | 2.391 | 2.299 | 2.483 | 4,372,024 | 2.3814 | -3.71% |
| 2007-03-16 | 0 | 13.46 | 13.46 | 13.48 | 12.80 | 13.60 | 4,704,000 | 61,887,920 | 13.156 | 2.475 | 2.475 | 2.479 | 2.354 | 2.501 | 25,579,603 | 2.4194 | 5.16% |
| 2007-03-15 | 0 | 12.80 | 12.72 | 12.80 | 12.50 | 12.90 | 2,758,000 | 35,045,200 | 12.707 | 2.354 | 2.339 | 2.354 | 2.299 | 2.372 | 14,997,565 | 2.3367 | 4.07% |
| 2007-03-14 | 0 | 12.30 | 11.80 | 12.20 | 11.50 | 12.72 | 916,000 | 11,197,360 | 12.224 | 2.262 | 2.170 | 2.244 | 2.115 | 2.339 | 4,981,062 | 2.2480 | 0.82% |
| 2007-03-13 | 0 | 12.20 | 12.06 | 12.20 | 11.40 | 12.24 | 1,190,000 | 14,158,680 | 11.898 | 2.244 | 2.218 | 2.244 | 2.096 | 2.251 | 6,471,031 | 2.1880 | 6.64% |
| 2007-03-12 | 1 | - | - | - | - | - | 0 | 0 | - | 2.104 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-09 | 0 | 11.44 | 11.40 | 11.44 | 11.40 | 12.14 | 1,076,000 | 12,417,920 | 11.541 | 2.104 | 2.096 | 2.104 | 2.096 | 2.233 | 5,851,117 | 2.1223 | -1.38% |
| 2007-03-08 | 0 | 11.60 | 11.60 | 11.80 | 10.84 | 11.60 | 785,000 | 8,833,420 | 11.253 | 2.133 | 2.133 | 2.170 | 1.993 | 2.133 | 4,268,705 | 2.0693 | 7.61% |
| 2007-03-07 | 0 | 10.78 | 10.72 | 10.82 | 9.960 | 10.90 | 3,625,241 | 38,426,334 | 10.600 | 1.982 | 1.971 | 1.990 | 1.832 | 2.004 | 19,713,483 | 1.9492 | 9.33% |
| 2007-03-06 | 0 | 9.860 | 9.810 | 9.870 | 9.810 | 10.30 | 3,490,000 | 34,799,620 | 9.9712 | 1.813 | 1.804 | 1.815 | 1.804 | 1.894 | 18,978,064 | 1.8337 | -4.27% |
| 2007-03-05 | 0 | 10.30 | 10.10 | 10.30 | 9.800 | 11.00 | 2,651,781 | 26,926,455 | 10.154 | 1.894 | 1.857 | 1.894 | 1.802 | 2.023 | 14,419,963 | 1.8673 | -6.87% |
| 2007-03-02 | 0 | 11.06 | 11.06 | 11.08 | 10.60 | 11.14 | 1,430,000 | 15,803,920 | 11.052 | 2.034 | 2.034 | 2.038 | 1.949 | 2.049 | 7,776,112 | 2.0324 | -1.25% |
| 2007-03-01 | 0 | 11.20 | 11.12 | 11.28 | 11.00 | 11.50 | 731,000 | 8,265,400 | 11.307 | 2.060 | 2.045 | 2.074 | 2.023 | 2.115 | 3,975,062 | 2.0793 | -1.75% |
| 2007-02-28 | 0 | 11.40 | 11.30 | 11.50 | 10.50 | 11.40 | 626,000 | 6,848,040 | 10.939 | 2.096 | 2.078 | 2.115 | 1.931 | 2.096 | 3,404,088 | 2.0117 | 0.53% |
| 2007-02-27 | 0 | 11.34 | 11.22 | 11.34 | 11.10 | 11.40 | 872,000 | 9,780,480 | 11.216 | 2.085 | 2.063 | 2.085 | 2.041 | 2.096 | 4,741,797 | 2.0626 | 0.35% |
| 2007-02-26 | 0 | 11.30 | 11.30 | 11.44 | 11.10 | 11.76 | 1,210,000 | 13,726,064 | 11.344 | 2.078 | 2.078 | 2.104 | 2.041 | 2.163 | 6,579,787 | 2.0861 | -3.09% |
| 2007-02-23 | 0 | 11.66 | 11.64 | 11.74 | 11.64 | 12.16 | 356,000 | 4,186,400 | 11.760 | 2.144 | 2.141 | 2.159 | 2.141 | 2.236 | 1,935,871 | 2.1625 | -3.95% |
| 2007-02-22 | 0 | 12.14 | 12.12 | 12.24 | 12.14 | 12.50 | 776,000 | 9,501,920 | 12.245 | 2.233 | 2.229 | 2.251 | 2.233 | 2.299 | 4,219,764 | 2.2518 | -0.82% |
| 2007-02-21 | 0 | 12.24 | 12.00 | 12.26 | 11.76 | 12.24 | 900,000 | 10,810,640 | 12.012 | 2.251 | 2.207 | 2.255 | 2.163 | 2.251 | 4,894,057 | 2.2089 | 6.07% |
| 2007-02-16 | 0 | 11.54 | 11.50 | 11.70 | 11.50 | 11.60 | 136,000 | 1,568,480 | 11.533 | 2.122 | 2.115 | 2.152 | 2.115 | 2.133 | 739,546 | 2.1209 | -0.52% |
| 2007-02-15 | 0 | 11.60 | 11.52 | 11.60 | 11.42 | 11.94 | 2,618,000 | 29,863,160 | 11.407 | 2.133 | 2.118 | 2.133 | 2.100 | 2.196 | 14,236,267 | 2.0977 | 1.58% |
| 2007-02-14 | 0 | 11.42 | 11.40 | 11.80 | 11.10 | 12.00 | 1,992,000 | 22,949,120 | 11.521 | 2.100 | 2.096 | 2.170 | 2.041 | 2.207 | 10,832,179 | 2.1186 | 0.18% |
| 2007-02-13 | 0 | 11.40 | 11.40 | 11.44 | 11.10 | 11.60 | 1,296,000 | 14,766,800 | 11.394 | 2.096 | 2.096 | 2.104 | 2.041 | 2.133 | 7,047,442 | 2.0953 | 2.70% |
| 2007-02-12 | 0 | 11.10 | 11.10 | 11.28 | 11.00 | 11.42 | 1,412,000 | 15,865,040 | 11.236 | 2.041 | 2.041 | 2.074 | 2.023 | 2.100 | 7,678,231 | 2.0662 | 2.02% |
| 2007-02-09 | 0 | 10.88 | 10.86 | 10.94 | 10.76 | 10.94 | 648,000 | 7,023,040 | 10.838 | 2.001 | 1.997 | 2.012 | 1.979 | 2.012 | 3,523,721 | 1.9931 | 1.12% |
| 2007-02-08 | 0 | 10.76 | 10.70 | 10.80 | 10.76 | 10.90 | 816,000 | 8,891,168 | 10.896 | 1.979 | 1.968 | 1.986 | 1.979 | 2.004 | 4,437,278 | 2.0037 | -3.58% |
| 2007-02-07 | 0 | 11.16 | 10.94 | 11.22 | 10.80 | 11.26 | 798,000 | 8,776,120 | 10.998 | 2.052 | 2.012 | 2.063 | 1.986 | 2.071 | 4,339,397 | 2.0224 | 1.64% |
| 2007-02-06 | 0 | 10.98 | 10.96 | 11.02 | 10.80 | 11.24 | 1,426,000 | 15,741,840 | 11.039 | 2.019 | 2.016 | 2.027 | 1.986 | 2.067 | 7,754,361 | 2.0301 | 1.67% |
| 2007-02-05 | 0 | 10.80 | 10.54 | 10.80 | 10.10 | 10.80 | 1,226,000 | 12,837,120 | 10.471 | 1.986 | 1.938 | 1.986 | 1.857 | 1.986 | 6,666,793 | 1.9255 | 5.26% |
| 2007-02-02 | 0 | 10.26 | 10.02 | 10.26 | 10.20 | 10.40 | 668,000 | 6,850,480 | 10.255 | 1.887 | 1.843 | 1.887 | 1.876 | 1.913 | 3,632,478 | 1.8859 | 0.20% |
| 2007-02-01 | 0 | 10.24 | 10.16 | 10.30 | 10.16 | 10.40 | 1,556,000 | 15,959,040 | 10.256 | 1.883 | 1.868 | 1.894 | 1.868 | 1.913 | 8,461,280 | 1.8861 | 0.79% |
| 2007-01-31 | 0 | 10.16 | 10.10 | 10.18 | 10.10 | 10.56 | 936,000 | 9,596,880 | 10.253 | 1.868 | 1.857 | 1.872 | 1.857 | 1.942 | 5,089,819 | 1.8855 | 0.99% |
| 2007-01-30 | 0 | 10.06 | 10.00 | 10.06 | 9.700 | 10.30 | 772,000 | 7,763,440 | 10.056 | 1.850 | 1.839 | 1.850 | 1.784 | 1.894 | 4,198,013 | 1.8493 | 5.23% |
| 2007-01-29 | 0 | 9.560 | 9.450 | 9.560 | 9.490 | 9.700 | 368,000 | 3,510,360 | 9.5390 | 1.758 | 1.738 | 1.758 | 1.745 | 1.784 | 2,001,125 | 1.7542 | -3.24% |
| 2007-01-26 | 0 | 9.880 | 9.810 | 9.880 | 9.600 | 10.04 | 372,000 | 3,665,280 | 9.8529 | 1.817 | 1.804 | 1.817 | 1.765 | 1.846 | 2,022,877 | 1.8119 | -2.18% |
| 2007-01-25 | 0 | 10.10 | 9.990 | 10.10 | 9.990 | 10.60 | 577,000 | 5,859,800 | 10.156 | 1.857 | 1.837 | 1.857 | 1.837 | 1.949 | 3,137,634 | 1.8676 | -4.36% |
| 2007-01-24 | 0 | 10.56 | 10.48 | 10.60 | 10.50 | 10.80 | 784,000 | 8,311,120 | 10.601 | 1.942 | 1.927 | 1.949 | 1.931 | 1.986 | 4,263,267 | 1.9495 | 0.57% |
| 2007-01-23 | 0 | 10.50 | 10.44 | 10.50 | 10.38 | 11.10 | 1,104,000 | 11,816,400 | 10.703 | 1.931 | 1.920 | 1.931 | 1.909 | 2.041 | 6,003,376 | 1.9683 | -1.87% |
| 2007-01-22 | 0 | 10.70 | 10.68 | 10.70 | 10.64 | 11.46 | 1,104,000 | 11,964,664 | 10.838 | 1.968 | 1.964 | 1.968 | 1.957 | 2.107 | 6,003,376 | 1.9930 | 1.90% |
| 2007-01-19 | 0 | 10.50 | 10.40 | 10.50 | 9.700 | 11.10 | 1,788,000 | 18,900,240 | 10.571 | 1.931 | 1.913 | 1.931 | 1.784 | 2.041 | 9,722,859 | 1.9439 | 8.25% |
| 2007-01-18 | 0 | 9.700 | 9.700 | 9.790 | 9.400 | 9.750 | 240,000 | 2,325,440 | 9.6893 | 1.784 | 1.784 | 1.800 | 1.729 | 1.793 | 1,305,082 | 1.7818 | 2.11% |
| 2007-01-17 | 0 | 9.500 | 9.400 | - | 9.100 | 9.520 | 812,000 | 7,599,160 | 9.3586 | 1.747 | 1.729 | - | 1.673 | 1.751 | 4,415,527 | 1.7210 | 1.93% |
| 2007-01-16 | 0 | 9.320 | 9.320 | 9.500 | 9.240 | 9.500 | 348,000 | 3,279,400 | 9.4236 | 1.714 | 1.714 | 1.747 | 1.699 | 1.747 | 1,892,369 | 1.7330 | 0.98% |
| 2007-01-15 | 0 | 9.230 | 9.260 | 9.480 | 9.000 | 9.900 | 777,500 | 7,337,641 | 9.4375 | 1.697 | 1.703 | 1.743 | 1.655 | 1.821 | 4,227,921 | 1.7355 | 4.18% |
| 2007-01-12 | 0 | 8.860 | 8.860 | 8.980 | 8.580 | 9.120 | 1,508,000 | 13,325,440 | 8.8365 | 1.629 | 1.629 | 1.651 | 1.578 | 1.677 | 8,200,264 | 1.6250 | 5.10% |
| 2007-01-11 | 0 | 8.430 | 8.400 | 8.430 | 8.390 | 8.570 | 364,000 | 3,073,000 | 8.4423 | 1.550 | 1.545 | 1.550 | 1.543 | 1.576 | 1,979,374 | 1.5525 | -0.59% |
| 2007-01-10 | 0 | 8.480 | 8.410 | 8.490 | 8.390 | 8.600 | 2,116,000 | 17,916,680 | 8.4672 | 1.559 | 1.547 | 1.561 | 1.543 | 1.582 | 11,506,471 | 1.5571 | -1.51% |
| 2007-01-09 | 0 | 8.610 | 8.550 | 8.620 | 8.550 | 8.670 | 792,000 | 6,817,160 | 8.6075 | 1.583 | 1.572 | 1.585 | 1.572 | 1.594 | 4,306,770 | 1.5829 | 0.00% |
| 2007-01-08 | 0 | 8.610 | 8.610 | 8.680 | 8.560 | 8.680 | 268,000 | 2,306,760 | 8.6073 | 1.583 | 1.583 | 1.596 | 1.574 | 1.596 | 1,457,341 | 1.5829 | -0.81% |
| 2007-01-05 | 0 | 8.680 | 8.610 | 8.680 | 8.540 | 8.680 | 768,000 | 6,579,840 | 8.5675 | 1.596 | 1.583 | 1.596 | 1.570 | 1.596 | 4,176,262 | 1.5755 | 1.40% |
| 2007-01-04 | 0 | 8.560 | 8.560 | 8.590 | 8.560 | 8.600 | 1,319,300 | 11,296,463 | 8.5625 | 1.574 | 1.574 | 1.580 | 1.574 | 1.582 | 7,174,143 | 1.5746 | 0.00% |
| 2007-01-03 | 0 | 8.560 | 8.500 | 8.560 | 8.530 | 8.780 | 606,000 | 5,190,280 | 8.5648 | 1.574 | 1.563 | 1.574 | 1.569 | 1.615 | 3,295,332 | 1.5750 | -0.23% |
| 2007-01-02 | 0 | 8.580 | 8.500 | 8.580 | 8.280 | 8.590 | 500,000 | 4,195,320 | 8.3906 | 1.578 | 1.563 | 1.578 | 1.523 | 1.580 | 2,718,920 | 1.5430 | 3.62% |
| 2006-12-29 | 0 | 8.280 | 8.200 | 8.240 | 8.120 | 8.280 | 1,396,000 | 11,453,960 | 8.2048 | 1.523 | 1.508 | 1.515 | 1.493 | 1.523 | 7,591,226 | 1.5088 | 0.85% |
| 2006-12-28 | 0 | 8.210 | 8.200 | 8.210 | 7.900 | 8.240 | 84,000 | 680,120 | 8.0967 | 1.510 | 1.508 | 1.510 | 1.453 | 1.515 | 456,779 | 1.4889 | 1.36% |
| 2006-12-27 | 0 | 8.100 | 8.200 | 8.220 | 8.050 | 8.300 | 212,000 | 1,737,720 | 8.1968 | 1.490 | 1.508 | 1.512 | 1.480 | 1.526 | 1,152,822 | 1.5074 | -2.41% |
| 2006-12-22 | 0 | 8.300 | 8.210 | 8.300 | 8.140 | 8.300 | 472,000 | 3,851,760 | 8.1605 | 1.526 | 1.510 | 1.526 | 1.497 | 1.526 | 2,566,661 | 1.5007 | 1.22% |
| 2006-12-21 | 0 | 8.200 | 8.200 | 8.290 | 8.090 | 8.200 | 1,368,000 | 11,114,680 | 8.1248 | 1.508 | 1.508 | 1.525 | 1.488 | 1.508 | 7,438,966 | 1.4941 | 0.49% |
| 2006-12-20 | 0 | 8.160 | 8.160 | 8.250 | 8.020 | 8.250 | 1,076,000 | 8,811,559 | 8.1892 | 1.501 | 1.501 | 1.517 | 1.475 | 1.517 | 5,851,117 | 1.5060 | -1.69% |
| 2006-12-19 | 0 | 8.300 | 8.300 | 8.350 | 8.150 | 8.380 | 420,000 | 3,487,120 | 8.3027 | 1.526 | 1.526 | 1.536 | 1.499 | 1.541 | 2,283,893 | 1.5268 | -0.72% |
| 2006-12-18 | 0 | 8.360 | 8.330 | 8.400 | 8.280 | 8.360 | 336,000 | 2,794,760 | 8.3177 | 1.537 | 1.532 | 1.545 | 1.523 | 1.537 | 1,827,115 | 1.5296 | 0.72% |
| 2006-12-15 | 0 | 8.300 | 8.280 | 8.300 | 8.250 | 8.400 | 195,830 | 1,625,509 | 8.3006 | 1.526 | 1.523 | 1.526 | 1.517 | 1.545 | 1,064,892 | 1.5265 | -0.60% |
| 2006-12-14 | 0 | 8.350 | 8.320 | 8.330 | 8.000 | 8.350 | 532,000 | 4,328,480 | 8.1362 | 1.536 | 1.530 | 1.532 | 1.471 | 1.536 | 2,892,931 | 1.4962 | 0.97% |
| 2006-12-13 | 0 | 8.270 | 8.270 | 8.340 | 8.190 | 8.350 | 1,744,000 | 14,323,040 | 8.2128 | 1.521 | 1.521 | 1.534 | 1.506 | 1.536 | 9,483,594 | 1.5103 | -0.36% |
| 2006-12-12 | 0 | 8.300 | 8.140 | 8.300 | 8.140 | 8.340 | 50,000 | 409,360 | 8.1872 | 1.526 | 1.497 | 1.526 | 1.497 | 1.534 | 271,892 | 1.5056 | 2.09% |
| 2006-12-11 | 0 | 8.130 | 8.130 | 8.200 | 8.000 | 8.130 | 132,000 | 1,058,600 | 8.0197 | 1.495 | 1.495 | 1.508 | 1.471 | 1.495 | 717,795 | 1.4748 | 1.12% |
| 2006-12-08 | 0 | 8.040 | 8.160 | 8.200 | 7.990 | 8.170 | 1,926,000 | 15,437,600 | 8.0154 | 1.479 | 1.501 | 1.508 | 1.469 | 1.502 | 10,473,281 | 1.4740 | -1.59% |
| 2006-12-07 | 0 | 8.170 | 8.110 | 8.170 | 8.010 | 8.220 | 508,000 | 4,154,112 | 8.1774 | 1.502 | 1.491 | 1.502 | 1.473 | 1.512 | 2,762,423 | 1.5038 | -0.37% |
| 2006-12-06 | 0 | 8.200 | 8.080 | 8.200 | 8.000 | 8.500 | 576,000 | 4,685,360 | 8.1343 | 1.508 | 1.486 | 1.508 | 1.471 | 1.563 | 3,132,196 | 1.4959 | -1.80% |
| 2006-12-05 | 0 | 8.350 | 8.300 | 8.350 | 8.250 | 8.490 | 336,000 | 2,813,080 | 8.3723 | 1.536 | 1.526 | 1.536 | 1.517 | 1.561 | 1,827,115 | 1.5396 | 1.21% |
| 2006-12-04 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.700 | 1,372,000 | 11,681,548 | 8.5142 | 1.517 | 1.517 | 1.526 | 1.517 | 1.600 | 7,460,718 | 1.5657 | -5.39% |
| 2006-12-01 | 0 | 8.720 | 8.620 | 8.760 | 8.550 | 8.800 | 1,396,000 | 12,172,701 | 8.7197 | 1.604 | 1.585 | 1.611 | 1.572 | 1.618 | 7,591,226 | 1.6035 | 1.99% |
| 2006-11-30 | 0 | 8.550 | 8.540 | 8.550 | 8.150 | 8.570 | 1,128,000 | 9,582,960 | 8.4955 | 1.572 | 1.570 | 1.572 | 1.499 | 1.576 | 6,133,884 | 1.5623 | 4.91% |
| 2006-11-29 | 0 | 8.150 | 8.080 | 8.150 | 7.950 | 8.160 | 748,000 | 5,994,480 | 8.0140 | 1.499 | 1.486 | 1.499 | 1.462 | 1.501 | 4,067,505 | 1.4737 | 2.52% |
| 2006-11-28 | 0 | 7.950 | 7.910 | 7.980 | 7.820 | 8.000 | 1,364,000 | 10,835,344 | 7.9438 | 1.462 | 1.455 | 1.467 | 1.438 | 1.471 | 7,417,215 | 1.4608 | 0.00% |
| 2006-11-27 | 0 | 7.950 | 7.950 | 7.960 | 7.800 | 8.010 | 3,652,000 | 28,903,320 | 7.9144 | 1.462 | 1.462 | 1.464 | 1.434 | 1.473 | 19,858,995 | 1.4554 | 2.05% |
| 2006-11-24 | 0 | 7.790 | 7.750 | 7.800 | 7.750 | 7.910 | 940,000 | 7,331,000 | 7.7989 | 1.433 | 1.425 | 1.434 | 1.425 | 1.455 | 5,111,570 | 1.4342 | 1.17% |
| 2006-11-23 | 0 | 7.700 | 7.700 | 7.780 | 7.690 | 7.760 | 616,000 | 4,743,720 | 7.7008 | 1.416 | 1.416 | 1.431 | 1.414 | 1.427 | 3,349,710 | 1.4162 | -1.03% |
| 2006-11-22 | 0 | 7.780 | 7.700 | 7.780 | 7.640 | 7.800 | 2,145,000 | 16,125,050 | 7.5175 | 1.431 | 1.416 | 1.431 | 1.405 | 1.434 | 11,664,169 | 1.3824 | 1.70% |
| 2006-11-21 | 0 | 7.650 | 7.610 | 7.650 | 7.600 | 7.660 | 615,000 | 4,718,100 | 7.6717 | 1.407 | 1.399 | 1.407 | 1.398 | 1.409 | 3,344,272 | 1.4108 | 0.66% |
| 2006-11-20 | 0 | 7.600 | 7.600 | 7.650 | 7.500 | 7.700 | 124,000 | 946,880 | 7.6361 | 1.398 | 1.398 | 1.407 | 1.379 | 1.416 | 674,292 | 1.4043 | -1.30% |
| 2006-11-17 | 0 | 7.700 | 7.600 | 7.700 | 7.660 | 7.750 | 458,000 | 3,525,040 | 7.6966 | 1.416 | 1.398 | 1.416 | 1.409 | 1.425 | 2,490,531 | 1.4154 | -0.26% |
| 2006-11-16 | 0 | 7.720 | 7.650 | 7.720 | 7.500 | 7.720 | 1,676,000 | 12,862,000 | 7.6742 | 1.420 | 1.407 | 1.420 | 1.379 | 1.420 | 9,113,821 | 1.4113 | 0.13% |
| 2006-11-15 | 0 | 7.710 | 7.650 | 7.720 | 7.300 | 7.720 | 2,738,000 | 20,613,260 | 7.5286 | 1.418 | 1.407 | 1.420 | 1.342 | 1.420 | 14,888,808 | 1.3845 | 5.62% |
| 2006-11-14 | 0 | 7.300 | 7.200 | 7.480 | 6.820 | 7.480 | 2,286,000 | 16,218,780 | 7.0948 | 1.342 | 1.324 | 1.376 | 1.254 | 1.376 | 12,430,904 | 1.3047 | 6.57% |
| 2006-11-13 | 0 | 6.850 | 6.810 | 6.850 | 6.720 | 6.850 | 240,000 | 1,632,080 | 6.8003 | 1.260 | 1.252 | 1.260 | 1.236 | 1.260 | 1,305,082 | 1.2506 | 0.15% |
| 2006-11-10 | 0 | 6.840 | 6.800 | 6.900 | 6.750 | 6.840 | 870,000 | 5,912,360 | 6.7958 | 1.258 | 1.250 | 1.269 | 1.241 | 1.258 | 4,730,921 | 1.2497 | -2.01% |
| 2006-11-09 | 0 | 6.980 | 6.900 | 7.000 | 6.800 | 7.050 | 896,000 | 6,222,243 | 6.9445 | 1.284 | 1.269 | 1.287 | 1.250 | 1.296 | 4,872,305 | 1.2771 | -1.55% |
| 2006-11-08 | 0 | 7.090 | 6.940 | 7.120 | 7.000 | 7.300 | 213,000 | 1,524,100 | 7.1554 | 1.304 | 1.276 | 1.309 | 1.287 | 1.342 | 1,158,260 | 1.3159 | 1.29% |
| 2006-11-07 | 0 | 7.000 | 7.010 | 7.240 | 6.950 | 7.300 | 1,008,000 | 7,253,960 | 7.1964 | 1.287 | 1.289 | 1.331 | 1.278 | 1.342 | 5,481,344 | 1.3234 | 0.14% |
| 2006-11-06 | 0 | 6.990 | 6.970 | 6.990 | 6.500 | 7.140 | 1,582,000 | 10,910,080 | 6.8964 | 1.285 | 1.282 | 1.285 | 1.195 | 1.313 | 8,602,664 | 1.2682 | 7.54% |
| 2006-11-03 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.800 | 1,640,000 | 10,734,754 | 6.5456 | 1.195 | 1.195 | 1.214 | 1.195 | 1.250 | 8,918,059 | 1.2037 | 0.62% |
| 2006-11-02 | 0 | 6.460 | 6.400 | 6.460 | 5.880 | 6.800 | 596,000 | 3,814,960 | 6.4009 | 1.188 | 1.177 | 1.188 | 1.081 | 1.250 | 3,240,953 | 1.1771 | 9.86% |
| 2006-11-01 | 1 | - | - | - | - | - | 0 | 0 | - | 1.081 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-31 | 1 | - | - | - | - | - | 0 | 0 | - | 1.081 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-27 | 1 | - | - | - | - | - | 0 | 0 | - | 1.081 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-26 | 0 | 5.880 | 5.800 | 5.900 | 5.500 | 5.900 | 8,440,000 | 47,346,920 | 5.6098 | 1.081 | 1.067 | 1.085 | 1.011 | 1.085 | 45,895,376 | 1.0316 | 5.00% |
| 2006-10-25 | 0 | 5.600 | 5.500 | 5.680 | 5.600 | 5.600 | 4,000 | 22,400 | 5.6000 | 1.030 | 1.011 | 1.045 | 1.030 | 1.030 | 21,751 | 1.0298 | 0.00% |
| 2006-10-24 | 0 | 5.600 | 5.550 | 5.650 | 5.600 | 5.700 | 916,000 | 5,190,920 | 5.6669 | 1.030 | 1.021 | 1.039 | 1.030 | 1.048 | 4,981,062 | 1.0421 | -2.78% |
| 2006-10-23 | 0 | 5.760 | 5.640 | 5.800 | 5.760 | 5.850 | 252,000 | 1,464,080 | 5.8098 | 1.059 | 1.037 | 1.067 | 1.059 | 1.076 | 1,370,336 | 1.0684 | -1.03% |
| 2006-10-20 | 0 | 5.820 | 5.800 | 5.860 | 5.500 | 5.900 | 752,000 | 4,347,640 | 5.7814 | 1.070 | 1.067 | 1.078 | 1.011 | 1.085 | 4,089,256 | 1.0632 | 5.82% |
| 2006-10-19 | 0 | 5.500 | 5.470 | 5.500 | 5.350 | 5.550 | 1,052,000 | 5,772,720 | 5.4874 | 1.011 | 1.006 | 1.011 | 0.984 | 1.021 | 5,720,609 | 1.0091 | 2.61% |
| 2006-10-18 | 0 | 5.360 | 5.350 | 5.360 | 5.140 | 5.600 | 1,080,000 | 5,784,320 | 5.3559 | 0.986 | 0.984 | 0.986 | 0.945 | 1.030 | 5,872,868 | 0.9849 | 4.28% |
| 2006-10-17 | 0 | 5.140 | 5.120 | 5.200 | 4.970 | 5.140 | 380,000 | 1,921,276 | 5.0560 | 0.945 | 0.942 | 0.956 | 0.914 | 0.945 | 2,066,380 | 0.9298 | 3.42% |
| 2006-10-16 | 0 | 4.970 | 4.960 | 4.980 | 4.900 | 4.990 | 417,000 | 2,060,960 | 4.9424 | 0.914 | 0.912 | 0.916 | 0.901 | 0.918 | 2,267,580 | 0.9089 | 0.40% |
| 2006-10-13 | 0 | 4.950 | 4.910 | 4.970 | 4.900 | 4.980 | 1,264,000 | 6,197,360 | 4.9030 | 0.910 | 0.903 | 0.914 | 0.901 | 0.916 | 6,873,431 | 0.9016 | 0.00% |
| 2006-10-12 | 0 | 4.950 | 4.900 | 4.990 | 4.900 | 4.980 | 636,000 | 3,144,120 | 4.9436 | 0.910 | 0.901 | 0.918 | 0.901 | 0.916 | 3,458,467 | 0.9091 | 1.02% |
| 2006-10-11 | 0 | 4.900 | 4.900 | 4.990 | 4.810 | 5.000 | 180,000 | 886,080 | 4.9227 | 0.901 | 0.901 | 0.918 | 0.885 | 0.919 | 978,811 | 0.9053 | 1.03% |
| 2006-10-10 | 0 | 4.850 | 4.850 | 4.890 | 4.830 | 4.850 | 151,200 | 731,400 | 4.8373 | 0.892 | 0.892 | 0.899 | 0.888 | 0.892 | 822,202 | 0.8896 | 0.41% |
| 2006-10-09 | 0 | 4.830 | 4.830 | 4.850 | 4.800 | 4.850 | 64,000 | 308,360 | 4.8181 | 0.888 | 0.888 | 0.892 | 0.883 | 0.892 | 348,022 | 0.8860 | -1.43% |
| 2006-10-06 | 0 | 4.900 | 4.880 | 4.900 | 4.860 | 4.920 | 272,000 | 1,333,920 | 4.9041 | 0.901 | 0.897 | 0.901 | 0.894 | 0.905 | 1,479,093 | 0.9019 | -1.01% |
| 2006-10-05 | 0 | 4.950 | 4.920 | 4.960 | 4.950 | 4.970 | 308,000 | 1,526,480 | 4.9561 | 0.910 | 0.905 | 0.912 | 0.910 | 0.914 | 1,674,855 | 0.9114 | -0.40% |
| 2006-10-04 | 0 | 4.970 | 4.900 | 5.000 | 4.900 | 5.000 | 564,000 | 2,798,120 | 4.9612 | 0.914 | 0.901 | 0.919 | 0.901 | 0.919 | 3,066,942 | 0.9123 | -0.60% |
| 2006-10-03 | 0 | 5.000 | 4.960 | 5.000 | 4.940 | 5.000 | 280,000 | 1,395,640 | 4.9844 | 0.919 | 0.912 | 0.919 | 0.908 | 0.919 | 1,522,595 | 0.9166 | 0.00% |
| 2006-09-29 | 0 | 5.000 | 5.000 | 5.010 | 4.980 | 5.000 | 796,000 | 3,978,320 | 4.9979 | 0.919 | 0.919 | 0.921 | 0.916 | 0.919 | 4,328,521 | 0.9191 | 0.40% |
| 2006-09-28 | 0 | 4.980 | 4.970 | 4.980 | 4.900 | 4.980 | 52,000 | 256,240 | 4.9277 | 0.916 | 0.914 | 0.916 | 0.901 | 0.916 | 282,768 | 0.9062 | 0.00% |
| 2006-09-27 | 0 | 4.980 | 4.980 | 4.990 | 4.800 | 4.980 | 70,000 | 340,280 | 4.8611 | 0.916 | 0.916 | 0.918 | 0.883 | 0.916 | 380,649 | 0.8939 | 0.00% |
| 2006-09-26 | 0 | 4.980 | 4.920 | 4.980 | 4.910 | 4.980 | 844,000 | 4,215,960 | 4.9952 | 0.916 | 0.905 | 0.916 | 0.903 | 0.916 | 4,589,538 | 0.9186 | -0.40% |
| 2006-09-25 | 0 | 5.000 | 4.920 | 5.000 | 5.000 | 5.000 | 2,168,000 | 10,840,000 | 5.0000 | 0.919 | 0.905 | 0.919 | 0.919 | 0.919 | 11,789,239 | 0.9195 | 0.00% |
| 2006-09-22 | 0 | 5.000 | 4.980 | 5.000 | 4.900 | 5.000 | 16,000 | 79,600 | 4.9750 | 0.919 | 0.916 | 0.919 | 0.901 | 0.919 | 87,005 | 0.9149 | 0.00% |
| 2006-09-21 | 0 | 5.000 | 4.920 | 5.050 | 4.920 | 5.000 | 392,000 | 1,958,920 | 4.9972 | 0.919 | 0.905 | 0.929 | 0.905 | 0.919 | 2,131,634 | 0.9190 | 0.60% |
| 2006-09-20 | 0 | 4.970 | 4.950 | 4.980 | 4.900 | 4.970 | 280,000 | 1,385,360 | 4.9477 | 0.914 | 0.910 | 0.916 | 0.901 | 0.914 | 1,522,595 | 0.9099 | 0.61% |
| 2006-09-19 | 0 | 4.940 | 4.900 | 4.950 | 4.850 | 4.940 | 64,000 | 313,280 | 4.8950 | 0.908 | 0.901 | 0.910 | 0.892 | 0.908 | 348,022 | 0.9002 | 0.82% |
| 2006-09-18 | 0 | 4.900 | 4.850 | 4.950 | 4.800 | 4.900 | 48,000 | 234,400 | 4.8833 | 0.901 | 0.892 | 0.910 | 0.883 | 0.901 | 261,016 | 0.8980 | -0.20% |
| 2006-09-15 | 0 | 4.910 | 4.850 | 4.950 | 4.800 | 4.910 | 412,000 | 2,007,760 | 4.8732 | 0.903 | 0.892 | 0.910 | 0.883 | 0.903 | 2,240,390 | 0.8962 | 0.82% |
| 2006-09-14 | 0 | 4.870 | 4.860 | 4.870 | 4.850 | 4.900 | 120,000 | 583,680 | 4.8640 | 0.896 | 0.894 | 0.896 | 0.892 | 0.901 | 652,541 | 0.8945 | 0.21% |
| 2006-09-13 | 0 | 4.860 | 4.860 | 4.890 | 4.800 | 4.890 | 1,028,000 | 4,997,560 | 4.8614 | 0.894 | 0.894 | 0.899 | 0.883 | 0.899 | 5,590,100 | 0.8940 | -0.82% |
| 2006-09-12 | 0 | 4.900 | 4.890 | 4.900 | 4.850 | 4.900 | 76,000 | 369,040 | 4.8558 | 0.901 | 0.899 | 0.901 | 0.892 | 0.901 | 413,276 | 0.8930 | -0.20% |
| 2006-09-11 | 0 | 4.910 | 4.850 | 4.920 | 4.840 | 4.910 | 288,000 | 1,400,960 | 4.8644 | 0.903 | 0.892 | 0.905 | 0.890 | 0.903 | 1,566,098 | 0.8946 | -1.80% |
| 2006-09-08 | 0 | 5.000 | 4.920 | 5.000 | 4.860 | 5.000 | 1,431,000 | 6,978,920 | 4.8770 | 0.919 | 0.905 | 0.919 | 0.894 | 0.919 | 7,781,550 | 0.8969 | 1.63% |
| 2006-09-07 | 0 | 4.920 | 4.900 | 4.950 | 4.870 | 4.920 | 200,000 | 977,760 | 4.8888 | 0.905 | 0.901 | 0.910 | 0.896 | 0.905 | 1,087,568 | 0.8990 | -1.60% |
| 2006-09-06 | 0 | 5.000 | 4.900 | 5.000 | 4.500 | 5.000 | 1,422,000 | 6,940,660 | 4.8809 | 0.919 | 0.901 | 0.919 | 0.828 | 0.919 | 7,732,610 | 0.8976 | 2.04% |
| 2006-09-05 | 0 | 4.900 | 4.900 | 4.970 | 4.850 | 4.900 | 128,000 | 624,320 | 4.8775 | 0.901 | 0.901 | 0.914 | 0.892 | 0.901 | 696,044 | 0.8970 | 0.82% |
| 2006-09-04 | 0 | 4.860 | 4.800 | 4.880 | 4.800 | 4.960 | 876,000 | 4,261,000 | 4.8642 | 0.894 | 0.883 | 0.897 | 0.883 | 0.912 | 4,763,549 | 0.8945 | -1.02% |
| 2006-09-01 | 0 | 4.910 | 4.910 | 4.960 | 4.870 | 4.960 | 210,000 | 1,031,060 | 4.9098 | 0.903 | 0.903 | 0.912 | 0.896 | 0.912 | 1,141,947 | 0.9029 | -1.60% |
| 2006-08-31 | 0 | 4.990 | 4.880 | 5.000 | 4.850 | 5.000 | 352,000 | 1,745,320 | 4.9583 | 0.918 | 0.897 | 0.919 | 0.892 | 0.919 | 1,914,120 | 0.9118 | 0.40% |
| 2006-08-30 | 0 | 4.970 | 4.940 | 4.970 | 4.970 | 4.970 | 8,000 | 39,760 | 4.9700 | 0.914 | 0.908 | 0.914 | 0.914 | 0.914 | 43,503 | 0.9140 | -0.20% |
| 2006-08-29 | 0 | 4.980 | 4.910 | 4.990 | 4.970 | 4.980 | 40,000 | 198,880 | 4.9720 | 0.916 | 0.903 | 0.918 | 0.914 | 0.916 | 217,514 | 0.9143 | 0.00% |
| 2006-08-28 | 0 | 4.980 | 4.860 | 4.980 | 4.970 | 4.980 | 24,000 | 119,360 | 4.9733 | 0.916 | 0.894 | 0.916 | 0.914 | 0.916 | 130,508 | 0.9146 | 2.46% |
| 2006-08-25 | 0 | 4.880 | 4.880 | 4.970 | 4.880 | 4.950 | 60,000 | 295,760 | 4.9293 | 0.894 | 0.894 | 0.910 | 0.894 | 0.907 | 327,593 | 0.9028 | 2.74% |
| 2006-08-24 | 0 | 4.750 | 4.730 | 4.750 | 4.730 | 4.990 | 548,000 | 2,655,720 | 4.8462 | 0.870 | 0.866 | 0.870 | 0.866 | 0.914 | 2,992,015 | 0.8876 | -5.00% |
| 2006-08-23 | 0 | 5.000 | 4.950 | 5.000 | 4.990 | 5.010 | 340,000 | 1,699,440 | 4.9984 | 0.916 | 0.907 | 0.916 | 0.914 | 0.918 | 1,856,360 | 0.9155 | -0.40% |
| 2006-08-22 | 0 | 5.020 | 5.000 | 5.020 | 4.900 | 5.100 | 680,000 | 3,431,600 | 5.0465 | 0.919 | 0.916 | 0.919 | 0.897 | 0.934 | 3,712,720 | 0.9243 | 0.60% |
| 2006-08-21 | 0 | 4.990 | 4.950 | 4.990 | 4.900 | 5.000 | 64,000 | 318,000 | 4.9688 | 0.914 | 0.907 | 0.914 | 0.897 | 0.916 | 349,432 | 0.9100 | 0.00% |
| 2006-08-18 | 0 | 4.990 | 4.960 | 4.990 | 4.940 | 5.040 | 328,000 | 1,639,280 | 4.9978 | 0.914 | 0.908 | 0.914 | 0.905 | 0.923 | 1,790,841 | 0.9154 | -0.20% |
| 2006-08-17 | 0 | 5.000 | 4.970 | 5.000 | 4.970 | 5.080 | 176,000 | 880,000 | 5.0000 | 0.916 | 0.910 | 0.916 | 0.910 | 0.930 | 960,939 | 0.9158 | -1.38% |
| 2006-08-16 | 0 | 5.070 | 5.060 | 5.080 | 5.040 | 5.100 | 128,000 | 649,320 | 5.0728 | 0.929 | 0.927 | 0.930 | 0.923 | 0.934 | 698,865 | 0.9291 | 0.40% |
| 2006-08-15 | 0 | 5.050 | 5.040 | 5.100 | 4.940 | 5.140 | 1,052,000 | 5,299,440 | 5.0375 | 0.925 | 0.923 | 0.934 | 0.905 | 0.941 | 5,743,796 | 0.9226 | 3.27% |
| 2006-08-14 | 0 | 4.890 | 4.850 | 4.890 | 4.820 | 4.920 | 316,000 | 1,542,880 | 4.8825 | 0.896 | 0.888 | 0.896 | 0.883 | 0.901 | 1,725,323 | 0.8943 | 2.30% |
| 2006-08-11 | 0 | 4.780 | 4.770 | 4.780 | 4.780 | 4.800 | 64,000 | 306,400 | 4.7875 | 0.875 | 0.874 | 0.875 | 0.875 | 0.879 | 349,432 | 0.8769 | -0.21% |
| 2006-08-10 | 0 | 4.790 | 4.770 | 4.790 | 4.690 | 4.790 | 452,000 | 2,158,280 | 4.7750 | 0.877 | 0.874 | 0.877 | 0.859 | 0.877 | 2,467,867 | 0.8746 | 0.42% |
| 2006-08-09 | 0 | 4.770 | 4.750 | 4.770 | 4.750 | 4.770 | 256,000 | 1,220,200 | 4.7664 | 0.874 | 0.870 | 0.874 | 0.870 | 0.874 | 1,397,730 | 0.8730 | 0.00% |
| 2006-08-08 | 0 | 4.770 | 4.770 | 4.800 | 4.770 | 4.800 | 16,000 | 76,440 | 4.7775 | 0.874 | 0.874 | 0.879 | 0.874 | 0.879 | 87,358 | 0.8750 | 0.00% |
| 2006-08-07 | 0 | 4.770 | 4.740 | 4.770 | 4.730 | 4.780 | 470,000 | 2,234,900 | 4.7551 | 0.874 | 0.868 | 0.874 | 0.866 | 0.875 | 2,566,144 | 0.8709 | 1.49% |
| 2006-08-04 | 0 | 4.700 | 4.700 | 4.710 | 4.670 | 4.720 | 608,000 | 2,855,280 | 4.6962 | 0.861 | 0.861 | 0.863 | 0.855 | 0.864 | 3,319,608 | 0.8601 | 0.64% |
| 2006-08-03 | 0 | 4.670 | 4.630 | 4.670 | 4.670 | 4.700 | 36,000 | 168,240 | 4.6733 | 0.855 | 0.848 | 0.855 | 0.855 | 0.861 | 196,556 | 0.8559 | 1.52% |
| 2006-08-02 | 0 | 4.600 | 4.600 | 4.700 | 4.600 | 4.690 | 36,000 | 167,400 | 4.6500 | 0.843 | 0.843 | 0.861 | 0.843 | 0.859 | 196,556 | 0.8517 | 0.66% |
| 2006-08-01 | 0 | 4.570 | 4.500 | 4.570 | 4.600 | 4.680 | 20,000 | 92,840 | 4.6420 | 0.837 | 0.824 | 0.837 | 0.843 | 0.857 | 109,198 | 0.8502 | -2.35% |
| 2006-07-31 | 0 | 4.680 | 4.600 | 4.680 | 4.650 | 4.800 | 368,000 | 1,740,480 | 4.7296 | 0.857 | 0.843 | 0.857 | 0.852 | 0.879 | 2,009,236 | 0.8662 | -0.21% |
| 2006-07-28 | 0 | 4.690 | 4.680 | 4.720 | 4.530 | 4.700 | 504,000 | 2,342,400 | 4.6476 | 0.859 | 0.857 | 0.864 | 0.830 | 0.861 | 2,751,780 | 0.8512 | 3.53% |
| 2006-07-27 | 0 | 4.530 | 4.410 | 4.520 | 4.400 | 4.550 | 204,000 | 912,360 | 4.4724 | 0.830 | 0.808 | 0.828 | 0.806 | 0.833 | 1,113,816 | 0.8191 | 0.00% |
| 2006-07-26 | 0 | 4.530 | 4.450 | 4.530 | 4.450 | 4.600 | 52,000 | 234,800 | 4.5154 | 0.830 | 0.815 | 0.830 | 0.815 | 0.843 | 283,914 | 0.8270 | -1.09% |
| 2006-07-25 | 0 | 4.580 | 4.580 | 4.600 | 4.450 | 4.650 | 128,000 | 586,160 | 4.5794 | 0.839 | 0.839 | 0.843 | 0.815 | 0.852 | 698,865 | 0.8387 | 2.23% |
| 2006-07-24 | 0 | 4.480 | 4.470 | 4.500 | 4.470 | 4.530 | 48,000 | 215,200 | 4.4833 | 0.821 | 0.819 | 0.824 | 0.819 | 0.830 | 262,074 | 0.8211 | -2.61% |
| 2006-07-21 | 0 | 4.600 | 4.550 | 4.600 | 4.500 | 4.600 | 88,000 | 402,400 | 4.5727 | 0.843 | 0.833 | 0.843 | 0.824 | 0.843 | 480,470 | 0.8375 | 0.00% |
| 2006-07-20 | 0 | 4.600 | 4.550 | 4.625 | 4.600 | 4.600 | 136,000 | 625,600 | 4.6000 | 0.843 | 0.833 | 0.847 | 0.843 | 0.843 | 742,544 | 0.8425 | -1.60% |
| 2006-07-19 | 0 | 4.675 | 4.675 | 4.700 | 4.500 | 4.700 | 620,000 | 2,870,600 | 4.6300 | 0.856 | 0.856 | 0.861 | 0.824 | 0.861 | 3,385,127 | 0.8480 | -0.53% |
| 2006-07-18 | 0 | 4.700 | 4.700 | 4.750 | 4.600 | 4.700 | 596,000 | 2,769,000 | 4.6460 | 0.861 | 0.861 | 0.870 | 0.843 | 0.861 | 3,254,089 | 0.8509 | 2.17% |
| 2006-07-17 | 0 | 4.600 | 4.450 | 4.675 | - | - | 0 | 0 | - | 0.843 | 0.815 | 0.856 | - | - | 0 | - | 0.00% |
| 2006-07-14 | 0 | 4.600 | 4.550 | 4.700 | 4.500 | 4.700 | 600,000 | 2,740,400 | 4.5673 | 0.843 | 0.833 | 0.861 | 0.824 | 0.861 | 3,275,929 | 0.8365 | -2.13% |
| 2006-07-13 | 0 | 4.700 | 4.525 | 4.700 | 4.650 | 4.700 | 264,000 | 1,239,200 | 4.6939 | 0.861 | 0.829 | 0.861 | 0.852 | 0.861 | 1,441,409 | 0.8597 | 0.00% |
| 2006-07-12 | 0 | 4.700 | 4.550 | 4.700 | 4.700 | 4.725 | 28,000 | 131,800 | 4.7071 | 0.861 | 0.833 | 0.861 | 0.861 | 0.865 | 152,877 | 0.8621 | 0.00% |
| 2006-07-11 | 0 | 4.700 | 4.600 | 4.700 | 4.575 | 4.700 | 504,000 | 2,316,300 | 4.5958 | 0.861 | 0.843 | 0.861 | 0.838 | 0.861 | 2,751,780 | 0.8417 | 2.17% |
| 2006-07-10 | 0 | 4.600 | 4.575 | 4.600 | 4.525 | 4.600 | 252,000 | 1,151,200 | 4.5683 | 0.843 | 0.838 | 0.843 | 0.829 | 0.843 | 1,375,890 | 0.8367 | 0.55% |
| 2006-07-07 | 0 | 4.575 | 4.575 | 4.600 | 4.550 | 4.600 | 200,000 | 915,600 | 4.5780 | 0.838 | 0.838 | 0.843 | 0.833 | 0.843 | 1,091,976 | 0.8385 | -0.54% |
| 2006-07-06 | 0 | 4.600 | 4.600 | 4.650 | 4.575 | 4.650 | 216,000 | 998,400 | 4.6222 | 0.843 | 0.843 | 0.852 | 0.838 | 0.852 | 1,179,334 | 0.8466 | -1.60% |
| 2006-07-05 | 0 | 4.675 | 4.650 | 4.700 | 4.650 | 4.700 | 440,000 | 2,054,500 | 4.6693 | 0.856 | 0.852 | 0.861 | 0.852 | 0.861 | 2,402,348 | 0.8552 | 0.54% |
| 2006-07-04 | 0 | 4.650 | 4.600 | 4.650 | 4.500 | 4.675 | 388,000 | 1,785,100 | 4.6008 | 0.852 | 0.843 | 0.852 | 0.824 | 0.856 | 2,118,434 | 0.8427 | 3.33% |
| 2006-07-03 | 0 | 4.500 | 4.475 | 4.500 | 4.500 | 4.675 | 48,000 | 218,200 | 4.5458 | 0.824 | 0.820 | 0.824 | 0.824 | 0.856 | 262,074 | 0.8326 | 1.12% |
| 2006-06-30 | 0 | 4.450 | 4.675 | 4.700 | 4.450 | 4.650 | 2,674,000 | 12,138,750 | 4.5395 | 0.815 | 0.856 | 0.861 | 0.815 | 0.852 | 14,599,724 | 0.8314 | 0.00% |
| 2006-06-29 | 0 | 4.450 | 4.450 | 4.475 | 4.450 | 4.525 | 1,108,000 | 4,951,400 | 4.4688 | 0.815 | 0.815 | 0.820 | 0.815 | 0.829 | 6,049,549 | 0.8185 | 0.00% |
| 2006-06-28 | 0 | 4.450 | 4.450 | 4.525 | 4.250 | 4.575 | 3,297,000 | 14,516,250 | 4.4029 | 0.815 | 0.815 | 0.829 | 0.778 | 0.838 | 18,001,230 | 0.8064 | 2.89% |
| 2006-06-27 | 0 | 4.325 | 4.325 | 4.350 | 4.075 | 4.350 | 1,436,000 | 6,044,400 | 4.2092 | 0.792 | 0.792 | 0.797 | 0.746 | 0.797 | 7,840,390 | 0.7709 | 6.13% |
| 2006-06-26 | 0 | 4.075 | 4.075 | 4.100 | 4.050 | 4.075 | 380,000 | 1,545,500 | 4.0671 | 0.746 | 0.746 | 0.751 | 0.742 | 0.746 | 2,074,755 | 0.7449 | 0.00% |
| 2006-06-23 | 0 | 4.075 | 4.075 | 4.100 | 4.050 | 4.100 | 856,000 | 3,492,400 | 4.0799 | 0.746 | 0.746 | 0.751 | 0.742 | 0.751 | 4,673,659 | 0.7473 | -1.21% |
| 2006-06-22 | 0 | 4.125 | 4.100 | 4.150 | 4.075 | 4.175 | 744,000 | 3,065,800 | 4.1207 | 0.756 | 0.751 | 0.760 | 0.746 | 0.765 | 4,062,152 | 0.7547 | 1.85% |
| 2006-06-21 | 0 | 4.050 | 4.025 | 4.050 | 4.000 | 4.100 | 782,000 | 3,159,816 | 4.0407 | 0.742 | 0.737 | 0.742 | 0.733 | 0.751 | 4,269,627 | 0.7401 | -0.61% |
| 2006-06-20 | 0 | 4.075 | 4.075 | 4.100 | 4.075 | 4.100 | 380,000 | 1,550,300 | 4.0797 | 0.746 | 0.746 | 0.751 | 0.746 | 0.751 | 2,074,755 | 0.7472 | 0.00% |
| 2006-06-19 | 0 | 4.075 | 4.075 | 4.100 | 4.050 | 4.100 | 760,000 | 3,096,500 | 4.0743 | 0.746 | 0.746 | 0.751 | 0.742 | 0.751 | 4,149,510 | 0.7462 | 0.00% |
| 2006-06-16 | 0 | 4.075 | 4.075 | 4.100 | 4.000 | 4.150 | 2,020,000 | 8,213,600 | 4.0661 | 0.746 | 0.746 | 0.751 | 0.733 | 0.760 | 11,028,961 | 0.7447 | 1.24% |
| 2006-06-15 | 0 | 4.025 | 3.975 | 4.050 | 4.000 | 4.200 | 1,542,450 | 6,316,223 | 4.0949 | 0.737 | 0.728 | 0.742 | 0.733 | 0.769 | 8,421,595 | 0.7500 | -1.83% |
| 2006-06-14 | 0 | 4.100 | 4.050 | 4.100 | 4.000 | 4.300 | 1,916,000 | 8,024,100 | 4.1879 | 0.751 | 0.742 | 0.751 | 0.733 | 0.788 | 10,461,133 | 0.7670 | -4.09% |
| 2006-06-13 | 0 | 4.275 | 4.300 | 4.325 | 4.250 | 4.400 | 1,744,000 | 7,469,700 | 4.2831 | 0.783 | 0.788 | 0.792 | 0.778 | 0.806 | 9,522,034 | 0.7845 | -3.39% |
| 2006-06-12 | 0 | 4.425 | 4.425 | 4.450 | 4.425 | 4.500 | 508,000 | 2,265,100 | 4.4589 | 0.810 | 0.810 | 0.815 | 0.810 | 0.824 | 2,773,620 | 0.8167 | 0.00% |
| 2006-06-09 | 0 | 4.425 | 4.425 | 4.450 | 4.400 | 4.450 | 712,000 | 3,160,800 | 4.4393 | 0.810 | 0.810 | 0.815 | 0.806 | 0.815 | 3,887,436 | 0.8131 | -1.67% |
| 2006-06-08 | 0 | 4.500 | 4.525 | 4.550 | 4.400 | 4.525 | 1,512,000 | 6,775,100 | 4.4809 | 0.824 | 0.829 | 0.833 | 0.806 | 0.829 | 8,255,341 | 0.8207 | -1.10% |
| 2006-06-07 | 0 | 4.550 | 4.500 | 4.625 | 4.500 | 4.675 | 584,000 | 2,642,600 | 4.5250 | 0.833 | 0.824 | 0.847 | 0.824 | 0.856 | 3,188,571 | 0.8288 | -2.67% |
| 2006-06-06 | 0 | 4.675 | 4.650 | 4.700 | 4.600 | 4.700 | 822,000 | 3,815,450 | 4.6417 | 0.856 | 0.852 | 0.861 | 0.843 | 0.861 | 4,488,023 | 0.8501 | -1.58% |
| 2006-06-05 | 0 | 4.750 | 4.725 | 4.750 | 4.700 | 4.800 | 288,000 | 1,365,900 | 4.7427 | 0.870 | 0.865 | 0.870 | 0.861 | 0.879 | 1,572,446 | 0.8686 | 0.53% |
| 2006-06-02 | 0 | 4.725 | 4.725 | 4.750 | 4.600 | 4.750 | 546,000 | 2,547,064 | 4.6650 | 0.865 | 0.865 | 0.870 | 0.843 | 0.870 | 2,981,095 | 0.8544 | 2.72% |
| 2006-06-01 | 0 | 4.600 | 4.525 | 4.600 | 4.300 | 4.675 | 1,864,000 | 8,519,848 | 4.5707 | 0.843 | 0.829 | 0.843 | 0.788 | 0.856 | 10,177,220 | 0.8371 | 6.36% |
| 2006-05-30 | 0 | 4.325 | 4.300 | 4.375 | 4.025 | 4.325 | 264,000 | 1,106,200 | 4.1902 | 0.792 | 0.788 | 0.801 | 0.737 | 0.792 | 1,441,409 | 0.7674 | 4.22% |
| 2006-05-29 | 0 | 4.150 | 4.125 | 4.175 | 4.150 | 4.175 | 40,000 | 166,500 | 4.1625 | 0.760 | 0.756 | 0.765 | 0.760 | 0.765 | 218,395 | 0.7624 | 0.00% |
| 2006-05-26 | 0 | 4.150 | 4.125 | 4.225 | 4.050 | 4.200 | 276,000 | 1,142,900 | 4.1409 | 0.760 | 0.756 | 0.774 | 0.742 | 0.769 | 1,506,927 | 0.7584 | 3.11% |
| 2006-05-25 | 0 | 4.025 | 4.000 | 4.050 | 4.000 | 4.100 | 772,000 | 3,112,300 | 4.0315 | 0.737 | 0.733 | 0.742 | 0.733 | 0.751 | 4,215,029 | 0.7384 | 0.00% |
| 2006-05-24 | 0 | 4.025 | 4.000 | 4.025 | 3.875 | 4.025 | 636,000 | 2,523,800 | 3.9682 | 0.737 | 0.733 | 0.737 | 0.710 | 0.737 | 3,472,485 | 0.7268 | 3.87% |
| 2006-05-23 | 0 | 3.875 | 3.800 | 3.875 | 3.800 | 3.950 | 1,128,000 | 4,383,900 | 3.8864 | 0.710 | 0.696 | 0.710 | 0.696 | 0.723 | 6,158,747 | 0.7118 | -2.52% |
| 2006-05-22 | 0 | 3.975 | 3.900 | 3.975 | 3.900 | 4.225 | 3,291,000 | 13,199,425 | 4.0108 | 0.728 | 0.714 | 0.728 | 0.714 | 0.774 | 17,968,471 | 0.7346 | -2.45% |
| 2006-05-19 | 0 | 4.075 | 4.050 | 4.100 | 4.075 | 4.275 | 592,000 | 2,438,600 | 4.1193 | 0.746 | 0.742 | 0.751 | 0.746 | 0.783 | 3,232,250 | 0.7545 | -4.68% |
| 2006-05-18 | 0 | 4.275 | 4.250 | 4.275 | 4.275 | 4.400 | 1,028,000 | 4,422,500 | 4.3020 | 0.783 | 0.778 | 0.783 | 0.783 | 0.806 | 5,612,758 | 0.7879 | -3.93% |
| 2006-05-17 | 0 | 4.450 | 4.400 | 4.450 | 4.250 | 4.450 | 368,000 | 1,612,800 | 4.3826 | 0.815 | 0.806 | 0.815 | 0.778 | 0.815 | 2,009,236 | 0.8027 | 4.71% |
| 2006-05-16 | 0 | 4.250 | 4.250 | 4.275 | 4.250 | 4.425 | 830,000 | 3,584,600 | 4.3188 | 0.778 | 0.778 | 0.783 | 0.778 | 0.810 | 4,531,702 | 0.7910 | -1.16% |
| 2006-05-15 | 0 | 4.300 | 4.250 | 4.300 | 4.100 | 4.400 | 3,550,000 | 15,009,432 | 4.2280 | 0.788 | 0.778 | 0.788 | 0.751 | 0.806 | 19,382,580 | 0.7744 | -4.97% |
| 2006-05-12 | 0 | 4.525 | 4.450 | 4.525 | 4.450 | 4.675 | 940,000 | 4,262,300 | 4.5344 | 0.829 | 0.815 | 0.829 | 0.815 | 0.856 | 5,132,289 | 0.8305 | -3.21% |
| 2006-05-11 | 0 | 4.675 | 4.625 | 4.675 | 4.650 | 4.800 | 396,000 | 1,868,400 | 4.7182 | 0.856 | 0.847 | 0.856 | 0.852 | 0.879 | 2,162,113 | 0.8642 | -1.58% |
| 2006-05-10 | 0 | 4.750 | 4.700 | 4.750 | 4.725 | 4.775 | 10,158,000 | 48,004,550 | 4.7258 | 0.870 | 0.861 | 0.870 | 0.865 | 0.875 | 55,461,478 | 0.8655 | 0.53% |
| 2006-05-09 | 0 | 4.725 | 4.675 | 4.750 | 4.600 | 4.775 | 616,000 | 2,890,800 | 4.6929 | 0.865 | 0.856 | 0.870 | 0.843 | 0.875 | 3,363,287 | 0.8595 | 0.53% |
| 2006-05-08 | 0 | 4.700 | 4.675 | 4.700 | 4.700 | 4.800 | 564,000 | 2,665,000 | 4.7252 | 0.861 | 0.856 | 0.861 | 0.861 | 0.879 | 3,079,373 | 0.8654 | 2.17% |
| 2006-05-04 | 0 | 4.600 | 4.575 | 4.650 | 4.500 | 4.775 | 620,000 | 2,891,200 | 4.6632 | 0.843 | 0.838 | 0.852 | 0.824 | 0.875 | 3,385,127 | 0.8541 | 1.66% |
| 2006-05-03 | 0 | 4.525 | 4.500 | 4.525 | 4.325 | 4.525 | 2,702,000 | 12,081,000 | 4.4711 | 0.829 | 0.824 | 0.829 | 0.792 | 0.829 | 14,752,600 | 0.8189 | 5.85% |
| 2006-05-02 | 0 | 4.275 | 4.275 | 4.300 | 4.150 | 4.350 | 850,000 | 3,640,300 | 4.2827 | 0.783 | 0.783 | 0.788 | 0.760 | 0.797 | 4,640,899 | 0.7844 | 3.01% |
| 2006-04-28 | 0 | 4.150 | 4.150 | 4.175 | 4.125 | 4.150 | 1,324,000 | 5,465,900 | 4.1283 | 0.760 | 0.760 | 0.765 | 0.756 | 0.760 | 7,228,883 | 0.7561 | 0.00% |
| 2006-04-27 | 0 | 4.150 | 4.100 | 4.150 | 4.050 | 4.150 | 1,216,000 | 4,935,300 | 4.0586 | 0.760 | 0.751 | 0.760 | 0.742 | 0.760 | 6,639,216 | 0.7434 | 1.22% |
| 2006-04-26 | 0 | 4.100 | 4.050 | 4.125 | 4.000 | 4.125 | 520,000 | 2,129,600 | 4.0954 | 0.751 | 0.742 | 0.756 | 0.733 | 0.756 | 2,839,138 | 0.7501 | 1.23% |
| 2006-04-25 | 0 | 4.050 | 4.000 | 4.050 | 4.000 | 4.200 | 804,000 | 3,277,620 | 4.0766 | 0.742 | 0.733 | 0.742 | 0.733 | 0.769 | 4,389,745 | 0.7467 | -2.99% |
| 2006-04-24 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.200 | 540,000 | 2,256,260 | 4.1783 | 0.765 | 0.765 | 0.769 | 0.765 | 0.769 | 2,948,336 | 0.7653 | 0.60% |
| 2006-04-21 | 0 | 4.150 | 4.125 | 4.200 | 4.150 | 4.300 | 856,000 | 3,564,500 | 4.1641 | 0.760 | 0.756 | 0.769 | 0.760 | 0.788 | 4,673,659 | 0.7627 | 1.22% |
| 2006-04-20 | 0 | 4.100 | 4.100 | 4.125 | 4.100 | 4.200 | 504,000 | 2,080,700 | 4.1284 | 0.751 | 0.751 | 0.756 | 0.751 | 0.769 | 2,751,780 | 0.7561 | -1.80% |
| 2006-04-19 | 0 | 4.175 | 4.175 | 4.225 | 4.150 | 4.275 | 500,000 | 2,105,900 | 4.2118 | 0.765 | 0.765 | 0.774 | 0.760 | 0.783 | 2,729,941 | 0.7714 | 0.00% |
| 2006-04-18 | 0 | 4.175 | 4.150 | 4.175 | 4.050 | 4.175 | 880,000 | 3,623,900 | 4.1181 | 0.765 | 0.760 | 0.765 | 0.742 | 0.765 | 4,804,696 | 0.7542 | 2.45% |
| 2006-04-13 | 0 | 4.075 | 4.050 | 4.075 | 4.025 | 4.075 | 294,000 | 1,188,350 | 4.0420 | 0.746 | 0.742 | 0.746 | 0.737 | 0.746 | 1,605,205 | 0.7403 | 1.87% |
| 2006-04-12 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 212,000 | 850,700 | 4.0127 | 0.733 | 0.733 | 0.737 | 0.733 | 0.737 | 1,157,495 | 0.7349 | -0.62% |
| 2006-04-11 | 0 | 4.025 | 4.025 | 4.075 | 4.000 | 4.100 | 476,000 | 1,923,300 | 4.0405 | 0.737 | 0.737 | 0.746 | 0.733 | 0.751 | 2,598,904 | 0.7400 | -1.83% |
| 2006-04-10 | 0 | 4.100 | 4.075 | 4.100 | 4.050 | 4.150 | 1,048,000 | 4,302,000 | 4.1050 | 0.751 | 0.746 | 0.751 | 0.742 | 0.760 | 5,721,956 | 0.7518 | 1.86% |
| 2006-04-07 | 0 | 4.025 | 4.025 | 4.200 | 3.850 | 4.075 | 4,316,000 | 17,228,700 | 3.9918 | 0.737 | 0.737 | 0.769 | 0.705 | 0.746 | 23,564,849 | 0.7311 | 4.55% |
| 2006-04-06 | 0 | 3.850 | 3.850 | 3.875 | 3.825 | 3.900 | 1,704,000 | 6,583,000 | 3.8633 | 0.705 | 0.705 | 0.710 | 0.701 | 0.714 | 9,303,638 | 0.7076 | 0.50% |
| 2006-04-04 | 0 | 3.850 | 3.825 | 3.850 | 3.825 | 3.875 | 772,000 | 2,969,300 | 3.8462 | 0.702 | 0.697 | 0.702 | 0.697 | 0.706 | 4,236,265 | 0.7009 | 0.65% |
| 2006-04-03 | 0 | 3.825 | 3.775 | 3.825 | 3.800 | 3.825 | 548,000 | 2,082,800 | 3.8007 | 0.697 | 0.688 | 0.697 | 0.692 | 0.697 | 3,007,090 | 0.6926 | 0.00% |
| 2006-03-31 | 0 | 3.825 | 3.825 | 3.850 | 3.800 | 3.850 | 1,404,000 | 5,367,100 | 3.8227 | 0.697 | 0.697 | 0.702 | 0.692 | 0.702 | 7,704,295 | 0.6966 | 0.66% |
| 2006-03-30 | 0 | 3.800 | 3.800 | 3.825 | 3.800 | 3.825 | 466,000 | 1,778,300 | 3.8161 | 0.692 | 0.692 | 0.697 | 0.692 | 0.697 | 2,557,124 | 0.6954 | 1.33% |
| 2006-03-29 | 0 | 3.750 | 3.750 | 3.775 | 3.550 | 3.750 | 452,000 | 1,658,500 | 3.6692 | 0.683 | 0.683 | 0.688 | 0.647 | 0.683 | 2,480,300 | 0.6687 | 4.90% |
| 2006-03-28 | 0 | 3.575 | 3.575 | 3.600 | 3.400 | 3.550 | 712,000 | 2,466,500 | 3.4642 | 0.651 | 0.651 | 0.656 | 0.620 | 0.647 | 3,907,022 | 0.6313 | 2.14% |
| 2006-03-27 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.575 | 1,036,000 | 3,658,300 | 3.5312 | 0.638 | 0.638 | 0.642 | 0.638 | 0.651 | 5,684,936 | 0.6435 | -1.41% |
| 2006-03-24 | 0 | 3.550 | 3.500 | 3.550 | 3.475 | 3.700 | 3,272,000 | 11,952,840 | 3.6531 | 0.647 | 0.638 | 0.647 | 0.633 | 0.674 | 17,954,740 | 0.6657 | -2.74% |
| 2006-03-23 | 0 | 3.650 | 3.600 | 3.650 | 3.500 | 3.850 | 704,000 | 2,599,800 | 3.6929 | 0.665 | 0.656 | 0.665 | 0.638 | 0.702 | 3,863,123 | 0.6730 | -3.31% |
| 2006-03-22 | 0 | 3.775 | 3.725 | 3.775 | 3.675 | 3.800 | 3,468,000 | 12,982,800 | 3.7436 | 0.688 | 0.679 | 0.688 | 0.670 | 0.692 | 19,030,268 | 0.6822 | 7.09% |
| 2006-03-21 | 0 | 3.525 | 3.500 | 3.600 | 3.275 | 3.725 | 3,368,000 | 11,769,100 | 3.4944 | 0.642 | 0.638 | 0.656 | 0.597 | 0.679 | 18,481,529 | 0.6368 | 9.30% |
| 2006-03-20 | 0 | 3.225 | 3.225 | 3.250 | 3.200 | 3.275 | 7,656,000 | 24,745,682 | 3.2322 | 0.588 | 0.588 | 0.592 | 0.583 | 0.597 | 42,011,457 | 0.5890 | 7.50% |
| 2006-03-17 | 0 | 3.000 | 2.900 | 3.200 | 3.000 | 3.250 | 1,104,000 | 3,532,600 | 3.1998 | 0.547 | 0.528 | 0.583 | 0.547 | 0.592 | 6,058,078 | 0.5831 | -4.76% |
| 2006-03-16 | 0 | 3.150 | 3.150 | 3.175 | 3.025 | 3.150 | 740,000 | 2,298,000 | 3.1054 | 0.574 | 0.574 | 0.579 | 0.551 | 0.574 | 4,060,669 | 0.5659 | 3.28% |
| 2006-03-15 | 0 | 3.050 | 3.050 | 3.125 | 3.000 | 3.150 | 1,604,000 | 4,962,700 | 3.0940 | 0.556 | 0.556 | 0.569 | 0.547 | 0.574 | 8,801,773 | 0.5638 | 1.67% |
| 2006-03-14 | 0 | 3.000 | 2.975 | 3.000 | 2.700 | 3.000 | 4,512,000 | 12,920,200 | 2.8635 | 0.547 | 0.542 | 0.547 | 0.492 | 0.547 | 24,759,103 | 0.5218 | 8.11% |
| 2006-03-13 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.975 | 3,570,900 | 10,297,148 | 2.8836 | 0.506 | 0.501 | 0.506 | 0.501 | 0.542 | 19,594,921 | 0.5255 | -0.89% |
| 2006-03-10 | 0 | 2.800 | 2.750 | 2.825 | 2.575 | 2.800 | 342,000 | 929,250 | 2.7171 | 0.510 | 0.501 | 0.515 | 0.469 | 0.510 | 1,876,687 | 0.4952 | 7.69% |
| 2006-03-09 | 0 | 2.600 | 2.575 | 2.625 | 2.500 | 2.600 | 616,000 | 1,560,400 | 2.5331 | 0.474 | 0.469 | 0.478 | 0.456 | 0.474 | 3,380,232 | 0.4616 | 2.97% |
| 2006-03-08 | 0 | 2.525 | 2.525 | 2.550 | 2.500 | 2.550 | 472,000 | 1,192,600 | 2.5267 | 0.460 | 0.460 | 0.465 | 0.456 | 0.465 | 2,590,048 | 0.4605 | 1.00% |
| 2006-03-07 | 0 | 2.500 | 2.500 | 2.575 | 2.500 | 2.575 | 512,000 | 1,302,900 | 2.5447 | 0.456 | 0.456 | 0.469 | 0.456 | 0.469 | 2,809,544 | 0.4637 | -1.96% |
| 2006-03-06 | 0 | 2.550 | 2.525 | 2.575 | 2.475 | 2.550 | 520,000 | 1,301,700 | 2.5033 | 0.465 | 0.460 | 0.469 | 0.451 | 0.465 | 2,853,443 | 0.4562 | 2.00% |
| 2006-03-03 | 0 | 2.500 | 2.475 | 2.525 | 2.500 | 2.500 | 484,000 | 1,210,000 | 2.5000 | 0.456 | 0.451 | 0.460 | 0.456 | 0.456 | 2,655,897 | 0.4556 | 0.00% |
| 2006-03-02 | 0 | 2.500 | 2.450 | 2.500 | 2.450 | 2.500 | 176,000 | 436,600 | 2.4807 | 0.456 | 0.446 | 0.456 | 0.446 | 0.456 | 965,781 | 0.4521 | 0.00% |
| 2006-03-01 | 0 | 2.500 | 2.425 | 2.500 | 2.500 | 2.500 | 8,000 | 20,000 | 2.5000 | 0.456 | 0.442 | 0.456 | 0.456 | 0.456 | 43,899 | 0.4556 | 0.00% |
| 2006-02-28 | 0 | 2.500 | 2.475 | 2.500 | 2.350 | 2.500 | 920,000 | 2,254,600 | 2.4507 | 0.456 | 0.451 | 0.456 | 0.428 | 0.456 | 5,048,399 | 0.4466 | 6.38% |
| 2006-02-27 | 0 | 2.350 | 2.350 | 2.400 | 2.325 | 2.375 | 352,000 | 831,300 | 2.3616 | 0.428 | 0.428 | 0.437 | 0.424 | 0.433 | 1,931,561 | 0.4304 | 0.00% |
| 2006-02-24 | 0 | 2.350 | 2.300 | 2.350 | 2.200 | 2.375 | 1,008,000 | 2,360,900 | 2.3422 | 0.428 | 0.419 | 0.428 | 0.401 | 0.433 | 5,531,289 | 0.4268 | 0.00% |
| 2006-02-23 | 0 | 2.350 | 2.325 | 2.350 | 2.225 | 2.350 | 3,192,000 | 7,416,300 | 2.3234 | 0.428 | 0.424 | 0.428 | 0.405 | 0.428 | 17,515,749 | 0.4234 | 4.44% |
| 2006-02-22 | 0 | 2.250 | 2.225 | 2.250 | 2.225 | 2.250 | 212,000 | 476,500 | 2.2476 | 0.410 | 0.405 | 0.410 | 0.405 | 0.410 | 1,163,327 | 0.4096 | 0.00% |
| 2006-02-21 | 0 | 2.250 | 2.200 | 2.300 | 2.050 | 2.300 | 1,912,000 | 4,124,400 | 2.1571 | 0.410 | 0.401 | 0.419 | 0.374 | 0.419 | 10,491,890 | 0.3931 | 1.12% |
| 2006-02-20 | 0 | 2.225 | 2.225 | 2.250 | 2.200 | 2.275 | 484,000 | 1,084,000 | 2.2397 | 0.405 | 0.405 | 0.410 | 0.401 | 0.415 | 2,655,897 | 0.4081 | -2.20% |
| 2006-02-17 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.300 | 440,000 | 1,008,400 | 2.2918 | 0.415 | 0.410 | 0.419 | 0.415 | 0.419 | 2,414,452 | 0.4177 | 0.00% |
| 2006-02-16 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.325 | 944,000 | 2,157,700 | 2.2857 | 0.415 | 0.410 | 0.415 | 0.410 | 0.424 | 5,180,096 | 0.4165 | -3.19% |
| 2006-02-15 | 0 | 2.350 | 2.325 | 2.350 | 2.300 | 2.350 | 762,000 | 1,762,950 | 2.3136 | 0.428 | 0.424 | 0.428 | 0.419 | 0.428 | 4,181,391 | 0.4216 | 0.00% |
| 2006-02-14 | 0 | 2.350 | 2.325 | 2.350 | 2.350 | 2.425 | 300,000 | 715,000 | 2.3833 | 0.428 | 0.424 | 0.428 | 0.428 | 0.442 | 1,646,217 | 0.4343 | -2.08% |
| 2006-02-13 | 0 | 2.400 | 2.325 | 2.400 | 2.375 | 2.450 | 400,000 | 958,700 | 2.3968 | 0.437 | 0.424 | 0.437 | 0.433 | 0.446 | 2,194,956 | 0.4368 | 0.00% |
| 2006-02-10 | 0 | 2.400 | 2.375 | 2.400 | 2.400 | 2.450 | 240,000 | 578,500 | 2.4104 | 0.437 | 0.433 | 0.437 | 0.437 | 0.446 | 1,316,974 | 0.4393 | -1.03% |
| 2006-02-09 | 0 | 2.425 | 2.425 | 2.450 | 2.300 | 2.600 | 952,000 | 2,313,900 | 2.4306 | 0.442 | 0.442 | 0.446 | 0.419 | 0.474 | 5,223,995 | 0.4429 | 2.11% |
| 2006-02-08 | 0 | 2.375 | 2.350 | 2.375 | 2.350 | 2.375 | 348,000 | 819,200 | 2.3540 | 0.433 | 0.428 | 0.433 | 0.428 | 0.433 | 1,909,612 | 0.4290 | -1.04% |
| 2006-02-07 | 0 | 2.400 | 2.375 | 2.400 | 2.400 | 2.450 | 852,000 | 2,074,900 | 2.4353 | 0.437 | 0.433 | 0.437 | 0.437 | 0.446 | 4,675,256 | 0.4438 | -1.03% |
| 2006-02-06 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.475 | 1,124,000 | 2,724,300 | 2.4238 | 0.442 | 0.437 | 0.442 | 0.437 | 0.451 | 6,167,826 | 0.4417 | 0.00% |
| 2006-02-03 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.500 | 1,232,000 | 3,009,500 | 2.4428 | 0.442 | 0.442 | 0.446 | 0.437 | 0.456 | 6,760,464 | 0.4452 | -3.00% |
| 2006-02-02 | 0 | 2.500 | 2.500 | 2.525 | 2.475 | 2.600 | 3,036,000 | 7,577,100 | 2.4958 | 0.456 | 0.456 | 0.460 | 0.451 | 0.474 | 16,659,716 | 0.4548 | -1.96% |
| 2006-02-01 | 0 | 2.550 | 2.525 | 2.550 | 2.500 | 2.600 | 452,000 | 1,149,900 | 2.5440 | 0.465 | 0.460 | 0.465 | 0.456 | 0.474 | 2,480,300 | 0.4636 | 6.25% |
| 2006-01-27 | 0 | 2.400 | 2.375 | 2.400 | 2.325 | 2.425 | 11,880,000 | 27,524,052 | 2.3168 | 0.437 | 0.433 | 0.437 | 0.424 | 0.442 | 65,190,192 | 0.4222 | 4.35% |
| 2006-01-26 | 0 | 2.300 | 2.275 | 2.300 | 2.250 | 2.325 | 1,992,000 | 4,573,500 | 2.2959 | 0.419 | 0.415 | 0.419 | 0.410 | 0.424 | 10,930,881 | 0.4184 | 1.10% |
| 2006-01-25 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.375 | 2,820,000 | 6,459,700 | 2.2907 | 0.415 | 0.410 | 0.415 | 0.410 | 0.433 | 15,474,440 | 0.4174 | 0.00% |
| 2006-01-24 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.400 | 1,244,000 | 2,857,100 | 2.2967 | 0.415 | 0.415 | 0.419 | 0.415 | 0.437 | 6,826,313 | 0.4185 | 0.00% |
| 2006-01-23 | 0 | 2.275 | 2.225 | 2.300 | 2.250 | 2.450 | 6,060,000 | 14,237,700 | 2.3495 | 0.415 | 0.405 | 0.419 | 0.410 | 0.446 | 33,253,583 | 0.4282 | -7.14% |
| 2006-01-20 | 0 | 2.450 | 2.400 | 2.450 | 2.225 | 2.450 | 2,764,000 | 6,510,680 | 2.3555 | 0.446 | 0.437 | 0.446 | 0.405 | 0.446 | 15,167,146 | 0.4293 | 10.11% |
| 2006-01-19 | 0 | 2.225 | 2.150 | 2.250 | 2.100 | 2.250 | 1,000,000 | 2,170,100 | 2.1701 | 0.405 | 0.392 | 0.410 | 0.383 | 0.410 | 5,487,390 | 0.3955 | 3.49% |
| 2006-01-18 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.175 | 744,000 | 1,611,300 | 2.1657 | 0.392 | 0.392 | 0.396 | 0.392 | 0.396 | 4,082,618 | 0.3947 | -2.27% |
| 2006-01-17 | 0 | 2.200 | 2.200 | 2.225 | 2.150 | 2.250 | 2,032,000 | 4,392,400 | 2.1616 | 0.401 | 0.401 | 0.405 | 0.392 | 0.410 | 11,150,376 | 0.3939 | -2.22% |
| 2006-01-16 | 0 | 2.250 | 2.200 | 2.250 | 2.200 | 2.300 | 1,884,000 | 4,250,600 | 2.2562 | 0.410 | 0.401 | 0.410 | 0.401 | 0.419 | 10,338,243 | 0.4112 | 1.12% |
| 2006-01-13 | 0 | 2.225 | 2.125 | 2.225 | 1.940 | 2.400 | 1,504,000 | 3,236,620 | 2.1520 | 0.405 | 0.387 | 0.405 | 0.354 | 0.437 | 8,253,034 | 0.3922 | 15.89% |
| 2006-01-12 | 0 | 1.920 | 1.900 | 1.920 | 1.880 | 1.920 | 912,000 | 1,722,720 | 1.8889 | 0.350 | 0.346 | 0.350 | 0.343 | 0.350 | 5,004,500 | 0.3442 | 0.52% |
| 2006-01-11 | 0 | 1.910 | 1.890 | 1.920 | 1.880 | 1.910 | 876,000 | 1,663,520 | 1.8990 | 0.348 | 0.344 | 0.350 | 0.343 | 0.348 | 4,806,954 | 0.3461 | 0.00% |
| 2006-01-10 | 0 | 1.910 | 1.900 | 1.910 | 1.890 | 1.910 | 28,000 | 53,280 | 1.9029 | 0.348 | 0.346 | 0.348 | 0.344 | 0.348 | 153,647 | 0.3468 | 1.06% |
| 2006-01-09 | 0 | 1.890 | 1.890 | 1.920 | 1.780 | 1.920 | 1,032,000 | 1,958,520 | 1.8978 | 0.344 | 0.344 | 0.350 | 0.324 | 0.350 | 5,662,986 | 0.3458 | 1.07% |
| 2006-01-06 | 0 | 1.870 | 1.840 | 1.880 | 1.870 | 1.890 | 184,000 | 345,680 | 1.8787 | 0.341 | 0.335 | 0.343 | 0.341 | 0.344 | 1,009,680 | 0.3424 | -1.06% |
| 2006-01-05 | 0 | 1.890 | 1.850 | 1.890 | 1.800 | 1.890 | 576,000 | 1,074,160 | 1.8649 | 0.344 | 0.337 | 0.344 | 0.328 | 0.344 | 3,160,737 | 0.3398 | 2.72% |
| 2006-01-04 | 0 | 1.840 | 1.820 | 1.850 | 1.790 | 1.840 | 296,000 | 535,320 | 1.8085 | 0.335 | 0.332 | 0.337 | 0.326 | 0.335 | 1,624,267 | 0.3296 | 2.79% |
| 2006-01-03 | 0 | 1.790 | 1.790 | 1.800 | 1.670 | 1.840 | 536,000 | 946,080 | 1.7651 | 0.326 | 0.326 | 0.328 | 0.304 | 0.335 | 2,941,241 | 0.3217 | 5.29% |
| 2005-12-30 | 0 | 1.700 | 1.700 | 1.720 | 1.690 | 1.700 | 96,000 | 162,720 | 1.6950 | 0.310 | 0.310 | 0.313 | 0.308 | 0.310 | 526,789 | 0.3089 | 3.03% |
| 2005-12-29 | 0 | 1.650 | 1.590 | 1.650 | 1.650 | 1.650 | 12,000 | 19,800 | 1.6500 | 0.301 | 0.290 | 0.301 | 0.301 | 0.301 | 65,849 | 0.3007 | -1.20% |
| 2005-12-28 | 0 | 1.670 | 1.610 | 1.670 | 1.640 | 1.680 | 100,000 | 165,640 | 1.6564 | 0.304 | 0.293 | 0.304 | 0.299 | 0.306 | 548,739 | 0.3019 | 1.21% |
| 2005-12-23 | 0 | 1.650 | 1.600 | 1.650 | 1.600 | 1.650 | 132,000 | 214,720 | 1.6267 | 0.301 | 0.292 | 0.301 | 0.292 | 0.301 | 724,335 | 0.2964 | 1.23% |
| 2005-12-22 | 0 | 1.630 | 1.560 | 1.650 | 1.640 | 1.640 | 25,000 | 40,860 | 1.6344 | 0.297 | 0.284 | 0.301 | 0.299 | 0.299 | 137,185 | 0.2978 | -0.61% |
| 2005-12-21 | 0 | 1.640 | 1.620 | 1.640 | 1.580 | 1.650 | 152,000 | 245,840 | 1.6174 | 0.299 | 0.295 | 0.299 | 0.288 | 0.301 | 834,083 | 0.2947 | 3.80% |
| 2005-12-20 | 0 | 1.580 | 1.560 | 1.580 | 1.550 | 1.580 | 64,000 | 100,040 | 1.5631 | 0.288 | 0.284 | 0.288 | 0.282 | 0.288 | 351,193 | 0.2849 | 0.00% |
| 2005-12-19 | 0 | 1.580 | 1.550 | 1.580 | 1.540 | 1.590 | 320,000 | 493,640 | 1.5426 | 0.288 | 0.282 | 0.288 | 0.281 | 0.290 | 1,755,965 | 0.2811 | 1.94% |
| 2005-12-16 | 0 | 1.550 | 1.540 | 1.560 | 1.500 | 1.620 | 2,012,000 | 3,111,920 | 1.5467 | 0.282 | 0.281 | 0.284 | 0.273 | 0.295 | 11,040,629 | 0.2819 | -4.32% |
| 2005-12-15 | 0 | 1.620 | 1.620 | 1.730 | 1.620 | 1.700 | 624,000 | 1,034,960 | 1.6586 | 0.295 | 0.295 | 0.315 | 0.295 | 0.310 | 3,424,131 | 0.3023 | -6.36% |
| 2005-12-14 | 0 | 1.730 | 1.670 | 1.750 | 1.730 | 1.730 | 8,000 | 13,840 | 1.7300 | 0.315 | 0.304 | 0.319 | 0.315 | 0.315 | 43,899 | 0.3153 | 0.00% |
| 2005-12-13 | 0 | 1.730 | 1.710 | 1.730 | 1.730 | 1.750 | 96,000 | 166,720 | 1.7367 | 0.315 | 0.312 | 0.315 | 0.315 | 0.319 | 526,789 | 0.3165 | -1.14% |
| 2005-12-12 | 0 | 1.750 | 1.750 | 1.780 | 1.670 | 1.750 | 72,000 | 123,880 | 1.7206 | 0.319 | 0.319 | 0.324 | 0.304 | 0.319 | 395,092 | 0.3135 | 0.00% |
| 2005-12-09 | 0 | 1.750 | 1.700 | 1.770 | 1.750 | 1.800 | 192,000 | 342,360 | 1.7831 | 0.319 | 0.310 | 0.323 | 0.319 | 0.328 | 1,053,579 | 0.3249 | 0.00% |
| 2005-12-08 | 0 | 1.750 | 1.750 | 1.770 | 1.750 | 1.800 | 404,000 | 719,120 | 1.7800 | 0.319 | 0.319 | 0.323 | 0.319 | 0.328 | 2,216,906 | 0.3244 | 0.00% |
| 2005-12-07 | 0 | 1.750 | 1.750 | 1.780 | 1.700 | 1.810 | 700,000 | 1,250,160 | 1.7859 | 0.319 | 0.319 | 0.324 | 0.310 | 0.330 | 3,841,173 | 0.3255 | 2.94% |
| 2005-12-06 | 0 | 1.700 | 1.680 | 1.710 | 1.640 | 1.700 | 840,000 | 1,406,200 | 1.6740 | 0.310 | 0.306 | 0.312 | 0.299 | 0.310 | 4,609,408 | 0.3051 | 3.03% |
| 2005-12-05 | 0 | 1.650 | 1.640 | 1.700 | 1.600 | 1.650 | 777,000 | 1,256,370 | 1.6169 | 0.301 | 0.299 | 0.310 | 0.292 | 0.301 | 4,263,702 | 0.2947 | 5.77% |
| 2005-12-02 | 0 | 1.560 | 1.560 | 1.590 | 1.560 | 1.590 | 188,000 | 296,960 | 1.5796 | 0.284 | 0.284 | 0.290 | 0.284 | 0.290 | 1,031,629 | 0.2879 | -1.27% |
| 2005-12-01 | 0 | 1.580 | 1.560 | 1.580 | 1.580 | 1.640 | 1,188,000 | 1,788,400 | 1.5054 | 0.288 | 0.284 | 0.288 | 0.288 | 0.299 | 6,519,019 | 0.2743 | -1.25% |
| 2005-11-30 | 0 | 1.600 | 1.650 | - | 1.490 | 1.600 | 1,620,000 | 2,439,640 | 1.5060 | 0.292 | 0.301 | - | 0.272 | 0.292 | 8,889,572 | 0.2744 | 7.38% |
| 2005-11-29 | 0 | 1.490 | 1.480 | 1.490 | 1.480 | 1.490 | 164,000 | 243,920 | 1.4873 | 0.272 | 0.270 | 0.272 | 0.270 | 0.272 | 899,932 | 0.2710 | 0.00% |
| 2005-11-28 | 0 | 1.490 | 1.470 | 1.490 | 1.470 | 1.490 | 308,000 | 455,840 | 1.4800 | 0.272 | 0.268 | 0.272 | 0.268 | 0.272 | 1,690,116 | 0.2697 | -0.67% |
| 2005-11-25 | 0 | 1.500 | 1.470 | 1.500 | 1.470 | 1.500 | 92,000 | 137,240 | 1.4917 | 0.273 | 0.268 | 0.273 | 0.268 | 0.273 | 504,840 | 0.2718 | 0.00% |
| 2005-11-24 | 0 | 1.500 | 1.470 | 1.500 | 1.470 | 1.500 | 248,000 | 371,480 | 1.4979 | 0.273 | 0.268 | 0.273 | 0.268 | 0.273 | 1,360,873 | 0.2730 | -0.66% |
| 2005-11-23 | 0 | 1.510 | 1.470 | 1.520 | 1.470 | 1.510 | 516,000 | 772,160 | 1.4964 | 0.275 | 0.268 | 0.277 | 0.268 | 0.275 | 2,831,493 | 0.2727 | 0.00% |
| 2005-11-22 | 0 | 1.510 | 1.500 | 1.520 | 1.500 | 1.520 | 576,000 | 864,480 | 1.5008 | 0.275 | 0.273 | 0.277 | 0.273 | 0.277 | 3,160,737 | 0.2735 | 0.67% |
| 2005-11-21 | 0 | 1.500 | 1.500 | 1.510 | 1.450 | 1.560 | 612,000 | 914,600 | 1.4944 | 0.273 | 0.273 | 0.275 | 0.264 | 0.284 | 3,358,283 | 0.2723 | 3.45% |
| 2005-11-18 | 0 | 1.450 | 1.430 | 1.460 | 1.410 | 1.460 | 376,000 | 539,200 | 1.4340 | 0.264 | 0.261 | 0.266 | 0.257 | 0.266 | 2,063,259 | 0.2613 | 1.40% |
| 2005-11-17 | 0 | 1.430 | 1.420 | 1.460 | 1.420 | 1.470 | 1,076,000 | 1,545,480 | 1.4363 | 0.261 | 0.259 | 0.266 | 0.259 | 0.268 | 5,904,432 | 0.2617 | -2.72% |
| 2005-11-16 | 0 | 1.470 | 1.460 | 1.470 | 1.460 | 1.480 | 604,000 | 886,920 | 1.4684 | 0.268 | 0.266 | 0.268 | 0.266 | 0.270 | 3,314,384 | 0.2676 | 0.00% |
| 2005-11-15 | 0 | 1.470 | 1.470 | 1.480 | 1.450 | 1.480 | 1,620,000 | 2,381,880 | 1.4703 | 0.268 | 0.268 | 0.270 | 0.264 | 0.270 | 8,889,572 | 0.2679 | 3.52% |
| 2005-11-14 | 0 | 1.420 | 1.410 | 1.420 | 1.380 | 1.420 | 1,512,000 | 2,125,880 | 1.4060 | 0.259 | 0.257 | 0.259 | 0.251 | 0.259 | 8,296,934 | 0.2562 | 3.65% |
| 2005-11-11 | 0 | 1.370 | 1.350 | 1.370 | 1.350 | 1.370 | 856,000 | 1,166,960 | 1.3633 | 0.250 | 0.246 | 0.250 | 0.246 | 0.250 | 4,697,206 | 0.2484 | 1.48% |
| 2005-11-10 | 0 | 1.350 | 1.330 | 1.350 | 1.340 | 1.350 | 456,000 | 611,600 | 1.3412 | 0.246 | 0.242 | 0.246 | 0.244 | 0.246 | 2,502,250 | 0.2444 | 0.00% |
| 2005-11-09 | 0 | 1.350 | 1.340 | 1.350 | 1.340 | 1.390 | 660,000 | 889,160 | 1.3472 | 0.246 | 0.244 | 0.246 | 0.244 | 0.253 | 3,621,677 | 0.2455 | 0.75% |
| 2005-11-08 | 0 | 1.340 | 1.320 | 1.340 | 1.330 | 1.350 | 296,000 | 394,960 | 1.3343 | 0.244 | 0.241 | 0.244 | 0.242 | 0.246 | 1,624,267 | 0.2432 | 0.75% |
| 2005-11-07 | 0 | 1.330 | 1.310 | 1.330 | 1.310 | 1.330 | 312,000 | 409,920 | 1.3138 | 0.242 | 0.239 | 0.242 | 0.239 | 0.242 | 1,712,066 | 0.2394 | 0.76% |
| 2005-11-04 | 0 | 1.320 | 1.310 | 1.330 | 1.320 | 1.330 | 164,000 | 216,600 | 1.3207 | 0.241 | 0.239 | 0.242 | 0.241 | 0.242 | 899,932 | 0.2407 | 0.00% |
| 2005-11-03 | 0 | 1.320 | 1.280 | 1.320 | 1.310 | 1.320 | 556,000 | 730,240 | 1.3134 | 0.241 | 0.233 | 0.241 | 0.239 | 0.241 | 3,050,989 | 0.2393 | 0.00% |
| 2005-11-02 | 0 | 1.320 | 1.310 | 1.330 | 1.320 | 1.330 | 324,000 | 428,680 | 1.3231 | 0.241 | 0.239 | 0.242 | 0.241 | 0.242 | 1,777,914 | 0.2411 | 0.00% |
| 2005-11-01 | 0 | 1.320 | 1.300 | 1.320 | 1.320 | 1.330 | 368,000 | 486,840 | 1.3229 | 0.241 | 0.237 | 0.241 | 0.241 | 0.242 | 2,019,359 | 0.2411 | -0.75% |
| 2005-10-31 | 0 | 1.330 | 1.300 | 1.330 | 1.300 | 1.340 | 368,000 | 479,760 | 1.3037 | 0.242 | 0.237 | 0.242 | 0.237 | 0.244 | 2,019,359 | 0.2376 | 2.31% |
| 2005-10-28 | 0 | 1.300 | 1.300 | 1.320 | 1.270 | 1.290 | 320,000 | 412,400 | 1.2888 | 0.237 | 0.237 | 0.241 | 0.231 | 0.235 | 1,755,965 | 0.2349 | 0.00% |
| 2005-10-27 | 0 | 1.300 | 1.290 | 1.310 | 1.300 | 1.310 | 320,000 | 417,680 | 1.3053 | 0.237 | 0.235 | 0.239 | 0.237 | 0.239 | 1,755,965 | 0.2379 | 0.78% |
| 2005-10-26 | 0 | 1.290 | 1.290 | 1.310 | 1.290 | 1.320 | 542,000 | 708,920 | 1.3080 | 0.235 | 0.235 | 0.239 | 0.235 | 0.241 | 2,974,165 | 0.2384 | -1.53% |
| 2005-10-25 | 0 | 1.310 | 1.310 | 1.320 | 1.300 | 1.350 | 508,000 | 672,920 | 1.3246 | 0.239 | 0.239 | 0.241 | 0.237 | 0.246 | 2,787,594 | 0.2414 | -2.96% |
| 2005-10-24 | 0 | 1.350 | 1.330 | 1.350 | 1.330 | 1.360 | 340,000 | 454,320 | 1.3362 | 0.246 | 0.242 | 0.246 | 0.242 | 0.248 | 1,865,713 | 0.2435 | 1.50% |
| 2005-10-21 | 0 | 1.330 | 1.320 | 1.330 | 1.330 | 1.350 | 340,000 | 453,040 | 1.3325 | 0.242 | 0.241 | 0.242 | 0.242 | 0.246 | 1,865,713 | 0.2428 | -0.75% |
| 2005-10-20 | 0 | 1.340 | 1.330 | 1.340 | 1.330 | 1.350 | 540,000 | 723,400 | 1.3396 | 0.244 | 0.242 | 0.244 | 0.242 | 0.246 | 2,963,191 | 0.2441 | 0.00% |
| 2005-10-19 | 0 | 1.340 | 1.310 | 1.350 | 1.310 | 1.360 | 376,000 | 505,400 | 1.3441 | 0.244 | 0.239 | 0.246 | 0.239 | 0.248 | 2,063,259 | 0.2450 | 0.00% |
| 2005-10-18 | 0 | 1.340 | 1.320 | 1.340 | 1.310 | 1.350 | 524,000 | 696,680 | 1.3295 | 0.244 | 0.241 | 0.244 | 0.239 | 0.246 | 2,875,392 | 0.2423 | -0.74% |
| 2005-10-17 | 0 | 1.350 | 1.320 | 1.350 | 1.350 | 1.350 | 12,000 | 16,280 | 1.3567 | 0.246 | 0.241 | 0.246 | 0.246 | 0.246 | 65,849 | 0.2472 | 3.05% |
| 2005-10-14 | 0 | 1.310 | 1.300 | 1.310 | 1.300 | 1.360 | 764,000 | 1,013,720 | 1.3269 | 0.239 | 0.237 | 0.239 | 0.237 | 0.248 | 4,192,366 | 0.2418 | -3.68% |
| 2005-10-13 | 0 | 1.360 | 1.360 | 1.370 | 1.350 | 1.410 | 1,260,000 | 1,736,760 | 1.3784 | 0.248 | 0.248 | 0.250 | 0.246 | 0.257 | 6,914,111 | 0.2512 | 2.26% |
| 2005-10-12 | 0 | 1.330 | 1.330 | 1.340 | 1.290 | 1.330 | 1,700,000 | 2,236,480 | 1.3156 | 0.242 | 0.242 | 0.244 | 0.235 | 0.242 | 9,328,563 | 0.2397 | 1.53% |
| 2005-10-10 | 0 | 1.310 | 1.300 | 1.320 | 1.290 | 1.310 | 328,000 | 428,800 | 1.3073 | 0.239 | 0.237 | 0.241 | 0.235 | 0.239 | 1,799,864 | 0.2382 | 1.55% |
| 2005-10-07 | 0 | 1.290 | 1.270 | 1.290 | 1.230 | 1.290 | 1,480,000 | 1,816,600 | 1.2274 | 0.235 | 0.231 | 0.235 | 0.224 | 0.235 | 8,121,337 | 0.2237 | 5.74% |
| 2005-10-06 | 0 | 1.220 | 1.210 | 1.220 | 1.200 | 1.220 | 956,000 | 1,148,440 | 1.2013 | 0.222 | 0.221 | 0.222 | 0.219 | 0.222 | 5,245,945 | 0.2189 | 0.83% |
| 2005-10-05 | 0 | 1.210 | 1.200 | 1.220 | 1.210 | 1.220 | 288,000 | 348,600 | 1.2104 | 0.221 | 0.219 | 0.222 | 0.221 | 0.222 | 1,580,368 | 0.2206 | 0.00% |
| 2005-10-04 | 0 | 1.210 | 1.200 | 1.210 | 1.200 | 1.210 | 1,160,000 | 1,394,200 | 1.2019 | 0.221 | 0.219 | 0.221 | 0.219 | 0.221 | 6,365,372 | 0.2190 | 1.68% |
| 2005-10-03 | 0 | 1.190 | 1.190 | 1.200 | 1.190 | 1.190 | 260,000 | 309,400 | 1.1900 | 0.217 | 0.217 | 0.219 | 0.217 | 0.217 | 1,426,721 | 0.2169 | -0.83% |
| 2005-09-30 | 0 | 1.200 | 1.180 | 1.200 | 1.180 | 1.210 | 248,000 | 294,160 | 1.1861 | 0.219 | 0.215 | 0.219 | 0.215 | 0.221 | 1,360,873 | 0.2162 | 0.00% |
| 2005-09-29 | 0 | 1.200 | 1.190 | 1.200 | 1.200 | 1.200 | 164,000 | 196,800 | 1.2000 | 0.219 | 0.217 | 0.219 | 0.219 | 0.219 | 899,932 | 0.2187 | 0.00% |
| 2005-09-28 | 0 | 1.200 | 1.200 | 1.210 | 1.200 | 1.200 | 20,000 | 24,000 | 1.2000 | 0.219 | 0.219 | 0.221 | 0.219 | 0.219 | 109,748 | 0.2187 | -0.83% |
| 2005-09-27 | 0 | 1.210 | 1.190 | 1.220 | 1.200 | 1.210 | 412,000 | 496,000 | 1.2039 | 0.221 | 0.217 | 0.222 | 0.219 | 0.221 | 2,260,805 | 0.2194 | 0.83% |
| 2005-09-26 | 0 | 1.200 | 1.190 | 1.200 | 1.180 | 1.200 | 24,000 | 28,720 | 1.1967 | 0.219 | 0.217 | 0.219 | 0.215 | 0.219 | 131,697 | 0.2181 | 1.69% |
| 2005-09-23 | 0 | 1.180 | 1.180 | 1.200 | 1.160 | 1.200 | 356,000 | 416,000 | 1.1685 | 0.215 | 0.215 | 0.219 | 0.211 | 0.219 | 1,953,511 | 0.2129 | -1.67% |
| 2005-09-22 | 0 | 1.200 | 1.180 | 1.200 | 1.200 | 1.200 | 204,000 | 244,800 | 1.2000 | 0.219 | 0.215 | 0.219 | 0.219 | 0.219 | 1,119,428 | 0.2187 | -0.83% |
| 2005-09-21 | 0 | 1.210 | 1.190 | 1.210 | 1.190 | 1.210 | 440,000 | 528,000 | 1.2000 | 0.221 | 0.217 | 0.221 | 0.217 | 0.221 | 2,414,452 | 0.2187 | -2.42% |
| 2005-09-20 | 0 | 1.240 | 1.240 | 1.250 | 1.240 | 1.240 | 64,000 | 79,360 | 1.2400 | 0.226 | 0.226 | 0.228 | 0.226 | 0.226 | 351,193 | 0.2260 | 0.81% |
| 2005-09-16 | 0 | 1.230 | 1.230 | 1.240 | 1.230 | 1.230 | 64,000 | 78,720 | 1.2300 | 0.224 | 0.224 | 0.226 | 0.224 | 0.224 | 351,193 | 0.2242 | 0.00% |
| 2005-09-15 | 0 | 1.230 | 1.220 | 1.230 | 1.190 | 1.230 | 408,000 | 495,440 | 1.2143 | 0.224 | 0.222 | 0.224 | 0.217 | 0.224 | 2,238,855 | 0.2213 | 1.65% |
| 2005-09-14 | 0 | 1.210 | 1.200 | 1.210 | 1.150 | 1.210 | 696,000 | 828,440 | 1.1903 | 0.221 | 0.219 | 0.221 | 0.210 | 0.221 | 3,819,223 | 0.2169 | 5.22% |
| 2005-09-13 | 0 | 1.150 | 1.150 | 1.160 | 1.150 | 1.160 | 576,000 | 664,040 | 1.1528 | 0.210 | 0.210 | 0.211 | 0.210 | 0.211 | 3,160,737 | 0.2101 | -0.86% |
| 2005-09-12 | 0 | 1.160 | 1.160 | 1.180 | 1.160 | 1.190 | 112,000 | 130,480 | 1.1650 | 0.211 | 0.211 | 0.215 | 0.211 | 0.217 | 614,588 | 0.2123 | -1.69% |
| 2005-09-09 | 0 | 1.180 | 1.160 | 1.190 | 1.180 | 1.190 | 588,000 | 699,240 | 1.1892 | 0.215 | 0.211 | 0.217 | 0.215 | 0.217 | 3,226,585 | 0.2167 | 0.00% |
| 2005-09-08 | 0 | 1.180 | 1.170 | 1.180 | 1.160 | 1.180 | 540,000 | 625,000 | 1.1574 | 0.215 | 0.213 | 0.215 | 0.211 | 0.215 | 2,963,191 | 0.2109 | 1.72% |
| 2005-09-07 | 0 | 1.160 | 1.160 | 1.170 | 1.160 | 1.160 | 1,256,000 | 1,446,560 | 1.1517 | 0.211 | 0.211 | 0.213 | 0.211 | 0.211 | 6,892,162 | 0.2099 | 0.87% |
| 2005-09-06 | 0 | 1.150 | 1.140 | 1.150 | 1.150 | 1.160 | 2,040,000 | 2,349,960 | 1.1519 | 0.210 | 0.208 | 0.210 | 0.210 | 0.211 | 11,194,275 | 0.2099 | 0.00% |
| 2005-09-05 | 0 | 1.150 | 1.140 | 1.160 | 1.130 | 1.150 | 1,232,000 | 1,404,840 | 1.1403 | 0.210 | 0.208 | 0.211 | 0.206 | 0.210 | 6,760,464 | 0.2078 | 0.88% |
| 2005-09-02 | 0 | 1.140 | 1.120 | 1.140 | 1.090 | 1.150 | 712,000 | 797,720 | 1.1204 | 0.208 | 0.204 | 0.208 | 0.199 | 0.210 | 3,907,022 | 0.2042 | 1.79% |
| 2005-09-01 | 0 | 1.120 | 1.090 | - | 1.070 | 1.120 | 1,316,000 | 1,387,760 | 1.0545 | 0.204 | 0.199 | - | 0.195 | 0.204 | 7,221,405 | 0.1922 | 5.66% |
| 2005-08-31 | 0 | 1.060 | 1.060 | 1.070 | 1.040 | 1.060 | 1,732,000 | 1,773,080 | 1.0237 | 0.193 | 0.193 | 0.195 | 0.190 | 0.193 | 9,504,159 | 0.1866 | 0.95% |
| 2005-08-30 | 0 | 1.050 | 1.030 | 1.050 | 1.050 | 1.070 | 160,000 | 168,800 | 1.0550 | 0.191 | 0.188 | 0.191 | 0.191 | 0.195 | 877,982 | 0.1923 | -0.94% |
| 2005-08-29 | 0 | 1.060 | 1.010 | 1.060 | 1.060 | 1.060 | 52,000 | 55,120 | 1.0600 | 0.193 | 0.184 | 0.193 | 0.193 | 0.193 | 285,344 | 0.1932 | 4.91% |
| 2005-08-26 | 0 | 1.020 | 1.020 | 1.070 | 1.020 | 1.020 | 12,000 | 12,160 | 1.0133 | 0.184 | 0.184 | 0.193 | 0.184 | 0.184 | 66,474 | 0.1829 | -3.77% |
| 2005-08-25 | 0 | 1.060 | 1.020 | 1.060 | - | - | 0 | 0 | - | 0.191 | 0.184 | 0.191 | - | - | 0 | - | -0.93% |
| 2005-08-24 | 0 | 1.070 | 1.010 | 1.070 | - | - | 0 | 0 | - | 0.193 | 0.182 | 0.193 | - | - | 0 | - | -0.93% |
| 2005-08-23 | 0 | 1.080 | 1.050 | 1.080 | 1.060 | 1.080 | 124,000 | 131,920 | 1.0639 | 0.195 | 0.190 | 0.195 | 0.191 | 0.195 | 686,901 | 0.1921 | -0.92% |
| 2005-08-22 | 0 | 1.090 | 1.060 | 1.090 | 1.090 | 1.090 | 4,000 | 4,360 | 1.0900 | 0.197 | 0.191 | 0.197 | 0.197 | 0.197 | 22,158 | 0.1968 | 2.83% |
| 2005-08-19 | 0 | 1.060 | 1.050 | 1.060 | 1.050 | 1.060 | 254,000 | 266,900 | 1.0508 | 0.191 | 0.190 | 0.191 | 0.190 | 0.191 | 1,407,040 | 0.1897 | 0.00% |
| 2005-08-18 | 0 | 1.060 | 0.920 | 1.060 | 1.060 | 1.060 | 348,000 | 368,880 | 1.0600 | 0.191 | 0.166 | 0.191 | 0.191 | 0.191 | 1,927,755 | 0.1914 | -2.75% |
| 2005-08-17 | 0 | 1.090 | 1.060 | 1.100 | 1.090 | 1.090 | 12,000 | 13,080 | 1.0900 | 0.197 | 0.191 | 0.199 | 0.197 | 0.197 | 66,474 | 0.1968 | 2.83% |
| 2005-08-16 | 0 | 1.060 | 1.050 | 1.060 | 1.050 | 1.070 | 392,000 | 416,440 | 1.0623 | 0.191 | 0.190 | 0.191 | 0.190 | 0.193 | 2,171,494 | 0.1918 | 0.95% |
| 2005-08-15 | 0 | 1.050 | 1.030 | 1.080 | 1.040 | 1.060 | 1,056,000 | 1,107,160 | 1.0484 | 0.190 | 0.186 | 0.195 | 0.188 | 0.191 | 5,849,740 | 0.1893 | -0.94% |
| 2005-08-12 | 0 | 1.060 | 1.030 | 1.060 | 1.050 | 1.060 | 500,000 | 528,000 | 1.0560 | 0.191 | 0.186 | 0.191 | 0.190 | 0.191 | 2,769,763 | 0.1906 | 0.95% |
| 2005-08-11 | 0 | 1.050 | 1.050 | 1.060 | 1.050 | 1.060 | 500,000 | 525,320 | 1.0506 | 0.190 | 0.190 | 0.191 | 0.190 | 0.191 | 2,769,763 | 0.1897 | 0.00% |
| 2005-08-10 | 0 | 1.050 | 1.040 | 1.050 | 1.050 | 1.050 | 1,148,000 | 1,205,400 | 1.0500 | 0.190 | 0.188 | 0.190 | 0.190 | 0.190 | 6,359,377 | 0.1895 | 0.00% |
| 2005-08-09 | 0 | 1.050 | 1.040 | 1.050 | 1.040 | 1.060 | 436,000 | 457,680 | 1.0497 | 0.190 | 0.188 | 0.190 | 0.188 | 0.191 | 2,415,234 | 0.1895 | 0.00% |
| 2005-08-08 | 0 | 1.050 | 1.040 | 1.050 | 1.050 | 1.070 | 708,000 | 744,080 | 1.0510 | 0.190 | 0.188 | 0.190 | 0.190 | 0.193 | 3,921,985 | 0.1897 | -1.87% |
| 2005-08-05 | 0 | 1.070 | 1.050 | 1.070 | - | - | 4,000 | 4,280 | 1.0700 | 0.193 | 0.190 | 0.193 | - | - | 22,158 | 0.1932 | 0.00% |
| 2005-08-04 | 0 | 1.070 | 1.030 | 1.070 | 1.050 | 1.100 | 384,000 | 405,880 | 1.0570 | 0.193 | 0.186 | 0.193 | 0.190 | 0.199 | 2,127,178 | 0.1908 | 0.94% |
| 2005-08-03 | 0 | 1.060 | 1.060 | 1.080 | 1.060 | 1.060 | 64,000 | 67,840 | 1.0600 | 0.191 | 0.191 | 0.195 | 0.191 | 0.191 | 354,530 | 0.1914 | 0.00% |
| 2005-08-02 | 0 | 1.060 | 1.050 | 1.080 | 1.060 | 1.080 | 124,000 | 132,720 | 1.0703 | 0.191 | 0.190 | 0.195 | 0.191 | 0.195 | 686,901 | 0.1932 | -1.85% |
| 2005-08-01 | 0 | 1.080 | 1.060 | 1.080 | 1.080 | 1.100 | 88,000 | 95,480 | 1.0850 | 0.195 | 0.191 | 0.195 | 0.195 | 0.199 | 487,478 | 0.1959 | -1.82% |
| 2005-07-29 | 0 | 1.100 | 1.060 | 1.200 | 1.060 | 1.200 | 1,444,000 | 1,589,840 | 1.1010 | 0.199 | 0.191 | 0.217 | 0.191 | 0.217 | 7,999,076 | 0.1988 | -2.65% |
| 2005-07-28 | 0 | 1.130 | 1.090 | 1.140 | 1.120 | 1.130 | 72,000 | 80,960 | 1.1244 | 0.204 | 0.197 | 0.206 | 0.202 | 0.204 | 398,846 | 0.2030 | 0.89% |
| 2005-07-27 | 0 | 1.120 | 1.110 | 1.120 | - | - | 0 | 0 | - | 0.202 | 0.200 | 0.202 | - | - | 0 | - | 0.00% |
| 2005-07-26 | 0 | 1.120 | 1.080 | 1.120 | 1.080 | 1.120 | 272,000 | 296,960 | 1.0918 | 0.202 | 0.195 | 0.202 | 0.195 | 0.202 | 1,506,751 | 0.1971 | -0.88% |
| 2005-07-25 | 0 | 1.130 | 1.080 | 1.130 | 1.040 | 1.140 | 4,640,000 | 5,051,099 | 1.0886 | 0.204 | 0.195 | 0.204 | 0.188 | 0.206 | 25,703,404 | 0.1965 | 6.60% |
| 2005-07-22 | 0 | 1.060 | 1.060 | 1.140 | 1.060 | 1.150 | 176,000 | 191,200 | 1.0864 | 0.191 | 0.191 | 0.206 | 0.191 | 0.208 | 974,957 | 0.1961 | -6.19% |
| 2005-07-21 | 0 | 1.130 | 1.060 | 1.130 | 1.130 | 1.130 | 24,000 | 27,120 | 1.1300 | 0.204 | 0.191 | 0.204 | 0.204 | 0.204 | 132,949 | 0.2040 | 0.00% |
| 2005-07-20 | 0 | 1.130 | 1.060 | 1.130 | 1.120 | 1.130 | 100,000 | 112,400 | 1.1240 | 0.204 | 0.191 | 0.204 | 0.202 | 0.204 | 553,953 | 0.2029 | 0.00% |
| 2005-07-19 | 0 | 1.130 | 1.060 | 1.130 | 1.080 | 1.130 | 112,000 | 121,560 | 1.0854 | 0.204 | 0.191 | 0.204 | 0.195 | 0.204 | 620,427 | 0.1959 | 0.00% |
| 2005-07-18 | 0 | 1.130 | 1.050 | 1.130 | 1.050 | 1.130 | 112,000 | 118,560 | 1.0586 | 0.204 | 0.190 | 0.204 | 0.190 | 0.204 | 620,427 | 0.1911 | 0.00% |
| 2005-07-15 | 0 | 1.130 | 1.080 | 1.150 | 1.100 | 1.130 | 272,000 | 306,520 | 1.1269 | 0.204 | 0.195 | 0.208 | 0.199 | 0.204 | 1,506,751 | 0.2034 | 0.00% |
| 2005-07-14 | 0 | 1.130 | 1.100 | 1.130 | 1.100 | 1.150 | 244,000 | 275,200 | 1.1279 | 0.204 | 0.199 | 0.204 | 0.199 | 0.208 | 1,351,645 | 0.2036 | -1.74% |
| 2005-07-13 | 0 | 1.150 | 1.050 | 1.150 | - | - | 0 | 0 | - | 0.208 | 0.190 | 0.208 | - | - | 0 | - | 0.00% |
| 2005-07-12 | 0 | 1.150 | 1.060 | 1.150 | 1.150 | 1.150 | 20,000 | 23,000 | 1.1500 | 0.208 | 0.191 | 0.208 | 0.208 | 0.208 | 110,791 | 0.2076 | 1.77% |
| 2005-07-11 | 0 | 1.130 | 1.060 | 1.130 | 1.090 | 1.150 | 876,000 | 986,440 | 1.1261 | 0.204 | 0.191 | 0.204 | 0.197 | 0.208 | 4,852,625 | 0.2033 | -1.74% |
| 2005-07-08 | 0 | 1.150 | 1.070 | 1.150 | 1.150 | 1.150 | 40,000 | 46,000 | 1.1500 | 0.208 | 0.193 | 0.208 | 0.208 | 0.208 | 221,581 | 0.2076 | 0.00% |
| 2005-07-07 | 0 | 1.150 | 1.110 | 1.150 | 1.150 | 1.150 | 172,000 | 197,800 | 1.1500 | 0.208 | 0.200 | 0.208 | 0.208 | 0.208 | 952,799 | 0.2076 | 0.00% |
| 2005-07-06 | 0 | 1.150 | 1.100 | 1.150 | 1.100 | 1.170 | 168,000 | 187,040 | 1.1133 | 0.208 | 0.199 | 0.208 | 0.199 | 0.211 | 930,640 | 0.2010 | 0.00% |
| 2005-07-05 | 0 | 1.150 | 1.100 | 1.200 | 1.150 | 1.220 | 852,000 | 981,000 | 1.1514 | 0.208 | 0.199 | 0.217 | 0.208 | 0.220 | 4,719,677 | 0.2079 | -4.17% |
| 2005-07-04 | 0 | 1.200 | 1.100 | 1.200 | 1.100 | 1.200 | 136,000 | 152,000 | 1.1176 | 0.217 | 0.199 | 0.217 | 0.199 | 0.217 | 753,376 | 0.2018 | 6.19% |
| 2005-06-30 | 0 | 1.130 | 1.130 | 1.200 | 1.060 | 1.140 | 792,000 | 847,360 | 1.0699 | 0.204 | 0.204 | 0.217 | 0.191 | 0.206 | 4,387,305 | 0.1931 | 0.00% |
| 2005-06-29 | 0 | 1.130 | 1.070 | 1.130 | 1.050 | 1.150 | 343,000 | 362,740 | 1.0576 | 0.204 | 0.193 | 0.204 | 0.190 | 0.208 | 1,900,058 | 0.1909 | -0.88% |
| 2005-06-28 | 0 | 1.140 | 1.140 | 1.200 | 1.140 | 1.140 | 20,000 | 22,920 | 1.1460 | 0.206 | 0.206 | 0.217 | 0.206 | 0.206 | 110,791 | 0.2069 | 1.79% |
| 2005-06-27 | 0 | 1.120 | 1.070 | 1.130 | 1.110 | 1.120 | 20,000 | 22,320 | 1.1160 | 0.202 | 0.193 | 0.204 | 0.200 | 0.202 | 110,791 | 0.2015 | 1.82% |
| 2005-06-24 | 0 | 1.100 | 1.050 | 1.110 | 1.100 | 1.100 | 20,000 | 22,000 | 1.1000 | 0.199 | 0.190 | 0.200 | 0.199 | 0.199 | 110,791 | 0.1986 | 0.00% |
| 2005-06-23 | 0 | 1.100 | 1.060 | 1.100 | 1.060 | 1.120 | 292,000 | 319,960 | 1.0958 | 0.199 | 0.191 | 0.199 | 0.191 | 0.202 | 1,617,542 | 0.1978 | 0.00% |
| 2005-06-22 | 0 | 1.100 | 1.060 | 1.100 | 1.010 | 1.100 | 540,000 | 574,800 | 1.0644 | 0.199 | 0.191 | 0.199 | 0.182 | 0.199 | 2,991,344 | 0.1922 | 5.77% |
| 2005-06-21 | 0 | 1.040 | 1.000 | 1.040 | 1.020 | 1.040 | 96,000 | 99,360 | 1.0350 | 0.188 | 0.181 | 0.188 | 0.184 | 0.188 | 531,795 | 0.1868 | 0.00% |
| 2005-06-20 | 0 | 1.040 | 1.020 | 1.040 | 1.040 | 1.040 | 144,000 | 149,760 | 1.0400 | 0.188 | 0.184 | 0.188 | 0.188 | 0.188 | 797,692 | 0.1877 | 0.00% |
| 2005-06-17 | 0 | 1.040 | 0.990 | 1.040 | 1.040 | 1.040 | 204,000 | 212,160 | 1.0400 | 0.188 | 0.179 | 0.188 | 0.188 | 0.188 | 1,130,063 | 0.1877 | 1.96% |
| 2005-06-16 | 0 | 1.020 | 1.010 | 1.030 | 1.000 | 1.040 | 952,000 | 967,680 | 1.0165 | 0.184 | 0.182 | 0.186 | 0.181 | 0.188 | 5,273,629 | 0.1835 | -3.77% |
| 2005-06-15 | 0 | 1.060 | 1.060 | 1.100 | 1.060 | 1.100 | 100,000 | 108,400 | 1.0840 | 0.191 | 0.191 | 0.199 | 0.191 | 0.199 | 553,953 | 0.1957 | -3.64% |
| 2005-06-14 | 0 | 1.100 | 1.050 | 1.110 | 1.100 | 1.100 | 4,000 | 4,400 | 1.1000 | 0.199 | 0.190 | 0.200 | 0.199 | 0.199 | 22,158 | 0.1986 | 1.85% |
| 2005-06-13 | 0 | 1.080 | 1.080 | 1.100 | 1.070 | 1.080 | 60,000 | 64,720 | 1.0787 | 0.195 | 0.195 | 0.199 | 0.193 | 0.195 | 332,372 | 0.1947 | 1.89% |
| 2005-06-10 | 0 | 1.060 | 1.040 | 1.060 | - | - | 0 | 0 | - | 0.191 | 0.188 | 0.191 | - | - | 0 | - | 0.00% |
| 2005-06-09 | 0 | 1.060 | 1.010 | 1.060 | 1.010 | 1.060 | 2,300,000 | 2,367,120 | 1.0292 | 0.191 | 0.182 | 0.191 | 0.182 | 0.191 | 12,740,911 | 0.1858 | 2.91% |
| 2005-06-08 | 0 | 1.030 | 0.950 | 1.030 | 0.990 | 1.030 | 152,000 | 152,360 | 1.0024 | 0.186 | 0.171 | 0.186 | 0.179 | 0.186 | 842,008 | 0.1809 | 0.00% |
| 2005-06-07 | 0 | 1.030 | 0.990 | 1.030 | 1.030 | 1.030 | 200,000 | 206,000 | 1.0300 | 0.186 | 0.179 | 0.186 | 0.186 | 0.186 | 1,107,905 | 0.1859 | 0.00% |
| 2005-06-06 | 0 | 1.030 | 0.990 | 1.030 | 1.030 | 1.030 | 20,000 | 20,600 | 1.0300 | 0.186 | 0.179 | 0.186 | 0.186 | 0.186 | 110,791 | 0.1859 | 0.00% |
| 2005-06-03 | 0 | 1.030 | 0.990 | 1.030 | - | - | 0 | 0 | - | 0.186 | 0.179 | 0.186 | - | - | 0 | - | 0.00% |
| 2005-06-02 | 0 | 1.030 | 0.990 | 1.030 | 1.020 | 1.030 | 20,000 | 20,520 | 1.0260 | 0.186 | 0.179 | 0.186 | 0.184 | 0.186 | 110,791 | 0.1852 | 0.00% |
| 2005-06-01 | 0 | 1.030 | 0.990 | 1.030 | 1.020 | 1.030 | 100,000 | 102,280 | 1.0228 | 0.186 | 0.179 | 0.186 | 0.184 | 0.186 | 553,953 | 0.1846 | 0.98% |
| 2005-05-31 | 0 | 1.020 | 0.990 | 1.020 | 1.030 | 1.030 | 20,000 | 20,600 | 1.0300 | 0.184 | 0.179 | 0.184 | 0.186 | 0.186 | 110,791 | 0.1859 | 0.00% |
| 2005-05-30 | 0 | 1.020 | 1.010 | 1.030 | 1.020 | 1.020 | 108,000 | 110,160 | 1.0200 | 0.184 | 0.182 | 0.186 | 0.184 | 0.184 | 598,269 | 0.1841 | -0.97% |
| 2005-05-27 | 0 | 1.030 | 0.990 | 1.030 | 1.030 | 1.030 | 16,000 | 16,480 | 1.0300 | 0.186 | 0.179 | 0.186 | 0.186 | 0.186 | 88,632 | 0.1859 | 0.00% |
| 2005-05-26 | 0 | 1.030 | 1.010 | 1.030 | 1.020 | 1.030 | 140,000 | 144,000 | 1.0286 | 0.186 | 0.182 | 0.186 | 0.184 | 0.186 | 775,534 | 0.1857 | 0.00% |
| 2005-05-25 | 0 | 1.030 | 1.010 | 1.030 | 1.030 | 1.030 | 20,000 | 20,600 | 1.0300 | 0.186 | 0.182 | 0.186 | 0.186 | 0.186 | 110,791 | 0.1859 | 0.00% |
| 2005-05-24 | 0 | 1.030 | 0.990 | 1.030 | 1.010 | 1.030 | 48,000 | 49,240 | 1.0258 | 0.186 | 0.179 | 0.186 | 0.182 | 0.186 | 265,897 | 0.1852 | 1.98% |
| 2005-05-23 | 0 | 1.010 | 0.990 | 1.010 | 1.020 | 1.020 | 16,000 | 16,320 | 1.0200 | 0.182 | 0.179 | 0.182 | 0.184 | 0.184 | 88,632 | 0.1841 | 0.00% |
| 2005-05-20 | 0 | 1.010 | 0.980 | 1.010 | 1.030 | 1.030 | 104,000 | 107,120 | 1.0300 | 0.182 | 0.177 | 0.182 | 0.186 | 0.186 | 576,111 | 0.1859 | 0.00% |
| 2005-05-19 | 0 | 1.010 | 0.980 | 1.010 | 1.010 | 1.010 | 244,000 | 246,440 | 1.0100 | 0.182 | 0.177 | 0.182 | 0.182 | 0.182 | 1,351,645 | 0.1823 | 0.00% |
| 2005-05-18 | 0 | 1.010 | 0.980 | 1.010 | 1.000 | 1.010 | 108,000 | 108,400 | 1.0037 | 0.182 | 0.177 | 0.182 | 0.181 | 0.182 | 598,269 | 0.1812 | -1.94% |
| 2005-05-17 | 0 | 1.030 | 0.990 | 1.030 | 0.990 | 1.030 | 96,000 | 95,840 | 0.9983 | 0.186 | 0.179 | 0.186 | 0.179 | 0.186 | 531,795 | 0.1802 | 0.98% |
| 2005-05-13 | 0 | 1.020 | 1.000 | 1.020 | 1.000 | 1.020 | 36,000 | 36,640 | 1.0178 | 0.184 | 0.181 | 0.184 | 0.181 | 0.184 | 199,423 | 0.1837 | -0.97% |
| 2005-05-12 | 0 | 1.030 | 1.000 | 1.030 | 1.030 | 1.040 | 40,000 | 41,400 | 1.0350 | 0.186 | 0.181 | 0.186 | 0.186 | 0.188 | 221,581 | 0.1868 | -0.96% |
| 2005-05-11 | 0 | 1.040 | 1.000 | 1.040 | 1.040 | 1.040 | 8,000 | 8,320 | 1.0400 | 0.188 | 0.181 | 0.188 | 0.188 | 0.188 | 44,316 | 0.1877 | 0.00% |
| 2005-05-10 | 0 | 1.040 | 1.000 | 1.040 | 1.010 | 1.040 | 20,000 | 20,680 | 1.0340 | 0.188 | 0.181 | 0.188 | 0.182 | 0.188 | 110,791 | 0.1867 | 0.97% |
| 2005-05-09 | 0 | 1.030 | 1.000 | 1.030 | 1.030 | 1.030 | 100,000 | 103,000 | 1.0300 | 0.186 | 0.181 | 0.186 | 0.186 | 0.186 | 553,953 | 0.1859 | -0.96% |
| 2005-05-06 | 0 | 1.040 | 1.020 | 1.040 | 1.030 | 1.040 | 20,000 | 20,760 | 1.0380 | 0.188 | 0.184 | 0.188 | 0.186 | 0.188 | 110,791 | 0.1874 | 0.00% |
| 2005-05-05 | 0 | 1.040 | 1.010 | 1.040 | 1.040 | 1.040 | 20,000 | 20,800 | 1.0400 | 0.188 | 0.182 | 0.188 | 0.188 | 0.188 | 110,791 | 0.1877 | 0.00% |
| 2005-05-04 | 0 | 1.040 | 1.020 | 1.040 | 1.030 | 1.040 | 388,000 | 402,920 | 1.0385 | 0.188 | 0.184 | 0.188 | 0.186 | 0.188 | 2,149,336 | 0.1875 | 0.97% |
| 2005-05-03 | 0 | 1.030 | 1.000 | 1.030 | 1.030 | 1.030 | 24,000 | 24,720 | 1.0300 | 0.186 | 0.181 | 0.186 | 0.186 | 0.186 | 132,949 | 0.1859 | 0.98% |
| 2005-04-29 | 0 | 1.020 | 1.010 | 1.020 | 1.040 | 1.040 | 36,000 | 37,440 | 1.0400 | 0.184 | 0.182 | 0.184 | 0.188 | 0.188 | 199,423 | 0.1877 | -0.97% |
| 2005-04-28 | 0 | 1.030 | 0.980 | 1.040 | 1.030 | 1.040 | 108,000 | 111,680 | 1.0341 | 0.186 | 0.177 | 0.188 | 0.186 | 0.188 | 598,269 | 0.1867 | -1.90% |
| 2005-04-27 | 0 | 1.050 | 0.980 | 1.050 | 1.040 | 1.050 | 76,000 | 79,280 | 1.0432 | 0.190 | 0.177 | 0.190 | 0.188 | 0.190 | 421,004 | 0.1883 | 0.96% |
| 2005-04-26 | 0 | 1.040 | 0.980 | 1.040 | 1.010 | 1.040 | 372,000 | 379,280 | 1.0196 | 0.188 | 0.177 | 0.188 | 0.182 | 0.188 | 2,060,704 | 0.1841 | 0.00% |
| 2005-04-25 | 0 | 1.040 | 1.040 | 1.050 | - | - | 0 | 0 | - | 0.188 | 0.188 | 0.190 | - | - | 0 | - | 0.00% |
| 2005-04-22 | 0 | 1.040 | 0.990 | 1.060 | 1.040 | 1.040 | 52,000 | 54,080 | 1.0400 | 0.188 | 0.179 | 0.191 | 0.188 | 0.188 | 288,055 | 0.1877 | 5.05% |
| 2005-04-21 | 0 | 0.990 | 0.980 | 0.990 | 0.970 | 0.990 | 200,000 | 195,600 | 0.9780 | 0.179 | 0.177 | 0.179 | 0.175 | 0.179 | 1,107,905 | 0.1765 | 0.00% |
| 2005-04-20 | 0 | 0.990 | 0.980 | 0.990 | 0.990 | 0.990 | 96,000 | 95,040 | 0.9900 | 0.179 | 0.177 | 0.179 | 0.179 | 0.179 | 531,795 | 0.1787 | -1.00% |
| 2005-04-19 | 0 | 1.000 | 0.990 | 1.040 | 1.000 | 1.000 | 168,000 | 168,000 | 1.0000 | 0.181 | 0.179 | 0.188 | 0.181 | 0.181 | 930,640 | 0.1805 | 0.00% |
| 2005-04-18 | 0 | 1.000 | 1.000 | 1.040 | 1.000 | 1.010 | 92,000 | 92,440 | 1.0048 | 0.181 | 0.181 | 0.188 | 0.181 | 0.182 | 509,636 | 0.1814 | -2.70% |
| 2005-04-15 | 0 | 1.040 | 1.040 | 1.050 | 1.030 | 1.040 | 256,000 | 265,240 | 1.0361 | 0.186 | 0.186 | 0.187 | 0.184 | 0.186 | 1,435,092 | 0.1848 | -0.95% |
| 2005-04-14 | 0 | 1.050 | 1.040 | 1.050 | 1.050 | 1.050 | 16,000 | 16,800 | 1.0500 | 0.187 | 0.186 | 0.187 | 0.187 | 0.187 | 89,693 | 0.1873 | 0.00% |
| 2005-04-13 | 0 | 1.050 | 1.040 | 1.050 | 1.050 | 1.060 | 668,000 | 705,480 | 1.0561 | 0.187 | 0.186 | 0.187 | 0.187 | 0.189 | 3,744,692 | 0.1884 | -2.78% |
| 2005-04-12 | 0 | 1.080 | 1.060 | 1.080 | 1.080 | 1.100 | 312,000 | 338,480 | 1.0849 | 0.193 | 0.189 | 0.193 | 0.193 | 0.196 | 1,749,018 | 0.1935 | -1.82% |
| 2005-04-11 | 0 | 1.100 | 1.040 | 1.100 | 1.100 | 1.100 | 28,000 | 30,800 | 1.1000 | 0.196 | 0.186 | 0.196 | 0.196 | 0.196 | 156,963 | 0.1962 | 1.85% |
| 2005-04-08 | 0 | 1.080 | 1.040 | 1.080 | 1.040 | 1.080 | 888,000 | 933,040 | 1.0507 | 0.193 | 0.186 | 0.193 | 0.186 | 0.193 | 4,977,974 | 0.1874 | 2.86% |
| 2005-04-07 | 0 | 1.050 | 1.050 | 1.060 | 1.050 | 1.050 | 444,000 | 466,200 | 1.0500 | 0.187 | 0.187 | 0.189 | 0.187 | 0.187 | 2,488,987 | 0.1873 | 0.00% |
| 2005-04-06 | 0 | 1.050 | 1.040 | 1.050 | 1.050 | 1.050 | 120,000 | 126,000 | 1.0500 | 0.187 | 0.186 | 0.187 | 0.187 | 0.187 | 672,699 | 0.1873 | 0.96% |
| 2005-04-04 | 0 | 1.040 | 1.040 | 1.060 | 1.040 | 1.060 | 532,000 | 558,920 | 1.0506 | 0.186 | 0.186 | 0.189 | 0.186 | 0.189 | 2,982,300 | 0.1874 | -1.89% |
| 2005-04-01 | 0 | 1.060 | 1.060 | 1.070 | 1.060 | 1.060 | 44,000 | 46,880 | 1.0655 | 0.189 | 0.189 | 0.191 | 0.189 | 0.189 | 246,656 | 0.1901 | 0.95% |
| 2005-03-31 | 0 | 1.050 | 1.050 | 1.060 | 1.040 | 1.060 | 124,000 | 130,400 | 1.0516 | 0.187 | 0.187 | 0.189 | 0.186 | 0.189 | 695,122 | 0.1876 | 1.94% |
| 2005-03-30 | 0 | 1.030 | 1.030 | 1.050 | 1.030 | 1.030 | 52,000 | 53,560 | 1.0300 | 0.184 | 0.184 | 0.187 | 0.184 | 0.184 | 291,503 | 0.1837 | 0.00% |
| 2005-03-29 | 0 | 1.030 | 1.030 | 1.040 | 1.020 | 1.040 | 216,000 | 220,480 | 1.0207 | 0.184 | 0.184 | 0.186 | 0.182 | 0.186 | 1,210,858 | 0.1821 | 0.00% |
| 2005-03-24 | 0 | 1.030 | 1.020 | 1.030 | 1.010 | 1.030 | 400,000 | 407,000 | 1.0175 | 0.184 | 0.182 | 0.184 | 0.180 | 0.184 | 2,242,331 | 0.1815 | 0.98% |
| 2005-03-23 | 0 | 1.020 | 0.990 | 1.030 | 1.000 | 1.030 | 612,000 | 619,920 | 1.0129 | 0.182 | 0.177 | 0.184 | 0.178 | 0.184 | 3,430,766 | 0.1807 | 0.00% |
| 2005-03-22 | 0 | 1.020 | 0.990 | 1.020 | 0.990 | 1.020 | 1,372,000 | 1,379,720 | 1.0056 | 0.182 | 0.177 | 0.182 | 0.177 | 0.182 | 7,691,194 | 0.1794 | -0.97% |
| 2005-03-21 | 0 | 1.030 | 1.020 | 1.040 | 1.020 | 1.050 | 324,010 | 335,770 | 1.0363 | 0.184 | 0.182 | 0.186 | 0.182 | 0.187 | 1,816,344 | 0.1849 | -1.90% |
| 2005-03-18 | 0 | 1.050 | 1.050 | 1.070 | 1.040 | 1.070 | 300,000 | 313,520 | 1.0451 | 0.187 | 0.187 | 0.191 | 0.186 | 0.191 | 1,681,748 | 0.1864 | 0.00% |
| 2005-03-17 | 0 | 1.050 | 1.040 | 1.050 | 1.040 | 1.060 | 452,000 | 472,960 | 1.0464 | 0.187 | 0.186 | 0.187 | 0.186 | 0.189 | 2,533,833 | 0.1867 | -0.94% |
| 2005-03-16 | 0 | 1.060 | 1.060 | 1.070 | 1.050 | 1.070 | 220,000 | 233,440 | 1.0611 | 0.189 | 0.189 | 0.191 | 0.187 | 0.191 | 1,233,282 | 0.1893 | 1.92% |
| 2005-03-15 | 0 | 1.040 | 1.040 | 1.070 | 1.040 | 1.060 | 664,000 | 699,640 | 1.0537 | 0.186 | 0.186 | 0.191 | 0.186 | 0.189 | 3,722,269 | 0.1880 | -3.70% |
| 2005-03-14 | 0 | 1.080 | 1.060 | 1.090 | 1.040 | 1.100 | 1,136,000 | 1,215,680 | 1.0701 | 0.193 | 0.189 | 0.194 | 0.186 | 0.196 | 6,368,219 | 0.1909 | 2.86% |
| 2005-03-11 | 0 | 1.050 | 1.050 | 1.060 | 1.050 | 1.060 | 188,000 | 198,160 | 1.0540 | 0.187 | 0.187 | 0.189 | 0.187 | 0.189 | 1,053,895 | 0.1880 | -0.94% |
| 2005-03-10 | 0 | 1.060 | 1.050 | 1.070 | 1.020 | 1.060 | 292,000 | 305,120 | 1.0449 | 0.189 | 0.187 | 0.191 | 0.182 | 0.189 | 1,636,901 | 0.1864 | -1.85% |
| 2005-03-09 | 0 | 1.080 | 1.060 | 1.080 | 1.060 | 1.080 | 440,000 | 473,120 | 1.0753 | 0.193 | 0.189 | 0.193 | 0.189 | 0.193 | 2,466,564 | 0.1918 | 1.89% |
| 2005-03-08 | 0 | 1.060 | 1.060 | 1.080 | 1.060 | 1.080 | 264,000 | 283,080 | 1.0723 | 0.189 | 0.189 | 0.193 | 0.189 | 0.193 | 1,479,938 | 0.1913 | 0.95% |
| 2005-03-07 | 0 | 1.050 | 1.050 | 1.080 | 1.020 | 1.080 | 1,336,000 | 1,415,000 | 1.0591 | 0.187 | 0.187 | 0.193 | 0.182 | 0.193 | 7,489,384 | 0.1889 | 5.00% |
| 2005-03-04 | 0 | 1.000 | 0.990 | 1.000 | 0.980 | 1.080 | 1,492,000 | 1,519,240 | 1.0183 | 0.178 | 0.177 | 0.178 | 0.175 | 0.193 | 8,363,893 | 0.1816 | 5.26% |
| 2005-03-03 | 0 | 0.950 | 0.950 | 0.980 | 0.910 | 0.960 | 884,000 | 830,280 | 0.9392 | 0.169 | 0.169 | 0.175 | 0.162 | 0.171 | 4,955,550 | 0.1675 | 5.56% |
| 2005-03-02 | 0 | 0.900 | 0.900 | 0.920 | 0.900 | 0.900 | 140,000 | 126,000 | 0.9000 | 0.161 | 0.161 | 0.164 | 0.161 | 0.161 | 784,816 | 0.1605 | 2.27% |
| 2005-03-01 | 0 | 0.880 | 0.880 | 0.920 | 0.880 | 0.900 | 128,000 | 113,600 | 0.8875 | 0.157 | 0.157 | 0.164 | 0.157 | 0.161 | 717,546 | 0.1583 | 0.00% |
| 2005-02-28 | 0 | 0.880 | 0.870 | 0.900 | 0.870 | 0.890 | 304,000 | 266,800 | 0.8776 | 0.157 | 0.155 | 0.161 | 0.155 | 0.159 | 1,704,171 | 0.1566 | 1.15% |
| 2005-02-25 | 0 | 0.870 | 0.840 | 0.880 | 0.840 | 0.870 | 7,568,669 | 6,378,501 | 0.8428 | 0.155 | 0.150 | 0.157 | 0.150 | 0.155 | 42,428,644 | 0.1503 | 0.00% |
| 2005-02-24 | 0 | 0.870 | 0.840 | 0.900 | 0.840 | 0.870 | 88,000 | 74,160 | 0.8427 | 0.155 | 0.150 | 0.161 | 0.150 | 0.155 | 493,313 | 0.1503 | 0.00% |
| 2005-02-23 | 0 | 0.870 | 0.860 | 0.890 | 0.870 | 0.870 | 48,000 | 41,760 | 0.8700 | 0.155 | 0.153 | 0.159 | 0.155 | 0.155 | 269,080 | 0.1552 | 1.16% |
| 2005-02-22 | 0 | 0.860 | 0.860 | 0.900 | 0.860 | 0.890 | 36,000 | 31,280 | 0.8689 | 0.153 | 0.153 | 0.161 | 0.153 | 0.159 | 201,810 | 0.1550 | 1.18% |
| 2005-02-21 | 0 | 0.850 | 0.820 | 0.860 | 0.810 | 0.850 | 158,000 | 131,680 | 0.8334 | 0.152 | 0.146 | 0.153 | 0.144 | 0.152 | 885,721 | 0.1487 | 1.19% |
| 2005-02-18 | 0 | 0.840 | 0.840 | 0.850 | 0.840 | 0.840 | 28,000 | 23,520 | 0.8400 | 0.150 | 0.150 | 0.152 | 0.150 | 0.150 | 156,963 | 0.1498 | 1.20% |
| 2005-02-17 | 0 | 0.830 | 0.830 | 0.850 | - | - | 0 | 0 | - | 0.148 | 0.148 | 0.152 | - | - | 0 | - | 0.00% |
| 2005-02-16 | 0 | 0.830 | 0.830 | 0.860 | 0.830 | 0.860 | 132,000 | 112,160 | 0.8497 | 0.148 | 0.148 | 0.153 | 0.148 | 0.153 | 739,969 | 0.1516 | -2.35% |
| 2005-02-15 | 0 | 0.850 | 0.830 | 0.860 | 0.840 | 0.850 | 68,000 | 57,360 | 0.8435 | 0.152 | 0.148 | 0.153 | 0.150 | 0.152 | 381,196 | 0.1505 | -1.16% |
| 2005-02-14 | 0 | 0.860 | 0.830 | 0.860 | 0.840 | 0.860 | 288,000 | 245,040 | 0.8508 | 0.153 | 0.148 | 0.153 | 0.150 | 0.153 | 1,614,478 | 0.1518 | -2.27% |
| 2005-02-08 | 0 | 0.880 | 0.830 | 0.880 | 0.880 | 0.890 | 192,000 | 170,280 | 0.8869 | 0.157 | 0.148 | 0.157 | 0.157 | 0.159 | 1,076,319 | 0.1582 | 0.00% |
| 2005-02-07 | 0 | 0.880 | 0.830 | 0.890 | 0.850 | 0.880 | 290,000 | 248,920 | 0.8583 | 0.157 | 0.148 | 0.159 | 0.152 | 0.157 | 1,625,690 | 0.1531 | 3.53% |
| 2005-02-04 | 0 | 0.850 | 0.820 | 0.850 | 0.850 | 0.850 | 40,000 | 34,000 | 0.8500 | 0.152 | 0.146 | 0.152 | 0.152 | 0.152 | 224,233 | 0.1516 | 2.41% |
| 2005-02-03 | 0 | 0.830 | 0.810 | 0.840 | 0.810 | 0.840 | 168,000 | 137,640 | 0.8193 | 0.148 | 0.144 | 0.150 | 0.144 | 0.150 | 941,779 | 0.1461 | -2.35% |
| 2005-02-02 | 0 | 0.850 | 0.830 | 0.860 | 0.850 | 0.850 | 112,000 | 95,200 | 0.8500 | 0.152 | 0.148 | 0.153 | 0.152 | 0.152 | 627,853 | 0.1516 | 0.00% |
| 2005-02-01 | 0 | 0.850 | 0.820 | 0.850 | 0.820 | 0.850 | 152,000 | 125,600 | 0.8263 | 0.152 | 0.146 | 0.152 | 0.146 | 0.152 | 852,086 | 0.1474 | 3.66% |
| 2005-01-31 | 0 | 0.820 | 0.810 | 0.820 | 0.810 | 0.830 | 356,000 | 291,680 | 0.8193 | 0.146 | 0.144 | 0.146 | 0.144 | 0.148 | 1,995,674 | 0.1462 | -1.20% |
| 2005-01-28 | 0 | 0.830 | 0.800 | 0.830 | 0.780 | 0.830 | 28,000 | 22,640 | 0.8086 | 0.148 | 0.143 | 0.148 | 0.139 | 0.148 | 156,963 | 0.1442 | -1.19% |
| 2005-01-27 | 0 | 0.840 | 0.810 | 0.840 | 0.840 | 0.840 | 80,000 | 67,200 | 0.8400 | 0.150 | 0.144 | 0.150 | 0.150 | 0.150 | 448,466 | 0.1498 | 0.00% |
| 2005-01-26 | 0 | 0.840 | 0.790 | 0.840 | 0.810 | 0.840 | 192,000 | 160,440 | 0.8356 | 0.150 | 0.141 | 0.150 | 0.144 | 0.150 | 1,076,319 | 0.1491 | 0.00% |
| 2005-01-25 | 0 | 0.840 | 0.800 | 0.840 | 0.800 | 0.850 | 120,000 | 100,400 | 0.8367 | 0.150 | 0.143 | 0.150 | 0.143 | 0.152 | 672,699 | 0.1492 | 0.00% |
| 2005-01-24 | 0 | 0.840 | 0.810 | 0.840 | 0.810 | 0.850 | 124,000 | 103,320 | 0.8332 | 0.150 | 0.144 | 0.150 | 0.144 | 0.152 | 695,122 | 0.1486 | 1.20% |
| 2005-01-21 | 0 | 0.830 | 0.820 | 0.830 | 0.850 | 0.850 | 8,000 | 6,800 | 0.8500 | 0.148 | 0.146 | 0.148 | 0.152 | 0.152 | 44,847 | 0.1516 | -2.35% |
| 2005-01-20 | 0 | 0.850 | 0.810 | 0.850 | 0.810 | 0.850 | 300,000 | 249,680 | 0.8323 | 0.152 | 0.144 | 0.152 | 0.144 | 0.152 | 1,681,748 | 0.1485 | 0.00% |
| 2005-01-19 | 0 | 0.850 | 0.830 | 0.850 | 0.850 | 0.850 | 56,000 | 47,600 | 0.8500 | 0.152 | 0.148 | 0.152 | 0.152 | 0.152 | 313,926 | 0.1516 | 0.00% |
| 2005-01-18 | 0 | 0.850 | 0.800 | 0.850 | 0.830 | 0.850 | 148,000 | 123,600 | 0.8351 | 0.152 | 0.143 | 0.152 | 0.148 | 0.152 | 829,662 | 0.1490 | 0.00% |
| 2005-01-17 | 0 | 0.850 | 0.800 | 0.850 | 0.850 | 0.850 | 12,000 | 10,200 | 0.8500 | 0.152 | 0.143 | 0.152 | 0.152 | 0.152 | 67,270 | 0.1516 | 2.41% |
| 2005-01-14 | 0 | 0.830 | 0.800 | 0.830 | 0.810 | 0.830 | 52,000 | 42,760 | 0.8223 | 0.148 | 0.143 | 0.148 | 0.144 | 0.148 | 291,503 | 0.1467 | -1.19% |
| 2005-01-13 | 0 | 0.840 | 0.820 | 0.850 | 0.810 | 0.840 | 296,000 | 243,160 | 0.8215 | 0.150 | 0.146 | 0.152 | 0.144 | 0.150 | 1,659,325 | 0.1465 | 2.44% |
| 2005-01-12 | 0 | 0.820 | 0.800 | 0.840 | 0.790 | 0.840 | 472,000 | 381,120 | 0.8075 | 0.146 | 0.143 | 0.150 | 0.141 | 0.150 | 2,645,950 | 0.1440 | 0.00% |
| 2005-01-11 | 0 | 0.820 | 0.790 | 0.820 | 0.800 | 0.820 | 312,000 | 251,760 | 0.8069 | 0.146 | 0.141 | 0.146 | 0.143 | 0.146 | 1,749,018 | 0.1439 | 1.23% |
| 2005-01-10 | 0 | 0.810 | 0.800 | 0.810 | 0.800 | 0.820 | 404,000 | 326,600 | 0.8084 | 0.144 | 0.143 | 0.144 | 0.143 | 0.146 | 2,264,754 | 0.1442 | -2.41% |
| 2005-01-07 | 0 | 0.830 | 0.800 | 0.840 | 0.810 | 0.830 | 248,000 | 203,480 | 0.8205 | 0.148 | 0.143 | 0.150 | 0.144 | 0.148 | 1,390,245 | 0.1464 | 1.22% |
| 2005-01-06 | 0 | 0.820 | 0.800 | 0.820 | 0.810 | 0.820 | 182,000 | 148,600 | 0.8165 | 0.146 | 0.143 | 0.146 | 0.144 | 0.146 | 1,020,260 | 0.1456 | 0.00% |
| 2005-01-05 | 0 | 0.820 | 0.800 | 0.820 | 0.800 | 0.820 | 812,000 | 655,760 | 0.8076 | 0.146 | 0.143 | 0.146 | 0.143 | 0.146 | 4,551,931 | 0.1441 | -1.20% |
| 2005-01-04 | 0 | 0.830 | 0.800 | 0.830 | 0.770 | 0.860 | 484,000 | 395,080 | 0.8163 | 0.148 | 0.143 | 0.148 | 0.137 | 0.153 | 2,713,220 | 0.1456 | -3.49% |
| 2005-01-03 | 0 | 0.860 | 0.820 | 0.860 | 0.860 | 0.860 | 104,000 | 89,440 | 0.8600 | 0.153 | 0.146 | 0.153 | 0.153 | 0.153 | 583,006 | 0.1534 | 0.00% |
| 2004-12-31 | 0 | 0.860 | 0.810 | 0.860 | 0.820 | 0.860 | 356,000 | 295,560 | 0.8302 | 0.153 | 0.144 | 0.153 | 0.146 | 0.153 | 1,995,674 | 0.1481 | 4.88% |
| 2004-12-30 | 0 | 0.820 | 0.810 | 0.820 | 0.820 | 0.840 | 536,000 | 441,880 | 0.8244 | 0.146 | 0.144 | 0.146 | 0.146 | 0.150 | 3,004,723 | 0.1471 | 0.00% |
| 2004-12-29 | 0 | 0.820 | 0.790 | 0.840 | 0.810 | 0.820 | 452,000 | 368,240 | 0.8147 | 0.146 | 0.141 | 0.150 | 0.144 | 0.146 | 2,533,833 | 0.1453 | 0.00% |
| 2004-12-28 | 0 | 0.820 | 0.780 | 0.820 | 0.780 | 0.840 | 352,000 | 285,960 | 0.8124 | 0.146 | 0.139 | 0.146 | 0.139 | 0.150 | 1,973,251 | 0.1449 | 1.23% |
| 2004-12-24 | 0 | 0.810 | 0.810 | 0.820 | 0.810 | 0.810 | 40,000 | 32,400 | 0.8100 | 0.144 | 0.144 | 0.146 | 0.144 | 0.144 | 224,233 | 0.1445 | 0.00% |
| 2004-12-23 | 0 | 0.810 | 0.790 | 0.810 | 0.770 | 0.820 | 88,000 | 68,920 | 0.7832 | 0.144 | 0.141 | 0.144 | 0.137 | 0.146 | 493,313 | 0.1397 | -1.22% |
| 2004-12-22 | 0 | 0.820 | 0.770 | 0.820 | 0.770 | 0.820 | 200,000 | 157,400 | 0.7870 | 0.146 | 0.137 | 0.146 | 0.137 | 0.146 | 1,121,165 | 0.1404 | 0.00% |
| 2004-12-21 | 0 | 0.820 | 0.800 | 0.820 | 0.770 | 0.820 | 140,000 | 111,000 | 0.7929 | 0.146 | 0.143 | 0.146 | 0.137 | 0.146 | 784,816 | 0.1414 | 0.00% |
| 2004-12-20 | 0 | 0.820 | 0.780 | 0.820 | 0.820 | 0.820 | 40,000 | 32,800 | 0.8200 | 0.146 | 0.139 | 0.146 | 0.146 | 0.146 | 224,233 | 0.1463 | 0.00% |
| 2004-12-17 | 0 | 0.820 | 0.780 | 0.830 | 0.820 | 0.830 | 92,000 | 75,640 | 0.8222 | 0.146 | 0.139 | 0.148 | 0.146 | 0.148 | 515,736 | 0.1467 | 1.23% |
| 2004-12-16 | 0 | 0.810 | 0.770 | 0.830 | 0.810 | 0.820 | 20,000 | 16,320 | 0.8160 | 0.144 | 0.137 | 0.148 | 0.144 | 0.146 | 112,117 | 0.1456 | -2.41% |
| 2004-12-15 | 0 | 0.830 | 0.810 | 0.830 | 0.810 | 0.830 | 164,000 | 134,000 | 0.8171 | 0.148 | 0.144 | 0.148 | 0.144 | 0.148 | 919,356 | 0.1458 | 1.22% |
| 2004-12-14 | 0 | 0.820 | 0.780 | 0.820 | 0.790 | 0.820 | 108,000 | 87,120 | 0.8067 | 0.146 | 0.139 | 0.146 | 0.141 | 0.146 | 605,429 | 0.1439 | 5.13% |
| 2004-12-13 | 0 | 0.780 | 0.770 | 0.800 | 0.780 | 0.810 | 324,000 | 257,520 | 0.7948 | 0.139 | 0.137 | 0.143 | 0.139 | 0.144 | 1,816,288 | 0.1418 | -3.70% |
| 2004-12-10 | 0 | 0.810 | 0.780 | 0.810 | 0.780 | 0.810 | 384,000 | 304,760 | 0.7936 | 0.144 | 0.139 | 0.144 | 0.139 | 0.144 | 2,152,637 | 0.1416 | 0.00% |
| 2004-12-09 | 0 | 0.810 | 0.800 | 0.830 | 0.810 | 0.810 | 280,000 | 226,800 | 0.8100 | 0.144 | 0.143 | 0.148 | 0.144 | 0.144 | 1,569,631 | 0.1445 | 0.00% |
| 2004-12-08 | 0 | 0.810 | 0.810 | 0.830 | 0.800 | 0.810 | 312,000 | 251,760 | 0.8069 | 0.144 | 0.144 | 0.148 | 0.143 | 0.144 | 1,749,018 | 0.1439 | -1.22% |
| 2004-12-07 | 0 | 0.820 | 0.820 | 0.830 | 0.820 | 0.820 | 200,000 | 164,000 | 0.8200 | 0.146 | 0.146 | 0.148 | 0.146 | 0.146 | 1,121,165 | 0.1463 | 0.00% |
| 2004-12-06 | 0 | 0.820 | 0.800 | 0.820 | 0.810 | 0.820 | 302,000 | 246,500 | 0.8162 | 0.146 | 0.143 | 0.146 | 0.144 | 0.146 | 1,692,960 | 0.1456 | 1.23% |
| 2004-12-03 | 0 | 0.810 | 0.800 | 0.810 | 0.810 | 0.860 | 264,000 | 216,280 | 0.8192 | 0.144 | 0.143 | 0.144 | 0.144 | 0.153 | 1,479,938 | 0.1461 | -2.41% |
| 2004-12-02 | 0 | 0.830 | 0.830 | 0.850 | 0.820 | 0.840 | 360,000 | 298,400 | 0.8289 | 0.148 | 0.148 | 0.152 | 0.146 | 0.150 | 2,018,097 | 0.1479 | 0.00% |
| 2004-12-01 | 0 | 0.830 | 0.800 | 0.830 | 0.800 | 0.830 | 100,000 | 81,160 | 0.8116 | 0.148 | 0.143 | 0.148 | 0.143 | 0.148 | 560,583 | 0.1448 | 2.47% |
| 2004-11-30 | 0 | 0.810 | 0.810 | 0.830 | 0.810 | 0.840 | 256,000 | 209,640 | 0.8189 | 0.144 | 0.144 | 0.148 | 0.144 | 0.150 | 1,435,092 | 0.1461 | 1.25% |
| 2004-11-29 | 0 | 0.800 | 0.790 | 0.810 | 0.750 | 0.800 | 4,324,000 | 3,333,320 | 0.7709 | 0.143 | 0.141 | 0.144 | 0.134 | 0.143 | 24,239,593 | 0.1375 | 0.00% |
| 2004-11-26 | 0 | 0.800 | 0.790 | 0.830 | 0.770 | 0.810 | 3,288,000 | 2,536,040 | 0.7713 | 0.143 | 0.141 | 0.148 | 0.137 | 0.144 | 18,431,957 | 0.1376 | 0.00% |
| 2004-11-25 | 0 | 0.800 | 0.800 | 0.840 | 0.800 | 0.830 | 316,000 | 258,080 | 0.8167 | 0.143 | 0.143 | 0.150 | 0.143 | 0.148 | 1,771,441 | 0.1457 | -2.44% |
| 2004-11-24 | 0 | 0.820 | 0.810 | 0.830 | 0.800 | 0.830 | 512,000 | 416,000 | 0.8125 | 0.146 | 0.144 | 0.148 | 0.143 | 0.148 | 2,870,183 | 0.1449 | 2.50% |
| 2004-11-23 | 0 | 0.800 | 0.780 | 0.800 | 0.790 | 0.800 | 324,000 | 258,320 | 0.7973 | 0.143 | 0.139 | 0.143 | 0.141 | 0.143 | 1,816,288 | 0.1422 | 0.00% |
| 2004-11-22 | 0 | 0.800 | 0.790 | 0.800 | 0.780 | 0.800 | 436,000 | 346,360 | 0.7944 | 0.143 | 0.141 | 0.143 | 0.139 | 0.143 | 2,444,140 | 0.1417 | 2.56% |
| 2004-11-19 | 0 | 0.780 | 0.780 | 0.790 | 0.750 | 0.800 | 1,840,000 | 1,407,880 | 0.7652 | 0.139 | 0.139 | 0.141 | 0.134 | 0.143 | 10,314,720 | 0.1365 | -1.27% |
| 2004-11-18 | 0 | 0.790 | 0.780 | 0.790 | 0.780 | 0.790 | 532,000 | 419,760 | 0.7890 | 0.141 | 0.139 | 0.141 | 0.139 | 0.141 | 2,982,300 | 0.1408 | 0.00% |
| 2004-11-17 | 0 | 0.790 | 0.780 | 0.800 | 0.780 | 0.800 | 608,000 | 482,360 | 0.7934 | 0.141 | 0.139 | 0.143 | 0.139 | 0.143 | 3,408,342 | 0.1415 | 1.28% |
| 2004-11-16 | 0 | 0.780 | 0.770 | 0.780 | 0.760 | 0.780 | 424,000 | 324,640 | 0.7657 | 0.139 | 0.137 | 0.139 | 0.136 | 0.139 | 2,376,870 | 0.1366 | 2.63% |
| 2004-11-15 | 0 | 0.760 | 0.760 | 0.770 | 0.760 | 0.760 | 48,000 | 36,480 | 0.7600 | 0.136 | 0.136 | 0.137 | 0.136 | 0.136 | 269,080 | 0.1356 | 0.00% |
| 2004-11-12 | 0 | 0.760 | 0.760 | 0.770 | 0.760 | 0.770 | 316,000 | 242,480 | 0.7673 | 0.136 | 0.136 | 0.137 | 0.136 | 0.137 | 1,771,441 | 0.1369 | -1.30% |
| 2004-11-11 | 0 | 0.770 | 0.750 | 0.760 | 0.750 | 0.770 | 404,000 | 306,040 | 0.7575 | 0.137 | 0.134 | 0.136 | 0.134 | 0.137 | 2,264,754 | 0.1351 | -1.28% |
| 2004-11-10 | 0 | 0.780 | 0.770 | 0.790 | 0.760 | 0.780 | 2,772,000 | 2,113,840 | 0.7626 | 0.139 | 0.137 | 0.141 | 0.136 | 0.139 | 15,539,351 | 0.1360 | 2.63% |
| 2004-11-09 | 0 | 0.760 | 0.750 | 0.760 | 0.750 | 0.760 | 732,000 | 550,920 | 0.7526 | 0.136 | 0.134 | 0.136 | 0.134 | 0.136 | 4,103,465 | 0.1343 | 0.00% |
| 2004-11-08 | 0 | 0.760 | 0.750 | 0.760 | 0.750 | 0.760 | 584,000 | 439,240 | 0.7521 | 0.136 | 0.134 | 0.136 | 0.134 | 0.136 | 3,273,803 | 0.1342 | 1.33% |
| 2004-11-05 | 0 | 0.750 | 0.720 | 0.750 | 0.720 | 0.750 | 184,000 | 136,600 | 0.7424 | 0.134 | 0.128 | 0.134 | 0.128 | 0.134 | 1,031,472 | 0.1324 | 4.17% |
| 2004-11-04 | 0 | 0.720 | 0.720 | 0.740 | 0.720 | 0.740 | 464,000 | 339,680 | 0.7321 | 0.128 | 0.128 | 0.132 | 0.128 | 0.132 | 2,601,103 | 0.1306 | -2.70% |
| 2004-11-03 | 0 | 0.740 | 0.730 | 0.740 | 0.740 | 0.740 | 940,000 | 695,600 | 0.7400 | 0.132 | 0.130 | 0.132 | 0.132 | 0.132 | 5,269,477 | 0.1320 | 0.00% |
| 2004-11-02 | 0 | 0.740 | 0.730 | 0.740 | 0.730 | 0.740 | 452,000 | 334,440 | 0.7399 | 0.132 | 0.130 | 0.132 | 0.130 | 0.132 | 2,533,833 | 0.1320 | 0.00% |
| 2004-11-01 | 0 | 0.740 | 0.720 | 0.740 | 0.730 | 0.750 | 956,000 | 704,680 | 0.7371 | 0.132 | 0.128 | 0.132 | 0.130 | 0.134 | 5,359,170 | 0.1315 | 0.00% |
| 2004-10-29 | 0 | 0.740 | 0.730 | 0.750 | 0.720 | 0.740 | 1,364,000 | 991,360 | 0.7268 | 0.132 | 0.130 | 0.134 | 0.128 | 0.132 | 7,646,347 | 0.1297 | 5.71% |
| 2004-10-28 | 0 | 0.700 | 0.700 | 0.710 | 0.700 | 0.700 | 1,404,000 | 982,800 | 0.7000 | 0.125 | 0.125 | 0.127 | 0.125 | 0.125 | 7,870,580 | 0.1249 | 0.00% |
| 2004-10-27 | 0 | 0.700 | 0.690 | 0.700 | 0.700 | 0.700 | 32,000 | 22,400 | 0.7000 | 0.125 | 0.123 | 0.125 | 0.125 | 0.125 | 179,386 | 0.1249 | 0.00% |
| 2004-10-26 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.700 | 388,000 | 268,520 | 0.6921 | 0.125 | 0.123 | 0.125 | 0.123 | 0.125 | 2,175,061 | 0.1235 | 0.00% |
| 2004-10-25 | 0 | 0.700 | 0.680 | 0.700 | 0.690 | 0.700 | 84,000 | 58,200 | 0.6929 | 0.125 | 0.121 | 0.125 | 0.123 | 0.125 | 470,889 | 0.1236 | 0.00% |
| 2004-10-21 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.700 | 212,000 | 147,400 | 0.6953 | 0.125 | 0.123 | 0.125 | 0.123 | 0.125 | 1,188,435 | 0.1240 | 0.00% |
| 2004-10-20 | 0 | 0.700 | 0.680 | 0.700 | 0.690 | 0.700 | 268,000 | 186,120 | 0.6945 | 0.125 | 0.121 | 0.125 | 0.123 | 0.125 | 1,502,361 | 0.1239 | 0.00% |
| 2004-10-19 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.700 | 224,000 | 155,760 | 0.6954 | 0.125 | 0.123 | 0.125 | 0.123 | 0.125 | 1,255,705 | 0.1240 | 1.45% |
| 2004-10-18 | 0 | 0.690 | 0.680 | 0.690 | 0.690 | 0.700 | 232,000 | 161,040 | 0.6941 | 0.123 | 0.121 | 0.123 | 0.123 | 0.125 | 1,300,552 | 0.1238 | -1.43% |
| 2004-10-15 | 0 | 0.700 | 0.690 | 0.700 | 0.700 | 0.700 | 320,000 | 224,000 | 0.7000 | 0.125 | 0.123 | 0.125 | 0.125 | 0.125 | 1,793,864 | 0.1249 | 0.00% |
| 2004-10-14 | 0 | 0.700 | 0.690 | 0.700 | 0.680 | 0.700 | 400,000 | 278,040 | 0.6951 | 0.125 | 0.123 | 0.125 | 0.121 | 0.125 | 2,242,331 | 0.1240 | 0.00% |
| 2004-10-13 | 0 | 0.700 | 0.690 | 0.700 | 0.680 | 0.700 | 5,968,000 | 4,063,880 | 0.6809 | 0.125 | 0.123 | 0.125 | 0.121 | 0.125 | 33,455,571 | 0.1215 | 0.00% |
| 2004-10-12 | 0 | 0.700 | 0.690 | 0.700 | 0.700 | 0.710 | 228,000 | 160,200 | 0.7026 | 0.125 | 0.123 | 0.125 | 0.125 | 0.127 | 1,278,128 | 0.1253 | -1.41% |
| 2004-10-11 | 0 | 0.710 | 0.690 | 0.710 | 0.700 | 0.710 | 732,000 | 512,840 | 0.7006 | 0.127 | 0.123 | 0.127 | 0.125 | 0.127 | 4,103,465 | 0.1250 | 1.43% |
| 2004-10-08 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.710 | 592,000 | 413,520 | 0.6985 | 0.125 | 0.123 | 0.125 | 0.123 | 0.127 | 3,318,649 | 0.1246 | -1.41% |
| 2004-10-07 | 0 | 0.710 | 0.700 | 0.710 | 0.700 | 0.710 | 1,784,000 | 1,251,200 | 0.7013 | 0.127 | 0.125 | 0.127 | 0.125 | 0.127 | 10,000,794 | 0.1251 | 2.90% |
| 2004-10-06 | 0 | 0.690 | 0.690 | 0.700 | 0.690 | 0.700 | 1,916,000 | 1,324,880 | 0.6915 | 0.123 | 0.123 | 0.125 | 0.123 | 0.125 | 10,740,763 | 0.1234 | 0.00% |
| 2004-10-05 | 0 | 0.690 | 0.690 | 0.700 | 0.680 | 0.690 | 408,000 | 278,480 | 0.6825 | 0.123 | 0.123 | 0.125 | 0.121 | 0.123 | 2,287,177 | 0.1218 | 1.47% |
| 2004-10-04 | 0 | 0.680 | 0.670 | 0.680 | 0.670 | 0.680 | 304,000 | 204,280 | 0.6720 | 0.121 | 0.120 | 0.121 | 0.120 | 0.121 | 1,704,171 | 0.1199 | 3.03% |
| 2004-09-30 | 0 | 0.660 | 0.660 | 0.670 | 0.650 | 0.660 | 320,000 | 209,840 | 0.6558 | 0.118 | 0.118 | 0.120 | 0.116 | 0.118 | 1,793,864 | 0.1170 | -1.49% |
| 2004-09-28 | 0 | 0.670 | 0.660 | 0.670 | 0.670 | 0.670 | 328,000 | 219,760 | 0.6700 | 0.120 | 0.118 | 0.120 | 0.120 | 0.120 | 1,838,711 | 0.1195 | 0.00% |
| 2004-09-27 | 0 | 0.670 | 0.670 | 0.680 | 0.670 | 0.680 | 404,000 | 273,200 | 0.6762 | 0.120 | 0.120 | 0.121 | 0.120 | 0.121 | 2,264,754 | 0.1206 | -2.90% |
| 2004-09-24 | 0 | 0.690 | 0.680 | 0.690 | 0.680 | 0.700 | 820,000 | 565,160 | 0.6892 | 0.123 | 0.121 | 0.123 | 0.121 | 0.125 | 4,596,778 | 0.1229 | -1.43% |
| 2004-09-23 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.700 | 1,300,000 | 897,400 | 0.6903 | 0.125 | 0.123 | 0.125 | 0.123 | 0.125 | 7,287,574 | 0.1231 | 0.00% |
| 2004-09-22 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.720 | 452,000 | 313,200 | 0.6929 | 0.125 | 0.123 | 0.125 | 0.123 | 0.128 | 2,533,833 | 0.1236 | 1.45% |
| 2004-09-21 | 0 | 0.690 | 0.670 | 0.690 | 0.670 | 0.690 | 408,000 | 278,520 | 0.6826 | 0.123 | 0.120 | 0.123 | 0.120 | 0.123 | 2,287,177 | 0.1218 | 1.47% |
| 2004-09-20 | 0 | 0.680 | 0.660 | 0.680 | 0.660 | 0.680 | 340,000 | 225,760 | 0.6640 | 0.121 | 0.118 | 0.121 | 0.118 | 0.121 | 1,905,981 | 0.1184 | 1.49% |
| 2004-09-17 | 0 | 0.670 | 0.660 | 0.670 | 0.660 | 0.670 | 432,000 | 288,680 | 0.6682 | 0.120 | 0.118 | 0.120 | 0.118 | 0.120 | 2,421,717 | 0.1192 | 0.00% |
| 2004-09-16 | 0 | 0.670 | 0.660 | 0.670 | 0.660 | 0.670 | 224,000 | 148,880 | 0.6646 | 0.120 | 0.118 | 0.120 | 0.118 | 0.120 | 1,255,705 | 0.1186 | -1.47% |
| 2004-09-15 | 0 | 0.680 | 0.670 | 0.680 | 0.670 | 0.680 | 240,000 | 162,200 | 0.6758 | 0.121 | 0.120 | 0.121 | 0.120 | 0.121 | 1,345,398 | 0.1206 | 0.00% |
| 2004-09-14 | 0 | 0.680 | 0.650 | 0.680 | 0.670 | 0.680 | 100,000 | 67,920 | 0.6792 | 0.121 | 0.116 | 0.121 | 0.120 | 0.121 | 560,583 | 0.1212 | 3.03% |
| 2004-09-13 | 0 | 0.660 | 0.660 | 0.680 | 0.660 | 0.680 | 152,000 | 100,960 | 0.6642 | 0.118 | 0.118 | 0.121 | 0.118 | 0.121 | 852,086 | 0.1185 | -2.94% |
| 2004-09-10 | 0 | 0.680 | 0.640 | 0.680 | 0.640 | 0.680 | 892,000 | 573,080 | 0.6425 | 0.121 | 0.114 | 0.121 | 0.114 | 0.121 | 5,000,397 | 0.1146 | 6.25% |
| 2004-09-09 | 0 | 0.640 | 0.640 | 0.650 | 0.640 | 0.640 | 20,000 | 12,800 | 0.6400 | 0.114 | 0.114 | 0.116 | 0.114 | 0.114 | 112,117 | 0.1142 | 0.00% |
| 2004-09-08 | 0 | 0.640 | 0.630 | 0.650 | 0.630 | 0.640 | 940,000 | 593,000 | 0.6309 | 0.114 | 0.112 | 0.116 | 0.112 | 0.114 | 5,269,477 | 0.1125 | 1.59% |
| 2004-09-07 | 0 | 0.630 | 0.630 | 0.640 | 0.630 | 0.630 | 228,000 | 143,640 | 0.6300 | 0.112 | 0.112 | 0.114 | 0.112 | 0.112 | 1,278,128 | 0.1124 | 1.61% |
| 2004-09-06 | 0 | 0.620 | 0.620 | 0.630 | 0.620 | 0.630 | 592,000 | 369,040 | 0.6234 | 0.111 | 0.111 | 0.112 | 0.111 | 0.112 | 3,318,649 | 0.1112 | 0.00% |
| 2004-09-03 | 0 | 0.620 | 0.610 | 0.630 | 0.620 | 0.630 | 504,000 | 314,520 | 0.6240 | 0.111 | 0.109 | 0.112 | 0.111 | 0.112 | 2,825,336 | 0.1113 | -3.12% |
| 2004-09-02 | 0 | 0.640 | 0.630 | 0.640 | 0.620 | 0.640 | 248,000 | 156,040 | 0.6292 | 0.114 | 0.112 | 0.114 | 0.111 | 0.114 | 1,390,245 | 0.1122 | 1.04% |
| 2004-09-01 | 0 | 0.640 | 0.630 | 0.640 | 0.640 | 0.640 | 120,000 | 76,800 | 0.6400 | 0.113 | 0.111 | 0.113 | 0.113 | 0.113 | 679,709 | 0.1130 | 0.00% |
| 2004-08-31 | 0 | 0.640 | 0.630 | 0.640 | 0.620 | 0.640 | 420,000 | 263,800 | 0.6281 | 0.113 | 0.111 | 0.113 | 0.109 | 0.113 | 2,378,980 | 0.1109 | 1.59% |
| 2004-08-30 | 0 | 0.630 | 0.630 | 0.640 | - | - | 0 | 0 | - | 0.111 | 0.111 | 0.113 | - | - | 0 | - | 3.28% |
| 2004-08-27 | 0 | 0.610 | 0.610 | 0.640 | 0.610 | 0.640 | 3,188,000 | 1,968,240 | 0.6174 | 0.108 | 0.108 | 0.113 | 0.108 | 0.113 | 18,057,593 | 0.1090 | -4.69% |
| 2004-08-26 | 0 | 0.640 | 0.620 | 0.630 | 0.630 | 0.640 | 1,900,000 | 1,199,440 | 0.6313 | 0.113 | 0.109 | 0.111 | 0.111 | 0.113 | 10,762,054 | 0.1115 | 0.00% |
| 2004-08-25 | 0 | 0.640 | 0.630 | 0.640 | 0.640 | 0.640 | 1,500,000 | 960,000 | 0.6400 | 0.113 | 0.111 | 0.113 | 0.113 | 0.113 | 8,496,358 | 0.1130 | -1.54% |
| 2004-08-24 | 0 | 0.650 | 0.640 | 0.650 | 0.640 | 0.650 | 1,704,000 | 1,091,560 | 0.6406 | 0.115 | 0.113 | 0.115 | 0.113 | 0.115 | 9,651,863 | 0.1131 | 0.00% |
| 2004-08-23 | 0 | 0.650 | 0.630 | 0.650 | 0.640 | 0.660 | 804,000 | 516,520 | 0.6424 | 0.115 | 0.111 | 0.115 | 0.113 | 0.117 | 4,554,048 | 0.1134 | 0.00% |
| 2004-08-20 | 0 | 0.650 | 0.640 | 0.650 | 0.640 | 0.650 | 872,000 | 559,680 | 0.6418 | 0.115 | 0.113 | 0.115 | 0.113 | 0.115 | 4,939,216 | 0.1133 | -1.52% |
| 2004-08-19 | 0 | 0.660 | 0.640 | 0.660 | 0.640 | 0.660 | 76,000 | 50,000 | 0.6579 | 0.117 | 0.113 | 0.117 | 0.113 | 0.117 | 430,482 | 0.1161 | 3.13% |
| 2004-08-18 | 0 | 0.640 | 0.640 | 0.660 | 0.640 | 0.650 | 1,660,000 | 1,068,400 | 0.6436 | 0.113 | 0.113 | 0.117 | 0.113 | 0.115 | 9,402,636 | 0.1136 | -3.03% |
| 2004-08-17 | 0 | 0.660 | 0.640 | 0.660 | 0.650 | 0.660 | 1,336,000 | 869,000 | 0.6504 | 0.117 | 0.113 | 0.117 | 0.115 | 0.117 | 7,567,423 | 0.1148 | 0.00% |
| 2004-08-16 | 0 | 0.660 | 0.650 | 0.670 | 0.650 | 0.660 | 732,000 | 477,960 | 0.6530 | 0.117 | 0.115 | 0.118 | 0.115 | 0.117 | 4,146,223 | 0.1153 | 0.00% |
| 2004-08-13 | 0 | 0.660 | 0.640 | 0.660 | 0.650 | 0.660 | 340,000 | 221,200 | 0.6506 | 0.117 | 0.113 | 0.117 | 0.115 | 0.117 | 1,925,841 | 0.1149 | 1.54% |
| 2004-08-12 | 0 | 0.650 | 0.640 | 0.650 | 0.640 | 0.650 | 604,000 | 391,760 | 0.6486 | 0.115 | 0.113 | 0.115 | 0.113 | 0.115 | 3,421,200 | 0.1145 | 0.00% |
| 2004-08-11 | 0 | 0.650 | 0.640 | 0.650 | 0.640 | 0.650 | 1,404,000 | 908,400 | 0.6470 | 0.115 | 0.113 | 0.115 | 0.113 | 0.115 | 7,952,591 | 0.1142 | 0.00% |
| 2004-08-10 | 0 | 0.650 | 0.650 | 0.660 | 0.650 | 0.660 | 756,000 | 492,600 | 0.6516 | 0.115 | 0.115 | 0.117 | 0.115 | 0.117 | 4,282,165 | 0.1150 | 0.00% |
| 2004-08-09 | 0 | 0.650 | 0.650 | 0.660 | 0.640 | 0.660 | 1,436,000 | 927,800 | 0.6461 | 0.115 | 0.115 | 0.117 | 0.113 | 0.117 | 8,133,847 | 0.1141 | 0.00% |
| 2004-08-06 | 0 | 0.650 | 0.640 | 0.660 | 0.650 | 0.660 | 1,308,000 | 857,200 | 0.6554 | 0.115 | 0.113 | 0.117 | 0.115 | 0.117 | 7,408,824 | 0.1157 | 0.00% |
| 2004-08-05 | 0 | 0.650 | 0.650 | 0.660 | 0.650 | 0.650 | 804,000 | 522,600 | 0.6500 | 0.115 | 0.115 | 0.117 | 0.115 | 0.115 | 4,554,048 | 0.1148 | 0.00% |
| 2004-08-04 | 0 | 0.650 | 0.640 | 0.650 | 0.640 | 0.650 | 1,148,000 | 743,400 | 0.6476 | 0.115 | 0.113 | 0.115 | 0.113 | 0.115 | 6,502,546 | 0.1143 | 1.56% |
| 2004-08-03 | 0 | 0.640 | 0.640 | 0.650 | 0.640 | 0.640 | 1,284,000 | 821,760 | 0.6400 | 0.113 | 0.113 | 0.115 | 0.113 | 0.113 | 7,272,883 | 0.1130 | 1.59% |
| 2004-08-02 | 0 | 0.630 | 0.620 | 0.640 | 0.630 | 0.640 | 248,000 | 156,280 | 0.6302 | 0.111 | 0.109 | 0.113 | 0.111 | 0.113 | 1,404,731 | 0.1113 | -1.56% |
| 2004-07-30 | 0 | 0.640 | 0.620 | 0.640 | 0.640 | 0.640 | 40,000 | 25,600 | 0.6400 | 0.113 | 0.109 | 0.113 | 0.113 | 0.113 | 226,570 | 0.1130 | 1.59% |
| 2004-07-29 | 0 | 0.630 | 0.620 | 0.650 | 0.630 | 0.640 | 740,000 | 472,600 | 0.6386 | 0.111 | 0.109 | 0.115 | 0.111 | 0.113 | 4,191,537 | 0.1128 | -3.08% |
| 2004-07-28 | 0 | 0.650 | 0.630 | 0.650 | 0.650 | 0.650 | 64,000 | 41,600 | 0.6500 | 0.115 | 0.111 | 0.115 | 0.115 | 0.115 | 362,511 | 0.1148 | 0.00% |
| 2004-07-27 | 0 | 0.650 | 0.630 | 0.650 | 0.630 | 0.650 | 1,552,000 | 992,160 | 0.6393 | 0.115 | 0.111 | 0.115 | 0.111 | 0.115 | 8,790,899 | 0.1129 | 0.00% |
| 2004-07-26 | 0 | 0.650 | 0.630 | 0.650 | 0.650 | 0.650 | 8,000 | 5,200 | 0.6500 | 0.115 | 0.111 | 0.115 | 0.115 | 0.115 | 45,314 | 0.1148 | 0.00% |
| 2004-07-23 | 0 | 0.650 | 0.630 | 0.650 | 0.640 | 0.650 | 372,000 | 240,280 | 0.6459 | 0.115 | 0.111 | 0.115 | 0.113 | 0.115 | 2,107,097 | 0.1140 | -1.52% |
| 2004-07-22 | 0 | 0.660 | 0.620 | 0.660 | 0.620 | 0.660 | 260,000 | 163,400 | 0.6285 | 0.117 | 0.109 | 0.117 | 0.109 | 0.117 | 1,472,702 | 0.1110 | 0.00% |
| 2004-07-21 | 0 | 0.660 | 0.630 | 0.660 | 0.650 | 0.660 | 196,000 | 128,360 | 0.6549 | 0.117 | 0.111 | 0.117 | 0.115 | 0.117 | 1,110,191 | 0.1156 | 0.00% |
| 2004-07-20 | 0 | 0.660 | 0.650 | 0.660 | 0.660 | 0.660 | 112,000 | 72,920 | 0.6511 | 0.117 | 0.115 | 0.117 | 0.117 | 0.117 | 634,395 | 0.1149 | 0.00% |
| 2004-07-19 | 0 | 0.660 | 0.640 | 0.660 | 0.660 | 0.660 | 24,000 | 15,840 | 0.6600 | 0.117 | 0.113 | 0.117 | 0.117 | 0.117 | 135,942 | 0.1165 | 3.13% |
| 2004-07-16 | 0 | 0.640 | 0.630 | 0.660 | 0.640 | 0.650 | 20,000 | 12,840 | 0.6420 | 0.113 | 0.111 | 0.117 | 0.113 | 0.115 | 113,285 | 0.1133 | -3.03% |
| 2004-07-15 | 0 | 0.660 | 0.630 | 0.660 | 0.660 | 0.660 | 60,000 | 39,600 | 0.6600 | 0.117 | 0.111 | 0.117 | 0.117 | 0.117 | 339,854 | 0.1165 | 3.13% |
| 2004-07-14 | 0 | 0.640 | 0.640 | 0.650 | 0.600 | 0.660 | 972,000 | 599,960 | 0.6172 | 0.113 | 0.113 | 0.115 | 0.106 | 0.117 | 5,505,640 | 0.1090 | -1.54% |
| 2004-07-13 | 0 | 0.650 | 0.630 | 0.660 | 0.650 | 0.650 | 180,000 | 117,000 | 0.6500 | 0.115 | 0.111 | 0.117 | 0.115 | 0.115 | 1,019,563 | 0.1148 | 0.00% |
| 2004-07-12 | 0 | 0.650 | 0.640 | 0.660 | 0.650 | 0.660 | 208,000 | 136,000 | 0.6538 | 0.115 | 0.113 | 0.117 | 0.115 | 0.117 | 1,178,162 | 0.1154 | 1.56% |
| 2004-07-09 | 0 | 0.640 | 0.640 | 0.670 | 0.640 | 0.640 | 50,000 | 31,900 | 0.6380 | 0.113 | 0.113 | 0.118 | 0.113 | 0.113 | 283,212 | 0.1126 | -3.03% |
| 2004-07-08 | 0 | 0.660 | 0.650 | 0.660 | 0.660 | 0.660 | 100,000 | 66,000 | 0.6600 | 0.117 | 0.115 | 0.117 | 0.117 | 0.117 | 566,424 | 0.1165 | -1.49% |
| 2004-07-07 | 0 | 0.670 | 0.650 | 0.670 | 0.670 | 0.670 | 100,000 | 67,000 | 0.6700 | 0.118 | 0.115 | 0.118 | 0.118 | 0.118 | 566,424 | 0.1183 | 1.52% |
| 2004-07-06 | 0 | 0.660 | 0.620 | 0.660 | 0.660 | 0.660 | 40,000 | 26,400 | 0.6600 | 0.117 | 0.109 | 0.117 | 0.117 | 0.117 | 226,570 | 0.1165 | 0.00% |
| 2004-07-05 | 0 | 0.660 | 0.630 | 0.660 | 0.630 | 0.660 | 180,000 | 115,200 | 0.6400 | 0.117 | 0.111 | 0.117 | 0.111 | 0.117 | 1,019,563 | 0.1130 | 0.00% |
| 2004-07-02 | 0 | 0.660 | 0.630 | 0.660 | 0.650 | 0.660 | 280,000 | 182,240 | 0.6509 | 0.117 | 0.111 | 0.117 | 0.115 | 0.117 | 1,585,987 | 0.1149 | 1.54% |
| 2004-06-30 | 0 | 0.650 | 0.630 | 0.660 | 0.650 | 0.650 | 108,000 | 70,200 | 0.6500 | 0.115 | 0.111 | 0.117 | 0.115 | 0.115 | 611,738 | 0.1148 | 0.00% |
| 2004-06-29 | 0 | 0.650 | 0.630 | 0.660 | 0.650 | 0.650 | 104,000 | 67,600 | 0.6500 | 0.115 | 0.111 | 0.117 | 0.115 | 0.115 | 589,081 | 0.1148 | 1.56% |
| 2004-06-28 | 0 | 0.640 | 0.640 | 0.650 | 0.640 | 0.650 | 100,000 | 64,800 | 0.6480 | 0.113 | 0.113 | 0.115 | 0.113 | 0.115 | 566,424 | 0.1144 | -1.54% |
| 2004-06-25 | 0 | 0.650 | 0.630 | 0.660 | 0.630 | 0.650 | 140,000 | 89,960 | 0.6426 | 0.115 | 0.111 | 0.117 | 0.111 | 0.115 | 792,993 | 0.1134 | 3.17% |
| 2004-06-24 | 0 | 0.630 | 0.630 | 0.650 | 0.630 | 0.650 | 160,000 | 102,560 | 0.6410 | 0.111 | 0.111 | 0.115 | 0.111 | 0.115 | 906,278 | 0.1132 | 0.00% |
| 2004-06-23 | 0 | 0.630 | 0.610 | 0.640 | 0.620 | 0.630 | 72,000 | 44,880 | 0.6233 | 0.111 | 0.108 | 0.113 | 0.109 | 0.111 | 407,825 | 0.1100 | 1.61% |
| 2004-06-21 | 0 | 0.620 | 0.620 | 0.640 | 0.610 | 0.650 | 188,000 | 116,880 | 0.6217 | 0.109 | 0.109 | 0.113 | 0.108 | 0.115 | 1,064,877 | 0.1098 | 3.33% |
| 2004-06-18 | 0 | 0.600 | 0.590 | 0.620 | 0.600 | 0.610 | 1,796,000 | 1,078,400 | 0.6004 | 0.106 | 0.104 | 0.109 | 0.106 | 0.108 | 10,172,973 | 0.1060 | -1.64% |
| 2004-06-17 | 0 | 0.610 | 0.600 | 0.640 | 0.610 | 0.640 | 464,000 | 291,280 | 0.6278 | 0.108 | 0.106 | 0.113 | 0.108 | 0.113 | 2,628,207 | 0.1108 | -1.61% |
| 2004-06-16 | 0 | 0.620 | 0.610 | 0.640 | 0.620 | 0.650 | 924,000 | 580,080 | 0.6278 | 0.109 | 0.108 | 0.113 | 0.109 | 0.115 | 5,233,757 | 0.1108 | -1.59% |
| 2004-06-15 | 0 | 0.630 | 0.630 | 0.670 | 0.630 | 0.630 | 16,000 | 10,080 | 0.6300 | 0.111 | 0.111 | 0.118 | 0.111 | 0.111 | 90,628 | 0.1112 | 0.00% |
| 2004-06-14 | 0 | 0.630 | 0.630 | 0.680 | 0.630 | 0.690 | 1,848,000 | 1,232,000 | 0.6667 | 0.111 | 0.111 | 0.120 | 0.111 | 0.122 | 10,467,513 | 0.1177 | -3.08% |
| 2004-06-11 | 0 | 0.650 | 0.640 | 0.650 | 0.640 | 0.650 | 1,760,000 | 1,142,200 | 0.6490 | 0.115 | 0.113 | 0.115 | 0.113 | 0.115 | 9,969,060 | 0.1146 | 3.17% |
| 2004-06-10 | 0 | 0.630 | 0.630 | 0.640 | 0.630 | 0.640 | 2,664,000 | 1,688,320 | 0.6338 | 0.111 | 0.111 | 0.113 | 0.111 | 0.113 | 15,089,532 | 0.1119 | 0.00% |
| 2004-06-09 | 0 | 0.630 | 0.620 | 0.640 | 0.620 | 0.640 | 2,652,000 | 1,685,320 | 0.6355 | 0.111 | 0.109 | 0.113 | 0.109 | 0.113 | 15,021,561 | 0.1122 | -3.08% |
| 2004-06-08 | 0 | 0.650 | 0.640 | 0.650 | 0.640 | 0.650 | 1,764,000 | 1,129,200 | 0.6401 | 0.115 | 0.113 | 0.115 | 0.113 | 0.115 | 9,991,717 | 0.1130 | 0.00% |
| 2004-06-07 | 0 | 0.650 | 0.650 | 0.670 | 0.620 | 0.660 | 2,604,000 | 1,683,720 | 0.6466 | 0.115 | 0.115 | 0.118 | 0.109 | 0.117 | 14,749,678 | 0.1142 | 4.84% |
| 2004-06-04 | 0 | 0.620 | 0.620 | 0.630 | 0.620 | 0.660 | 2,104,000 | 1,315,080 | 0.6250 | 0.109 | 0.109 | 0.111 | 0.109 | 0.117 | 11,917,558 | 0.1103 | -1.59% |
| 2004-06-03 | 0 | 0.630 | 0.630 | 0.660 | 0.620 | 0.660 | 2,168,000 | 1,359,280 | 0.6270 | 0.111 | 0.111 | 0.117 | 0.109 | 0.117 | 12,280,070 | 0.1107 | 1.61% |
| 2004-06-02 | 0 | 0.620 | 0.620 | 0.630 | 0.620 | 0.630 | 1,220,000 | 758,400 | 0.6216 | 0.109 | 0.109 | 0.111 | 0.109 | 0.111 | 6,910,371 | 0.1097 | 0.00% |
| 2004-06-01 | 0 | 0.620 | 0.620 | 0.630 | 0.620 | 0.630 | 1,296,000 | 805,520 | 0.6215 | 0.109 | 0.109 | 0.111 | 0.109 | 0.111 | 7,340,853 | 0.1097 | 0.00% |
| 2004-05-31 | 0 | 0.620 | 0.610 | 0.630 | 0.620 | 0.620 | 232,000 | 143,840 | 0.6200 | 0.109 | 0.108 | 0.111 | 0.109 | 0.109 | 1,314,103 | 0.1095 | 0.00% |
| 2004-05-28 | 0 | 0.620 | 0.600 | 0.630 | 0.610 | 0.630 | 484,000 | 299,640 | 0.6191 | 0.109 | 0.106 | 0.111 | 0.108 | 0.111 | 2,741,492 | 0.1093 | 0.00% |
| 2004-05-27 | 0 | 0.620 | 0.620 | 0.630 | 0.620 | 0.620 | 144,000 | 89,280 | 0.6200 | 0.109 | 0.109 | 0.111 | 0.109 | 0.109 | 815,650 | 0.1095 | 0.00% |
| 2004-05-25 | 0 | 0.620 | 0.600 | 0.620 | 0.610 | 0.620 | 100,000 | 61,960 | 0.6196 | 0.109 | 0.106 | 0.109 | 0.108 | 0.109 | 566,424 | 0.1094 | 1.64% |
| 2004-05-24 | 0 | 0.610 | 0.610 | 0.620 | 0.610 | 0.620 | 176,000 | 108,360 | 0.6157 | 0.108 | 0.108 | 0.109 | 0.108 | 0.109 | 996,906 | 0.1087 | -1.61% |
| 2004-05-21 | 0 | 0.620 | 0.620 | 0.630 | 0.600 | 0.630 | 296,000 | 181,760 | 0.6141 | 0.109 | 0.109 | 0.111 | 0.106 | 0.111 | 1,676,615 | 0.1084 | -1.59% |
| 2004-05-20 | 0 | 0.630 | 0.600 | 0.630 | 0.610 | 0.630 | 60,000 | 37,320 | 0.6220 | 0.111 | 0.106 | 0.111 | 0.108 | 0.111 | 339,854 | 0.1098 | 1.61% |
| 2004-05-19 | 0 | 0.620 | 0.610 | 0.620 | 0.580 | 0.620 | 496,000 | 294,280 | 0.5933 | 0.109 | 0.108 | 0.109 | 0.102 | 0.109 | 2,809,462 | 0.1047 | 5.08% |
| 2004-05-18 | 0 | 0.590 | 0.560 | 0.590 | 0.580 | 0.600 | 240,000 | 143,000 | 0.5958 | 0.104 | 0.099 | 0.104 | 0.102 | 0.106 | 1,359,417 | 0.1052 | 0.00% |
| 2004-05-17 | 0 | 0.590 | 0.560 | 0.590 | 0.560 | 0.610 | 1,352,000 | 799,240 | 0.5912 | 0.104 | 0.099 | 0.104 | 0.099 | 0.108 | 7,658,051 | 0.1044 | -1.67% |
| 2004-05-14 | 0 | 0.600 | 0.600 | 0.620 | 0.590 | 0.600 | 184,000 | 109,400 | 0.5946 | 0.106 | 0.106 | 0.109 | 0.104 | 0.106 | 1,042,220 | 0.1050 | -3.23% |
| 2004-05-13 | 0 | 0.620 | 0.600 | 0.620 | 0.600 | 0.620 | 40,000 | 24,240 | 0.6060 | 0.109 | 0.106 | 0.109 | 0.106 | 0.109 | 226,570 | 0.1070 | 0.00% |
| 2004-05-12 | 0 | 0.620 | 0.610 | 0.620 | 0.620 | 0.620 | 120,000 | 74,400 | 0.6200 | 0.109 | 0.108 | 0.109 | 0.109 | 0.109 | 679,709 | 0.1095 | 1.64% |
| 2004-05-11 | 0 | 0.610 | 0.600 | 0.610 | 0.590 | 0.610 | 936,000 | 562,600 | 0.6011 | 0.108 | 0.106 | 0.108 | 0.104 | 0.108 | 5,301,728 | 0.1061 | 0.00% |
| 2004-05-10 | 0 | 0.610 | 0.600 | 0.610 | 0.600 | 0.640 | 476,000 | 294,440 | 0.6186 | 0.108 | 0.106 | 0.108 | 0.106 | 0.113 | 2,696,178 | 0.1092 | -1.61% |
| 2004-05-07 | 0 | 0.620 | 0.620 | 0.640 | 0.620 | 0.640 | 1,032,000 | 640,080 | 0.6202 | 0.109 | 0.109 | 0.113 | 0.109 | 0.113 | 5,845,494 | 0.1095 | -3.12% |
| 2004-05-06 | 0 | 0.640 | 0.630 | 0.640 | 0.610 | 0.650 | 532,000 | 332,000 | 0.6241 | 0.113 | 0.111 | 0.113 | 0.108 | 0.115 | 3,013,375 | 0.1102 | 6.67% |
| 2004-05-05 | 0 | 0.600 | 0.600 | 0.610 | 0.590 | 0.620 | 792,000 | 479,800 | 0.6058 | 0.106 | 0.106 | 0.108 | 0.104 | 0.109 | 4,486,077 | 0.1070 | -3.23% |
| 2004-05-04 | 0 | 0.620 | 0.610 | 0.620 | 0.600 | 0.620 | 224,000 | 137,760 | 0.6150 | 0.109 | 0.108 | 0.109 | 0.106 | 0.109 | 1,268,789 | 0.1086 | 3.33% |
| 2004-05-03 | 0 | 0.600 | 0.590 | 0.600 | 0.600 | 0.630 | 164,000 | 99,000 | 0.6037 | 0.106 | 0.104 | 0.106 | 0.106 | 0.111 | 928,935 | 0.1066 | -3.23% |
| 2004-04-30 | 0 | 0.620 | 0.610 | 0.620 | 0.600 | 0.620 | 1,060,000 | 641,800 | 0.6055 | 0.109 | 0.108 | 0.109 | 0.106 | 0.109 | 6,004,093 | 0.1069 | 1.64% |
| 2004-04-29 | 0 | 0.610 | 0.590 | 0.610 | 0.590 | 0.610 | 532,000 | 319,080 | 0.5998 | 0.108 | 0.104 | 0.108 | 0.104 | 0.108 | 3,013,375 | 0.1059 | -3.17% |
| 2004-04-28 | 0 | 0.630 | 0.610 | 0.640 | 0.610 | 0.640 | 248,000 | 155,080 | 0.6253 | 0.111 | 0.108 | 0.113 | 0.108 | 0.113 | 1,404,731 | 0.1104 | 1.61% |
| 2004-04-27 | 0 | 0.620 | 0.590 | 0.630 | 0.600 | 0.630 | 1,220,000 | 743,480 | 0.6094 | 0.109 | 0.104 | 0.111 | 0.106 | 0.111 | 6,910,371 | 0.1076 | -1.59% |
| 2004-04-26 | 0 | 0.630 | 0.600 | 0.630 | 0.600 | 0.660 | 828,000 | 514,760 | 0.6217 | 0.111 | 0.106 | 0.111 | 0.106 | 0.117 | 4,689,990 | 0.1098 | -4.55% |
| 2004-04-23 | 0 | 0.660 | 0.660 | 0.670 | 0.620 | 0.660 | 1,324,000 | 843,560 | 0.6371 | 0.117 | 0.117 | 0.118 | 0.109 | 0.117 | 7,499,452 | 0.1125 | 6.45% |
| 2004-04-22 | 0 | 0.620 | 0.610 | 0.620 | 0.610 | 0.630 | 408,000 | 251,440 | 0.6163 | 0.109 | 0.108 | 0.109 | 0.108 | 0.111 | 2,311,009 | 0.1088 | -3.12% |
| 2004-04-21 | 0 | 0.640 | 0.610 | 0.640 | 0.600 | 0.640 | 1,272,000 | 783,440 | 0.6159 | 0.113 | 0.108 | 0.113 | 0.106 | 0.113 | 7,204,912 | 0.1087 | 0.00% |
| 2004-04-20 | 0 | 0.640 | 0.640 | 0.650 | 0.630 | 0.640 | 1,880,000 | 1,190,600 | 0.6333 | 0.113 | 0.113 | 0.115 | 0.111 | 0.113 | 10,648,769 | 0.1118 | 0.00% |
| 2004-04-19 | 0 | 0.640 | 0.640 | 0.650 | 0.630 | 0.640 | 400,000 | 252,480 | 0.6312 | 0.113 | 0.113 | 0.115 | 0.111 | 0.113 | 2,265,696 | 0.1114 | 1.59% |
| 2004-04-16 | 0 | 0.630 | 0.620 | 0.630 | 0.630 | 0.630 | 276,000 | 173,880 | 0.6300 | 0.111 | 0.109 | 0.111 | 0.111 | 0.111 | 1,563,330 | 0.1112 | 1.61% |
| 2004-04-15 | 0 | 0.620 | 0.620 | 0.630 | 0.620 | 0.630 | 824,000 | 517,120 | 0.6276 | 0.109 | 0.109 | 0.111 | 0.109 | 0.111 | 4,667,333 | 0.1108 | -3.12% |
| 2004-04-14 | 0 | 0.640 | 0.640 | 0.650 | 0.620 | 0.660 | 888,000 | 565,920 | 0.6373 | 0.113 | 0.113 | 0.115 | 0.109 | 0.117 | 5,029,844 | 0.1125 | -3.03% |
| 2004-04-13 | 0 | 0.660 | 0.650 | 0.660 | 0.660 | 0.670 | 324,000 | 215,040 | 0.6637 | 0.117 | 0.115 | 0.117 | 0.117 | 0.118 | 1,835,213 | 0.1172 | 0.00% |
| 2004-04-08 | 0 | 0.660 | 0.660 | 0.680 | 0.660 | 0.670 | 888,000 | 587,880 | 0.6620 | 0.117 | 0.117 | 0.120 | 0.117 | 0.118 | 5,029,844 | 0.1169 | 1.54% |
| 2004-04-07 | 0 | 0.650 | 0.650 | 0.680 | 0.630 | 0.650 | 832,000 | 531,880 | 0.6393 | 0.115 | 0.115 | 0.120 | 0.111 | 0.115 | 4,712,647 | 0.1129 | 4.84% |
| 2004-04-06 | 0 | 0.620 | 0.610 | 0.630 | 0.620 | 0.630 | 492,000 | 305,720 | 0.6214 | 0.109 | 0.108 | 0.111 | 0.109 | 0.111 | 2,786,805 | 0.1097 | -1.59% |
| 2004-04-02 | 0 | 0.630 | 0.620 | 0.640 | 0.600 | 0.630 | 296,000 | 182,000 | 0.6149 | 0.111 | 0.109 | 0.113 | 0.106 | 0.111 | 1,676,615 | 0.1086 | 1.61% |
| 2004-04-01 | 0 | 0.620 | 0.610 | 0.620 | 0.610 | 0.640 | 872,000 | 537,880 | 0.6168 | 0.109 | 0.108 | 0.109 | 0.108 | 0.113 | 4,939,216 | 0.1089 | -1.59% |
| 2004-03-31 | 0 | 0.630 | 0.630 | 0.640 | 0.630 | 0.670 | 852,000 | 543,800 | 0.6383 | 0.111 | 0.111 | 0.113 | 0.111 | 0.118 | 4,825,931 | 0.1127 | -3.08% |
| 2004-03-30 | 0 | 0.650 | 0.640 | 0.650 | 0.640 | 0.660 | 3,144,000 | 2,038,560 | 0.6484 | 0.115 | 0.113 | 0.115 | 0.113 | 0.117 | 17,808,367 | 0.1145 | -1.52% |
| 2004-03-29 | 0 | 0.660 | 0.660 | 0.670 | 0.650 | 0.680 | 1,716,000 | 1,138,040 | 0.6632 | 0.117 | 0.117 | 0.118 | 0.115 | 0.120 | 9,719,834 | 0.1171 | -2.94% |
| 2004-03-26 | 0 | 0.680 | 0.670 | 0.680 | 0.670 | 0.680 | 516,000 | 349,040 | 0.6764 | 0.120 | 0.118 | 0.120 | 0.118 | 0.120 | 2,922,747 | 0.1194 | 0.00% |
| 2004-03-25 | 0 | 0.680 | 0.670 | 0.680 | 0.660 | 0.680 | 1,700,000 | 1,140,000 | 0.6706 | 0.120 | 0.118 | 0.120 | 0.117 | 0.120 | 9,629,206 | 0.1184 | 0.00% |
| 2004-03-24 | 0 | 0.680 | 0.670 | 0.680 | 0.680 | 0.690 | 964,000 | 655,360 | 0.6798 | 0.120 | 0.118 | 0.120 | 0.120 | 0.122 | 5,460,326 | 0.1200 | 0.00% |
| 2004-03-23 | 0 | 0.680 | 0.680 | 0.690 | 0.670 | 0.680 | 1,900,000 | 1,282,800 | 0.6752 | 0.120 | 0.120 | 0.122 | 0.118 | 0.120 | 10,762,054 | 0.1192 | 1.49% |
| 2004-03-22 | 0 | 0.670 | 0.660 | 0.670 | 0.660 | 0.690 | 1,880,000 | 1,275,200 | 0.6783 | 0.118 | 0.117 | 0.118 | 0.117 | 0.122 | 10,648,769 | 0.1198 | -2.90% |
| 2004-03-19 | 0 | 0.690 | 0.680 | 0.690 | 0.680 | 0.700 | 3,012,000 | 2,074,240 | 0.6887 | 0.122 | 0.120 | 0.122 | 0.120 | 0.124 | 17,060,687 | 0.1216 | -1.43% |
| 2004-03-18 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.700 | 2,220,000 | 1,547,800 | 0.6972 | 0.124 | 0.122 | 0.124 | 0.122 | 0.124 | 12,574,610 | 0.1231 | 0.00% |
| 2004-03-17 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.700 | 1,432,000 | 996,000 | 0.6955 | 0.124 | 0.122 | 0.124 | 0.122 | 0.124 | 8,111,190 | 0.1228 | 0.00% |
| 2004-03-16 | 0 | 0.700 | 0.690 | 0.700 | 0.680 | 0.700 | 1,132,000 | 784,120 | 0.6927 | 0.124 | 0.122 | 0.124 | 0.120 | 0.124 | 6,411,918 | 0.1223 | 0.00% |
| 2004-03-15 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.720 | 1,984,000 | 1,390,760 | 0.7010 | 0.124 | 0.122 | 0.124 | 0.122 | 0.127 | 11,237,850 | 0.1238 | 0.00% |
| 2004-03-12 | 0 | 0.700 | 0.690 | 0.700 | 0.660 | 0.700 | 3,584,000 | 2,446,320 | 0.6826 | 0.124 | 0.122 | 0.124 | 0.117 | 0.124 | 20,300,632 | 0.1205 | 0.00% |
| 2004-03-11 | 0 | 0.700 | 0.700 | 0.710 | 0.700 | 0.720 | 4,932,000 | 3,468,920 | 0.7033 | 0.124 | 0.124 | 0.125 | 0.124 | 0.127 | 27,936,026 | 0.1242 | -2.78% |
| 2004-03-10 | 0 | 0.720 | 0.710 | 0.720 | 0.710 | 0.730 | 5,620,000 | 4,042,360 | 0.7193 | 0.127 | 0.125 | 0.127 | 0.125 | 0.129 | 31,833,022 | 0.1270 | 0.00% |
| 2004-03-09 | 0 | 0.720 | 0.700 | 0.720 | 0.700 | 0.730 | 14,500,000 | 10,281,600 | 0.7091 | 0.127 | 0.124 | 0.127 | 0.124 | 0.129 | 82,131,462 | 0.1252 | 2.86% |
| 2004-03-08 | 0 | 0.700 | 0.690 | 0.700 | 0.700 | 0.720 | 13,388,000 | 9,407,040 | 0.7026 | 0.124 | 0.122 | 0.124 | 0.124 | 0.127 | 75,832,829 | 0.1240 | -2.78% |
| 2004-03-05 | 0 | 0.720 | 0.710 | 0.720 | 0.690 | 0.730 | 15,892,000 | 11,230,800 | 0.7067 | 0.127 | 0.125 | 0.127 | 0.122 | 0.129 | 90,016,083 | 0.1248 | 2.86% |
| 2004-03-04 | 0 | 0.700 | 0.700 | 0.710 | 0.690 | 0.750 | 10,296,000 | 7,410,960 | 0.7198 | 0.124 | 0.124 | 0.125 | 0.122 | 0.132 | 58,319,003 | 0.1271 | -2.78% |
| 2004-03-03 | 0 | 0.720 | 0.720 | 0.730 | 0.720 | 0.760 | 12,296,000 | 9,125,360 | 0.7421 | 0.127 | 0.127 | 0.129 | 0.127 | 0.134 | 69,647,480 | 0.1310 | -2.70% |
| 2004-03-02 | 0 | 0.740 | 0.730 | 0.740 | 0.710 | 0.750 | 17,352,000 | 12,713,600 | 0.7327 | 0.131 | 0.129 | 0.131 | 0.125 | 0.132 | 98,285,871 | 0.1294 | 5.71% |
| 2004-03-01 | 0 | 0.700 | 0.690 | 0.710 | 0.690 | 0.720 | 18,064,000 | 12,589,240 | 0.6969 | 0.124 | 0.122 | 0.125 | 0.122 | 0.127 | 102,318,809 | 0.1230 | 1.45% |
| 2004-02-27 | 0 | 0.690 | 0.690 | 0.700 | 0.660 | 0.910 | 78,812,000 | 60,316,080 | 0.7653 | 0.122 | 0.122 | 0.124 | 0.117 | 0.161 | 446,409,987 | 0.1351 |
Copyright & disclaimer, Privacy policy