UNITED COMPANY RUSAL, IPJSC: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00486 | 2010-01-27 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 0 | 5.590 | 5.590 | 5.600 | 5.590 | 5.900 | 2,023,000 | 11,612,000 | 5.7400 | 5.590 | 5.590 | 5.600 | 5.590 | 5.900 | 2,023,000 | 5.7400 | -1.41% |
| 2026-03-12 | 0 | 5.670 | 5.660 | 5.670 | 5.460 | 5.830 | 5,429,000 | 30,916,470 | 5.6947 | 5.670 | 5.660 | 5.670 | 5.460 | 5.830 | 5,429,000 | 5.6947 | 4.23% |
| 2026-03-11 | 0 | 5.440 | 5.420 | 5.440 | 5.310 | 5.450 | 1,311,000 | 7,065,510 | 5.3894 | 5.440 | 5.420 | 5.440 | 5.310 | 5.450 | 1,311,000 | 5.3894 | 0.74% |
| 2026-03-10 | 0 | 5.400 | 5.360 | 5.400 | 5.160 | 5.580 | 1,727,000 | 9,246,820 | 5.3543 | 5.400 | 5.360 | 5.400 | 5.160 | 5.580 | 1,727,000 | 5.3543 | -1.46% |
| 2026-03-09 | 0 | 5.480 | 5.470 | 5.480 | 5.000 | 5.500 | 4,892,000 | 26,104,330 | 5.3361 | 5.480 | 5.470 | 5.480 | 5.000 | 5.500 | 4,892,000 | 5.3361 | 6.00% |
| 2026-03-06 | 0 | 5.170 | 5.170 | 5.230 | 5.060 | 5.290 | 824,000 | 4,249,340 | 5.1570 | 5.170 | 5.170 | 5.230 | 5.060 | 5.290 | 824,000 | 5.1570 | 0.00% |
| 2026-03-05 | 0 | 5.170 | 5.150 | 5.170 | 5.050 | 5.360 | 1,147,010 | 5,988,420 | 5.2209 | 5.170 | 5.150 | 5.170 | 5.050 | 5.360 | 1,147,010 | 5.2209 | 0.19% |
| 2026-03-04 | 0 | 5.160 | 5.110 | 5.170 | 4.920 | 5.290 | 1,484,000 | 7,578,030 | 5.1065 | 5.160 | 5.110 | 5.170 | 4.920 | 5.290 | 1,484,000 | 5.1065 | 4.03% |
| 2026-03-03 | 0 | 4.960 | 4.960 | 4.980 | 4.890 | 5.120 | 1,387,000 | 6,898,570 | 4.9737 | 4.960 | 4.960 | 4.980 | 4.890 | 5.120 | 1,387,000 | 4.9737 | -1.78% |
| 2026-03-02 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.300 | 2,131,000 | 10,969,570 | 5.1476 | 5.050 | 5.050 | 5.100 | 5.050 | 5.300 | 2,131,000 | 5.1476 | -5.25% |
| 2026-02-27 | 0 | 5.330 | 5.330 | 5.380 | 5.300 | 5.520 | 1,650,000 | 8,873,760 | 5.3780 | 5.330 | 5.330 | 5.380 | 5.300 | 5.520 | 1,650,000 | 5.3780 | -2.74% |
| 2026-02-26 | 0 | 5.480 | 5.480 | 5.490 | 5.470 | 5.590 | 1,036,000 | 5,723,440 | 5.5246 | 5.480 | 5.480 | 5.490 | 5.470 | 5.590 | 1,036,000 | 5.5246 | -0.72% |
| 2026-02-25 | 0 | 5.520 | 5.510 | 5.520 | 5.400 | 5.580 | 2,253,490 | 12,348,155 | 5.4796 | 5.520 | 5.510 | 5.520 | 5.400 | 5.580 | 2,253,490 | 5.4796 | -0.54% |
| 2026-02-24 | 0 | 5.550 | 5.580 | 5.600 | 5.510 | 5.740 | 1,304,000 | 7,324,430 | 5.6169 | 5.550 | 5.580 | 5.600 | 5.510 | 5.740 | 1,304,000 | 5.6169 | -1.94% |
| 2026-02-23 | 0 | 5.660 | 5.650 | 5.670 | 5.600 | 5.800 | 1,374,000 | 7,795,160 | 5.6733 | 5.660 | 5.650 | 5.670 | 5.600 | 5.800 | 1,374,000 | 5.6733 | -0.18% |
| 2026-02-20 | 0 | 5.670 | 5.620 | 5.670 | 5.620 | 5.880 | 1,270,000 | 7,291,450 | 5.7413 | 5.670 | 5.620 | 5.670 | 5.620 | 5.880 | 1,270,000 | 5.7413 | -2.24% |
| 2026-02-16 | 0 | 5.800 | 5.790 | 5.800 | 5.650 | 5.830 | 1,086,000 | 6,287,370 | 5.7895 | 5.800 | 5.790 | 5.800 | 5.650 | 5.830 | 1,086,000 | 5.7895 | 2.84% |
| 2026-02-13 | 0 | 5.640 | 5.640 | 5.650 | 5.600 | 5.900 | 2,236,000 | 12,851,830 | 5.7477 | 5.640 | 5.640 | 5.650 | 5.600 | 5.900 | 2,236,000 | 5.7477 | 0.71% |
| 2026-02-12 | 0 | 5.600 | 5.570 | 5.630 | 5.490 | 5.800 | 1,778,000 | 9,981,700 | 5.6140 | 5.600 | 5.570 | 5.630 | 5.490 | 5.800 | 1,778,000 | 5.6140 | 0.90% |
| 2026-02-11 | 0 | 5.550 | 5.500 | 5.550 | 5.390 | 5.610 | 2,725,000 | 15,019,760 | 5.5118 | 5.550 | 5.500 | 5.550 | 5.390 | 5.610 | 2,725,000 | 5.5118 | -0.72% |
| 2026-02-10 | 0 | 5.590 | 5.590 | 5.600 | 5.530 | 5.730 | 1,753,200 | 9,830,260 | 5.6070 | 5.590 | 5.590 | 5.600 | 5.530 | 5.730 | 1,753,200 | 5.6070 | -2.44% |
| 2026-02-09 | 0 | 5.730 | 5.720 | 5.730 | 5.360 | 5.830 | 4,109,000 | 23,058,610 | 5.6117 | 5.730 | 5.720 | 5.730 | 5.360 | 5.830 | 4,109,000 | 5.6117 | 8.11% |
| 2026-02-06 | 0 | 5.300 | 5.300 | 5.310 | 5.260 | 5.440 | 2,045,000 | 10,869,320 | 5.3151 | 5.300 | 5.300 | 5.310 | 5.260 | 5.440 | 2,045,000 | 5.3151 | -3.11% |
| 2026-02-05 | 0 | 5.470 | 5.410 | 5.480 | 5.380 | 5.650 | 2,450,000 | 13,322,720 | 5.4378 | 5.470 | 5.410 | 5.480 | 5.380 | 5.650 | 2,450,000 | 5.4378 | -3.19% |
| 2026-02-04 | 0 | 5.650 | 5.650 | 5.680 | 5.500 | 5.780 | 1,243,000 | 7,011,260 | 5.6406 | 5.650 | 5.650 | 5.680 | 5.500 | 5.780 | 1,243,000 | 5.6406 | 3.48% |
| 2026-02-03 | 0 | 5.460 | 5.460 | 5.470 | 5.350 | 5.610 | 1,692,880 | 9,295,942 | 5.4912 | 5.460 | 5.460 | 5.470 | 5.350 | 5.610 | 1,692,880 | 5.4912 | 1.87% |
| 2026-02-02 | 0 | 5.360 | 5.360 | 5.370 | 5.300 | 5.580 | 2,269,000 | 12,235,190 | 5.3923 | 5.360 | 5.360 | 5.370 | 5.300 | 5.580 | 2,269,000 | 5.3923 | -4.29% |
| 2026-01-30 | 0 | 5.600 | 5.590 | 5.600 | 5.580 | 6.140 | 3,012,000 | 17,389,570 | 5.7734 | 5.600 | 5.590 | 5.600 | 5.580 | 6.140 | 3,012,000 | 5.7734 | -8.79% |
| 2026-01-29 | 0 | 6.140 | 6.120 | 6.140 | 5.880 | 6.560 | 3,151,200 | 19,482,708 | 6.1826 | 6.140 | 6.120 | 6.140 | 5.880 | 6.560 | 3,151,200 | 6.1826 | -4.95% |
| 2026-01-28 | 0 | 6.460 | 6.440 | 6.460 | 6.050 | 6.650 | 9,801,000 | 61,882,130 | 6.3139 | 6.460 | 6.440 | 6.460 | 6.050 | 6.650 | 9,801,000 | 6.3139 | 0.62% |
| 2026-01-27 | 0 | 6.420 | 6.420 | 6.430 | 6.370 | 6.740 | 3,101,000 | 20,226,870 | 6.5227 | 6.420 | 6.420 | 6.430 | 6.370 | 6.740 | 3,101,000 | 6.5227 | -4.89% |
| 2026-01-26 | 0 | 6.750 | 6.740 | 6.750 | 6.000 | 7.000 | 7,101,242 | 46,762,815 | 6.5852 | 6.750 | 6.740 | 6.750 | 6.000 | 7.000 | 7,101,242 | 6.5852 | 12.31% |
| 2026-01-23 | 0 | 6.010 | 6.000 | 6.010 | 5.820 | 6.050 | 5,011,400 | 30,039,072 | 5.9941 | 6.010 | 6.000 | 6.010 | 5.820 | 6.050 | 5,011,400 | 5.9941 | 3.44% |
| 2026-01-22 | 0 | 5.810 | 5.790 | 5.810 | 5.740 | 5.880 | 4,330,085 | 25,099,084 | 5.7964 | 5.810 | 5.790 | 5.810 | 5.740 | 5.880 | 4,330,085 | 5.7964 | 3.20% |
| 2026-01-21 | 0 | 5.630 | 5.630 | 5.640 | 5.400 | 5.660 | 3,780,000 | 21,231,410 | 5.6168 | 5.630 | 5.630 | 5.640 | 5.400 | 5.660 | 3,780,000 | 5.6168 | 3.49% |
| 2026-01-20 | 0 | 5.440 | 5.410 | 5.450 | 5.160 | 5.500 | 1,939,000 | 10,398,200 | 5.3627 | 5.440 | 5.410 | 5.450 | 5.160 | 5.500 | 1,939,000 | 5.3627 | 5.43% |
| 2026-01-19 | 0 | 5.160 | 5.160 | 5.180 | 5.130 | 5.200 | 996,000 | 5,149,070 | 5.1697 | 5.160 | 5.160 | 5.180 | 5.130 | 5.200 | 996,000 | 5.1697 | -0.39% |
| 2026-01-16 | 0 | 5.180 | 5.150 | 5.200 | 4.950 | 5.250 | 2,062,217 | 10,612,926 | 5.1464 | 5.180 | 5.150 | 5.200 | 4.950 | 5.250 | 2,062,217 | 5.1464 | 4.65% |
| 2026-01-15 | 0 | 4.950 | 4.950 | 4.960 | 4.920 | 5.050 | 1,129,000 | 5,625,060 | 4.9823 | 4.950 | 4.950 | 4.960 | 4.920 | 5.050 | 1,129,000 | 4.9823 | -1.39% |
| 2026-01-14 | 0 | 5.020 | 5.020 | 5.030 | 5.010 | 5.080 | 799,000 | 4,034,030 | 5.0488 | 5.020 | 5.020 | 5.030 | 5.010 | 5.080 | 799,000 | 5.0488 | -0.20% |
| 2026-01-13 | 0 | 5.030 | 5.020 | 5.040 | 5.010 | 5.120 | 734,000 | 3,722,080 | 5.0710 | 5.030 | 5.020 | 5.040 | 5.010 | 5.120 | 734,000 | 5.0710 | 0.00% |
| 2026-01-12 | 0 | 5.030 | 5.020 | 5.030 | 4.980 | 5.090 | 1,700,000 | 8,529,470 | 5.0173 | 5.030 | 5.020 | 5.030 | 4.980 | 5.090 | 1,700,000 | 5.0173 | 1.62% |
| 2026-01-09 | 0 | 4.950 | 4.950 | 4.980 | 4.860 | 5.100 | 794,000 | 3,919,020 | 4.9358 | 4.950 | 4.950 | 4.980 | 4.860 | 5.100 | 794,000 | 4.9358 | -0.20% |
| 2026-01-08 | 0 | 4.960 | 4.960 | 4.970 | 4.940 | 5.120 | 1,546,000 | 7,739,100 | 5.0059 | 4.960 | 4.960 | 4.970 | 4.940 | 5.120 | 1,546,000 | 5.0059 | -3.31% |
| 2026-01-07 | 0 | 5.130 | 5.120 | 5.130 | 4.890 | 5.170 | 2,977,000 | 15,020,600 | 5.0455 | 5.130 | 5.120 | 5.130 | 4.890 | 5.170 | 2,977,000 | 5.0455 | 4.91% |
| 2026-01-06 | 0 | 4.890 | 4.880 | 4.890 | 4.850 | 4.950 | 956,000 | 4,672,870 | 4.8879 | 4.890 | 4.880 | 4.890 | 4.850 | 4.950 | 956,000 | 4.8879 | 0.00% |
| 2026-01-05 | 0 | 4.890 | 4.880 | 4.890 | 4.790 | 4.930 | 1,289,000 | 6,297,260 | 4.8854 | 4.890 | 4.880 | 4.890 | 4.790 | 4.930 | 1,289,000 | 4.8854 | 1.24% |
| 2026-01-02 | 0 | 4.830 | 4.820 | 4.830 | 4.750 | 4.870 | 722,000 | 3,460,480 | 4.7929 | 4.830 | 4.820 | 4.830 | 4.750 | 4.870 | 722,000 | 4.7929 | -0.41% |
| 2025-12-31 | 0 | 4.850 | 4.850 | 4.870 | 4.700 | 4.900 | 375,000 | 1,811,340 | 4.8302 | 4.850 | 4.850 | 4.870 | 4.700 | 4.900 | 375,000 | 4.8302 | 3.19% |
| 2025-12-30 | 0 | 4.700 | 4.690 | 4.740 | 4.630 | 4.770 | 323,000 | 1,516,320 | 4.6945 | 4.700 | 4.690 | 4.740 | 4.630 | 4.770 | 323,000 | 4.6945 | 0.43% |
| 2025-12-29 | 0 | 4.680 | 4.670 | 4.680 | 4.550 | 4.750 | 1,121,000 | 5,176,530 | 4.6178 | 4.680 | 4.670 | 4.680 | 4.550 | 4.750 | 1,121,000 | 4.6178 | 2.63% |
| 2025-12-24 | 0 | 4.560 | 4.510 | 4.560 | 4.450 | 4.660 | 231,000 | 1,053,880 | 4.5623 | 4.560 | 4.510 | 4.560 | 4.450 | 4.660 | 231,000 | 4.5623 | 2.24% |
| 2025-12-23 | 0 | 4.460 | 4.460 | 4.500 | 4.460 | 4.550 | 211,000 | 950,260 | 4.5036 | 4.460 | 4.460 | 4.500 | 4.460 | 4.550 | 211,000 | 4.5036 | -1.98% |
| 2025-12-22 | 0 | 4.550 | 4.540 | 4.570 | 4.450 | 4.630 | 2,458,000 | 11,102,680 | 4.5170 | 4.550 | 4.540 | 4.570 | 4.450 | 4.630 | 2,458,000 | 4.5170 | -0.66% |
| 2025-12-19 | 0 | 4.580 | 4.580 | 4.590 | 4.570 | 4.660 | 209,107 | 960,328 | 4.5925 | 4.580 | 4.580 | 4.590 | 4.570 | 4.660 | 209,107 | 4.5925 | 0.00% |
| 2025-12-18 | 0 | 4.580 | 4.600 | 4.620 | 4.500 | 4.590 | 331,000 | 1,496,620 | 4.5215 | 4.580 | 4.600 | 4.620 | 4.500 | 4.590 | 331,000 | 4.5215 | -0.22% |
| 2025-12-17 | 0 | 4.590 | 4.580 | 4.600 | 4.580 | 4.650 | 194,000 | 893,530 | 4.6058 | 4.590 | 4.580 | 4.600 | 4.580 | 4.650 | 194,000 | 4.6058 | -0.22% |
| 2025-12-16 | 0 | 4.600 | 4.600 | 4.650 | 4.510 | 4.670 | 584,000 | 2,671,820 | 4.5750 | 4.600 | 4.600 | 4.650 | 4.510 | 4.670 | 584,000 | 4.5750 | -1.50% |
| 2025-12-15 | 0 | 4.670 | 4.670 | 4.700 | 4.660 | 4.760 | 672,000 | 3,154,730 | 4.6945 | 4.670 | 4.670 | 4.700 | 4.660 | 4.760 | 672,000 | 4.6945 | -2.51% |
| 2025-12-12 | 0 | 4.790 | 4.790 | 4.810 | 4.760 | 4.890 | 1,488,000 | 7,170,720 | 4.8190 | 4.790 | 4.790 | 4.810 | 4.760 | 4.890 | 1,488,000 | 4.8190 | 1.05% |
| 2025-12-11 | 0 | 4.740 | 4.740 | 4.780 | 4.710 | 4.860 | 376,000 | 1,793,230 | 4.7692 | 4.740 | 4.740 | 4.780 | 4.710 | 4.860 | 376,000 | 4.7692 | 0.00% |
| 2025-12-10 | 0 | 4.740 | 4.740 | 4.750 | 4.740 | 4.950 | 742,000 | 3,564,510 | 4.8039 | 4.740 | 4.740 | 4.750 | 4.740 | 4.950 | 742,000 | 4.8039 | -3.66% |
| 2025-12-09 | 0 | 4.920 | 4.920 | 4.930 | 4.830 | 4.970 | 1,869,000 | 9,172,840 | 4.9079 | 4.920 | 4.920 | 4.930 | 4.830 | 4.970 | 1,869,000 | 4.9079 | 0.20% |
| 2025-12-08 | 0 | 4.910 | 4.910 | 4.930 | 4.760 | 4.940 | 972,000 | 4,729,300 | 4.8655 | 4.910 | 4.910 | 4.930 | 4.760 | 4.940 | 972,000 | 4.8655 | 2.94% |
| 2025-12-05 | 0 | 4.770 | 4.770 | 4.780 | 4.640 | 4.830 | 998,000 | 4,744,330 | 4.7538 | 4.770 | 4.770 | 4.780 | 4.640 | 4.830 | 998,000 | 4.7538 | 1.49% |
| 2025-12-04 | 0 | 4.700 | 4.700 | 4.770 | 4.700 | 4.890 | 1,976,000 | 9,440,490 | 4.7776 | 4.700 | 4.700 | 4.770 | 4.700 | 4.890 | 1,976,000 | 4.7776 | -2.69% |
| 2025-12-03 | 0 | 4.830 | 4.820 | 4.840 | 4.610 | 4.860 | 1,629,000 | 7,704,180 | 4.7294 | 4.830 | 4.820 | 4.840 | 4.610 | 4.860 | 1,629,000 | 4.7294 | -2.62% |
| 2025-12-02 | 0 | 4.960 | 4.960 | 4.970 | 4.790 | 4.990 | 1,416,000 | 6,974,180 | 4.9253 | 4.960 | 4.960 | 4.970 | 4.790 | 4.990 | 1,416,000 | 4.9253 | 0.61% |
| 2025-12-01 | 0 | 4.930 | 4.930 | 4.950 | 4.750 | 4.950 | 2,584,000 | 12,654,350 | 4.8972 | 4.930 | 4.930 | 4.950 | 4.750 | 4.950 | 2,584,000 | 4.8972 | 4.89% |
| 2025-11-28 | 0 | 4.700 | 4.690 | 4.700 | 4.550 | 4.700 | 402,000 | 1,869,900 | 4.6515 | 4.700 | 4.690 | 4.700 | 4.550 | 4.700 | 402,000 | 4.6515 | 0.43% |
| 2025-11-27 | 0 | 4.680 | 4.680 | 4.690 | 4.500 | 4.820 | 1,034,000 | 4,846,270 | 4.6869 | 4.680 | 4.680 | 4.690 | 4.500 | 4.820 | 1,034,000 | 4.6869 | -2.90% |
| 2025-11-26 | 0 | 4.820 | 4.810 | 4.820 | 4.710 | 4.900 | 3,049,000 | 14,633,210 | 4.7993 | 4.820 | 4.810 | 4.820 | 4.710 | 4.900 | 3,049,000 | 4.7993 | 4.56% |
| 2025-11-25 | 0 | 4.610 | 4.610 | 4.630 | 4.500 | 4.750 | 1,264,000 | 5,869,850 | 4.6439 | 4.610 | 4.610 | 4.630 | 4.500 | 4.750 | 1,264,000 | 4.6439 | 0.00% |
| 2025-11-24 | 0 | 4.610 | 4.610 | 4.640 | 4.340 | 4.760 | 3,346,000 | 15,352,310 | 4.5883 | 4.610 | 4.610 | 4.640 | 4.340 | 4.760 | 3,346,000 | 4.5883 | 7.21% |
| 2025-11-21 | 0 | 4.300 | 4.290 | 4.300 | 4.260 | 4.300 | 1,586,116 | 6,807,088 | 4.2917 | 4.300 | 4.290 | 4.300 | 4.260 | 4.300 | 1,586,116 | 4.2917 | 0.00% |
| 2025-11-20 | 0 | 4.300 | 4.270 | 4.300 | 4.250 | 4.400 | 2,578,000 | 11,086,970 | 4.3006 | 4.300 | 4.270 | 4.300 | 4.250 | 4.400 | 2,578,000 | 4.3006 | 0.47% |
| 2025-11-19 | 0 | 4.280 | 4.260 | 4.280 | 4.200 | 4.390 | 463,000 | 1,979,530 | 4.2754 | 4.280 | 4.260 | 4.280 | 4.200 | 4.390 | 463,000 | 4.2754 | -0.23% |
| 2025-11-18 | 0 | 4.290 | 4.270 | 4.290 | 4.270 | 4.360 | 741,000 | 3,193,160 | 4.3093 | 4.290 | 4.270 | 4.290 | 4.270 | 4.360 | 741,000 | 4.3093 | -1.38% |
| 2025-11-17 | 0 | 4.350 | 4.350 | 4.390 | 4.340 | 4.400 | 211,000 | 924,130 | 4.3798 | 4.350 | 4.350 | 4.390 | 4.340 | 4.400 | 211,000 | 4.3798 | -0.68% |
| 2025-11-14 | 0 | 4.380 | 4.350 | 4.380 | 4.310 | 4.450 | 476,000 | 2,106,690 | 4.4258 | 4.380 | 4.350 | 4.380 | 4.310 | 4.450 | 476,000 | 4.4258 | -2.23% |
| 2025-11-13 | 0 | 4.480 | 4.480 | 4.500 | 4.410 | 4.500 | 420,000 | 1,879,420 | 4.4748 | 4.480 | 4.480 | 4.500 | 4.410 | 4.500 | 420,000 | 4.4748 | 1.82% |
| 2025-11-12 | 0 | 4.400 | 4.400 | 4.430 | 4.350 | 4.480 | 531,000 | 2,339,890 | 4.4066 | 4.400 | 4.400 | 4.430 | 4.350 | 4.480 | 531,000 | 4.4066 | 0.46% |
| 2025-11-11 | 0 | 4.380 | 4.360 | 4.390 | 4.360 | 4.440 | 198,000 | 872,190 | 4.4050 | 4.380 | 4.360 | 4.390 | 4.360 | 4.440 | 198,000 | 4.4050 | -1.35% |
| 2025-11-10 | 0 | 4.440 | 4.440 | 4.460 | 4.420 | 4.470 | 662,000 | 2,943,490 | 4.4464 | 4.440 | 4.440 | 4.460 | 4.420 | 4.470 | 662,000 | 4.4464 | 0.45% |
| 2025-11-07 | 0 | 4.420 | 4.420 | 4.430 | 4.370 | 4.500 | 753,000 | 3,331,920 | 4.4249 | 4.420 | 4.420 | 4.430 | 4.370 | 4.500 | 753,000 | 4.4249 | 0.91% |
| 2025-11-06 | 0 | 4.380 | 4.380 | 4.400 | 4.240 | 4.450 | 1,690,000 | 7,415,950 | 4.3881 | 4.380 | 4.380 | 4.400 | 4.240 | 4.450 | 1,690,000 | 4.3881 | 2.34% |
| 2025-11-05 | 0 | 4.280 | 4.250 | 4.270 | 4.100 | 4.300 | 637,000 | 2,677,170 | 4.2028 | 4.280 | 4.250 | 4.270 | 4.100 | 4.300 | 637,000 | 4.2028 | -0.23% |
| 2025-11-04 | 0 | 4.290 | 4.260 | 4.300 | 4.250 | 4.400 | 581,217 | 2,518,966 | 4.3340 | 4.290 | 4.260 | 4.300 | 4.250 | 4.400 | 581,217 | 4.3340 | -1.15% |
| 2025-11-03 | 0 | 4.340 | 4.330 | 4.360 | 4.280 | 4.400 | 399,000 | 1,737,070 | 4.3536 | 4.340 | 4.330 | 4.360 | 4.280 | 4.400 | 399,000 | 4.3536 | -0.23% |
| 2025-10-31 | 0 | 4.350 | 4.340 | 4.350 | 4.310 | 4.420 | 271,000 | 1,190,150 | 4.3917 | 4.350 | 4.340 | 4.350 | 4.310 | 4.420 | 271,000 | 4.3917 | -0.68% |
| 2025-10-30 | 0 | 4.380 | 4.370 | 4.380 | 4.310 | 4.420 | 1,000,000 | 4,353,620 | 4.3536 | 4.380 | 4.370 | 4.380 | 4.310 | 4.420 | 1,000,000 | 4.3536 | 1.62% |
| 2025-10-28 | 0 | 4.310 | 4.310 | 4.330 | 4.260 | 4.350 | 523,000 | 2,253,830 | 4.3094 | 4.310 | 4.310 | 4.330 | 4.260 | 4.350 | 523,000 | 4.3094 | 0.70% |
| 2025-10-27 | 0 | 4.280 | 4.260 | 4.280 | 4.260 | 4.420 | 1,576,000 | 6,778,860 | 4.3013 | 4.280 | 4.260 | 4.280 | 4.260 | 4.420 | 1,576,000 | 4.3013 | -0.23% |
| 2025-10-24 | 0 | 4.290 | 4.290 | 4.360 | 4.270 | 4.380 | 839,000 | 3,607,490 | 4.2997 | 4.290 | 4.290 | 4.360 | 4.270 | 4.380 | 839,000 | 4.2997 | -0.69% |
| 2025-10-23 | 0 | 4.320 | 4.310 | 4.340 | 4.250 | 4.460 | 1,316,116 | 5,650,638 | 4.2934 | 4.320 | 4.310 | 4.340 | 4.250 | 4.460 | 1,316,116 | 4.2934 | -3.36% |
| 2025-10-22 | 0 | 4.470 | 4.450 | 4.480 | 4.310 | 4.960 | 3,658,000 | 16,755,560 | 4.5805 | 4.470 | 4.450 | 4.480 | 4.310 | 4.960 | 3,658,000 | 4.5805 | 3.00% |
| 2025-10-21 | 0 | 4.340 | 4.330 | 4.340 | 4.200 | 4.460 | 1,441,000 | 6,316,650 | 4.3835 | 4.340 | 4.330 | 4.340 | 4.200 | 4.460 | 1,441,000 | 4.3835 | 1.40% |
| 2025-10-20 | 0 | 4.280 | 4.260 | 4.280 | 4.220 | 4.320 | 1,055,000 | 4,487,520 | 4.2536 | 4.280 | 4.260 | 4.280 | 4.220 | 4.320 | 1,055,000 | 4.2536 | 1.90% |
| 2025-10-17 | 0 | 4.200 | 4.200 | 4.210 | 4.130 | 4.280 | 497,000 | 2,100,310 | 4.2260 | 4.200 | 4.200 | 4.210 | 4.130 | 4.280 | 497,000 | 4.2260 | 1.69% |
| 2025-10-16 | 0 | 4.130 | 4.130 | 4.140 | 4.110 | 4.150 | 199,000 | 822,110 | 4.1312 | 4.130 | 4.130 | 4.140 | 4.110 | 4.150 | 199,000 | 4.1312 | -0.48% |
| 2025-10-15 | 0 | 4.150 | 4.140 | 4.150 | 4.100 | 4.200 | 349,000 | 1,451,830 | 4.1600 | 4.150 | 4.140 | 4.150 | 4.100 | 4.200 | 349,000 | 4.1600 | 0.00% |
| 2025-10-14 | 0 | 4.150 | 4.150 | 4.170 | 4.140 | 4.250 | 359,000 | 1,496,950 | 4.1698 | 4.150 | 4.150 | 4.170 | 4.140 | 4.250 | 359,000 | 4.1698 | -2.35% |
| 2025-10-13 | 0 | 4.250 | 4.210 | 4.250 | 4.100 | 4.280 | 454,000 | 1,896,140 | 4.1765 | 4.250 | 4.210 | 4.250 | 4.100 | 4.280 | 454,000 | 4.1765 | 0.47% |
| 2025-10-10 | 0 | 4.230 | 4.230 | 4.280 | 4.230 | 4.310 | 455,000 | 1,946,790 | 4.2787 | 4.230 | 4.230 | 4.280 | 4.230 | 4.310 | 455,000 | 4.2787 | -0.94% |
| 2025-10-09 | 0 | 4.270 | 4.260 | 4.270 | 4.260 | 4.350 | 800,000 | 3,444,250 | 4.3053 | 4.270 | 4.260 | 4.270 | 4.260 | 4.350 | 800,000 | 4.3053 | 0.00% |
| 2025-10-08 | 0 | 4.270 | 4.270 | 4.280 | 4.200 | 4.370 | 468,000 | 2,004,290 | 4.2827 | 4.270 | 4.270 | 4.280 | 4.200 | 4.370 | 468,000 | 4.2827 | -2.06% |
| 2025-10-06 | 0 | 4.360 | 4.360 | 4.410 | 4.180 | 4.600 | 2,074,000 | 9,025,540 | 4.3518 | 4.360 | 4.360 | 4.410 | 4.180 | 4.600 | 2,074,000 | 4.3518 | 4.31% |
| 2025-10-03 | 0 | 4.180 | 4.140 | 4.180 | 4.090 | 4.200 | 358,000 | 1,484,300 | 4.1461 | 4.180 | 4.140 | 4.180 | 4.090 | 4.200 | 358,000 | 4.1461 | 0.72% |
| 2025-10-02 | 0 | 4.150 | 4.130 | 4.150 | 4.110 | 4.170 | 516,000 | 2,143,640 | 4.1543 | 4.150 | 4.130 | 4.150 | 4.110 | 4.170 | 516,000 | 4.1543 | 0.97% |
| 2025-09-30 | 0 | 4.110 | 4.110 | 4.120 | 4.080 | 4.120 | 224,000 | 917,450 | 4.0958 | 4.110 | 4.110 | 4.120 | 4.080 | 4.120 | 224,000 | 4.0958 | 0.49% |
| 2025-09-29 | 0 | 4.090 | 4.080 | 4.090 | 4.050 | 4.110 | 413,000 | 1,686,350 | 4.0832 | 4.090 | 4.080 | 4.090 | 4.050 | 4.110 | 413,000 | 4.0832 | -0.73% |
| 2025-09-26 | 0 | 4.120 | 4.120 | 4.140 | 4.090 | 4.180 | 310,000 | 1,281,550 | 4.1340 | 4.120 | 4.120 | 4.140 | 4.090 | 4.180 | 310,000 | 4.1340 | -1.20% |
| 2025-09-25 | 0 | 4.170 | 4.170 | 4.180 | 4.100 | 4.180 | 292,000 | 1,209,170 | 4.1410 | 4.170 | 4.170 | 4.180 | 4.100 | 4.180 | 292,000 | 4.1410 | 0.48% |
| 2025-09-24 | 0 | 4.150 | 4.150 | 4.160 | 4.080 | 4.180 | 296,000 | 1,223,410 | 4.1331 | 4.150 | 4.150 | 4.160 | 4.080 | 4.180 | 296,000 | 4.1331 | 0.24% |
| 2025-09-23 | 0 | 4.140 | 4.140 | 4.160 | 4.070 | 4.160 | 224,000 | 920,370 | 4.1088 | 4.140 | 4.140 | 4.160 | 4.070 | 4.160 | 224,000 | 4.1088 | -0.48% |
| 2025-09-22 | 0 | 4.160 | 4.160 | 4.230 | 4.090 | 4.160 | 522,000 | 2,152,310 | 4.1232 | 4.160 | 4.160 | 4.230 | 4.090 | 4.160 | 522,000 | 4.1232 | 0.48% |
| 2025-09-19 | 0 | 4.140 | 4.090 | 4.140 | 4.090 | 4.140 | 247,120 | 1,015,476 | 4.1092 | 4.140 | 4.090 | 4.140 | 4.090 | 4.140 | 247,120 | 4.1092 | -0.24% |
| 2025-09-18 | 0 | 4.150 | 4.110 | 4.150 | 4.100 | 4.180 | 214,000 | 887,020 | 4.1450 | 4.150 | 4.110 | 4.150 | 4.100 | 4.180 | 214,000 | 4.1450 | -0.48% |
| 2025-09-17 | 0 | 4.170 | 4.160 | 4.170 | 4.050 | 4.200 | 701,000 | 2,888,550 | 4.1206 | 4.170 | 4.160 | 4.170 | 4.050 | 4.200 | 701,000 | 4.1206 | 1.71% |
| 2025-09-16 | 0 | 4.100 | 4.090 | 4.140 | 4.040 | 4.100 | 178,000 | 726,640 | 4.0822 | 4.100 | 4.090 | 4.140 | 4.040 | 4.100 | 178,000 | 4.0822 | -0.24% |
| 2025-09-15 | 0 | 4.110 | 4.090 | 4.110 | 4.060 | 4.120 | 221,000 | 906,740 | 4.1029 | 4.110 | 4.090 | 4.110 | 4.060 | 4.120 | 221,000 | 4.1029 | -0.24% |
| 2025-09-12 | 0 | 4.120 | 4.120 | 4.140 | 4.090 | 4.170 | 477,000 | 1,971,670 | 4.1335 | 4.120 | 4.120 | 4.140 | 4.090 | 4.170 | 477,000 | 4.1335 | -0.24% |
| 2025-09-11 | 0 | 4.130 | 4.050 | 4.130 | 4.000 | 4.150 | 1,482,000 | 5,977,740 | 4.0336 | 4.130 | 4.050 | 4.130 | 4.000 | 4.150 | 1,482,000 | 4.0336 | 1.47% |
| 2025-09-10 | 0 | 4.070 | 4.070 | 4.100 | 4.040 | 4.150 | 1,168,000 | 4,759,560 | 4.0750 | 4.070 | 4.070 | 4.100 | 4.040 | 4.150 | 1,168,000 | 4.0750 | -1.93% |
| 2025-09-09 | 0 | 4.150 | 4.150 | 4.170 | 4.090 | 4.170 | 284,000 | 1,175,430 | 4.1388 | 4.150 | 4.150 | 4.170 | 4.090 | 4.170 | 284,000 | 4.1388 | -0.72% |
| 2025-09-08 | 0 | 4.180 | 4.170 | 4.180 | 4.160 | 4.200 | 240,000 | 999,650 | 4.1652 | 4.180 | 4.170 | 4.180 | 4.160 | 4.200 | 240,000 | 4.1652 | -0.48% |
| 2025-09-05 | 0 | 4.200 | 4.190 | 4.200 | 4.180 | 4.220 | 401,000 | 1,682,090 | 4.1947 | 4.200 | 4.190 | 4.200 | 4.180 | 4.220 | 401,000 | 4.1947 | 0.96% |
| 2025-09-04 | 0 | 4.160 | 4.160 | 4.170 | 4.150 | 4.200 | 467,000 | 1,947,730 | 4.1707 | 4.160 | 4.160 | 4.170 | 4.150 | 4.200 | 467,000 | 4.1707 | -1.89% |
| 2025-09-03 | 0 | 4.240 | 4.240 | 4.260 | 4.200 | 4.300 | 249,000 | 1,058,860 | 4.2524 | 4.240 | 4.240 | 4.260 | 4.200 | 4.300 | 249,000 | 4.2524 | 0.47% |
| 2025-09-02 | 0 | 4.220 | 4.220 | 4.250 | 4.120 | 4.220 | 641,000 | 2,684,340 | 4.1877 | 4.220 | 4.220 | 4.250 | 4.120 | 4.220 | 641,000 | 4.1877 | 1.69% |
| 2025-09-01 | 0 | 4.150 | 4.130 | 4.150 | 4.050 | 4.200 | 811,000 | 3,344,130 | 4.1235 | 4.150 | 4.130 | 4.150 | 4.050 | 4.200 | 811,000 | 4.1235 | 1.22% |
| 2025-08-29 | 0 | 4.100 | 4.100 | 4.110 | 4.050 | 4.160 | 1,187,776 | 4,860,273 | 4.0919 | 4.100 | 4.100 | 4.110 | 4.050 | 4.160 | 1,187,776 | 4.0919 | -2.84% |
| 2025-08-28 | 0 | 4.220 | 4.220 | 4.230 | 4.200 | 4.300 | 467,000 | 1,969,000 | 4.2163 | 4.220 | 4.220 | 4.230 | 4.200 | 4.300 | 467,000 | 4.2163 | -1.86% |
| 2025-08-27 | 0 | 4.300 | 4.270 | 4.300 | 4.230 | 4.300 | 449,000 | 1,918,720 | 4.2733 | 4.300 | 4.270 | 4.300 | 4.230 | 4.300 | 449,000 | 4.2733 | 0.00% |
| 2025-08-26 | 0 | 4.300 | 4.290 | 4.320 | 4.230 | 4.400 | 1,009,000 | 4,350,250 | 4.3114 | 4.300 | 4.290 | 4.320 | 4.230 | 4.400 | 1,009,000 | 4.3114 | 0.70% |
| 2025-08-25 | 0 | 4.270 | 4.260 | 4.270 | 4.250 | 4.380 | 1,439,000 | 6,206,070 | 4.3128 | 4.270 | 4.260 | 4.270 | 4.250 | 4.380 | 1,439,000 | 4.3128 | -2.06% |
| 2025-08-22 | 0 | 4.360 | 4.350 | 4.390 | 4.220 | 4.400 | 776,000 | 3,349,760 | 4.3167 | 4.360 | 4.350 | 4.390 | 4.220 | 4.400 | 776,000 | 4.3167 | -2.02% |
| 2025-08-21 | 0 | 4.450 | 4.400 | 4.460 | 4.350 | 4.610 | 624,109 | 2,806,228 | 4.4964 | 4.450 | 4.400 | 4.460 | 4.350 | 4.610 | 624,109 | 4.4964 | -2.84% |
| 2025-08-20 | 0 | 4.580 | 4.580 | 4.600 | 4.560 | 4.690 | 1,330,000 | 6,129,520 | 4.6087 | 4.580 | 4.580 | 4.600 | 4.560 | 4.690 | 1,330,000 | 4.6087 | -0.65% |
| 2025-08-19 | 0 | 4.610 | 4.600 | 4.610 | 4.600 | 4.760 | 752,000 | 3,505,130 | 4.6611 | 4.610 | 4.600 | 4.610 | 4.600 | 4.760 | 752,000 | 4.6611 | -0.43% |
| 2025-08-18 | 0 | 4.630 | 4.630 | 4.700 | 4.620 | 4.830 | 2,312,000 | 10,978,640 | 4.7485 | 4.630 | 4.630 | 4.700 | 4.620 | 4.830 | 2,312,000 | 4.7485 | -0.64% |
| 2025-08-15 | 0 | 4.660 | 4.660 | 4.670 | 4.540 | 4.750 | 2,121,000 | 9,805,250 | 4.6229 | 4.660 | 4.660 | 4.670 | 4.540 | 4.750 | 2,121,000 | 4.6229 | 2.42% |
| 2025-08-14 | 0 | 4.550 | 4.540 | 4.550 | 4.500 | 4.800 | 1,387,000 | 6,422,730 | 4.6307 | 4.550 | 4.540 | 4.550 | 4.500 | 4.800 | 1,387,000 | 4.6307 | -3.60% |
| 2025-08-13 | 0 | 4.720 | 4.720 | 4.750 | 4.620 | 4.770 | 1,319,000 | 6,236,460 | 4.7282 | 4.720 | 4.720 | 4.750 | 4.620 | 4.770 | 1,319,000 | 4.7282 | 2.83% |
| 2025-08-12 | 0 | 4.590 | 4.580 | 4.600 | 4.520 | 4.900 | 2,344,000 | 10,760,990 | 4.5909 | 4.590 | 4.580 | 4.600 | 4.520 | 4.900 | 2,344,000 | 4.5909 | -3.16% |
| 2025-08-11 | 0 | 4.740 | 4.740 | 4.770 | 4.510 | 4.980 | 6,866,000 | 32,628,640 | 4.7522 | 4.740 | 4.740 | 4.770 | 4.510 | 4.980 | 6,866,000 | 4.7522 | 8.22% |
| 2025-08-08 | 0 | 4.380 | 4.370 | 4.390 | 4.170 | 4.390 | 3,212,000 | 13,868,450 | 4.3177 | 4.380 | 4.370 | 4.390 | 4.170 | 4.390 | 3,212,000 | 4.3177 | 6.05% |
| 2025-08-07 | 0 | 4.130 | 4.100 | 4.130 | 3.970 | 4.190 | 1,004,000 | 4,117,160 | 4.1008 | 4.130 | 4.100 | 4.130 | 3.970 | 4.190 | 1,004,000 | 4.1008 | 4.29% |
| 2025-08-06 | 0 | 3.960 | 3.960 | 4.000 | 3.910 | 4.050 | 188,000 | 749,700 | 3.9878 | 3.960 | 3.960 | 4.000 | 3.910 | 4.050 | 188,000 | 3.9878 | 0.76% |
| 2025-08-05 | 0 | 3.930 | 3.950 | 4.050 | 3.900 | 4.040 | 495,000 | 1,965,820 | 3.9714 | 3.930 | 3.950 | 4.050 | 3.900 | 4.040 | 495,000 | 3.9714 | -1.26% |
| 2025-08-04 | 0 | 3.980 | 3.940 | 3.970 | 3.770 | 3.990 | 791,000 | 3,079,970 | 3.8938 | 3.980 | 3.940 | 3.970 | 3.770 | 3.990 | 791,000 | 3.8938 | 0.25% |
| 2025-08-01 | 0 | 3.970 | 3.950 | 3.970 | 3.940 | 4.050 | 261,000 | 1,035,660 | 3.9680 | 3.970 | 3.950 | 3.970 | 3.940 | 4.050 | 261,000 | 3.9680 | -1.98% |
| 2025-07-31 | 0 | 4.050 | 3.980 | 4.050 | 3.930 | 4.070 | 572,000 | 2,280,100 | 3.9862 | 4.050 | 3.980 | 4.050 | 3.930 | 4.070 | 572,000 | 3.9862 | 0.75% |
| 2025-07-30 | 0 | 4.020 | 4.020 | 4.070 | 4.010 | 4.100 | 616,000 | 2,496,850 | 4.0533 | 4.020 | 4.020 | 4.070 | 4.010 | 4.100 | 616,000 | 4.0533 | -1.47% |
| 2025-07-29 | 0 | 4.080 | 4.070 | 4.080 | 4.030 | 4.220 | 641,000 | 2,614,970 | 4.0795 | 4.080 | 4.070 | 4.080 | 4.030 | 4.220 | 641,000 | 4.0795 | 0.49% |
| 2025-07-28 | 0 | 4.060 | 4.060 | 4.090 | 4.050 | 4.130 | 383,000 | 1,560,560 | 4.0746 | 4.060 | 4.060 | 4.090 | 4.050 | 4.130 | 383,000 | 4.0746 | 0.25% |
| 2025-07-25 | 0 | 4.050 | 4.060 | 4.070 | 4.000 | 4.100 | 1,148,000 | 4,642,680 | 4.0441 | 4.050 | 4.060 | 4.070 | 4.000 | 4.100 | 1,148,000 | 4.0441 | -0.98% |
| 2025-07-24 | 0 | 4.090 | 4.090 | 4.100 | 4.050 | 4.140 | 1,726,000 | 7,082,020 | 4.1031 | 4.090 | 4.090 | 4.100 | 4.050 | 4.140 | 1,726,000 | 4.1031 | -0.73% |
| 2025-07-23 | 0 | 4.120 | 4.100 | 4.120 | 4.030 | 4.260 | 2,143,000 | 8,810,370 | 4.1112 | 4.120 | 4.100 | 4.120 | 4.030 | 4.260 | 2,143,000 | 4.1112 | -3.29% |
| 2025-07-22 | 0 | 4.260 | 4.240 | 4.260 | 4.140 | 4.260 | 1,868,117 | 7,875,404 | 4.2157 | 4.260 | 4.240 | 4.260 | 4.140 | 4.260 | 1,868,117 | 4.2157 | 3.15% |
| 2025-07-21 | 0 | 4.130 | 4.120 | 4.130 | 3.840 | 4.140 | 2,941,000 | 11,778,080 | 4.0048 | 4.130 | 4.120 | 4.130 | 3.840 | 4.140 | 2,941,000 | 4.0048 | 7.55% |
| 2025-07-18 | 0 | 3.840 | 3.840 | 3.850 | 3.810 | 3.840 | 472,000 | 1,804,310 | 3.8227 | 3.840 | 3.840 | 3.850 | 3.810 | 3.840 | 472,000 | 3.8227 | 0.26% |
| 2025-07-17 | 0 | 3.830 | 3.820 | 3.830 | 3.810 | 3.860 | 221,000 | 848,200 | 3.8380 | 3.830 | 3.820 | 3.830 | 3.810 | 3.860 | 221,000 | 3.8380 | 0.00% |
| 2025-07-16 | 0 | 3.830 | 3.820 | 3.830 | 3.830 | 3.880 | 200,000 | 767,640 | 3.8382 | 3.830 | 3.820 | 3.830 | 3.830 | 3.880 | 200,000 | 3.8382 | 0.26% |
| 2025-07-15 | 0 | 3.820 | 3.810 | 3.820 | 3.800 | 3.860 | 147,000 | 563,980 | 3.8366 | 3.820 | 3.810 | 3.820 | 3.800 | 3.860 | 147,000 | 3.8366 | -0.52% |
| 2025-07-14 | 0 | 3.840 | 3.830 | 3.840 | 3.800 | 3.880 | 550,000 | 2,104,860 | 3.8270 | 3.840 | 3.830 | 3.840 | 3.800 | 3.880 | 550,000 | 3.8270 | -1.03% |
| 2025-07-11 | 0 | 3.880 | 3.850 | 3.890 | 3.830 | 3.910 | 648,000 | 2,503,540 | 3.8635 | 3.880 | 3.850 | 3.890 | 3.830 | 3.910 | 648,000 | 3.8635 | 1.31% |
| 2025-07-10 | 0 | 3.830 | 3.830 | 3.880 | 3.830 | 3.920 | 474,000 | 1,822,300 | 3.8445 | 3.830 | 3.830 | 3.880 | 3.830 | 3.920 | 474,000 | 3.8445 | 0.00% |
| 2025-07-09 | 0 | 3.830 | 3.830 | 3.880 | 3.830 | 3.890 | 401,300 | 1,547,930 | 3.8573 | 3.830 | 3.830 | 3.880 | 3.830 | 3.890 | 401,300 | 3.8573 | -2.05% |
| 2025-07-08 | 0 | 3.910 | 3.880 | 3.910 | 3.880 | 3.940 | 276,000 | 1,075,110 | 3.8953 | 3.910 | 3.880 | 3.910 | 3.880 | 3.940 | 276,000 | 3.8953 | 0.26% |
| 2025-07-07 | 0 | 3.900 | 3.900 | 3.940 | 3.890 | 3.960 | 139,000 | 544,770 | 3.9192 | 3.900 | 3.900 | 3.940 | 3.890 | 3.960 | 139,000 | 3.9192 | -1.76% |
| 2025-07-04 | 0 | 3.970 | 3.970 | 3.990 | 3.880 | 3.980 | 267,000 | 1,048,810 | 3.9281 | 3.970 | 3.970 | 3.990 | 3.880 | 3.980 | 267,000 | 3.9281 | 0.51% |
| 2025-07-03 | 0 | 3.950 | 3.940 | 3.950 | 3.900 | 3.950 | 220,000 | 862,380 | 3.9199 | 3.950 | 3.940 | 3.950 | 3.900 | 3.950 | 220,000 | 3.9199 | 1.02% |
| 2025-07-02 | 0 | 3.910 | 3.900 | 3.910 | 3.850 | 3.910 | 786,000 | 3,059,520 | 3.8925 | 3.910 | 3.900 | 3.910 | 3.850 | 3.910 | 786,000 | 3.8925 | -0.51% |
| 2025-06-30 | 0 | 3.930 | 3.910 | 3.930 | 3.910 | 4.020 | 188,000 | 742,520 | 3.9496 | 3.930 | 3.910 | 3.930 | 3.910 | 4.020 | 188,000 | 3.9496 | -1.26% |
| 2025-06-27 | 0 | 3.980 | 3.980 | 3.990 | 3.890 | 3.990 | 354,000 | 1,397,280 | 3.9471 | 3.980 | 3.980 | 3.990 | 3.890 | 3.990 | 354,000 | 3.9471 | 2.31% |
| 2025-06-26 | 0 | 3.890 | 3.890 | 3.900 | 3.880 | 3.950 | 168,000 | 656,600 | 3.9083 | 3.890 | 3.890 | 3.900 | 3.880 | 3.950 | 168,000 | 3.9083 | -1.02% |
| 2025-06-25 | 0 | 3.930 | 3.930 | 3.940 | 3.810 | 3.930 | 240,000 | 936,260 | 3.9011 | 3.930 | 3.930 | 3.940 | 3.810 | 3.930 | 240,000 | 3.9011 | 0.51% |
| 2025-06-24 | 0 | 3.910 | 3.940 | 3.950 | 3.850 | 3.950 | 333,000 | 1,296,230 | 3.8926 | 3.910 | 3.940 | 3.950 | 3.850 | 3.950 | 333,000 | 3.8926 | 1.56% |
| 2025-06-23 | 0 | 3.850 | 3.800 | 3.850 | 3.700 | 3.850 | 167,000 | 636,360 | 3.8105 | 3.850 | 3.800 | 3.850 | 3.700 | 3.850 | 167,000 | 3.8105 | 0.00% |
| 2025-06-20 | 0 | 3.850 | 3.850 | 3.870 | 3.750 | 3.850 | 234,000 | 896,260 | 3.8302 | 3.850 | 3.850 | 3.870 | 3.750 | 3.850 | 234,000 | 3.8302 | 1.32% |
| 2025-06-19 | 0 | 3.800 | 3.800 | 3.820 | 3.780 | 3.850 | 329,000 | 1,251,600 | 3.8043 | 3.800 | 3.800 | 3.820 | 3.780 | 3.850 | 329,000 | 3.8043 | 0.00% |
| 2025-06-18 | 0 | 3.800 | 3.800 | 3.870 | 3.800 | 3.850 | 415,000 | 1,582,850 | 3.8141 | 3.800 | 3.800 | 3.870 | 3.800 | 3.850 | 415,000 | 3.8141 | -2.56% |
| 2025-06-17 | 0 | 3.900 | 3.900 | 3.930 | 3.870 | 3.930 | 211,000 | 820,910 | 3.8906 | 3.900 | 3.900 | 3.930 | 3.870 | 3.930 | 211,000 | 3.8906 | 0.78% |
| 2025-06-16 | 0 | 3.870 | 3.870 | 3.880 | 3.800 | 3.860 | 202,000 | 770,350 | 3.8136 | 3.870 | 3.870 | 3.880 | 3.800 | 3.860 | 202,000 | 3.8136 | 0.26% |
| 2025-06-13 | 0 | 3.860 | 3.870 | 3.880 | 3.850 | 3.930 | 277,000 | 1,077,740 | 3.8908 | 3.860 | 3.870 | 3.880 | 3.850 | 3.930 | 277,000 | 3.8908 | -1.78% |
| 2025-06-12 | 0 | 3.930 | 3.930 | 3.940 | 3.920 | 3.990 | 324,000 | 1,274,730 | 3.9344 | 3.930 | 3.930 | 3.940 | 3.920 | 3.990 | 324,000 | 3.9344 | 0.00% |
| 2025-06-11 | 0 | 3.930 | 3.930 | 3.960 | 3.930 | 4.020 | 295,000 | 1,171,120 | 3.9699 | 3.930 | 3.930 | 3.960 | 3.930 | 4.020 | 295,000 | 3.9699 | 0.51% |
| 2025-06-10 | 0 | 3.910 | 3.910 | 3.930 | 3.900 | 3.950 | 408,000 | 1,599,980 | 3.9215 | 3.910 | 3.910 | 3.930 | 3.900 | 3.950 | 408,000 | 3.9215 | 0.51% |
| 2025-06-09 | 0 | 3.890 | 3.890 | 3.940 | 3.880 | 3.950 | 361,000 | 1,407,990 | 3.9002 | 3.890 | 3.890 | 3.940 | 3.880 | 3.950 | 361,000 | 3.9002 | -0.77% |
| 2025-06-06 | 0 | 3.920 | 3.920 | 3.930 | 3.880 | 3.960 | 238,000 | 934,370 | 3.9259 | 3.920 | 3.920 | 3.930 | 3.880 | 3.960 | 238,000 | 3.9259 | 1.55% |
| 2025-06-05 | 0 | 3.860 | 3.850 | 3.860 | 3.820 | 3.920 | 246,000 | 950,840 | 3.8652 | 3.860 | 3.850 | 3.860 | 3.820 | 3.920 | 246,000 | 3.8652 | 0.26% |
| 2025-06-04 | 0 | 3.850 | 3.830 | 3.850 | 3.850 | 3.940 | 232,000 | 899,210 | 3.8759 | 3.850 | 3.830 | 3.850 | 3.850 | 3.940 | 232,000 | 3.8759 | -0.52% |
| 2025-06-03 | 0 | 3.870 | 3.870 | 3.920 | 3.800 | 4.000 | 400,000 | 1,546,460 | 3.8662 | 3.870 | 3.870 | 3.920 | 3.800 | 4.000 | 400,000 | 3.8662 | 1.04% |
| 2025-06-02 | 0 | 3.830 | 3.830 | 3.840 | 3.800 | 3.900 | 319,000 | 1,221,080 | 3.8278 | 3.830 | 3.830 | 3.840 | 3.800 | 3.900 | 319,000 | 3.8278 | -2.54% |
| 2025-05-30 | 0 | 3.930 | 3.920 | 3.950 | 3.890 | 4.000 | 215,000 | 850,050 | 3.9537 | 3.930 | 3.920 | 3.950 | 3.890 | 4.000 | 215,000 | 3.9537 | -1.01% |
| 2025-05-29 | 0 | 3.970 | 3.970 | 4.050 | 3.780 | 4.150 | 436,000 | 1,698,850 | 3.8964 | 3.970 | 3.970 | 4.050 | 3.780 | 4.150 | 436,000 | 3.8964 | 3.66% |
| 2025-05-28 | 0 | 3.830 | 3.830 | 3.900 | 3.800 | 3.950 | 257,000 | 994,650 | 3.8702 | 3.830 | 3.830 | 3.900 | 3.800 | 3.950 | 257,000 | 3.8702 | -2.79% |
| 2025-05-27 | 0 | 3.940 | 3.940 | 3.950 | 3.900 | 3.990 | 309,000 | 1,215,820 | 3.9347 | 3.940 | 3.940 | 3.950 | 3.900 | 3.990 | 309,000 | 3.9347 | 0.77% |
| 2025-05-26 | 0 | 3.910 | 3.910 | 3.920 | 3.870 | 3.950 | 282,000 | 1,098,970 | 3.8971 | 3.910 | 3.910 | 3.920 | 3.870 | 3.950 | 282,000 | 3.8971 | -1.01% |
| 2025-05-23 | 0 | 3.950 | 3.920 | 3.960 | 3.870 | 4.040 | 1,187,000 | 4,692,430 | 3.9532 | 3.950 | 3.920 | 3.960 | 3.870 | 4.040 | 1,187,000 | 3.9532 | -2.23% |
| 2025-05-22 | 0 | 4.040 | 4.030 | 4.050 | 4.030 | 4.110 | 312,000 | 1,263,050 | 4.0482 | 4.040 | 4.030 | 4.050 | 4.030 | 4.110 | 312,000 | 4.0482 | -1.94% |
| 2025-05-21 | 0 | 4.120 | 4.130 | 4.140 | 4.110 | 4.190 | 514,000 | 2,125,720 | 4.1356 | 4.120 | 4.130 | 4.140 | 4.110 | 4.190 | 514,000 | 4.1356 | -1.67% |
| 2025-05-20 | 0 | 4.190 | 4.180 | 4.200 | 4.100 | 4.230 | 622,000 | 2,594,660 | 4.1715 | 4.190 | 4.180 | 4.200 | 4.100 | 4.230 | 622,000 | 4.1715 | 2.20% |
| 2025-05-19 | 0 | 4.100 | 4.090 | 4.100 | 4.080 | 4.160 | 303,000 | 1,243,380 | 4.1036 | 4.100 | 4.090 | 4.100 | 4.080 | 4.160 | 303,000 | 4.1036 | -1.44% |
| 2025-05-16 | 0 | 4.160 | 4.160 | 4.170 | 4.000 | 4.200 | 305,000 | 1,261,040 | 4.1346 | 4.160 | 4.160 | 4.170 | 4.000 | 4.200 | 305,000 | 4.1346 | -0.24% |
| 2025-05-15 | 0 | 4.170 | 4.150 | 4.160 | 4.150 | 4.200 | 885,000 | 3,683,180 | 4.1618 | 4.170 | 4.150 | 4.160 | 4.150 | 4.200 | 885,000 | 4.1618 | -0.71% |
| 2025-05-14 | 0 | 4.200 | 4.180 | 4.220 | 4.140 | 4.240 | 817,000 | 3,417,850 | 4.1834 | 4.200 | 4.180 | 4.220 | 4.140 | 4.240 | 817,000 | 4.1834 | 0.24% |
| 2025-05-13 | 0 | 4.190 | 4.190 | 4.200 | 4.190 | 4.350 | 511,000 | 2,176,430 | 4.2592 | 4.190 | 4.190 | 4.200 | 4.190 | 4.350 | 511,000 | 4.2592 | -3.23% |
| 2025-05-12 | 0 | 4.330 | 4.290 | 4.330 | 4.230 | 4.370 | 1,202,000 | 5,184,450 | 4.3132 | 4.330 | 4.290 | 4.330 | 4.230 | 4.370 | 1,202,000 | 4.3132 | 3.59% |
| 2025-05-09 | 0 | 4.180 | 4.170 | 4.180 | 4.110 | 4.180 | 148,000 | 615,610 | 4.1595 | 4.180 | 4.170 | 4.180 | 4.110 | 4.180 | 148,000 | 4.1595 | 0.00% |
| 2025-05-08 | 0 | 4.180 | 4.180 | 4.200 | 4.050 | 4.170 | 439,000 | 1,802,410 | 4.1057 | 4.180 | 4.180 | 4.200 | 4.050 | 4.170 | 439,000 | 4.1057 | 0.72% |
| 2025-05-07 | 0 | 4.150 | 4.150 | 4.190 | 4.150 | 4.300 | 267,000 | 1,121,110 | 4.1989 | 4.150 | 4.150 | 4.190 | 4.150 | 4.300 | 267,000 | 4.1989 | -3.04% |
| 2025-05-06 | 0 | 4.280 | 4.250 | 4.300 | 4.250 | 4.380 | 243,000 | 1,041,550 | 4.2862 | 4.280 | 4.250 | 4.300 | 4.250 | 4.380 | 243,000 | 4.2862 | -0.70% |
| 2025-05-02 | 0 | 4.310 | 4.300 | 4.310 | 4.150 | 4.310 | 535,000 | 2,274,170 | 4.2508 | 4.310 | 4.300 | 4.310 | 4.150 | 4.310 | 535,000 | 4.2508 | 2.13% |
| 2025-04-30 | 0 | 4.220 | 4.160 | 4.200 | 4.100 | 4.500 | 719,000 | 3,065,320 | 4.2633 | 4.220 | 4.160 | 4.200 | 4.100 | 4.500 | 719,000 | 4.2633 | -6.22% |
| 2025-04-29 | 0 | 4.500 | 4.480 | 4.500 | 4.410 | 4.590 | 970,000 | 4,337,360 | 4.4715 | 4.500 | 4.480 | 4.500 | 4.410 | 4.590 | 970,000 | 4.4715 | 4.65% |
| 2025-04-28 | 0 | 4.300 | 4.280 | 4.320 | 4.200 | 4.430 | 1,025,000 | 4,441,550 | 4.3332 | 4.300 | 4.280 | 4.320 | 4.200 | 4.430 | 1,025,000 | 4.3332 | 3.61% |
| 2025-04-25 | 0 | 4.150 | 4.150 | 4.160 | 3.980 | 4.200 | 742,900 | 3,053,154 | 4.1098 | 4.150 | 4.150 | 4.160 | 3.980 | 4.200 | 742,900 | 4.1098 | 4.27% |
| 2025-04-24 | 0 | 3.980 | 3.990 | 4.020 | 3.910 | 4.100 | 221,000 | 875,990 | 3.9638 | 3.980 | 3.990 | 4.020 | 3.910 | 4.100 | 221,000 | 3.9638 | -1.00% |
| 2025-04-23 | 0 | 4.020 | 4.020 | 4.040 | 3.960 | 4.150 | 921,000 | 3,720,480 | 4.0396 | 4.020 | 4.020 | 4.040 | 3.960 | 4.150 | 921,000 | 4.0396 | 0.00% |
| 2025-04-22 | 0 | 4.020 | 4.020 | 4.050 | 3.850 | 4.030 | 241,000 | 949,310 | 3.9390 | 4.020 | 4.020 | 4.050 | 3.850 | 4.030 | 241,000 | 3.9390 | 3.61% |
| 2025-04-17 | 0 | 3.880 | 3.880 | 3.900 | 3.650 | 4.070 | 588,000 | 2,250,040 | 3.8266 | 3.880 | 3.880 | 3.900 | 3.650 | 4.070 | 588,000 | 3.8266 | -2.02% |
| 2025-04-16 | 0 | 3.960 | 3.960 | 3.980 | 3.940 | 4.130 | 329,000 | 1,318,350 | 4.0071 | 3.960 | 3.960 | 3.980 | 3.940 | 4.130 | 329,000 | 4.0071 | -3.41% |
| 2025-04-15 | 0 | 4.100 | 4.100 | 4.110 | 3.960 | 4.160 | 662,000 | 2,697,620 | 4.0750 | 4.100 | 4.100 | 4.110 | 3.960 | 4.160 | 662,000 | 4.0750 | 3.02% |
| 2025-04-14 | 0 | 3.980 | 3.980 | 3.990 | 3.860 | 4.020 | 480,000 | 1,907,260 | 3.9735 | 3.980 | 3.980 | 3.990 | 3.860 | 4.020 | 480,000 | 3.9735 | 3.38% |
| 2025-04-11 | 0 | 3.850 | 3.850 | 3.920 | 3.800 | 4.000 | 462,000 | 1,791,510 | 3.8777 | 3.850 | 3.850 | 3.920 | 3.800 | 4.000 | 462,000 | 3.8777 | 0.52% |
| 2025-04-10 | 0 | 3.830 | 3.830 | 3.840 | 3.660 | 4.000 | 1,102,000 | 4,194,150 | 3.8059 | 3.830 | 3.830 | 3.840 | 3.660 | 4.000 | 1,102,000 | 3.8059 | 7.58% |
| 2025-04-09 | 0 | 3.560 | 3.560 | 3.590 | 3.470 | 3.600 | 978,000 | 3,445,380 | 3.5229 | 3.560 | 3.560 | 3.590 | 3.470 | 3.600 | 978,000 | 3.5229 | -2.47% |
| 2025-04-08 | 0 | 3.650 | 3.620 | 3.670 | 3.520 | 3.690 | 1,109,000 | 3,979,730 | 3.5886 | 3.650 | 3.620 | 3.670 | 3.520 | 3.690 | 1,109,000 | 3.5886 | 3.40% |
| 2025-04-07 | 0 | 3.530 | 3.520 | 3.530 | 3.500 | 4.010 | 2,219,000 | 8,115,830 | 3.6574 | 3.530 | 3.520 | 3.530 | 3.500 | 4.010 | 2,219,000 | 3.6574 | -15.35% |
| 2025-04-03 | 0 | 4.170 | 4.170 | 4.190 | 4.110 | 4.300 | 533,000 | 2,248,490 | 4.2186 | 4.170 | 4.170 | 4.190 | 4.110 | 4.300 | 533,000 | 4.2186 | -2.34% |
| 2025-04-02 | 0 | 4.270 | 4.270 | 4.300 | 4.190 | 4.370 | 584,000 | 2,512,860 | 4.3028 | 4.270 | 4.270 | 4.300 | 4.190 | 4.370 | 584,000 | 4.3028 | 1.91% |
| 2025-04-01 | 0 | 4.190 | 4.170 | 4.190 | 3.940 | 4.290 | 643,000 | 2,633,480 | 4.0956 | 4.190 | 4.170 | 4.190 | 3.940 | 4.290 | 643,000 | 4.0956 | 5.28% |
| 2025-03-31 | 0 | 3.980 | 3.950 | 3.980 | 3.780 | 4.110 | 2,136,200 | 8,353,441 | 3.9104 | 3.980 | 3.950 | 3.980 | 3.780 | 4.110 | 2,136,200 | 3.9104 | -3.63% |
| 2025-03-28 | 0 | 4.130 | 4.130 | 4.140 | 4.060 | 4.520 | 2,620,000 | 10,979,670 | 4.1907 | 4.130 | 4.130 | 4.140 | 4.060 | 4.520 | 2,620,000 | 4.1907 | -7.61% |
| 2025-03-27 | 0 | 4.470 | 4.470 | 4.490 | 4.400 | 4.770 | 1,482,000 | 6,681,520 | 4.5084 | 4.470 | 4.470 | 4.490 | 4.400 | 4.770 | 1,482,000 | 4.5084 | -6.29% |
| 2025-03-26 | 0 | 4.770 | 4.770 | 4.780 | 4.760 | 5.000 | 847,000 | 4,100,730 | 4.8415 | 4.770 | 4.770 | 4.780 | 4.760 | 5.000 | 847,000 | 4.8415 | -1.65% |
| 2025-03-25 | 0 | 4.850 | 4.850 | 4.890 | 4.850 | 4.980 | 530,000 | 2,594,130 | 4.8946 | 4.850 | 4.850 | 4.890 | 4.850 | 4.980 | 530,000 | 4.8946 | -2.41% |
| 2025-03-24 | 0 | 4.970 | 4.960 | 4.970 | 4.850 | 5.030 | 550,000 | 2,734,370 | 4.9716 | 4.970 | 4.960 | 4.970 | 4.850 | 5.030 | 550,000 | 4.9716 | 1.02% |
| 2025-03-21 | 0 | 4.920 | 4.920 | 4.940 | 4.800 | 5.030 | 2,013,000 | 9,885,240 | 4.9107 | 4.920 | 4.920 | 4.940 | 4.800 | 5.030 | 2,013,000 | 4.9107 | 0.41% |
| 2025-03-20 | 0 | 4.900 | 4.900 | 4.910 | 4.860 | 5.000 | 2,150,000 | 10,596,570 | 4.9286 | 4.900 | 4.900 | 4.910 | 4.860 | 5.000 | 2,150,000 | 4.9286 | -1.80% |
| 2025-03-19 | 0 | 4.990 | 4.990 | 5.020 | 4.980 | 5.080 | 3,503,000 | 17,516,670 | 5.0005 | 4.990 | 4.990 | 5.020 | 4.980 | 5.080 | 3,503,000 | 5.0005 | -1.77% |
| 2025-03-18 | 0 | 5.080 | 5.080 | 5.090 | 4.950 | 5.250 | 4,124,000 | 20,926,800 | 5.0744 | 5.080 | 5.080 | 5.090 | 4.950 | 5.250 | 4,124,000 | 5.0744 | -0.78% |
| 2025-03-17 | 0 | 5.120 | 5.120 | 5.130 | 5.100 | 5.340 | 3,241,000 | 16,756,310 | 5.1701 | 5.120 | 5.120 | 5.130 | 5.100 | 5.340 | 3,241,000 | 5.1701 | 0.20% |
| 2025-03-14 | 0 | 5.110 | 5.110 | 5.120 | 5.080 | 5.400 | 4,177,000 | 21,666,720 | 5.1871 | 5.110 | 5.110 | 5.120 | 5.080 | 5.400 | 4,177,000 | 5.1871 | -0.39% |
| 2025-03-13 | 0 | 5.130 | 5.130 | 5.150 | 5.080 | 5.480 | 8,611,000 | 45,319,154 | 5.2629 | 5.130 | 5.130 | 5.150 | 5.080 | 5.480 | 8,611,000 | 5.2629 | 1.38% |
| 2025-03-12 | 0 | 5.060 | 5.060 | 5.080 | 5.000 | 5.200 | 1,877,000 | 9,561,210 | 5.0939 | 5.060 | 5.060 | 5.080 | 5.000 | 5.200 | 1,877,000 | 5.0939 | 1.61% |
| 2025-03-11 | 0 | 4.980 | 4.980 | 5.000 | 4.830 | 5.040 | 971,000 | 4,821,170 | 4.9652 | 4.980 | 4.980 | 5.000 | 4.830 | 5.040 | 971,000 | 4.9652 | -0.40% |
| 2025-03-10 | 0 | 5.000 | 5.000 | 5.020 | 4.800 | 5.050 | 2,022,000 | 9,937,330 | 4.9146 | 5.000 | 5.000 | 5.020 | 4.800 | 5.050 | 2,022,000 | 4.9146 | -1.96% |
| 2025-03-07 | 0 | 5.100 | 5.110 | 5.120 | 4.920 | 5.400 | 1,939,000 | 10,004,740 | 5.1597 | 5.100 | 5.110 | 5.120 | 4.920 | 5.400 | 1,939,000 | 5.1597 | 0.99% |
| 2025-03-06 | 0 | 5.050 | 5.050 | 5.070 | 4.900 | 5.230 | 2,017,000 | 10,177,320 | 5.0458 | 5.050 | 5.050 | 5.070 | 4.900 | 5.230 | 2,017,000 | 5.0458 | -1.37% |
| 2025-03-05 | 0 | 5.120 | 5.110 | 5.120 | 4.880 | 5.140 | 2,809,800 | 14,122,059 | 5.0260 | 5.120 | 5.110 | 5.120 | 4.880 | 5.140 | 2,809,800 | 5.0260 | 5.13% |
| 2025-03-04 | 0 | 4.870 | 4.860 | 4.870 | 4.580 | 5.160 | 2,209,000 | 10,962,790 | 4.9628 | 4.870 | 4.860 | 4.870 | 4.580 | 5.160 | 2,209,000 | 4.9628 | 4.51% |
| 2025-03-03 | 0 | 4.660 | 4.660 | 4.680 | 4.400 | 4.900 | 4,325,000 | 20,116,350 | 4.6512 | 4.660 | 4.660 | 4.680 | 4.400 | 4.900 | 4,325,000 | 4.6512 | -6.99% |
| 2025-02-28 | 0 | 5.010 | 5.010 | 5.020 | 4.980 | 5.490 | 4,136,000 | 21,062,320 | 5.0924 | 5.010 | 5.010 | 5.020 | 4.980 | 5.490 | 4,136,000 | 5.0924 | -8.91% |
| 2025-02-27 | 0 | 5.500 | 5.480 | 5.500 | 4.850 | 5.860 | 7,810,000 | 42,520,233 | 5.4443 | 5.500 | 5.480 | 5.500 | 4.850 | 5.860 | 7,810,000 | 5.4443 | -2.14% |
| 2025-02-26 | 0 | 5.620 | 5.600 | 5.620 | 5.110 | 5.960 | 12,392,000 | 69,363,010 | 5.5974 | 5.620 | 5.600 | 5.620 | 5.110 | 5.960 | 12,392,000 | 5.5974 | 10.20% |
| 2025-02-25 | 0 | 5.100 | 5.090 | 5.100 | 4.630 | 5.100 | 7,025,000 | 34,609,900 | 4.9267 | 5.100 | 5.090 | 5.100 | 4.630 | 5.100 | 7,025,000 | 4.9267 | 10.15% |
| 2025-02-24 | 0 | 4.630 | 4.630 | 4.680 | 4.600 | 4.950 | 3,109,000 | 14,756,900 | 4.7465 | 4.630 | 4.630 | 4.680 | 4.600 | 4.950 | 3,109,000 | 4.7465 | 1.09% |
| 2025-02-21 | 0 | 4.580 | 4.580 | 4.590 | 4.390 | 4.800 | 3,955,000 | 18,078,460 | 4.5710 | 4.580 | 4.580 | 4.590 | 4.390 | 4.800 | 3,955,000 | 4.5710 | -4.18% |
| 2025-02-20 | 0 | 4.780 | 4.770 | 4.780 | 4.230 | 4.920 | 5,186,000 | 24,002,130 | 4.6283 | 4.780 | 4.770 | 4.780 | 4.230 | 4.920 | 5,186,000 | 4.6283 | 6.70% |
| 2025-02-19 | 0 | 4.480 | 4.460 | 4.480 | 3.950 | 4.500 | 6,745,000 | 28,799,550 | 4.2698 | 4.480 | 4.460 | 4.480 | 3.950 | 4.500 | 6,745,000 | 4.2698 | 14.87% |
| 2025-02-18 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 4.000 | 1,742,000 | 6,865,230 | 3.9410 | 3.900 | 3.900 | 3.950 | 3.900 | 4.000 | 1,742,000 | 3.9410 | 0.00% |
| 2025-02-17 | 0 | 3.900 | 3.900 | 3.950 | 3.760 | 3.980 | 3,383,000 | 13,264,390 | 3.9209 | 3.900 | 3.900 | 3.950 | 3.760 | 3.980 | 3,383,000 | 3.9209 | 1.04% |
| 2025-02-14 | 0 | 3.860 | 3.850 | 3.860 | 3.750 | 4.100 | 4,295,000 | 16,722,660 | 3.8935 | 3.860 | 3.850 | 3.860 | 3.750 | 4.100 | 4,295,000 | 3.8935 | -2.28% |
| 2025-02-13 | 0 | 3.950 | 3.950 | 3.960 | 3.200 | 4.100 | 7,999,000 | 30,325,780 | 3.7912 | 3.950 | 3.950 | 3.960 | 3.200 | 4.100 | 7,999,000 | 3.7912 | 24.61% |
| 2025-02-12 | 0 | 3.170 | 3.170 | 3.180 | 3.140 | 3.250 | 295,000 | 932,770 | 3.1619 | 3.170 | 3.170 | 3.180 | 3.140 | 3.250 | 295,000 | 3.1619 | 0.96% |
| 2025-02-11 | 0 | 3.140 | 3.140 | 3.170 | 3.120 | 3.170 | 200,000 | 626,500 | 3.1325 | 3.140 | 3.140 | 3.170 | 3.120 | 3.170 | 200,000 | 3.1325 | -1.87% |
| 2025-02-10 | 0 | 3.200 | 3.170 | 3.200 | 3.140 | 3.210 | 537,000 | 1,707,140 | 3.1790 | 3.200 | 3.170 | 3.200 | 3.140 | 3.210 | 537,000 | 3.1790 | 1.91% |
| 2025-02-07 | 0 | 3.140 | 3.130 | 3.150 | 3.080 | 3.170 | 247,000 | 773,840 | 3.1330 | 3.140 | 3.130 | 3.150 | 3.080 | 3.170 | 247,000 | 3.1330 | -0.32% |
| 2025-02-06 | 0 | 3.150 | 3.110 | 3.150 | 3.100 | 3.170 | 261,000 | 818,130 | 3.1346 | 3.150 | 3.110 | 3.150 | 3.100 | 3.170 | 261,000 | 3.1346 | 2.27% |
| 2025-02-05 | 0 | 3.080 | 3.070 | 3.110 | 3.070 | 3.120 | 114,000 | 352,910 | 3.0957 | 3.080 | 3.070 | 3.110 | 3.070 | 3.120 | 114,000 | 3.0957 | -0.96% |
| 2025-02-04 | 0 | 3.110 | 3.100 | 3.120 | 3.070 | 3.150 | 81,000 | 252,050 | 3.1117 | 3.110 | 3.100 | 3.120 | 3.070 | 3.150 | 81,000 | 3.1117 | 0.32% |
| 2025-02-03 | 0 | 3.100 | 3.100 | 3.150 | 3.060 | 3.120 | 84,000 | 259,870 | 3.0937 | 3.100 | 3.100 | 3.150 | 3.060 | 3.120 | 84,000 | 3.0937 | -0.64% |
| 2025-01-28 | 0 | 3.120 | 3.050 | 3.130 | 3.030 | 3.170 | 85,000 | 263,920 | 3.1049 | 3.120 | 3.050 | 3.130 | 3.030 | 3.170 | 85,000 | 3.1049 | 1.96% |
| 2025-01-27 | 0 | 3.060 | 3.060 | 3.100 | 3.050 | 3.200 | 1,200,000 | 3,693,300 | 3.0778 | 3.060 | 3.060 | 3.100 | 3.050 | 3.200 | 1,200,000 | 3.0778 | -3.77% |
| 2025-01-24 | 0 | 3.180 | 3.150 | 3.180 | 3.140 | 3.180 | 228,000 | 718,850 | 3.1529 | 3.180 | 3.150 | 3.180 | 3.140 | 3.180 | 228,000 | 3.1529 | 0.63% |
| 2025-01-23 | 0 | 3.160 | 3.150 | 3.160 | 3.170 | 3.200 | 155,000 | 492,470 | 3.1772 | 3.160 | 3.150 | 3.160 | 3.170 | 3.200 | 155,000 | 3.1772 | -0.63% |
| 2025-01-22 | 0 | 3.180 | 3.180 | 3.210 | 3.150 | 3.210 | 184,000 | 589,090 | 3.2016 | 3.180 | 3.180 | 3.210 | 3.150 | 3.210 | 184,000 | 3.2016 | -0.93% |
| 2025-01-21 | 0 | 3.210 | 3.160 | 3.210 | 3.030 | 3.270 | 479,000 | 1,481,490 | 3.0929 | 3.210 | 3.160 | 3.210 | 3.030 | 3.270 | 479,000 | 3.0929 | 2.56% |
| 2025-01-20 | 0 | 3.130 | 3.130 | 3.150 | 3.070 | 3.180 | 373,000 | 1,165,730 | 3.1253 | 3.130 | 3.130 | 3.150 | 3.070 | 3.180 | 373,000 | 3.1253 | -1.26% |
| 2025-01-17 | 0 | 3.170 | 3.170 | 3.180 | 3.030 | 3.180 | 317,000 | 994,640 | 3.1377 | 3.170 | 3.170 | 3.180 | 3.030 | 3.180 | 317,000 | 3.1377 | 0.32% |
| 2025-01-16 | 0 | 3.160 | 3.150 | 3.160 | 3.160 | 3.180 | 137,000 | 434,860 | 3.1742 | 3.160 | 3.150 | 3.160 | 3.160 | 3.180 | 137,000 | 3.1742 | 0.00% |
| 2025-01-15 | 0 | 3.160 | 3.160 | 3.180 | 3.150 | 3.180 | 103,000 | 325,870 | 3.1638 | 3.160 | 3.160 | 3.180 | 3.150 | 3.180 | 103,000 | 3.1638 | -0.63% |
| 2025-01-14 | 0 | 3.180 | 3.130 | 3.180 | 3.100 | 3.180 | 104,000 | 326,990 | 3.1441 | 3.180 | 3.130 | 3.180 | 3.100 | 3.180 | 104,000 | 3.1441 | 0.00% |
| 2025-01-13 | 0 | 3.180 | 3.130 | 3.180 | 3.110 | 3.180 | 149,000 | 473,180 | 3.1757 | 3.180 | 3.130 | 3.180 | 3.110 | 3.180 | 149,000 | 3.1757 | -0.62% |
| 2025-01-10 | 0 | 3.200 | 3.100 | 3.210 | 3.090 | 3.220 | 519,000 | 1,614,450 | 3.1107 | 3.200 | 3.100 | 3.210 | 3.090 | 3.220 | 519,000 | 3.1107 | 1.59% |
| 2025-01-09 | 0 | 3.150 | 3.160 | 3.210 | 3.140 | 3.220 | 142,000 | 448,270 | 3.1568 | 3.150 | 3.160 | 3.210 | 3.140 | 3.220 | 142,000 | 3.1568 | -2.17% |
| 2025-01-08 | 0 | 3.220 | 3.180 | 3.240 | 3.130 | 3.220 | 149,000 | 470,520 | 3.1579 | 3.220 | 3.180 | 3.240 | 3.130 | 3.220 | 149,000 | 3.1579 | 0.00% |
| 2025-01-07 | 0 | 3.220 | 3.160 | 3.220 | 3.060 | 3.240 | 156,000 | 496,350 | 3.1817 | 3.220 | 3.160 | 3.220 | 3.060 | 3.240 | 156,000 | 3.1817 | 3.21% |
| 2025-01-06 | 0 | 3.120 | 3.120 | 3.200 | 3.120 | 3.120 | 13,000 | 40,560 | 3.1200 | 3.120 | 3.120 | 3.200 | 3.120 | 3.120 | 13,000 | 3.1200 | 0.97% |
| 2025-01-03 | 0 | 3.090 | 3.090 | 3.200 | 3.090 | 3.180 | 137,000 | 428,770 | 3.1297 | 3.090 | 3.090 | 3.200 | 3.090 | 3.180 | 137,000 | 3.1297 | -0.64% |
| 2025-01-02 | 0 | 3.110 | 3.110 | 3.130 | 3.110 | 3.170 | 152,000 | 478,110 | 3.1455 | 3.110 | 3.110 | 3.130 | 3.110 | 3.170 | 152,000 | 3.1455 | -1.89% |
| 2024-12-31 | 0 | 3.170 | 3.160 | 3.200 | 3.150 | 3.210 | 150,000 | 477,510 | 3.1834 | 3.170 | 3.160 | 3.200 | 3.150 | 3.210 | 150,000 | 3.1834 | -0.31% |
| 2024-12-30 | 0 | 3.180 | 3.180 | 3.230 | 3.150 | 3.240 | 87,000 | 278,980 | 3.2067 | 3.180 | 3.180 | 3.230 | 3.150 | 3.240 | 87,000 | 3.2067 | 0.00% |
| 2024-12-27 | 0 | 3.180 | 3.180 | 3.200 | 3.180 | 3.220 | 81,000 | 259,420 | 3.2027 | 3.180 | 3.180 | 3.200 | 3.180 | 3.220 | 81,000 | 3.2027 | -0.62% |
| 2024-12-24 | 0 | 3.200 | 3.200 | 3.300 | 3.190 | 3.350 | 162,000 | 526,250 | 3.2485 | 3.200 | 3.200 | 3.300 | 3.190 | 3.350 | 162,000 | 3.2485 | 0.63% |
| 2024-12-23 | 0 | 3.180 | 3.130 | 3.180 | 3.120 | 3.300 | 164,000 | 521,490 | 3.1798 | 3.180 | 3.130 | 3.180 | 3.120 | 3.300 | 164,000 | 3.1798 | 4.26% |
| 2024-12-20 | 0 | 3.050 | 3.050 | 3.100 | 3.030 | 3.130 | 530,000 | 1,630,310 | 3.0761 | 3.050 | 3.050 | 3.100 | 3.030 | 3.130 | 530,000 | 3.0761 | -2.87% |
| 2024-12-19 | 0 | 3.140 | 3.100 | 3.140 | 3.050 | 3.170 | 78,000 | 242,450 | 3.1083 | 3.140 | 3.100 | 3.140 | 3.050 | 3.170 | 78,000 | 3.1083 | 0.00% |
| 2024-12-18 | 0 | 3.140 | 3.090 | 3.140 | 3.090 | 3.150 | 400,000 | 1,247,440 | 3.1186 | 3.140 | 3.090 | 3.140 | 3.090 | 3.150 | 400,000 | 3.1186 | -0.32% |
| 2024-12-17 | 0 | 3.150 | 3.140 | 3.150 | 3.130 | 3.270 | 207,000 | 660,830 | 3.1924 | 3.150 | 3.140 | 3.150 | 3.130 | 3.270 | 207,000 | 3.1924 | -3.67% |
| 2024-12-16 | 0 | 3.270 | 3.230 | 3.270 | 3.200 | 3.360 | 148,000 | 485,300 | 3.2791 | 3.270 | 3.230 | 3.270 | 3.200 | 3.360 | 148,000 | 3.2791 | -2.68% |
| 2024-12-13 | 0 | 3.360 | 3.350 | 3.370 | 3.300 | 3.440 | 279,000 | 947,400 | 3.3957 | 3.360 | 3.350 | 3.370 | 3.300 | 3.440 | 279,000 | 3.3957 | 0.00% |
| 2024-12-12 | 0 | 3.360 | 3.350 | 3.380 | 3.250 | 3.420 | 707,000 | 2,387,230 | 3.3766 | 3.360 | 3.350 | 3.380 | 3.250 | 3.420 | 707,000 | 3.3766 | 3.38% |
| 2024-12-11 | 0 | 3.250 | 3.250 | 3.270 | 3.210 | 3.250 | 150,000 | 484,310 | 3.2287 | 3.250 | 3.250 | 3.270 | 3.210 | 3.250 | 150,000 | 3.2287 | 0.00% |
| 2024-12-10 | 0 | 3.250 | 3.240 | 3.270 | 3.140 | 3.350 | 662,000 | 2,171,320 | 3.2799 | 3.250 | 3.240 | 3.270 | 3.140 | 3.350 | 662,000 | 3.2799 | 4.17% |
| 2024-12-09 | 0 | 3.120 | 3.120 | 3.240 | 3.100 | 3.200 | 274,000 | 866,210 | 3.1614 | 3.120 | 3.120 | 3.240 | 3.100 | 3.200 | 274,000 | 3.1614 | -3.41% |
| 2024-12-06 | 0 | 3.230 | 3.230 | 3.280 | 3.180 | 3.300 | 458,000 | 1,492,490 | 3.2587 | 3.230 | 3.230 | 3.280 | 3.180 | 3.300 | 458,000 | 3.2587 | 0.31% |
| 2024-12-05 | 0 | 3.220 | 3.200 | 3.230 | 3.090 | 3.220 | 122,000 | 389,100 | 3.1893 | 3.220 | 3.200 | 3.230 | 3.090 | 3.220 | 122,000 | 3.1893 | 2.88% |
| 2024-12-04 | 0 | 3.130 | 3.130 | 3.150 | 3.080 | 3.200 | 191,000 | 598,650 | 3.1343 | 3.130 | 3.130 | 3.150 | 3.080 | 3.200 | 191,000 | 3.1343 | -2.80% |
| 2024-12-03 | 0 | 3.220 | 3.200 | 3.220 | 3.170 | 3.250 | 248,000 | 796,220 | 3.2106 | 3.220 | 3.200 | 3.220 | 3.170 | 3.250 | 248,000 | 3.2106 | 0.62% |
| 2024-12-02 | 0 | 3.200 | 3.200 | 3.230 | 3.170 | 3.250 | 149,000 | 477,620 | 3.2055 | 3.200 | 3.200 | 3.230 | 3.170 | 3.250 | 149,000 | 3.2055 | 2.56% |
| 2024-11-29 | 0 | 3.120 | 3.120 | 3.150 | 3.120 | 3.150 | 78,000 | 244,100 | 3.1295 | 3.120 | 3.120 | 3.150 | 3.120 | 3.150 | 78,000 | 3.1295 | 0.32% |
| 2024-11-28 | 0 | 3.110 | 3.110 | 3.150 | 3.070 | 3.160 | 27,000 | 83,330 | 3.0863 | 3.110 | 3.110 | 3.150 | 3.070 | 3.160 | 27,000 | 3.0863 | -1.27% |
| 2024-11-27 | 0 | 3.150 | 3.140 | 3.150 | 3.060 | 3.200 | 199,000 | 620,380 | 3.1175 | 3.150 | 3.140 | 3.150 | 3.060 | 3.200 | 199,000 | 3.1175 | -0.63% |
| 2024-11-26 | 0 | 3.170 | 3.090 | 3.200 | 3.020 | 3.210 | 154,000 | 477,880 | 3.1031 | 3.170 | 3.090 | 3.200 | 3.020 | 3.210 | 154,000 | 3.1031 | 4.62% |
| 2024-11-25 | 0 | 3.030 | 3.030 | 3.070 | 3.000 | 3.190 | 249,000 | 753,520 | 3.0262 | 3.030 | 3.030 | 3.070 | 3.000 | 3.190 | 249,000 | 3.0262 | -3.19% |
| 2024-11-22 | 0 | 3.130 | 3.100 | 3.140 | 3.000 | 3.250 | 414,000 | 1,287,240 | 3.1093 | 3.130 | 3.100 | 3.140 | 3.000 | 3.250 | 414,000 | 3.1093 | -2.80% |
| 2024-11-21 | 0 | 3.220 | 3.200 | 3.220 | 3.180 | 3.250 | 98,000 | 315,100 | 3.2153 | 3.220 | 3.200 | 3.220 | 3.180 | 3.250 | 98,000 | 3.2153 | -1.83% |
| 2024-11-20 | 0 | 3.280 | 3.210 | 3.280 | 3.200 | 3.320 | 189,000 | 614,260 | 3.2501 | 3.280 | 3.210 | 3.280 | 3.200 | 3.320 | 189,000 | 3.2501 | -1.20% |
| 2024-11-19 | 0 | 3.320 | 3.320 | 3.330 | 3.290 | 3.340 | 139,000 | 461,360 | 3.3191 | 3.320 | 3.320 | 3.330 | 3.290 | 3.340 | 139,000 | 3.3191 | 2.15% |
| 2024-11-18 | 0 | 3.250 | 3.210 | 3.290 | 3.250 | 3.490 | 515,000 | 1,719,710 | 3.3392 | 3.250 | 3.210 | 3.290 | 3.250 | 3.490 | 515,000 | 3.3392 | 1.88% |
| 2024-11-15 | 0 | 3.190 | 3.180 | 3.190 | 3.100 | 3.250 | 262,000 | 837,600 | 3.1969 | 3.190 | 3.180 | 3.190 | 3.100 | 3.250 | 262,000 | 3.1969 | 2.90% |
| 2024-11-14 | 0 | 3.100 | 3.100 | 3.120 | 3.100 | 3.300 | 309,000 | 973,120 | 3.1493 | 3.100 | 3.100 | 3.120 | 3.100 | 3.300 | 309,000 | 3.1493 | -6.06% |
| 2024-11-13 | 0 | 3.300 | 3.230 | 3.300 | 3.200 | 3.410 | 713,000 | 2,323,630 | 3.2589 | 3.300 | 3.230 | 3.300 | 3.200 | 3.410 | 713,000 | 3.2589 | -3.23% |
| 2024-11-12 | 0 | 3.410 | 3.400 | 3.490 | 3.330 | 3.600 | 1,132,000 | 3,910,840 | 3.4548 | 3.410 | 3.400 | 3.490 | 3.330 | 3.600 | 1,132,000 | 3.4548 | -4.48% |
| 2024-11-11 | 0 | 3.570 | 3.570 | 3.590 | 3.530 | 3.710 | 1,034,000 | 3,761,300 | 3.6376 | 3.570 | 3.570 | 3.590 | 3.530 | 3.710 | 1,034,000 | 3.6376 | -2.99% |
| 2024-11-08 | 0 | 3.680 | 3.640 | 3.680 | 3.560 | 3.780 | 1,256,000 | 4,591,780 | 3.6559 | 3.680 | 3.640 | 3.680 | 3.560 | 3.780 | 1,256,000 | 3.6559 | 3.08% |
| 2024-11-07 | 0 | 3.570 | 3.570 | 3.600 | 3.570 | 3.900 | 5,028,000 | 18,452,300 | 3.6699 | 3.570 | 3.570 | 3.600 | 3.570 | 3.900 | 5,028,000 | 3.6699 | -5.80% |
| 2024-11-06 | 0 | 3.790 | 3.740 | 3.790 | 3.400 | 3.800 | 6,122,000 | 22,565,790 | 3.6860 | 3.790 | 3.740 | 3.790 | 3.400 | 3.800 | 6,122,000 | 3.6860 | 13.47% |
| 2024-11-05 | 0 | 3.340 | 3.330 | 3.340 | 3.280 | 3.400 | 717,000 | 2,399,350 | 3.3464 | 3.340 | 3.330 | 3.340 | 3.280 | 3.400 | 717,000 | 3.3464 | 2.77% |
| 2024-11-04 | 0 | 3.250 | 3.250 | 3.310 | 3.120 | 3.400 | 1,115,000 | 3,596,550 | 3.2256 | 3.250 | 3.250 | 3.310 | 3.120 | 3.400 | 1,115,000 | 3.2256 | -2.11% |
| 2024-11-01 | 0 | 3.320 | 3.320 | 3.390 | 3.010 | 3.500 | 2,187,000 | 6,993,910 | 3.1979 | 3.320 | 3.320 | 3.390 | 3.010 | 3.500 | 2,187,000 | 3.1979 | 0.61% |
| 2024-10-31 | 0 | 3.300 | 3.300 | 3.360 | 3.300 | 3.660 | 2,776,000 | 9,614,560 | 3.4635 | 3.300 | 3.300 | 3.360 | 3.300 | 3.660 | 2,776,000 | 3.4635 | -10.08% |
| 2024-10-30 | 0 | 3.670 | 3.600 | 3.670 | 3.370 | 3.730 | 3,804,000 | 13,638,710 | 3.5854 | 3.670 | 3.600 | 3.670 | 3.370 | 3.730 | 3,804,000 | 3.5854 | 8.90% |
| 2024-10-29 | 0 | 3.370 | 3.300 | 3.350 | 2.910 | 3.370 | 3,206,000 | 10,172,980 | 3.1731 | 3.370 | 3.300 | 3.350 | 2.910 | 3.370 | 3,206,000 | 3.1731 | 13.09% |
| 2024-10-28 | 0 | 2.980 | 2.940 | 2.990 | 2.880 | 2.980 | 2,444,000 | 7,145,480 | 2.9237 | 2.980 | 2.940 | 2.990 | 2.880 | 2.980 | 2,444,000 | 2.9237 | 7.19% |
| 2024-10-25 | 0 | 2.780 | 2.730 | 2.750 | 2.720 | 2.890 | 1,130,000 | 3,132,190 | 2.7718 | 2.780 | 2.730 | 2.750 | 2.720 | 2.890 | 1,130,000 | 2.7718 | -3.81% |
| 2024-10-24 | 0 | 2.890 | 2.880 | 2.900 | 2.720 | 2.940 | 1,340,000 | 3,829,960 | 2.8582 | 2.890 | 2.880 | 2.900 | 2.720 | 2.940 | 1,340,000 | 2.8582 | 0.35% |
| 2024-10-23 | 0 | 2.880 | 2.880 | 2.890 | 2.590 | 2.950 | 3,122,000 | 8,847,260 | 2.8338 | 2.880 | 2.880 | 2.890 | 2.590 | 2.950 | 3,122,000 | 2.8338 | 11.20% |
| 2024-10-22 | 0 | 2.590 | 2.590 | 2.610 | 2.500 | 2.630 | 1,520,000 | 3,919,050 | 2.5783 | 2.590 | 2.590 | 2.610 | 2.500 | 2.630 | 1,520,000 | 2.5783 | 3.60% |
| 2024-10-21 | 0 | 2.500 | 2.500 | 2.510 | 2.480 | 2.540 | 623,000 | 1,564,900 | 2.5119 | 2.500 | 2.500 | 2.510 | 2.480 | 2.540 | 623,000 | 2.5119 | -0.79% |
| 2024-10-18 | 0 | 2.520 | 2.490 | 2.520 | 2.450 | 2.520 | 1,303,000 | 3,247,770 | 2.4925 | 2.520 | 2.490 | 2.520 | 2.450 | 2.520 | 1,303,000 | 2.4925 | 2.86% |
| 2024-10-17 | 0 | 2.450 | 2.450 | 2.460 | 2.450 | 2.550 | 654,000 | 1,627,120 | 2.4880 | 2.450 | 2.450 | 2.460 | 2.450 | 2.550 | 654,000 | 2.4880 | -2.00% |
| 2024-10-16 | 0 | 2.500 | 2.500 | 2.540 | 2.480 | 2.570 | 551,000 | 1,399,900 | 2.5407 | 2.500 | 2.500 | 2.540 | 2.480 | 2.570 | 551,000 | 2.5407 | 0.00% |
| 2024-10-15 | 0 | 2.500 | 2.480 | 2.520 | 2.490 | 2.530 | 455,000 | 1,139,040 | 2.5034 | 2.500 | 2.480 | 2.520 | 2.490 | 2.530 | 455,000 | 2.5034 | -1.19% |
| 2024-10-14 | 0 | 2.530 | 2.520 | 2.530 | 2.440 | 2.540 | 1,132,000 | 2,829,770 | 2.4998 | 2.530 | 2.520 | 2.530 | 2.440 | 2.540 | 1,132,000 | 2.4998 | 1.61% |
| 2024-10-10 | 0 | 2.490 | 2.490 | 2.500 | 2.480 | 2.550 | 581,000 | 1,459,300 | 2.5117 | 2.490 | 2.490 | 2.500 | 2.480 | 2.550 | 581,000 | 2.5117 | 0.40% |
| 2024-10-09 | 0 | 2.480 | 2.470 | 2.520 | 2.450 | 2.630 | 1,743,000 | 4,419,670 | 2.5357 | 2.480 | 2.470 | 2.520 | 2.450 | 2.630 | 1,743,000 | 2.5357 | -0.80% |
| 2024-10-08 | 0 | 2.500 | 2.500 | 2.530 | 2.500 | 2.700 | 2,882,000 | 7,309,290 | 2.5362 | 2.500 | 2.500 | 2.530 | 2.500 | 2.700 | 2,882,000 | 2.5362 | -7.41% |
| 2024-10-07 | 0 | 2.700 | 2.690 | 2.710 | 2.460 | 2.720 | 2,775,000 | 7,191,490 | 2.5915 | 2.700 | 2.690 | 2.710 | 2.460 | 2.720 | 2,775,000 | 2.5915 | 8.87% |
| 2024-10-04 | 0 | 2.480 | 2.480 | 2.490 | 2.460 | 2.540 | 2,141,000 | 5,310,640 | 2.4804 | 2.480 | 2.480 | 2.490 | 2.460 | 2.540 | 2,141,000 | 2.4804 | -1.98% |
| 2024-10-03 | 0 | 2.530 | 2.520 | 2.560 | 2.500 | 2.650 | 1,384,000 | 3,565,230 | 2.5760 | 2.530 | 2.520 | 2.560 | 2.500 | 2.650 | 1,384,000 | 2.5760 | -1.56% |
| 2024-10-02 | 0 | 2.570 | 2.580 | 2.610 | 2.450 | 2.620 | 2,059,000 | 5,327,090 | 2.5872 | 2.570 | 2.580 | 2.610 | 2.450 | 2.620 | 2,059,000 | 2.5872 | 0.78% |
| 2024-09-30 | 0 | 2.550 | 2.550 | 2.570 | 2.460 | 2.600 | 1,671,000 | 4,266,080 | 2.5530 | 2.550 | 2.550 | 2.570 | 2.460 | 2.600 | 1,671,000 | 2.5530 | 2.82% |
| 2024-09-27 | 0 | 2.480 | 2.480 | 2.490 | 2.430 | 2.480 | 746,000 | 1,835,090 | 2.4599 | 2.480 | 2.480 | 2.490 | 2.430 | 2.480 | 746,000 | 2.4599 | 1.22% |
| 2024-09-26 | 0 | 2.450 | 2.450 | 2.460 | 2.400 | 2.470 | 642,000 | 1,557,190 | 2.4255 | 2.450 | 2.450 | 2.460 | 2.400 | 2.470 | 642,000 | 2.4255 | 2.08% |
| 2024-09-25 | 0 | 2.400 | 2.400 | 2.410 | 2.380 | 2.400 | 424,000 | 1,011,630 | 2.3859 | 2.400 | 2.400 | 2.410 | 2.380 | 2.400 | 424,000 | 2.3859 | 1.69% |
| 2024-09-24 | 0 | 2.360 | 2.360 | 2.370 | 2.280 | 2.380 | 73,000 | 171,260 | 2.3460 | 2.360 | 2.360 | 2.370 | 2.280 | 2.380 | 73,000 | 2.3460 | 3.51% |
| 2024-09-23 | 0 | 2.280 | 2.280 | 2.320 | 2.270 | 2.320 | 69,000 | 158,200 | 2.2928 | 2.280 | 2.280 | 2.320 | 2.270 | 2.320 | 69,000 | 2.2928 | -2.15% |
| 2024-09-20 | 0 | 2.330 | 2.330 | 2.350 | 2.320 | 2.350 | 88,000 | 204,500 | 2.3239 | 2.330 | 2.330 | 2.350 | 2.320 | 2.350 | 88,000 | 2.3239 | -0.85% |
| 2024-09-19 | 0 | 2.350 | 2.350 | 2.360 | 2.340 | 2.350 | 73,000 | 171,510 | 2.3495 | 2.350 | 2.350 | 2.360 | 2.340 | 2.350 | 73,000 | 2.3495 | 0.86% |
| 2024-09-17 | 0 | 2.330 | 2.330 | 2.350 | 2.280 | 2.330 | 35,000 | 81,180 | 2.3194 | 2.330 | 2.330 | 2.350 | 2.280 | 2.330 | 35,000 | 2.3194 | 2.19% |
| 2024-09-16 | 0 | 2.280 | 2.280 | 2.320 | 2.280 | 2.280 | 1,000 | 2,280 | 2.2800 | 2.280 | 2.280 | 2.320 | 2.280 | 2.280 | 1,000 | 2.2800 | 0.44% |
| 2024-09-13 | 0 | 2.270 | 2.270 | 2.310 | 2.250 | 2.320 | 71,000 | 162,410 | 2.2875 | 2.270 | 2.270 | 2.310 | 2.250 | 2.320 | 71,000 | 2.2875 | -1.30% |
| 2024-09-12 | 0 | 2.300 | 2.300 | 2.380 | 2.280 | 2.300 | 17,000 | 38,920 | 2.2894 | 2.300 | 2.300 | 2.380 | 2.280 | 2.300 | 17,000 | 2.2894 | 0.00% |
| 2024-09-11 | 0 | 2.300 | 2.300 | 2.320 | 2.300 | 2.310 | 52,000 | 119,660 | 2.3012 | 2.300 | 2.300 | 2.320 | 2.300 | 2.310 | 52,000 | 2.3012 | -0.86% |
| 2024-09-10 | 0 | 2.320 | 2.320 | 2.340 | 2.320 | 2.330 | 37,000 | 86,090 | 2.3268 | 2.320 | 2.320 | 2.340 | 2.320 | 2.330 | 37,000 | 2.3268 | 0.00% |
| 2024-09-09 | 0 | 2.320 | 2.320 | 2.330 | 2.320 | 2.330 | 315,000 | 733,460 | 2.3284 | 2.320 | 2.320 | 2.330 | 2.320 | 2.330 | 315,000 | 2.3284 | -1.28% |
| 2024-09-05 | 0 | 2.350 | 2.350 | 2.380 | - | - | 0 | 0 | - | 2.350 | 2.350 | 2.380 | - | - | 0 | - | 0.43% |
| 2024-09-04 | 0 | 2.340 | 2.340 | 2.380 | 2.340 | 2.380 | 56,000 | 133,180 | 2.3782 | 2.340 | 2.340 | 2.380 | 2.340 | 2.380 | 56,000 | 2.3782 | 0.00% |
| 2024-09-03 | 0 | 2.340 | 2.340 | 2.390 | 2.330 | 2.350 | 167,000 | 390,870 | 2.3405 | 2.340 | 2.340 | 2.390 | 2.330 | 2.350 | 167,000 | 2.3405 | -0.43% |
| 2024-09-02 | 0 | 2.350 | 2.350 | 2.390 | 2.330 | 2.380 | 109,000 | 257,510 | 2.3625 | 2.350 | 2.350 | 2.390 | 2.330 | 2.380 | 109,000 | 2.3625 | -1.67% |
| 2024-08-30 | 0 | 2.390 | 2.380 | 2.400 | 2.380 | 2.400 | 191,000 | 457,910 | 2.3974 | 2.390 | 2.380 | 2.400 | 2.380 | 2.400 | 191,000 | 2.3974 | -0.42% |
| 2024-08-29 | 0 | 2.400 | 2.390 | 2.400 | 2.360 | 2.400 | 75,000 | 179,240 | 2.3899 | 2.400 | 2.390 | 2.400 | 2.360 | 2.400 | 75,000 | 2.3899 | 0.84% |
| 2024-08-28 | 0 | 2.380 | 2.380 | 2.400 | 2.360 | 2.410 | 5,000 | 11,890 | 2.3780 | 2.380 | 2.380 | 2.400 | 2.360 | 2.410 | 5,000 | 2.3780 | -1.24% |
| 2024-08-27 | 0 | 2.410 | 2.350 | 2.410 | 2.330 | 2.410 | 84,000 | 199,160 | 2.3710 | 2.410 | 2.350 | 2.410 | 2.330 | 2.410 | 84,000 | 2.3710 | 1.26% |
| 2024-08-26 | 0 | 2.380 | 2.360 | 2.380 | 2.330 | 2.380 | 90,000 | 211,090 | 2.3454 | 2.380 | 2.360 | 2.380 | 2.330 | 2.380 | 90,000 | 2.3454 | 1.28% |
| 2024-08-23 | 0 | 2.350 | 2.340 | 2.360 | 2.350 | 2.360 | 85,000 | 200,020 | 2.3532 | 2.350 | 2.340 | 2.360 | 2.350 | 2.360 | 85,000 | 2.3532 | 0.43% |
| 2024-08-22 | 0 | 2.340 | 2.340 | 2.360 | 2.340 | 2.360 | 45,000 | 106,140 | 2.3587 | 2.340 | 2.340 | 2.360 | 2.340 | 2.360 | 45,000 | 2.3587 | -1.68% |
| 2024-08-21 | 0 | 2.380 | 2.340 | 2.380 | 2.320 | 2.380 | 75,000 | 175,440 | 2.3392 | 2.380 | 2.340 | 2.380 | 2.320 | 2.380 | 75,000 | 2.3392 | 0.00% |
| 2024-08-20 | 0 | 2.380 | 2.360 | 2.380 | 2.320 | 2.390 | 182,000 | 427,460 | 2.3487 | 2.380 | 2.360 | 2.380 | 2.320 | 2.390 | 182,000 | 2.3487 | -0.42% |
| 2024-08-19 | 0 | 2.390 | 2.380 | 2.390 | 2.350 | 2.390 | 151,000 | 357,610 | 2.3683 | 2.390 | 2.380 | 2.390 | 2.350 | 2.390 | 151,000 | 2.3683 | 0.42% |
| 2024-08-16 | 0 | 2.380 | 2.380 | 2.420 | 2.380 | 2.440 | 17,000 | 40,720 | 2.3953 | 2.380 | 2.380 | 2.420 | 2.380 | 2.440 | 17,000 | 2.3953 | 0.42% |
| 2024-08-15 | 0 | 2.370 | 2.370 | 2.390 | 2.370 | 2.370 | 1,000 | 2,370 | 2.3700 | 2.370 | 2.370 | 2.390 | 2.370 | 2.370 | 1,000 | 2.3700 | -1.25% |
| 2024-08-14 | 0 | 2.400 | 2.350 | 2.400 | 2.380 | 2.420 | 21,000 | 50,100 | 2.3857 | 2.400 | 2.350 | 2.400 | 2.380 | 2.420 | 21,000 | 2.3857 | 0.84% |
| 2024-08-13 | 0 | 2.380 | 2.370 | 2.380 | 2.380 | 2.380 | 39,000 | 92,570 | 2.3736 | 2.380 | 2.370 | 2.380 | 2.380 | 2.380 | 39,000 | 2.3736 | -0.42% |
| 2024-08-12 | 0 | 2.390 | 2.360 | 2.420 | - | - | 0 | 0 | - | 2.390 | 2.360 | 2.420 | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 2.390 | 2.360 | 2.390 | 2.350 | 2.400 | 59,000 | 140,630 | 2.3836 | 2.390 | 2.360 | 2.390 | 2.350 | 2.400 | 59,000 | 2.3836 | -0.42% |
| 2024-08-08 | 0 | 2.400 | 2.400 | 2.420 | 2.360 | 2.400 | 66,000 | 157,900 | 2.3924 | 2.400 | 2.400 | 2.420 | 2.360 | 2.400 | 66,000 | 2.3924 | 2.13% |
| 2024-08-07 | 0 | 2.350 | 2.350 | 2.380 | 2.350 | 2.370 | 100,000 | 235,140 | 2.3514 | 2.350 | 2.350 | 2.380 | 2.350 | 2.370 | 100,000 | 2.3514 | 0.00% |
| 2024-08-06 | 0 | 2.350 | 2.350 | 2.400 | 2.340 | 2.440 | 253,000 | 602,860 | 2.3828 | 2.350 | 2.350 | 2.400 | 2.340 | 2.440 | 253,000 | 2.3828 | 1.73% |
| 2024-08-05 | 0 | 2.310 | 2.310 | 2.350 | 2.310 | 2.380 | 459,000 | 1,076,900 | 2.3462 | 2.310 | 2.310 | 2.350 | 2.310 | 2.380 | 459,000 | 2.3462 | -3.35% |
| 2024-08-02 | 0 | 2.390 | 2.390 | 2.410 | 2.380 | 2.410 | 37,000 | 88,700 | 2.3973 | 2.390 | 2.390 | 2.410 | 2.380 | 2.410 | 37,000 | 2.3973 | -0.42% |
| 2024-08-01 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.400 | 59,000 | 141,590 | 2.3998 | 2.400 | 2.400 | 2.450 | 2.400 | 2.400 | 59,000 | 2.3998 | -2.04% |
| 2024-07-31 | 0 | 2.450 | 2.420 | 2.450 | 2.390 | 2.490 | 95,000 | 233,330 | 2.4561 | 2.450 | 2.420 | 2.450 | 2.390 | 2.490 | 95,000 | 2.4561 | 2.94% |
| 2024-07-30 | 0 | 2.380 | 2.380 | 2.430 | 2.370 | 2.410 | 272,000 | 647,610 | 2.3809 | 2.380 | 2.380 | 2.430 | 2.370 | 2.410 | 272,000 | 2.3809 | -1.24% |
| 2024-07-29 | 0 | 2.410 | 2.410 | 2.440 | 2.380 | 2.490 | 399,000 | 960,780 | 2.4080 | 2.410 | 2.410 | 2.440 | 2.380 | 2.490 | 399,000 | 2.4080 | -3.21% |
| 2024-07-26 | 0 | 2.490 | 2.470 | 2.490 | 2.420 | 2.510 | 217,000 | 539,170 | 2.4847 | 2.490 | 2.470 | 2.490 | 2.420 | 2.510 | 217,000 | 2.4847 | 2.89% |
| 2024-07-25 | 0 | 2.420 | 2.380 | 2.420 | 2.360 | 2.430 | 155,000 | 369,480 | 2.3837 | 2.420 | 2.380 | 2.420 | 2.360 | 2.430 | 155,000 | 2.3837 | 0.83% |
| 2024-07-24 | 0 | 2.400 | 2.380 | 2.450 | 2.390 | 2.460 | 257,000 | 622,710 | 2.4230 | 2.400 | 2.380 | 2.450 | 2.390 | 2.460 | 257,000 | 2.4230 | -1.64% |
| 2024-07-23 | 0 | 2.440 | 2.440 | 2.450 | 2.380 | 2.440 | 310,000 | 744,430 | 2.4014 | 2.440 | 2.440 | 2.450 | 2.380 | 2.440 | 310,000 | 2.4014 | 0.41% |
| 2024-07-22 | 0 | 2.430 | 2.430 | 2.490 | 2.430 | 2.500 | 93,000 | 228,470 | 2.4567 | 2.430 | 2.430 | 2.490 | 2.430 | 2.500 | 93,000 | 2.4567 | -0.41% |
| 2024-07-19 | 0 | 2.440 | 2.440 | 2.490 | 2.440 | 2.460 | 39,000 | 95,850 | 2.4577 | 2.440 | 2.440 | 2.490 | 2.440 | 2.460 | 39,000 | 2.4577 | -2.40% |
| 2024-07-18 | 0 | 2.500 | 2.480 | 2.500 | 2.480 | 2.510 | 46,000 | 115,040 | 2.5009 | 2.500 | 2.480 | 2.500 | 2.480 | 2.510 | 46,000 | 2.5009 | 1.21% |
| 2024-07-17 | 0 | 2.470 | 2.470 | 2.480 | 2.460 | 2.500 | 27,000 | 66,910 | 2.4781 | 2.470 | 2.470 | 2.480 | 2.460 | 2.500 | 27,000 | 2.4781 | 1.65% |
| 2024-07-16 | 0 | 2.430 | 2.430 | 2.490 | 2.430 | 2.490 | 58,000 | 142,540 | 2.4576 | 2.430 | 2.430 | 2.490 | 2.430 | 2.490 | 58,000 | 2.4576 | 0.41% |
| 2024-07-15 | 0 | 2.420 | 2.420 | 2.500 | 2.400 | 2.530 | 252,000 | 627,120 | 2.4886 | 2.420 | 2.420 | 2.500 | 2.400 | 2.530 | 252,000 | 2.4886 | -2.42% |
| 2024-07-12 | 0 | 2.480 | 2.430 | 2.480 | 2.480 | 2.490 | 57,000 | 141,570 | 2.4837 | 2.480 | 2.430 | 2.480 | 2.480 | 2.490 | 57,000 | 2.4837 | 3.33% |
| 2024-07-11 | 0 | 2.400 | 2.400 | 2.480 | 2.380 | 2.480 | 110,000 | 264,140 | 2.4013 | 2.400 | 2.400 | 2.480 | 2.380 | 2.480 | 110,000 | 2.4013 | -1.23% |
| 2024-07-10 | 0 | 2.430 | 2.420 | 2.460 | 2.400 | 2.430 | 64,000 | 154,300 | 2.4109 | 2.430 | 2.420 | 2.460 | 2.400 | 2.430 | 64,000 | 2.4109 | 0.00% |
| 2024-07-09 | 0 | 2.430 | 2.430 | 2.480 | 2.420 | 2.480 | 210,000 | 515,270 | 2.4537 | 2.430 | 2.430 | 2.480 | 2.420 | 2.480 | 210,000 | 2.4537 | -2.02% |
| 2024-07-08 | 0 | 2.480 | 2.480 | 2.490 | 2.480 | 2.520 | 142,000 | 354,460 | 2.4962 | 2.480 | 2.480 | 2.490 | 2.480 | 2.520 | 142,000 | 2.4962 | -0.80% |
| 2024-07-05 | 0 | 2.500 | 2.480 | 2.500 | 2.460 | 2.500 | 32,000 | 79,380 | 2.4806 | 2.500 | 2.480 | 2.500 | 2.460 | 2.500 | 32,000 | 2.4806 | 0.40% |
| 2024-07-04 | 0 | 2.490 | 2.480 | 2.490 | 2.480 | 2.530 | 44,000 | 109,820 | 2.4959 | 2.490 | 2.480 | 2.490 | 2.480 | 2.530 | 44,000 | 2.4959 | 2.05% |
| 2024-07-03 | 0 | 2.440 | 2.440 | 2.480 | 2.440 | 2.570 | 679,000 | 1,721,350 | 2.5351 | 2.440 | 2.440 | 2.480 | 2.440 | 2.570 | 679,000 | 2.5351 | 0.41% |
| 2024-07-02 | 0 | 2.430 | 2.400 | 2.430 | 2.380 | 2.490 | 126,000 | 306,970 | 2.4363 | 2.430 | 2.400 | 2.430 | 2.380 | 2.490 | 126,000 | 2.4363 | 2.10% |
| 2024-06-28 | 0 | 2.380 | 2.380 | 2.440 | 2.380 | 2.390 | 62,000 | 147,660 | 2.3816 | 2.380 | 2.380 | 2.440 | 2.380 | 2.390 | 62,000 | 2.3816 | 0.00% |
| 2024-06-27 | 0 | 2.380 | 2.380 | 2.450 | 2.350 | 2.380 | 342,000 | 805,840 | 2.3563 | 2.380 | 2.380 | 2.450 | 2.350 | 2.380 | 342,000 | 2.3563 | -0.83% |
| 2024-06-26 | 0 | 2.400 | 2.400 | 2.420 | 2.380 | 2.420 | 30,000 | 72,340 | 2.4113 | 2.400 | 2.400 | 2.420 | 2.380 | 2.420 | 30,000 | 2.4113 | -0.41% |
| 2024-06-25 | 0 | 2.410 | 2.410 | 2.430 | 2.400 | 2.400 | 192,000 | 460,800 | 2.4000 | 2.410 | 2.410 | 2.430 | 2.400 | 2.400 | 192,000 | 2.4000 | 0.42% |
| 2024-06-24 | 0 | 2.400 | 2.400 | 2.440 | 2.400 | 2.420 | 83,000 | 200,610 | 2.4170 | 2.400 | 2.400 | 2.440 | 2.400 | 2.420 | 83,000 | 2.4170 | -2.44% |
| 2024-06-21 | 0 | 2.460 | 2.410 | 2.460 | 2.400 | 2.480 | 175,000 | 422,400 | 2.4137 | 2.460 | 2.410 | 2.460 | 2.400 | 2.480 | 175,000 | 2.4137 | 2.50% |
| 2024-06-20 | 0 | 2.400 | 2.400 | 2.470 | 2.380 | 2.550 | 259,000 | 626,880 | 2.4204 | 2.400 | 2.400 | 2.470 | 2.380 | 2.550 | 259,000 | 2.4204 | 0.00% |
| 2024-06-19 | 0 | 2.400 | 2.400 | 2.490 | 2.350 | 2.450 | 572,000 | 1,366,270 | 2.3886 | 2.400 | 2.400 | 2.490 | 2.350 | 2.450 | 572,000 | 2.3886 | -0.83% |
| 2024-06-18 | 0 | 2.420 | 2.420 | 2.430 | 2.380 | 2.450 | 420,000 | 1,012,430 | 2.4105 | 2.420 | 2.420 | 2.430 | 2.380 | 2.450 | 420,000 | 2.4105 | -1.22% |
| 2024-06-17 | 0 | 2.450 | 2.430 | 2.450 | 2.450 | 2.600 | 606,000 | 1,512,240 | 2.4954 | 2.450 | 2.430 | 2.450 | 2.450 | 2.600 | 606,000 | 2.4954 | -4.67% |
| 2024-06-14 | 0 | 2.570 | 2.570 | 2.580 | 2.500 | 2.600 | 610,000 | 1,553,850 | 2.5473 | 2.570 | 2.570 | 2.580 | 2.500 | 2.600 | 610,000 | 2.5473 | -1.53% |
| 2024-06-13 | 0 | 2.610 | 2.540 | 2.610 | 2.550 | 2.620 | 173,000 | 445,620 | 2.5758 | 2.610 | 2.540 | 2.610 | 2.550 | 2.620 | 173,000 | 2.5758 | -0.38% |
| 2024-06-12 | 0 | 2.620 | 2.560 | 2.620 | 2.560 | 2.620 | 540,000 | 1,387,690 | 2.5698 | 2.620 | 2.560 | 2.620 | 2.560 | 2.620 | 540,000 | 2.5698 | 1.16% |
| 2024-06-11 | 0 | 2.590 | 2.590 | 2.640 | 2.590 | 2.660 | 271,000 | 708,910 | 2.6159 | 2.590 | 2.590 | 2.640 | 2.590 | 2.660 | 271,000 | 2.6159 | -3.00% |
| 2024-06-07 | 0 | 2.670 | 2.670 | 2.690 | 2.670 | 2.700 | 101,000 | 270,760 | 2.6808 | 2.670 | 2.670 | 2.690 | 2.670 | 2.700 | 101,000 | 2.6808 | -1.11% |
| 2024-06-06 | 0 | 2.700 | 2.700 | 2.720 | 2.670 | 2.770 | 171,000 | 461,070 | 2.6963 | 2.700 | 2.700 | 2.720 | 2.670 | 2.770 | 171,000 | 2.6963 | -2.53% |
| 2024-06-05 | 0 | 2.770 | 2.700 | 2.770 | 2.620 | 2.780 | 342,000 | 926,500 | 2.7091 | 2.770 | 2.700 | 2.770 | 2.620 | 2.780 | 342,000 | 2.7091 | 3.36% |
| 2024-06-04 | 0 | 2.680 | 2.680 | 2.700 | 2.580 | 2.750 | 420,000 | 1,116,090 | 2.6574 | 2.680 | 2.680 | 2.700 | 2.580 | 2.750 | 420,000 | 2.6574 | -0.74% |
| 2024-06-03 | 0 | 2.700 | 2.660 | 2.720 | 2.670 | 2.800 | 224,000 | 608,220 | 2.7153 | 2.700 | 2.660 | 2.720 | 2.670 | 2.800 | 224,000 | 2.7153 | -1.82% |
| 2024-05-31 | 0 | 2.750 | 2.740 | 2.750 | 2.700 | 2.890 | 344,000 | 955,790 | 2.7785 | 2.750 | 2.740 | 2.750 | 2.700 | 2.890 | 344,000 | 2.7785 | -0.72% |
| 2024-05-30 | 0 | 2.770 | 2.770 | 2.820 | 2.730 | 2.950 | 1,387,000 | 3,927,690 | 2.8318 | 2.770 | 2.770 | 2.820 | 2.730 | 2.950 | 1,387,000 | 2.8318 | 2.21% |
| 2024-05-29 | 0 | 2.710 | 2.710 | 2.740 | 2.690 | 2.760 | 348,000 | 950,240 | 2.7306 | 2.710 | 2.710 | 2.740 | 2.690 | 2.760 | 348,000 | 2.7306 | -1.81% |
| 2024-05-28 | 0 | 2.760 | 2.760 | 2.770 | 2.660 | 2.780 | 416,000 | 1,122,680 | 2.6988 | 2.760 | 2.760 | 2.770 | 2.660 | 2.780 | 416,000 | 2.6988 | 3.76% |
| 2024-05-27 | 0 | 2.660 | 2.660 | 2.670 | 2.630 | 2.710 | 444,000 | 1,182,660 | 2.6636 | 2.660 | 2.660 | 2.670 | 2.630 | 2.710 | 444,000 | 2.6636 | -1.12% |
| 2024-05-24 | 0 | 2.690 | 2.680 | 2.700 | 2.680 | 2.820 | 325,000 | 886,800 | 2.7286 | 2.690 | 2.680 | 2.700 | 2.680 | 2.820 | 325,000 | 2.7286 | -1.47% |
| 2024-05-23 | 0 | 2.730 | 2.720 | 2.730 | 2.680 | 2.800 | 493,000 | 1,350,960 | 2.7403 | 2.730 | 2.720 | 2.730 | 2.680 | 2.800 | 493,000 | 2.7403 | -2.15% |
| 2024-05-22 | 0 | 2.790 | 2.780 | 2.790 | 2.660 | 2.830 | 1,364,000 | 3,785,790 | 2.7755 | 2.790 | 2.780 | 2.790 | 2.660 | 2.830 | 1,364,000 | 2.7755 | 5.28% |
| 2024-05-21 | 0 | 2.650 | 2.650 | 2.660 | 2.570 | 2.660 | 1,783,000 | 4,655,130 | 2.6108 | 2.650 | 2.650 | 2.660 | 2.570 | 2.660 | 1,783,000 | 2.6108 | 3.11% |
| 2024-05-20 | 0 | 2.570 | 2.570 | 2.600 | 2.530 | 2.650 | 2,625,000 | 6,747,430 | 2.5704 | 2.570 | 2.570 | 2.600 | 2.530 | 2.650 | 2,625,000 | 2.5704 | 1.58% |
| 2024-05-17 | 0 | 2.530 | 2.530 | 2.550 | 2.520 | 2.590 | 1,993,000 | 5,083,320 | 2.5506 | 2.530 | 2.530 | 2.550 | 2.520 | 2.590 | 1,993,000 | 2.5506 | -0.78% |
| 2024-05-16 | 0 | 2.550 | 2.550 | 2.560 | 2.550 | 2.590 | 785,996 | 2,023,319 | 2.5742 | 2.550 | 2.550 | 2.560 | 2.550 | 2.590 | 785,996 | 2.5742 | -1.54% |
| 2024-05-14 | 0 | 2.590 | 2.590 | 2.610 | 2.490 | 2.670 | 725,000 | 1,880,080 | 2.5932 | 2.590 | 2.590 | 2.610 | 2.490 | 2.670 | 725,000 | 2.5932 | 3.19% |
| 2024-05-13 | 0 | 2.510 | 2.510 | 2.550 | 2.500 | 2.580 | 435,000 | 1,098,470 | 2.5252 | 2.510 | 2.510 | 2.550 | 2.500 | 2.580 | 435,000 | 2.5252 | -1.57% |
| 2024-05-10 | 0 | 2.550 | 2.550 | 2.580 | 2.540 | 2.590 | 549,000 | 1,405,710 | 2.5605 | 2.550 | 2.550 | 2.580 | 2.540 | 2.590 | 549,000 | 2.5605 | -0.78% |
| 2024-05-09 | 0 | 2.570 | 2.570 | 2.580 | 2.530 | 2.590 | 268,000 | 687,440 | 2.5651 | 2.570 | 2.570 | 2.580 | 2.530 | 2.590 | 268,000 | 2.5651 | 0.39% |
| 2024-05-08 | 0 | 2.560 | 2.560 | 2.570 | 2.560 | 2.600 | 342,000 | 883,970 | 2.5847 | 2.560 | 2.560 | 2.570 | 2.560 | 2.600 | 342,000 | 2.5847 | -1.54% |
| 2024-05-07 | 0 | 2.600 | 2.600 | 2.610 | 2.600 | 2.630 | 96,000 | 251,320 | 2.6179 | 2.600 | 2.600 | 2.610 | 2.600 | 2.630 | 96,000 | 2.6179 | -0.38% |
| 2024-05-06 | 0 | 2.610 | 2.610 | 2.630 | 2.580 | 2.650 | 115,000 | 300,470 | 2.6128 | 2.610 | 2.610 | 2.630 | 2.580 | 2.650 | 115,000 | 2.6128 | -0.76% |
| 2024-05-03 | 0 | 2.630 | 2.610 | 2.630 | 2.570 | 2.650 | 145,000 | 377,440 | 2.6030 | 2.630 | 2.610 | 2.630 | 2.570 | 2.650 | 145,000 | 2.6030 | 1.54% |
| 2024-05-02 | 0 | 2.590 | 2.590 | 2.620 | 2.590 | 2.600 | 148,000 | 384,270 | 2.5964 | 2.590 | 2.590 | 2.620 | 2.590 | 2.600 | 148,000 | 2.5964 | -0.38% |
| 2024-04-30 | 0 | 2.600 | 2.600 | 2.620 | 2.560 | 2.620 | 133,000 | 346,280 | 2.6036 | 2.600 | 2.600 | 2.620 | 2.560 | 2.620 | 133,000 | 2.6036 | -2.26% |
| 2024-04-29 | 0 | 2.660 | 2.660 | 2.670 | 2.560 | 2.670 | 274,000 | 716,250 | 2.6141 | 2.660 | 2.660 | 2.670 | 2.560 | 2.670 | 274,000 | 2.6141 | -1.12% |
| 2024-04-26 | 0 | 2.690 | 2.610 | 2.690 | 2.550 | 2.700 | 413,000 | 1,066,590 | 2.5825 | 2.690 | 2.610 | 2.690 | 2.550 | 2.700 | 413,000 | 2.5825 | 5.49% |
| 2024-04-25 | 0 | 2.550 | 2.540 | 2.580 | 2.520 | 2.550 | 144,000 | 365,640 | 2.5392 | 2.550 | 2.540 | 2.580 | 2.520 | 2.550 | 144,000 | 2.5392 | 0.00% |
| 2024-04-24 | 0 | 2.550 | 2.500 | 2.560 | 2.480 | 2.550 | 307,000 | 770,290 | 2.5091 | 2.550 | 2.500 | 2.560 | 2.480 | 2.550 | 307,000 | 2.5091 | -0.78% |
| 2024-04-23 | 0 | 2.570 | 2.500 | 2.520 | 2.510 | 2.660 | 277,000 | 719,580 | 2.5978 | 2.570 | 2.500 | 2.520 | 2.510 | 2.660 | 277,000 | 2.5978 | 0.39% |
| 2024-04-22 | 0 | 2.560 | 2.530 | 2.560 | 2.560 | 2.590 | 80,000 | 206,670 | 2.5834 | 2.560 | 2.530 | 2.560 | 2.560 | 2.590 | 80,000 | 2.5834 | 0.39% |
| 2024-04-19 | 0 | 2.550 | 2.550 | 2.630 | 2.520 | 2.630 | 218,000 | 556,840 | 2.5543 | 2.550 | 2.550 | 2.630 | 2.520 | 2.630 | 218,000 | 2.5543 | -3.04% |
| 2024-04-18 | 0 | 2.630 | 2.630 | 2.640 | 2.500 | 2.650 | 63,000 | 164,980 | 2.6187 | 2.630 | 2.630 | 2.640 | 2.500 | 2.650 | 63,000 | 2.6187 | 3.14% |
| 2024-04-17 | 0 | 2.550 | 2.550 | 2.610 | 2.530 | 2.610 | 119,000 | 305,730 | 2.5692 | 2.550 | 2.550 | 2.610 | 2.530 | 2.610 | 119,000 | 2.5692 | 0.79% |
| 2024-04-16 | 0 | 2.530 | 2.530 | 2.580 | 2.510 | 2.630 | 331,000 | 852,500 | 2.5755 | 2.530 | 2.530 | 2.580 | 2.510 | 2.630 | 331,000 | 2.5755 | -3.80% |
| 2024-04-15 | 0 | 2.630 | 2.600 | 2.680 | 2.540 | 2.680 | 493,000 | 1,294,000 | 2.6247 | 2.630 | 2.600 | 2.680 | 2.540 | 2.680 | 493,000 | 2.6247 | -3.31% |
| 2024-04-12 | 0 | 2.720 | 2.720 | 2.760 | 2.630 | 2.780 | 312,000 | 851,300 | 2.7285 | 2.720 | 2.720 | 2.760 | 2.630 | 2.780 | 312,000 | 2.7285 | -0.73% |
| 2024-04-11 | 0 | 2.740 | 2.730 | 2.740 | 2.710 | 2.760 | 183,000 | 501,010 | 2.7378 | 2.740 | 2.730 | 2.740 | 2.710 | 2.760 | 183,000 | 2.7378 | -2.14% |
| 2024-04-10 | 0 | 2.800 | 2.790 | 2.800 | 2.700 | 2.860 | 573,000 | 1,607,340 | 2.8051 | 2.800 | 2.790 | 2.800 | 2.700 | 2.860 | 573,000 | 2.8051 | 2.56% |
| 2024-04-09 | 0 | 2.730 | 2.720 | 2.740 | 2.630 | 2.990 | 1,269,000 | 3,551,110 | 2.7984 | 2.730 | 2.720 | 2.740 | 2.630 | 2.990 | 1,269,000 | 2.7984 | -6.83% |
| 2024-04-08 | 0 | 2.930 | 2.930 | 2.940 | 2.440 | 3.070 | 2,881,000 | 8,098,230 | 2.8109 | 2.930 | 2.930 | 2.940 | 2.440 | 3.070 | 2,881,000 | 2.8109 | 20.08% |
| 2024-04-05 | 0 | 2.440 | 2.400 | 2.440 | 2.380 | 2.440 | 157,000 | 378,730 | 2.4123 | 2.440 | 2.400 | 2.440 | 2.380 | 2.440 | 157,000 | 2.4123 | 2.09% |
| 2024-04-03 | 0 | 2.390 | 2.370 | 2.490 | 2.290 | 2.400 | 196,000 | 461,830 | 2.3563 | 2.390 | 2.370 | 2.490 | 2.290 | 2.400 | 196,000 | 2.3563 | 3.91% |
| 2024-04-02 | 0 | 2.300 | 2.270 | 2.300 | 2.220 | 2.300 | 98,000 | 222,560 | 2.2710 | 2.300 | 2.270 | 2.300 | 2.220 | 2.300 | 98,000 | 2.2710 | 0.88% |
| 2024-03-28 | 0 | 2.280 | 2.280 | 2.330 | 2.170 | 2.280 | 142,000 | 317,530 | 2.2361 | 2.280 | 2.280 | 2.330 | 2.170 | 2.280 | 142,000 | 2.2361 | -0.87% |
| 2024-03-27 | 0 | 2.300 | 2.280 | 2.300 | 2.280 | 2.350 | 157,000 | 362,180 | 2.3069 | 2.300 | 2.280 | 2.300 | 2.280 | 2.350 | 157,000 | 2.3069 | 0.00% |
| 2024-03-26 | 0 | 2.300 | 2.300 | 2.350 | 2.280 | 2.300 | 115,000 | 264,210 | 2.2975 | 2.300 | 2.300 | 2.350 | 2.280 | 2.300 | 115,000 | 2.2975 | 0.00% |
| 2024-03-25 | 0 | 2.300 | 2.300 | 2.310 | 2.300 | 2.330 | 169,000 | 390,270 | 2.3093 | 2.300 | 2.300 | 2.310 | 2.300 | 2.330 | 169,000 | 2.3093 | -0.86% |
| 2024-03-22 | 0 | 2.320 | 2.310 | 2.380 | 2.310 | 2.390 | 206,000 | 480,700 | 2.3335 | 2.320 | 2.310 | 2.380 | 2.310 | 2.390 | 206,000 | 2.3335 | -3.33% |
| 2024-03-21 | 0 | 2.400 | 2.340 | 2.400 | 2.340 | 2.400 | 38,000 | 90,870 | 2.3913 | 2.400 | 2.340 | 2.400 | 2.340 | 2.400 | 38,000 | 2.3913 | 0.00% |
| 2024-03-20 | 0 | 2.400 | 2.350 | 2.400 | 2.330 | 2.400 | 60,000 | 142,110 | 2.3685 | 2.400 | 2.350 | 2.400 | 2.330 | 2.400 | 60,000 | 2.3685 | 0.00% |
| 2024-03-19 | 0 | 2.400 | 2.410 | 2.430 | 2.340 | 2.410 | 28,000 | 66,610 | 2.3789 | 2.400 | 2.410 | 2.430 | 2.340 | 2.410 | 28,000 | 2.3789 | 2.56% |
| 2024-03-18 | 0 | 2.340 | 2.340 | 2.430 | 2.310 | 2.400 | 56,000 | 131,750 | 2.3527 | 2.340 | 2.340 | 2.430 | 2.310 | 2.400 | 56,000 | 2.3527 | -2.50% |
| 2024-03-15 | 0 | 2.400 | 2.400 | 2.430 | 2.400 | 2.400 | 29,000 | 69,600 | 2.4000 | 2.400 | 2.400 | 2.430 | 2.400 | 2.400 | 29,000 | 2.4000 | 0.00% |
| 2024-03-14 | 0 | 2.400 | 2.400 | 2.430 | 2.330 | 2.400 | 187,000 | 444,220 | 2.3755 | 2.400 | 2.400 | 2.430 | 2.330 | 2.400 | 187,000 | 2.3755 | 2.13% |
| 2024-03-13 | 0 | 2.350 | 2.350 | 2.410 | 2.320 | 2.380 | 82,000 | 193,790 | 2.3633 | 2.350 | 2.350 | 2.410 | 2.320 | 2.380 | 82,000 | 2.3633 | -3.69% |
| 2024-03-12 | 0 | 2.440 | 2.400 | 2.440 | 2.330 | 2.440 | 76,000 | 183,400 | 2.4132 | 2.440 | 2.400 | 2.440 | 2.330 | 2.440 | 76,000 | 2.4132 | 1.67% |
| 2024-03-11 | 0 | 2.400 | 2.400 | 2.430 | 2.400 | 2.430 | 48,000 | 115,850 | 2.4135 | 2.400 | 2.400 | 2.430 | 2.400 | 2.430 | 48,000 | 2.4135 | 2.56% |
| 2024-03-08 | 0 | 2.340 | 2.340 | 2.400 | 2.300 | 2.420 | 180,000 | 426,340 | 2.3686 | 2.340 | 2.340 | 2.400 | 2.300 | 2.420 | 180,000 | 2.3686 | -0.43% |
| 2024-03-07 | 0 | 2.350 | 2.330 | 2.340 | 2.320 | 2.440 | 351,000 | 832,810 | 2.3727 | 2.350 | 2.330 | 2.340 | 2.320 | 2.440 | 351,000 | 2.3727 | 0.86% |
| 2024-03-06 | 0 | 2.330 | 2.330 | 2.350 | 2.300 | 2.360 | 64,660 | 150,131 | 2.3219 | 2.330 | 2.330 | 2.350 | 2.300 | 2.360 | 64,660 | 2.3219 | -0.43% |
| 2024-03-05 | 0 | 2.340 | 2.340 | 2.360 | 2.230 | 2.440 | 211,000 | 489,750 | 2.3211 | 2.340 | 2.340 | 2.360 | 2.230 | 2.440 | 211,000 | 2.3211 | -0.85% |
| 2024-03-04 | 0 | 2.360 | 2.350 | 2.370 | 2.310 | 2.370 | 83,000 | 194,880 | 2.3480 | 2.360 | 2.350 | 2.370 | 2.310 | 2.370 | 83,000 | 2.3480 | -0.42% |
| 2024-03-01 | 0 | 2.370 | 2.370 | 2.400 | 2.350 | 2.370 | 124,000 | 292,150 | 2.3560 | 2.370 | 2.370 | 2.400 | 2.350 | 2.370 | 124,000 | 2.3560 | 0.00% |
| 2024-02-29 | 0 | 2.370 | 2.370 | 2.380 | 2.360 | 2.370 | 131,000 | 309,520 | 2.3627 | 2.370 | 2.370 | 2.380 | 2.360 | 2.370 | 131,000 | 2.3627 | -0.42% |
| 2024-02-28 | 0 | 2.380 | 2.360 | 2.380 | 2.360 | 2.390 | 93,000 | 221,830 | 2.3853 | 2.380 | 2.360 | 2.380 | 2.360 | 2.390 | 93,000 | 2.3853 | -0.42% |
| 2024-02-27 | 0 | 2.390 | 2.390 | 2.450 | 2.390 | 2.420 | 265,000 | 636,870 | 2.4033 | 2.390 | 2.390 | 2.450 | 2.390 | 2.420 | 265,000 | 2.4033 | 0.00% |
| 2024-02-26 | 0 | 2.390 | 2.390 | 2.450 | 2.370 | 2.480 | 81,000 | 197,380 | 2.4368 | 2.390 | 2.390 | 2.450 | 2.370 | 2.480 | 81,000 | 2.4368 | -0.83% |
| 2024-02-23 | 0 | 2.410 | 2.400 | 2.460 | 2.360 | 2.420 | 232,000 | 550,620 | 2.3734 | 2.410 | 2.400 | 2.460 | 2.360 | 2.420 | 232,000 | 2.3734 | 0.84% |
| 2024-02-22 | 0 | 2.390 | 2.390 | 2.470 | 2.360 | 2.430 | 183,000 | 443,140 | 2.4215 | 2.390 | 2.390 | 2.470 | 2.360 | 2.430 | 183,000 | 2.4215 | -1.65% |
| 2024-02-21 | 0 | 2.430 | 2.430 | 2.480 | 2.420 | 2.460 | 710,000 | 1,727,660 | 2.4333 | 2.430 | 2.430 | 2.480 | 2.420 | 2.460 | 710,000 | 2.4333 | 0.00% |
| 2024-02-20 | 0 | 2.430 | 2.400 | 2.450 | 2.400 | 2.450 | 240,000 | 582,750 | 2.4281 | 2.430 | 2.400 | 2.450 | 2.400 | 2.450 | 240,000 | 2.4281 | 0.00% |
| 2024-02-19 | 0 | 2.430 | 2.430 | 2.460 | 2.410 | 2.480 | 131,000 | 317,760 | 2.4256 | 2.430 | 2.430 | 2.460 | 2.410 | 2.480 | 131,000 | 2.4256 | -0.82% |
| 2024-02-16 | 0 | 2.450 | 2.400 | 2.450 | 2.310 | 2.450 | 389,000 | 942,930 | 2.4240 | 2.450 | 2.400 | 2.450 | 2.310 | 2.450 | 389,000 | 2.4240 | 0.82% |
| 2024-02-15 | 0 | 2.430 | 2.430 | 2.440 | 2.420 | 2.440 | 21,000 | 50,840 | 2.4210 | 2.430 | 2.430 | 2.440 | 2.420 | 2.440 | 21,000 | 2.4210 | 0.41% |
| 2024-02-14 | 0 | 2.420 | 2.420 | 2.440 | 2.400 | 2.420 | 81,000 | 195,240 | 2.4104 | 2.420 | 2.420 | 2.440 | 2.400 | 2.420 | 81,000 | 2.4104 | -0.82% |
| 2024-02-09 | 0 | 2.440 | 2.420 | 2.570 | 2.440 | 2.440 | 50,998 | 124,405 | 2.4394 | 2.440 | 2.420 | 2.570 | 2.440 | 2.440 | 50,998 | 2.4394 | -2.40% |
| 2024-02-08 | 0 | 2.500 | 2.500 | 2.530 | 2.450 | 2.500 | 7,000 | 17,450 | 2.4929 | 2.500 | 2.500 | 2.530 | 2.450 | 2.500 | 7,000 | 2.4929 | 2.04% |
| 2024-02-07 | 0 | 2.450 | 2.450 | 2.500 | 2.440 | 2.460 | 67,000 | 163,730 | 2.4437 | 2.450 | 2.450 | 2.500 | 2.440 | 2.460 | 67,000 | 2.4437 | -1.21% |
| 2024-02-06 | 0 | 2.480 | 2.450 | 2.560 | 2.410 | 2.580 | 65,000 | 160,640 | 2.4714 | 2.480 | 2.450 | 2.560 | 2.410 | 2.580 | 65,000 | 2.4714 | 2.90% |
| 2024-02-05 | 0 | 2.410 | 2.410 | 2.430 | 2.410 | 2.460 | 104,000 | 254,260 | 2.4448 | 2.410 | 2.410 | 2.430 | 2.410 | 2.460 | 104,000 | 2.4448 | -1.63% |
| 2024-02-02 | 0 | 2.450 | 2.450 | 2.490 | 2.450 | 2.450 | 2,000 | 4,900 | 2.4500 | 2.450 | 2.450 | 2.490 | 2.450 | 2.450 | 2,000 | 2.4500 | 0.82% |
| 2024-02-01 | 0 | 2.430 | 2.430 | 2.490 | 2.420 | 2.500 | 22,000 | 54,130 | 2.4605 | 2.430 | 2.430 | 2.490 | 2.420 | 2.500 | 22,000 | 2.4605 | 0.00% |
| 2024-01-31 | 0 | 2.430 | 2.430 | 2.490 | 2.410 | 2.430 | 89,000 | 215,590 | 2.4224 | 2.430 | 2.430 | 2.490 | 2.410 | 2.430 | 89,000 | 2.4224 | 0.00% |
| 2024-01-30 | 0 | 2.430 | 2.430 | 2.520 | 2.430 | 2.490 | 12,000 | 29,400 | 2.4500 | 2.430 | 2.430 | 2.520 | 2.430 | 2.490 | 12,000 | 2.4500 | -2.41% |
| 2024-01-29 | 0 | 2.490 | 2.490 | 2.580 | - | - | 0 | 0 | - | 2.490 | 2.490 | 2.580 | - | - | 0 | - | 0.40% |
| 2024-01-26 | 0 | 2.480 | 2.480 | 2.580 | 2.450 | 2.510 | 78,000 | 192,980 | 2.4741 | 2.480 | 2.480 | 2.580 | 2.450 | 2.510 | 78,000 | 2.4741 | -1.59% |
| 2024-01-25 | 0 | 2.520 | 2.460 | 2.520 | 2.410 | 2.530 | 80,000 | 195,250 | 2.4406 | 2.520 | 2.460 | 2.520 | 2.410 | 2.530 | 80,000 | 2.4406 | 3.70% |
| 2024-01-24 | 0 | 2.430 | 2.430 | 2.590 | 2.410 | 2.430 | 27,000 | 65,440 | 2.4237 | 2.430 | 2.430 | 2.590 | 2.410 | 2.430 | 27,000 | 2.4237 | -2.41% |
| 2024-01-23 | 0 | 2.490 | 2.490 | 2.500 | 2.410 | 2.490 | 20,000 | 49,120 | 2.4560 | 2.490 | 2.490 | 2.500 | 2.410 | 2.490 | 20,000 | 2.4560 | 3.32% |
| 2024-01-22 | 0 | 2.410 | 2.410 | 2.440 | 2.390 | 2.510 | 144,000 | 351,550 | 2.4413 | 2.410 | 2.410 | 2.440 | 2.390 | 2.510 | 144,000 | 2.4413 | -4.37% |
| 2024-01-19 | 0 | 2.520 | 2.500 | 2.520 | 2.500 | 2.560 | 40,000 | 101,500 | 2.5375 | 2.520 | 2.500 | 2.520 | 2.500 | 2.560 | 40,000 | 2.5375 | 0.40% |
| 2024-01-18 | 0 | 2.510 | 2.460 | 2.670 | 2.460 | 2.510 | 15,000 | 37,170 | 2.4780 | 2.510 | 2.460 | 2.670 | 2.460 | 2.510 | 15,000 | 2.4780 | 0.00% |
| 2024-01-17 | 0 | 2.510 | 2.510 | 2.520 | 2.510 | 2.520 | 218,000 | 547,380 | 2.5109 | 2.510 | 2.510 | 2.520 | 2.510 | 2.520 | 218,000 | 2.5109 | 0.00% |
| 2024-01-16 | 0 | 2.510 | 2.510 | 2.560 | 2.510 | 2.510 | 87,000 | 218,370 | 2.5100 | 2.510 | 2.510 | 2.560 | 2.510 | 2.510 | 87,000 | 2.5100 | 0.00% |
| 2024-01-15 | 0 | 2.510 | 2.510 | 2.570 | 2.500 | 2.520 | 117,000 | 293,690 | 2.5102 | 2.510 | 2.510 | 2.570 | 2.500 | 2.520 | 117,000 | 2.5102 | 0.00% |
| 2024-01-12 | 0 | 2.510 | 2.510 | 2.570 | 2.510 | 2.570 | 65,000 | 165,430 | 2.5451 | 2.510 | 2.510 | 2.570 | 2.510 | 2.570 | 65,000 | 2.5451 | 0.40% |
| 2024-01-11 | 0 | 2.500 | 2.500 | 2.510 | 2.500 | 2.530 | 83,000 | 208,150 | 2.5078 | 2.500 | 2.500 | 2.510 | 2.500 | 2.530 | 83,000 | 2.5078 | -0.79% |
| 2024-01-10 | 0 | 2.520 | 2.520 | 2.550 | 2.510 | 2.520 | 64,000 | 161,110 | 2.5173 | 2.520 | 2.520 | 2.550 | 2.510 | 2.520 | 64,000 | 2.5173 | 0.00% |
| 2024-01-09 | 0 | 2.520 | 2.520 | 2.560 | 2.510 | 2.530 | 82,000 | 206,810 | 2.5221 | 2.520 | 2.520 | 2.560 | 2.510 | 2.530 | 82,000 | 2.5221 | 0.00% |
| 2024-01-08 | 0 | 2.520 | 2.520 | 2.610 | 2.500 | 2.540 | 127,000 | 319,550 | 2.5161 | 2.520 | 2.520 | 2.610 | 2.500 | 2.540 | 127,000 | 2.5161 | -1.18% |
| 2024-01-05 | 0 | 2.550 | 2.550 | 2.620 | 2.530 | 2.570 | 102,000 | 260,810 | 2.5570 | 2.550 | 2.550 | 2.620 | 2.530 | 2.570 | 102,000 | 2.5570 | -2.67% |
| 2024-01-04 | 0 | 2.620 | 2.560 | 2.620 | 2.620 | 2.640 | 40,000 | 105,120 | 2.6280 | 2.620 | 2.560 | 2.620 | 2.620 | 2.640 | 40,000 | 2.6280 | 2.75% |
| 2024-01-03 | 0 | 2.550 | 2.540 | 2.620 | 2.550 | 2.550 | 93,000 | 237,130 | 2.5498 | 2.550 | 2.540 | 2.620 | 2.550 | 2.550 | 93,000 | 2.5498 | 0.79% |
| 2024-01-02 | 0 | 2.530 | 2.530 | 2.600 | 2.500 | 2.700 | 474,000 | 1,207,980 | 2.5485 | 2.530 | 2.530 | 2.600 | 2.500 | 2.700 | 474,000 | 2.5485 | -6.30% |
| 2023-12-29 | 0 | 2.700 | 2.650 | 2.700 | 2.630 | 2.720 | 21,000 | 56,220 | 2.6771 | 2.700 | 2.650 | 2.700 | 2.630 | 2.720 | 21,000 | 2.6771 | -0.74% |
| 2023-12-28 | 0 | 2.720 | 2.700 | 2.720 | 2.590 | 2.720 | 80,000 | 216,440 | 2.7055 | 2.720 | 2.700 | 2.720 | 2.590 | 2.720 | 80,000 | 2.7055 | 1.87% |
| 2023-12-27 | 0 | 2.670 | 2.640 | 2.670 | 2.670 | 2.700 | 21,000 | 56,440 | 2.6876 | 2.670 | 2.640 | 2.670 | 2.670 | 2.700 | 21,000 | 2.6876 | -1.84% |
| 2023-12-22 | 0 | 2.720 | 2.720 | 2.790 | 2.560 | 2.720 | 357,000 | 964,250 | 2.7010 | 2.720 | 2.720 | 2.790 | 2.560 | 2.720 | 357,000 | 2.7010 | 6.25% |
| 2023-12-21 | 0 | 2.560 | 2.560 | 2.690 | 2.560 | 2.650 | 53,000 | 138,700 | 2.6170 | 2.560 | 2.560 | 2.690 | 2.560 | 2.650 | 53,000 | 2.6170 | 0.39% |
| 2023-12-20 | 0 | 2.550 | 2.530 | 2.550 | 2.550 | 2.550 | 16,000 | 40,800 | 2.5500 | 2.550 | 2.530 | 2.550 | 2.550 | 2.550 | 16,000 | 2.5500 | 0.39% |
| 2023-12-19 | 0 | 2.540 | 2.520 | 2.540 | 2.500 | 2.600 | 116,500 | 302,332 | 2.5951 | 2.540 | 2.520 | 2.540 | 2.500 | 2.600 | 116,500 | 2.5951 | -1.93% |
| 2023-12-18 | 0 | 2.590 | 2.580 | 2.600 | 2.550 | 2.630 | 161,000 | 416,010 | 2.5839 | 2.590 | 2.580 | 2.600 | 2.550 | 2.630 | 161,000 | 2.5839 | -0.38% |
| 2023-12-15 | 0 | 2.600 | 2.580 | 2.600 | 2.550 | 2.600 | 85,005 | 220,592 | 2.5950 | 2.600 | 2.580 | 2.600 | 2.550 | 2.600 | 85,005 | 2.5950 | 0.78% |
| 2023-12-14 | 0 | 2.580 | 2.520 | 2.580 | 2.590 | 2.590 | 23,000 | 59,570 | 2.5900 | 2.580 | 2.520 | 2.580 | 2.590 | 2.590 | 23,000 | 2.5900 | -0.39% |
| 2023-12-13 | 0 | 2.590 | 2.550 | 2.590 | 2.510 | 2.600 | 23,000 | 58,310 | 2.5352 | 2.590 | 2.550 | 2.590 | 2.510 | 2.600 | 23,000 | 2.5352 | 2.78% |
| 2023-12-12 | 0 | 2.520 | 2.520 | 2.550 | 2.510 | 2.550 | 347,000 | 874,140 | 2.5191 | 2.520 | 2.520 | 2.550 | 2.510 | 2.550 | 347,000 | 2.5191 | -0.40% |
| 2023-12-11 | 0 | 2.530 | 2.530 | 2.590 | 2.530 | 2.630 | 126,000 | 324,640 | 2.5765 | 2.530 | 2.530 | 2.590 | 2.530 | 2.630 | 126,000 | 2.5765 | -2.69% |
| 2023-12-08 | 0 | 2.600 | 2.600 | 2.610 | 2.500 | 2.620 | 214,000 | 537,560 | 2.5120 | 2.600 | 2.600 | 2.610 | 2.500 | 2.620 | 214,000 | 2.5120 | 4.42% |
| 2023-12-07 | 0 | 2.490 | 2.490 | 2.580 | 2.480 | 2.510 | 344,000 | 859,090 | 2.4974 | 2.490 | 2.490 | 2.580 | 2.480 | 2.510 | 344,000 | 2.4974 | -0.40% |
| 2023-12-06 | 0 | 2.500 | 2.490 | 2.560 | 2.490 | 2.580 | 101,000 | 252,970 | 2.5047 | 2.500 | 2.490 | 2.560 | 2.490 | 2.580 | 101,000 | 2.5047 | -1.96% |
| 2023-12-05 | 0 | 2.550 | 2.540 | 2.550 | 2.550 | 2.620 | 150,000 | 387,900 | 2.5860 | 2.550 | 2.540 | 2.550 | 2.550 | 2.620 | 150,000 | 2.5860 | -3.77% |
| 2023-12-04 | 0 | 2.650 | 2.600 | 2.650 | 2.600 | 2.650 | 18,000 | 47,010 | 2.6117 | 2.650 | 2.600 | 2.650 | 2.600 | 2.650 | 18,000 | 2.6117 | 1.53% |
| 2023-12-01 | 0 | 2.610 | 2.610 | 2.710 | 2.600 | 2.650 | 91,000 | 240,340 | 2.6411 | 2.610 | 2.610 | 2.710 | 2.600 | 2.650 | 91,000 | 2.6411 | -0.38% |
| 2023-11-30 | 0 | 2.620 | 2.620 | 2.630 | 2.620 | 2.680 | 635,000 | 1,692,450 | 2.6653 | 2.620 | 2.620 | 2.630 | 2.620 | 2.680 | 635,000 | 2.6653 | -2.24% |
| 2023-11-29 | 0 | 2.680 | 2.680 | 2.720 | 2.680 | 2.730 | 61,000 | 164,280 | 2.6931 | 2.680 | 2.680 | 2.720 | 2.680 | 2.730 | 61,000 | 2.6931 | -1.11% |
| 2023-11-28 | 0 | 2.710 | 2.680 | 2.710 | 2.710 | 2.720 | 57,000 | 154,560 | 2.7116 | 2.710 | 2.680 | 2.710 | 2.710 | 2.720 | 57,000 | 2.7116 | -0.37% |
| 2023-11-27 | 0 | 2.720 | 2.710 | 2.720 | 2.720 | 2.720 | 50,000 | 136,000 | 2.7200 | 2.720 | 2.710 | 2.720 | 2.720 | 2.720 | 50,000 | 2.7200 | -1.45% |
| 2023-11-24 | 0 | 2.760 | 2.710 | 2.760 | 2.760 | 2.760 | 20,000 | 55,200 | 2.7600 | 2.760 | 2.710 | 2.760 | 2.760 | 2.760 | 20,000 | 2.7600 | 0.36% |
| 2023-11-23 | 0 | 2.750 | 2.700 | 2.750 | 2.660 | 2.780 | 75,000 | 203,780 | 2.7171 | 2.750 | 2.700 | 2.750 | 2.660 | 2.780 | 75,000 | 2.7171 | 0.73% |
| 2023-11-22 | 0 | 2.730 | 2.660 | 2.730 | 2.720 | 2.780 | 31,000 | 85,160 | 2.7471 | 2.730 | 2.660 | 2.730 | 2.720 | 2.780 | 31,000 | 2.7471 | 0.37% |
| 2023-11-21 | 0 | 2.720 | 2.720 | 2.780 | 2.680 | 2.720 | 24,000 | 64,590 | 2.6913 | 2.720 | 2.720 | 2.780 | 2.680 | 2.720 | 24,000 | 2.6913 | 2.26% |
| 2023-11-20 | 0 | 2.660 | 2.660 | 2.720 | 2.650 | 2.700 | 259,000 | 689,730 | 2.6631 | 2.660 | 2.660 | 2.720 | 2.650 | 2.700 | 259,000 | 2.6631 | -2.21% |
| 2023-11-17 | 0 | 2.720 | 2.700 | 2.790 | 2.690 | 2.790 | 135,000 | 367,730 | 2.7239 | 2.720 | 2.700 | 2.790 | 2.690 | 2.790 | 135,000 | 2.7239 | -2.51% |
| 2023-11-16 | 0 | 2.790 | 2.720 | 2.790 | 2.680 | 2.800 | 49,000 | 133,190 | 2.7182 | 2.790 | 2.720 | 2.790 | 2.680 | 2.800 | 49,000 | 2.7182 | 2.57% |
| 2023-11-15 | 0 | 2.720 | 2.700 | 2.720 | 2.700 | 2.720 | 128,000 | 348,040 | 2.7191 | 2.720 | 2.700 | 2.720 | 2.700 | 2.720 | 128,000 | 2.7191 | 1.49% |
| 2023-11-14 | 0 | 2.680 | 2.680 | 2.780 | 2.670 | 2.680 | 57,000 | 152,460 | 2.6747 | 2.680 | 2.680 | 2.780 | 2.670 | 2.680 | 57,000 | 2.6747 | 0.00% |
| 2023-11-13 | 0 | 2.680 | 2.680 | 2.720 | 2.660 | 2.690 | 54,000 | 144,720 | 2.6800 | 2.680 | 2.680 | 2.720 | 2.660 | 2.690 | 54,000 | 2.6800 | -1.47% |
| 2023-11-10 | 0 | 2.720 | 2.720 | 2.790 | 2.720 | 2.800 | 265,000 | 727,020 | 2.7435 | 2.720 | 2.720 | 2.790 | 2.720 | 2.800 | 265,000 | 2.7435 | -2.86% |
| 2023-11-09 | 0 | 2.800 | 2.740 | 2.800 | 2.800 | 2.810 | 8,000 | 22,420 | 2.8025 | 2.800 | 2.740 | 2.800 | 2.800 | 2.810 | 8,000 | 2.8025 | -0.36% |
| 2023-11-08 | 0 | 2.810 | 2.810 | 2.820 | 2.800 | 2.810 | 27,000 | 75,670 | 2.8026 | 2.810 | 2.810 | 2.820 | 2.800 | 2.810 | 27,000 | 2.8026 | -1.40% |
| 2023-11-07 | 0 | 2.850 | 2.780 | 2.850 | 2.810 | 2.850 | 26,000 | 72,460 | 2.7869 | 2.850 | 2.780 | 2.850 | 2.810 | 2.850 | 26,000 | 2.7869 | 1.42% |
| 2023-11-06 | 0 | 2.810 | 2.810 | 2.860 | 2.810 | 2.900 | 210,000 | 592,160 | 2.8198 | 2.810 | 2.810 | 2.860 | 2.810 | 2.900 | 210,000 | 2.8198 | -3.10% |
| 2023-11-03 | 0 | 2.900 | 2.860 | 2.900 | 2.700 | 2.900 | 296,000 | 826,040 | 2.7907 | 2.900 | 2.860 | 2.900 | 2.700 | 2.900 | 296,000 | 2.7907 | 1.40% |
| 2023-11-02 | 0 | 2.860 | 2.860 | 2.900 | 2.830 | 2.920 | 88,000 | 251,730 | 2.8606 | 2.860 | 2.860 | 2.900 | 2.830 | 2.920 | 88,000 | 2.8606 | -0.69% |
| 2023-11-01 | 0 | 2.880 | 2.880 | 2.920 | 2.880 | 2.900 | 65,000 | 187,300 | 2.8815 | 2.880 | 2.880 | 2.920 | 2.880 | 2.900 | 65,000 | 2.8815 | -0.69% |
| 2023-10-31 | 0 | 2.900 | 2.890 | 2.920 | 2.840 | 2.900 | 110,000 | 315,480 | 2.8680 | 2.900 | 2.890 | 2.920 | 2.840 | 2.900 | 110,000 | 2.8680 | -0.68% |
| 2023-10-30 | 0 | 2.920 | 2.920 | 2.950 | 2.900 | 2.920 | 18,000 | 52,500 | 2.9167 | 2.920 | 2.920 | 2.950 | 2.900 | 2.920 | 18,000 | 2.9167 | 0.00% |
| 2023-10-27 | 0 | 2.920 | 2.920 | 2.990 | 2.850 | 3.030 | 291,000 | 859,340 | 2.9531 | 2.920 | 2.920 | 2.990 | 2.850 | 3.030 | 291,000 | 2.9531 | 0.69% |
| 2023-10-26 | 0 | 2.900 | 2.860 | 2.900 | 2.850 | 2.900 | 82,000 | 233,900 | 2.8524 | 2.900 | 2.860 | 2.900 | 2.850 | 2.900 | 82,000 | 2.8524 | 1.75% |
| 2023-10-25 | 0 | 2.850 | 2.820 | 2.890 | 2.770 | 2.890 | 295,000 | 840,160 | 2.8480 | 2.850 | 2.820 | 2.890 | 2.770 | 2.890 | 295,000 | 2.8480 | 2.89% |
| 2023-10-24 | 0 | 2.770 | 2.750 | 2.770 | 2.740 | 2.770 | 100,000 | 275,420 | 2.7542 | 2.770 | 2.750 | 2.770 | 2.740 | 2.770 | 100,000 | 2.7542 | 0.73% |
| 2023-10-20 | 0 | 2.750 | 2.740 | 2.750 | 2.710 | 2.750 | 89,000 | 244,280 | 2.7447 | 2.750 | 2.740 | 2.750 | 2.710 | 2.750 | 89,000 | 2.7447 | 1.85% |
| 2023-10-19 | 0 | 2.700 | 2.700 | 2.720 | 2.700 | 2.790 | 47,000 | 127,930 | 2.7219 | 2.700 | 2.700 | 2.720 | 2.700 | 2.790 | 47,000 | 2.7219 | 0.00% |
| 2023-10-18 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.710 | 22,000 | 59,500 | 2.7045 | 2.700 | 2.700 | 2.750 | 2.700 | 2.710 | 22,000 | 2.7045 | 0.00% |
| 2023-10-17 | 0 | 2.700 | 2.700 | 2.770 | 2.700 | 2.750 | 12,000 | 32,560 | 2.7133 | 2.700 | 2.700 | 2.770 | 2.700 | 2.750 | 12,000 | 2.7133 | -1.82% |
| 2023-10-16 | 0 | 2.750 | 2.720 | 2.750 | 2.750 | 2.770 | 96,000 | 264,170 | 2.7518 | 2.750 | 2.720 | 2.750 | 2.750 | 2.770 | 96,000 | 2.7518 | 1.10% |
| 2023-10-13 | 0 | 2.720 | 2.680 | 2.720 | 2.700 | 2.720 | 23,000 | 62,540 | 2.7191 | 2.720 | 2.680 | 2.720 | 2.700 | 2.720 | 23,000 | 2.7191 | 0.00% |
| 2023-10-12 | 0 | 2.720 | 2.720 | 2.740 | 2.700 | 2.720 | 121,000 | 328,340 | 2.7136 | 2.720 | 2.720 | 2.740 | 2.700 | 2.720 | 121,000 | 2.7136 | 1.12% |
| 2023-10-11 | 0 | 2.690 | 2.690 | 2.710 | 2.690 | 2.710 | 82,000 | 221,240 | 2.6980 | 2.690 | 2.690 | 2.710 | 2.690 | 2.710 | 82,000 | 2.6980 | -0.37% |
| 2023-10-10 | 0 | 2.700 | 2.700 | 2.720 | 2.700 | 2.750 | 166,000 | 452,610 | 2.7266 | 2.700 | 2.700 | 2.720 | 2.700 | 2.750 | 166,000 | 2.7266 | 0.00% |
| 2023-10-09 | 0 | 2.700 | 2.650 | 2.700 | 2.630 | 2.700 | 75,000 | 199,990 | 2.6665 | 2.700 | 2.650 | 2.700 | 2.630 | 2.700 | 75,000 | 2.6665 | 1.12% |
| 2023-10-06 | 0 | 2.670 | 2.630 | 2.700 | 2.610 | 2.670 | 109,000 | 286,990 | 2.6329 | 2.670 | 2.630 | 2.700 | 2.610 | 2.670 | 109,000 | 2.6329 | 2.69% |
| 2023-10-05 | 0 | 2.600 | 2.600 | 2.610 | 2.600 | 2.630 | 72,000 | 187,900 | 2.6097 | 2.600 | 2.600 | 2.610 | 2.600 | 2.630 | 72,000 | 2.6097 | -0.38% |
| 2023-10-04 | 0 | 2.610 | 2.610 | 2.700 | 2.610 | 2.620 | 68,000 | 177,670 | 2.6128 | 2.610 | 2.610 | 2.700 | 2.610 | 2.620 | 68,000 | 2.6128 | 0.00% |
| 2023-10-03 | 0 | 2.610 | 2.610 | 2.720 | 2.610 | 2.700 | 103,000 | 276,080 | 2.6804 | 2.610 | 2.610 | 2.720 | 2.610 | 2.700 | 103,000 | 2.6804 | -2.25% |
| 2023-09-29 | 0 | 2.670 | 2.680 | 2.730 | 2.620 | 2.730 | 50,000 | 134,060 | 2.6812 | 2.670 | 2.680 | 2.730 | 2.620 | 2.730 | 50,000 | 2.6812 | 1.91% |
| 2023-09-28 | 0 | 2.620 | 2.620 | 2.700 | 2.600 | 2.720 | 216,000 | 576,400 | 2.6685 | 2.620 | 2.620 | 2.700 | 2.600 | 2.720 | 216,000 | 2.6685 | -3.68% |
| 2023-09-27 | 0 | 2.720 | 2.720 | 2.730 | 2.720 | 2.730 | 121,000 | 330,220 | 2.7291 | 2.720 | 2.720 | 2.730 | 2.720 | 2.730 | 121,000 | 2.7291 | -0.73% |
| 2023-09-26 | 0 | 2.740 | 2.740 | 2.760 | 2.720 | 2.740 | 147,000 | 402,180 | 2.7359 | 2.740 | 2.740 | 2.760 | 2.720 | 2.740 | 147,000 | 2.7359 | 1.11% |
| 2023-09-25 | 0 | 2.710 | 2.710 | 2.740 | 2.690 | 2.720 | 88,000 | 238,610 | 2.7115 | 2.710 | 2.710 | 2.740 | 2.690 | 2.720 | 88,000 | 2.7115 | 0.74% |
| 2023-09-22 | 0 | 2.690 | 2.680 | 2.700 | 2.630 | 2.690 | 16,000 | 42,840 | 2.6775 | 2.690 | 2.680 | 2.700 | 2.630 | 2.690 | 16,000 | 2.6775 | 1.51% |
| 2023-09-21 | 0 | 2.650 | 2.650 | 2.700 | 2.640 | 2.700 | 82,000 | 217,580 | 2.6534 | 2.650 | 2.650 | 2.700 | 2.640 | 2.700 | 82,000 | 2.6534 | -1.85% |
| 2023-09-20 | 0 | 2.700 | 2.690 | 2.700 | 2.670 | 2.700 | 13,000 | 34,750 | 2.6731 | 2.700 | 2.690 | 2.700 | 2.670 | 2.700 | 13,000 | 2.6731 | 1.12% |
| 2023-09-19 | 0 | 2.670 | 2.670 | 2.740 | 2.670 | 2.730 | 111,000 | 300,710 | 2.7091 | 2.670 | 2.670 | 2.740 | 2.670 | 2.730 | 111,000 | 2.7091 | 0.00% |
| 2023-09-18 | 0 | 2.670 | 2.670 | 2.700 | 2.630 | 2.670 | 64,000 | 170,830 | 2.6692 | 2.670 | 2.670 | 2.700 | 2.630 | 2.670 | 64,000 | 2.6692 | -0.37% |
| 2023-09-15 | 0 | 2.680 | 2.650 | 2.700 | 2.630 | 2.700 | 56,000 | 149,860 | 2.6761 | 2.680 | 2.650 | 2.700 | 2.630 | 2.700 | 56,000 | 2.6761 | 1.90% |
| 2023-09-14 | 0 | 2.630 | 2.630 | 2.700 | 2.620 | 2.620 | 22,000 | 57,640 | 2.6200 | 2.630 | 2.630 | 2.700 | 2.620 | 2.620 | 22,000 | 2.6200 | 0.38% |
| 2023-09-13 | 0 | 2.620 | 2.620 | 2.630 | 2.610 | 2.670 | 105,000 | 278,350 | 2.6510 | 2.620 | 2.620 | 2.630 | 2.610 | 2.670 | 105,000 | 2.6510 | -1.50% |
| 2023-09-12 | 0 | 2.660 | 2.630 | 2.660 | 2.600 | 2.690 | 421,000 | 1,114,440 | 2.6471 | 2.660 | 2.630 | 2.660 | 2.600 | 2.690 | 421,000 | 2.6471 | -1.12% |
| 2023-09-11 | 0 | 2.690 | 2.670 | 2.690 | 2.670 | 2.700 | 301,000 | 809,770 | 2.6903 | 2.690 | 2.670 | 2.690 | 2.670 | 2.700 | 301,000 | 2.6903 | 1.51% |
| 2023-09-07 | 0 | 2.650 | 2.650 | 2.680 | 2.620 | 2.700 | 146,000 | 385,790 | 2.6424 | 2.650 | 2.650 | 2.680 | 2.620 | 2.700 | 146,000 | 2.6424 | 1.15% |
| 2023-09-06 | 0 | 2.620 | 2.620 | 2.720 | 2.620 | 2.740 | 120,000 | 322,170 | 2.6848 | 2.620 | 2.620 | 2.720 | 2.620 | 2.740 | 120,000 | 2.6848 | -1.87% |
| 2023-09-05 | 0 | 2.670 | 2.670 | 2.680 | 2.640 | 2.700 | 395,000 | 1,055,400 | 2.6719 | 2.670 | 2.670 | 2.680 | 2.640 | 2.700 | 395,000 | 2.6719 | 1.14% |
| 2023-09-04 | 0 | 2.640 | 2.640 | 2.680 | 2.490 | 2.670 | 230,000 | 589,940 | 2.5650 | 2.640 | 2.640 | 2.680 | 2.490 | 2.670 | 230,000 | 2.5650 | 3.13% |
| 2023-08-31 | 0 | 2.560 | 2.560 | 2.580 | 2.560 | 2.580 | 83,000 | 213,560 | 2.5730 | 2.560 | 2.560 | 2.580 | 2.560 | 2.580 | 83,000 | 2.5730 | -0.78% |
| 2023-08-30 | 0 | 2.580 | 2.580 | 2.650 | 2.550 | 2.650 | 161,000 | 423,750 | 2.6320 | 2.580 | 2.580 | 2.650 | 2.550 | 2.650 | 161,000 | 2.6320 | 1.18% |
| 2023-08-29 | 0 | 2.550 | 2.550 | 2.610 | 2.500 | 2.610 | 530,000 | 1,370,780 | 2.5864 | 2.550 | 2.550 | 2.610 | 2.500 | 2.610 | 530,000 | 2.5864 | 2.41% |
| 2023-08-28 | 0 | 2.490 | 2.470 | 2.500 | 2.450 | 2.580 | 235,000 | 586,990 | 2.4978 | 2.490 | 2.470 | 2.500 | 2.450 | 2.580 | 235,000 | 2.4978 | -1.58% |
| 2023-08-25 | 0 | 2.530 | 2.520 | 2.580 | 2.520 | 2.570 | 47,000 | 119,790 | 2.5487 | 2.530 | 2.520 | 2.580 | 2.520 | 2.570 | 47,000 | 2.5487 | -1.94% |
| 2023-08-24 | 0 | 2.580 | 2.580 | 2.590 | 2.480 | 2.600 | 83,000 | 214,480 | 2.5841 | 2.580 | 2.580 | 2.590 | 2.480 | 2.600 | 83,000 | 2.5841 | 3.61% |
| 2023-08-23 | 0 | 2.490 | 2.490 | 2.580 | 2.460 | 2.580 | 333,000 | 833,690 | 2.5036 | 2.490 | 2.490 | 2.580 | 2.460 | 2.580 | 333,000 | 2.5036 | 1.22% |
| 2023-08-22 | 0 | 2.460 | 2.460 | 2.490 | 2.460 | 2.550 | 183,000 | 454,530 | 2.4838 | 2.460 | 2.460 | 2.490 | 2.460 | 2.550 | 183,000 | 2.4838 | -3.53% |
| 2023-08-21 | 0 | 2.550 | 2.550 | 2.600 | 2.540 | 2.710 | 173,000 | 445,600 | 2.5757 | 2.550 | 2.550 | 2.600 | 2.540 | 2.710 | 173,000 | 2.5757 | -6.25% |
| 2023-08-18 | 0 | 2.720 | 2.530 | 2.710 | 2.440 | 2.730 | 621,000 | 1,549,400 | 2.4950 | 2.720 | 2.530 | 2.710 | 2.440 | 2.730 | 621,000 | 2.4950 | 6.25% |
| 2023-08-17 | 0 | 2.560 | 2.560 | 2.650 | 2.500 | 2.700 | 878,000 | 2,255,520 | 2.5689 | 2.560 | 2.560 | 2.650 | 2.500 | 2.700 | 878,000 | 2.5689 | -3.40% |
| 2023-08-16 | 0 | 2.650 | 2.610 | 2.650 | 2.650 | 2.900 | 960,000 | 2,636,910 | 2.7468 | 2.650 | 2.610 | 2.650 | 2.650 | 2.900 | 960,000 | 2.7468 | -8.62% |
| 2023-08-15 | 0 | 2.900 | 2.900 | 2.930 | 2.850 | 2.900 | 69,000 | 199,210 | 2.8871 | 2.900 | 2.900 | 2.930 | 2.850 | 2.900 | 69,000 | 2.8871 | 2.84% |
| 2023-08-14 | 0 | 2.820 | 2.820 | 2.880 | 2.800 | 2.900 | 196,000 | 552,410 | 2.8184 | 2.820 | 2.820 | 2.880 | 2.800 | 2.900 | 196,000 | 2.8184 | -3.42% |
| 2023-08-11 | 0 | 2.920 | 2.920 | 2.930 | 2.900 | 2.990 | 129,000 | 378,120 | 2.9312 | 2.920 | 2.920 | 2.930 | 2.900 | 2.990 | 129,000 | 2.9312 | -2.34% |
| 2023-08-10 | 0 | 2.990 | 2.980 | 2.990 | 2.900 | 3.030 | 120,000 | 349,620 | 2.9135 | 2.990 | 2.980 | 2.990 | 2.900 | 3.030 | 120,000 | 2.9135 | 3.10% |
| 2023-08-09 | 0 | 2.900 | 2.900 | 2.960 | 2.870 | 2.990 | 1,783,000 | 5,201,310 | 2.9172 | 2.900 | 2.900 | 2.960 | 2.870 | 2.990 | 1,783,000 | 2.9172 | -3.33% |
| 2023-08-08 | 0 | 3.000 | 2.980 | 3.000 | 2.990 | 3.130 | 904,000 | 2,745,990 | 3.0376 | 3.000 | 2.980 | 3.000 | 2.990 | 3.130 | 904,000 | 3.0376 | -5.66% |
| 2023-08-07 | 0 | 3.180 | 3.140 | 3.180 | 3.100 | 3.230 | 237,000 | 752,280 | 3.1742 | 3.180 | 3.140 | 3.180 | 3.100 | 3.230 | 237,000 | 3.1742 | 0.32% |
| 2023-08-04 | 0 | 3.170 | 3.170 | 3.200 | 3.140 | 3.200 | 116,000 | 367,090 | 3.1646 | 3.170 | 3.170 | 3.200 | 3.140 | 3.200 | 116,000 | 3.1646 | 0.32% |
| 2023-08-03 | 0 | 3.160 | 3.110 | 3.160 | 3.140 | 3.170 | 48,000 | 151,730 | 3.1610 | 3.160 | 3.110 | 3.160 | 3.140 | 3.170 | 48,000 | 3.1610 | 0.96% |
| 2023-08-02 | 0 | 3.130 | 3.110 | 3.120 | 3.100 | 3.160 | 112,000 | 348,870 | 3.1149 | 3.130 | 3.110 | 3.120 | 3.100 | 3.160 | 112,000 | 3.1149 | 0.32% |
| 2023-08-01 | 0 | 3.120 | 3.110 | 3.120 | 3.120 | 3.280 | 505,000 | 1,596,930 | 3.1622 | 3.120 | 3.110 | 3.120 | 3.120 | 3.280 | 505,000 | 3.1622 | -4.88% |
| 2023-07-31 | 0 | 3.280 | 3.210 | 3.280 | 3.200 | 3.290 | 527,000 | 1,703,130 | 3.2317 | 3.280 | 3.210 | 3.280 | 3.200 | 3.290 | 527,000 | 3.2317 | 1.23% |
| 2023-07-28 | 0 | 3.240 | 3.230 | 3.260 | 3.160 | 3.240 | 215,000 | 687,340 | 3.1969 | 3.240 | 3.230 | 3.260 | 3.160 | 3.240 | 215,000 | 3.1969 | 2.53% |
| 2023-07-27 | 0 | 3.160 | 3.160 | 3.200 | 3.150 | 3.180 | 136,000 | 430,050 | 3.1621 | 3.160 | 3.160 | 3.200 | 3.150 | 3.180 | 136,000 | 3.1621 | 0.32% |
| 2023-07-26 | 0 | 3.150 | 3.150 | 3.280 | 3.120 | 3.150 | 50,000 | 156,860 | 3.1372 | 3.150 | 3.150 | 3.280 | 3.120 | 3.150 | 50,000 | 3.1372 | -0.63% |
| 2023-07-25 | 0 | 3.170 | 3.170 | 3.200 | 3.160 | 3.170 | 50,000 | 158,340 | 3.1668 | 3.170 | 3.170 | 3.200 | 3.160 | 3.170 | 50,000 | 3.1668 | 1.93% |
| 2023-07-24 | 0 | 3.110 | 3.110 | 3.160 | 3.100 | 3.170 | 386,000 | 1,208,830 | 3.1317 | 3.110 | 3.110 | 3.160 | 3.100 | 3.170 | 386,000 | 3.1317 | -3.72% |
| 2023-07-21 | 0 | 3.230 | 3.230 | 3.290 | 3.230 | 3.260 | 10,000 | 32,390 | 3.2390 | 3.230 | 3.230 | 3.290 | 3.230 | 3.260 | 10,000 | 3.2390 | 0.31% |
| 2023-07-20 | 0 | 3.220 | 3.220 | 3.290 | 3.210 | 3.220 | 26,000 | 83,630 | 3.2165 | 3.220 | 3.220 | 3.290 | 3.210 | 3.220 | 26,000 | 3.2165 | 0.31% |
| 2023-07-19 | 0 | 3.210 | 3.180 | 3.230 | 3.160 | 3.210 | 26,000 | 82,510 | 3.1735 | 3.210 | 3.180 | 3.230 | 3.160 | 3.210 | 26,000 | 3.1735 | 0.63% |
| 2023-07-18 | 0 | 3.190 | 3.190 | 3.280 | 3.000 | 3.210 | 113,000 | 358,760 | 3.1749 | 3.190 | 3.190 | 3.280 | 3.000 | 3.210 | 113,000 | 3.1749 | -4.49% |
| 2023-07-14 | 0 | 3.340 | 3.340 | 3.430 | 3.330 | 3.440 | 115,000 | 387,030 | 3.3655 | 3.340 | 3.340 | 3.430 | 3.330 | 3.440 | 115,000 | 3.3655 | 0.00% |
| 2023-07-13 | 0 | 3.340 | 3.330 | 3.340 | 3.300 | 3.340 | 60,000 | 198,590 | 3.3098 | 3.340 | 3.330 | 3.340 | 3.300 | 3.340 | 60,000 | 3.3098 | 0.60% |
| 2023-07-12 | 0 | 3.320 | 3.320 | 3.390 | 3.310 | 3.350 | 55,000 | 183,000 | 3.3273 | 3.320 | 3.320 | 3.390 | 3.310 | 3.350 | 55,000 | 3.3273 | 0.30% |
| 2023-07-11 | 0 | 3.310 | 3.310 | 3.350 | 3.310 | 3.320 | 38,000 | 126,090 | 3.3182 | 3.310 | 3.310 | 3.350 | 3.310 | 3.320 | 38,000 | 3.3182 | -0.30% |
| 2023-07-10 | 0 | 3.320 | 3.320 | 3.350 | 3.300 | 3.320 | 29,000 | 96,040 | 3.3117 | 3.320 | 3.320 | 3.350 | 3.300 | 3.320 | 29,000 | 3.3117 | 1.84% |
| 2023-07-07 | 0 | 3.260 | 3.260 | 3.290 | 3.200 | 3.340 | 43,000 | 140,060 | 3.2572 | 3.260 | 3.260 | 3.290 | 3.200 | 3.340 | 43,000 | 3.2572 | 0.93% |
| 2023-07-06 | 0 | 3.230 | 3.220 | 3.230 | 3.220 | 3.250 | 12,000 | 38,810 | 3.2342 | 3.230 | 3.220 | 3.230 | 3.220 | 3.250 | 12,000 | 3.2342 | -2.12% |
| 2023-07-05 | 0 | 3.300 | 3.280 | 3.340 | 3.280 | 3.320 | 27,000 | 89,000 | 3.2963 | 3.300 | 3.280 | 3.340 | 3.280 | 3.320 | 27,000 | 3.2963 | -1.79% |
| 2023-07-04 | 0 | 3.360 | 3.350 | 3.360 | 3.270 | 3.380 | 278,000 | 929,430 | 3.3433 | 3.360 | 3.350 | 3.360 | 3.270 | 3.380 | 278,000 | 3.3433 | 3.07% |
| 2023-07-03 | 0 | 3.260 | 3.260 | 3.380 | 3.250 | 3.400 | 141,000 | 468,700 | 3.3241 | 3.260 | 3.260 | 3.380 | 3.250 | 3.400 | 141,000 | 3.3241 | 0.31% |
| 2023-06-30 | 0 | 3.250 | 3.150 | 3.250 | 3.150 | 3.300 | 287,000 | 929,440 | 3.2385 | 3.250 | 3.150 | 3.250 | 3.150 | 3.300 | 287,000 | 3.2385 | 4.17% |
| 2023-06-29 | 0 | 3.120 | 3.110 | 3.120 | 3.070 | 3.200 | 1,691,151 | 5,265,678 | 3.1137 | 3.120 | 3.110 | 3.120 | 3.070 | 3.200 | 1,691,151 | 3.1137 | -2.19% |
| 2023-06-28 | 0 | 3.190 | 3.110 | 3.190 | 3.080 | 3.250 | 476,000 | 1,495,580 | 3.1420 | 3.190 | 3.110 | 3.190 | 3.080 | 3.250 | 476,000 | 3.1420 | 3.24% |
| 2023-06-27 | 0 | 3.090 | 3.080 | 3.180 | 3.010 | 3.350 | 2,728,000 | 8,498,280 | 3.1152 | 3.090 | 3.080 | 3.180 | 3.010 | 3.350 | 2,728,000 | 3.1152 | -0.32% |
| 2023-06-26 | 0 | 3.100 | 3.060 | 3.100 | 3.100 | 3.390 | 643,000 | 2,065,640 | 3.2125 | 3.100 | 3.060 | 3.100 | 3.100 | 3.390 | 643,000 | 3.2125 | -8.82% |
| 2023-06-23 | 0 | 3.400 | 3.370 | 3.400 | 3.370 | 3.450 | 216,000 | 735,460 | 3.4049 | 3.400 | 3.370 | 3.400 | 3.370 | 3.450 | 216,000 | 3.4049 | -1.16% |
| 2023-06-21 | 0 | 3.440 | 3.440 | 3.490 | 3.380 | 3.500 | 160,000 | 555,220 | 3.4701 | 3.440 | 3.440 | 3.490 | 3.380 | 3.500 | 160,000 | 3.4701 | -0.29% |
| 2023-06-20 | 0 | 3.450 | 3.430 | 3.450 | 3.330 | 3.450 | 236,000 | 811,930 | 3.4404 | 3.450 | 3.430 | 3.450 | 3.330 | 3.450 | 236,000 | 3.4404 | 1.47% |
| 2023-06-19 | 0 | 3.400 | 3.380 | 3.400 | 3.400 | 3.400 | 25,000 | 85,000 | 3.4000 | 3.400 | 3.380 | 3.400 | 3.400 | 3.400 | 25,000 | 3.4000 | 0.00% |
| 2023-06-16 | 0 | 3.400 | 3.360 | 3.400 | 3.340 | 3.420 | 93,000 | 314,160 | 3.3781 | 3.400 | 3.360 | 3.400 | 3.340 | 3.420 | 93,000 | 3.3781 | 1.80% |
| 2023-06-15 | 0 | 3.340 | 3.340 | 3.380 | 3.300 | 3.340 | 42,000 | 138,440 | 3.2962 | 3.340 | 3.340 | 3.380 | 3.300 | 3.340 | 42,000 | 3.2962 | 2.14% |
| 2023-06-14 | 0 | 3.270 | 3.270 | 3.350 | 3.270 | 3.350 | 34,000 | 113,820 | 3.3476 | 3.270 | 3.270 | 3.350 | 3.270 | 3.350 | 34,000 | 3.3476 | -2.68% |
| 2023-06-13 | 0 | 3.360 | 3.360 | 3.370 | 3.250 | 3.360 | 75,000 | 250,980 | 3.3464 | 3.360 | 3.360 | 3.370 | 3.250 | 3.360 | 75,000 | 3.3464 | 4.02% |
| 2023-06-12 | 0 | 3.230 | 3.230 | 3.300 | 3.210 | 3.210 | 28,000 | 89,880 | 3.2100 | 3.230 | 3.230 | 3.300 | 3.210 | 3.210 | 28,000 | 3.2100 | 0.62% |
| 2023-06-09 | 0 | 3.210 | 3.190 | 3.250 | 3.200 | 3.250 | 46,000 | 147,570 | 3.2080 | 3.210 | 3.190 | 3.250 | 3.200 | 3.250 | 46,000 | 3.2080 | -0.31% |
| 2023-06-08 | 0 | 3.220 | 3.220 | 3.380 | 3.180 | 3.220 | 62,000 | 199,000 | 3.2097 | 3.220 | 3.220 | 3.380 | 3.180 | 3.220 | 62,000 | 3.2097 | 1.26% |
| 2023-06-07 | 0 | 3.180 | 3.180 | 3.210 | 3.160 | 3.160 | 44,000 | 139,040 | 3.1600 | 3.180 | 3.180 | 3.210 | 3.160 | 3.160 | 44,000 | 3.1600 | -0.93% |
| 2023-06-06 | 0 | 3.210 | 3.210 | 3.360 | 3.160 | 3.190 | 33,000 | 104,790 | 3.1755 | 3.210 | 3.210 | 3.360 | 3.160 | 3.190 | 33,000 | 3.1755 | 0.00% |
| 2023-06-05 | 0 | 3.210 | 3.210 | 3.380 | 3.200 | 3.230 | 33,000 | 105,790 | 3.2058 | 3.210 | 3.210 | 3.380 | 3.200 | 3.230 | 33,000 | 3.2058 | -1.23% |
| 2023-06-02 | 0 | 3.250 | 3.250 | 3.300 | 3.150 | 3.180 | 5,000 | 15,870 | 3.1740 | 3.250 | 3.250 | 3.300 | 3.150 | 3.180 | 5,000 | 3.1740 | 2.52% |
| 2023-06-01 | 0 | 3.170 | 3.160 | 3.200 | 3.150 | 3.170 | 79,000 | 249,710 | 3.1609 | 3.170 | 3.160 | 3.200 | 3.150 | 3.170 | 79,000 | 3.1609 | 0.96% |
| 2023-05-31 | 0 | 3.140 | 3.130 | 3.140 | 3.140 | 3.270 | 47,000 | 149,010 | 3.1704 | 3.140 | 3.130 | 3.140 | 3.140 | 3.270 | 47,000 | 3.1704 | -3.68% |
| 2023-05-30 | 0 | 3.260 | 3.260 | 3.270 | 3.260 | 3.270 | 171,000 | 557,730 | 3.2616 | 3.260 | 3.260 | 3.270 | 3.260 | 3.270 | 171,000 | 3.2616 | 0.00% |
| 2023-05-29 | 0 | 3.260 | 3.260 | 3.270 | 3.260 | 3.270 | 151,000 | 493,460 | 3.2679 | 3.260 | 3.260 | 3.270 | 3.260 | 3.270 | 151,000 | 3.2679 | 0.00% |
| 2023-05-25 | 0 | 3.260 | 3.260 | 3.300 | 3.250 | 3.350 | 217,000 | 717,540 | 3.3066 | 3.260 | 3.260 | 3.300 | 3.250 | 3.350 | 217,000 | 3.3066 | -2.40% |
| 2023-05-24 | 0 | 3.340 | 3.340 | 3.390 | 3.340 | 3.350 | 33,000 | 110,260 | 3.3412 | 3.340 | 3.340 | 3.390 | 3.340 | 3.350 | 33,000 | 3.3412 | 0.00% |
| 2023-05-23 | 0 | 3.340 | 3.340 | 3.380 | 3.320 | 3.400 | 84,000 | 281,220 | 3.3479 | 3.340 | 3.340 | 3.380 | 3.320 | 3.400 | 84,000 | 3.3479 | 0.60% |
| 2023-05-22 | 0 | 3.320 | 3.320 | 3.350 | 3.300 | 3.320 | 82,000 | 271,520 | 3.3112 | 3.320 | 3.320 | 3.350 | 3.300 | 3.320 | 82,000 | 3.3112 | 0.00% |
| 2023-05-19 | 0 | 3.320 | 3.310 | 3.320 | 3.320 | 3.330 | 7,000 | 23,290 | 3.3271 | 3.320 | 3.310 | 3.320 | 3.320 | 3.330 | 7,000 | 3.3271 | -0.30% |
| 2023-05-18 | 0 | 3.330 | 3.330 | 3.360 | 3.300 | 3.350 | 63,000 | 209,040 | 3.3181 | 3.330 | 3.330 | 3.360 | 3.300 | 3.350 | 63,000 | 3.3181 | -0.30% |
| 2023-05-17 | 0 | 3.340 | 3.330 | 3.360 | - | - | 0 | 0 | - | 3.340 | 3.330 | 3.360 | - | - | 0 | - | 0.00% |
| 2023-05-16 | 0 | 3.340 | 3.340 | 3.380 | 3.330 | 3.420 | 122,000 | 412,330 | 3.3798 | 3.340 | 3.340 | 3.380 | 3.330 | 3.420 | 122,000 | 3.3798 | 0.30% |
| 2023-05-15 | 0 | 3.330 | 3.330 | 3.350 | 3.310 | 3.360 | 279,000 | 926,290 | 3.3200 | 3.330 | 3.330 | 3.350 | 3.310 | 3.360 | 279,000 | 3.3200 | -0.30% |
| 2023-05-12 | 0 | 3.340 | 3.330 | 3.340 | 3.330 | 3.450 | 229,000 | 773,720 | 3.3787 | 3.340 | 3.330 | 3.340 | 3.330 | 3.450 | 229,000 | 3.3787 | -1.76% |
| 2023-05-11 | 0 | 3.400 | 3.400 | 3.420 | 3.300 | 3.400 | 558,000 | 1,863,240 | 3.3391 | 3.400 | 3.400 | 3.420 | 3.300 | 3.400 | 558,000 | 3.3391 | 0.00% |
| 2023-05-10 | 0 | 3.400 | 3.400 | 3.480 | 3.400 | 3.500 | 207,000 | 709,930 | 3.4296 | 3.400 | 3.400 | 3.480 | 3.400 | 3.500 | 207,000 | 3.4296 | -1.73% |
| 2023-05-09 | 0 | 3.460 | 3.430 | 3.490 | 3.400 | 3.560 | 370,000 | 1,299,430 | 3.5120 | 3.460 | 3.430 | 3.490 | 3.400 | 3.560 | 370,000 | 3.5120 | 1.47% |
| 2023-05-08 | 0 | 3.410 | 3.400 | 3.410 | 3.300 | 3.410 | 399,000 | 1,333,810 | 3.3429 | 3.410 | 3.400 | 3.410 | 3.300 | 3.410 | 399,000 | 3.3429 | 0.00% |
| 2023-05-05 | 0 | 3.410 | 3.390 | 3.410 | 3.400 | 3.490 | 92,000 | 314,910 | 3.4229 | 3.410 | 3.390 | 3.410 | 3.400 | 3.490 | 92,000 | 3.4229 | 0.29% |
| 2023-05-04 | 0 | 3.400 | 3.400 | 3.420 | 3.300 | 3.450 | 99,000 | 334,830 | 3.3821 | 3.400 | 3.400 | 3.420 | 3.300 | 3.450 | 99,000 | 3.3821 | 1.19% |
| 2023-05-03 | 0 | 3.360 | 3.340 | 3.360 | 3.300 | 3.480 | 510,000 | 1,713,780 | 3.3604 | 3.360 | 3.340 | 3.360 | 3.300 | 3.480 | 510,000 | 3.3604 | -3.17% |
| 2023-05-02 | 0 | 3.470 | 3.450 | 3.470 | 3.470 | 3.570 | 355,000 | 1,249,070 | 3.5185 | 3.470 | 3.450 | 3.470 | 3.470 | 3.570 | 355,000 | 3.5185 | -2.80% |
| 2023-04-28 | 0 | 3.570 | 3.570 | 3.600 | 3.560 | 3.610 | 110,000 | 394,390 | 3.5854 | 3.570 | 3.570 | 3.600 | 3.560 | 3.610 | 110,000 | 3.5854 | -0.83% |
| 2023-04-27 | 0 | 3.600 | 3.600 | 3.620 | 3.560 | 3.630 | 538,000 | 1,941,310 | 3.6084 | 3.600 | 3.600 | 3.620 | 3.560 | 3.630 | 538,000 | 3.6084 | -1.37% |
| 2023-04-26 | 0 | 3.650 | 3.650 | 3.670 | 3.650 | 3.660 | 128,000 | 468,390 | 3.6593 | 3.650 | 3.650 | 3.670 | 3.650 | 3.660 | 128,000 | 3.6593 | -0.27% |
| 2023-04-25 | 0 | 3.660 | 3.630 | 3.660 | 3.600 | 3.670 | 194,000 | 705,170 | 3.6349 | 3.660 | 3.630 | 3.660 | 3.600 | 3.670 | 194,000 | 3.6349 | 0.83% |
| 2023-04-24 | 0 | 3.630 | 3.630 | 3.700 | 3.630 | 3.750 | 301,000 | 1,111,910 | 3.6941 | 3.630 | 3.630 | 3.700 | 3.630 | 3.750 | 301,000 | 3.6941 | -1.09% |
| 2023-04-21 | 0 | 3.670 | 3.650 | 3.670 | 3.670 | 3.730 | 157,000 | 578,300 | 3.6834 | 3.670 | 3.650 | 3.670 | 3.670 | 3.730 | 157,000 | 3.6834 | -1.61% |
| 2023-04-20 | 0 | 3.730 | 3.730 | 3.780 | 3.720 | 3.780 | 62,000 | 231,460 | 3.7332 | 3.730 | 3.730 | 3.780 | 3.720 | 3.780 | 62,000 | 3.7332 | -1.32% |
| 2023-04-19 | 0 | 3.780 | 3.780 | 3.810 | 3.730 | 3.820 | 106,000 | 401,500 | 3.7877 | 3.780 | 3.780 | 3.810 | 3.730 | 3.820 | 106,000 | 3.7877 | 0.53% |
| 2023-04-18 | 0 | 3.760 | 3.750 | 3.800 | 3.740 | 3.830 | 70,000 | 263,500 | 3.7643 | 3.760 | 3.750 | 3.800 | 3.740 | 3.830 | 70,000 | 3.7643 | 0.53% |
| 2023-04-17 | 0 | 3.740 | 3.780 | 3.830 | 3.710 | 3.850 | 318,000 | 1,211,510 | 3.8098 | 3.740 | 3.780 | 3.830 | 3.710 | 3.850 | 318,000 | 3.8098 | -2.09% |
| 2023-04-14 | 0 | 3.820 | 3.780 | 3.830 | 3.730 | 3.830 | 579,000 | 2,191,660 | 3.7853 | 3.820 | 3.780 | 3.830 | 3.730 | 3.830 | 579,000 | 3.7853 | 2.69% |
| 2023-04-13 | 0 | 3.720 | 3.720 | 3.730 | 3.620 | 3.730 | 250,000 | 928,490 | 3.7140 | 3.720 | 3.720 | 3.730 | 3.620 | 3.730 | 250,000 | 3.7140 | 0.00% |
| 2023-04-12 | 0 | 3.720 | 3.720 | 3.740 | 3.700 | 3.750 | 1,206,000 | 4,477,200 | 3.7124 | 3.720 | 3.720 | 3.740 | 3.700 | 3.750 | 1,206,000 | 3.7124 | 0.27% |
| 2023-04-11 | 0 | 3.710 | 3.700 | 3.710 | 3.610 | 3.750 | 557,000 | 2,057,560 | 3.6940 | 3.710 | 3.700 | 3.710 | 3.610 | 3.750 | 557,000 | 3.6940 | 2.20% |
| 2023-04-06 | 0 | 3.630 | 3.630 | 3.700 | 3.620 | 3.850 | 1,073,000 | 4,005,480 | 3.7330 | 3.630 | 3.630 | 3.700 | 3.620 | 3.850 | 1,073,000 | 3.7330 | -3.20% |
| 2023-04-04 | 0 | 3.750 | 3.750 | 3.840 | 3.740 | 3.860 | 117,000 | 441,750 | 3.7756 | 3.750 | 3.750 | 3.840 | 3.740 | 3.860 | 117,000 | 3.7756 | -0.53% |
| 2023-04-03 | 0 | 3.770 | 3.760 | 3.770 | 3.770 | 3.860 | 305,000 | 1,154,910 | 3.7866 | 3.770 | 3.760 | 3.770 | 3.770 | 3.860 | 305,000 | 3.7866 | -2.33% |
| 2023-03-31 | 0 | 3.860 | 3.840 | 3.860 | 3.770 | 3.880 | 150,000 | 575,920 | 3.8395 | 3.860 | 3.840 | 3.860 | 3.770 | 3.880 | 150,000 | 3.8395 | 1.58% |
| 2023-03-30 | 0 | 3.800 | 3.760 | 3.800 | 3.730 | 3.830 | 118,000 | 444,630 | 3.7681 | 3.800 | 3.760 | 3.800 | 3.730 | 3.830 | 118,000 | 3.7681 | -0.78% |
| 2023-03-29 | 0 | 3.830 | 3.730 | 3.830 | 3.700 | 3.860 | 427,000 | 1,618,620 | 3.7907 | 3.830 | 3.730 | 3.830 | 3.700 | 3.860 | 427,000 | 3.7907 | -1.29% |
| 2023-03-28 | 0 | 3.880 | 3.850 | 3.880 | 3.840 | 3.930 | 321,000 | 1,244,240 | 3.8761 | 3.880 | 3.850 | 3.880 | 3.840 | 3.930 | 321,000 | 3.8761 | -0.77% |
| 2023-03-27 | 0 | 3.910 | 3.880 | 3.910 | 3.900 | 3.990 | 162,000 | 641,490 | 3.9598 | 3.910 | 3.880 | 3.910 | 3.900 | 3.990 | 162,000 | 3.9598 | -0.76% |
| 2023-03-24 | 0 | 3.940 | 3.940 | 3.960 | 3.930 | 4.000 | 103,000 | 407,150 | 3.9529 | 3.940 | 3.940 | 3.960 | 3.930 | 4.000 | 103,000 | 3.9529 | -0.76% |
| 2023-03-23 | 0 | 3.970 | 3.940 | 3.950 | 3.950 | 3.970 | 30,000 | 118,680 | 3.9560 | 3.970 | 3.940 | 3.950 | 3.950 | 3.970 | 30,000 | 3.9560 | 0.25% |
| 2023-03-22 | 0 | 3.960 | 3.930 | 3.980 | 3.960 | 4.000 | 19,000 | 75,560 | 3.9768 | 3.960 | 3.930 | 3.980 | 3.960 | 4.000 | 19,000 | 3.9768 | -1.00% |
| 2023-03-21 | 0 | 4.000 | 3.930 | 4.000 | 3.920 | 4.040 | 190,000 | 757,680 | 3.9878 | 4.000 | 3.930 | 4.000 | 3.920 | 4.040 | 190,000 | 3.9878 | 0.50% |
| 2023-03-20 | 0 | 3.980 | 3.980 | 4.030 | 3.900 | 4.100 | 439,000 | 1,737,960 | 3.9589 | 3.980 | 3.980 | 4.030 | 3.900 | 4.100 | 439,000 | 3.9589 | -2.69% |
| 2023-03-17 | 0 | 4.090 | 4.020 | 4.090 | 3.860 | 4.100 | 449,000 | 1,794,440 | 3.9965 | 4.090 | 4.020 | 4.090 | 3.860 | 4.100 | 449,000 | 3.9965 | 5.96% |
| 2023-03-16 | 0 | 3.860 | 3.850 | 3.860 | 3.860 | 3.960 | 335,000 | 1,303,290 | 3.8904 | 3.860 | 3.850 | 3.860 | 3.860 | 3.960 | 335,000 | 3.8904 | 0.00% |
| 2023-03-15 | 0 | 3.860 | 3.850 | 3.900 | 3.850 | 3.900 | 83,000 | 322,240 | 3.8824 | 3.860 | 3.850 | 3.900 | 3.850 | 3.900 | 83,000 | 3.8824 | -1.03% |
| 2023-03-14 | 0 | 3.900 | 3.880 | 3.950 | 3.800 | 4.000 | 417,000 | 1,625,710 | 3.8986 | 3.900 | 3.880 | 3.950 | 3.800 | 4.000 | 417,000 | 3.8986 | -0.51% |
| 2023-03-13 | 0 | 3.920 | 3.920 | 3.940 | 3.900 | 4.020 | 528,000 | 2,107,310 | 3.9911 | 3.920 | 3.920 | 3.940 | 3.900 | 4.020 | 528,000 | 3.9911 | -2.00% |
| 2023-03-10 | 0 | 4.000 | 4.000 | 4.010 | 3.960 | 4.010 | 818,000 | 3,270,510 | 3.9982 | 4.000 | 4.000 | 4.010 | 3.960 | 4.010 | 818,000 | 3.9982 | 0.00% |
| 2023-03-09 | 0 | 4.000 | 4.000 | 4.010 | 3.950 | 4.000 | 300,000 | 1,194,780 | 3.9826 | 4.000 | 4.000 | 4.010 | 3.950 | 4.000 | 300,000 | 3.9826 | 1.27% |
| 2023-03-08 | 0 | 3.950 | 3.950 | 3.980 | 3.890 | 3.960 | 269,000 | 1,056,520 | 3.9276 | 3.950 | 3.950 | 3.980 | 3.890 | 3.960 | 269,000 | 3.9276 | -0.75% |
| 2023-03-07 | 0 | 3.980 | 3.970 | 3.980 | 3.930 | 3.980 | 677,000 | 2,688,450 | 3.9711 | 3.980 | 3.970 | 3.980 | 3.930 | 3.980 | 677,000 | 3.9711 | 0.00% |
| 2023-03-06 | 0 | 3.980 | 3.980 | 3.990 | 3.910 | 4.000 | 286,000 | 1,132,160 | 3.9586 | 3.980 | 3.980 | 3.990 | 3.910 | 4.000 | 286,000 | 3.9586 | -0.50% |
| 2023-03-03 | 0 | 4.000 | 4.000 | 4.010 | 3.980 | 4.010 | 269,000 | 1,075,510 | 3.9982 | 4.000 | 4.000 | 4.010 | 3.980 | 4.010 | 269,000 | 3.9982 | 0.00% |
| 2023-03-02 | 0 | 4.000 | 4.000 | 4.020 | 3.980 | 4.000 | 189,000 | 755,730 | 3.9986 | 4.000 | 4.000 | 4.020 | 3.980 | 4.000 | 189,000 | 3.9986 | 0.00% |
| 2023-03-01 | 0 | 4.000 | 4.000 | 4.020 | 3.960 | 4.000 | 179,000 | 712,820 | 3.9822 | 4.000 | 4.000 | 4.020 | 3.960 | 4.000 | 179,000 | 3.9822 | 0.00% |
| 2023-02-28 | 0 | 4.000 | 4.000 | 4.040 | 3.960 | 4.000 | 151,498 | 603,497 | 3.9835 | 4.000 | 4.000 | 4.040 | 3.960 | 4.000 | 151,498 | 3.9835 | 1.01% |
| 2023-02-27 | 0 | 3.960 | 3.960 | 4.000 | 3.960 | 4.000 | 301,000 | 1,202,020 | 3.9934 | 3.960 | 3.960 | 4.000 | 3.960 | 4.000 | 301,000 | 3.9934 | -2.22% |
| 2023-02-24 | 0 | 4.050 | 4.050 | 4.060 | 3.950 | 4.050 | 205,000 | 819,980 | 3.9999 | 4.050 | 4.050 | 4.060 | 3.950 | 4.050 | 205,000 | 3.9999 | 1.76% |
| 2023-02-23 | 0 | 3.980 | 3.970 | 4.000 | 3.950 | 4.000 | 143,000 | 568,460 | 3.9752 | 3.980 | 3.970 | 4.000 | 3.950 | 4.000 | 143,000 | 3.9752 | 0.00% |
| 2023-02-22 | 0 | 3.980 | 3.970 | 3.980 | 3.960 | 4.000 | 277,000 | 1,105,020 | 3.9892 | 3.980 | 3.970 | 3.980 | 3.960 | 4.000 | 277,000 | 3.9892 | -0.50% |
| 2023-02-21 | 0 | 4.000 | 3.970 | 4.000 | 3.950 | 4.020 | 399,895 | 1,597,748 | 3.9954 | 4.000 | 3.970 | 4.000 | 3.950 | 4.020 | 399,895 | 3.9954 | 1.27% |
| 2023-02-20 | 0 | 3.950 | 3.950 | 4.050 | 3.890 | 4.000 | 700,002 | 2,751,977 | 3.9314 | 3.950 | 3.950 | 4.050 | 3.890 | 4.000 | 700,002 | 3.9314 | 1.28% |
| 2023-02-17 | 0 | 3.900 | 3.900 | 3.940 | 3.900 | 3.920 | 326,000 | 1,273,870 | 3.9076 | 3.900 | 3.900 | 3.940 | 3.900 | 3.920 | 326,000 | 3.9076 | -1.27% |
| 2023-02-16 | 0 | 3.950 | 3.930 | 3.960 | 3.910 | 3.990 | 290,000 | 1,145,160 | 3.9488 | 3.950 | 3.930 | 3.960 | 3.910 | 3.990 | 290,000 | 3.9488 | 0.00% |
| 2023-02-15 | 0 | 3.950 | 3.950 | 3.970 | 3.950 | 3.950 | 52,000 | 205,400 | 3.9500 | 3.950 | 3.950 | 3.970 | 3.950 | 3.950 | 52,000 | 3.9500 | -1.25% |
| 2023-02-14 | 0 | 4.000 | 3.970 | 4.030 | 3.880 | 4.000 | 131,000 | 516,850 | 3.9454 | 4.000 | 3.970 | 4.030 | 3.880 | 4.000 | 131,000 | 3.9454 | 2.04% |
| 2023-02-13 | 0 | 3.920 | 3.920 | 4.000 | 3.850 | 3.920 | 246,000 | 958,590 | 3.8967 | 3.920 | 3.920 | 4.000 | 3.850 | 3.920 | 246,000 | 3.8967 | 0.26% |
| 2023-02-10 | 0 | 3.910 | 3.900 | 3.950 | 3.880 | 4.000 | 665,000 | 2,619,410 | 3.9390 | 3.910 | 3.900 | 3.950 | 3.880 | 4.000 | 665,000 | 3.9390 | -1.01% |
| 2023-02-09 | 0 | 3.950 | 3.950 | 3.970 | 3.900 | 3.990 | 740,000 | 2,920,830 | 3.9471 | 3.950 | 3.950 | 3.970 | 3.900 | 3.990 | 740,000 | 3.9471 | -1.00% |
| 2023-02-08 | 0 | 3.990 | 3.990 | 4.040 | 3.970 | 4.000 | 103,000 | 411,380 | 3.9940 | 3.990 | 3.990 | 4.040 | 3.970 | 4.000 | 103,000 | 3.9940 | -0.25% |
| 2023-02-07 | 0 | 4.000 | 3.980 | 4.100 | 3.980 | 4.100 | 1,069,026 | 4,287,936 | 4.0111 | 4.000 | 3.980 | 4.100 | 3.980 | 4.100 | 1,069,026 | 4.0111 | -1.48% |
| 2023-02-06 | 0 | 4.060 | 4.060 | 4.080 | 3.950 | 4.080 | 399,000 | 1,601,830 | 4.0146 | 4.060 | 4.060 | 4.080 | 3.950 | 4.080 | 399,000 | 4.0146 | 0.00% |
| 2023-02-03 | 0 | 4.060 | 4.070 | 4.080 | 4.020 | 4.090 | 472,000 | 1,904,090 | 4.0341 | 4.060 | 4.070 | 4.080 | 4.020 | 4.090 | 472,000 | 4.0341 | 0.50% |
| 2023-02-02 | 0 | 4.040 | 4.040 | 4.090 | 4.020 | 4.120 | 650,000 | 2,646,190 | 4.0711 | 4.040 | 4.040 | 4.090 | 4.020 | 4.120 | 650,000 | 4.0711 | -1.22% |
| 2023-02-01 | 0 | 4.090 | 4.080 | 4.090 | 4.030 | 4.160 | 374,000 | 1,525,430 | 4.0787 | 4.090 | 4.080 | 4.090 | 4.030 | 4.160 | 374,000 | 4.0787 | 1.74% |
| 2023-01-31 | 0 | 4.020 | 4.020 | 4.090 | 4.020 | 4.100 | 665,000 | 2,698,040 | 4.0572 | 4.020 | 4.020 | 4.090 | 4.020 | 4.100 | 665,000 | 4.0572 | -0.99% |
| 2023-01-30 | 0 | 4.060 | 4.060 | 4.070 | 4.000 | 4.060 | 470,000 | 1,901,770 | 4.0463 | 4.060 | 4.060 | 4.070 | 4.000 | 4.060 | 470,000 | 4.0463 | -0.98% |
| 2023-01-27 | 0 | 4.100 | 4.100 | 4.140 | 4.070 | 4.100 | 339,000 | 1,388,720 | 4.0965 | 4.100 | 4.100 | 4.140 | 4.070 | 4.100 | 339,000 | 4.0965 | 0.00% |
| 2023-01-26 | 0 | 4.100 | 4.100 | 4.170 | 4.070 | 4.250 | 1,386,432 | 5,731,638 | 4.1341 | 4.100 | 4.100 | 4.170 | 4.070 | 4.250 | 1,386,432 | 4.1341 | 0.00% |
| 2023-01-20 | 0 | 4.100 | 4.080 | 4.100 | 3.980 | 4.100 | 659,000 | 2,677,700 | 4.0633 | 4.100 | 4.080 | 4.100 | 3.980 | 4.100 | 659,000 | 4.0633 | 1.74% |
| 2023-01-19 | 0 | 4.030 | 4.030 | 4.050 | 3.950 | 4.080 | 434,000 | 1,744,230 | 4.0190 | 4.030 | 4.030 | 4.050 | 3.950 | 4.080 | 434,000 | 4.0190 | 0.25% |
| 2023-01-18 | 0 | 4.020 | 4.000 | 4.020 | 3.820 | 4.040 | 968,000 | 3,808,880 | 3.9348 | 4.020 | 4.000 | 4.020 | 3.820 | 4.040 | 968,000 | 3.9348 | 5.51% |
| 2023-01-17 | 0 | 3.810 | 3.810 | 3.870 | 3.750 | 3.930 | 475,000 | 1,831,370 | 3.8555 | 3.810 | 3.810 | 3.870 | 3.750 | 3.930 | 475,000 | 3.8555 | -3.05% |
| 2023-01-16 | 0 | 3.930 | 3.930 | 3.980 | 3.900 | 3.980 | 175,000 | 690,250 | 3.9443 | 3.930 | 3.930 | 3.980 | 3.900 | 3.980 | 175,000 | 3.9443 | -0.25% |
| 2023-01-13 | 0 | 3.940 | 3.940 | 3.950 | 3.900 | 3.940 | 115,476 | 450,556 | 3.9017 | 3.940 | 3.940 | 3.950 | 3.900 | 3.940 | 115,476 | 3.9017 | 0.00% |
| 2023-01-12 | 0 | 3.940 | 3.920 | 3.940 | 3.910 | 3.960 | 178,000 | 697,930 | 3.9210 | 3.940 | 3.920 | 3.940 | 3.910 | 3.960 | 178,000 | 3.9210 | 0.77% |
| 2023-01-11 | 0 | 3.910 | 3.910 | 3.990 | 3.910 | 4.000 | 218,000 | 864,350 | 3.9649 | 3.910 | 3.910 | 3.990 | 3.910 | 4.000 | 218,000 | 3.9649 | -2.01% |
| 2023-01-10 | 0 | 3.990 | 3.980 | 4.010 | 3.980 | 4.050 | 353,000 | 1,419,970 | 4.0226 | 3.990 | 3.980 | 4.010 | 3.980 | 4.050 | 353,000 | 4.0226 | -0.25% |
| 2023-01-09 | 0 | 4.000 | 4.000 | 4.020 | 3.850 | 4.000 | 667,562 | 2,646,768 | 3.9648 | 4.000 | 4.000 | 4.020 | 3.850 | 4.000 | 667,562 | 3.9648 | 3.09% |
| 2023-01-06 | 0 | 3.880 | 3.880 | 3.900 | 3.840 | 3.990 | 221,000 | 859,830 | 3.8906 | 3.880 | 3.880 | 3.900 | 3.840 | 3.990 | 221,000 | 3.8906 | 0.00% |
| 2023-01-05 | 0 | 3.880 | 3.880 | 3.940 | 3.840 | 4.030 | 825,000 | 3,255,710 | 3.9463 | 3.880 | 3.880 | 3.940 | 3.840 | 4.030 | 825,000 | 3.9463 | -4.20% |
| 2023-01-04 | 0 | 4.050 | 4.050 | 4.060 | 3.950 | 4.050 | 1,117,000 | 4,472,990 | 4.0045 | 4.050 | 4.050 | 4.060 | 3.950 | 4.050 | 1,117,000 | 4.0045 | 2.79% |
| 2023-01-03 | 0 | 3.940 | 3.940 | 3.980 | 3.940 | 4.000 | 635,000 | 2,525,780 | 3.9776 | 3.940 | 3.940 | 3.980 | 3.940 | 4.000 | 635,000 | 3.9776 | -0.76% |
| 2022-12-30 | 0 | 3.970 | 3.970 | 3.980 | 3.910 | 4.000 | 847,000 | 3,360,380 | 3.9674 | 3.970 | 3.970 | 3.980 | 3.910 | 4.000 | 847,000 | 3.9674 | 1.28% |
| 2022-12-29 | 0 | 3.920 | 3.900 | 3.980 | 3.920 | 4.000 | 1,185,000 | 4,718,780 | 3.9821 | 3.920 | 3.900 | 3.980 | 3.920 | 4.000 | 1,185,000 | 3.9821 | -2.00% |
| 2022-12-28 | 0 | 4.000 | 4.000 | 4.030 | 3.900 | 4.000 | 295,000 | 1,165,380 | 3.9504 | 4.000 | 4.000 | 4.030 | 3.900 | 4.000 | 295,000 | 3.9504 | 1.01% |
| 2022-12-23 | 0 | 3.960 | 3.960 | 3.980 | 3.950 | 4.000 | 72,000 | 286,220 | 3.9753 | 3.960 | 3.960 | 3.980 | 3.950 | 4.000 | 72,000 | 3.9753 | -1.00% |
| 2022-12-22 | 0 | 4.000 | 4.000 | 4.040 | 3.970 | 4.080 | 336,000 | 1,349,380 | 4.0160 | 4.000 | 4.000 | 4.040 | 3.970 | 4.080 | 336,000 | 4.0160 | -0.74% |
| 2022-12-21 | 0 | 4.030 | 4.030 | 4.040 | 3.950 | 4.040 | 215,742 | 865,262 | 4.0106 | 4.030 | 4.030 | 4.040 | 3.950 | 4.040 | 215,742 | 4.0106 | 0.25% |
| 2022-12-20 | 0 | 4.020 | 4.020 | 4.030 | 3.980 | 4.020 | 348,000 | 1,392,960 | 4.0028 | 4.020 | 4.020 | 4.030 | 3.980 | 4.020 | 348,000 | 4.0028 | 0.50% |
| 2022-12-19 | 0 | 4.000 | 4.000 | 4.050 | 3.930 | 4.000 | 655,000 | 2,600,420 | 3.9701 | 4.000 | 4.000 | 4.050 | 3.930 | 4.000 | 655,000 | 3.9701 | 0.00% |
| 2022-12-16 | 0 | 4.000 | 3.970 | 4.000 | 3.900 | 4.000 | 390,000 | 1,553,570 | 3.9835 | 4.000 | 3.970 | 4.000 | 3.900 | 4.000 | 390,000 | 3.9835 | 0.00% |
| 2022-12-15 | 0 | 4.000 | 4.000 | 4.020 | 3.900 | 4.000 | 254,000 | 1,010,630 | 3.9789 | 4.000 | 4.000 | 4.020 | 3.900 | 4.000 | 254,000 | 3.9789 | 0.00% |
| 2022-12-14 | 0 | 4.000 | 3.950 | 4.000 | 3.910 | 4.060 | 48,000 | 190,950 | 3.9781 | 4.000 | 3.950 | 4.000 | 3.910 | 4.060 | 48,000 | 3.9781 | -1.48% |
| 2022-12-13 | 0 | 4.060 | 4.040 | 4.060 | 3.890 | 4.080 | 365,000 | 1,471,650 | 4.0319 | 4.060 | 4.040 | 4.060 | 3.890 | 4.080 | 365,000 | 4.0319 | 4.37% |
| 2022-12-12 | 0 | 3.890 | 3.890 | 3.900 | 3.800 | 3.950 | 471,000 | 1,841,370 | 3.9095 | 3.890 | 3.890 | 3.900 | 3.800 | 3.950 | 471,000 | 3.9095 | -1.52% |
| 2022-12-09 | 0 | 3.950 | 3.910 | 3.950 | 3.900 | 4.150 | 598,000 | 2,382,470 | 3.9841 | 3.950 | 3.910 | 3.950 | 3.900 | 4.150 | 598,000 | 3.9841 | -5.50% |
| 2022-12-08 | 0 | 4.180 | 4.110 | 4.180 | 4.040 | 4.180 | 1,137,000 | 4,686,240 | 4.1216 | 4.180 | 4.110 | 4.180 | 4.040 | 4.180 | 1,137,000 | 4.1216 | 1.95% |
| 2022-12-07 | 0 | 4.100 | 4.100 | 4.110 | 4.020 | 4.140 | 1,791,243 | 7,286,539 | 4.0679 | 4.100 | 4.100 | 4.110 | 4.020 | 4.140 | 1,791,243 | 4.0679 | 0.74% |
| 2022-12-06 | 0 | 4.070 | 4.070 | 4.080 | 3.880 | 4.120 | 2,151,000 | 8,666,290 | 4.0290 | 4.070 | 4.070 | 4.080 | 3.880 | 4.120 | 2,151,000 | 4.0290 | 2.26% |
| 2022-12-05 | 0 | 3.980 | 3.980 | 3.990 | 3.800 | 4.010 | 1,602,000 | 6,373,540 | 3.9785 | 3.980 | 3.980 | 3.990 | 3.800 | 4.010 | 1,602,000 | 3.9785 | 4.74% |
| 2022-12-02 | 0 | 3.800 | 3.800 | 3.850 | 3.700 | 3.800 | 244,000 | 915,470 | 3.7519 | 3.800 | 3.800 | 3.850 | 3.700 | 3.800 | 244,000 | 3.7519 | 0.00% |
| 2022-12-01 | 0 | 3.800 | 3.800 | 3.840 | 3.790 | 3.890 | 401,000 | 1,540,460 | 3.8415 | 3.800 | 3.800 | 3.840 | 3.790 | 3.890 | 401,000 | 3.8415 | 1.60% |
| 2022-11-30 | 0 | 3.740 | 3.710 | 3.740 | 3.670 | 3.740 | 291,000 | 1,079,330 | 3.7090 | 3.740 | 3.710 | 3.740 | 3.670 | 3.740 | 291,000 | 3.7090 | 0.54% |
| 2022-11-29 | 0 | 3.720 | 3.700 | 3.720 | 3.660 | 3.800 | 130,000 | 483,180 | 3.7168 | 3.720 | 3.700 | 3.720 | 3.660 | 3.800 | 130,000 | 3.7168 | 2.76% |
| 2022-11-28 | 0 | 3.620 | 3.610 | 3.640 | 3.600 | 3.680 | 208,000 | 754,250 | 3.6262 | 3.620 | 3.610 | 3.640 | 3.600 | 3.680 | 208,000 | 3.6262 | -2.16% |
| 2022-11-25 | 0 | 3.700 | 3.690 | 3.750 | 3.650 | 3.790 | 207,000 | 763,760 | 3.6897 | 3.700 | 3.690 | 3.750 | 3.650 | 3.790 | 207,000 | 3.6897 | -0.54% |
| 2022-11-24 | 0 | 3.720 | 3.700 | 3.710 | 3.590 | 3.880 | 160,000 | 595,530 | 3.7221 | 3.720 | 3.700 | 3.710 | 3.590 | 3.880 | 160,000 | 3.7221 | -1.59% |
| 2022-11-23 | 0 | 3.780 | 3.750 | 3.780 | 3.650 | 4.000 | 455,000 | 1,735,900 | 3.8152 | 3.780 | 3.750 | 3.780 | 3.650 | 4.000 | 455,000 | 3.8152 | -4.06% |
| 2022-11-22 | 0 | 3.940 | 3.930 | 3.940 | 3.650 | 3.940 | 498,000 | 1,929,230 | 3.8740 | 3.940 | 3.930 | 3.940 | 3.650 | 3.940 | 498,000 | 3.8740 | 7.95% |
| 2022-11-21 | 0 | 3.650 | 3.650 | 3.660 | 3.500 | 3.700 | 397,268 | 1,428,981 | 3.5970 | 3.650 | 3.650 | 3.660 | 3.500 | 3.700 | 397,268 | 3.5970 | -2.67% |
| 2022-11-18 | 0 | 3.750 | 3.740 | 3.750 | 3.680 | 3.890 | 425,000 | 1,611,320 | 3.7913 | 3.750 | 3.740 | 3.750 | 3.680 | 3.890 | 425,000 | 3.7913 | -3.85% |
| 2022-11-17 | 0 | 3.900 | 3.870 | 3.900 | 3.900 | 4.100 | 462,000 | 1,838,180 | 3.9787 | 3.900 | 3.870 | 3.900 | 3.900 | 4.100 | 462,000 | 3.9787 | -6.02% |
| 2022-11-16 | 0 | 4.150 | 4.150 | 4.160 | 4.050 | 4.170 | 1,583,000 | 6,545,490 | 4.1349 | 4.150 | 4.150 | 4.160 | 4.050 | 4.170 | 1,583,000 | 4.1349 | 0.00% |
| 2022-11-15 | 0 | 4.150 | 4.150 | 4.160 | 4.060 | 4.160 | 1,851,000 | 7,635,700 | 4.1252 | 4.150 | 4.150 | 4.160 | 4.060 | 4.160 | 1,851,000 | 4.1252 | 0.00% |
| 2022-11-14 | 0 | 4.150 | 4.150 | 4.170 | 4.000 | 4.150 | 1,191,000 | 4,834,420 | 4.0591 | 4.150 | 4.150 | 4.170 | 4.000 | 4.150 | 1,191,000 | 4.0591 | 3.75% |
| 2022-11-11 | 0 | 4.000 | 4.000 | 4.060 | 3.960 | 4.130 | 2,028,000 | 8,255,630 | 4.0708 | 4.000 | 4.000 | 4.060 | 3.960 | 4.130 | 2,028,000 | 4.0708 | -1.23% |
| 2022-11-10 | 0 | 4.050 | 4.000 | 4.060 | 3.780 | 4.050 | 1,166,000 | 4,658,700 | 3.9955 | 4.050 | 4.000 | 4.060 | 3.780 | 4.050 | 1,166,000 | 3.9955 | 1.25% |
| 2022-11-09 | 0 | 4.000 | 4.000 | 4.010 | 3.680 | 4.000 | 2,046,300 | 8,053,113 | 3.9355 | 4.000 | 4.000 | 4.010 | 3.680 | 4.000 | 2,046,300 | 3.9355 | 6.67% |
| 2022-11-08 | 0 | 3.750 | 3.750 | 3.760 | 3.570 | 3.760 | 621,000 | 2,291,340 | 3.6898 | 3.750 | 3.750 | 3.760 | 3.570 | 3.760 | 621,000 | 3.6898 | 2.46% |
| 2022-11-07 | 0 | 3.660 | 3.660 | 3.680 | 3.550 | 3.700 | 828,133 | 2,998,828 | 3.6212 | 3.660 | 3.660 | 3.680 | 3.550 | 3.700 | 828,133 | 3.6212 | 3.10% |
| 2022-11-04 | 0 | 3.550 | 3.550 | 3.560 | 3.290 | 3.560 | 1,495,000 | 5,153,130 | 3.4469 | 3.550 | 3.550 | 3.560 | 3.290 | 3.560 | 1,495,000 | 3.4469 | 7.58% |
| 2022-11-03 | 0 | 3.300 | 3.260 | 3.300 | 3.180 | 3.300 | 447,000 | 1,452,140 | 3.2486 | 3.300 | 3.260 | 3.300 | 3.180 | 3.300 | 447,000 | 3.2486 | 1.54% |
| 2022-11-02 | 0 | 3.250 | 3.250 | 3.270 | 3.200 | 3.250 | 199,000 | 645,010 | 3.2413 | 3.250 | 3.250 | 3.270 | 3.200 | 3.250 | 199,000 | 3.2413 | 1.56% |
| 2022-11-01 | 0 | 3.200 | 3.200 | 3.240 | 3.130 | 3.240 | 217,000 | 692,350 | 3.1906 | 3.200 | 3.200 | 3.240 | 3.130 | 3.240 | 217,000 | 3.1906 | 0.00% |
| 2022-10-31 | 0 | 3.200 | 3.200 | 3.210 | 3.120 | 3.200 | 958,000 | 3,054,710 | 3.1886 | 3.200 | 3.200 | 3.210 | 3.120 | 3.200 | 958,000 | 3.1886 | 1.59% |
| 2022-10-28 | 0 | 3.150 | 3.150 | 3.190 | 3.110 | 3.200 | 394,000 | 1,254,170 | 3.1832 | 3.150 | 3.150 | 3.190 | 3.110 | 3.200 | 394,000 | 3.1832 | -1.56% |
| 2022-10-27 | 0 | 3.200 | 3.200 | 3.250 | 3.170 | 3.250 | 629,000 | 2,010,390 | 3.1962 | 3.200 | 3.200 | 3.250 | 3.170 | 3.250 | 629,000 | 3.1962 | -1.54% |
| 2022-10-26 | 0 | 3.250 | 3.250 | 3.260 | 3.060 | 3.250 | 905,000 | 2,853,150 | 3.1527 | 3.250 | 3.250 | 3.260 | 3.060 | 3.250 | 905,000 | 3.1527 | 1.56% |
| 2022-10-25 | 0 | 3.200 | 3.200 | 3.240 | 3.080 | 3.200 | 762,000 | 2,424,050 | 3.1812 | 3.200 | 3.200 | 3.240 | 3.080 | 3.200 | 762,000 | 3.1812 | -0.31% |
| 2022-10-24 | 0 | 3.210 | 3.210 | 3.250 | 3.100 | 3.250 | 877,000 | 2,784,340 | 3.1748 | 3.210 | 3.210 | 3.250 | 3.100 | 3.250 | 877,000 | 3.1748 | -0.62% |
| 2022-10-21 | 0 | 3.230 | 3.230 | 3.300 | 3.230 | 3.300 | 581,000 | 1,907,280 | 3.2828 | 3.230 | 3.230 | 3.300 | 3.230 | 3.300 | 581,000 | 3.2828 | -3.00% |
| 2022-10-20 | 0 | 3.330 | 3.280 | 3.330 | 3.260 | 3.350 | 261,000 | 858,190 | 3.2881 | 3.330 | 3.280 | 3.330 | 3.260 | 3.350 | 261,000 | 3.2881 | -0.60% |
| 2022-10-19 | 0 | 3.350 | 3.350 | 3.380 | 3.250 | 3.370 | 233,320 | 774,323 | 3.3187 | 3.350 | 3.350 | 3.380 | 3.250 | 3.370 | 233,320 | 3.3187 | 3.30% |
| 2022-10-18 | 0 | 3.400 | 3.400 | 3.420 | 3.330 | 3.410 | 354,000 | 1,202,300 | 3.3963 | 3.243 | 3.243 | 3.262 | 3.176 | 3.253 | 371,136 | 3.2395 | 1.49% |
| 2022-10-17 | 0 | 3.350 | 3.310 | 3.350 | 3.140 | 3.400 | 574,000 | 1,915,970 | 3.3379 | 3.195 | 3.157 | 3.195 | 2.995 | 3.243 | 601,785 | 3.1838 | 3.72% |
| 2022-10-14 | 0 | 3.230 | 3.230 | 3.250 | 3.160 | 3.250 | 326,000 | 1,045,730 | 3.2078 | 3.081 | 3.081 | 3.100 | 3.014 | 3.100 | 341,781 | 3.0597 | 0.94% |
| 2022-10-13 | 0 | 3.200 | 3.200 | 3.230 | 3.060 | 3.250 | 510,200 | 1,606,404 | 3.1486 | 3.052 | 3.052 | 3.081 | 2.919 | 3.100 | 534,897 | 3.0032 | -3.90% |
| 2022-10-12 | 0 | 3.330 | 3.330 | 3.360 | 3.050 | 3.330 | 878,000 | 2,767,230 | 3.1517 | 3.176 | 3.176 | 3.205 | 2.909 | 3.176 | 920,501 | 3.0062 | 2.46% |
| 2022-10-11 | 0 | 3.250 | 3.250 | 3.270 | 3.210 | 3.380 | 604,000 | 1,983,040 | 3.2832 | 3.100 | 3.100 | 3.119 | 3.062 | 3.224 | 633,238 | 3.1316 | -3.85% |
| 2022-10-10 | 0 | 3.380 | 3.340 | 3.370 | 3.300 | 3.400 | 271,027 | 914,301 | 3.3735 | 3.224 | 3.186 | 3.214 | 3.148 | 3.243 | 284,147 | 3.2177 | -0.59% |
| 2022-10-07 | 0 | 3.400 | 3.360 | 3.400 | 3.350 | 3.400 | 251,000 | 851,160 | 3.3911 | 3.243 | 3.205 | 3.243 | 3.195 | 3.243 | 263,150 | 3.2345 | -0.87% |
| 2022-10-06 | 0 | 3.430 | 3.430 | 3.440 | 3.350 | 3.430 | 158,000 | 537,030 | 3.3989 | 3.272 | 3.272 | 3.281 | 3.195 | 3.272 | 165,648 | 3.2420 | 2.39% |
| 2022-10-05 | 0 | 3.350 | 3.350 | 3.360 | 3.210 | 3.360 | 1,165,000 | 3,821,820 | 3.2805 | 3.195 | 3.195 | 3.205 | 3.062 | 3.205 | 1,221,394 | 3.1291 | 5.35% |
| 2022-10-03 | 0 | 3.180 | 3.180 | 3.220 | 3.170 | 3.300 | 155,000 | 496,710 | 3.2046 | 3.033 | 3.033 | 3.071 | 3.024 | 3.148 | 162,503 | 3.0566 | -3.64% |
| 2022-09-30 | 0 | 3.300 | 3.300 | 3.320 | 3.190 | 3.330 | 249,000 | 807,780 | 3.2441 | 3.148 | 3.148 | 3.167 | 3.043 | 3.176 | 261,053 | 3.0943 | 3.45% |
| 2022-09-29 | 0 | 3.190 | 3.160 | 3.200 | 3.180 | 3.400 | 302,000 | 981,200 | 3.2490 | 3.043 | 3.014 | 3.052 | 3.033 | 3.243 | 316,619 | 3.0990 | -3.33% |
| 2022-09-28 | 0 | 3.300 | 3.250 | 3.300 | 3.220 | 3.310 | 542,000 | 1,769,910 | 3.2655 | 3.148 | 3.100 | 3.148 | 3.071 | 3.157 | 568,236 | 3.1147 | -0.90% |
| 2022-09-27 | 0 | 3.330 | 3.330 | 3.380 | 3.200 | 3.360 | 393,000 | 1,284,610 | 3.2687 | 3.176 | 3.176 | 3.224 | 3.052 | 3.205 | 412,024 | 3.1178 | 0.30% |
| 2022-09-26 | 0 | 3.320 | 3.320 | 3.360 | 3.300 | 3.490 | 530,000 | 1,773,980 | 3.3471 | 3.167 | 3.167 | 3.205 | 3.148 | 3.329 | 555,656 | 3.1926 | -4.87% |
| 2022-09-23 | 0 | 3.490 | 3.490 | 3.510 | 3.480 | 3.550 | 324,000 | 1,138,190 | 3.5129 | 3.329 | 3.329 | 3.348 | 3.319 | 3.386 | 339,684 | 3.3507 | -2.51% |
| 2022-09-22 | 0 | 3.580 | 3.540 | 3.580 | 3.410 | 3.590 | 1,153,000 | 4,009,530 | 3.4775 | 3.415 | 3.377 | 3.415 | 3.253 | 3.424 | 1,208,813 | 3.3169 | -0.28% |
| 2022-09-21 | 0 | 3.590 | 3.590 | 3.610 | 3.560 | 3.800 | 1,115,000 | 4,081,740 | 3.6608 | 3.424 | 3.424 | 3.443 | 3.396 | 3.625 | 1,168,974 | 3.4917 | -6.02% |
| 2022-09-20 | 0 | 3.820 | 3.820 | 3.850 | 3.800 | 3.930 | 154,000 | 590,080 | 3.8317 | 3.644 | 3.644 | 3.672 | 3.625 | 3.749 | 161,455 | 3.6548 | 0.26% |
| 2022-09-19 | 0 | 3.810 | 3.800 | 3.810 | 3.800 | 4.000 | 661,000 | 2,553,760 | 3.8635 | 3.634 | 3.625 | 3.634 | 3.625 | 3.815 | 692,997 | 3.6851 | -4.75% |
| 2022-09-16 | 0 | 4.000 | 4.000 | 4.130 | 4.000 | 4.190 | 688,000 | 2,832,320 | 4.1167 | 3.815 | 3.815 | 3.939 | 3.815 | 3.997 | 721,304 | 3.9267 | -3.61% |
| 2022-09-15 | 0 | 4.150 | 4.150 | 4.160 | 4.000 | 4.170 | 1,178,000 | 4,798,100 | 4.0731 | 3.958 | 3.958 | 3.968 | 3.815 | 3.977 | 1,235,023 | 3.8850 | -0.72% |
| 2022-09-14 | 0 | 4.180 | 4.180 | 4.200 | 3.600 | 4.200 | 2,053,330 | 8,224,207 | 4.0053 | 3.987 | 3.987 | 4.006 | 3.434 | 4.006 | 2,152,725 | 3.8204 | 6.91% |
| 2022-09-13 | 0 | 3.910 | 3.900 | 3.910 | 3.910 | 4.350 | 1,762,000 | 7,404,646 | 4.2024 | 3.729 | 3.720 | 3.729 | 3.729 | 4.149 | 1,847,293 | 4.0084 | -10.11% |
| 2022-09-09 | 0 | 4.350 | 4.350 | 4.360 | 4.200 | 4.360 | 2,252,000 | 9,686,970 | 4.3015 | 4.149 | 4.149 | 4.159 | 4.006 | 4.159 | 2,361,012 | 4.1029 | 3.57% |
| 2022-09-08 | 0 | 4.200 | 4.190 | 4.200 | 4.090 | 4.220 | 2,164,000 | 9,036,560 | 4.1759 | 4.006 | 3.997 | 4.006 | 3.901 | 4.025 | 2,268,752 | 3.9831 | 1.94% |
| 2022-09-07 | 0 | 4.120 | 4.120 | 4.130 | 3.940 | 4.120 | 3,751,023 | 15,294,151 | 4.0773 | 3.930 | 3.930 | 3.939 | 3.758 | 3.930 | 3,932,598 | 3.8891 | 1.98% |
| 2022-09-06 | 0 | 4.040 | 4.000 | 4.040 | 3.900 | 4.060 | 2,009,000 | 8,029,710 | 3.9969 | 3.853 | 3.815 | 3.853 | 3.720 | 3.873 | 2,106,249 | 3.8123 | 0.75% |
| 2022-09-05 | 0 | 4.010 | 4.010 | 4.050 | 3.600 | 4.050 | 2,987,950 | 11,836,387 | 3.9614 | 3.825 | 3.825 | 3.863 | 3.434 | 3.863 | 3,132,587 | 3.7785 | -0.99% |
| 2022-09-02 | 0 | 4.050 | 4.050 | 4.060 | 3.850 | 4.080 | 2,625,000 | 10,544,327 | 4.0169 | 3.863 | 3.863 | 3.873 | 3.672 | 3.892 | 2,752,068 | 3.8314 | 0.00% |
| 2022-09-01 | 0 | 4.050 | 4.050 | 4.060 | 4.000 | 4.100 | 1,247,000 | 5,046,060 | 4.0466 | 3.863 | 3.863 | 3.873 | 3.815 | 3.911 | 1,307,363 | 3.8597 | 1.00% |
| 2022-08-31 | 0 | 4.010 | 4.010 | 4.030 | 3.820 | 4.030 | 2,964,000 | 11,715,830 | 3.9527 | 3.825 | 3.825 | 3.844 | 3.644 | 3.844 | 3,107,478 | 3.7702 | 1.52% |
| 2022-08-30 | 0 | 3.950 | 3.910 | 3.950 | 3.800 | 3.950 | 3,566,000 | 13,872,890 | 3.8903 | 3.768 | 3.729 | 3.768 | 3.625 | 3.768 | 3,738,619 | 3.7107 | 3.67% |
| 2022-08-29 | 0 | 3.810 | 3.800 | 3.810 | 3.700 | 3.820 | 2,888,000 | 10,890,570 | 3.7710 | 3.634 | 3.625 | 3.634 | 3.529 | 3.644 | 3,027,799 | 3.5969 | 1.60% |
| 2022-08-26 | 0 | 3.750 | 3.750 | 3.760 | 3.670 | 3.840 | 2,468,000 | 9,204,960 | 3.7297 | 3.577 | 3.577 | 3.586 | 3.501 | 3.663 | 2,587,468 | 3.5575 | 0.27% |
| 2022-08-25 | 0 | 3.740 | 3.740 | 3.760 | 3.570 | 3.760 | 1,340,000 | 4,961,670 | 3.7027 | 3.567 | 3.567 | 3.586 | 3.405 | 3.586 | 1,404,865 | 3.5318 | 2.47% |
| 2022-08-24 | 0 | 3.650 | 3.640 | 3.650 | 3.550 | 3.700 | 1,647,000 | 5,983,870 | 3.6332 | 3.481 | 3.472 | 3.481 | 3.386 | 3.529 | 1,726,726 | 3.4654 | -0.27% |
| 2022-08-23 | 0 | 3.660 | 3.660 | 3.670 | 3.500 | 3.720 | 1,595,000 | 5,796,380 | 3.6341 | 3.491 | 3.491 | 3.501 | 3.338 | 3.548 | 1,672,209 | 3.4663 | 1.95% |
| 2022-08-22 | 0 | 3.590 | 3.570 | 3.590 | 3.400 | 3.640 | 1,168,000 | 4,147,550 | 3.5510 | 3.424 | 3.405 | 3.424 | 3.243 | 3.472 | 1,224,539 | 3.3870 | 2.57% |
| 2022-08-19 | 0 | 3.500 | 3.500 | 3.520 | 3.380 | 3.530 | 1,226,000 | 4,244,160 | 3.4618 | 3.338 | 3.338 | 3.357 | 3.224 | 3.367 | 1,285,347 | 3.3020 | 2.04% |
| 2022-08-18 | 0 | 3.430 | 3.390 | 3.430 | 3.230 | 3.460 | 2,194,000 | 7,305,430 | 3.3297 | 3.272 | 3.233 | 3.272 | 3.081 | 3.300 | 2,300,205 | 3.1760 | 2.39% |
| 2022-08-17 | 0 | 3.350 | 3.350 | 3.360 | 3.130 | 3.360 | 1,647,000 | 5,363,380 | 3.2565 | 3.195 | 3.195 | 3.205 | 2.985 | 3.205 | 1,726,726 | 3.1061 | 5.02% |
| 2022-08-16 | 0 | 3.190 | 3.150 | 3.190 | 3.150 | 3.200 | 340,000 | 1,080,030 | 3.1766 | 3.043 | 3.005 | 3.043 | 3.005 | 3.052 | 356,458 | 3.0299 | -0.31% |
| 2022-08-15 | 0 | 3.200 | 3.200 | 3.220 | 3.150 | 3.230 | 437,000 | 1,394,820 | 3.1918 | 3.052 | 3.052 | 3.071 | 3.005 | 3.081 | 458,154 | 3.0444 | 1.59% |
| 2022-08-12 | 0 | 3.150 | 3.100 | 3.150 | 3.050 | 3.150 | 1,006,000 | 3,123,170 | 3.1045 | 3.005 | 2.957 | 3.005 | 2.909 | 3.005 | 1,054,697 | 2.9612 | 1.61% |
| 2022-08-11 | 0 | 3.100 | 3.060 | 3.120 | 3.000 | 3.120 | 400,000 | 1,226,710 | 3.0668 | 2.957 | 2.919 | 2.976 | 2.861 | 2.976 | 419,363 | 2.9252 | 2.31% |
| 2022-08-10 | 0 | 3.030 | 3.010 | 3.030 | 3.000 | 3.120 | 677,000 | 2,058,740 | 3.0410 | 2.890 | 2.871 | 2.890 | 2.861 | 2.976 | 709,771 | 2.9006 | -3.50% |
| 2022-08-09 | 0 | 3.140 | 3.090 | 3.140 | 3.030 | 3.140 | 267,000 | 824,440 | 3.0878 | 2.995 | 2.947 | 2.995 | 2.890 | 2.995 | 279,925 | 2.9452 | 1.29% |
| 2022-08-08 | 0 | 3.100 | 3.100 | 3.140 | 3.010 | 3.150 | 242,000 | 747,980 | 3.0908 | 2.957 | 2.957 | 2.995 | 2.871 | 3.005 | 253,714 | 2.9481 | 0.65% |
| 2022-08-05 | 0 | 3.080 | 3.080 | 3.100 | 3.060 | 3.110 | 140,030 | 433,153 | 3.0933 | 2.938 | 2.938 | 2.957 | 2.919 | 2.966 | 146,808 | 2.9505 | -0.96% |
| 2022-08-04 | 0 | 3.110 | 3.090 | 3.120 | 3.090 | 3.180 | 203,000 | 634,620 | 3.1262 | 2.966 | 2.947 | 2.976 | 2.947 | 3.033 | 212,827 | 2.9819 | 0.65% |
| 2022-08-03 | 0 | 3.090 | 3.110 | 3.120 | 2.980 | 3.110 | 961,000 | 2,899,820 | 3.0175 | 2.947 | 2.966 | 2.976 | 2.842 | 2.966 | 1,007,519 | 2.8782 | 0.98% |
| 2022-08-02 | 0 | 3.060 | 3.060 | 3.070 | 2.970 | 3.120 | 2,146,000 | 6,459,750 | 3.0101 | 2.919 | 2.919 | 2.928 | 2.833 | 2.976 | 2,249,881 | 2.8712 | -3.16% |
| 2022-08-01 | 0 | 3.160 | 3.160 | 3.170 | 3.140 | 3.190 | 221,000 | 697,510 | 3.1562 | 3.014 | 3.014 | 3.024 | 2.995 | 3.043 | 231,698 | 3.0104 | -1.56% |
| 2022-07-29 | 0 | 3.210 | 3.210 | 3.220 | 3.100 | 3.260 | 1,243,000 | 3,993,710 | 3.2130 | 3.062 | 3.062 | 3.071 | 2.957 | 3.109 | 1,303,170 | 3.0646 | -1.23% |
| 2022-07-28 | 0 | 3.250 | 3.250 | 3.260 | 3.250 | 3.280 | 605,000 | 1,974,960 | 3.2644 | 3.100 | 3.100 | 3.109 | 3.100 | 3.129 | 634,286 | 3.1137 | -0.91% |
| 2022-07-27 | 0 | 3.280 | 3.270 | 3.280 | 3.270 | 3.350 | 874,000 | 2,880,960 | 3.2963 | 3.129 | 3.119 | 3.129 | 3.119 | 3.195 | 916,308 | 3.1441 | -1.80% |
| 2022-07-26 | 0 | 3.340 | 3.340 | 3.350 | 3.340 | 3.390 | 654,000 | 2,191,280 | 3.3506 | 3.186 | 3.186 | 3.195 | 3.186 | 3.233 | 685,658 | 3.1959 | -0.60% |
| 2022-07-25 | 0 | 3.360 | 3.350 | 3.360 | 3.340 | 3.380 | 267,000 | 896,270 | 3.3568 | 3.205 | 3.195 | 3.205 | 3.186 | 3.224 | 279,925 | 3.2018 | 0.60% |
| 2022-07-22 | 0 | 3.340 | 3.330 | 3.340 | 3.330 | 3.380 | 416,000 | 1,395,830 | 3.3554 | 3.186 | 3.176 | 3.186 | 3.176 | 3.224 | 436,137 | 3.2004 | -0.60% |
| 2022-07-21 | 0 | 3.360 | 3.360 | 3.390 | 3.350 | 3.450 | 111,000 | 373,500 | 3.3649 | 3.205 | 3.205 | 3.233 | 3.195 | 3.291 | 116,373 | 3.2095 | -2.61% |
| 2022-07-20 | 0 | 3.450 | 3.360 | 3.450 | 3.320 | 3.450 | 739,000 | 2,489,590 | 3.3689 | 3.291 | 3.205 | 3.291 | 3.167 | 3.291 | 774,773 | 3.2133 | 2.68% |
| 2022-07-19 | 0 | 3.360 | 3.320 | 3.360 | 3.300 | 3.390 | 624,000 | 2,086,450 | 3.3437 | 3.205 | 3.167 | 3.205 | 3.148 | 3.233 | 654,206 | 3.1893 | -1.18% |
| 2022-07-18 | 0 | 3.400 | 3.380 | 3.400 | 3.270 | 3.420 | 415,000 | 1,393,520 | 3.3579 | 3.243 | 3.224 | 3.243 | 3.119 | 3.262 | 435,089 | 3.2028 | 3.03% |
| 2022-07-15 | 0 | 3.300 | 3.320 | 3.330 | 3.280 | 3.470 | 783,000 | 2,616,480 | 3.3416 | 3.148 | 3.167 | 3.176 | 3.129 | 3.310 | 820,903 | 3.1873 | -2.08% |
| 2022-07-14 | 0 | 3.370 | 3.370 | 3.400 | 3.300 | 3.400 | 121,000 | 406,470 | 3.3593 | 3.214 | 3.214 | 3.243 | 3.148 | 3.243 | 126,857 | 3.2042 | 0.00% |
| 2022-07-13 | 0 | 3.370 | 3.370 | 3.400 | 3.350 | 3.420 | 510,000 | 1,718,670 | 3.3699 | 3.214 | 3.214 | 3.243 | 3.195 | 3.262 | 534,687 | 3.2143 | -2.03% |
| 2022-07-12 | 0 | 3.440 | 3.400 | 3.440 | 3.360 | 3.500 | 483,000 | 1,655,040 | 3.4266 | 3.281 | 3.243 | 3.281 | 3.205 | 3.338 | 506,380 | 3.2684 | 1.18% |
| 2022-07-11 | 0 | 3.400 | 3.400 | 3.410 | 3.390 | 3.510 | 597,000 | 2,049,700 | 3.4333 | 3.243 | 3.243 | 3.253 | 3.233 | 3.348 | 625,899 | 3.2748 | -4.49% |
| 2022-07-08 | 0 | 3.560 | 3.580 | 3.590 | 3.550 | 3.670 | 448,026 | 1,606,903 | 3.5866 | 3.396 | 3.415 | 3.424 | 3.386 | 3.501 | 469,714 | 3.4210 | -0.84% |
| 2022-07-07 | 0 | 3.590 | 3.590 | 3.640 | 3.560 | 3.700 | 573,000 | 2,069,330 | 3.6114 | 3.424 | 3.424 | 3.472 | 3.396 | 3.529 | 600,737 | 3.4447 | -2.18% |
| 2022-07-06 | 0 | 3.670 | 3.670 | 3.690 | 3.550 | 3.890 | 5,364,000 | 20,089,130 | 3.7452 | 3.501 | 3.501 | 3.520 | 3.386 | 3.710 | 5,623,654 | 3.5723 | 1.10% |
| 2022-07-05 | 0 | 3.630 | 3.630 | 3.640 | 3.260 | 3.650 | 5,013,768 | 17,601,994 | 3.5107 | 3.462 | 3.462 | 3.472 | 3.109 | 3.481 | 5,256,468 | 3.3486 | 11.35% |
| 2022-07-04 | 0 | 3.260 | 3.270 | 3.280 | 3.230 | 3.350 | 1,199,000 | 3,912,370 | 3.2630 | 3.109 | 3.119 | 3.129 | 3.081 | 3.195 | 1,257,040 | 3.1124 | -2.69% |
| 2022-06-30 | 0 | 3.350 | 3.350 | 3.360 | 3.290 | 3.400 | 2,720,000 | 9,047,090 | 3.3261 | 3.195 | 3.195 | 3.205 | 3.138 | 3.243 | 2,851,666 | 3.1726 | -1.47% |
| 2022-06-29 | 0 | 3.400 | 3.400 | 3.420 | 3.390 | 3.460 | 647,000 | 2,212,090 | 3.4190 | 3.243 | 3.243 | 3.262 | 3.233 | 3.300 | 678,319 | 3.2611 | -1.45% |
| 2022-06-28 | 0 | 3.450 | 3.440 | 3.450 | 3.400 | 3.460 | 553,000 | 1,897,530 | 3.4313 | 3.291 | 3.281 | 3.291 | 3.243 | 3.300 | 579,769 | 3.2729 | -0.29% |
| 2022-06-27 | 0 | 3.460 | 3.460 | 3.470 | 3.370 | 3.480 | 1,005,000 | 3,460,900 | 3.4437 | 3.300 | 3.300 | 3.310 | 3.214 | 3.319 | 1,053,649 | 3.2847 | 1.76% |
| 2022-06-24 | 0 | 3.400 | 3.380 | 3.400 | 3.290 | 3.400 | 3,768,000 | 12,657,050 | 3.3591 | 3.243 | 3.224 | 3.243 | 3.138 | 3.243 | 3,950,397 | 3.2040 | 0.00% |
| 2022-06-23 | 0 | 3.400 | 3.400 | 3.440 | 3.380 | 3.540 | 2,678,000 | 9,190,710 | 3.4319 | 3.243 | 3.243 | 3.281 | 3.224 | 3.377 | 2,807,633 | 3.2735 | -2.58% |
| 2022-06-22 | 0 | 3.490 | 3.490 | 3.500 | 3.480 | 3.630 | 1,500,000 | 5,278,760 | 3.5192 | 3.329 | 3.329 | 3.338 | 3.319 | 3.462 | 1,572,610 | 3.3567 | -2.79% |
| 2022-06-21 | 0 | 3.590 | 3.590 | 3.610 | 3.540 | 3.650 | 795,000 | 2,863,990 | 3.6025 | 3.424 | 3.424 | 3.443 | 3.377 | 3.481 | 833,483 | 3.4362 | -0.55% |
| 2022-06-20 | 0 | 3.610 | 3.610 | 3.620 | 3.600 | 3.660 | 341,000 | 1,235,230 | 3.6224 | 3.443 | 3.443 | 3.453 | 3.434 | 3.491 | 357,507 | 3.4551 | -1.37% |
| 2022-06-17 | 0 | 3.660 | 3.650 | 3.660 | 3.500 | 3.700 | 1,434,000 | 5,203,410 | 3.6286 | 3.491 | 3.481 | 3.491 | 3.338 | 3.529 | 1,503,415 | 3.4611 | 2.52% |
| 2022-06-16 | 0 | 3.570 | 3.570 | 3.600 | 3.560 | 3.700 | 998,000 | 3,580,640 | 3.5878 | 3.405 | 3.405 | 3.434 | 3.396 | 3.529 | 1,046,310 | 3.4222 | -1.38% |
| 2022-06-15 | 0 | 3.620 | 3.610 | 3.620 | 3.570 | 3.700 | 1,152,000 | 4,211,770 | 3.6561 | 3.453 | 3.443 | 3.453 | 3.405 | 3.529 | 1,207,765 | 3.4872 | 0.84% |
| 2022-06-14 | 0 | 3.590 | 3.570 | 3.590 | 3.560 | 3.600 | 568,000 | 2,037,490 | 3.5871 | 3.424 | 3.405 | 3.424 | 3.396 | 3.434 | 595,495 | 3.4215 | -0.83% |
| 2022-06-13 | 0 | 3.620 | 3.620 | 3.640 | 3.580 | 3.710 | 631,477 | 2,301,889 | 3.6452 | 3.453 | 3.453 | 3.472 | 3.415 | 3.539 | 662,045 | 3.4769 | -1.09% |
| 2022-06-10 | 0 | 3.660 | 3.650 | 3.660 | 3.560 | 3.690 | 826,000 | 2,999,630 | 3.6315 | 3.491 | 3.481 | 3.491 | 3.396 | 3.520 | 865,984 | 3.4638 | -0.81% |
| 2022-06-09 | 0 | 3.690 | 3.690 | 3.700 | 3.690 | 3.760 | 1,399,000 | 5,192,630 | 3.7117 | 3.520 | 3.520 | 3.529 | 3.520 | 3.586 | 1,466,721 | 3.5403 | -1.86% |
| 2022-06-08 | 0 | 3.760 | 3.760 | 3.780 | 3.650 | 3.830 | 2,218,025 | 8,235,083 | 3.7128 | 3.586 | 3.586 | 3.605 | 3.481 | 3.653 | 2,325,392 | 3.5414 | 1.08% |
| 2022-06-07 | 0 | 3.720 | 3.720 | 3.730 | 3.670 | 3.860 | 2,006,000 | 7,543,170 | 3.7603 | 3.548 | 3.548 | 3.558 | 3.501 | 3.682 | 2,103,104 | 3.5867 | -2.11% |
| 2022-06-06 | 0 | 3.800 | 3.790 | 3.800 | 3.500 | 3.880 | 4,689,000 | 17,561,680 | 3.7453 | 3.625 | 3.615 | 3.625 | 3.338 | 3.701 | 4,915,979 | 3.5724 | 9.83% |
| 2022-06-02 | 0 | 3.460 | 3.460 | 3.480 | 3.430 | 3.490 | 637,000 | 2,207,210 | 3.4650 | 3.300 | 3.300 | 3.319 | 3.272 | 3.329 | 667,835 | 3.3050 | 0.29% |
| 2022-06-01 | 0 | 3.450 | 3.450 | 3.470 | 3.400 | 3.470 | 1,337,000 | 4,593,900 | 3.4360 | 3.291 | 3.291 | 3.310 | 3.243 | 3.310 | 1,401,720 | 3.2773 | -0.58% |
| 2022-05-31 | 0 | 3.470 | 3.470 | 3.480 | 3.380 | 3.480 | 2,050,000 | 7,056,140 | 3.4420 | 3.310 | 3.310 | 3.319 | 3.224 | 3.319 | 2,149,234 | 3.2831 | 2.36% |
| 2022-05-30 | 0 | 3.390 | 3.390 | 3.430 | 3.390 | 3.450 | 859,000 | 2,932,870 | 3.4143 | 3.233 | 3.233 | 3.272 | 3.233 | 3.291 | 900,581 | 3.2566 | 0.00% |
| 2022-05-27 | 0 | 3.390 | 3.390 | 3.400 | 3.370 | 3.450 | 1,036,000 | 3,517,970 | 3.3957 | 3.233 | 3.233 | 3.243 | 3.214 | 3.291 | 1,086,149 | 3.2389 | -0.59% |
| 2022-05-26 | 0 | 3.410 | 3.410 | 3.450 | 3.380 | 3.480 | 1,206,540 | 4,134,514 | 3.4268 | 3.253 | 3.253 | 3.291 | 3.224 | 3.319 | 1,264,945 | 3.2685 | -0.58% |
| 2022-05-25 | 0 | 3.430 | 3.420 | 3.430 | 3.400 | 3.500 | 582,000 | 2,004,370 | 3.4439 | 3.272 | 3.262 | 3.272 | 3.243 | 3.338 | 610,173 | 3.2849 | 0.88% |
| 2022-05-24 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.500 | 1,761,000 | 6,093,900 | 3.4605 | 3.243 | 3.243 | 3.291 | 3.243 | 3.338 | 1,846,244 | 3.3007 | -2.30% |
| 2022-05-23 | 0 | 3.480 | 3.480 | 3.490 | 3.440 | 3.490 | 1,342,000 | 4,647,650 | 3.4632 | 3.319 | 3.319 | 3.329 | 3.281 | 3.329 | 1,406,962 | 3.3033 | -0.57% |
| 2022-05-20 | 0 | 3.500 | 3.490 | 3.500 | 3.380 | 3.520 | 3,382,000 | 11,800,430 | 3.4892 | 3.338 | 3.329 | 3.338 | 3.224 | 3.357 | 3,545,712 | 3.3281 | 1.45% |
| 2022-05-19 | 0 | 3.450 | 3.400 | 3.450 | 3.360 | 3.450 | 791,000 | 2,684,690 | 3.3940 | 3.291 | 3.243 | 3.291 | 3.205 | 3.291 | 829,290 | 3.2373 | 0.00% |
| 2022-05-18 | 0 | 3.450 | 3.430 | 3.450 | 3.390 | 3.460 | 1,145,000 | 3,917,480 | 3.4214 | 3.291 | 3.272 | 3.291 | 3.233 | 3.300 | 1,200,426 | 3.2634 | 1.77% |
| 2022-05-17 | 0 | 3.390 | 3.380 | 3.410 | 3.370 | 3.500 | 2,117,688 | 7,207,164 | 3.4033 | 3.233 | 3.224 | 3.253 | 3.214 | 3.338 | 2,220,198 | 3.2462 | 0.30% |
| 2022-05-16 | 0 | 3.380 | 3.380 | 3.400 | 3.360 | 3.460 | 605,000 | 2,062,450 | 3.4090 | 3.224 | 3.224 | 3.243 | 3.205 | 3.300 | 634,286 | 3.2516 | -0.88% |
| 2022-05-13 | 0 | 3.410 | 3.400 | 3.410 | 3.330 | 3.460 | 797,000 | 2,698,920 | 3.3863 | 3.253 | 3.243 | 3.253 | 3.176 | 3.300 | 835,580 | 3.2300 | 1.49% |
| 2022-05-12 | 0 | 3.360 | 3.360 | 3.420 | 3.330 | 3.600 | 1,968,000 | 6,664,250 | 3.3863 | 3.205 | 3.205 | 3.262 | 3.176 | 3.434 | 2,063,265 | 3.2300 | -3.72% |
| 2022-05-11 | 0 | 3.490 | 3.490 | 3.520 | 3.430 | 3.690 | 1,612,000 | 5,723,990 | 3.5509 | 3.329 | 3.329 | 3.357 | 3.272 | 3.520 | 1,690,032 | 3.3869 | 1.75% |
| 2022-05-10 | 0 | 3.430 | 3.430 | 3.440 | 3.400 | 3.560 | 1,541,027 | 5,331,313 | 3.4596 | 3.272 | 3.272 | 3.281 | 3.243 | 3.396 | 1,615,623 | 3.2998 | -3.65% |
| 2022-05-06 | 0 | 3.560 | 3.550 | 3.560 | 3.540 | 3.730 | 1,729,000 | 6,235,310 | 3.6063 | 3.396 | 3.386 | 3.396 | 3.377 | 3.558 | 1,812,695 | 3.4398 | -2.20% |
| 2022-05-05 | 0 | 3.640 | 3.640 | 3.660 | 3.610 | 3.760 | 1,083,000 | 3,972,340 | 3.6679 | 3.472 | 3.472 | 3.491 | 3.443 | 3.586 | 1,135,425 | 3.4986 | 0.83% |
| 2022-05-04 | 0 | 3.610 | 3.580 | 3.610 | 3.510 | 3.740 | 1,111,000 | 4,010,480 | 3.6098 | 3.443 | 3.415 | 3.443 | 3.348 | 3.567 | 1,164,780 | 3.4431 | -3.48% |
| 2022-05-03 | 0 | 3.740 | 3.730 | 3.740 | 3.700 | 3.760 | 984,000 | 3,678,960 | 3.7388 | 3.567 | 3.558 | 3.567 | 3.529 | 3.586 | 1,031,632 | 3.5662 | 1.08% |
| 2022-04-29 | 0 | 3.700 | 3.700 | 3.710 | 3.660 | 3.760 | 2,584,000 | 9,615,110 | 3.7210 | 3.529 | 3.529 | 3.539 | 3.491 | 3.586 | 2,709,083 | 3.5492 | -2.12% |
| 2022-04-28 | 0 | 3.780 | 3.680 | 3.780 | 3.670 | 3.810 | 4,058,000 | 15,071,140 | 3.7139 | 3.605 | 3.510 | 3.605 | 3.501 | 3.634 | 4,254,435 | 3.5425 | 0.27% |
| 2022-04-27 | 0 | 3.770 | 3.770 | 3.780 | 3.700 | 3.830 | 912,000 | 3,441,910 | 3.7740 | 3.596 | 3.596 | 3.605 | 3.529 | 3.653 | 956,147 | 3.5998 | -1.57% |
| 2022-04-26 | 0 | 3.830 | 3.770 | 3.830 | 3.700 | 3.900 | 1,360,000 | 5,165,420 | 3.7981 | 3.653 | 3.596 | 3.653 | 3.529 | 3.720 | 1,425,833 | 3.6227 | 1.32% |
| 2022-04-25 | 0 | 3.780 | 3.780 | 3.800 | 3.780 | 3.960 | 2,612,000 | 9,979,270 | 3.8205 | 3.605 | 3.605 | 3.625 | 3.605 | 3.777 | 2,738,439 | 3.6441 | -4.55% |
| 2022-04-22 | 0 | 3.960 | 3.940 | 3.960 | 3.850 | 4.050 | 1,679,000 | 6,642,800 | 3.9564 | 3.777 | 3.758 | 3.777 | 3.672 | 3.863 | 1,760,275 | 3.7737 | 0.51% |
| 2022-04-21 | 0 | 3.940 | 3.890 | 3.950 | 3.880 | 4.050 | 3,075,000 | 12,127,980 | 3.9441 | 3.758 | 3.710 | 3.768 | 3.701 | 3.863 | 3,223,851 | 3.7620 | -2.72% |
| 2022-04-20 | 0 | 4.050 | 4.050 | 4.060 | 4.000 | 4.150 | 1,703,000 | 6,925,910 | 4.0669 | 3.863 | 3.863 | 3.873 | 3.815 | 3.958 | 1,785,437 | 3.8791 | -0.98% |
| 2022-04-19 | 0 | 4.090 | 4.090 | 4.100 | 3.860 | 4.300 | 6,183,066 | 25,190,986 | 4.0742 | 3.901 | 3.901 | 3.911 | 3.682 | 4.101 | 6,482,368 | 3.8861 | -7.67% |
| 2022-04-14 | 0 | 4.430 | 4.380 | 4.430 | 4.350 | 4.430 | 1,440,000 | 6,325,240 | 4.3925 | 4.225 | 4.178 | 4.225 | 4.149 | 4.225 | 1,509,706 | 4.1897 | 1.14% |
| 2022-04-13 | 0 | 4.380 | 4.300 | 4.400 | 4.260 | 4.500 | 1,669,000 | 7,292,100 | 4.3691 | 4.178 | 4.101 | 4.197 | 4.063 | 4.292 | 1,749,791 | 4.1674 | 0.92% |
| 2022-04-12 | 0 | 4.340 | 4.300 | 4.340 | 4.240 | 4.400 | 1,730,000 | 7,436,540 | 4.2986 | 4.140 | 4.101 | 4.140 | 4.044 | 4.197 | 1,813,744 | 4.1001 | 0.93% |
| 2022-04-11 | 0 | 4.300 | 4.280 | 4.300 | 4.220 | 4.640 | 3,331,000 | 14,422,560 | 4.3298 | 4.101 | 4.082 | 4.101 | 4.025 | 4.426 | 3,492,243 | 4.1299 | -5.49% |
| 2022-04-08 | 0 | 4.550 | 4.550 | 4.560 | 4.450 | 4.580 | 1,462,020 | 6,607,850 | 4.5197 | 4.340 | 4.340 | 4.349 | 4.245 | 4.369 | 1,532,792 | 4.3110 | 2.25% |
| 2022-04-07 | 0 | 4.450 | 4.440 | 4.450 | 4.440 | 4.560 | 1,964,000 | 8,796,510 | 4.4789 | 4.245 | 4.235 | 4.245 | 4.235 | 4.349 | 2,059,071 | 4.2721 | -2.41% |
| 2022-04-06 | 0 | 4.560 | 4.540 | 4.560 | 4.420 | 4.750 | 5,961,000 | 27,230,520 | 4.5681 | 4.349 | 4.330 | 4.349 | 4.216 | 4.531 | 6,249,553 | 4.3572 | -4.80% |
| 2022-04-04 | 0 | 4.790 | 4.780 | 4.790 | 4.720 | 4.950 | 3,783,000 | 18,206,160 | 4.8126 | 4.569 | 4.559 | 4.569 | 4.502 | 4.721 | 3,966,123 | 4.5904 | -0.83% |
| 2022-04-01 | 0 | 4.830 | 4.810 | 4.830 | 4.750 | 4.950 | 3,626,800 | 17,504,673 | 4.8265 | 4.607 | 4.588 | 4.607 | 4.531 | 4.721 | 3,802,362 | 4.6036 | -1.43% |
| 2022-03-31 | 0 | 4.900 | 4.900 | 4.910 | 4.700 | 4.950 | 5,399,020 | 25,977,852 | 4.8116 | 4.674 | 4.674 | 4.683 | 4.483 | 4.721 | 5,660,369 | 4.5894 | 0.20% |
| 2022-03-30 | 0 | 4.890 | 4.880 | 4.890 | 4.710 | 5.040 | 21,800,200 | 107,175,243 | 4.9163 | 4.664 | 4.655 | 4.664 | 4.493 | 4.807 | 22,855,478 | 4.6893 | 6.54% |
| 2022-03-29 | 0 | 4.590 | 4.590 | 4.600 | 4.270 | 4.680 | 7,886,000 | 35,701,920 | 4.5273 | 4.378 | 4.378 | 4.388 | 4.073 | 4.464 | 8,267,736 | 4.3182 | 7.49% |
| 2022-03-28 | 0 | 4.270 | 4.270 | 4.280 | 4.180 | 4.430 | 3,748,000 | 16,004,570 | 4.2702 | 4.073 | 4.073 | 4.082 | 3.987 | 4.225 | 3,929,429 | 4.0730 | -3.39% |
| 2022-03-25 | 0 | 4.420 | 4.420 | 4.430 | 4.400 | 5.190 | 19,624,100 | 91,924,411 | 4.6843 | 4.216 | 4.216 | 4.225 | 4.197 | 4.950 | 20,574,040 | 4.4680 | -5.96% |
| 2022-03-24 | 0 | 4.700 | 4.690 | 4.700 | 4.040 | 5.240 | 33,344,698 | 159,133,997 | 4.7724 | 4.483 | 4.473 | 4.483 | 3.853 | 4.998 | 34,958,808 | 4.5520 | 14.36% |
| 2022-03-23 | 0 | 4.110 | 4.100 | 4.110 | 3.990 | 4.200 | 5,234,000 | 21,342,690 | 4.0777 | 3.920 | 3.911 | 3.920 | 3.806 | 4.006 | 5,487,361 | 3.8894 | 0.24% |
| 2022-03-22 | 0 | 4.100 | 4.100 | 4.110 | 4.050 | 4.180 | 3,845,000 | 15,813,730 | 4.1128 | 3.911 | 3.911 | 3.920 | 3.863 | 3.987 | 4,031,124 | 3.9229 | 1.74% |
| 2022-03-21 | 0 | 4.030 | 4.020 | 4.030 | 3.880 | 4.210 | 10,989,000 | 44,469,603 | 4.0467 | 3.844 | 3.834 | 3.844 | 3.701 | 4.016 | 11,520,942 | 3.8599 | -5.40% |
| 2022-03-18 | 0 | 4.260 | 4.250 | 4.260 | 4.260 | 4.690 | 9,821,767 | 44,635,303 | 4.5445 | 4.063 | 4.054 | 4.063 | 4.063 | 4.473 | 10,297,207 | 4.3347 | -4.91% |
| 2022-03-17 | 0 | 4.480 | 4.460 | 4.480 | 4.190 | 4.480 | 10,042,000 | 43,422,860 | 4.3241 | 4.273 | 4.254 | 4.273 | 3.997 | 4.273 | 10,528,101 | 4.1245 | 7.95% |
| 2022-03-16 | 0 | 4.150 | 4.150 | 4.160 | 4.000 | 4.200 | 7,217,000 | 29,609,840 | 4.1028 | 3.958 | 3.958 | 3.968 | 3.815 | 4.006 | 7,566,352 | 3.9134 | 8.36% |
| 2022-03-15 | 0 | 3.830 | 3.810 | 3.830 | 3.780 | 4.130 | 9,499,336 | 36,967,859 | 3.8916 | 3.653 | 3.634 | 3.653 | 3.605 | 3.939 | 9,959,168 | 3.7119 | -4.25% |
| 2022-03-14 | 0 | 4.000 | 4.000 | 4.030 | 3.800 | 4.520 | 10,407,000 | 43,736,972 | 4.2026 | 3.815 | 3.815 | 3.844 | 3.625 | 4.311 | 10,910,769 | 4.0086 | -4.76% |
| 2022-03-11 | 0 | 4.200 | 4.200 | 4.220 | 4.030 | 4.500 | 14,668,500 | 61,972,005 | 4.2248 | 4.006 | 4.006 | 4.025 | 3.844 | 4.292 | 15,378,555 | 4.0298 | -9.29% |
| 2022-03-10 | 0 | 4.630 | 4.630 | 4.640 | 4.550 | 5.130 | 13,619,000 | 65,036,910 | 4.7755 | 4.416 | 4.416 | 4.426 | 4.340 | 4.893 | 14,278,252 | 4.5550 | -2.94% |
| 2022-03-09 | 0 | 4.770 | 4.770 | 4.780 | 4.350 | 5.260 | 29,699,360 | 143,660,421 | 4.8372 | 4.550 | 4.550 | 4.559 | 4.149 | 5.017 | 31,137,011 | 4.6138 | -1.45% |
| 2022-03-08 | 0 | 4.840 | 4.840 | 4.850 | 4.330 | 5.500 | 93,764,036 | 469,775,966 | 5.0102 | 4.617 | 4.617 | 4.626 | 4.130 | 5.246 | 98,302,852 | 4.7789 | 0.83% |
| 2022-03-07 | 0 | 4.800 | 4.790 | 4.800 | 3.730 | 5.040 | 90,682,300 | 392,988,994 | 4.3337 | 4.578 | 4.569 | 4.578 | 3.558 | 4.807 | 95,071,939 | 4.1336 | 34.08% |
| 2022-03-04 | 0 | 3.580 | 3.580 | 3.590 | 3.250 | 3.810 | 52,681,274 | 188,060,419 | 3.5698 | 3.415 | 3.415 | 3.424 | 3.100 | 3.634 | 55,231,405 | 3.4050 | -1.92% |
| 2022-03-03 | 0 | 3.650 | 3.640 | 3.650 | 3.230 | 4.280 | 91,684,307 | 354,609,066 | 3.8677 | 3.481 | 3.472 | 3.481 | 3.081 | 4.082 | 96,122,450 | 3.6891 | 5.19% |
| 2022-03-02 | 0 | 3.470 | 3.470 | 3.480 | 3.310 | 3.990 | 69,241,445 | 248,911,937 | 3.5948 | 3.310 | 3.310 | 3.319 | 3.157 | 3.806 | 72,593,201 | 3.4289 | -26.01% |
| 2022-03-01 | 0 | 4.690 | 4.690 | 4.700 | 4.630 | 5.250 | 8,834,700 | 43,189,206 | 4.8886 | 4.473 | 4.473 | 4.483 | 4.416 | 5.008 | 9,262,359 | 4.6629 | -14.26% |
| 2022-02-28 | 0 | 5.470 | 5.470 | 5.490 | 5.300 | 6.700 | 19,692,569 | 113,318,111 | 5.7544 | 5.217 | 5.217 | 5.237 | 5.055 | 6.391 | 20,645,823 | 5.4887 | -16.49% |
| 2022-02-25 | 0 | 6.550 | 6.510 | 6.550 | 6.130 | 6.750 | 38,875,146 | 243,008,139 | 6.2510 | 6.248 | 6.209 | 6.248 | 5.847 | 6.438 | 40,756,967 | 5.9624 | 0.77% |
| 2022-02-24 | 0 | 6.500 | 6.500 | 6.550 | 6.240 | 7.140 | 58,508,797 | 386,247,169 | 6.6015 | 6.200 | 6.200 | 6.248 | 5.952 | 6.810 | 61,341,020 | 6.2967 | -10.71% |
| 2022-02-23 | 0 | 7.280 | 7.220 | 7.280 | 6.750 | 7.350 | 12,358,000 | 86,344,505 | 6.9869 | 6.944 | 6.887 | 6.944 | 6.438 | 7.011 | 12,956,211 | 6.6643 | 13.04% |
| 2022-02-22 | 0 | 6.440 | 6.430 | 6.440 | 6.180 | 6.840 | 25,571,929 | 165,625,108 | 6.4768 | 6.143 | 6.133 | 6.143 | 5.895 | 6.524 | 26,809,784 | 6.1778 | -18.79% |
| 2022-02-21 | 0 | 7.930 | 7.930 | 7.950 | 7.820 | 8.110 | 7,408,000 | 59,088,781 | 7.9763 | 7.564 | 7.564 | 7.583 | 7.459 | 7.736 | 7,766,598 | 7.6081 | -5.60% |
| 2022-02-18 | 0 | 8.400 | 8.390 | 8.400 | 8.270 | 8.690 | 13,669,100 | 115,138,998 | 8.4233 | 8.012 | 8.003 | 8.012 | 7.888 | 8.289 | 14,330,777 | 8.0344 | -6.67% |
| 2022-02-17 | 0 | 9.000 | 9.000 | 9.020 | 8.840 | 9.200 | 4,309,000 | 38,919,885 | 9.0322 | 8.584 | 8.584 | 8.604 | 8.432 | 8.775 | 4,517,585 | 8.6152 | 0.22% |
| 2022-02-16 | 0 | 8.980 | 8.980 | 8.990 | 8.510 | 9.040 | 8,456,100 | 74,853,665 | 8.8520 | 8.565 | 8.565 | 8.575 | 8.117 | 8.623 | 8,865,433 | 8.4433 | 8.19% |
| 2022-02-15 | 0 | 8.300 | 8.300 | 8.320 | 8.230 | 8.480 | 4,477,000 | 37,364,630 | 8.3459 | 7.917 | 7.917 | 7.936 | 7.850 | 8.088 | 4,693,717 | 7.9606 | 2.60% |
| 2022-02-14 | 0 | 8.090 | 8.090 | 8.110 | 7.820 | 8.200 | 4,274,000 | 34,399,187 | 8.0485 | 7.716 | 7.716 | 7.736 | 7.459 | 7.821 | 4,480,891 | 7.6769 | -3.69% |
| 2022-02-11 | 0 | 8.400 | 8.380 | 8.400 | 8.210 | 8.460 | 5,705,000 | 47,455,080 | 8.3182 | 8.012 | 7.993 | 8.012 | 7.831 | 8.069 | 5,981,161 | 7.9341 | 1.45% |
| 2022-02-10 | 0 | 8.280 | 8.280 | 8.290 | 8.050 | 8.360 | 3,380,511 | 27,709,542 | 8.1969 | 7.898 | 7.898 | 7.907 | 7.678 | 7.974 | 3,544,151 | 7.8184 | 3.76% |
| 2022-02-09 | 0 | 7.980 | 7.980 | 7.990 | 7.610 | 8.000 | 5,118,963 | 40,221,060 | 7.8573 | 7.612 | 7.612 | 7.621 | 7.259 | 7.631 | 5,366,756 | 7.4945 | 10.22% |
| 2022-02-08 | 0 | 7.240 | 7.240 | 7.290 | 7.010 | 7.400 | 3,328,308 | 23,936,385 | 7.1918 | 6.906 | 6.906 | 6.953 | 6.686 | 7.058 | 3,489,421 | 6.8597 | 0.42% |
| 2022-02-07 | 0 | 7.210 | 7.180 | 7.220 | 7.060 | 7.280 | 1,430,000 | 10,283,500 | 7.1913 | 6.877 | 6.848 | 6.887 | 6.734 | 6.944 | 1,499,222 | 6.8592 | 1.41% |
| 2022-02-04 | 0 | 7.110 | 7.110 | 7.130 | 7.000 | 7.160 | 1,362,735 | 9,695,016 | 7.1144 | 6.782 | 6.782 | 6.801 | 6.677 | 6.829 | 1,428,701 | 6.7859 | -0.84% |
| 2022-01-31 | 0 | 7.170 | 7.100 | 7.170 | 7.060 | 7.170 | 377,000 | 2,683,470 | 7.1180 | 6.839 | 6.772 | 6.839 | 6.734 | 6.839 | 395,249 | 6.7893 | 0.00% |
| 2022-01-28 | 0 | 7.170 | 7.160 | 7.210 | 6.960 | 7.250 | 2,896,100 | 20,675,887 | 7.1392 | 6.839 | 6.829 | 6.877 | 6.639 | 6.915 | 3,036,291 | 6.8096 | 3.91% |
| 2022-01-27 | 0 | 6.900 | 6.880 | 6.900 | 6.630 | 6.900 | 1,858,000 | 12,585,620 | 6.7737 | 6.581 | 6.562 | 6.581 | 6.324 | 6.581 | 1,947,940 | 6.4610 | 1.47% |
| 2022-01-26 | 0 | 6.800 | 6.780 | 6.800 | 6.650 | 6.870 | 2,896,000 | 19,561,713 | 6.7547 | 6.486 | 6.467 | 6.486 | 6.343 | 6.553 | 3,036,186 | 6.4429 | 0.15% |
| 2022-01-25 | 0 | 6.790 | 6.780 | 6.790 | 6.520 | 6.890 | 4,674,661 | 31,441,322 | 6.7259 | 6.476 | 6.467 | 6.476 | 6.219 | 6.572 | 4,900,946 | 6.4154 | -3.82% |
| 2022-01-24 | 0 | 7.060 | 7.050 | 7.060 | 6.300 | 7.180 | 13,005,531 | 89,286,622 | 6.8653 | 6.734 | 6.724 | 6.734 | 6.009 | 6.848 | 13,635,087 | 6.5483 | -6.37% |
| 2022-01-21 | 0 | 7.540 | 7.530 | 7.540 | 7.310 | 7.600 | 1,400,000 | 10,481,210 | 7.4866 | 7.192 | 7.182 | 7.192 | 6.972 | 7.249 | 1,467,770 | 7.1409 | -2.08% |
| 2022-01-20 | 0 | 7.700 | 7.670 | 7.700 | 7.500 | 7.770 | 2,201,518 | 16,867,647 | 7.6618 | 7.344 | 7.316 | 7.344 | 7.154 | 7.411 | 2,308,086 | 7.3081 | 3.36% |
| 2022-01-19 | 0 | 7.450 | 7.440 | 7.450 | 7.050 | 7.500 | 10,580,000 | 77,881,200 | 7.3612 | 7.106 | 7.096 | 7.106 | 6.724 | 7.154 | 11,092,144 | 7.0213 | -0.67% |
| 2022-01-18 | 0 | 7.500 | 7.500 | 7.520 | 7.430 | 7.790 | 4,036,000 | 30,436,286 | 7.5412 | 7.154 | 7.154 | 7.173 | 7.087 | 7.430 | 4,231,370 | 7.1930 | -2.22% |
| 2022-01-17 | 0 | 7.670 | 7.670 | 7.700 | 7.520 | 7.740 | 1,905,000 | 14,516,600 | 7.6203 | 7.316 | 7.316 | 7.344 | 7.173 | 7.383 | 1,997,215 | 7.2684 | -2.66% |
| 2022-01-14 | 0 | 7.880 | 7.870 | 7.880 | 7.760 | 7.910 | 5,880,000 | 46,253,630 | 7.8663 | 7.516 | 7.507 | 7.516 | 7.402 | 7.545 | 6,164,632 | 7.5031 | -4.48% |
| 2022-01-13 | 0 | 8.250 | 8.230 | 8.250 | 8.060 | 8.250 | 3,662,018 | 30,017,567 | 8.1970 | 7.869 | 7.850 | 7.869 | 7.688 | 7.869 | 3,839,285 | 7.8185 | 3.25% |
| 2022-01-12 | 0 | 7.990 | 7.990 | 8.000 | 7.900 | 8.070 | 2,661,000 | 21,288,633 | 8.0002 | 7.621 | 7.621 | 7.631 | 7.535 | 7.697 | 2,789,810 | 7.6309 | 1.40% |
| 2022-01-11 | 0 | 7.880 | 7.870 | 7.880 | 7.680 | 7.910 | 2,391,250 | 18,706,117 | 7.8227 | 7.516 | 7.507 | 7.516 | 7.325 | 7.545 | 2,507,003 | 7.4615 | -0.63% |
| 2022-01-10 | 0 | 7.930 | 7.920 | 7.930 | 7.650 | 7.950 | 4,505,000 | 35,352,625 | 7.8474 | 7.564 | 7.554 | 7.564 | 7.297 | 7.583 | 4,723,073 | 7.4851 | 4.20% |
| 2022-01-07 | 0 | 7.610 | 7.570 | 7.610 | 7.420 | 7.630 | 1,447,001 | 10,919,527 | 7.5463 | 7.259 | 7.220 | 7.259 | 7.077 | 7.278 | 1,517,046 | 7.1979 | 0.79% |
| 2022-01-06 | 0 | 7.550 | 7.520 | 7.550 | 7.450 | 7.560 | 609,000 | 4,565,480 | 7.4967 | 7.201 | 7.173 | 7.201 | 7.106 | 7.211 | 638,480 | 7.1505 | 0.53% |
| 2022-01-05 | 0 | 7.510 | 7.480 | 7.530 | 7.430 | 7.620 | 989,504 | 7,445,591 | 7.5246 | 7.163 | 7.135 | 7.182 | 7.087 | 7.268 | 1,037,403 | 7.1771 | 0.13% |
| 2022-01-04 | 0 | 7.500 | 7.460 | 7.500 | 7.460 | 7.660 | 745,403 | 5,616,746 | 7.5352 | 7.154 | 7.116 | 7.154 | 7.116 | 7.306 | 781,486 | 7.1873 | -1.45% |
| 2022-01-03 | 0 | 7.610 | 7.610 | 7.650 | 7.520 | 7.680 | 698,000 | 5,299,005 | 7.5917 | 7.259 | 7.259 | 7.297 | 7.173 | 7.325 | 731,788 | 7.2412 | 0.79% |
| 2021-12-31 | 0 | 7.550 | 7.470 | 7.550 | 7.520 | 7.650 | 468,000 | 3,547,168 | 7.5794 | 7.201 | 7.125 | 7.201 | 7.173 | 7.297 | 490,654 | 7.2295 | -0.40% |
| 2021-12-30 | 0 | 7.580 | 7.580 | 7.600 | 7.510 | 7.630 | 2,277,000 | 17,260,940 | 7.5806 | 7.230 | 7.230 | 7.249 | 7.163 | 7.278 | 2,387,222 | 7.2306 | 0.80% |
| 2021-12-29 | 0 | 7.520 | 7.520 | 7.540 | 7.500 | 7.600 | 632,000 | 4,756,630 | 7.5263 | 7.173 | 7.173 | 7.192 | 7.154 | 7.249 | 662,593 | 7.1788 | -0.53% |
| 2021-12-28 | 0 | 7.560 | 7.560 | 7.590 | 7.420 | 7.650 | 1,686,100 | 12,738,885 | 7.5552 | 7.211 | 7.211 | 7.240 | 7.077 | 7.297 | 1,767,719 | 7.2064 | 1.61% |
| 2021-12-24 | 0 | 7.440 | 7.410 | 7.440 | 7.390 | 7.500 | 383,000 | 2,844,670 | 7.4273 | 7.096 | 7.068 | 7.096 | 7.049 | 7.154 | 401,540 | 7.0844 | 0.40% |
| 2021-12-23 | 0 | 7.410 | 7.400 | 7.410 | 7.130 | 7.460 | 5,375,250 | 39,573,127 | 7.3621 | 7.068 | 7.058 | 7.068 | 6.801 | 7.116 | 5,635,449 | 7.0222 | 3.93% |
| 2021-12-22 | 0 | 7.130 | 7.130 | 7.150 | 6.940 | 7.170 | 2,915,000 | 20,584,430 | 7.0616 | 6.801 | 6.801 | 6.820 | 6.620 | 6.839 | 3,056,106 | 6.7355 | 2.74% |
| 2021-12-21 | 0 | 6.940 | 6.930 | 6.940 | 6.750 | 7.000 | 2,636,100 | 18,268,878 | 6.9303 | 6.620 | 6.610 | 6.620 | 6.438 | 6.677 | 2,763,705 | 6.6103 | 1.02% |
| 2021-12-20 | 0 | 6.870 | 6.870 | 6.900 | 6.770 | 7.000 | 1,850,000 | 12,662,515 | 6.8446 | 6.553 | 6.553 | 6.581 | 6.457 | 6.677 | 1,939,553 | 6.5286 | -1.86% |
| 2021-12-17 | 0 | 7.000 | 6.970 | 7.000 | 6.940 | 7.130 | 2,545,780 | 17,897,875 | 7.0304 | 6.677 | 6.648 | 6.677 | 6.620 | 6.801 | 2,669,013 | 6.7058 | 0.86% |
| 2021-12-16 | 0 | 6.940 | 6.910 | 6.940 | 6.680 | 6.950 | 3,944,000 | 27,047,280 | 6.8578 | 6.620 | 6.591 | 6.620 | 6.372 | 6.629 | 4,134,916 | 6.5412 | 4.99% |
| 2021-12-15 | 0 | 6.610 | 6.610 | 6.650 | 6.610 | 6.980 | 2,590,100 | 17,578,905 | 6.7870 | 6.305 | 6.305 | 6.343 | 6.305 | 6.658 | 2,715,478 | 6.4736 | -4.06% |
| 2021-12-14 | 0 | 6.890 | 6.880 | 6.890 | 6.810 | 7.100 | 5,252,250 | 36,301,142 | 6.9115 | 6.572 | 6.562 | 6.572 | 6.496 | 6.772 | 5,506,495 | 6.5924 | -6.13% |
| 2021-12-13 | 0 | 7.340 | 7.340 | 7.360 | 7.270 | 7.430 | 1,663,250 | 12,247,115 | 7.3634 | 7.001 | 7.001 | 7.020 | 6.934 | 7.087 | 1,743,763 | 7.0234 | -0.14% |
| 2021-12-10 | 0 | 7.350 | 7.340 | 7.350 | 7.330 | 7.520 | 1,021,000 | 7,555,590 | 7.4002 | 7.011 | 7.001 | 7.011 | 6.992 | 7.173 | 1,070,423 | 7.0585 | -0.14% |
| 2021-12-09 | 0 | 7.360 | 7.360 | 7.380 | 7.240 | 7.400 | 573,000 | 4,203,600 | 7.3361 | 7.020 | 7.020 | 7.039 | 6.906 | 7.058 | 600,737 | 6.9974 | 0.00% |
| 2021-12-08 | 0 | 7.360 | 7.350 | 7.360 | 7.250 | 7.430 | 935,000 | 6,855,380 | 7.3320 | 7.020 | 7.011 | 7.020 | 6.915 | 7.087 | 980,260 | 6.9934 | 3.08% |
| 2021-12-07 | 0 | 7.140 | 7.100 | 7.140 | 7.010 | 7.150 | 1,144,000 | 8,128,403 | 7.1052 | 6.810 | 6.772 | 6.810 | 6.686 | 6.820 | 1,199,377 | 6.7772 | 1.71% |
| 2021-12-06 | 0 | 7.020 | 7.020 | 7.030 | 7.000 | 7.230 | 1,454,000 | 10,296,680 | 7.0816 | 6.696 | 6.696 | 6.705 | 6.677 | 6.896 | 1,524,383 | 6.7547 | -2.90% |
| 2021-12-03 | 0 | 7.230 | 7.230 | 7.240 | 7.020 | 7.280 | 518,200 | 3,722,617 | 7.1837 | 6.896 | 6.896 | 6.906 | 6.696 | 6.944 | 543,284 | 6.8521 | 3.14% |
| 2021-12-02 | 0 | 7.010 | 7.000 | 7.010 | 7.000 | 7.200 | 989,000 | 6,993,822 | 7.0716 | 6.686 | 6.677 | 6.686 | 6.677 | 6.868 | 1,036,874 | 6.7451 | -1.41% |
| 2021-12-01 | 0 | 7.110 | 7.110 | 7.140 | 7.080 | 7.230 | 4,656,250 | 33,119,941 | 7.1130 | 6.782 | 6.782 | 6.810 | 6.753 | 6.896 | 4,881,644 | 6.7846 | -4.05% |
| 2021-11-30 | 0 | 7.410 | 7.390 | 7.410 | 7.230 | 7.590 | 4,849,200 | 35,931,381 | 7.4098 | 7.068 | 7.049 | 7.068 | 6.896 | 7.240 | 5,083,934 | 7.0676 | 1.23% |
| 2021-11-29 | 0 | 7.320 | 7.310 | 7.320 | 7.160 | 7.360 | 2,498,500 | 18,145,320 | 7.2625 | 6.982 | 6.972 | 6.982 | 6.829 | 7.020 | 2,619,444 | 6.9272 | 1.95% |
| 2021-11-26 | 0 | 7.180 | 7.180 | 7.190 | 7.150 | 7.460 | 2,819,800 | 20,434,216 | 7.2467 | 6.848 | 6.848 | 6.858 | 6.820 | 7.116 | 2,956,297 | 6.9121 | -3.75% |
| 2021-11-25 | 0 | 7.460 | 7.450 | 7.460 | 7.350 | 7.520 | 3,083,000 | 23,000,334 | 7.4604 | 7.116 | 7.106 | 7.116 | 7.011 | 7.173 | 3,232,238 | 7.1159 | -1.32% |
| 2021-11-24 | 0 | 7.560 | 7.550 | 7.560 | 7.270 | 7.600 | 1,839,374 | 13,751,080 | 7.4760 | 7.211 | 7.201 | 7.211 | 6.934 | 7.249 | 1,928,412 | 7.1308 | 5.73% |
| 2021-11-23 | 0 | 7.150 | 7.140 | 7.150 | 6.910 | 7.250 | 7,542,481 | 53,626,383 | 7.1099 | 6.820 | 6.810 | 6.820 | 6.591 | 6.915 | 7,907,588 | 6.7816 | -2.46% |
| 2021-11-22 | 0 | 7.330 | 7.330 | 7.340 | 7.290 | 7.630 | 3,343,000 | 24,790,237 | 7.4156 | 6.992 | 6.992 | 7.001 | 6.953 | 7.278 | 3,504,824 | 7.0732 | -4.93% |
| 2021-11-19 | 0 | 7.710 | 7.710 | 7.720 | 7.560 | 7.780 | 2,679,100 | 20,572,695 | 7.6790 | 7.354 | 7.354 | 7.364 | 7.211 | 7.421 | 2,808,787 | 7.3244 | 0.78% |
| 2021-11-18 | 0 | 7.650 | 7.650 | 7.660 | 7.560 | 7.710 | 1,654,000 | 12,638,135 | 7.6410 | 7.297 | 7.297 | 7.306 | 7.211 | 7.354 | 1,734,065 | 7.2882 | -1.42% |
| 2021-11-17 | 0 | 7.760 | 7.700 | 7.760 | 7.580 | 7.760 | 964,448 | 7,400,225 | 7.6730 | 7.402 | 7.344 | 7.402 | 7.230 | 7.402 | 1,011,134 | 7.3187 | 0.13% |
| 2021-11-16 | 0 | 7.750 | 7.730 | 7.750 | 7.650 | 7.790 | 2,073,000 | 16,027,836 | 7.7317 | 7.392 | 7.373 | 7.392 | 7.297 | 7.430 | 2,173,347 | 7.3747 | -0.13% |
| 2021-11-15 | 0 | 7.760 | 7.740 | 7.760 | 7.660 | 7.990 | 2,593,000 | 20,188,710 | 7.7859 | 7.402 | 7.383 | 7.402 | 7.306 | 7.621 | 2,718,519 | 7.4264 | -2.39% |
| 2021-11-12 | 0 | 7.950 | 7.940 | 7.950 | 7.930 | 8.090 | 3,541,330 | 28,285,972 | 7.9874 | 7.583 | 7.573 | 7.583 | 7.564 | 7.716 | 3,712,754 | 7.6186 | 0.63% |
| 2021-11-11 | 0 | 7.900 | 7.870 | 7.900 | 7.550 | 7.930 | 4,119,000 | 32,233,190 | 7.8255 | 7.535 | 7.507 | 7.535 | 7.201 | 7.564 | 4,318,388 | 7.4642 | 0.89% |
| 2021-11-10 | 0 | 7.830 | 7.830 | 7.840 | 7.570 | 7.990 | 8,002,450 | 62,674,836 | 7.8320 | 7.468 | 7.468 | 7.478 | 7.220 | 7.621 | 8,389,823 | 7.4703 | 5.67% |
| 2021-11-09 | 0 | 7.410 | 7.400 | 7.410 | 7.380 | 7.600 | 2,830,396 | 21,034,556 | 7.4317 | 7.068 | 7.058 | 7.068 | 7.039 | 7.249 | 2,967,406 | 7.0885 | -1.07% |
| 2021-11-08 | 0 | 7.490 | 7.480 | 7.490 | 7.150 | 7.500 | 4,952,000 | 36,613,000 | 7.3936 | 7.144 | 7.135 | 7.144 | 6.820 | 7.154 | 5,191,710 | 7.0522 | 3.60% |
| 2021-11-05 | 0 | 7.230 | 7.230 | 7.250 | 6.980 | 7.370 | 6,889,050 | 49,441,552 | 7.1768 | 6.896 | 6.896 | 6.915 | 6.658 | 7.030 | 7,222,527 | 6.8455 | -3.60% |
| 2021-11-04 | 0 | 7.500 | 7.500 | 7.530 | 7.380 | 7.560 | 749,000 | 5,577,548 | 7.4467 | 7.154 | 7.154 | 7.182 | 7.039 | 7.211 | 785,257 | 7.1028 | -0.79% |
| 2021-11-03 | 0 | 7.560 | 7.560 | 7.580 | 7.530 | 7.790 | 1,532,000 | 11,709,190 | 7.6431 | 7.211 | 7.211 | 7.230 | 7.182 | 7.430 | 1,606,159 | 7.2902 | -2.20% |
| 2021-11-02 | 0 | 7.730 | 7.730 | 7.780 | 7.580 | 7.930 | 3,304,000 | 25,542,567 | 7.7308 | 7.373 | 7.373 | 7.421 | 7.230 | 7.564 | 3,463,936 | 7.3739 | -0.64% |
| 2021-11-01 | 0 | 7.780 | 7.780 | 7.800 | 7.430 | 7.810 | 3,940,543 | 30,273,521 | 7.6826 | 7.421 | 7.421 | 7.440 | 7.087 | 7.449 | 4,131,292 | 7.3279 | -0.77% |
| 2021-10-29 | 0 | 7.840 | 7.840 | 7.850 | 7.720 | 8.190 | 8,902,050 | 69,830,007 | 7.8443 | 7.478 | 7.478 | 7.488 | 7.364 | 7.812 | 9,332,970 | 7.4821 | 0.77% |
| 2021-10-28 | 0 | 7.780 | 7.760 | 7.780 | 6.990 | 8.200 | 18,762,750 | 142,802,860 | 7.6110 | 7.421 | 7.402 | 7.421 | 6.667 | 7.821 | 19,670,995 | 7.2596 | -7.05% |
| 2021-10-27 | 0 | 8.370 | 8.320 | 8.370 | 8.300 | 8.660 | 2,820,031 | 23,823,197 | 8.4478 | 7.984 | 7.936 | 7.984 | 7.917 | 8.260 | 2,956,540 | 8.0578 | -3.24% |
| 2021-10-26 | 0 | 8.650 | 8.650 | 8.660 | 8.450 | 8.730 | 7,599,249 | 65,081,741 | 8.5642 | 8.251 | 8.251 | 8.260 | 8.060 | 8.327 | 7,967,104 | 8.1688 | 2.00% |
| 2021-10-25 | 0 | 8.480 | 8.470 | 8.480 | 8.260 | 8.550 | 3,557,300 | 30,050,369 | 8.4475 | 8.088 | 8.079 | 8.088 | 7.879 | 8.155 | 3,729,497 | 8.0575 | 1.68% |
| 2021-10-22 | 0 | 8.340 | 8.330 | 8.340 | 8.260 | 8.580 | 4,543,100 | 38,091,735 | 8.3845 | 7.955 | 7.945 | 7.955 | 7.879 | 8.184 | 4,763,017 | 7.9974 | -3.58% |
| 2021-10-21 | 0 | 8.650 | 8.640 | 8.650 | 8.530 | 8.890 | 6,272,000 | 54,390,210 | 8.6719 | 8.251 | 8.241 | 8.251 | 8.136 | 8.480 | 6,575,607 | 8.2715 | 0.46% |
| 2021-10-20 | 0 | 8.610 | 8.610 | 8.630 | 8.490 | 8.830 | 14,254,985 | 123,477,421 | 8.6621 | 8.212 | 8.212 | 8.232 | 8.098 | 8.422 | 14,945,023 | 8.2621 | -3.15% |
| 2021-10-19 | 0 | 8.890 | 8.880 | 8.890 | 8.220 | 8.990 | 5,478,622 | 48,387,191 | 8.8320 | 8.480 | 8.470 | 8.480 | 7.840 | 8.575 | 5,743,825 | 8.4242 | -3.16% |
| 2021-10-18 | 0 | 9.180 | 9.170 | 9.180 | 8.840 | 9.190 | 5,610,450 | 50,746,853 | 9.0451 | 8.756 | 8.747 | 8.756 | 8.432 | 8.766 | 5,882,034 | 8.6274 | 5.40% |
| 2021-10-15 | 0 | 8.710 | 8.710 | 8.720 | 8.370 | 8.770 | 7,576,200 | 65,255,502 | 8.6132 | 8.308 | 8.308 | 8.317 | 7.984 | 8.365 | 7,942,940 | 8.2155 | 6.35% |
| 2021-10-12 | 0 | 8.190 | 8.180 | 8.190 | 7.880 | 8.200 | 3,118,526 | 25,215,053 | 8.0856 | 7.812 | 7.802 | 7.812 | 7.516 | 7.821 | 3,269,484 | 7.7122 | 2.37% |
| 2021-10-11 | 0 | 8.000 | 7.990 | 8.000 | 7.730 | 8.040 | 6,054,850 | 48,154,745 | 7.9531 | 7.631 | 7.621 | 7.631 | 7.373 | 7.669 | 6,347,946 | 7.5859 | 4.44% |
| 2021-10-08 | 0 | 7.660 | 7.650 | 7.660 | 7.550 | 7.740 | 3,774,000 | 28,845,500 | 7.6432 | 7.306 | 7.297 | 7.306 | 7.201 | 7.383 | 3,956,687 | 7.2903 | 2.13% |
| 2021-10-07 | 0 | 7.500 | 7.490 | 7.500 | 7.410 | 7.630 | 1,663,629 | 12,564,502 | 7.5525 | 7.154 | 7.144 | 7.154 | 7.068 | 7.278 | 1,744,160 | 7.2038 | 0.00% |
| 2021-10-06 | 0 | 7.500 | 7.490 | 7.500 | 7.490 | 7.690 | 2,027,319 | 15,283,454 | 7.5388 | 7.154 | 7.144 | 7.154 | 7.144 | 7.335 | 2,125,455 | 7.1907 | 0.13% |
| 2021-10-05 | 0 | 7.490 | 7.480 | 7.490 | 7.270 | 7.570 | 2,349,919 | 17,606,454 | 7.4924 | 7.144 | 7.135 | 7.144 | 6.934 | 7.220 | 2,463,671 | 7.1464 | 0.27% |
| 2021-10-04 | 0 | 7.470 | 7.440 | 7.470 | 7.310 | 7.580 | 2,670,000 | 19,966,480 | 7.4781 | 7.125 | 7.096 | 7.125 | 6.972 | 7.230 | 2,799,246 | 7.1328 | 2.47% |
| 2021-09-30 | 0 | 7.290 | 7.270 | 7.290 | 7.090 | 7.370 | 4,089,000 | 29,724,490 | 7.2694 | 6.953 | 6.934 | 6.953 | 6.763 | 7.030 | 4,286,935 | 6.9337 | -0.27% |
| 2021-09-29 | 0 | 7.310 | 7.310 | 7.320 | 7.220 | 7.490 | 2,461,000 | 18,010,880 | 7.3185 | 6.972 | 6.972 | 6.982 | 6.887 | 7.144 | 2,580,129 | 6.9806 | -3.05% |
| 2021-09-28 | 0 | 7.540 | 7.540 | 7.590 | 7.500 | 7.750 | 3,001,000 | 22,842,910 | 7.6118 | 7.192 | 7.192 | 7.240 | 7.154 | 7.392 | 3,146,269 | 7.2603 | -1.44% |
| 2021-09-27 | 0 | 7.650 | 7.640 | 7.650 | 7.460 | 7.770 | 4,550,000 | 34,652,640 | 7.6160 | 7.297 | 7.287 | 7.297 | 7.116 | 7.411 | 4,770,251 | 7.2643 | 0.39% |
| 2021-09-24 | 0 | 7.620 | 7.620 | 7.650 | 7.550 | 7.900 | 5,705,316 | 43,670,035 | 7.6543 | 7.268 | 7.268 | 7.297 | 7.201 | 7.535 | 5,981,492 | 7.3009 | -1.17% |
| 2021-09-23 | 0 | 7.710 | 7.710 | 7.720 | 7.540 | 7.850 | 6,666,829 | 51,291,207 | 7.6935 | 7.354 | 7.354 | 7.364 | 7.192 | 7.488 | 6,989,549 | 7.3383 | 5.04% |
| 2021-09-21 | 0 | 7.340 | 7.340 | 7.370 | 7.160 | 7.390 | 2,745,100 | 20,045,158 | 7.3022 | 7.001 | 7.001 | 7.030 | 6.829 | 7.049 | 2,877,981 | 6.9650 | -1.74% |
| 2021-09-20 | 0 | 7.470 | 7.450 | 7.470 | 7.260 | 7.610 | 6,055,000 | 44,692,360 | 7.3811 | 7.125 | 7.106 | 7.125 | 6.925 | 7.259 | 6,348,103 | 7.0403 | -2.10% |
| 2021-09-17 | 0 | 7.630 | 7.630 | 7.640 | 7.140 | 7.630 | 10,628,059 | 78,976,041 | 7.4309 | 7.278 | 7.278 | 7.287 | 6.810 | 7.278 | 11,142,529 | 7.0878 | 0.39% |
| 2021-09-16 | 0 | 7.600 | 7.600 | 7.620 | 7.550 | 8.050 | 11,769,600 | 91,707,179 | 7.7919 | 7.249 | 7.249 | 7.268 | 7.201 | 7.678 | 12,339,329 | 7.4321 | -0.13% |
| 2021-09-15 | 0 | 7.610 | 7.600 | 7.610 | 7.300 | 7.660 | 6,289,100 | 46,942,394 | 7.4641 | 7.259 | 7.249 | 7.259 | 6.963 | 7.306 | 6,593,535 | 7.1195 | 1.33% |
| 2021-09-14 | 0 | 7.510 | 7.510 | 7.560 | 7.430 | 7.750 | 5,076,500 | 38,402,635 | 7.5648 | 7.163 | 7.163 | 7.211 | 7.087 | 7.392 | 5,322,237 | 7.2155 | -3.72% |
| 2021-09-13 | 0 | 7.800 | 7.790 | 7.800 | 7.330 | 7.880 | 13,595,700 | 105,157,186 | 7.7346 | 7.440 | 7.430 | 7.440 | 6.992 | 7.516 | 14,253,824 | 7.3775 | 8.64% |
| 2021-09-10 | 0 | 7.180 | 7.160 | 7.180 | 7.010 | 7.320 | 7,379,000 | 52,716,784 | 7.1442 | 6.848 | 6.829 | 6.848 | 6.686 | 6.982 | 7,736,194 | 6.8143 | -0.28% |
| 2021-09-09 | 0 | 7.200 | 7.190 | 7.220 | 7.020 | 7.390 | 11,031,631 | 79,596,590 | 7.2153 | 6.868 | 6.858 | 6.887 | 6.696 | 7.049 | 11,565,637 | 6.8822 | 4.80% |
| 2021-09-08 | 0 | 6.870 | 6.860 | 6.870 | 6.650 | 6.900 | 7,052,000 | 47,985,396 | 6.8045 | 6.553 | 6.543 | 6.553 | 6.343 | 6.581 | 7,393,365 | 6.4903 | 4.41% |
| 2021-09-07 | 0 | 6.580 | 6.580 | 6.590 | 6.500 | 6.810 | 9,824,200 | 65,440,757 | 6.6612 | 6.276 | 6.276 | 6.286 | 6.200 | 6.496 | 10,299,758 | 6.3536 | -5.60% |
| 2021-09-06 | 0 | 6.970 | 6.960 | 6.970 | 6.300 | 7.000 | 14,998,000 | 100,108,780 | 6.6748 | 6.648 | 6.639 | 6.648 | 6.009 | 6.677 | 15,724,005 | 6.3666 | 14.45% |
| 2021-09-03 | 0 | 6.090 | 6.070 | 6.090 | 5.980 | 6.090 | 6,875,000 | 41,386,130 | 6.0198 | 5.809 | 5.790 | 5.809 | 5.704 | 5.809 | 7,207,797 | 5.7419 | 1.50% |
| 2021-09-02 | 0 | 6.000 | 5.990 | 6.000 | 5.700 | 6.000 | 8,310,766 | 48,447,190 | 5.8294 | 5.723 | 5.713 | 5.723 | 5.437 | 5.723 | 8,713,064 | 5.5603 | 4.35% |
| 2021-09-01 | 0 | 5.750 | 5.750 | 5.760 | 5.560 | 5.800 | 7,534,000 | 43,195,550 | 5.7334 | 5.485 | 5.485 | 5.494 | 5.303 | 5.532 | 7,898,697 | 5.4687 | 3.98% |
| 2021-08-31 | 0 | 5.530 | 5.530 | 5.550 | 5.450 | 5.570 | 2,016,153 | 11,110,816 | 5.5109 | 5.275 | 5.275 | 5.294 | 5.198 | 5.313 | 2,113,748 | 5.2565 | 1.47% |
| 2021-08-30 | 0 | 5.450 | 5.450 | 5.460 | 5.410 | 5.500 | 3,088,000 | 16,937,030 | 5.4848 | 5.198 | 5.198 | 5.208 | 5.160 | 5.246 | 3,237,480 | 5.2315 | 1.87% |
| 2021-08-27 | 0 | 5.350 | 5.330 | 5.350 | 5.210 | 5.350 | 774,000 | 4,085,130 | 5.2779 | 5.103 | 5.084 | 5.103 | 4.969 | 5.103 | 811,467 | 5.0343 | 0.94% |
| 2021-08-26 | 0 | 5.300 | 5.270 | 5.300 | 5.250 | 5.490 | 4,837,000 | 25,848,080 | 5.3438 | 5.055 | 5.027 | 5.055 | 5.008 | 5.237 | 5,071,144 | 5.0971 | -2.21% |
| 2021-08-25 | 0 | 5.420 | 5.420 | 5.430 | 5.280 | 5.490 | 2,777,000 | 14,888,668 | 5.3614 | 5.170 | 5.170 | 5.179 | 5.036 | 5.237 | 2,911,426 | 5.1139 | 1.50% |
| 2021-08-24 | 0 | 5.340 | 5.340 | 5.350 | 5.240 | 5.430 | 2,842,500 | 15,186,455 | 5.3426 | 5.093 | 5.093 | 5.103 | 4.998 | 5.179 | 2,980,096 | 5.0960 | 2.89% |
| 2021-08-23 | 0 | 5.190 | 5.190 | 5.230 | 5.000 | 5.300 | 4,895,000 | 25,483,554 | 5.2060 | 4.950 | 4.950 | 4.989 | 4.769 | 5.055 | 5,131,951 | 4.9657 | 1.76% |
| 2021-08-20 | 0 | 5.100 | 5.050 | 5.100 | 4.970 | 5.130 | 3,334,000 | 16,776,690 | 5.0320 | 4.865 | 4.817 | 4.865 | 4.741 | 4.893 | 3,495,388 | 4.7997 | -0.78% |
| 2021-08-19 | 0 | 5.140 | 5.110 | 5.140 | 5.020 | 5.310 | 7,470,301 | 38,297,889 | 5.1267 | 4.903 | 4.874 | 4.903 | 4.788 | 5.065 | 7,831,914 | 4.8900 | -2.28% |
| 2021-08-18 | 0 | 5.260 | 5.260 | 5.300 | 5.240 | 5.400 | 4,157,700 | 22,122,619 | 5.3209 | 5.017 | 5.017 | 5.055 | 4.998 | 5.151 | 4,358,961 | 5.0752 | -2.41% |
| 2021-08-17 | 0 | 5.390 | 5.370 | 5.390 | 5.280 | 5.400 | 7,020,000 | 37,666,618 | 5.3656 | 5.141 | 5.122 | 5.141 | 5.036 | 5.151 | 7,359,816 | 5.1179 | 0.19% |
| 2021-08-16 | 0 | 5.380 | 5.380 | 5.400 | 5.380 | 5.680 | 3,029,000 | 16,635,200 | 5.4920 | 5.132 | 5.132 | 5.151 | 5.132 | 5.418 | 3,175,624 | 5.2384 | -5.61% |
| 2021-08-13 | 0 | 5.700 | 5.680 | 5.700 | 5.650 | 5.780 | 1,207,700 | 6,893,446 | 5.7079 | 5.437 | 5.418 | 5.437 | 5.389 | 5.513 | 1,266,161 | 5.4444 | 0.88% |
| 2021-08-12 | 0 | 5.650 | 5.650 | 5.670 | 5.630 | 5.740 | 587,000 | 3,333,990 | 5.6797 | 5.389 | 5.389 | 5.408 | 5.370 | 5.475 | 615,415 | 5.4175 | 0.00% |
| 2021-08-11 | 0 | 5.650 | 5.620 | 5.650 | 5.600 | 5.670 | 1,028,180 | 5,794,566 | 5.6358 | 5.389 | 5.361 | 5.389 | 5.341 | 5.408 | 1,077,951 | 5.3755 | 0.89% |
| 2021-08-10 | 0 | 5.600 | 5.600 | 5.610 | 5.510 | 5.660 | 1,911,800 | 10,740,892 | 5.6182 | 5.341 | 5.341 | 5.351 | 5.256 | 5.399 | 2,004,344 | 5.3588 | 1.08% |
| 2021-08-09 | 0 | 5.540 | 5.480 | 5.540 | 5.390 | 5.640 | 4,395,000 | 24,353,270 | 5.5411 | 5.284 | 5.227 | 5.284 | 5.141 | 5.380 | 4,607,748 | 5.2853 | 1.09% |
| 2021-08-06 | 0 | 5.480 | 5.470 | 5.480 | 5.410 | 5.560 | 596,000 | 3,270,560 | 5.4875 | 5.227 | 5.217 | 5.227 | 5.160 | 5.303 | 624,850 | 5.2341 | 0.37% |
| 2021-08-05 | 0 | 5.460 | 5.460 | 5.470 | 5.410 | 5.630 | 3,908,000 | 21,630,515 | 5.5349 | 5.208 | 5.208 | 5.217 | 5.160 | 5.370 | 4,097,174 | 5.2794 | -0.91% |
| 2021-08-04 | 0 | 5.510 | 5.500 | 5.510 | 5.410 | 5.690 | 2,232,000 | 12,454,090 | 5.5798 | 5.256 | 5.246 | 5.256 | 5.160 | 5.427 | 2,340,044 | 5.3222 | 0.36% |
| 2021-08-03 | 0 | 5.490 | 5.490 | 5.520 | 5.450 | 5.690 | 2,163,000 | 12,075,100 | 5.5826 | 5.237 | 5.237 | 5.265 | 5.198 | 5.427 | 2,267,704 | 5.3248 | -2.31% |
| 2021-08-02 | 0 | 5.620 | 5.620 | 5.650 | 5.350 | 5.760 | 3,907,000 | 21,898,890 | 5.6050 | 5.361 | 5.361 | 5.389 | 5.103 | 5.494 | 4,096,125 | 5.3462 | 3.31% |
| 2021-07-30 | 0 | 5.440 | 5.440 | 5.450 | 5.390 | 5.540 | 1,142,000 | 6,214,649 | 5.4419 | 5.189 | 5.189 | 5.198 | 5.141 | 5.284 | 1,197,281 | 5.1906 | -0.18% |
| 2021-07-29 | 0 | 5.450 | 5.450 | 5.460 | 5.300 | 5.460 | 4,191,000 | 22,675,399 | 5.4105 | 5.198 | 5.198 | 5.208 | 5.055 | 5.208 | 4,393,873 | 5.1607 | 6.03% |
| 2021-07-28 | 0 | 5.140 | 5.140 | 5.150 | 5.090 | 5.170 | 2,328,000 | 11,938,877 | 5.1284 | 4.903 | 4.903 | 4.912 | 4.855 | 4.931 | 2,440,691 | 4.8916 | 0.78% |
| 2021-07-27 | 0 | 5.100 | 5.090 | 5.100 | 5.060 | 5.180 | 2,875,124 | 14,658,604 | 5.0984 | 4.865 | 4.855 | 4.865 | 4.826 | 4.941 | 3,014,300 | 4.8630 | 0.99% |
| 2021-07-26 | 0 | 5.050 | 5.050 | 5.100 | 4.990 | 5.120 | 1,724,000 | 8,749,240 | 5.0750 | 4.817 | 4.817 | 4.865 | 4.760 | 4.884 | 1,807,453 | 4.8406 | 0.20% |
| 2021-07-23 | 0 | 5.040 | 5.030 | 5.040 | 4.970 | 5.140 | 1,704,700 | 8,630,149 | 5.0626 | 4.807 | 4.798 | 4.807 | 4.741 | 4.903 | 1,787,219 | 4.8288 | 1.82% |
| 2021-07-22 | 0 | 4.950 | 4.950 | 4.960 | 4.940 | 5.180 | 4,904,514 | 24,933,458 | 5.0838 | 4.721 | 4.721 | 4.731 | 4.712 | 4.941 | 5,141,926 | 4.8491 | -0.80% |
| 2021-07-21 | 0 | 4.990 | 4.960 | 4.990 | 4.920 | 5.020 | 2,183,000 | 10,897,060 | 4.9918 | 4.760 | 4.731 | 4.760 | 4.693 | 4.788 | 2,288,672 | 4.7613 | 3.10% |
| 2021-07-20 | 0 | 4.840 | 4.840 | 4.860 | 4.750 | 4.990 | 3,935,000 | 19,133,730 | 4.8624 | 4.617 | 4.617 | 4.636 | 4.531 | 4.760 | 4,125,481 | 4.6379 | -3.39% |
| 2021-07-19 | 0 | 5.010 | 5.010 | 5.020 | 4.990 | 5.050 | 1,837,000 | 9,222,099 | 5.0202 | 4.779 | 4.779 | 4.788 | 4.760 | 4.817 | 1,925,923 | 4.7884 | -1.38% |
| 2021-07-16 | 0 | 5.080 | 5.080 | 5.130 | 5.020 | 5.170 | 1,287,000 | 6,541,560 | 5.0828 | 4.845 | 4.845 | 4.893 | 4.788 | 4.931 | 1,349,300 | 4.8481 | -1.36% |
| 2021-07-15 | 0 | 5.150 | 5.140 | 5.180 | 5.120 | 5.200 | 813,000 | 4,187,155 | 5.1503 | 4.912 | 4.903 | 4.941 | 4.884 | 4.960 | 852,355 | 4.9125 | -0.58% |
| 2021-07-14 | 0 | 5.180 | 5.180 | 5.200 | 5.090 | 5.210 | 2,346,000 | 12,134,979 | 5.1726 | 4.941 | 4.941 | 4.960 | 4.855 | 4.969 | 2,459,562 | 4.9338 | 0.58% |
| 2021-07-13 | 0 | 5.150 | 5.140 | 5.150 | 5.130 | 5.200 | 3,054,000 | 15,730,637 | 5.1508 | 4.912 | 4.903 | 4.912 | 4.893 | 4.960 | 3,201,834 | 4.9130 | 0.00% |
| 2021-07-12 | 0 | 5.150 | 5.140 | 5.150 | 5.100 | 5.190 | 634,844 | 3,254,297 | 5.1261 | 4.912 | 4.903 | 4.912 | 4.865 | 4.950 | 665,575 | 4.8895 | 2.18% |
| 2021-07-09 | 0 | 5.040 | 5.040 | 5.050 | 4.800 | 5.060 | 4,795,000 | 23,795,390 | 4.9625 | 4.807 | 4.807 | 4.817 | 4.578 | 4.826 | 5,027,111 | 4.7334 | -0.98% |
| 2021-07-08 | 0 | 5.090 | 5.080 | 5.090 | 5.030 | 5.190 | 2,989,000 | 15,284,770 | 5.1137 | 4.855 | 4.845 | 4.855 | 4.798 | 4.950 | 3,133,688 | 4.8776 | -0.20% |
| 2021-07-07 | 0 | 5.100 | 5.090 | 5.100 | 4.990 | 5.150 | 2,759,617 | 13,982,159 | 5.0667 | 4.865 | 4.855 | 4.865 | 4.760 | 4.912 | 2,893,201 | 4.8328 | -1.35% |
| 2021-07-06 | 0 | 5.170 | 5.170 | 5.180 | 5.110 | 5.200 | 3,666,617 | 18,872,486 | 5.1471 | 4.931 | 4.931 | 4.941 | 4.874 | 4.960 | 3,844,106 | 4.9095 | 0.19% |
| 2021-07-05 | 0 | 5.160 | 5.150 | 5.160 | 4.990 | 5.200 | 4,991,019 | 25,248,470 | 5.0588 | 4.922 | 4.912 | 4.922 | 4.760 | 4.960 | 5,232,618 | 4.8252 | 0.78% |
| 2021-07-02 | 0 | 5.120 | 5.100 | 5.120 | 5.100 | 5.230 | 2,443,000 | 12,569,080 | 5.1449 | 4.884 | 4.865 | 4.884 | 4.865 | 4.989 | 2,561,258 | 4.9074 | 0.59% |
| 2021-06-30 | 0 | 5.090 | 5.080 | 5.090 | 5.010 | 5.210 | 3,031,000 | 15,464,558 | 5.1021 | 4.855 | 4.845 | 4.855 | 4.779 | 4.969 | 3,177,721 | 4.8666 | -0.39% |
| 2021-06-29 | 0 | 5.110 | 5.110 | 5.120 | 5.070 | 5.400 | 9,046,000 | 47,262,160 | 5.2246 | 4.874 | 4.874 | 4.884 | 4.836 | 5.151 | 9,483,888 | 4.9834 | -6.24% |
| 2021-06-28 | 0 | 5.450 | 5.450 | 5.460 | 5.290 | 5.560 | 2,122,000 | 11,602,430 | 5.4677 | 5.198 | 5.198 | 5.208 | 5.046 | 5.303 | 2,224,719 | 5.2152 | 0.00% |
| 2021-06-25 | 0 | 5.450 | 5.450 | 5.500 | 5.420 | 5.650 | 6,797,600 | 37,601,286 | 5.5316 | 5.198 | 5.198 | 5.246 | 5.170 | 5.389 | 7,126,650 | 5.2762 | -8.09% |
| 2021-06-24 | 0 | 5.930 | 5.930 | 5.940 | 5.870 | 5.950 | 2,712,000 | 16,046,430 | 5.9168 | 5.656 | 5.656 | 5.666 | 5.599 | 5.675 | 2,843,279 | 5.6436 | 2.07% |
| 2021-06-23 | 0 | 5.810 | 5.810 | 5.820 | 5.650 | 5.820 | 4,299,000 | 24,823,565 | 5.7743 | 5.542 | 5.542 | 5.551 | 5.389 | 5.551 | 4,507,101 | 5.5077 | 4.50% |
| 2021-06-22 | 0 | 5.560 | 5.560 | 5.570 | 5.490 | 5.670 | 3,212,000 | 17,876,450 | 5.5655 | 5.303 | 5.303 | 5.313 | 5.237 | 5.408 | 3,367,483 | 5.3086 | 1.83% |
| 2021-06-21 | 0 | 5.460 | 5.460 | 5.540 | 5.450 | 5.750 | 3,981,000 | 22,006,845 | 5.5280 | 5.208 | 5.208 | 5.284 | 5.198 | 5.485 | 4,173,707 | 5.2727 | -5.04% |
| 2021-06-18 | 0 | 5.750 | 5.730 | 5.750 | 5.720 | 5.900 | 5,519,000 | 31,830,000 | 5.7673 | 5.485 | 5.465 | 5.485 | 5.456 | 5.628 | 5,786,157 | 5.5011 | -2.87% |
| 2021-06-17 | 0 | 5.920 | 5.920 | 5.940 | 5.910 | 6.110 | 3,514,000 | 21,031,883 | 5.9852 | 5.647 | 5.647 | 5.666 | 5.637 | 5.828 | 3,684,101 | 5.7088 | -1.82% |
| 2021-06-16 | 0 | 6.030 | 6.030 | 6.060 | 5.950 | 6.080 | 3,339,000 | 20,084,545 | 6.0151 | 5.752 | 5.752 | 5.780 | 5.675 | 5.799 | 3,500,630 | 5.7374 | -1.15% |
| 2021-06-15 | 0 | 6.100 | 6.100 | 6.120 | 6.040 | 6.160 | 1,080,000 | 6,589,710 | 6.1016 | 5.818 | 5.818 | 5.837 | 5.761 | 5.876 | 1,132,279 | 5.8199 | -1.29% |
| 2021-06-11 | 0 | 6.180 | 6.160 | 6.180 | 6.120 | 6.190 | 1,112,000 | 6,847,570 | 6.1579 | 5.895 | 5.876 | 5.895 | 5.837 | 5.904 | 1,165,828 | 5.8736 | 0.16% |
| 2021-06-10 | 0 | 6.170 | 6.130 | 6.170 | 6.090 | 6.190 | 4,976,000 | 30,520,200 | 6.1335 | 5.885 | 5.847 | 5.885 | 5.809 | 5.904 | 5,216,872 | 5.8503 | 1.48% |
| 2021-06-09 | 0 | 6.080 | 6.070 | 6.080 | 6.030 | 6.080 | 3,322,000 | 20,149,721 | 6.0655 | 5.799 | 5.790 | 5.799 | 5.752 | 5.799 | 3,482,807 | 5.7855 | 0.33% |
| 2021-06-08 | 0 | 6.060 | 6.050 | 6.060 | 5.930 | 6.080 | 7,828,050 | 47,310,211 | 6.0437 | 5.780 | 5.771 | 5.780 | 5.656 | 5.799 | 8,206,981 | 5.7646 | 1.85% |
| 2021-06-07 | 0 | 5.950 | 5.950 | 5.960 | 5.800 | 5.970 | 1,915,000 | 11,279,080 | 5.8899 | 5.675 | 5.675 | 5.685 | 5.532 | 5.694 | 2,007,699 | 5.6179 | 1.54% |
| 2021-06-04 | 0 | 5.860 | 5.860 | 5.890 | 5.860 | 5.980 | 939,000 | 5,565,800 | 5.9274 | 5.589 | 5.589 | 5.618 | 5.589 | 5.704 | 984,454 | 5.6537 | -2.01% |
| 2021-06-03 | 0 | 5.980 | 5.980 | 5.990 | 5.960 | 6.060 | 1,814,026 | 10,884,176 | 6.0000 | 5.704 | 5.704 | 5.713 | 5.685 | 5.780 | 1,901,837 | 5.7230 | -0.33% |
| 2021-06-02 | 0 | 6.000 | 5.990 | 6.000 | 5.960 | 6.050 | 6,199,000 | 37,257,880 | 6.0103 | 5.723 | 5.713 | 5.723 | 5.685 | 5.771 | 6,499,074 | 5.7328 | 0.17% |
| 2021-06-01 | 0 | 5.990 | 5.990 | 6.000 | 5.880 | 6.000 | 3,361,000 | 20,037,610 | 5.9618 | 5.713 | 5.713 | 5.723 | 5.609 | 5.723 | 3,523,695 | 5.6865 | 0.84% |
| 2021-05-31 | 0 | 5.940 | 5.920 | 5.950 | 5.920 | 5.970 | 1,817,700 | 10,791,663 | 5.9370 | 5.666 | 5.647 | 5.675 | 5.647 | 5.694 | 1,905,689 | 5.6629 | 0.34% |
| 2021-05-28 | 0 | 5.920 | 5.900 | 5.920 | 5.850 | 5.950 | 4,586,000 | 27,172,660 | 5.9251 | 5.647 | 5.628 | 5.647 | 5.580 | 5.675 | 4,807,994 | 5.6516 | 2.25% |
| 2021-05-27 | 0 | 5.790 | 5.790 | 5.810 | 5.680 | 5.830 | 2,238,000 | 12,892,730 | 5.7608 | 5.523 | 5.523 | 5.542 | 5.418 | 5.561 | 2,346,334 | 5.4948 | 1.58% |
| 2021-05-26 | 0 | 5.700 | 5.690 | 5.700 | 5.670 | 5.780 | 1,878,000 | 10,692,920 | 5.6938 | 5.437 | 5.427 | 5.437 | 5.408 | 5.513 | 1,968,908 | 5.4309 | -0.18% |
| 2021-05-25 | 0 | 5.710 | 5.710 | 5.720 | 5.710 | 5.820 | 7,171,123 | 41,391,118 | 5.7719 | 5.446 | 5.446 | 5.456 | 5.446 | 5.551 | 7,518,254 | 5.5054 | -1.89% |
| 2021-05-24 | 0 | 5.820 | 5.800 | 5.820 | 5.720 | 5.880 | 4,362,240 | 25,203,406 | 5.7776 | 5.551 | 5.532 | 5.551 | 5.456 | 5.609 | 4,573,402 | 5.5109 | -0.17% |
| 2021-05-21 | 0 | 5.830 | 5.830 | 5.840 | 5.780 | 5.890 | 8,147,000 | 47,476,540 | 5.8275 | 5.561 | 5.561 | 5.570 | 5.513 | 5.618 | 8,541,370 | 5.5584 | 2.28% |
| 2021-05-20 | 0 | 5.700 | 5.680 | 5.700 | 5.600 | 5.800 | 9,056,600 | 51,405,797 | 5.6761 | 5.437 | 5.418 | 5.437 | 5.341 | 5.532 | 9,495,001 | 5.4140 | -3.88% |
| 2021-05-18 | 0 | 5.930 | 5.920 | 5.930 | 5.840 | 5.930 | 8,142,000 | 48,016,595 | 5.8974 | 5.656 | 5.647 | 5.656 | 5.570 | 5.656 | 8,536,128 | 5.6251 | 2.95% |
| 2021-05-17 | 0 | 5.760 | 5.750 | 5.760 | 5.660 | 5.880 | 4,686,000 | 26,956,620 | 5.7526 | 5.494 | 5.485 | 5.494 | 5.399 | 5.609 | 4,912,834 | 5.4870 | -0.69% |
| 2021-05-14 | 0 | 5.800 | 5.790 | 5.800 | 5.680 | 5.820 | 4,645,000 | 26,829,842 | 5.7761 | 5.532 | 5.523 | 5.532 | 5.418 | 5.551 | 4,869,850 | 5.5094 | 2.47% |
| 2021-05-13 | 0 | 5.660 | 5.650 | 5.660 | 5.550 | 5.790 | 5,838,000 | 33,190,876 | 5.6853 | 5.399 | 5.389 | 5.399 | 5.294 | 5.523 | 6,120,599 | 5.4228 | -4.07% |
| 2021-05-12 | 0 | 5.900 | 5.890 | 5.900 | 5.600 | 5.900 | 5,678,950 | 33,010,127 | 5.8127 | 5.628 | 5.618 | 5.628 | 5.341 | 5.628 | 5,953,850 | 5.5443 | 3.15% |
| 2021-05-11 | 0 | 5.720 | 5.710 | 5.720 | 5.530 | 5.820 | 13,869,000 | 77,928,600 | 5.6189 | 5.456 | 5.446 | 5.456 | 5.275 | 5.551 | 14,540,354 | 5.3595 | -0.69% |
| 2021-05-10 | 0 | 5.760 | 5.760 | 5.770 | 5.630 | 5.870 | 23,868,000 | 137,972,830 | 5.7807 | 5.494 | 5.494 | 5.504 | 5.370 | 5.599 | 25,023,373 | 5.5138 | 3.23% |
| 2021-05-07 | 0 | 5.580 | 5.580 | 5.630 | 5.490 | 5.680 | 19,496,000 | 109,089,130 | 5.5955 | 5.322 | 5.322 | 5.370 | 5.237 | 5.418 | 20,439,739 | 5.3371 | 1.82% |
| 2021-05-06 | 0 | 5.480 | 5.470 | 5.480 | 5.350 | 5.580 | 1,766,000 | 9,654,220 | 5.4667 | 5.227 | 5.217 | 5.227 | 5.103 | 5.322 | 1,851,486 | 5.2143 | 0.74% |
| 2021-05-05 | 0 | 5.440 | 5.440 | 5.460 | 5.400 | 5.640 | 2,491,497 | 13,726,838 | 5.5095 | 5.189 | 5.189 | 5.208 | 5.151 | 5.380 | 2,612,102 | 5.2551 | -0.55% |
| 2021-05-04 | 0 | 5.470 | 5.460 | 5.470 | 5.300 | 5.520 | 10,713,000 | 58,512,335 | 5.4618 | 5.217 | 5.208 | 5.217 | 5.055 | 5.265 | 11,231,582 | 5.2096 | 3.21% |
| 2021-05-03 | 0 | 5.300 | 5.290 | 5.300 | 5.200 | 5.330 | 4,139,000 | 21,958,387 | 5.3052 | 5.055 | 5.046 | 5.055 | 4.960 | 5.084 | 4,339,356 | 5.0603 | -0.93% |
| 2021-04-30 | 0 | 5.350 | 5.350 | 5.370 | 5.320 | 5.480 | 3,170,000 | 17,057,820 | 5.3810 | 5.103 | 5.103 | 5.122 | 5.074 | 5.227 | 3,323,450 | 5.1326 | -2.73% |
| 2021-04-29 | 0 | 5.500 | 5.490 | 5.500 | 5.330 | 5.500 | 3,378,000 | 18,483,780 | 5.4718 | 5.246 | 5.237 | 5.246 | 5.084 | 5.246 | 3,541,518 | 5.2192 | 2.23% |
| 2021-04-28 | 0 | 5.380 | 5.380 | 5.390 | 5.350 | 5.470 | 1,534,000 | 8,265,228 | 5.3880 | 5.132 | 5.132 | 5.141 | 5.103 | 5.217 | 1,608,256 | 5.1392 | -2.18% |
| 2021-04-27 | 0 | 5.500 | 5.470 | 5.500 | 5.460 | 5.600 | 5,920,000 | 32,574,162 | 5.5024 | 5.246 | 5.217 | 5.246 | 5.208 | 5.341 | 6,206,568 | 5.2483 | 0.00% |
| 2021-04-26 | 0 | 5.500 | 5.500 | 5.510 | 5.430 | 5.610 | 9,948,000 | 55,097,590 | 5.5386 | 5.246 | 5.246 | 5.256 | 5.179 | 5.351 | 10,429,551 | 5.2828 | 1.29% |
| 2021-04-23 | 0 | 5.430 | 5.430 | 5.450 | 5.350 | 5.470 | 3,630,000 | 19,664,120 | 5.4171 | 5.179 | 5.179 | 5.198 | 5.103 | 5.217 | 3,805,717 | 5.1670 | 1.88% |
| 2021-04-22 | 0 | 5.330 | 5.330 | 5.350 | 5.190 | 5.390 | 3,543,000 | 18,816,730 | 5.3110 | 5.084 | 5.084 | 5.103 | 4.950 | 5.141 | 3,714,505 | 5.0657 | 3.90% |
| 2021-04-21 | 0 | 5.130 | 5.130 | 5.160 | 5.100 | 5.250 | 7,588,000 | 39,201,490 | 5.1662 | 4.893 | 4.893 | 4.922 | 4.865 | 5.008 | 7,955,311 | 4.9277 | -2.29% |
| 2021-04-20 | 0 | 5.250 | 5.250 | 5.260 | 5.140 | 5.440 | 7,254,225 | 38,171,842 | 5.2620 | 5.008 | 5.008 | 5.017 | 4.903 | 5.189 | 7,605,379 | 5.0191 | -3.67% |
| 2021-04-19 | 0 | 5.450 | 5.440 | 5.450 | 5.360 | 5.520 | 8,046,000 | 43,881,130 | 5.4538 | 5.198 | 5.189 | 5.198 | 5.113 | 5.265 | 8,435,481 | 5.2020 | -1.09% |
| 2021-04-16 | 0 | 5.510 | 5.510 | 5.520 | 5.320 | 5.510 | 9,876,000 | 54,101,760 | 5.4781 | 5.256 | 5.256 | 5.265 | 5.074 | 5.256 | 10,354,065 | 5.2252 | 1.66% |
| 2021-04-15 | 0 | 5.420 | 5.420 | 5.430 | 5.290 | 5.500 | 11,207,000 | 60,770,510 | 5.4225 | 5.170 | 5.170 | 5.179 | 5.046 | 5.246 | 11,749,495 | 5.1722 | 2.26% |
| 2021-04-14 | 0 | 5.300 | 5.300 | 5.310 | 5.060 | 5.300 | 13,257,000 | 68,912,104 | 5.1982 | 5.055 | 5.055 | 5.065 | 4.826 | 5.055 | 13,898,729 | 4.9582 | 4.95% |
| 2021-04-13 | 0 | 5.050 | 5.040 | 5.050 | 4.930 | 5.050 | 7,300,150 | 36,538,748 | 5.0052 | 4.817 | 4.807 | 4.817 | 4.702 | 4.817 | 7,653,527 | 4.7741 | 3.91% |
| 2021-04-12 | 0 | 4.860 | 4.860 | 4.870 | 4.750 | 4.900 | 2,167,150 | 10,468,020 | 4.8303 | 4.636 | 4.636 | 4.645 | 4.531 | 4.674 | 2,272,055 | 4.6073 | 1.25% |
| 2021-04-09 | 0 | 4.800 | 4.790 | 4.800 | 4.780 | 4.940 | 2,811,000 | 13,560,780 | 4.8242 | 4.578 | 4.569 | 4.578 | 4.559 | 4.712 | 2,947,071 | 4.6014 | -1.44% |
| 2021-04-08 | 0 | 4.870 | 4.870 | 4.910 | 4.850 | 4.960 | 814,000 | 3,994,320 | 4.9070 | 4.645 | 4.645 | 4.683 | 4.626 | 4.731 | 853,403 | 4.6805 | -1.02% |
| 2021-04-07 | 0 | 4.920 | 4.920 | 4.950 | 4.910 | 5.000 | 2,173,154 | 10,756,265 | 4.9496 | 4.693 | 4.693 | 4.721 | 4.683 | 4.769 | 2,278,349 | 4.7211 | -1.01% |
| 2021-04-01 | 0 | 4.970 | 4.970 | 4.980 | 4.880 | 4.980 | 10,120,000 | 50,003,500 | 4.9411 | 4.741 | 4.741 | 4.750 | 4.655 | 4.750 | 10,609,877 | 4.7129 | 2.05% |
| 2021-03-31 | 0 | 4.870 | 4.870 | 4.890 | 4.840 | 4.940 | 5,169,000 | 25,315,430 | 4.8975 | 4.645 | 4.645 | 4.664 | 4.617 | 4.712 | 5,419,215 | 4.6714 | -0.61% |
| 2021-03-30 | 0 | 4.900 | 4.900 | 4.910 | 4.780 | 4.930 | 8,362,000 | 40,627,360 | 4.8586 | 4.674 | 4.674 | 4.683 | 4.559 | 4.702 | 8,766,778 | 4.6342 | 1.87% |
| 2021-03-29 | 0 | 4.810 | 4.810 | 4.830 | 4.540 | 4.840 | 6,772,000 | 31,803,500 | 4.6963 | 4.588 | 4.588 | 4.607 | 4.330 | 4.617 | 7,099,811 | 4.4795 | 7.61% |
| 2021-03-26 | 0 | 4.470 | 4.470 | 4.500 | 4.330 | 4.510 | 3,059,300 | 13,605,434 | 4.4472 | 4.264 | 4.264 | 4.292 | 4.130 | 4.302 | 3,207,391 | 4.2419 | -2.19% |
| 2021-03-25 | 0 | 4.570 | 4.510 | 4.570 | 4.450 | 4.590 | 4,063,000 | 18,444,920 | 4.5397 | 4.359 | 4.302 | 4.359 | 4.245 | 4.378 | 4,259,677 | 4.3301 | 1.78% |
| 2021-03-24 | 0 | 4.490 | 4.490 | 4.500 | 4.400 | 4.670 | 8,205,000 | 36,660,046 | 4.4680 | 4.283 | 4.283 | 4.292 | 4.197 | 4.454 | 8,602,178 | 4.2617 | -4.06% |
| 2021-03-23 | 0 | 4.680 | 4.680 | 4.690 | 4.620 | 4.900 | 10,413,000 | 48,913,870 | 4.6974 | 4.464 | 4.464 | 4.473 | 4.407 | 4.674 | 10,917,060 | 4.4805 | -3.51% |
| 2021-03-22 | 0 | 4.850 | 4.850 | 4.860 | 4.700 | 4.960 | 3,890,000 | 19,008,060 | 4.8864 | 4.626 | 4.626 | 4.636 | 4.483 | 4.731 | 4,078,302 | 4.6608 | 1.68% |
| 2021-03-19 | 0 | 4.770 | 4.730 | 4.770 | 4.580 | 4.770 | 7,563,000 | 35,647,082 | 4.7134 | 4.550 | 4.512 | 4.550 | 4.369 | 4.550 | 7,929,101 | 4.4957 | 0.21% |
| 2021-03-18 | 0 | 4.760 | 4.750 | 4.770 | 4.540 | 4.820 | 6,602,000 | 31,282,360 | 4.7383 | 4.540 | 4.531 | 4.550 | 4.330 | 4.597 | 6,921,582 | 4.5195 | 3.25% |
| 2021-03-17 | 0 | 4.610 | 4.610 | 4.620 | 4.410 | 4.660 | 9,871,800 | 44,711,183 | 4.5292 | 4.397 | 4.397 | 4.407 | 4.206 | 4.445 | 10,349,662 | 4.3201 | -1.91% |
| 2021-03-16 | 0 | 4.700 | 4.700 | 4.710 | 4.650 | 4.820 | 9,971,000 | 47,425,480 | 4.7563 | 4.483 | 4.483 | 4.493 | 4.435 | 4.597 | 10,453,664 | 4.5367 | 1.08% |
| 2021-03-15 | 0 | 4.650 | 4.650 | 4.660 | 4.480 | 4.790 | 11,874,313 | 54,867,986 | 4.6207 | 4.435 | 4.435 | 4.445 | 4.273 | 4.569 | 12,449,110 | 4.4074 | 3.56% |
| 2021-03-12 | 0 | 4.490 | 4.490 | 4.500 | 4.390 | 4.500 | 11,194,000 | 49,960,900 | 4.4632 | 4.283 | 4.283 | 4.292 | 4.187 | 4.292 | 11,735,866 | 4.2571 | 0.90% |
| 2021-03-11 | 0 | 4.450 | 4.450 | 4.460 | 4.160 | 4.450 | 8,556,000 | 37,195,940 | 4.3474 | 4.245 | 4.245 | 4.254 | 3.968 | 4.245 | 8,970,169 | 4.1466 | 8.01% |
| 2021-03-10 | 0 | 4.120 | 4.120 | 4.130 | 4.020 | 4.150 | 3,092,999 | 12,639,695 | 4.0865 | 3.930 | 3.930 | 3.939 | 3.834 | 3.958 | 3,242,721 | 3.8979 | 1.73% |
| 2021-03-09 | 0 | 4.050 | 4.050 | 4.060 | 3.810 | 4.060 | 6,490,000 | 25,600,359 | 3.9446 | 3.863 | 3.863 | 3.873 | 3.634 | 3.873 | 6,804,160 | 3.7625 | 2.27% |
| 2021-03-08 | 0 | 3.960 | 3.960 | 3.970 | 3.900 | 4.250 | 7,420,000 | 29,959,368 | 4.0377 | 3.777 | 3.777 | 3.787 | 3.720 | 4.054 | 7,779,178 | 3.8512 | -2.46% |
| 2021-03-05 | 0 | 4.060 | 4.060 | 4.070 | 3.960 | 4.220 | 6,862,123 | 27,686,330 | 4.0347 | 3.873 | 3.873 | 3.882 | 3.777 | 4.025 | 7,194,296 | 3.8484 | -4.25% |
| 2021-03-04 | 0 | 4.240 | 4.230 | 4.240 | 4.150 | 4.340 | 5,121,903 | 21,588,096 | 4.2149 | 4.044 | 4.035 | 4.044 | 3.958 | 4.140 | 5,369,838 | 4.0203 | -2.97% |
| 2021-03-03 | 0 | 4.370 | 4.360 | 4.370 | 4.200 | 4.450 | 9,870,903 | 43,229,823 | 4.3795 | 4.168 | 4.159 | 4.168 | 4.006 | 4.245 | 10,348,722 | 4.1773 | 4.05% |
| 2021-03-02 | 0 | 4.200 | 4.200 | 4.210 | 4.090 | 4.300 | 32,624,000 | 135,618,575 | 4.1570 | 4.006 | 4.006 | 4.016 | 3.901 | 4.101 | 34,203,223 | 3.9651 | 0.24% |
| 2021-03-01 | 0 | 4.190 | 4.190 | 4.200 | 4.180 | 4.340 | 7,379,000 | 31,235,261 | 4.2330 | 3.997 | 3.997 | 4.006 | 3.987 | 4.140 | 7,736,194 | 4.0375 | -1.87% |
| 2021-02-26 | 0 | 4.270 | 4.260 | 4.270 | 4.230 | 4.360 | 9,079,024 | 38,746,701 | 4.2677 | 4.073 | 4.063 | 4.073 | 4.035 | 4.159 | 9,518,510 | 4.0707 | -4.69% |
| 2021-02-25 | 0 | 4.480 | 4.470 | 4.480 | 4.290 | 4.520 | 19,215,000 | 85,262,010 | 4.4373 | 4.273 | 4.264 | 4.273 | 4.092 | 4.311 | 20,145,137 | 4.2324 | 5.91% |
| 2021-02-24 | 0 | 4.230 | 4.230 | 4.240 | 4.080 | 4.500 | 13,750,000 | 58,341,580 | 4.2430 | 4.035 | 4.035 | 4.044 | 3.892 | 4.292 | 14,415,593 | 4.0471 | -3.86% |
| 2021-02-23 | 0 | 4.400 | 4.390 | 4.400 | 4.280 | 4.450 | 8,122,000 | 35,648,800 | 4.3892 | 4.197 | 4.187 | 4.197 | 4.082 | 4.245 | 8,515,160 | 4.1865 | 1.38% |
| 2021-02-22 | 0 | 4.340 | 4.320 | 4.340 | 4.310 | 4.580 | 18,446,000 | 82,018,880 | 4.4464 | 4.140 | 4.121 | 4.140 | 4.111 | 4.369 | 19,338,912 | 4.2411 | 3.33% |
| 2021-02-19 | 0 | 4.200 | 4.200 | 4.220 | 4.130 | 4.330 | 16,976,400 | 72,198,134 | 4.2529 | 4.006 | 4.006 | 4.025 | 3.939 | 4.130 | 17,798,173 | 4.0565 | -0.24% |
| 2021-02-18 | 0 | 4.210 | 4.210 | 4.220 | 4.120 | 4.300 | 13,451,300 | 56,762,793 | 4.2199 | 4.016 | 4.016 | 4.025 | 3.930 | 4.101 | 14,102,434 | 4.0250 | 0.24% |
| 2021-02-17 | 0 | 4.200 | 4.200 | 4.210 | 3.930 | 4.320 | 31,219,000 | 130,477,915 | 4.1794 | 4.006 | 4.006 | 4.016 | 3.749 | 4.121 | 32,730,212 | 3.9865 | 7.69% |
| 2021-02-16 | 0 | 3.900 | 3.900 | 3.910 | 3.820 | 3.970 | 5,003,495 | 19,602,385 | 3.9177 | 3.720 | 3.720 | 3.729 | 3.644 | 3.787 | 5,245,698 | 3.7368 | 3.17% |
| 2021-02-11 | 0 | 3.780 | 3.780 | 3.800 | 3.770 | 3.810 | 420,000 | 1,592,120 | 3.7908 | 3.605 | 3.605 | 3.625 | 3.596 | 3.634 | 440,331 | 3.6157 | -1.82% |
| 2021-02-10 | 0 | 3.850 | 3.830 | 3.850 | 3.810 | 3.910 | 3,331,000 | 12,820,740 | 3.8489 | 3.672 | 3.653 | 3.672 | 3.634 | 3.729 | 3,492,243 | 3.6712 | 1.05% |
| 2021-02-09 | 0 | 3.810 | 3.800 | 3.810 | 3.700 | 3.830 | 8,328,000 | 31,381,110 | 3.7681 | 3.634 | 3.625 | 3.634 | 3.529 | 3.653 | 8,731,132 | 3.5942 | 4.96% |
| 2021-02-08 | 0 | 3.630 | 3.630 | 3.640 | 3.520 | 3.690 | 7,587,571 | 27,436,254 | 3.6159 | 3.462 | 3.462 | 3.472 | 3.357 | 3.520 | 7,954,861 | 3.4490 | 2.25% |
| 2021-02-05 | 0 | 3.550 | 3.540 | 3.550 | 3.420 | 3.590 | 7,681,140 | 26,986,991 | 3.5134 | 3.386 | 3.377 | 3.386 | 3.262 | 3.424 | 8,052,959 | 3.3512 | 0.00% |
| 2021-02-04 | 0 | 3.550 | 3.540 | 3.550 | 3.490 | 3.580 | 10,292,000 | 36,386,740 | 3.5354 | 3.386 | 3.377 | 3.386 | 3.329 | 3.415 | 10,790,203 | 3.3722 | 0.57% |
| 2021-02-03 | 0 | 3.530 | 3.520 | 3.530 | 3.520 | 3.570 | 5,671,000 | 20,075,590 | 3.5400 | 3.367 | 3.357 | 3.367 | 3.357 | 3.405 | 5,945,515 | 3.3766 | 0.28% |
| 2021-02-02 | 0 | 3.520 | 3.500 | 3.520 | 3.480 | 3.580 | 2,336,000 | 8,226,630 | 3.5217 | 3.357 | 3.338 | 3.357 | 3.319 | 3.415 | 2,449,078 | 3.3591 | 0.00% |
| 2021-02-01 | 0 | 3.520 | 3.510 | 3.520 | 3.410 | 3.540 | 3,341,000 | 11,568,190 | 3.4625 | 3.357 | 3.348 | 3.357 | 3.253 | 3.377 | 3,502,727 | 3.3026 | 1.44% |
| 2021-01-29 | 0 | 3.470 | 3.470 | 3.480 | 3.450 | 3.550 | 2,579,000 | 8,972,850 | 3.4792 | 3.310 | 3.310 | 3.319 | 3.291 | 3.386 | 2,703,841 | 3.3186 | 0.00% |
| 2021-01-28 | 0 | 3.470 | 3.470 | 3.480 | 3.440 | 3.580 | 4,135,000 | 14,395,460 | 3.4814 | 3.310 | 3.310 | 3.319 | 3.281 | 3.415 | 4,335,162 | 3.3206 | -3.34% |
| 2021-01-27 | 0 | 3.590 | 3.580 | 3.590 | 3.510 | 3.640 | 10,417,000 | 37,426,390 | 3.5928 | 3.424 | 3.415 | 3.424 | 3.348 | 3.472 | 10,921,254 | 3.4269 | -0.55% |
| 2021-01-26 | 0 | 3.610 | 3.610 | 3.620 | 3.580 | 3.650 | 2,972,000 | 10,727,300 | 3.6095 | 3.443 | 3.443 | 3.453 | 3.415 | 3.481 | 3,115,865 | 3.4428 | -1.37% |
| 2021-01-25 | 0 | 3.660 | 3.650 | 3.660 | 3.570 | 3.680 | 6,131,000 | 22,388,710 | 3.6517 | 3.491 | 3.481 | 3.491 | 3.405 | 3.510 | 6,427,782 | 3.4831 | -1.35% |
| 2021-01-22 | 0 | 3.710 | 3.680 | 3.710 | 3.680 | 3.850 | 5,350,057 | 20,086,760 | 3.7545 | 3.539 | 3.510 | 3.539 | 3.510 | 3.672 | 5,609,036 | 3.5811 | -3.89% |
| 2021-01-21 | 0 | 3.860 | 3.850 | 3.860 | 3.770 | 3.870 | 8,522,000 | 32,720,785 | 3.8396 | 3.682 | 3.672 | 3.682 | 3.596 | 3.691 | 8,934,523 | 3.6623 | 1.05% |
| 2021-01-20 | 0 | 3.820 | 3.810 | 3.820 | 3.760 | 3.850 | 4,823,000 | 18,328,790 | 3.8003 | 3.644 | 3.634 | 3.644 | 3.586 | 3.672 | 5,056,466 | 3.6248 | -1.29% |
| 2021-01-19 | 0 | 3.870 | 3.860 | 3.870 | 3.780 | 3.890 | 6,446,000 | 24,653,979 | 3.8247 | 3.691 | 3.682 | 3.691 | 3.605 | 3.710 | 6,758,030 | 3.6481 | 1.04% |
| 2021-01-18 | 0 | 3.830 | 3.830 | 3.850 | 3.800 | 3.870 | 4,334,561 | 16,567,159 | 3.8221 | 3.653 | 3.653 | 3.672 | 3.625 | 3.691 | 4,544,383 | 3.6456 | -1.79% |
| 2021-01-15 | 0 | 3.900 | 3.860 | 3.900 | 3.820 | 3.930 | 3,737,000 | 14,515,520 | 3.8843 | 3.720 | 3.682 | 3.720 | 3.644 | 3.749 | 3,917,896 | 3.7049 | 1.30% |
| 2021-01-14 | 0 | 3.850 | 3.840 | 3.850 | 3.790 | 3.930 | 5,627,000 | 21,588,550 | 3.8366 | 3.672 | 3.663 | 3.672 | 3.615 | 3.749 | 5,899,385 | 3.6595 | -1.28% |
| 2021-01-13 | 0 | 3.900 | 3.900 | 3.910 | 3.860 | 3.970 | 2,709,000 | 10,600,270 | 3.9130 | 3.720 | 3.720 | 3.729 | 3.682 | 3.787 | 2,840,134 | 3.7323 | -1.52% |
| 2021-01-12 | 0 | 3.960 | 3.950 | 3.960 | 3.850 | 3.980 | 6,823,000 | 26,699,770 | 3.9132 | 3.777 | 3.768 | 3.777 | 3.672 | 3.796 | 7,153,280 | 3.7325 | 4.49% |
| 2021-01-11 | 0 | 3.790 | 3.790 | 3.800 | 3.760 | 3.880 | 5,349,000 | 20,456,720 | 3.8244 | 3.615 | 3.615 | 3.625 | 3.586 | 3.701 | 5,607,928 | 3.6478 | -0.26% |
| 2021-01-08 | 0 | 3.800 | 3.790 | 3.800 | 3.760 | 3.890 | 2,164,129 | 8,238,140 | 3.8067 | 3.625 | 3.615 | 3.625 | 3.586 | 3.710 | 2,268,888 | 3.6309 | -0.78% |
| 2021-01-07 | 0 | 3.830 | 3.810 | 3.830 | 3.770 | 3.920 | 4,162,468 | 15,909,594 | 3.8222 | 3.653 | 3.634 | 3.653 | 3.596 | 3.739 | 4,363,960 | 3.6457 | 1.86% |
| 2021-01-06 | 0 | 3.760 | 3.760 | 3.770 | 3.620 | 3.770 | 5,672,427 | 21,024,975 | 3.7065 | 3.586 | 3.586 | 3.596 | 3.453 | 3.596 | 5,947,011 | 3.5354 | 4.44% |
| 2021-01-05 | 0 | 3.600 | 3.600 | 3.620 | 3.510 | 3.640 | 5,507,000 | 19,738,790 | 3.5843 | 3.434 | 3.434 | 3.453 | 3.348 | 3.472 | 5,773,576 | 3.4188 | 2.56% |
| 2021-01-04 | 0 | 3.510 | 3.500 | 3.510 | 3.420 | 3.610 | 4,960,000 | 17,580,165 | 3.5444 | 3.348 | 3.338 | 3.348 | 3.262 | 3.443 | 5,200,098 | 3.3807 | -2.77% |
| 2020-12-31 | 0 | 3.610 | 3.610 | 3.620 | 3.550 | 3.630 | 812,000 | 2,913,280 | 3.5878 | 3.443 | 3.443 | 3.453 | 3.386 | 3.462 | 851,306 | 3.4221 | 0.28% |
| 2020-12-30 | 0 | 3.600 | 3.600 | 3.610 | 3.600 | 3.650 | 2,362,618 | 8,541,271 | 3.6152 | 3.434 | 3.434 | 3.443 | 3.434 | 3.481 | 2,476,985 | 3.4483 | -1.64% |
| 2020-12-29 | 0 | 3.660 | 3.650 | 3.660 | 3.550 | 3.670 | 4,656,913 | 16,875,991 | 3.6239 | 3.491 | 3.481 | 3.491 | 3.386 | 3.501 | 4,882,339 | 3.4565 | 3.98% |
| 2020-12-28 | 0 | 3.520 | 3.520 | 3.530 | 3.480 | 3.550 | 2,514,000 | 8,830,220 | 3.5124 | 3.357 | 3.357 | 3.367 | 3.319 | 3.386 | 2,635,695 | 3.3502 | 0.57% |
| 2020-12-24 | 0 | 3.500 | 3.490 | 3.500 | 3.450 | 3.570 | 4,647,600 | 16,386,754 | 3.5259 | 3.338 | 3.329 | 3.338 | 3.291 | 3.405 | 4,872,575 | 3.3631 | 0.00% |
| 2020-12-23 | 0 | 3.500 | 3.490 | 3.500 | 3.480 | 3.590 | 10,442,000 | 36,782,280 | 3.5225 | 3.338 | 3.329 | 3.338 | 3.319 | 3.424 | 10,947,464 | 3.3599 | 0.00% |
| 2020-12-22 | 0 | 3.500 | 3.490 | 3.500 | 3.480 | 3.660 | 14,748,000 | 52,140,570 | 3.5354 | 3.338 | 3.329 | 3.338 | 3.319 | 3.491 | 15,461,903 | 3.3722 | -6.42% |
| 2020-12-21 | 0 | 3.740 | 3.740 | 3.750 | 3.690 | 3.860 | 8,260,129 | 31,095,056 | 3.7645 | 3.567 | 3.567 | 3.577 | 3.520 | 3.682 | 8,659,975 | 3.5907 | -2.60% |
| 2020-12-18 | 0 | 3.840 | 3.840 | 3.850 | 3.670 | 3.960 | 36,285,000 | 139,322,310 | 3.8397 | 3.663 | 3.663 | 3.672 | 3.501 | 3.777 | 38,041,440 | 3.6624 | -7.91% |
| 2020-12-17 | 0 | 4.170 | 4.170 | 4.190 | 4.110 | 4.230 | 2,823,106 | 11,797,790 | 4.1790 | 3.977 | 3.977 | 3.997 | 3.920 | 4.035 | 2,959,764 | 3.9861 | 0.24% |
| 2020-12-16 | 0 | 4.160 | 4.160 | 4.170 | 4.140 | 4.200 | 1,439,000 | 6,005,920 | 4.1737 | 3.968 | 3.968 | 3.977 | 3.949 | 4.006 | 1,508,657 | 3.9810 | -0.95% |
| 2020-12-15 | 0 | 4.200 | 4.180 | 4.200 | 4.100 | 4.210 | 4,463,001 | 18,638,734 | 4.1763 | 4.006 | 3.987 | 4.006 | 3.911 | 4.016 | 4,679,041 | 3.9835 | 0.24% |
| 2020-12-14 | 0 | 4.190 | 4.180 | 4.190 | 4.150 | 4.200 | 2,663,000 | 11,134,460 | 4.1812 | 3.997 | 3.987 | 3.997 | 3.958 | 4.006 | 2,791,907 | 3.9881 | 0.00% |
| 2020-12-11 | 0 | 4.190 | 4.170 | 4.190 | 4.110 | 4.250 | 5,335,000 | 22,220,650 | 4.1651 | 3.997 | 3.977 | 3.997 | 3.920 | 4.054 | 5,593,250 | 3.9728 | 2.44% |
| 2020-12-10 | 0 | 4.090 | 4.080 | 4.090 | 4.060 | 4.130 | 1,661,640 | 6,784,188 | 4.0828 | 3.901 | 3.892 | 3.901 | 3.873 | 3.939 | 1,742,075 | 3.8943 | -0.97% |
| 2020-12-09 | 0 | 4.130 | 4.120 | 4.130 | 4.090 | 4.170 | 6,727,243 | 27,747,409 | 4.1246 | 3.939 | 3.930 | 3.939 | 3.901 | 3.977 | 7,052,887 | 3.9342 | -0.96% |
| 2020-12-08 | 0 | 4.170 | 4.170 | 4.180 | 4.060 | 4.170 | 8,784,000 | 36,261,690 | 4.1282 | 3.977 | 3.977 | 3.987 | 3.873 | 3.977 | 9,209,205 | 3.9375 | 2.46% |
| 2020-12-07 | 0 | 4.070 | 4.070 | 4.080 | 3.910 | 4.070 | 6,497,000 | 26,158,390 | 4.0262 | 3.882 | 3.882 | 3.892 | 3.729 | 3.882 | 6,811,499 | 3.8403 | 1.75% |
| 2020-12-04 | 0 | 4.000 | 3.960 | 4.000 | 3.860 | 4.000 | 4,398,000 | 17,388,640 | 3.9538 | 3.815 | 3.777 | 3.815 | 3.682 | 3.815 | 4,610,893 | 3.7712 | 0.76% |
| 2020-12-03 | 0 | 3.970 | 3.960 | 3.970 | 3.860 | 4.000 | 7,586,088 | 29,850,106 | 3.9348 | 3.787 | 3.777 | 3.787 | 3.682 | 3.815 | 7,953,306 | 3.7532 | 1.28% |
| 2020-12-02 | 0 | 3.920 | 3.910 | 3.920 | 3.850 | 3.980 | 6,005,500 | 23,459,455 | 3.9063 | 3.739 | 3.729 | 3.739 | 3.672 | 3.796 | 6,296,207 | 3.7260 | 3.16% |
| 2020-12-01 | 0 | 3.800 | 3.800 | 3.810 | 3.720 | 3.840 | 9,820,000 | 37,304,640 | 3.7988 | 3.625 | 3.625 | 3.634 | 3.548 | 3.663 | 10,295,355 | 3.6234 | -0.52% |
| 2020-11-30 | 0 | 3.820 | 3.800 | 3.820 | 3.670 | 3.820 | 6,066,000 | 22,885,820 | 3.7728 | 3.644 | 3.625 | 3.644 | 3.501 | 3.644 | 6,359,636 | 3.5986 | 4.09% |
| 2020-11-27 | 0 | 3.670 | 3.660 | 3.670 | 3.640 | 3.770 | 7,538,000 | 27,801,629 | 3.6882 | 3.501 | 3.491 | 3.501 | 3.472 | 3.596 | 7,902,890 | 3.5179 | 0.27% |
| 2020-11-26 | 0 | 3.660 | 3.660 | 3.670 | 3.600 | 3.790 | 5,109,000 | 18,710,560 | 3.6623 | 3.491 | 3.491 | 3.501 | 3.434 | 3.615 | 5,356,310 | 3.4932 | -3.17% |
| 2020-11-25 | 0 | 3.780 | 3.780 | 3.800 | 3.690 | 3.890 | 13,604,000 | 51,321,220 | 3.7725 | 3.605 | 3.605 | 3.625 | 3.520 | 3.710 | 14,262,526 | 3.5983 | 2.44% |
| 2020-11-24 | 0 | 3.690 | 3.660 | 3.690 | 3.630 | 3.800 | 7,030,000 | 26,411,100 | 3.7569 | 3.520 | 3.491 | 3.520 | 3.462 | 3.625 | 7,370,300 | 3.5834 | -1.60% |
| 2020-11-23 | 0 | 3.750 | 3.750 | 3.770 | 3.720 | 3.890 | 6,697,000 | 25,399,230 | 3.7926 | 3.577 | 3.577 | 3.596 | 3.548 | 3.710 | 7,021,180 | 3.6175 | 1.63% |
| 2020-11-20 | 0 | 3.690 | 3.690 | 3.700 | 3.580 | 3.760 | 3,922,137 | 14,305,303 | 3.6473 | 3.520 | 3.520 | 3.529 | 3.415 | 3.586 | 4,111,995 | 3.4789 | 0.82% |
| 2020-11-19 | 0 | 3.660 | 3.650 | 3.660 | 3.380 | 3.690 | 16,766,916 | 59,502,374 | 3.5488 | 3.491 | 3.481 | 3.491 | 3.224 | 3.520 | 17,578,549 | 3.3849 | 9.91% |
| 2020-11-18 | 0 | 3.330 | 3.330 | 3.360 | 3.260 | 3.350 | 5,202,000 | 17,218,460 | 3.3100 | 3.176 | 3.176 | 3.205 | 3.109 | 3.195 | 5,453,812 | 3.1571 | 0.91% |
| 2020-11-17 | 0 | 3.300 | 3.290 | 3.300 | 3.220 | 3.300 | 5,516,300 | 18,068,666 | 3.2755 | 3.148 | 3.138 | 3.148 | 3.071 | 3.148 | 5,783,326 | 3.1243 | 4.10% |
| 2020-11-16 | 0 | 3.170 | 3.170 | 3.200 | 3.110 | 3.270 | 6,081,100 | 19,501,640 | 3.2069 | 3.024 | 3.024 | 3.052 | 2.966 | 3.119 | 6,375,467 | 3.0589 | 1.60% |
| 2020-11-13 | 0 | 3.120 | 3.110 | 3.120 | 3.060 | 3.130 | 1,567,000 | 4,843,240 | 3.0908 | 2.976 | 2.966 | 2.976 | 2.919 | 2.985 | 1,642,853 | 2.9481 | -0.64% |
| 2020-11-12 | 0 | 3.140 | 3.130 | 3.140 | 3.110 | 3.200 | 2,977,000 | 9,417,700 | 3.1635 | 2.995 | 2.985 | 2.995 | 2.966 | 3.052 | 3,121,107 | 3.0174 | -0.95% |
| 2020-11-11 | 0 | 3.170 | 3.160 | 3.170 | 3.090 | 3.170 | 4,841,000 | 15,122,490 | 3.1238 | 3.024 | 3.014 | 3.024 | 2.947 | 3.024 | 5,075,337 | 2.9796 | 2.92% |
| 2020-11-10 | 0 | 3.080 | 3.080 | 3.090 | 3.050 | 3.120 | 4,798,000 | 14,778,990 | 3.0802 | 2.938 | 2.938 | 2.947 | 2.909 | 2.976 | 5,030,256 | 2.9380 | 4.41% |
| 2020-11-09 | 0 | 2.950 | 2.950 | 3.000 | 2.900 | 3.000 | 5,811,558 | 17,147,685 | 2.9506 | 2.814 | 2.814 | 2.861 | 2.766 | 2.861 | 6,092,877 | 2.8144 | 0.34% |
| 2020-11-06 | 0 | 2.940 | 2.930 | 2.940 | 2.910 | 2.950 | 5,215,000 | 15,301,650 | 2.9342 | 2.804 | 2.795 | 2.804 | 2.776 | 2.814 | 5,467,441 | 2.7987 | -0.68% |
| 2020-11-05 | 0 | 2.960 | 2.950 | 2.960 | 2.900 | 2.990 | 3,621,592 | 10,683,671 | 2.9500 | 2.823 | 2.814 | 2.823 | 2.766 | 2.852 | 3,796,902 | 2.8138 | 3.50% |
| 2020-11-04 | 0 | 2.860 | 2.860 | 2.870 | 2.810 | 2.890 | 1,117,000 | 3,202,220 | 2.8668 | 2.728 | 2.728 | 2.737 | 2.680 | 2.757 | 1,171,070 | 2.7344 | -0.35% |
| 2020-11-03 | 0 | 2.870 | 2.870 | 2.880 | 2.860 | 2.920 | 1,654,000 | 4,786,390 | 2.8938 | 2.737 | 2.737 | 2.747 | 2.728 | 2.785 | 1,734,065 | 2.7602 | -1.71% |
| 2020-11-02 | 0 | 2.920 | 2.920 | 2.940 | 2.830 | 2.930 | 2,407,000 | 6,916,860 | 2.8736 | 2.785 | 2.785 | 2.804 | 2.699 | 2.795 | 2,523,515 | 2.7410 | 0.34% |
| 2020-10-30 | 0 | 2.910 | 2.910 | 2.920 | 2.860 | 2.990 | 1,249,000 | 3,641,690 | 2.9157 | 2.776 | 2.776 | 2.785 | 2.728 | 2.852 | 1,309,460 | 2.7811 | -1.69% |
| 2020-10-29 | 0 | 2.960 | 2.960 | 2.980 | 2.930 | 3.000 | 1,828,000 | 5,425,800 | 2.9682 | 2.823 | 2.823 | 2.842 | 2.795 | 2.861 | 1,916,488 | 2.8311 | -3.27% |
| 2020-10-28 | 0 | 3.060 | 3.050 | 3.060 | 3.000 | 3.060 | 1,533,000 | 4,645,470 | 3.0303 | 2.919 | 2.909 | 2.919 | 2.861 | 2.919 | 1,607,208 | 2.8904 | -0.65% |
| 2020-10-27 | 0 | 3.080 | 3.080 | 3.120 | 3.080 | 3.130 | 3,434,000 | 10,675,700 | 3.1088 | 2.938 | 2.938 | 2.976 | 2.938 | 2.985 | 3,600,229 | 2.9653 | -0.96% |
| 2020-10-23 | 0 | 3.110 | 3.110 | 3.150 | 3.110 | 3.160 | 924,000 | 2,901,710 | 3.1404 | 2.966 | 2.966 | 3.005 | 2.966 | 3.014 | 968,728 | 2.9954 | -0.96% |
| 2020-10-22 | 0 | 3.140 | 3.120 | 3.150 | 3.110 | 3.160 | 1,042,000 | 3,261,990 | 3.1305 | 2.995 | 2.976 | 3.005 | 2.966 | 3.014 | 1,092,440 | 2.9860 | -0.95% |
| 2020-10-21 | 0 | 3.170 | 3.170 | 3.200 | 3.070 | 3.200 | 5,490,000 | 17,396,890 | 3.1688 | 3.024 | 3.024 | 3.052 | 2.928 | 3.052 | 5,755,753 | 3.0225 | 0.63% |
| 2020-10-20 | 0 | 3.150 | 3.120 | 3.150 | 3.100 | 3.180 | 2,858,000 | 8,999,460 | 3.1489 | 3.005 | 2.976 | 3.005 | 2.957 | 3.033 | 2,996,347 | 3.0035 | 2.61% |
| 2020-10-19 | 0 | 3.070 | 3.070 | 3.100 | 3.020 | 3.100 | 999,000 | 3,068,930 | 3.0720 | 2.928 | 2.928 | 2.957 | 2.881 | 2.957 | 1,047,358 | 2.9302 | -0.97% |
| 2020-10-16 | 0 | 3.100 | 3.090 | 3.100 | 3.080 | 3.140 | 598,000 | 1,854,530 | 3.1012 | 2.957 | 2.947 | 2.957 | 2.938 | 2.995 | 626,947 | 2.9580 | -1.59% |
| 2020-10-15 | 0 | 3.150 | 3.140 | 3.150 | 3.110 | 3.170 | 1,061,000 | 3,334,790 | 3.1431 | 3.005 | 2.995 | 3.005 | 2.966 | 3.024 | 1,112,360 | 2.9979 | 0.00% |
| 2020-10-14 | 0 | 3.150 | 3.150 | 3.160 | 3.120 | 3.190 | 1,873,000 | 5,926,430 | 3.1641 | 3.005 | 3.005 | 3.014 | 2.976 | 3.043 | 1,963,666 | 3.0180 | -0.63% |
| 2020-10-12 | 0 | 3.170 | 3.130 | 3.170 | 3.020 | 3.170 | 4,483,500 | 13,887,395 | 3.0974 | 3.024 | 2.985 | 3.024 | 2.881 | 3.024 | 4,700,532 | 2.9544 | 3.93% |
| 2020-10-09 | 0 | 3.050 | 3.030 | 3.050 | 2.970 | 3.100 | 4,648,929 | 14,155,122 | 3.0448 | 2.909 | 2.890 | 2.909 | 2.833 | 2.957 | 4,873,969 | 2.9042 | 0.99% |
| 2020-10-08 | 0 | 3.020 | 3.020 | 3.030 | 2.970 | 3.060 | 805,000 | 2,425,081 | 3.0125 | 2.881 | 2.881 | 2.890 | 2.833 | 2.919 | 843,967 | 2.8734 | 0.00% |
| 2020-10-07 | 0 | 3.020 | 3.010 | 3.020 | 2.960 | 3.020 | 1,266,000 | 3,803,425 | 3.0043 | 2.881 | 2.871 | 2.881 | 2.823 | 2.881 | 1,327,283 | 2.8656 | 0.33% |
| 2020-10-06 | 0 | 3.010 | 3.010 | 3.040 | 2.970 | 3.050 | 1,005,898 | 3,021,385 | 3.0037 | 2.871 | 2.871 | 2.900 | 2.833 | 2.909 | 1,054,590 | 2.8650 | 0.33% |
| 2020-10-05 | 0 | 3.000 | 2.990 | 3.000 | 2.950 | 3.030 | 1,624,000 | 4,863,720 | 2.9949 | 2.861 | 2.852 | 2.861 | 2.814 | 2.890 | 1,702,613 | 2.8566 | -0.33% |
| 2020-09-30 | 0 | 3.010 | 3.010 | 3.020 | 2.990 | 3.150 | 2,699,000 | 8,191,530 | 3.0350 | 2.871 | 2.871 | 2.881 | 2.852 | 3.005 | 2,829,650 | 2.8949 | -1.63% |
| 2020-09-29 | 0 | 3.060 | 3.060 | 3.080 | 3.010 | 3.110 | 1,073,000 | 3,309,660 | 3.0845 | 2.919 | 2.919 | 2.938 | 2.871 | 2.966 | 1,124,940 | 2.9421 | -1.61% |
| 2020-09-28 | 0 | 3.110 | 3.110 | 3.120 | 2.890 | 3.130 | 2,750,000 | 8,388,260 | 3.0503 | 2.966 | 2.966 | 2.976 | 2.757 | 2.985 | 2,883,119 | 2.9094 | 5.42% |
| 2020-09-25 | 0 | 2.950 | 2.940 | 2.950 | 2.900 | 3.000 | 1,283,000 | 3,763,570 | 2.9334 | 2.814 | 2.804 | 2.814 | 2.766 | 2.861 | 1,345,106 | 2.7980 | 1.03% |
| 2020-09-24 | 0 | 2.920 | 2.920 | 2.930 | 2.910 | 3.030 | 2,266,000 | 6,693,220 | 2.9538 | 2.785 | 2.785 | 2.795 | 2.776 | 2.890 | 2,375,690 | 2.8174 | -3.31% |
| 2020-09-23 | 0 | 3.020 | 3.020 | 3.030 | 3.010 | 3.110 | 2,426,000 | 7,390,810 | 3.0465 | 2.881 | 2.881 | 2.890 | 2.871 | 2.966 | 2,543,435 | 2.9058 | -2.89% |
| 2020-09-22 | 0 | 3.110 | 3.110 | 3.120 | 3.100 | 3.190 | 858,000 | 2,696,930 | 3.1433 | 2.966 | 2.966 | 2.976 | 2.957 | 3.043 | 899,533 | 2.9981 | -2.20% |
| 2020-09-21 | 0 | 3.180 | 3.180 | 3.200 | 3.180 | 3.230 | 1,054,000 | 3,382,670 | 3.2094 | 3.033 | 3.033 | 3.052 | 3.033 | 3.081 | 1,105,021 | 3.0612 | 0.00% |
| 2020-09-18 | 0 | 3.180 | 3.180 | 3.190 | 3.170 | 3.230 | 5,136,000 | 16,356,150 | 3.1846 | 3.033 | 3.033 | 3.043 | 3.024 | 3.081 | 5,384,617 | 3.0376 | -1.24% |
| 2020-09-17 | 0 | 3.220 | 3.220 | 3.230 | 3.150 | 3.250 | 2,825,000 | 9,001,370 | 3.1863 | 3.071 | 3.071 | 3.081 | 3.005 | 3.100 | 2,961,749 | 3.0392 | -1.53% |
| 2020-09-16 | 0 | 3.270 | 3.260 | 3.270 | 3.220 | 3.280 | 2,758,000 | 8,987,280 | 3.2586 | 3.119 | 3.109 | 3.119 | 3.071 | 3.129 | 2,891,506 | 3.1082 | 1.87% |
| 2020-09-15 | 0 | 3.210 | 3.210 | 3.220 | 3.180 | 3.270 | 2,622,000 | 8,481,950 | 3.2349 | 3.062 | 3.062 | 3.071 | 3.033 | 3.119 | 2,748,923 | 3.0856 | -0.93% |
| 2020-09-14 | 0 | 3.240 | 3.240 | 3.250 | 3.160 | 3.250 | 1,909,000 | 6,134,040 | 3.2132 | 3.090 | 3.090 | 3.100 | 3.014 | 3.100 | 2,001,409 | 3.0649 | 1.57% |
| 2020-09-11 | 0 | 3.190 | 3.190 | 3.200 | 3.190 | 3.250 | 5,261,000 | 16,939,500 | 3.2198 | 3.043 | 3.043 | 3.052 | 3.043 | 3.100 | 5,515,668 | 3.0712 | 0.95% |
| 2020-09-10 | 0 | 3.160 | 3.160 | 3.170 | 3.080 | 3.180 | 1,133,000 | 3,569,740 | 3.1507 | 3.014 | 3.014 | 3.024 | 2.938 | 3.033 | 1,187,845 | 3.0052 | 1.94% |
| 2020-09-09 | 0 | 3.100 | 3.100 | 3.120 | 3.040 | 3.140 | 3,494,000 | 10,766,640 | 3.0815 | 2.957 | 2.957 | 2.976 | 2.900 | 2.995 | 3,663,133 | 2.9392 | -1.90% |
| 2020-09-08 | 0 | 3.160 | 3.150 | 3.170 | 3.110 | 3.200 | 2,101,818 | 6,635,560 | 3.1571 | 3.014 | 3.005 | 3.024 | 2.966 | 3.052 | 2,203,560 | 3.0113 | 0.00% |
| 2020-09-07 | 0 | 3.160 | 3.160 | 3.180 | 3.130 | 3.190 | 1,328,316 | 4,205,545 | 3.1661 | 3.014 | 3.014 | 3.033 | 2.985 | 3.043 | 1,392,616 | 3.0199 | -0.94% |
| 2020-09-04 | 0 | 3.190 | 3.190 | 3.210 | 3.070 | 3.200 | 2,048,320 | 6,418,149 | 3.1334 | 3.043 | 3.043 | 3.062 | 2.928 | 3.052 | 2,147,473 | 2.9887 | -0.31% |
| 2020-09-03 | 0 | 3.200 | 3.200 | 3.220 | 3.170 | 3.260 | 1,730,076 | 5,551,531 | 3.2088 | 3.052 | 3.052 | 3.071 | 3.024 | 3.109 | 1,813,823 | 3.0607 | -1.23% |
| 2020-09-02 | 0 | 3.240 | 3.240 | 3.250 | 3.210 | 3.270 | 3,045,000 | 9,865,460 | 3.2399 | 3.090 | 3.090 | 3.100 | 3.062 | 3.119 | 3,192,399 | 3.0903 | 1.57% |
| 2020-09-01 | 0 | 3.190 | 3.190 | 3.230 | 3.110 | 3.240 | 1,720,000 | 5,490,370 | 3.1921 | 3.043 | 3.043 | 3.081 | 2.966 | 3.090 | 1,803,260 | 3.0447 | -2.15% |
| 2020-08-31 | 0 | 3.260 | 3.240 | 3.260 | 3.210 | 3.290 | 3,283,000 | 10,707,110 | 3.2614 | 3.109 | 3.090 | 3.109 | 3.062 | 3.138 | 3,441,919 | 3.1108 | 1.87% |
| 2020-08-28 | 0 | 3.200 | 3.200 | 3.240 | 3.200 | 3.300 | 1,576,000 | 5,139,090 | 3.2608 | 3.052 | 3.052 | 3.090 | 3.052 | 3.148 | 1,652,289 | 3.1103 | -4.19% |
| 2020-08-27 | 0 | 3.340 | 3.330 | 3.340 | 3.260 | 3.350 | 2,018,000 | 6,701,410 | 3.3208 | 3.186 | 3.176 | 3.186 | 3.109 | 3.195 | 2,115,685 | 3.1675 | 0.60% |
| 2020-08-26 | 0 | 3.320 | 3.310 | 3.320 | 3.290 | 3.410 | 3,288,000 | 10,995,890 | 3.3442 | 3.167 | 3.157 | 3.167 | 3.138 | 3.253 | 3,447,162 | 3.1898 | -1.19% |
| 2020-08-25 | 0 | 3.360 | 3.350 | 3.380 | 3.350 | 3.430 | 2,377,000 | 8,043,830 | 3.3840 | 3.205 | 3.195 | 3.224 | 3.195 | 3.272 | 2,492,063 | 3.2278 | 0.30% |
| 2020-08-24 | 0 | 3.350 | 3.340 | 3.350 | 3.210 | 3.460 | 10,052,000 | 33,961,384 | 3.3786 | 3.195 | 3.186 | 3.195 | 3.062 | 3.300 | 10,538,585 | 3.2226 | 3.08% |
| 2020-08-21 | 0 | 3.250 | 3.230 | 3.260 | 3.190 | 3.280 | 3,169,000 | 10,254,050 | 3.2357 | 3.100 | 3.081 | 3.109 | 3.043 | 3.129 | 3,322,401 | 3.0863 | -0.61% |
| 2020-08-20 | 0 | 3.270 | 3.230 | 3.270 | 3.210 | 3.330 | 4,542,000 | 14,832,560 | 3.2656 | 3.119 | 3.081 | 3.119 | 3.062 | 3.176 | 4,761,864 | 3.1149 | 2.19% |
| 2020-08-19 | 0 | 3.200 | 3.200 | 3.220 | 3.100 | 3.220 | 1,047,000 | 3,338,240 | 3.1884 | 3.052 | 3.052 | 3.071 | 2.957 | 3.071 | 1,097,682 | 3.0412 | 0.31% |
| 2020-08-18 | 0 | 3.190 | 3.180 | 3.190 | 3.180 | 3.250 | 1,438,000 | 4,622,195 | 3.2143 | 3.043 | 3.033 | 3.043 | 3.033 | 3.100 | 1,507,609 | 3.0659 | -1.54% |
| 2020-08-17 | 0 | 3.240 | 3.230 | 3.240 | 3.130 | 3.250 | 1,539,000 | 4,901,500 | 3.1849 | 3.090 | 3.081 | 3.090 | 2.985 | 3.100 | 1,613,498 | 3.0378 | 1.57% |
| 2020-08-14 | 0 | 3.190 | 3.180 | 3.190 | 3.120 | 3.250 | 3,525,000 | 11,300,445 | 3.2058 | 3.043 | 3.033 | 3.043 | 2.976 | 3.100 | 3,695,634 | 3.0578 | 1.27% |
| 2020-08-13 | 0 | 3.150 | 3.150 | 3.160 | 3.000 | 3.180 | 6,011,000 | 18,531,630 | 3.0830 | 3.005 | 3.005 | 3.014 | 2.861 | 3.033 | 6,301,973 | 2.9406 | -0.63% |
| 2020-08-12 | 0 | 3.170 | 3.160 | 3.170 | 3.110 | 3.230 | 1,948,000 | 6,133,287 | 3.1485 | 3.024 | 3.014 | 3.024 | 2.966 | 3.081 | 2,042,296 | 3.0031 | -1.55% |
| 2020-08-11 | 0 | 3.220 | 3.210 | 3.220 | 3.190 | 3.250 | 2,456,000 | 7,907,655 | 3.2197 | 3.071 | 3.062 | 3.071 | 3.043 | 3.100 | 2,574,887 | 3.0711 | 1.26% |
| 2020-08-10 | 0 | 3.180 | 3.170 | 3.180 | 3.130 | 3.210 | 1,846,000 | 5,836,730 | 3.1618 | 3.033 | 3.024 | 3.033 | 2.985 | 3.062 | 1,935,359 | 3.0158 | 0.32% |
| 2020-08-07 | 0 | 3.170 | 3.160 | 3.170 | 3.100 | 3.210 | 2,652,315 | 8,316,812 | 3.1357 | 3.024 | 3.014 | 3.024 | 2.957 | 3.062 | 2,780,705 | 2.9909 | -0.31% |
| 2020-08-06 | 0 | 3.180 | 3.180 | 3.200 | 3.170 | 3.230 | 5,100,000 | 16,302,070 | 3.1965 | 3.033 | 3.033 | 3.052 | 3.024 | 3.081 | 5,346,875 | 3.0489 | 1.27% |
| 2020-08-05 | 0 | 3.140 | 3.120 | 3.140 | 3.030 | 3.150 | 7,246,610 | 22,377,508 | 3.0880 | 2.995 | 2.976 | 2.995 | 2.890 | 3.005 | 7,597,395 | 2.9454 | 2.28% |
| 2020-08-04 | 0 | 3.070 | 3.060 | 3.070 | 3.000 | 3.080 | 4,085,000 | 12,387,990 | 3.0326 | 2.928 | 2.919 | 2.928 | 2.861 | 2.938 | 4,282,742 | 2.8925 | 4.07% |
| 2020-08-03 | 0 | 2.950 | 2.940 | 2.950 | 2.920 | 3.030 | 1,707,000 | 5,055,198 | 2.9615 | 2.814 | 2.804 | 2.814 | 2.785 | 2.890 | 1,789,630 | 2.8247 | -2.64% |
| 2020-07-31 | 0 | 3.030 | 3.020 | 3.030 | 2.970 | 3.030 | 1,642,000 | 4,924,600 | 2.9991 | 2.890 | 2.881 | 2.890 | 2.833 | 2.890 | 1,721,484 | 2.8607 | 0.33% |
| 2020-07-30 | 0 | 3.020 | 3.010 | 3.020 | 2.980 | 3.040 | 2,150,000 | 6,468,020 | 3.0084 | 2.881 | 2.871 | 2.881 | 2.842 | 2.900 | 2,254,075 | 2.8695 | 1.00% |
| 2020-07-29 | 0 | 2.990 | 2.980 | 2.990 | 2.950 | 3.000 | 2,192,975 | 6,540,617 | 2.9825 | 2.852 | 2.842 | 2.852 | 2.814 | 2.861 | 2,299,130 | 2.8448 | 0.00% |
| 2020-07-28 | 0 | 2.990 | 2.980 | 2.990 | 2.890 | 3.090 | 10,150,000 | 30,653,140 | 3.0200 | 2.852 | 2.842 | 2.852 | 2.757 | 2.947 | 10,641,329 | 2.8806 | 3.46% |
| 2020-07-27 | 0 | 2.890 | 2.890 | 2.910 | 2.770 | 2.900 | 5,140,800 | 14,563,186 | 2.8329 | 2.757 | 2.757 | 2.776 | 2.642 | 2.766 | 5,389,650 | 2.7021 | 2.12% |
| 2020-07-24 | 0 | 2.830 | 2.820 | 2.830 | 2.790 | 2.950 | 14,493,000 | 41,047,260 | 2.8322 | 2.699 | 2.690 | 2.699 | 2.661 | 2.814 | 15,194,560 | 2.7014 | -1.74% |
| 2020-07-23 | 0 | 2.880 | 2.880 | 2.890 | 2.870 | 2.950 | 1,999,010 | 5,794,638 | 2.8988 | 2.747 | 2.747 | 2.757 | 2.737 | 2.814 | 2,095,776 | 2.7649 | 0.70% |
| 2020-07-22 | 0 | 2.860 | 2.860 | 2.880 | 2.840 | 2.990 | 5,767,000 | 16,851,015 | 2.9220 | 2.728 | 2.728 | 2.747 | 2.709 | 2.852 | 6,046,162 | 2.7871 | 2.14% |
| 2020-07-21 | 0 | 2.800 | 2.800 | 2.820 | 2.760 | 2.800 | 9,649,000 | 27,002,725 | 2.7985 | 2.671 | 2.671 | 2.690 | 2.633 | 2.671 | 10,116,077 | 2.6693 | 0.72% |
| 2020-07-20 | 0 | 2.780 | 2.780 | 2.790 | 2.750 | 2.820 | 1,879,000 | 5,216,450 | 2.7762 | 2.652 | 2.652 | 2.661 | 2.623 | 2.690 | 1,969,956 | 2.6480 | -0.36% |
| 2020-07-17 | 0 | 2.790 | 2.790 | 2.800 | 2.750 | 2.800 | 3,195,000 | 8,900,040 | 2.7856 | 2.661 | 2.661 | 2.671 | 2.623 | 2.671 | 3,349,660 | 2.6570 | 0.36% |
| 2020-07-16 | 0 | 2.780 | 2.780 | 2.790 | 2.770 | 2.850 | 4,071,000 | 11,341,580 | 2.7859 | 2.652 | 2.652 | 2.661 | 2.642 | 2.718 | 4,268,064 | 2.6573 | -1.07% |
| 2020-07-15 | 0 | 2.810 | 2.810 | 2.830 | 2.770 | 2.860 | 2,972,000 | 8,331,750 | 2.8034 | 2.680 | 2.680 | 2.699 | 2.642 | 2.728 | 3,115,865 | 2.6740 | 0.36% |
| 2020-07-14 | 0 | 2.800 | 2.800 | 2.820 | 2.800 | 2.880 | 3,286,000 | 9,240,720 | 2.8121 | 2.671 | 2.671 | 2.690 | 2.671 | 2.747 | 3,445,065 | 2.6823 | -3.11% |
| 2020-07-13 | 0 | 2.890 | 2.880 | 2.890 | 2.850 | 2.900 | 2,781,000 | 8,007,310 | 2.8793 | 2.757 | 2.747 | 2.757 | 2.718 | 2.766 | 2,915,619 | 2.7463 | 0.35% |
| 2020-07-10 | 0 | 2.880 | 2.880 | 2.890 | 2.840 | 2.900 | 6,805,000 | 19,608,240 | 2.8814 | 2.747 | 2.747 | 2.757 | 2.709 | 2.766 | 7,134,408 | 2.7484 | -0.35% |
| 2020-07-09 | 0 | 2.890 | 2.880 | 2.890 | 2.880 | 2.900 | 6,387,000 | 18,506,790 | 2.8976 | 2.757 | 2.747 | 2.757 | 2.747 | 2.766 | 6,696,174 | 2.7638 | 0.00% |
| 2020-07-08 | 0 | 2.890 | 2.880 | 2.890 | 2.820 | 2.940 | 2,955,343 | 8,533,737 | 2.8876 | 2.757 | 2.747 | 2.757 | 2.690 | 2.804 | 3,098,402 | 2.7542 | 0.70% |
| 2020-07-07 | 0 | 2.870 | 2.860 | 2.870 | 2.850 | 2.980 | 4,185,000 | 12,132,350 | 2.8990 | 2.737 | 2.728 | 2.737 | 2.718 | 2.842 | 4,387,582 | 2.7652 | -3.04% |
| 2020-07-06 | 0 | 2.960 | 2.950 | 2.960 | 2.860 | 2.990 | 10,828,156 | 31,622,305 | 2.9204 | 2.823 | 2.814 | 2.823 | 2.728 | 2.852 | 11,352,312 | 2.7855 | 2.42% |
| 2020-07-03 | 0 | 2.890 | 2.880 | 2.890 | 2.880 | 2.930 | 2,379,000 | 6,877,370 | 2.8909 | 2.757 | 2.747 | 2.757 | 2.747 | 2.795 | 2,494,160 | 2.7574 | 0.00% |
| 2020-07-02 | 0 | 2.890 | 2.890 | 2.900 | 2.860 | 2.960 | 4,899,000 | 14,183,730 | 2.8952 | 2.757 | 2.757 | 2.766 | 2.728 | 2.823 | 5,136,145 | 2.7616 | -2.36% |
| 2020-06-30 | 0 | 2.960 | 2.950 | 2.960 | 2.910 | 2.970 | 465,621 | 1,372,933 | 2.9486 | 2.823 | 2.814 | 2.823 | 2.776 | 2.833 | 488,160 | 2.8125 | 2.78% |
| 2020-06-29 | 0 | 2.880 | 2.870 | 2.880 | 2.870 | 2.910 | 2,596,000 | 7,482,750 | 2.8824 | 2.747 | 2.737 | 2.747 | 2.737 | 2.776 | 2,721,664 | 2.7493 | -1.71% |
| 2020-06-26 | 0 | 2.930 | 2.930 | 2.940 | 2.910 | 2.950 | 888,000 | 2,597,170 | 2.9247 | 2.795 | 2.795 | 2.804 | 2.776 | 2.814 | 930,985 | 2.7897 | -1.35% |
| 2020-06-24 | 0 | 2.970 | 2.960 | 2.970 | 2.940 | 2.990 | 1,514,000 | 4,473,590 | 2.9548 | 2.833 | 2.823 | 2.833 | 2.804 | 2.852 | 1,587,288 | 2.8184 | 0.00% |
| 2020-06-23 | 0 | 2.970 | 2.970 | 2.990 | 2.930 | 3.000 | 3,194,000 | 9,493,170 | 2.9722 | 2.833 | 2.833 | 2.852 | 2.795 | 2.861 | 3,348,611 | 2.8350 | 0.34% |
| 2020-06-22 | 0 | 2.960 | 2.960 | 2.990 | 2.930 | 3.000 | 990,000 | 2,931,670 | 2.9613 | 2.823 | 2.823 | 2.852 | 2.795 | 2.861 | 1,037,923 | 2.8246 | -0.67% |
| 2020-06-19 | 0 | 2.980 | 2.980 | 3.020 | 2.950 | 3.040 | 2,718,000 | 8,109,160 | 2.9835 | 2.842 | 2.842 | 2.881 | 2.814 | 2.900 | 2,849,570 | 2.8457 | -1.00% |
| 2020-06-18 | 0 | 3.010 | 3.000 | 3.010 | 2.980 | 3.100 | 718,000 | 2,172,950 | 3.0264 | 2.871 | 2.861 | 2.871 | 2.842 | 2.957 | 752,756 | 2.8867 | -1.95% |
| 2020-06-17 | 0 | 3.070 | 3.060 | 3.070 | 3.030 | 3.080 | 585,000 | 1,785,810 | 3.0527 | 2.928 | 2.919 | 2.928 | 2.890 | 2.938 | 613,318 | 2.9117 | 0.99% |
| 2020-06-16 | 0 | 3.040 | 3.020 | 3.040 | 2.930 | 3.050 | 2,053,000 | 6,183,820 | 3.0121 | 2.900 | 2.881 | 2.900 | 2.795 | 2.909 | 2,152,379 | 2.8730 | 5.56% |
| 2020-06-15 | 0 | 2.880 | 2.880 | 2.890 | 2.850 | 3.000 | 2,690,000 | 7,896,530 | 2.9355 | 2.747 | 2.747 | 2.757 | 2.718 | 2.861 | 2,820,214 | 2.8000 | -4.00% |
| 2020-06-12 | 0 | 3.000 | 3.000 | 3.020 | 2.930 | 3.030 | 3,102,630 | 9,277,214 | 2.9901 | 2.861 | 2.861 | 2.881 | 2.795 | 2.890 | 3,252,818 | 2.8521 | -1.64% |
| 2020-06-11 | 0 | 3.050 | 3.040 | 3.050 | 3.050 | 3.160 | 3,548,780 | 10,951,944 | 3.0861 | 2.909 | 2.900 | 2.909 | 2.909 | 3.014 | 3,720,565 | 2.9436 | -3.17% |
| 2020-06-10 | 0 | 3.150 | 3.150 | 3.160 | 3.100 | 3.240 | 1,082,000 | 3,395,030 | 3.1377 | 3.005 | 3.005 | 3.014 | 2.957 | 3.090 | 1,134,376 | 2.9929 | 0.64% |
| 2020-06-09 | 0 | 3.130 | 3.130 | 3.140 | 3.130 | 3.220 | 2,257,000 | 7,203,890 | 3.1918 | 2.985 | 2.985 | 2.995 | 2.985 | 3.071 | 2,366,254 | 3.0444 | -0.95% |
| 2020-06-08 | 0 | 3.160 | 3.150 | 3.160 | 3.110 | 3.190 | 2,109,000 | 6,678,060 | 3.1665 | 3.014 | 3.005 | 3.014 | 2.966 | 3.043 | 2,211,090 | 3.0203 | 2.60% |
| 2020-06-05 | 0 | 3.080 | 3.080 | 3.090 | 2.980 | 3.090 | 4,789,115 | 14,569,838 | 3.0423 | 2.938 | 2.938 | 2.947 | 2.842 | 2.947 | 5,020,941 | 2.9018 | -0.32% |
| 2020-06-04 | 0 | 3.090 | 3.090 | 3.110 | 3.020 | 3.290 | 4,307,000 | 13,396,776 | 3.1105 | 2.947 | 2.947 | 2.966 | 2.881 | 3.138 | 4,515,488 | 2.9669 | -4.63% |
| 2020-06-03 | 0 | 3.240 | 3.240 | 3.250 | 3.180 | 3.290 | 7,023,213 | 22,923,692 | 3.2640 | 3.090 | 3.090 | 3.100 | 3.033 | 3.138 | 7,363,184 | 3.1133 | 2.21% |
| 2020-06-02 | 0 | 3.170 | 3.150 | 3.170 | 3.110 | 3.210 | 2,061,000 | 6,507,970 | 3.1577 | 3.024 | 3.005 | 3.024 | 2.966 | 3.062 | 2,160,766 | 3.0119 | 1.93% |
| 2020-06-01 | 0 | 3.110 | 3.110 | 3.130 | 3.000 | 3.130 | 5,578,000 | 17,145,950 | 3.0739 | 2.966 | 2.966 | 2.985 | 2.861 | 2.985 | 5,848,013 | 2.9319 | 3.67% |
| 2020-05-29 | 0 | 3.000 | 3.000 | 3.020 | 2.990 | 3.070 | 3,761,000 | 11,379,280 | 3.0256 | 2.861 | 2.861 | 2.881 | 2.852 | 2.928 | 3,943,058 | 2.8859 | -0.33% |
| 2020-05-28 | 0 | 3.010 | 3.010 | 3.020 | 2.970 | 3.050 | 4,829,000 | 14,486,910 | 3.0000 | 2.871 | 2.871 | 2.881 | 2.833 | 2.909 | 5,062,756 | 2.8615 | 1.35% |
| 2020-05-27 | 0 | 2.970 | 2.970 | 2.990 | 2.940 | 3.040 | 3,256,000 | 9,720,910 | 2.9855 | 2.833 | 2.833 | 2.852 | 2.804 | 2.900 | 3,413,613 | 2.8477 | -0.67% |
| 2020-05-26 | 0 | 2.990 | 2.980 | 2.990 | 2.810 | 3.000 | 5,682,000 | 16,640,025 | 2.9286 | 2.852 | 2.842 | 2.852 | 2.680 | 2.861 | 5,957,047 | 2.7933 | 6.41% |
| 2020-05-25 | 0 | 2.810 | 2.810 | 2.820 | 2.730 | 2.820 | 2,839,000 | 7,890,010 | 2.7792 | 2.680 | 2.680 | 2.690 | 2.604 | 2.690 | 2,976,427 | 2.6508 | 1.08% |
| 2020-05-22 | 0 | 2.780 | 2.770 | 2.780 | 2.730 | 2.860 | 7,427,000 | 20,629,620 | 2.7777 | 2.652 | 2.642 | 2.652 | 2.604 | 2.728 | 7,786,517 | 2.6494 | -3.81% |
| 2020-05-21 | 0 | 2.890 | 2.890 | 2.900 | 2.810 | 2.930 | 4,788,000 | 13,668,140 | 2.8547 | 2.757 | 2.757 | 2.766 | 2.680 | 2.795 | 5,019,772 | 2.7229 | 4.71% |
| 2020-05-20 | 0 | 2.760 | 2.760 | 2.770 | 2.710 | 2.770 | 2,609,000 | 7,136,760 | 2.7354 | 2.633 | 2.633 | 2.642 | 2.585 | 2.642 | 2,735,293 | 2.6091 | -0.36% |
| 2020-05-19 | 0 | 2.770 | 2.750 | 2.770 | 2.700 | 2.770 | 3,441,000 | 9,450,760 | 2.7465 | 2.642 | 2.623 | 2.642 | 2.575 | 2.642 | 3,607,568 | 2.6197 | 2.97% |
| 2020-05-18 | 0 | 2.690 | 2.690 | 2.700 | 2.610 | 2.700 | 3,061,000 | 8,139,240 | 2.6590 | 2.566 | 2.566 | 2.575 | 2.489 | 2.575 | 3,209,173 | 2.5362 | 1.13% |
| 2020-05-15 | 0 | 2.660 | 2.660 | 2.670 | 2.630 | 2.670 | 3,595,000 | 9,530,180 | 2.6510 | 2.537 | 2.537 | 2.547 | 2.509 | 2.547 | 3,769,022 | 2.5286 | 1.92% |
| 2020-05-14 | 0 | 2.610 | 2.610 | 2.620 | 2.580 | 2.640 | 1,940,000 | 5,091,740 | 2.6246 | 2.489 | 2.489 | 2.499 | 2.461 | 2.518 | 2,033,909 | 2.5034 | -1.51% |
| 2020-05-13 | 0 | 2.650 | 2.650 | 2.660 | 2.610 | 2.680 | 2,795,000 | 7,391,900 | 2.6447 | 2.528 | 2.528 | 2.537 | 2.489 | 2.556 | 2,930,297 | 2.5226 | -1.85% |
| 2020-05-12 | 0 | 2.700 | 2.690 | 2.700 | 2.630 | 2.710 | 3,535,000 | 9,437,480 | 2.6697 | 2.575 | 2.566 | 2.575 | 2.509 | 2.585 | 3,706,118 | 2.5465 | 0.37% |
| 2020-05-11 | 0 | 2.690 | 2.680 | 2.690 | 2.680 | 2.740 | 1,659,000 | 4,487,930 | 2.7052 | 2.566 | 2.556 | 2.566 | 2.556 | 2.613 | 1,739,307 | 2.5803 | -0.37% |
| 2020-05-08 | 0 | 2.700 | 2.690 | 2.700 | 2.680 | 2.750 | 3,442,882 | 9,319,607 | 2.7069 | 2.575 | 2.566 | 2.575 | 2.556 | 2.623 | 3,609,541 | 2.5819 | -0.74% |
| 2020-05-07 | 0 | 2.720 | 2.720 | 2.730 | 2.670 | 2.740 | 2,174,000 | 5,899,960 | 2.7139 | 2.594 | 2.594 | 2.604 | 2.547 | 2.613 | 2,279,236 | 2.5886 | -0.73% |
| 2020-05-06 | 0 | 2.740 | 2.740 | 2.760 | 2.720 | 2.780 | 2,144,000 | 5,922,960 | 2.7626 | 2.613 | 2.613 | 2.633 | 2.594 | 2.652 | 2,247,784 | 2.6350 | 0.00% |
| 2020-05-05 | 0 | 2.740 | 2.730 | 2.740 | 2.630 | 2.740 | 4,880,629 | 13,156,195 | 2.6956 | 2.613 | 2.604 | 2.613 | 2.509 | 2.613 | 5,116,885 | 2.5711 | 4.18% |
| 2020-05-04 | 0 | 2.630 | 2.630 | 2.640 | 2.600 | 2.700 | 2,637,594 | 6,933,419 | 2.6287 | 2.509 | 2.509 | 2.518 | 2.480 | 2.575 | 2,765,271 | 2.5073 | -3.66% |
| 2020-04-29 | 0 | 2.730 | 2.710 | 2.730 | 2.650 | 2.740 | 10,679,000 | 28,770,710 | 2.6941 | 2.604 | 2.585 | 2.604 | 2.528 | 2.613 | 11,195,936 | 2.5697 | 2.25% |
| 2020-04-28 | 0 | 2.670 | 2.660 | 2.670 | 2.630 | 2.670 | 3,851,000 | 10,249,420 | 2.6615 | 2.547 | 2.537 | 2.547 | 2.509 | 2.547 | 4,037,415 | 2.5386 | 0.00% |
| 2020-04-27 | 0 | 2.670 | 2.670 | 2.680 | 2.620 | 2.690 | 1,861,000 | 4,940,780 | 2.6549 | 2.547 | 2.547 | 2.556 | 2.499 | 2.566 | 1,951,085 | 2.5323 | 0.38% |
| 2020-04-24 | 0 | 2.660 | 2.640 | 2.660 | 2.580 | 2.670 | 5,907,000 | 15,572,650 | 2.6363 | 2.537 | 2.518 | 2.537 | 2.461 | 2.547 | 6,192,939 | 2.5146 | 1.14% |
| 2020-04-23 | 0 | 2.630 | 2.620 | 2.630 | 2.540 | 2.640 | 4,281,397 | 11,113,402 | 2.5957 | 2.509 | 2.499 | 2.509 | 2.423 | 2.518 | 4,488,646 | 2.4759 | 3.54% |
| 2020-04-22 | 0 | 2.540 | 2.540 | 2.550 | 2.440 | 2.550 | 4,385,000 | 11,023,270 | 2.5139 | 2.423 | 2.423 | 2.432 | 2.327 | 2.432 | 4,597,264 | 2.3978 | 0.79% |
| 2020-04-21 | 0 | 2.520 | 2.520 | 2.530 | 2.510 | 2.590 | 4,102,000 | 10,444,040 | 2.5461 | 2.404 | 2.404 | 2.413 | 2.394 | 2.470 | 4,300,565 | 2.4285 | -4.18% |
| 2020-04-20 | 0 | 2.630 | 2.630 | 2.650 | 2.580 | 2.660 | 4,410,000 | 11,575,740 | 2.6249 | 2.509 | 2.509 | 2.528 | 2.461 | 2.537 | 4,623,474 | 2.5037 | -1.13% |
| 2020-04-17 | 0 | 2.660 | 2.660 | 2.670 | 2.590 | 2.680 | 12,309,000 | 32,517,950 | 2.6418 | 2.537 | 2.537 | 2.547 | 2.470 | 2.556 | 12,904,839 | 2.5198 | 1.92% |
| 2020-04-16 | 0 | 2.610 | 2.610 | 2.620 | 2.510 | 2.630 | 5,301,000 | 13,666,100 | 2.5780 | 2.489 | 2.489 | 2.499 | 2.394 | 2.509 | 5,557,604 | 2.4590 | -1.51% |
| 2020-04-15 | 0 | 2.650 | 2.650 | 2.660 | 2.620 | 2.750 | 7,658,310 | 20,391,376 | 2.6626 | 2.528 | 2.528 | 2.537 | 2.499 | 2.623 | 8,029,024 | 2.5397 | -1.12% |
| 2020-04-14 | 0 | 2.680 | 2.680 | 2.690 | 2.640 | 2.720 | 4,545,000 | 12,218,340 | 2.6883 | 2.556 | 2.556 | 2.566 | 2.518 | 2.594 | 4,765,009 | 2.5642 | 0.37% |
| 2020-04-09 | 0 | 2.670 | 2.670 | 2.680 | 2.590 | 2.700 | 11,785,500 | 31,204,420 | 2.6477 | 2.547 | 2.547 | 2.556 | 2.470 | 2.575 | 12,355,998 | 2.5254 | 2.69% |
| 2020-04-08 | 0 | 2.600 | 2.600 | 2.610 | 2.550 | 2.640 | 10,807,000 | 28,043,840 | 2.5950 | 2.480 | 2.480 | 2.489 | 2.432 | 2.518 | 11,330,132 | 2.4752 | -3.70% |
| 2020-04-07 | 0 | 2.700 | 2.690 | 2.700 | 2.560 | 2.700 | 13,636,187 | 36,031,601 | 2.6424 | 2.575 | 2.566 | 2.575 | 2.442 | 2.575 | 14,296,271 | 2.5203 | 7.14% |
| 2020-04-06 | 0 | 2.520 | 2.510 | 2.520 | 2.430 | 2.550 | 8,063,002 | 20,073,634 | 2.4896 | 2.404 | 2.394 | 2.404 | 2.318 | 2.432 | 8,453,306 | 2.3746 | 0.40% |
| 2020-04-03 | 0 | 2.510 | 2.500 | 2.510 | 2.430 | 2.550 | 6,444,788 | 16,073,300 | 2.4940 | 2.394 | 2.385 | 2.394 | 2.318 | 2.432 | 6,756,760 | 2.3788 | 2.45% |
| 2020-04-02 | 0 | 2.450 | 2.450 | 2.460 | 2.310 | 2.510 | 4,875,000 | 11,901,500 | 2.4413 | 2.337 | 2.337 | 2.346 | 2.203 | 2.394 | 5,110,983 | 2.3286 | 1.66% |
| 2020-04-01 | 0 | 2.410 | 2.400 | 2.410 | 2.380 | 2.520 | 6,310,000 | 15,350,760 | 2.4328 | 2.299 | 2.289 | 2.299 | 2.270 | 2.404 | 6,615,447 | 2.3204 | -6.23% |
| 2020-03-31 | 0 | 2.570 | 2.500 | 2.570 | 2.270 | 2.570 | 13,286,903 | 31,954,976 | 2.4050 | 2.451 | 2.385 | 2.451 | 2.165 | 2.451 | 13,930,079 | 2.2940 | 10.30% |
| 2020-03-30 | 0 | 2.330 | 2.330 | 2.350 | 2.310 | 2.520 | 3,740,502 | 8,958,980 | 2.3951 | 2.222 | 2.222 | 2.241 | 2.203 | 2.404 | 3,921,568 | 2.2845 | -7.54% |
| 2020-03-27 | 0 | 2.520 | 2.520 | 2.530 | 2.520 | 2.630 | 2,542,000 | 6,525,700 | 2.5672 | 2.404 | 2.404 | 2.413 | 2.404 | 2.509 | 2,665,050 | 2.4486 | 0.00% |
| 2020-03-26 | 0 | 2.520 | 2.520 | 2.530 | 2.500 | 2.650 | 11,876,608 | 30,508,248 | 2.5688 | 2.404 | 2.404 | 2.413 | 2.385 | 2.528 | 12,451,516 | 2.4502 | -0.79% |
| 2020-03-25 | 0 | 2.540 | 2.540 | 2.550 | 2.330 | 2.600 | 14,938,100 | 37,045,646 | 2.4799 | 2.423 | 2.423 | 2.432 | 2.222 | 2.480 | 15,661,205 | 2.3654 | 13.90% |
| 2020-03-24 | 0 | 2.230 | 2.230 | 2.240 | 2.080 | 2.270 | 7,835,000 | 17,140,990 | 2.1877 | 2.127 | 2.127 | 2.137 | 1.984 | 2.165 | 8,214,267 | 2.0867 | 4.21% |
| 2020-03-23 | 0 | 2.140 | 2.130 | 2.140 | 2.050 | 2.170 | 6,782,500 | 14,242,560 | 2.0999 | 2.041 | 2.032 | 2.041 | 1.955 | 2.070 | 7,110,819 | 2.0029 | -6.14% |
| 2020-03-20 | 0 | 2.280 | 2.270 | 2.280 | 2.100 | 2.300 | 10,456,000 | 23,211,595 | 2.2199 | 2.175 | 2.165 | 2.175 | 2.003 | 2.194 | 10,962,141 | 2.1174 | 7.55% |
| 2020-03-19 | 0 | 2.120 | 2.100 | 2.120 | 2.000 | 2.280 | 16,658,000 | 34,459,730 | 2.0687 | 2.022 | 2.003 | 2.022 | 1.908 | 2.175 | 17,464,360 | 1.9731 | -7.02% |
| 2020-03-18 | 0 | 2.280 | 2.280 | 2.290 | 2.230 | 2.510 | 6,862,000 | 16,182,790 | 2.3583 | 2.175 | 2.175 | 2.184 | 2.127 | 2.394 | 7,194,167 | 2.2494 | -8.80% |
| 2020-03-17 | 0 | 2.500 | 2.500 | 2.510 | 2.390 | 2.530 | 8,695,000 | 21,371,480 | 2.4579 | 2.385 | 2.385 | 2.394 | 2.280 | 2.413 | 9,115,897 | 2.3444 | -3.47% |
| 2020-03-16 | 0 | 2.590 | 2.570 | 2.590 | 2.440 | 2.870 | 13,605,748 | 35,031,215 | 2.5747 | 2.470 | 2.451 | 2.470 | 2.327 | 2.737 | 14,264,359 | 2.4559 | -9.76% |
| 2020-03-13 | 0 | 2.870 | 2.860 | 2.870 | 2.580 | 2.890 | 18,780,846 | 51,158,303 | 2.7240 | 2.737 | 2.728 | 2.737 | 2.461 | 2.757 | 19,689,967 | 2.5982 | -4.97% |
| 2020-03-12 | 0 | 3.020 | 3.010 | 3.020 | 3.020 | 3.340 | 11,602,000 | 36,941,160 | 3.1840 | 2.881 | 2.871 | 2.881 | 2.881 | 3.186 | 12,163,616 | 3.0370 | -9.58% |
| 2020-03-11 | 0 | 3.340 | 3.330 | 3.340 | 3.340 | 3.420 | 3,135,500 | 10,590,340 | 3.3776 | 3.186 | 3.176 | 3.186 | 3.186 | 3.262 | 3,287,279 | 3.2216 | 1.52% |
| 2020-03-10 | 0 | 3.290 | 3.290 | 3.300 | 3.160 | 3.430 | 8,681,000 | 28,796,470 | 3.3172 | 3.138 | 3.138 | 3.148 | 3.014 | 3.272 | 9,101,219 | 3.1640 | -0.30% |
| 2020-03-09 | 0 | 3.300 | 3.290 | 3.300 | 3.220 | 3.600 | 20,401,000 | 69,314,920 | 3.3976 | 3.148 | 3.138 | 3.148 | 3.071 | 3.434 | 21,388,547 | 3.2407 | -11.05% |
| 2020-03-06 | 0 | 3.710 | 3.700 | 3.710 | 3.700 | 3.800 | 6,862,262 | 25,571,527 | 3.7264 | 3.539 | 3.529 | 3.539 | 3.529 | 3.625 | 7,194,442 | 3.5543 | -2.88% |
| 2020-03-05 | 0 | 3.820 | 3.810 | 3.820 | 3.700 | 3.850 | 6,323,100 | 23,994,013 | 3.7947 | 3.644 | 3.634 | 3.644 | 3.529 | 3.672 | 6,629,181 | 3.6195 | 3.80% |
| 2020-03-04 | 0 | 3.680 | 3.680 | 3.690 | 3.600 | 3.680 | 2,402,000 | 8,788,150 | 3.6587 | 3.510 | 3.510 | 3.520 | 3.434 | 3.510 | 2,518,273 | 3.4898 | 0.00% |
| 2020-03-03 | 0 | 3.680 | 3.670 | 3.680 | 3.640 | 3.770 | 3,254,000 | 12,064,165 | 3.7075 | 3.510 | 3.501 | 3.510 | 3.472 | 3.596 | 3,411,516 | 3.5363 | -2.65% |
| 2020-03-02 | 0 | 3.780 | 3.770 | 3.780 | 3.570 | 3.780 | 10,527,378 | 38,650,427 | 3.6714 | 3.605 | 3.596 | 3.605 | 3.405 | 3.605 | 11,036,975 | 3.5019 | 0.53% |
| 2020-02-28 | 0 | 3.760 | 3.720 | 3.760 | 3.560 | 4.020 | 32,562,000 | 123,288,200 | 3.7863 | 3.586 | 3.548 | 3.586 | 3.396 | 3.834 | 34,138,222 | 3.6114 | -8.96% |
| 2020-02-27 | 0 | 4.130 | 4.130 | 4.140 | 4.020 | 4.130 | 2,996,000 | 12,206,645 | 4.0743 | 3.939 | 3.939 | 3.949 | 3.834 | 3.939 | 3,141,027 | 3.8862 | 2.48% |
| 2020-02-26 | 0 | 4.030 | 4.020 | 4.040 | 3.990 | 4.180 | 7,610,800 | 31,086,905 | 4.0846 | 3.844 | 3.834 | 3.853 | 3.806 | 3.987 | 7,979,214 | 3.8960 | -5.18% |
| 2020-02-25 | 0 | 4.250 | 4.240 | 4.250 | 4.120 | 4.250 | 9,160,127 | 38,498,472 | 4.2028 | 4.054 | 4.044 | 4.054 | 3.930 | 4.054 | 9,603,539 | 4.0088 | 0.24% |
| 2020-02-24 | 0 | 4.240 | 4.240 | 4.250 | 4.230 | 4.340 | 4,696,000 | 20,021,465 | 4.2635 | 4.044 | 4.044 | 4.054 | 4.035 | 4.140 | 4,923,318 | 4.0667 | -3.85% |
| 2020-02-21 | 0 | 4.410 | 4.410 | 4.420 | 4.380 | 4.500 | 8,547,673 | 37,973,191 | 4.4425 | 4.206 | 4.206 | 4.216 | 4.178 | 4.292 | 8,961,438 | 4.2374 | -3.08% |
| 2020-02-20 | 0 | 4.550 | 4.550 | 4.560 | 4.410 | 4.580 | 7,907,000 | 35,767,710 | 4.5236 | 4.340 | 4.340 | 4.349 | 4.206 | 4.369 | 8,289,753 | 4.3147 | 3.88% |
| 2020-02-19 | 0 | 4.380 | 4.380 | 4.390 | 4.300 | 4.390 | 5,236,000 | 22,776,320 | 4.3499 | 4.178 | 4.178 | 4.187 | 4.101 | 4.187 | 5,489,458 | 4.1491 | 0.46% |
| 2020-02-18 | 0 | 4.360 | 4.360 | 4.370 | 4.350 | 4.430 | 5,640,000 | 24,672,889 | 4.3746 | 4.159 | 4.159 | 4.168 | 4.149 | 4.225 | 5,913,014 | 4.1726 | 0.23% |
| 2020-02-17 | 0 | 4.350 | 4.350 | 4.360 | 4.280 | 4.400 | 3,931,000 | 17,105,720 | 4.3515 | 4.149 | 4.149 | 4.159 | 4.082 | 4.197 | 4,121,287 | 4.1506 | 0.93% |
| 2020-02-14 | 0 | 4.310 | 4.310 | 4.340 | 4.250 | 4.340 | 8,458,000 | 36,440,850 | 4.3084 | 4.111 | 4.111 | 4.140 | 4.054 | 4.140 | 8,867,425 | 4.1095 | 0.70% |
| 2020-02-13 | 0 | 4.280 | 4.280 | 4.290 | 4.250 | 4.330 | 8,520,000 | 36,454,980 | 4.2788 | 4.082 | 4.082 | 4.092 | 4.054 | 4.130 | 8,932,426 | 4.0812 | 0.71% |
| 2020-02-12 | 0 | 4.250 | 4.250 | 4.290 | 4.240 | 4.290 | 9,446,000 | 40,291,250 | 4.2654 | 4.054 | 4.054 | 4.092 | 4.044 | 4.092 | 9,903,251 | 4.0685 | 0.47% |
| 2020-02-11 | 0 | 4.230 | 4.230 | 4.240 | 4.220 | 4.270 | 3,193,100 | 13,548,891 | 4.2432 | 4.035 | 4.035 | 4.044 | 4.025 | 4.073 | 3,347,668 | 4.0473 | -0.47% |
| 2020-02-10 | 0 | 4.250 | 4.250 | 4.270 | 4.230 | 4.330 | 6,120,542 | 26,053,818 | 4.2568 | 4.054 | 4.054 | 4.073 | 4.035 | 4.130 | 6,416,818 | 4.0602 | -2.75% |
| 2020-02-07 | 0 | 4.370 | 4.340 | 4.370 | 4.330 | 4.430 | 5,365,111 | 23,625,931 | 4.4036 | 4.168 | 4.140 | 4.168 | 4.130 | 4.225 | 5,624,819 | 4.2003 | -2.89% |
| 2020-02-06 | 0 | 4.500 | 4.490 | 4.500 | 4.410 | 4.520 | 12,296,000 | 55,272,215 | 4.4951 | 4.292 | 4.283 | 4.292 | 4.206 | 4.311 | 12,891,210 | 4.2876 | 2.27% |
| 2020-02-05 | 0 | 4.400 | 4.400 | 4.410 | 4.370 | 4.490 | 15,177,000 | 67,198,400 | 4.4276 | 4.197 | 4.197 | 4.206 | 4.168 | 4.283 | 15,911,670 | 4.2232 | 1.38% |
| 2020-02-04 | 0 | 4.340 | 4.340 | 4.350 | 4.180 | 4.340 | 14,694,000 | 62,954,460 | 4.2844 | 4.140 | 4.140 | 4.149 | 3.987 | 4.140 | 15,405,289 | 4.0865 | 3.83% |
| 2020-02-03 | 0 | 4.180 | 4.170 | 4.180 | 4.030 | 4.230 | 11,185,000 | 46,463,720 | 4.1541 | 3.987 | 3.977 | 3.987 | 3.844 | 4.035 | 11,726,430 | 3.9623 | -1.65% |
| 2020-01-31 | 0 | 4.250 | 4.250 | 4.260 | 4.230 | 4.370 | 14,749,000 | 63,120,890 | 4.2797 | 4.054 | 4.054 | 4.063 | 4.035 | 4.168 | 15,462,952 | 4.0821 | 0.00% |
| 2020-01-30 | 0 | 4.250 | 4.240 | 4.250 | 4.250 | 4.380 | 12,221,000 | 52,543,750 | 4.2995 | 4.054 | 4.044 | 4.054 | 4.054 | 4.178 | 12,812,579 | 4.1010 | -1.16% |
| 2020-01-29 | 0 | 4.300 | 4.280 | 4.300 | 4.250 | 4.380 | 6,713,000 | 28,877,920 | 4.3018 | 4.101 | 4.082 | 4.101 | 4.054 | 4.178 | 7,037,955 | 4.1032 | -2.93% |
| 2020-01-24 | 0 | 4.430 | 4.430 | 4.440 | 4.340 | 4.430 | 2,883,000 | 12,604,675 | 4.3721 | 4.225 | 4.225 | 4.235 | 4.140 | 4.225 | 3,022,557 | 4.1702 | 0.91% |
| 2020-01-23 | 0 | 4.390 | 4.390 | 4.400 | 4.340 | 4.550 | 9,082,000 | 40,029,550 | 4.4076 | 4.187 | 4.187 | 4.197 | 4.140 | 4.340 | 9,521,630 | 4.2041 | -4.77% |
| 2020-01-22 | 0 | 4.610 | 4.590 | 4.610 | 4.410 | 4.750 | 15,321,000 | 70,091,970 | 4.5749 | 4.397 | 4.378 | 4.397 | 4.206 | 4.531 | 16,062,640 | 4.3637 | -2.54% |
| 2020-01-21 | 0 | 4.730 | 4.730 | 4.750 | 4.670 | 4.970 | 10,083,000 | 48,806,640 | 4.8405 | 4.512 | 4.512 | 4.531 | 4.454 | 4.741 | 10,571,086 | 4.6170 | -2.87% |
| 2020-01-20 | 0 | 4.870 | 4.870 | 4.880 | 4.560 | 4.960 | 26,095,000 | 123,486,040 | 4.7322 | 4.645 | 4.645 | 4.655 | 4.349 | 4.731 | 27,358,175 | 4.5137 | 12.99% |
| 2020-01-17 | 0 | 4.310 | 4.310 | 4.330 | 4.210 | 4.330 | 8,163,000 | 34,817,110 | 4.2652 | 4.111 | 4.111 | 4.130 | 4.016 | 4.130 | 8,558,145 | 4.0683 | 1.89% |
| 2020-01-16 | 0 | 4.230 | 4.220 | 4.230 | 4.150 | 4.230 | 6,503,000 | 27,339,820 | 4.2042 | 4.035 | 4.025 | 4.035 | 3.958 | 4.035 | 6,817,789 | 4.0101 | 1.68% |
| 2020-01-15 | 0 | 4.160 | 4.150 | 4.160 | 4.100 | 4.200 | 3,606,000 | 14,978,560 | 4.1538 | 3.968 | 3.958 | 3.968 | 3.911 | 4.006 | 3,780,555 | 3.9620 | 0.48% |
| 2020-01-14 | 0 | 4.140 | 4.130 | 4.140 | 4.000 | 4.150 | 7,000,500 | 28,581,680 | 4.0828 | 3.949 | 3.939 | 3.949 | 3.815 | 3.958 | 7,339,372 | 3.8943 | 3.50% |
| 2020-01-13 | 0 | 4.000 | 4.000 | 4.010 | 3.920 | 4.020 | 7,334,000 | 29,211,530 | 3.9830 | 3.815 | 3.815 | 3.825 | 3.739 | 3.834 | 7,689,015 | 3.7991 | 2.83% |
| 2020-01-10 | 0 | 3.890 | 3.880 | 3.890 | 3.780 | 3.890 | 6,993,000 | 26,889,620 | 3.8452 | 3.710 | 3.701 | 3.710 | 3.605 | 3.710 | 7,331,509 | 3.6677 | 2.10% |
| 2020-01-09 | 0 | 3.810 | 3.810 | 3.820 | 3.780 | 3.830 | 3,437,000 | 13,032,230 | 3.7917 | 3.634 | 3.634 | 3.644 | 3.605 | 3.653 | 3,603,374 | 3.6167 | 1.06% |
| 2020-01-08 | 0 | 3.770 | 3.760 | 3.770 | 3.740 | 3.770 | 2,957,264 | 11,116,502 | 3.7590 | 3.596 | 3.586 | 3.596 | 3.567 | 3.596 | 3,100,416 | 3.5855 | -0.26% |
| 2020-01-07 | 0 | 3.780 | 3.770 | 3.780 | 3.770 | 3.800 | 558,000 | 2,107,530 | 3.7769 | 3.605 | 3.596 | 3.605 | 3.596 | 3.625 | 585,011 | 3.6025 | 0.27% |
| 2020-01-06 | 0 | 3.770 | 3.770 | 3.780 | 3.760 | 3.810 | 2,909,000 | 11,036,220 | 3.7938 | 3.596 | 3.596 | 3.605 | 3.586 | 3.634 | 3,049,815 | 3.6187 | -1.82% |
| 2020-01-03 | 0 | 3.840 | 3.830 | 3.840 | 3.820 | 3.850 | 5,025,000 | 19,234,670 | 3.8278 | 3.663 | 3.653 | 3.663 | 3.644 | 3.672 | 5,268,244 | 3.6511 | 1.32% |
| 2020-01-02 | 0 | 3.790 | 3.780 | 3.790 | 3.760 | 3.850 | 2,062,000 | 7,803,970 | 3.7847 | 3.615 | 3.605 | 3.615 | 3.586 | 3.672 | 2,161,815 | 3.6099 | -0.79% |
| 2019-12-31 | 0 | 3.820 | 3.810 | 3.820 | 3.800 | 3.830 | 4,180,000 | 15,923,700 | 3.8095 | 3.644 | 3.634 | 3.644 | 3.625 | 3.653 | 4,382,340 | 3.6336 | 0.53% |
| 2019-12-30 | 0 | 3.800 | 3.790 | 3.800 | 3.780 | 3.830 | 6,844,944 | 25,984,180 | 3.7961 | 3.625 | 3.615 | 3.625 | 3.605 | 3.653 | 7,176,286 | 3.6208 | 0.53% |
| 2019-12-27 | 0 | 3.780 | 3.780 | 3.790 | 3.730 | 3.800 | 2,908,000 | 10,936,150 | 3.7607 | 3.605 | 3.605 | 3.615 | 3.558 | 3.625 | 3,048,767 | 3.5871 | 0.80% |
| 2019-12-24 | 0 | 3.750 | 3.730 | 3.750 | 3.730 | 3.780 | 333,000 | 1,248,830 | 3.7502 | 3.577 | 3.558 | 3.577 | 3.558 | 3.605 | 349,119 | 3.5771 | -0.79% |
| 2019-12-23 | 0 | 3.780 | 3.750 | 3.780 | 3.730 | 3.790 | 8,128,800 | 30,568,020 | 3.7605 | 3.605 | 3.577 | 3.605 | 3.558 | 3.615 | 8,522,289 | 3.5868 | 2.16% |
| 2019-12-20 | 0 | 3.700 | 3.690 | 3.700 | 3.680 | 3.710 | 2,874,000 | 10,588,990 | 3.6844 | 3.529 | 3.520 | 3.529 | 3.510 | 3.539 | 3,013,121 | 3.5143 | 0.00% |
| 2019-12-19 | 0 | 3.700 | 3.690 | 3.710 | 3.670 | 3.710 | 4,379,000 | 16,142,570 | 3.6864 | 3.529 | 3.520 | 3.539 | 3.501 | 3.539 | 4,590,973 | 3.5162 | 0.27% |
| 2019-12-18 | 0 | 3.690 | 3.690 | 3.700 | 3.650 | 3.700 | 6,197,000 | 22,731,990 | 3.6682 | 3.520 | 3.520 | 3.529 | 3.481 | 3.529 | 6,496,977 | 3.4989 | 1.37% |
| 2019-12-17 | 0 | 3.640 | 3.640 | 3.650 | 3.640 | 3.690 | 4,041,000 | 14,810,670 | 3.6651 | 3.472 | 3.472 | 3.481 | 3.472 | 3.520 | 4,236,612 | 3.4959 | -0.82% |
| 2019-12-16 | 0 | 3.670 | 3.660 | 3.670 | 3.630 | 3.710 | 11,296,000 | 41,519,130 | 3.6756 | 3.501 | 3.491 | 3.501 | 3.462 | 3.539 | 11,842,803 | 3.5059 | 1.94% |
| 2019-12-13 | 0 | 3.600 | 3.600 | 3.610 | 3.490 | 3.620 | 16,017,000 | 56,373,100 | 3.5196 | 3.434 | 3.434 | 3.443 | 3.329 | 3.453 | 16,792,332 | 3.3571 | 4.35% |
| 2019-12-12 | 0 | 3.450 | 3.440 | 3.450 | 3.430 | 3.460 | 3,132,200 | 10,794,076 | 3.4462 | 3.291 | 3.281 | 3.291 | 3.272 | 3.300 | 3,283,820 | 3.2870 | 0.58% |
| 2019-12-11 | 0 | 3.430 | 3.420 | 3.430 | 3.420 | 3.430 | 2,896,000 | 9,908,060 | 3.4213 | 3.272 | 3.262 | 3.272 | 3.262 | 3.272 | 3,036,186 | 3.2633 | 0.29% |
| 2019-12-10 | 0 | 3.420 | 3.410 | 3.420 | 3.400 | 3.430 | 4,201,000 | 14,310,330 | 3.4064 | 3.262 | 3.253 | 3.262 | 3.243 | 3.272 | 4,404,357 | 3.2491 | 0.00% |
| 2019-12-09 | 0 | 3.420 | 3.410 | 3.420 | 3.400 | 3.440 | 2,701,000 | 9,216,170 | 3.4121 | 3.262 | 3.253 | 3.262 | 3.243 | 3.281 | 2,831,747 | 3.2546 | 0.29% |
| 2019-12-06 | 0 | 3.410 | 3.400 | 3.410 | 3.400 | 3.420 | 2,803,090 | 9,542,117 | 3.4041 | 3.253 | 3.243 | 3.253 | 3.243 | 3.262 | 2,938,779 | 3.2470 | 0.89% |
| 2019-12-05 | 0 | 3.380 | 3.380 | 3.390 | 3.370 | 3.390 | 1,721,000 | 5,811,650 | 3.3769 | 3.224 | 3.224 | 3.233 | 3.214 | 3.233 | 1,804,308 | 3.2210 | 1.20% |
| 2019-12-04 | 0 | 3.340 | 3.340 | 3.350 | 3.340 | 3.380 | 2,255,000 | 7,562,820 | 3.3538 | 3.186 | 3.186 | 3.195 | 3.186 | 3.224 | 2,364,157 | 3.1989 | -1.47% |
| 2019-12-03 | 0 | 3.390 | 3.390 | 3.400 | 3.390 | 3.420 | 1,780,000 | 6,046,710 | 3.3970 | 3.233 | 3.233 | 3.243 | 3.233 | 3.262 | 1,866,164 | 3.2402 | -0.59% |
| 2019-12-02 | 0 | 3.410 | 3.390 | 3.410 | 3.380 | 3.440 | 1,835,000 | 6,218,330 | 3.3887 | 3.253 | 3.233 | 3.253 | 3.224 | 3.281 | 1,923,826 | 3.2323 | 0.59% |
| 2019-11-29 | 0 | 3.390 | 3.390 | 3.400 | 3.370 | 3.440 | 2,040,000 | 6,927,720 | 3.3959 | 3.233 | 3.233 | 3.243 | 3.214 | 3.281 | 2,138,750 | 3.2391 | -1.74% |
| 2019-11-28 | 0 | 3.450 | 3.450 | 3.460 | 3.430 | 3.460 | 1,579,000 | 5,437,830 | 3.4438 | 3.291 | 3.291 | 3.300 | 3.272 | 3.300 | 1,655,434 | 3.2848 | 0.00% |
| 2019-11-27 | 0 | 3.450 | 3.440 | 3.450 | 3.400 | 3.450 | 3,929,000 | 13,413,625 | 3.4140 | 3.291 | 3.281 | 3.291 | 3.243 | 3.291 | 4,119,190 | 3.2564 | 0.58% |
| 2019-11-26 | 0 | 3.430 | 3.430 | 3.440 | 3.430 | 3.480 | 2,599,000 | 8,958,460 | 3.4469 | 3.272 | 3.272 | 3.281 | 3.272 | 3.319 | 2,724,809 | 3.2877 | -1.15% |
| 2019-11-25 | 0 | 3.470 | 3.460 | 3.470 | 3.440 | 3.490 | 2,424,000 | 8,386,630 | 3.4598 | 3.310 | 3.300 | 3.310 | 3.281 | 3.329 | 2,541,338 | 3.3001 | 0.58% |
| 2019-11-22 | 0 | 3.450 | 3.440 | 3.450 | 3.440 | 3.450 | 1,691,000 | 5,824,080 | 3.4442 | 3.291 | 3.281 | 3.291 | 3.281 | 3.291 | 1,772,856 | 3.2851 | 0.58% |
| 2019-11-21 | 0 | 3.430 | 3.430 | 3.440 | 3.430 | 3.450 | 1,846,000 | 6,336,630 | 3.4326 | 3.272 | 3.272 | 3.281 | 3.272 | 3.291 | 1,935,359 | 3.2741 | -0.87% |
| 2019-11-20 | 0 | 3.460 | 3.450 | 3.460 | 3.450 | 3.470 | 1,047,000 | 3,615,440 | 3.4531 | 3.300 | 3.291 | 3.300 | 3.291 | 3.310 | 1,097,682 | 3.2937 | 0.00% |
| 2019-11-19 | 0 | 3.460 | 3.460 | 3.470 | 3.440 | 3.490 | 2,647,000 | 9,135,100 | 3.4511 | 3.300 | 3.300 | 3.310 | 3.281 | 3.329 | 2,775,133 | 3.2918 | -0.86% |
| 2019-11-18 | 0 | 3.490 | 3.490 | 3.500 | 3.460 | 3.510 | 3,045,960 | 10,636,260 | 3.4919 | 3.329 | 3.329 | 3.338 | 3.300 | 3.348 | 3,193,405 | 3.3307 | 0.00% |
| 2019-11-15 | 0 | 3.490 | 3.490 | 3.500 | 3.470 | 3.510 | 5,633,000 | 19,606,650 | 3.4807 | 3.329 | 3.329 | 3.338 | 3.310 | 3.348 | 5,905,675 | 3.3200 | -0.29% |
| 2019-11-14 | 0 | 3.500 | 3.490 | 3.500 | 3.430 | 3.510 | 7,007,000 | 24,320,710 | 3.4709 | 3.338 | 3.329 | 3.338 | 3.272 | 3.348 | 7,346,186 | 3.3107 | 1.16% |
| 2019-11-13 | 0 | 3.460 | 3.450 | 3.460 | 3.410 | 3.500 | 15,140,000 | 52,072,190 | 3.4394 | 3.300 | 3.291 | 3.300 | 3.253 | 3.338 | 15,872,879 | 3.2806 | -1.42% |
| 2019-11-12 | 0 | 3.510 | 3.490 | 3.510 | 3.430 | 3.510 | 14,707,000 | 50,927,740 | 3.4628 | 3.348 | 3.329 | 3.348 | 3.272 | 3.348 | 15,418,919 | 3.3029 | 0.29% |
| 2019-11-11 | 0 | 3.500 | 3.490 | 3.500 | 3.440 | 3.520 | 12,754,000 | 44,281,480 | 3.4720 | 3.338 | 3.329 | 3.338 | 3.281 | 3.357 | 13,371,380 | 3.3117 | 0.29% |
| 2019-11-08 | 0 | 3.490 | 3.490 | 3.500 | 3.370 | 3.580 | 31,259,000 | 108,465,129 | 3.4699 | 3.329 | 3.329 | 3.338 | 3.214 | 3.415 | 32,772,148 | 3.3097 | -3.86% |
| 2019-11-07 | 0 | 3.630 | 3.620 | 3.630 | 3.600 | 3.630 | 2,763,219 | 9,977,471 | 3.6108 | 3.462 | 3.453 | 3.462 | 3.434 | 3.462 | 2,896,978 | 3.4441 | 0.28% |
| 2019-11-06 | 0 | 3.620 | 3.610 | 3.620 | 3.600 | 3.620 | 2,692,000 | 9,712,720 | 3.6080 | 3.453 | 3.443 | 3.453 | 3.434 | 3.453 | 2,822,311 | 3.4414 | 0.00% |
| 2019-11-05 | 0 | 3.620 | 3.610 | 3.620 | 3.570 | 3.620 | 8,730,794 | 31,438,181 | 3.6008 | 3.453 | 3.443 | 3.453 | 3.405 | 3.453 | 9,153,424 | 3.4346 | 1.40% |
| 2019-11-04 | 0 | 3.570 | 3.560 | 3.570 | 3.540 | 3.580 | 3,688,000 | 13,103,480 | 3.5530 | 3.405 | 3.396 | 3.405 | 3.377 | 3.415 | 3,866,524 | 3.3890 | 1.13% |
| 2019-11-01 | 0 | 3.530 | 3.520 | 3.530 | 3.520 | 3.570 | 4,692,000 | 16,604,205 | 3.5388 | 3.367 | 3.357 | 3.367 | 3.357 | 3.405 | 4,919,125 | 3.3754 | -1.40% |
| 2019-10-31 | 0 | 3.580 | 3.580 | 3.590 | 3.530 | 3.630 | 10,785,000 | 38,647,995 | 3.5835 | 3.415 | 3.415 | 3.424 | 3.367 | 3.462 | 11,307,067 | 3.4180 | 1.99% |
| 2019-10-30 | 0 | 3.510 | 3.510 | 3.520 | 3.460 | 3.520 | 9,600,000 | 33,478,945 | 3.4874 | 3.348 | 3.348 | 3.357 | 3.300 | 3.357 | 10,064,705 | 3.3264 | 0.86% |
| 2019-10-29 | 0 | 3.480 | 3.470 | 3.480 | 3.420 | 3.480 | 8,115,000 | 27,960,610 | 3.4455 | 3.319 | 3.310 | 3.319 | 3.262 | 3.319 | 8,507,821 | 3.2865 | 2.96% |
| 2019-10-28 | 0 | 3.380 | 3.380 | 3.390 | 3.370 | 3.400 | 4,152,000 | 14,013,030 | 3.3750 | 3.224 | 3.224 | 3.233 | 3.214 | 3.243 | 4,352,985 | 3.2192 | 0.30% |
| 2019-10-25 | 0 | 3.370 | 3.360 | 3.370 | 3.330 | 3.370 | 3,984,000 | 13,332,020 | 3.3464 | 3.214 | 3.205 | 3.214 | 3.176 | 3.214 | 4,176,853 | 3.1919 | 1.51% |
| 2019-10-24 | 0 | 3.320 | 3.320 | 3.330 | 3.290 | 3.340 | 3,986,000 | 13,181,940 | 3.3071 | 3.167 | 3.167 | 3.176 | 3.138 | 3.186 | 4,178,949 | 3.1544 | 0.30% |
| 2019-10-23 | 0 | 3.310 | 3.310 | 3.320 | 3.270 | 3.340 | 6,809,000 | 22,478,090 | 3.3012 | 3.157 | 3.157 | 3.167 | 3.119 | 3.186 | 7,138,602 | 3.1488 | 0.00% |
| 2019-10-22 | 0 | 3.310 | 3.300 | 3.310 | 3.260 | 3.310 | 2,943,000 | 9,677,650 | 3.2884 | 3.157 | 3.148 | 3.157 | 3.109 | 3.157 | 3,085,461 | 3.1365 | 1.22% |
| 2019-10-21 | 0 | 3.270 | 3.270 | 3.280 | 3.230 | 3.280 | 4,407,000 | 14,353,750 | 3.2570 | 3.119 | 3.119 | 3.129 | 3.081 | 3.129 | 4,620,329 | 3.1067 | -0.61% |
| 2019-10-18 | 0 | 3.290 | 3.290 | 3.300 | 3.260 | 3.310 | 2,331,350 | 7,685,211 | 3.2965 | 3.138 | 3.138 | 3.148 | 3.109 | 3.157 | 2,444,203 | 3.1443 | 0.30% |
| 2019-10-17 | 0 | 3.280 | 3.280 | 3.290 | 3.250 | 3.310 | 1,215,000 | 3,976,830 | 3.2731 | 3.129 | 3.129 | 3.138 | 3.100 | 3.157 | 1,273,814 | 3.1220 | 0.00% |
| 2019-10-16 | 0 | 3.280 | 3.260 | 3.280 | 3.220 | 3.300 | 1,742,000 | 5,681,430 | 3.2614 | 3.129 | 3.109 | 3.129 | 3.071 | 3.148 | 1,826,325 | 3.1109 | -0.91% |
| 2019-10-15 | 0 | 3.310 | 3.290 | 3.310 | 3.270 | 3.320 | 2,337,647 | 7,685,903 | 3.2879 | 3.157 | 3.138 | 3.157 | 3.119 | 3.167 | 2,450,805 | 3.1361 | 0.91% |
| 2019-10-14 | 0 | 3.280 | 3.280 | 3.290 | 3.260 | 3.320 | 1,496,000 | 4,915,130 | 3.2855 | 3.129 | 3.129 | 3.138 | 3.109 | 3.167 | 1,568,417 | 3.1338 | -1.20% |
| 2019-10-11 | 0 | 3.320 | 3.320 | 3.330 | 3.270 | 3.330 | 2,662,000 | 8,777,030 | 3.2972 | 3.167 | 3.167 | 3.176 | 3.119 | 3.176 | 2,790,859 | 3.1449 | 2.47% |
| 2019-10-10 | 0 | 3.240 | 3.230 | 3.250 | 3.220 | 3.280 | 1,268,000 | 4,123,420 | 3.2519 | 3.090 | 3.081 | 3.100 | 3.071 | 3.129 | 1,329,380 | 3.1018 | 0.00% |
| 2019-10-09 | 0 | 3.240 | 3.230 | 3.240 | 3.230 | 3.290 | 884,303 | 2,877,143 | 3.2536 | 3.090 | 3.081 | 3.090 | 3.081 | 3.138 | 927,109 | 3.1033 | -1.22% |
| 2019-10-08 | 0 | 3.280 | 3.270 | 3.280 | 3.270 | 3.320 | 1,934,241 | 6,360,346 | 3.2883 | 3.129 | 3.119 | 3.129 | 3.119 | 3.167 | 2,027,871 | 3.1365 | -1.20% |
| 2019-10-04 | 0 | 3.320 | 3.320 | 3.330 | 3.300 | 3.350 | 2,009,000 | 6,683,160 | 3.3266 | 3.167 | 3.167 | 3.176 | 3.148 | 3.195 | 2,106,249 | 3.1730 | 0.00% |
| 2019-10-03 | 0 | 3.320 | 3.310 | 3.320 | 3.310 | 3.360 | 2,126,759 | 7,074,304 | 3.3263 | 3.167 | 3.157 | 3.167 | 3.157 | 3.205 | 2,229,709 | 3.1727 | -1.48% |
| 2019-10-02 | 0 | 3.370 | 3.360 | 3.370 | 3.350 | 3.430 | 2,083,000 | 7,069,730 | 3.3940 | 3.214 | 3.205 | 3.214 | 3.195 | 3.272 | 2,183,831 | 3.2373 | -2.32% |
| 2019-09-30 | 0 | 3.450 | 3.420 | 3.450 | 3.400 | 3.450 | 1,511,000 | 5,181,600 | 3.4293 | 3.291 | 3.262 | 3.291 | 3.243 | 3.291 | 1,584,143 | 3.2709 | 0.29% |
| 2019-09-27 | 0 | 3.440 | 3.430 | 3.440 | 3.400 | 3.450 | 1,539,000 | 5,274,240 | 3.4271 | 3.281 | 3.272 | 3.281 | 3.243 | 3.291 | 1,613,498 | 3.2688 | -0.29% |
| 2019-09-26 | 0 | 3.450 | 3.440 | 3.450 | 3.410 | 3.460 | 1,751,000 | 6,016,590 | 3.4361 | 3.291 | 3.281 | 3.291 | 3.253 | 3.300 | 1,835,760 | 3.2774 | 0.00% |
| 2019-09-25 | 0 | 3.450 | 3.450 | 3.460 | 3.440 | 3.490 | 1,312,000 | 4,528,880 | 3.4519 | 3.291 | 3.291 | 3.300 | 3.281 | 3.329 | 1,375,510 | 3.2925 | -1.15% |
| 2019-09-24 | 0 | 3.490 | 3.490 | 3.500 | 3.380 | 3.500 | 5,961,000 | 20,570,145 | 3.4508 | 3.329 | 3.329 | 3.338 | 3.224 | 3.338 | 6,249,553 | 3.2915 | 2.05% |
| 2019-09-23 | 0 | 3.420 | 3.420 | 3.430 | 3.320 | 3.450 | 2,790,000 | 9,457,840 | 3.3899 | 3.262 | 3.262 | 3.272 | 3.167 | 3.291 | 2,925,055 | 3.2334 | -0.29% |
| 2019-09-20 | 0 | 3.430 | 3.420 | 3.430 | 3.390 | 3.470 | 1,040,400 | 3,554,694 | 3.4167 | 3.272 | 3.262 | 3.272 | 3.233 | 3.310 | 1,090,762 | 3.2589 | -0.58% |
| 2019-09-19 | 0 | 3.450 | 3.450 | 3.460 | 3.430 | 3.480 | 4,980,000 | 17,225,640 | 3.4590 | 3.291 | 3.291 | 3.300 | 3.272 | 3.319 | 5,221,066 | 3.2993 | 2.07% |
| 2019-09-18 | 0 | 3.380 | 3.380 | 3.390 | 3.340 | 3.380 | 1,768,000 | 5,956,270 | 3.3689 | 3.224 | 3.224 | 3.233 | 3.186 | 3.224 | 1,853,583 | 3.2134 | 0.00% |
| 2019-09-17 | 0 | 3.380 | 3.370 | 3.380 | 3.300 | 3.400 | 4,042,500 | 13,542,760 | 3.3501 | 3.224 | 3.214 | 3.224 | 3.148 | 3.243 | 4,238,184 | 3.1954 | 0.60% |
| 2019-09-16 | 0 | 3.360 | 3.360 | 3.390 | 3.320 | 3.400 | 1,102,000 | 3,695,340 | 3.3533 | 3.205 | 3.205 | 3.233 | 3.167 | 3.243 | 1,155,344 | 3.1985 | -1.18% |
| 2019-09-13 | 0 | 3.400 | 3.390 | 3.400 | 3.380 | 3.440 | 2,284,000 | 7,773,340 | 3.4034 | 3.243 | 3.233 | 3.243 | 3.224 | 3.281 | 2,394,561 | 3.2462 | 0.59% |
| 2019-09-12 | 0 | 3.380 | 3.370 | 3.380 | 3.320 | 3.380 | 2,790,000 | 9,371,920 | 3.3591 | 3.224 | 3.214 | 3.224 | 3.167 | 3.224 | 2,925,055 | 3.2040 | 1.81% |
| 2019-09-11 | 0 | 3.320 | 3.320 | 3.340 | 3.240 | 3.320 | 3,322,000 | 10,926,270 | 3.2891 | 3.167 | 3.167 | 3.186 | 3.090 | 3.167 | 3,482,807 | 3.1372 | 2.47% |
| 2019-09-10 | 0 | 3.240 | 3.240 | 3.260 | 3.220 | 3.290 | 1,144,000 | 3,708,610 | 3.2418 | 3.090 | 3.090 | 3.109 | 3.071 | 3.138 | 1,199,377 | 3.0921 | -0.61% |
| 2019-09-09 | 0 | 3.260 | 3.250 | 3.260 | 3.190 | 3.290 | 1,794,000 | 5,775,910 | 3.2196 | 3.109 | 3.100 | 3.109 | 3.043 | 3.138 | 1,880,842 | 3.0709 | 0.00% |
| 2019-09-06 | 0 | 3.260 | 3.250 | 3.260 | 3.240 | 3.300 | 1,564,102 | 5,104,209 | 3.2633 | 3.109 | 3.100 | 3.109 | 3.090 | 3.148 | 1,639,815 | 3.1127 | 0.31% |
| 2019-09-05 | 0 | 3.250 | 3.250 | 3.260 | 3.200 | 3.270 | 2,100,700 | 6,819,232 | 3.2462 | 3.100 | 3.100 | 3.109 | 3.052 | 3.119 | 2,202,388 | 3.0963 | 0.93% |
| 2019-09-04 | 0 | 3.220 | 3.220 | 3.230 | 3.160 | 3.260 | 1,845,000 | 5,923,930 | 3.2108 | 3.071 | 3.071 | 3.081 | 3.014 | 3.109 | 1,934,311 | 3.0626 | 0.31% |
| 2019-09-03 | 0 | 3.210 | 3.200 | 3.210 | 3.190 | 3.260 | 4,117,000 | 13,291,770 | 3.2285 | 3.062 | 3.052 | 3.062 | 3.043 | 3.109 | 4,316,291 | 3.0794 | 0.94% |
| 2019-09-02 | 0 | 3.180 | 3.170 | 3.180 | 3.090 | 3.190 | 6,367,906 | 20,046,651 | 3.1481 | 3.033 | 3.024 | 3.033 | 2.947 | 3.043 | 6,676,156 | 3.0027 | 4.26% |
| 2019-08-30 | 0 | 3.050 | 3.050 | 3.080 | 3.050 | 3.090 | 2,289,000 | 7,032,660 | 3.0724 | 2.909 | 2.909 | 2.938 | 2.909 | 2.947 | 2,399,803 | 2.9305 | -0.33% |
| 2019-08-29 | 0 | 3.060 | 3.050 | 3.060 | 3.040 | 3.080 | 2,187,000 | 6,683,440 | 3.0560 | 2.919 | 2.909 | 2.919 | 2.900 | 2.938 | 2,292,866 | 2.9149 | -0.33% |
| 2019-08-28 | 0 | 3.070 | 3.060 | 3.070 | 3.020 | 3.090 | 3,586,000 | 10,941,340 | 3.0511 | 2.928 | 2.919 | 2.928 | 2.881 | 2.947 | 3,759,587 | 2.9103 | -0.32% |
| 2019-08-27 | 0 | 3.080 | 3.080 | 3.090 | 3.040 | 3.100 | 2,876,000 | 8,848,510 | 3.0767 | 2.938 | 2.938 | 2.947 | 2.900 | 2.957 | 3,015,218 | 2.9346 | 0.33% |
| 2019-08-26 | 0 | 3.070 | 3.060 | 3.070 | 3.020 | 3.090 | 5,919,000 | 18,023,420 | 3.0450 | 2.928 | 2.919 | 2.928 | 2.881 | 2.947 | 6,205,520 | 2.9044 | -2.85% |
| 2019-08-23 | 0 | 3.160 | 3.150 | 3.160 | 3.130 | 3.170 | 3,697,000 | 11,653,830 | 3.1522 | 3.014 | 3.005 | 3.014 | 2.985 | 3.024 | 3,875,960 | 3.0067 | 0.32% |
| 2019-08-22 | 0 | 3.150 | 3.140 | 3.150 | 3.110 | 3.160 | 1,866,000 | 5,846,160 | 3.1330 | 3.005 | 2.995 | 3.005 | 2.966 | 3.014 | 1,956,327 | 2.9883 | 0.32% |
| 2019-08-21 | 0 | 3.140 | 3.130 | 3.140 | 3.070 | 3.180 | 7,737,000 | 24,194,508 | 3.1271 | 2.995 | 2.985 | 2.995 | 2.928 | 3.033 | 8,111,523 | 2.9827 | 2.95% |
| 2019-08-20 | 0 | 3.050 | 3.050 | 3.060 | 3.010 | 3.080 | 1,358,000 | 4,152,730 | 3.0580 | 2.909 | 2.909 | 2.919 | 2.871 | 2.938 | 1,423,736 | 2.9168 | 1.33% |
| 2019-08-19 | 0 | 3.010 | 3.010 | 3.020 | 3.010 | 3.080 | 3,383,508 | 10,314,823 | 3.0486 | 2.871 | 2.871 | 2.881 | 2.871 | 2.938 | 3,547,293 | 2.9078 | -1.31% |
| 2019-08-16 | 0 | 3.050 | 3.040 | 3.050 | 3.040 | 3.070 | 1,344,000 | 4,100,140 | 3.0507 | 2.909 | 2.900 | 2.909 | 2.900 | 2.928 | 1,409,059 | 2.9098 | -0.65% |
| 2019-08-15 | 0 | 3.070 | 3.060 | 3.070 | 3.010 | 3.090 | 2,889,000 | 8,842,920 | 3.0609 | 2.928 | 2.919 | 2.928 | 2.871 | 2.947 | 3,028,847 | 2.9196 | -2.54% |
| 2019-08-14 | 0 | 3.150 | 3.150 | 3.170 | 3.120 | 3.190 | 3,605,000 | 11,351,590 | 3.1488 | 3.005 | 3.005 | 3.024 | 2.976 | 3.043 | 3,779,506 | 3.0035 | 0.00% |
| 2019-08-13 | 0 | 3.150 | 3.140 | 3.150 | 3.110 | 3.210 | 5,656,700 | 17,807,918 | 3.1481 | 3.005 | 2.995 | 3.005 | 2.966 | 3.062 | 5,930,523 | 3.0028 | -2.48% |
| 2019-08-12 | 0 | 3.230 | 3.230 | 3.240 | 3.190 | 3.250 | 7,123,000 | 23,006,790 | 3.2299 | 3.081 | 3.081 | 3.090 | 3.043 | 3.100 | 7,467,802 | 3.0808 | -0.92% |
| 2019-08-09 | 0 | 3.260 | 3.260 | 3.270 | 3.030 | 3.340 | 32,240,000 | 102,795,790 | 3.1885 | 3.109 | 3.109 | 3.119 | 2.890 | 3.186 | 33,800,635 | 3.0412 | -4.96% |
| 2019-08-08 | 0 | 3.430 | 3.430 | 3.440 | 3.370 | 3.440 | 7,158,000 | 24,426,480 | 3.4125 | 3.272 | 3.272 | 3.281 | 3.214 | 3.281 | 7,504,496 | 3.2549 | 0.88% |
| 2019-08-07 | 0 | 3.400 | 3.400 | 3.410 | 3.290 | 3.410 | 8,092,135 | 27,221,670 | 3.3640 | 3.243 | 3.243 | 3.253 | 3.138 | 3.253 | 8,483,849 | 3.2086 | 1.19% |
| 2019-08-06 | 0 | 3.360 | 3.360 | 3.370 | 3.200 | 3.380 | 7,793,000 | 25,682,530 | 3.2956 | 3.205 | 3.205 | 3.214 | 3.052 | 3.224 | 8,170,234 | 3.1434 | 0.00% |
| 2019-08-05 | 0 | 3.360 | 3.360 | 3.370 | 3.250 | 3.400 | 7,747,000 | 25,682,770 | 3.3152 | 3.205 | 3.205 | 3.214 | 3.100 | 3.243 | 8,122,007 | 3.1621 | -2.89% |
| 2019-08-02 | 0 | 3.460 | 3.460 | 3.470 | 3.390 | 3.480 | 6,446,000 | 22,084,995 | 3.4262 | 3.300 | 3.300 | 3.310 | 3.233 | 3.319 | 6,758,030 | 3.2680 | -1.42% |
| 2019-08-01 | 0 | 3.510 | 3.510 | 3.520 | 3.500 | 3.600 | 6,543,000 | 23,129,490 | 3.5350 | 3.348 | 3.348 | 3.357 | 3.338 | 3.434 | 6,859,726 | 3.3718 | -2.50% |
| 2019-07-31 | 0 | 3.600 | 3.590 | 3.600 | 3.580 | 3.670 | 5,054,000 | 18,217,950 | 3.6047 | 3.434 | 3.424 | 3.434 | 3.415 | 3.501 | 5,298,648 | 3.4382 | -1.64% |
| 2019-07-30 | 0 | 3.660 | 3.660 | 3.670 | 3.590 | 3.680 | 6,786,200 | 24,657,503 | 3.6335 | 3.491 | 3.491 | 3.501 | 3.424 | 3.510 | 7,114,698 | 3.4657 | 2.52% |
| 2019-07-29 | 0 | 3.570 | 3.570 | 3.580 | 3.540 | 3.630 | 7,484,000 | 26,737,220 | 3.5726 | 3.405 | 3.405 | 3.415 | 3.377 | 3.462 | 7,846,276 | 3.4076 | 0.56% |
| 2019-07-26 | 0 | 3.550 | 3.550 | 3.560 | 3.500 | 3.580 | 7,704,000 | 27,240,040 | 3.5358 | 3.386 | 3.386 | 3.396 | 3.338 | 3.415 | 8,076,926 | 3.3726 | 1.43% |
| 2019-07-25 | 0 | 3.500 | 3.500 | 3.510 | 3.460 | 3.520 | 5,426,000 | 18,973,170 | 3.4967 | 3.338 | 3.338 | 3.348 | 3.300 | 3.357 | 5,688,655 | 3.3353 | 1.16% |
| 2019-07-24 | 0 | 3.460 | 3.460 | 3.480 | 3.450 | 3.530 | 3,916,000 | 13,601,080 | 3.4732 | 3.300 | 3.300 | 3.319 | 3.291 | 3.367 | 4,105,561 | 3.3128 | -0.57% |
| 2019-07-23 | 0 | 3.480 | 3.470 | 3.480 | 3.390 | 3.490 | 4,715,000 | 16,171,070 | 3.4297 | 3.319 | 3.310 | 3.319 | 3.233 | 3.329 | 4,943,238 | 3.2714 | 1.75% |
| 2019-07-22 | 0 | 3.420 | 3.410 | 3.420 | 3.410 | 3.500 | 3,245,380 | 11,151,723 | 3.4362 | 3.262 | 3.253 | 3.262 | 3.253 | 3.338 | 3,402,478 | 3.2775 | -1.16% |
| 2019-07-19 | 0 | 3.460 | 3.450 | 3.460 | 3.360 | 3.550 | 9,776,000 | 34,022,236 | 3.4802 | 3.300 | 3.291 | 3.300 | 3.205 | 3.386 | 10,249,225 | 3.3195 | 2.98% |
| 2019-07-18 | 0 | 3.360 | 3.350 | 3.360 | 3.320 | 3.360 | 3,439,500 | 11,517,005 | 3.3485 | 3.205 | 3.195 | 3.205 | 3.167 | 3.205 | 3,605,995 | 3.1938 | 0.60% |
| 2019-07-17 | 0 | 3.340 | 3.340 | 3.350 | 3.320 | 3.360 | 2,182,000 | 7,287,945 | 3.3400 | 3.186 | 3.186 | 3.195 | 3.167 | 3.205 | 2,287,624 | 3.1858 | 0.00% |
| 2019-07-16 | 0 | 3.340 | 3.340 | 3.350 | 3.310 | 3.360 | 2,613,875 | 8,731,177 | 3.3403 | 3.186 | 3.186 | 3.195 | 3.157 | 3.205 | 2,740,404 | 3.1861 | 0.00% |
| 2019-07-15 | 0 | 3.340 | 3.330 | 3.340 | 3.300 | 3.370 | 4,807,954 | 16,039,925 | 3.3361 | 3.186 | 3.176 | 3.186 | 3.148 | 3.214 | 5,040,692 | 3.1821 | -0.30% |
| 2019-07-12 | 0 | 3.350 | 3.350 | 3.360 | 3.330 | 3.370 | 2,559,000 | 8,577,880 | 3.3520 | 3.195 | 3.195 | 3.205 | 3.176 | 3.214 | 2,682,873 | 3.1973 | -0.59% |
| 2019-07-11 | 0 | 3.370 | 3.360 | 3.370 | 3.340 | 3.380 | 2,593,000 | 8,715,210 | 3.3611 | 3.214 | 3.205 | 3.214 | 3.186 | 3.224 | 2,718,519 | 3.2059 | 1.51% |
| 2019-07-10 | 0 | 3.320 | 3.310 | 3.320 | 3.250 | 3.330 | 3,165,000 | 10,418,510 | 3.2918 | 3.167 | 3.157 | 3.167 | 3.100 | 3.176 | 3,318,207 | 3.1398 | 0.30% |
| 2019-07-09 | 0 | 3.310 | 3.300 | 3.310 | 3.260 | 3.340 | 7,072,000 | 23,346,460 | 3.3013 | 3.157 | 3.148 | 3.157 | 3.109 | 3.186 | 7,414,333 | 3.1488 | -0.60% |
| 2019-07-08 | 0 | 3.330 | 3.320 | 3.330 | 3.270 | 3.370 | 8,356,437 | 27,676,440 | 3.3120 | 3.176 | 3.167 | 3.176 | 3.119 | 3.214 | 8,760,945 | 3.1591 | 2.46% |
| 2019-07-05 | 0 | 3.250 | 3.250 | 3.260 | 3.190 | 3.260 | 6,406,000 | 20,679,350 | 3.2281 | 3.100 | 3.100 | 3.109 | 3.043 | 3.109 | 6,716,094 | 3.0791 | 2.52% |
| 2019-07-04 | 0 | 3.170 | 3.170 | 3.180 | 3.170 | 3.200 | 2,804,000 | 8,919,060 | 3.1808 | 3.024 | 3.024 | 3.033 | 3.024 | 3.052 | 2,939,733 | 3.0340 | 0.32% |
| 2019-07-03 | 0 | 3.160 | 3.160 | 3.170 | 3.160 | 3.200 | 2,390,000 | 7,567,380 | 3.1663 | 3.014 | 3.014 | 3.024 | 3.014 | 3.052 | 2,505,692 | 3.0201 | -0.94% |
| 2019-07-02 | 0 | 3.190 | 3.190 | 3.200 | 3.190 | 3.230 | 3,092,586 | 9,905,419 | 3.2030 | 3.043 | 3.043 | 3.052 | 3.043 | 3.081 | 3,242,288 | 3.0551 | -0.31% |
| 2019-06-28 | 0 | 3.200 | 3.200 | 3.210 | 3.180 | 3.230 | 2,122,000 | 6,796,610 | 3.2029 | 3.052 | 3.052 | 3.062 | 3.033 | 3.081 | 2,224,719 | 3.0550 | -0.93% |
| 2019-06-27 | 0 | 3.230 | 3.220 | 3.230 | 3.220 | 3.250 | 1,320,646 | 4,262,146 | 3.2273 | 3.081 | 3.071 | 3.081 | 3.071 | 3.100 | 1,384,574 | 3.0783 | -0.31% |
| 2019-06-26 | 0 | 3.240 | 3.220 | 3.240 | 3.200 | 3.240 | 3,900,814 | 12,561,122 | 3.2201 | 3.090 | 3.071 | 3.090 | 3.052 | 3.090 | 4,089,640 | 3.0714 | 0.93% |
| 2019-06-25 | 0 | 3.210 | 3.200 | 3.220 | 3.190 | 3.270 | 2,469,348 | 7,950,412 | 3.2196 | 3.062 | 3.052 | 3.071 | 3.043 | 3.119 | 2,588,881 | 3.0710 | -0.31% |
| 2019-06-24 | 0 | 3.220 | 3.220 | 3.230 | 3.210 | 3.270 | 1,553,000 | 5,019,180 | 3.2319 | 3.071 | 3.071 | 3.081 | 3.062 | 3.119 | 1,628,176 | 3.0827 | -1.53% |
| 2019-06-21 | 0 | 3.270 | 3.260 | 3.270 | 3.230 | 3.270 | 3,994,000 | 12,990,020 | 3.2524 | 3.119 | 3.109 | 3.119 | 3.081 | 3.119 | 4,187,337 | 3.1022 | 1.55% |
| 2019-06-20 | 0 | 3.220 | 3.210 | 3.220 | 3.150 | 3.260 | 6,668,990 | 21,352,418 | 3.2017 | 3.071 | 3.062 | 3.071 | 3.005 | 3.109 | 6,991,814 | 3.0539 | 2.55% |
| 2019-06-19 | 0 | 3.140 | 3.120 | 3.140 | 3.070 | 3.160 | 4,799,000 | 14,971,610 | 3.1197 | 2.995 | 2.976 | 2.995 | 2.928 | 3.014 | 5,031,304 | 2.9757 | 2.95% |
| 2019-06-18 | 0 | 3.050 | 3.050 | 3.060 | 3.030 | 3.070 | 2,214,000 | 6,760,000 | 3.0533 | 2.909 | 2.909 | 2.919 | 2.890 | 2.928 | 2,321,173 | 2.9123 | 0.33% |
| 2019-06-17 | 0 | 3.040 | 3.020 | 3.040 | 3.020 | 3.090 | 1,159,002 | 3,518,696 | 3.0360 | 2.900 | 2.881 | 2.900 | 2.881 | 2.947 | 1,215,106 | 2.8958 | -0.98% |
| 2019-06-14 | 0 | 3.070 | 3.060 | 3.070 | 3.030 | 3.120 | 3,542,990 | 10,877,859 | 3.0702 | 2.928 | 2.919 | 2.928 | 2.890 | 2.976 | 3,714,495 | 2.9285 | 0.99% |
| 2019-06-13 | 0 | 3.040 | 3.040 | 3.050 | 2.950 | 3.050 | 3,918,000 | 11,824,070 | 3.0179 | 2.900 | 2.900 | 2.909 | 2.814 | 2.909 | 4,107,658 | 2.8785 | 1.67% |
| 2019-06-12 | 0 | 2.990 | 2.990 | 3.000 | 2.950 | 3.040 | 5,902,000 | 17,660,540 | 2.9923 | 2.852 | 2.852 | 2.861 | 2.814 | 2.900 | 6,187,697 | 2.8541 | -2.29% |
| 2019-06-11 | 0 | 3.060 | 3.050 | 3.060 | 2.910 | 3.080 | 11,633,000 | 34,948,000 | 3.0042 | 2.919 | 2.909 | 2.919 | 2.776 | 2.938 | 12,196,116 | 2.8655 | 4.79% |
| 2019-06-10 | 0 | 2.920 | 2.910 | 2.920 | 2.870 | 2.930 | 3,798,504 | 11,012,611 | 2.8992 | 2.785 | 2.776 | 2.785 | 2.737 | 2.795 | 3,982,377 | 2.7653 | 2.82% |
| 2019-06-06 | 0 | 2.840 | 2.840 | 2.850 | 2.800 | 2.860 | 2,660,000 | 7,509,480 | 2.8231 | 2.709 | 2.709 | 2.718 | 2.671 | 2.728 | 2,788,762 | 2.6928 | -0.35% |
| 2019-06-05 | 0 | 2.850 | 2.840 | 2.850 | 2.810 | 2.870 | 6,033,164 | 17,089,012 | 2.8325 | 2.718 | 2.709 | 2.718 | 2.680 | 2.737 | 6,325,210 | 2.7017 | 1.79% |
| 2019-06-04 | 0 | 2.800 | 2.800 | 2.810 | 2.780 | 2.820 | 2,559,000 | 7,143,500 | 2.7915 | 2.671 | 2.671 | 2.680 | 2.652 | 2.690 | 2,682,873 | 2.6626 | 0.72% |
| 2019-06-03 | 0 | 2.780 | 2.780 | 2.800 | 2.780 | 2.880 | 3,953,000 | 11,090,640 | 2.8056 | 2.652 | 2.652 | 2.671 | 2.652 | 2.747 | 4,144,352 | 2.6761 | -3.47% |
| 2019-05-31 | 0 | 2.880 | 2.880 | 2.890 | 2.830 | 2.910 | 6,632,000 | 19,052,020 | 2.8727 | 2.747 | 2.747 | 2.757 | 2.699 | 2.776 | 6,953,034 | 2.7401 | -1.03% |
| 2019-05-30 | 0 | 2.910 | 2.880 | 2.910 | 2.880 | 2.940 | 2,937,000 | 8,506,620 | 2.8964 | 2.776 | 2.747 | 2.776 | 2.747 | 2.804 | 3,079,171 | 2.7626 | -0.34% |
| 2019-05-29 | 0 | 2.920 | 2.920 | 2.930 | 2.900 | 2.950 | 3,028,000 | 8,839,410 | 2.9192 | 2.785 | 2.785 | 2.795 | 2.766 | 2.814 | 3,174,576 | 2.7844 | -1.68% |
| 2019-05-28 | 0 | 2.970 | 2.970 | 2.980 | 2.870 | 2.990 | 9,246,001 | 27,385,337 | 2.9619 | 2.833 | 2.833 | 2.842 | 2.737 | 2.852 | 9,693,570 | 2.8251 | 3.85% |
| 2019-05-27 | 0 | 2.860 | 2.860 | 2.880 | 2.820 | 2.890 | 18,828,000 | 54,071,590 | 2.8719 | 2.728 | 2.728 | 2.747 | 2.690 | 2.757 | 19,739,403 | 2.7393 | 4.76% |
| 2019-05-24 | 0 | 2.730 | 2.730 | 2.740 | 2.690 | 2.800 | 8,470,000 | 23,199,860 | 2.7391 | 2.604 | 2.604 | 2.613 | 2.566 | 2.671 | 8,880,006 | 2.6126 | -2.50% |
| 2019-05-23 | 0 | 2.800 | 2.800 | 2.810 | 2.760 | 2.900 | 13,131,000 | 37,089,720 | 2.8246 | 2.671 | 2.671 | 2.680 | 2.633 | 2.766 | 13,766,630 | 2.6942 | -2.78% |
| 2019-05-22 | 0 | 2.880 | 2.880 | 2.890 | 2.840 | 2.900 | 11,390,000 | 32,813,678 | 2.8809 | 2.747 | 2.747 | 2.757 | 2.709 | 2.766 | 11,941,353 | 2.7479 | -0.35% |
| 2019-05-21 | 0 | 2.890 | 2.890 | 2.900 | 2.860 | 2.930 | 5,767,000 | 16,676,550 | 2.8917 | 2.757 | 2.757 | 2.766 | 2.728 | 2.795 | 6,046,162 | 2.7582 | -1.03% |
| 2019-05-20 | 0 | 2.920 | 2.920 | 2.930 | 2.900 | 3.010 | 4,841,000 | 14,203,330 | 2.9340 | 2.785 | 2.785 | 2.795 | 2.766 | 2.871 | 5,075,337 | 2.7985 | -2.67% |
| 2019-05-17 | 0 | 3.000 | 2.980 | 3.000 | 2.940 | 3.000 | 11,049,000 | 32,828,900 | 2.9712 | 2.861 | 2.842 | 2.861 | 2.804 | 2.861 | 11,583,847 | 2.8340 | 1.69% |
| 2019-05-16 | 0 | 2.950 | 2.930 | 2.950 | 2.890 | 2.970 | 11,852,000 | 34,775,000 | 2.9341 | 2.814 | 2.795 | 2.814 | 2.757 | 2.833 | 12,425,717 | 2.7986 | -0.67% |
| 2019-05-15 | 0 | 2.970 | 2.960 | 2.970 | 2.950 | 3.010 | 14,407,000 | 42,976,550 | 2.9830 | 2.833 | 2.823 | 2.833 | 2.814 | 2.871 | 15,104,397 | 2.8453 | 0.00% |
| 2019-05-14 | 0 | 2.970 | 2.960 | 2.970 | 2.870 | 3.050 | 23,123,000 | 68,123,930 | 2.9462 | 2.833 | 2.823 | 2.833 | 2.737 | 2.909 | 24,242,310 | 2.8101 | -5.11% |
| 2019-05-10 | 0 | 3.130 | 3.130 | 3.140 | 3.020 | 3.150 | 11,876,000 | 36,712,860 | 3.0913 | 2.985 | 2.985 | 2.995 | 2.881 | 3.005 | 12,450,879 | 2.9486 | 0.97% |
| 2019-05-09 | 0 | 3.100 | 3.090 | 3.110 | 3.100 | 3.160 | 6,203,020 | 19,343,651 | 3.1184 | 2.957 | 2.947 | 2.966 | 2.957 | 3.014 | 6,503,288 | 2.9744 | -1.90% |
| 2019-05-08 | 0 | 3.160 | 3.160 | 3.170 | 3.100 | 3.170 | 13,674,375 | 43,221,271 | 3.1607 | 3.014 | 3.014 | 3.024 | 2.957 | 3.024 | 14,336,308 | 3.0148 | -0.63% |
| 2019-05-07 | 0 | 3.180 | 3.160 | 3.180 | 3.130 | 3.180 | 9,827,000 | 31,072,420 | 3.1619 | 3.033 | 3.014 | 3.033 | 2.985 | 3.033 | 10,302,694 | 3.0160 | 0.00% |
| 2019-05-06 | 0 | 3.180 | 3.180 | 3.190 | 3.070 | 3.190 | 18,552,943 | 58,258,418 | 3.1401 | 3.033 | 3.033 | 3.043 | 2.928 | 3.043 | 19,451,031 | 2.9951 | -2.15% |
| 2019-05-03 | 0 | 3.250 | 3.240 | 3.250 | 3.110 | 3.260 | 17,540,000 | 56,146,900 | 3.2011 | 3.100 | 3.090 | 3.100 | 2.966 | 3.109 | 18,389,055 | 3.0533 | -0.31% |
| 2019-05-02 | 0 | 3.260 | 3.260 | 3.270 | 3.200 | 3.360 | 10,303,000 | 33,855,480 | 3.2860 | 3.109 | 3.109 | 3.119 | 3.052 | 3.205 | 10,801,735 | 3.1343 | -2.98% |
| 2019-04-30 | 0 | 3.360 | 3.350 | 3.360 | 3.310 | 3.370 | 7,144,588 | 23,961,830 | 3.3538 | 3.205 | 3.195 | 3.205 | 3.157 | 3.214 | 7,490,435 | 3.1990 | -0.30% |
| 2019-04-29 | 0 | 3.370 | 3.360 | 3.370 | 3.340 | 3.390 | 3,152,000 | 10,608,920 | 3.3658 | 3.214 | 3.205 | 3.214 | 3.186 | 3.233 | 3,304,578 | 3.2104 | -0.59% |
| 2019-04-26 | 0 | 3.390 | 3.390 | 3.400 | 3.380 | 3.470 | 6,605,000 | 22,480,970 | 3.4036 | 3.233 | 3.233 | 3.243 | 3.224 | 3.310 | 6,924,727 | 3.2465 | -2.02% |
| 2019-04-25 | 0 | 3.460 | 3.450 | 3.460 | 3.440 | 3.500 | 7,224,500 | 24,933,980 | 3.4513 | 3.300 | 3.291 | 3.300 | 3.281 | 3.338 | 7,574,215 | 3.2920 | -1.42% |
| 2019-04-24 | 0 | 3.510 | 3.510 | 3.520 | 3.410 | 3.560 | 6,758,000 | 23,541,330 | 3.4835 | 3.348 | 3.348 | 3.357 | 3.253 | 3.396 | 7,085,133 | 3.3226 | -1.13% |
| 2019-04-23 | 0 | 3.550 | 3.550 | 3.560 | 3.500 | 3.580 | 6,464,000 | 22,872,810 | 3.5385 | 3.386 | 3.386 | 3.396 | 3.338 | 3.415 | 6,776,902 | 3.3751 | 1.14% |
| 2019-04-18 | 0 | 3.510 | 3.500 | 3.510 | 3.500 | 3.600 | 8,177,000 | 28,880,950 | 3.5320 | 3.348 | 3.338 | 3.348 | 3.338 | 3.434 | 8,572,822 | 3.3689 | -2.23% |
| 2019-04-17 | 0 | 3.590 | 3.590 | 3.600 | 3.410 | 3.640 | 28,831,000 | 102,504,120 | 3.5553 | 3.424 | 3.424 | 3.434 | 3.253 | 3.472 | 30,226,616 | 3.3912 | 5.59% |
| 2019-04-16 | 0 | 3.400 | 3.400 | 3.410 | 3.360 | 3.420 | 4,796,000 | 16,304,660 | 3.3996 | 3.243 | 3.243 | 3.253 | 3.205 | 3.262 | 5,028,159 | 3.2427 | 0.59% |
| 2019-04-15 | 0 | 3.380 | 3.370 | 3.380 | 3.350 | 3.440 | 12,286,000 | 41,710,240 | 3.3949 | 3.224 | 3.214 | 3.224 | 3.195 | 3.281 | 12,880,726 | 3.2382 | 0.30% |
| 2019-04-12 | 0 | 3.370 | 3.370 | 3.380 | 3.340 | 3.380 | 6,386,000 | 21,437,350 | 3.3569 | 3.214 | 3.214 | 3.224 | 3.186 | 3.224 | 6,695,126 | 3.2019 | 0.00% |
| 2019-04-11 | 0 | 3.370 | 3.370 | 3.390 | 3.350 | 3.400 | 6,613,000 | 22,366,640 | 3.3822 | 3.214 | 3.214 | 3.233 | 3.195 | 3.243 | 6,933,114 | 3.2261 | -0.88% |
| 2019-04-10 | 0 | 3.400 | 3.390 | 3.400 | 3.360 | 3.400 | 3,342,000 | 11,295,650 | 3.3799 | 3.243 | 3.233 | 3.243 | 3.205 | 3.243 | 3,503,775 | 3.2239 | 0.00% |
| 2019-04-09 | 0 | 3.400 | 3.400 | 3.410 | 3.350 | 3.400 | 6,789,000 | 22,982,120 | 3.3852 | 3.243 | 3.243 | 3.253 | 3.195 | 3.243 | 7,117,634 | 3.2289 | 1.19% |
| 2019-04-08 | 0 | 3.360 | 3.350 | 3.360 | 3.320 | 3.400 | 8,844,100 | 29,662,266 | 3.3539 | 3.205 | 3.195 | 3.205 | 3.167 | 3.243 | 9,272,215 | 3.1990 | 0.00% |
| 2019-04-04 | 0 | 3.360 | 3.360 | 3.370 | 3.360 | 3.440 | 6,528,000 | 22,115,290 | 3.3878 | 3.205 | 3.205 | 3.214 | 3.205 | 3.281 | 6,844,000 | 3.2313 | -2.33% |
| 2019-04-03 | 0 | 3.440 | 3.430 | 3.440 | 3.380 | 3.450 | 8,013,000 | 27,433,230 | 3.4236 | 3.281 | 3.272 | 3.281 | 3.224 | 3.291 | 8,400,884 | 3.2655 | 0.00% |
| 2019-04-02 | 0 | 3.440 | 3.430 | 3.440 | 3.350 | 3.440 | 19,936,941 | 67,770,521 | 3.3992 | 3.281 | 3.272 | 3.281 | 3.195 | 3.281 | 20,902,024 | 3.2423 | 2.38% |
| 2019-04-01 | 0 | 3.360 | 3.350 | 3.360 | 3.330 | 3.440 | 10,628,010 | 35,830,494 | 3.3713 | 3.205 | 3.195 | 3.205 | 3.176 | 3.281 | 11,142,478 | 3.2157 | -0.88% |
| 2019-03-29 | 0 | 3.390 | 3.380 | 3.390 | 3.300 | 3.430 | 27,591,010 | 92,351,463 | 3.3472 | 3.233 | 3.224 | 3.233 | 3.148 | 3.272 | 28,926,602 | 3.1926 | -1.17% |
| 2019-03-28 | 0 | 3.430 | 3.430 | 3.440 | 3.370 | 3.480 | 10,677,000 | 36,509,990 | 3.4195 | 3.272 | 3.272 | 3.281 | 3.214 | 3.319 | 11,193,839 | 3.2616 | -2.56% |
| 2019-03-27 | 0 | 3.520 | 3.510 | 3.520 | 3.490 | 3.560 | 5,173,010 | 18,198,414 | 3.5180 | 3.357 | 3.348 | 3.357 | 3.329 | 3.396 | 5,423,419 | 3.3555 | -0.56% |
| 2019-03-26 | 0 | 3.540 | 3.530 | 3.540 | 3.460 | 3.560 | 8,947,000 | 31,530,990 | 3.5242 | 3.377 | 3.367 | 3.377 | 3.300 | 3.396 | 9,380,096 | 3.3615 | 0.28% |
| 2019-03-25 | 0 | 3.530 | 3.530 | 3.550 | 3.530 | 3.590 | 9,584,000 | 34,074,890 | 3.5554 | 3.367 | 3.367 | 3.386 | 3.367 | 3.424 | 10,047,931 | 3.3912 | -3.02% |
| 2019-03-22 | 0 | 3.640 | 3.640 | 3.650 | 3.590 | 3.650 | 11,639,000 | 42,110,720 | 3.6181 | 3.472 | 3.472 | 3.481 | 3.424 | 3.481 | 12,202,407 | 3.4510 | 1.11% |
| 2019-03-21 | 0 | 3.600 | 3.600 | 3.610 | 3.560 | 3.610 | 4,969,000 | 17,850,000 | 3.5923 | 3.434 | 3.434 | 3.443 | 3.396 | 3.443 | 5,209,533 | 3.4264 | -0.28% |
| 2019-03-20 | 0 | 3.610 | 3.600 | 3.610 | 3.580 | 3.650 | 6,032,833 | 21,774,200 | 3.6093 | 3.443 | 3.434 | 3.443 | 3.415 | 3.481 | 6,324,863 | 3.4426 | -1.10% |
| 2019-03-19 | 0 | 3.650 | 3.640 | 3.650 | 3.560 | 3.650 | 8,702,000 | 31,506,295 | 3.6206 | 3.481 | 3.472 | 3.481 | 3.396 | 3.481 | 9,123,236 | 3.4534 | 1.11% |
| 2019-03-18 | 0 | 3.610 | 3.600 | 3.610 | 3.530 | 3.610 | 15,849,000 | 56,705,310 | 3.5778 | 3.443 | 3.434 | 3.443 | 3.367 | 3.443 | 16,616,199 | 3.4127 | 1.12% |
| 2019-03-15 | 0 | 3.570 | 3.570 | 3.580 | 3.570 | 3.620 | 10,993,000 | 39,486,290 | 3.5919 | 3.405 | 3.405 | 3.415 | 3.405 | 3.453 | 11,525,136 | 3.4261 | -2.46% |
| 2019-03-14 | 0 | 3.660 | 3.650 | 3.660 | 3.550 | 3.690 | 10,779,000 | 39,172,630 | 3.6342 | 3.491 | 3.481 | 3.491 | 3.386 | 3.520 | 11,300,777 | 3.4664 | -0.27% |
| 2019-03-13 | 0 | 3.670 | 3.670 | 3.680 | 3.660 | 3.730 | 8,961,378 | 32,951,421 | 3.6770 | 3.501 | 3.501 | 3.510 | 3.491 | 3.558 | 9,395,170 | 3.5073 | -1.34% |
| 2019-03-12 | 0 | 3.720 | 3.710 | 3.720 | 3.680 | 3.740 | 13,372,000 | 49,590,520 | 3.7085 | 3.548 | 3.539 | 3.548 | 3.510 | 3.567 | 14,019,296 | 3.5373 | 0.54% |
| 2019-03-11 | 0 | 3.700 | 3.700 | 3.710 | 3.500 | 3.710 | 19,904,000 | 72,352,140 | 3.6351 | 3.529 | 3.529 | 3.539 | 3.338 | 3.539 | 20,867,489 | 3.4672 | 4.23% |
| 2019-03-08 | 0 | 3.550 | 3.550 | 3.570 | 3.520 | 3.710 | 13,881,000 | 50,067,800 | 3.6069 | 3.386 | 3.386 | 3.405 | 3.357 | 3.539 | 14,552,935 | 3.4404 | -5.33% |
| 2019-03-07 | 0 | 3.750 | 3.750 | 3.760 | 3.600 | 3.860 | 58,536,000 | 216,518,170 | 3.6989 | 3.577 | 3.577 | 3.586 | 3.434 | 3.682 | 61,369,540 | 3.5281 | -2.60% |
| 2019-03-06 | 0 | 3.850 | 3.850 | 3.860 | 3.820 | 3.870 | 8,568,000 | 32,935,410 | 3.8440 | 3.672 | 3.672 | 3.682 | 3.644 | 3.691 | 8,982,749 | 3.6665 | 0.79% |
| 2019-03-05 | 0 | 3.820 | 3.820 | 3.830 | 3.780 | 3.840 | 7,498,000 | 28,533,395 | 3.8055 | 3.644 | 3.644 | 3.653 | 3.605 | 3.663 | 7,860,954 | 3.6298 | -0.52% |
| 2019-03-04 | 0 | 3.840 | 3.830 | 3.840 | 3.750 | 3.850 | 16,470,000 | 62,763,230 | 3.8108 | 3.663 | 3.653 | 3.663 | 3.577 | 3.672 | 17,267,260 | 3.6348 | 2.13% |
| 2019-03-01 | 0 | 3.760 | 3.760 | 3.770 | 3.690 | 3.760 | 10,620,000 | 39,665,910 | 3.7350 | 3.586 | 3.586 | 3.596 | 3.520 | 3.586 | 11,134,080 | 3.5626 | 1.62% |
| 2019-02-28 | 0 | 3.700 | 3.690 | 3.700 | 3.670 | 3.770 | 16,867,000 | 62,596,800 | 3.7112 | 3.529 | 3.520 | 3.529 | 3.501 | 3.596 | 17,683,477 | 3.5398 | -2.12% |
| 2019-02-27 | 0 | 3.780 | 3.770 | 3.780 | 3.710 | 3.830 | 21,447,000 | 80,527,600 | 3.7547 | 3.605 | 3.596 | 3.605 | 3.539 | 3.653 | 22,485,180 | 3.5814 | -0.79% |
| 2019-02-26 | 0 | 3.810 | 3.800 | 3.810 | 3.770 | 3.860 | 16,819,000 | 64,128,040 | 3.8128 | 3.634 | 3.625 | 3.634 | 3.596 | 3.682 | 17,633,154 | 3.6368 | -1.30% |
| 2019-02-25 | 0 | 3.860 | 3.840 | 3.860 | 3.700 | 3.860 | 26,664,009 | 101,077,713 | 3.7908 | 3.682 | 3.663 | 3.682 | 3.529 | 3.682 | 27,954,728 | 3.6158 | 3.21% |
| 2019-02-22 | 0 | 3.740 | 3.720 | 3.740 | 3.700 | 3.760 | 14,324,000 | 53,333,325 | 3.7234 | 3.567 | 3.548 | 3.567 | 3.529 | 3.586 | 15,017,379 | 3.5514 | 0.00% |
| 2019-02-21 | 0 | 3.740 | 3.730 | 3.740 | 3.680 | 3.760 | 23,142,000 | 86,150,590 | 3.7227 | 3.567 | 3.558 | 3.567 | 3.510 | 3.586 | 24,262,230 | 3.5508 | 1.91% |
| 2019-02-20 | 0 | 3.670 | 3.670 | 3.680 | 3.640 | 3.740 | 20,364,000 | 74,800,550 | 3.6732 | 3.501 | 3.501 | 3.510 | 3.472 | 3.567 | 21,349,756 | 3.5036 | -0.81% |
| 2019-02-19 | 0 | 3.700 | 3.690 | 3.700 | 3.650 | 3.760 | 21,883,000 | 80,911,470 | 3.6975 | 3.529 | 3.520 | 3.529 | 3.481 | 3.586 | 22,942,286 | 3.5267 | -2.37% |
| 2019-02-18 | 0 | 3.790 | 3.790 | 3.800 | 3.760 | 3.850 | 23,089,000 | 87,560,430 | 3.7923 | 3.615 | 3.615 | 3.625 | 3.586 | 3.672 | 24,206,664 | 3.6172 | 0.53% |
| 2019-02-15 | 0 | 3.770 | 3.770 | 3.780 | 3.640 | 3.880 | 50,948,000 | 189,528,045 | 3.7200 | 3.596 | 3.596 | 3.605 | 3.472 | 3.701 | 53,414,229 | 3.5483 | -3.58% |
| 2019-02-14 | 0 | 3.910 | 3.910 | 3.920 | 3.910 | 3.970 | 17,859,020 | 70,351,967 | 3.9393 | 3.729 | 3.729 | 3.739 | 3.729 | 3.787 | 18,723,518 | 3.7574 | -1.76% |
| 2019-02-13 | 0 | 3.980 | 3.970 | 3.980 | 3.900 | 3.980 | 29,411,020 | 115,995,278 | 3.9439 | 3.796 | 3.787 | 3.796 | 3.720 | 3.796 | 30,834,713 | 3.7618 | 1.27% |
| 2019-02-12 | 0 | 3.930 | 3.920 | 3.930 | 3.850 | 3.950 | 30,522,500 | 118,878,195 | 3.8948 | 3.749 | 3.739 | 3.749 | 3.672 | 3.768 | 31,999,996 | 3.7149 | 2.34% |
| 2019-02-11 | 0 | 3.840 | 3.840 | 3.850 | 3.770 | 3.950 | 59,766,000 | 229,296,835 | 3.8366 | 3.663 | 3.663 | 3.672 | 3.596 | 3.768 | 62,659,080 | 3.6594 | 3.50% |
| 2019-02-08 | 0 | 3.710 | 3.700 | 3.710 | 3.390 | 3.880 | 107,064,424 | 391,239,298 | 3.6542 | 3.539 | 3.529 | 3.539 | 3.233 | 3.701 | 112,247,069 | 3.4855 | 12.08% |
| 2019-02-04 | 0 | 3.310 | 3.290 | 3.310 | 3.290 | 3.320 | 6,456,001 | 21,299,653 | 3.2992 | 3.157 | 3.138 | 3.157 | 3.138 | 3.167 | 6,768,515 | 3.1469 | 0.91% |
| 2019-02-01 | 0 | 3.280 | 3.280 | 3.290 | 3.280 | 3.350 | 55,986,140 | 184,888,119 | 3.3024 | 3.129 | 3.129 | 3.138 | 3.129 | 3.195 | 58,696,249 | 3.1499 | 0.00% |
| 2019-01-31 | 0 | 3.280 | 3.280 | 3.290 | 3.250 | 3.320 | 69,598,092 | 228,076,316 | 3.2770 | 3.129 | 3.129 | 3.138 | 3.100 | 3.167 | 72,967,112 | 3.1257 | 0.92% |
| 2019-01-30 | 0 | 3.250 | 3.230 | 3.250 | 3.180 | 3.300 | 95,782,829 | 310,968,182 | 3.2466 | 3.100 | 3.081 | 3.100 | 3.033 | 3.148 | 100,419,368 | 3.0967 | -0.91% |
| 2019-01-29 | 0 | 3.280 | 3.280 | 3.290 | 3.200 | 3.400 | 159,541,491 | 528,249,280 | 3.3110 | 3.129 | 3.129 | 3.138 | 3.052 | 3.243 | 167,264,383 | 3.1582 | 0.61% |
| 2019-01-28 | 0 | 3.260 | 3.250 | 3.260 | 2.960 | 3.270 | 102,011,000 | 319,401,780 | 3.1311 | 3.109 | 3.100 | 3.109 | 2.823 | 3.119 | 106,949,025 | 2.9865 | 9.40% |
| 2019-01-25 | 0 | 2.980 | 2.970 | 2.980 | 2.900 | 3.000 | 26,934,000 | 79,758,420 | 2.9613 | 2.842 | 2.833 | 2.842 | 2.766 | 2.861 | 28,237,789 | 2.8245 | 1.71% |
| 2019-01-24 | 0 | 2.930 | 2.930 | 2.940 | 2.790 | 2.950 | 25,836,000 | 74,196,090 | 2.8718 | 2.795 | 2.795 | 2.804 | 2.661 | 2.814 | 27,086,638 | 2.7392 | 4.27% |
| 2019-01-23 | 0 | 2.810 | 2.800 | 2.810 | 2.750 | 2.830 | 9,678,000 | 27,014,900 | 2.7914 | 2.680 | 2.671 | 2.680 | 2.623 | 2.699 | 10,146,481 | 2.6625 | 1.08% |
| 2019-01-22 | 0 | 2.780 | 2.780 | 2.790 | 2.690 | 2.800 | 6,240,000 | 17,172,080 | 2.7519 | 2.652 | 2.652 | 2.661 | 2.566 | 2.671 | 6,542,058 | 2.6249 | 1.46% |
| 2019-01-21 | 0 | 2.740 | 2.730 | 2.740 | 2.700 | 2.780 | 11,250,000 | 30,905,840 | 2.7472 | 2.613 | 2.604 | 2.613 | 2.575 | 2.652 | 11,794,576 | 2.6203 | 1.86% |
| 2019-01-18 | 0 | 2.690 | 2.690 | 2.700 | 2.580 | 2.690 | 19,232,000 | 51,144,920 | 2.6594 | 2.566 | 2.566 | 2.575 | 2.461 | 2.566 | 20,162,959 | 2.5366 | 3.46% |
| 2019-01-17 | 0 | 2.600 | 2.600 | 2.610 | 2.570 | 2.660 | 20,192,000 | 52,479,750 | 2.5990 | 2.480 | 2.480 | 2.489 | 2.451 | 2.537 | 21,169,430 | 2.4790 | 6.12% |
| 2019-01-16 | 0 | 2.450 | 2.450 | 2.470 | 2.440 | 2.520 | 25,273,000 | 62,563,930 | 2.4755 | 2.337 | 2.337 | 2.356 | 2.327 | 2.404 | 26,496,385 | 2.3612 | -5.04% |
| 2019-01-15 | 0 | 2.580 | 2.570 | 2.580 | 2.530 | 2.610 | 6,995,000 | 18,073,320 | 2.5837 | 2.461 | 2.451 | 2.461 | 2.413 | 2.489 | 7,333,606 | 2.4645 | 1.57% |
| 2019-01-14 | 0 | 2.540 | 2.530 | 2.540 | 2.530 | 2.620 | 5,831,000 | 14,941,270 | 2.5624 | 2.423 | 2.413 | 2.423 | 2.413 | 2.499 | 6,113,260 | 2.4441 | -2.68% |
| 2019-01-11 | 0 | 2.610 | 2.600 | 2.610 | 2.590 | 2.650 | 10,854,000 | 28,344,950 | 2.6115 | 2.489 | 2.480 | 2.489 | 2.470 | 2.528 | 11,379,407 | 2.4909 | 1.16% |
| 2019-01-10 | 0 | 2.580 | 2.570 | 2.580 | 2.570 | 2.630 | 9,365,000 | 24,250,480 | 2.5895 | 2.461 | 2.451 | 2.461 | 2.451 | 2.509 | 9,818,330 | 2.4699 | 0.00% |
| 2019-01-09 | 0 | 2.580 | 2.570 | 2.580 | 2.540 | 2.660 | 9,993,100 | 25,983,866 | 2.6002 | 2.461 | 2.451 | 2.461 | 2.423 | 2.537 | 10,476,834 | 2.4801 | -2.27% |
| 2019-01-08 | 0 | 2.640 | 2.630 | 2.640 | 2.570 | 2.680 | 13,193,000 | 34,751,220 | 2.6341 | 2.518 | 2.509 | 2.518 | 2.451 | 2.556 | 13,831,631 | 2.5124 | 2.72% |
| 2019-01-07 | 0 | 2.570 | 2.560 | 2.570 | 2.520 | 2.620 | 14,149,000 | 36,475,480 | 2.5780 | 2.451 | 2.442 | 2.451 | 2.404 | 2.499 | 14,833,908 | 2.4589 | 0.78% |
| 2019-01-04 | 0 | 2.550 | 2.540 | 2.550 | 2.490 | 2.560 | 6,129,000 | 15,486,710 | 2.5268 | 2.432 | 2.423 | 2.432 | 2.375 | 2.442 | 6,425,685 | 2.4101 | 0.39% |
| 2019-01-03 | 0 | 2.540 | 2.520 | 2.540 | 2.460 | 2.540 | 6,395,000 | 15,941,860 | 2.4929 | 2.423 | 2.404 | 2.423 | 2.346 | 2.423 | 6,704,561 | 2.3778 | 0.79% |
| 2019-01-02 | 0 | 2.520 | 2.520 | 2.530 | 2.500 | 2.630 | 10,490,000 | 26,577,350 | 2.5336 | 2.404 | 2.404 | 2.413 | 2.385 | 2.509 | 10,997,787 | 2.4166 | -2.70% |
| 2018-12-31 | 0 | 2.590 | 2.590 | 2.600 | 2.500 | 2.600 | 10,573,000 | 27,172,640 | 2.5700 | 2.470 | 2.470 | 2.480 | 2.385 | 2.480 | 11,084,805 | 2.4513 | 4.02% |
| 2018-12-28 | 0 | 2.490 | 2.490 | 2.500 | 2.450 | 2.520 | 11,510,000 | 28,720,880 | 2.4953 | 2.375 | 2.375 | 2.385 | 2.337 | 2.404 | 12,067,162 | 2.3801 | 1.63% |
| 2018-12-27 | 0 | 2.450 | 2.450 | 2.460 | 2.350 | 2.480 | 23,814,000 | 57,978,270 | 2.4346 | 2.337 | 2.337 | 2.346 | 2.241 | 2.365 | 24,966,759 | 2.3222 | 6.52% |
| 2018-12-24 | 0 | 2.300 | 2.290 | 2.300 | 2.230 | 2.380 | 19,406,000 | 44,366,510 | 2.2862 | 2.194 | 2.184 | 2.194 | 2.127 | 2.270 | 20,345,382 | 2.1807 | -3.36% |
| 2018-12-21 | 0 | 2.380 | 2.380 | 2.390 | 2.360 | 2.500 | 28,515,000 | 68,997,240 | 2.4197 | 2.270 | 2.270 | 2.280 | 2.251 | 2.385 | 29,895,320 | 2.3080 | -2.86% |
| 2018-12-20 | 0 | 2.450 | 2.440 | 2.450 | 2.440 | 2.840 | 109,975,000 | 287,565,590 | 2.6148 | 2.337 | 2.327 | 2.337 | 2.327 | 2.709 | 115,298,537 | 2.4941 | 9.38% |
| 2018-12-19 | 0 | 2.240 | 2.230 | 2.240 | 2.210 | 2.250 | 2,892,000 | 6,474,230 | 2.2387 | 2.137 | 2.127 | 2.137 | 2.108 | 2.146 | 3,031,992 | 2.1353 | 1.36% |
| 2018-12-18 | 0 | 2.210 | 2.200 | 2.210 | 2.200 | 2.240 | 2,124,000 | 4,711,490 | 2.2182 | 2.108 | 2.098 | 2.108 | 2.098 | 2.137 | 2,226,816 | 2.1158 | -0.90% |
| 2018-12-17 | 0 | 2.230 | 2.230 | 2.250 | 2.210 | 2.250 | 2,429,000 | 5,406,950 | 2.2260 | 2.127 | 2.127 | 2.146 | 2.108 | 2.146 | 2,546,580 | 2.1232 | -1.33% |
| 2018-12-14 | 0 | 2.260 | 2.250 | 2.260 | 2.240 | 2.260 | 2,322,000 | 5,226,340 | 2.2508 | 2.156 | 2.146 | 2.156 | 2.137 | 2.156 | 2,434,401 | 2.1469 | -0.44% |
| 2018-12-13 | 0 | 2.270 | 2.260 | 2.270 | 2.250 | 2.280 | 2,902,000 | 6,581,530 | 2.2679 | 2.165 | 2.156 | 2.165 | 2.146 | 2.175 | 3,042,477 | 2.1632 | 0.44% |
| 2018-12-12 | 0 | 2.260 | 2.250 | 2.260 | 2.250 | 2.280 | 2,706,000 | 6,133,160 | 2.2665 | 2.156 | 2.146 | 2.156 | 2.146 | 2.175 | 2,836,989 | 2.1619 | -0.44% |
| 2018-12-11 | 0 | 2.270 | 2.250 | 2.270 | 2.230 | 2.270 | 2,869,000 | 6,474,620 | 2.2568 | 2.165 | 2.146 | 2.165 | 2.127 | 2.165 | 3,007,879 | 2.1526 | 1.34% |
| 2018-12-10 | 0 | 2.240 | 2.240 | 2.250 | 2.210 | 2.300 | 3,837,000 | 8,590,120 | 2.2388 | 2.137 | 2.137 | 2.146 | 2.108 | 2.194 | 4,022,737 | 2.1354 | -2.61% |
| 2018-12-07 | 0 | 2.300 | 2.290 | 2.300 | 2.240 | 2.310 | 7,211,000 | 16,461,840 | 2.2829 | 2.194 | 2.184 | 2.194 | 2.137 | 2.203 | 7,560,061 | 2.1775 | 2.22% |
| 2018-12-06 | 0 | 2.250 | 2.250 | 2.260 | 2.220 | 2.260 | 5,581,000 | 12,513,460 | 2.2422 | 2.146 | 2.146 | 2.156 | 2.117 | 2.156 | 5,851,158 | 2.1386 | -0.88% |
| 2018-12-05 | 0 | 2.270 | 2.260 | 2.270 | 2.210 | 2.270 | 4,260,000 | 9,600,180 | 2.2536 | 2.165 | 2.156 | 2.165 | 2.108 | 2.165 | 4,466,213 | 2.1495 | 0.00% |
| 2018-12-04 | 0 | 2.270 | 2.270 | 2.280 | 2.200 | 2.270 | 3,992,000 | 8,946,920 | 2.2412 | 2.165 | 2.165 | 2.175 | 2.098 | 2.165 | 4,185,240 | 2.1377 | 2.71% |
| 2018-12-03 | 0 | 2.210 | 2.210 | 2.220 | 2.170 | 2.220 | 3,904,000 | 8,593,150 | 2.2011 | 2.108 | 2.108 | 2.117 | 2.070 | 2.117 | 4,092,980 | 2.0995 | 1.38% |
| 2018-11-30 | 0 | 2.180 | 2.180 | 2.190 | 2.150 | 2.200 | 4,068,000 | 8,790,180 | 2.1608 | 2.079 | 2.079 | 2.089 | 2.051 | 2.098 | 4,264,919 | 2.0610 | -0.91% |
| 2018-11-29 | 0 | 2.200 | 2.180 | 2.200 | 2.180 | 2.220 | 2,071,000 | 4,549,210 | 2.1966 | 2.098 | 2.079 | 2.098 | 2.079 | 2.117 | 2,171,250 | 2.0952 | -0.90% |
| 2018-11-28 | 0 | 2.220 | 2.210 | 2.220 | 2.190 | 2.220 | 2,667,000 | 5,870,440 | 2.2011 | 2.117 | 2.108 | 2.117 | 2.089 | 2.117 | 2,796,101 | 2.0995 | 0.91% |
| 2018-11-27 | 0 | 2.200 | 2.200 | 2.210 | 2.190 | 2.230 | 4,619,000 | 10,189,360 | 2.2060 | 2.098 | 2.098 | 2.108 | 2.089 | 2.127 | 4,842,591 | 2.1041 | -2.22% |
| 2018-11-26 | 0 | 2.250 | 2.250 | 2.260 | 2.230 | 2.290 | 3,682,000 | 8,286,500 | 2.2505 | 2.146 | 2.146 | 2.156 | 2.127 | 2.184 | 3,860,234 | 2.1466 | -0.88% |
| 2018-11-23 | 0 | 2.270 | 2.260 | 2.270 | 2.250 | 2.330 | 3,909,000 | 8,930,800 | 2.2847 | 2.165 | 2.156 | 2.165 | 2.146 | 2.222 | 4,098,222 | 2.1792 | -2.58% |
| 2018-11-22 | 0 | 2.330 | 2.320 | 2.330 | 2.320 | 2.390 | 8,935,000 | 21,079,360 | 2.3592 | 2.222 | 2.213 | 2.222 | 2.213 | 2.280 | 9,367,515 | 2.2503 | -0.43% |
| 2018-11-21 | 0 | 2.340 | 2.340 | 2.350 | 2.220 | 2.340 | 14,154,000 | 32,280,520 | 2.2807 | 2.232 | 2.232 | 2.241 | 2.117 | 2.232 | 14,839,150 | 2.1754 | 3.54% |
| 2018-11-20 | 0 | 2.260 | 2.250 | 2.260 | 2.230 | 2.260 | 3,959,000 | 8,876,200 | 2.2420 | 2.156 | 2.146 | 2.156 | 2.127 | 2.156 | 4,150,642 | 2.1385 | 0.44% |
| 2018-11-19 | 0 | 2.250 | 2.250 | 2.260 | 2.240 | 2.300 | 3,958,000 | 8,967,670 | 2.2657 | 2.146 | 2.146 | 2.156 | 2.137 | 2.194 | 4,149,594 | 2.1611 | -1.32% |
| 2018-11-16 | 0 | 2.280 | 2.270 | 2.290 | 2.250 | 2.320 | 8,754,000 | 19,992,320 | 2.2838 | 2.175 | 2.165 | 2.184 | 2.146 | 2.213 | 9,177,753 | 2.1783 | 1.33% |
| 2018-11-15 | 0 | 2.250 | 2.250 | 2.260 | 2.230 | 2.260 | 1,749,000 | 3,935,740 | 2.2503 | 2.146 | 2.146 | 2.156 | 2.127 | 2.156 | 1,833,663 | 2.1464 | 0.00% |
| 2018-11-14 | 0 | 2.250 | 2.250 | 2.260 | 2.210 | 2.270 | 5,052,000 | 11,353,220 | 2.2473 | 2.146 | 2.146 | 2.156 | 2.108 | 2.165 | 5,296,551 | 2.1435 | 0.00% |
| 2018-11-13 | 0 | 2.250 | 2.250 | 2.260 | 2.170 | 2.260 | 4,514,000 | 10,088,670 | 2.2350 | 2.146 | 2.146 | 2.156 | 2.070 | 2.156 | 4,732,508 | 2.1318 | 1.35% |
| 2018-11-12 | 0 | 2.220 | 2.210 | 2.220 | 2.170 | 2.260 | 5,404,000 | 11,987,140 | 2.2182 | 2.117 | 2.108 | 2.117 | 2.070 | 2.156 | 5,665,590 | 2.1158 | 0.91% |
| 2018-11-09 | 0 | 2.200 | 2.190 | 2.200 | 2.140 | 2.200 | 5,891,000 | 12,874,990 | 2.1855 | 2.098 | 2.089 | 2.098 | 2.041 | 2.098 | 6,176,164 | 2.0846 | 0.92% |
| 2018-11-08 | 0 | 2.180 | 2.170 | 2.180 | 2.170 | 2.230 | 4,926,000 | 10,825,750 | 2.1977 | 2.079 | 2.070 | 2.079 | 2.070 | 2.127 | 5,164,452 | 2.0962 | 0.00% |
| 2018-11-07 | 0 | 2.180 | 2.170 | 2.180 | 2.170 | 2.270 | 6,110,000 | 13,548,270 | 2.2174 | 2.079 | 2.070 | 2.079 | 2.070 | 2.165 | 6,405,765 | 2.1150 | -1.80% |
| 2018-11-06 | 0 | 2.220 | 2.210 | 2.220 | 2.150 | 2.250 | 8,753,000 | 19,342,710 | 2.2098 | 2.117 | 2.108 | 2.117 | 2.051 | 2.146 | 9,176,705 | 2.1078 | 2.30% |
| 2018-11-05 | 0 | 2.170 | 2.170 | 2.180 | 2.100 | 2.190 | 12,747,000 | 27,365,930 | 2.1469 | 2.070 | 2.070 | 2.079 | 2.003 | 2.089 | 13,364,041 | 2.0477 | 3.33% |
| 2018-11-02 | 0 | 2.100 | 2.100 | 2.110 | 2.070 | 2.140 | 11,469,000 | 24,079,510 | 2.0995 | 2.003 | 2.003 | 2.013 | 1.974 | 2.041 | 12,024,177 | 2.0026 | 1.45% |
| 2018-11-01 | 0 | 2.070 | 2.070 | 2.080 | 2.040 | 2.090 | 3,623,000 | 7,483,620 | 2.0656 | 1.974 | 1.974 | 1.984 | 1.946 | 1.994 | 3,798,378 | 1.9702 | 0.00% |
| 2018-10-31 | 0 | 2.070 | 2.060 | 2.070 | 1.960 | 2.070 | 7,310,000 | 14,810,820 | 2.0261 | 1.974 | 1.965 | 1.974 | 1.870 | 1.974 | 7,663,854 | 1.9326 | 5.08% |
| 2018-10-30 | 0 | 1.970 | 1.960 | 1.980 | 1.960 | 2.000 | 1,537,500 | 3,042,135 | 1.9786 | 1.879 | 1.870 | 1.889 | 1.870 | 1.908 | 1,611,925 | 1.8873 | -0.51% |
| 2018-10-29 | 0 | 1.980 | 1.970 | 1.990 | 1.950 | 2.010 | 2,624,000 | 5,213,600 | 1.9869 | 1.889 | 1.879 | 1.898 | 1.860 | 1.917 | 2,751,019 | 1.8952 | -1.00% |
| 2018-10-26 | 0 | 2.000 | 1.990 | 2.000 | 2.000 | 2.040 | 3,424,000 | 6,891,400 | 2.0127 | 1.908 | 1.898 | 1.908 | 1.908 | 1.946 | 3,589,745 | 1.9197 | -0.50% |
| 2018-10-25 | 0 | 2.010 | 2.010 | 2.020 | 1.990 | 2.010 | 2,869,000 | 5,750,650 | 2.0044 | 1.917 | 1.917 | 1.927 | 1.898 | 1.917 | 3,007,879 | 1.9119 | -1.47% |
| 2018-10-24 | 0 | 2.040 | 2.040 | 2.050 | 2.010 | 2.060 | 3,985,000 | 8,146,750 | 2.0444 | 1.946 | 1.946 | 1.955 | 1.917 | 1.965 | 4,177,901 | 1.9500 | 0.49% |
| 2018-10-23 | 0 | 2.030 | 2.030 | 2.040 | 2.010 | 2.070 | 5,420,000 | 11,053,150 | 2.0393 | 1.936 | 1.936 | 1.946 | 1.917 | 1.974 | 5,682,365 | 1.9452 | -1.93% |
| 2018-10-22 | 0 | 2.070 | 2.060 | 2.070 | 2.060 | 2.110 | 4,431,000 | 9,239,120 | 2.0851 | 1.974 | 1.965 | 1.974 | 1.965 | 2.013 | 4,645,490 | 1.9888 | -1.43% |
| 2018-10-19 | 0 | 2.100 | 2.090 | 2.100 | 2.050 | 2.100 | 2,941,000 | 6,149,410 | 2.0909 | 2.003 | 1.994 | 2.003 | 1.955 | 2.003 | 3,083,364 | 1.9944 | 0.00% |
| 2018-10-18 | 0 | 2.100 | 2.070 | 2.100 | 2.050 | 2.110 | 5,928,000 | 12,342,930 | 2.0821 | 2.003 | 1.974 | 2.003 | 1.955 | 2.013 | 6,214,955 | 1.9860 | 1.45% |
| 2018-10-16 | 0 | 2.070 | 2.060 | 2.070 | 2.040 | 2.080 | 6,531,000 | 13,413,540 | 2.0538 | 1.974 | 1.965 | 1.974 | 1.946 | 1.984 | 6,847,145 | 1.9590 | 1.47% |
| 2018-10-15 | 0 | 2.040 | 2.020 | 2.040 | 2.020 | 2.090 | 7,041,000 | 14,508,670 | 2.0606 | 1.946 | 1.927 | 1.946 | 1.927 | 1.994 | 7,381,832 | 1.9655 | 0.49% |
| 2018-10-12 | 0 | 2.030 | 2.030 | 2.040 | 1.960 | 2.030 | 9,859,000 | 19,722,350 | 2.0004 | 1.936 | 1.936 | 1.946 | 1.870 | 1.936 | 10,336,243 | 1.9081 | 1.00% |
| 2018-10-11 | 0 | 2.010 | 2.000 | 2.010 | 1.930 | 2.020 | 19,710,700 | 39,086,365 | 1.9830 | 1.917 | 1.908 | 1.917 | 1.841 | 1.927 | 20,664,832 | 1.8914 | -4.29% |
| 2018-10-10 | 0 | 2.100 | 2.100 | 2.110 | 2.040 | 2.110 | 9,347,000 | 19,565,170 | 2.0932 | 2.003 | 2.003 | 2.013 | 1.946 | 2.013 | 9,799,458 | 1.9966 | 1.94% |
| 2018-10-09 | 0 | 2.060 | 2.050 | 2.060 | 2.030 | 2.070 | 3,700,000 | 7,601,700 | 2.0545 | 1.965 | 1.955 | 1.965 | 1.936 | 1.974 | 3,879,105 | 1.9597 | 0.49% |
| 2018-10-08 | 0 | 2.050 | 2.050 | 2.080 | 2.050 | 2.130 | 5,913,000 | 12,340,960 | 2.0871 | 1.955 | 1.955 | 1.984 | 1.955 | 2.032 | 6,199,229 | 1.9907 | -4.21% |
| 2018-10-05 | 0 | 2.140 | 2.130 | 2.140 | 2.080 | 2.150 | 6,663,000 | 14,160,270 | 2.1252 | 2.041 | 2.032 | 2.041 | 1.984 | 2.051 | 6,985,534 | 2.0271 | -0.47% |
| 2018-10-04 | 0 | 2.150 | 2.150 | 2.160 | 2.120 | 2.170 | 9,756,000 | 20,941,720 | 2.1465 | 2.051 | 2.051 | 2.060 | 2.022 | 2.070 | 10,228,257 | 2.0474 | 1.42% |
| 2018-10-03 | 0 | 2.120 | 2.120 | 2.130 | 2.080 | 2.130 | 3,712,000 | 7,817,380 | 2.1060 | 2.022 | 2.022 | 2.032 | 1.984 | 2.032 | 3,891,686 | 2.0087 | 1.92% |
| 2018-10-02 | 0 | 2.080 | 2.070 | 2.080 | 2.060 | 2.090 | 4,404,000 | 9,164,780 | 2.0810 | 1.984 | 1.974 | 1.984 | 1.965 | 1.994 | 4,617,184 | 1.9849 | -0.48% |
| 2018-09-28 | 0 | 2.090 | 2.090 | 2.100 | 2.090 | 2.140 | 5,493,000 | 11,626,970 | 2.1167 | 1.994 | 1.994 | 2.003 | 1.994 | 2.041 | 5,758,899 | 2.0190 | -0.95% |
| 2018-09-27 | 0 | 2.110 | 2.100 | 2.110 | 2.080 | 2.120 | 4,285,000 | 9,007,910 | 2.1022 | 2.013 | 2.003 | 2.013 | 1.984 | 2.022 | 4,492,423 | 2.0051 | 0.00% |
| 2018-09-26 | 0 | 2.110 | 2.110 | 2.120 | 2.070 | 2.120 | 4,613,000 | 9,662,250 | 2.0946 | 2.013 | 2.013 | 2.022 | 1.974 | 2.022 | 4,836,301 | 1.9979 | 0.00% |
| 2018-09-24 | 0 | 2.110 | 2.110 | 2.120 | 2.070 | 2.140 | 15,500,000 | 32,703,510 | 2.1099 | 2.013 | 2.013 | 2.022 | 1.974 | 2.041 | 16,250,305 | 2.0125 | 2.93% |
| 2018-09-21 | 0 | 2.050 | 2.050 | 2.060 | 2.040 | 2.080 | 4,378,000 | 8,995,360 | 2.0547 | 1.955 | 1.955 | 1.965 | 1.946 | 1.984 | 4,589,925 | 1.9598 | -0.49% |
| 2018-09-20 | 0 | 2.060 | 2.060 | 2.070 | 2.000 | 2.080 | 11,219,000 | 22,833,300 | 2.0352 | 1.965 | 1.965 | 1.974 | 1.908 | 1.984 | 11,762,076 | 1.9413 | 0.98% |
| 2018-09-19 | 0 | 2.040 | 2.040 | 2.050 | 2.020 | 2.080 | 5,733,000 | 11,728,560 | 2.0458 | 1.946 | 1.946 | 1.955 | 1.927 | 1.984 | 6,010,516 | 1.9513 | -0.49% |
| 2018-09-18 | 0 | 2.050 | 2.050 | 2.060 | 2.000 | 2.100 | 18,766,000 | 38,425,450 | 2.0476 | 1.955 | 1.955 | 1.965 | 1.908 | 2.003 | 19,674,402 | 1.9531 | 5.67% |
| 2018-09-17 | 0 | 1.940 | 1.940 | 1.950 | 1.830 | 1.940 | 5,873,000 | 11,123,030 | 1.8939 | 1.850 | 1.850 | 1.860 | 1.746 | 1.850 | 6,157,293 | 1.8065 | 3.19% |
| 2018-09-14 | 0 | 1.880 | 1.870 | 1.880 | 1.840 | 1.890 | 4,385,000 | 8,159,570 | 1.8608 | 1.793 | 1.784 | 1.793 | 1.755 | 1.803 | 4,597,264 | 1.7749 | 1.62% |
| 2018-09-13 | 0 | 1.850 | 1.850 | 1.860 | 1.790 | 1.860 | 5,980,000 | 10,950,820 | 1.8312 | 1.765 | 1.765 | 1.774 | 1.707 | 1.774 | 6,269,473 | 1.7467 | 5.71% |
| 2018-09-12 | 0 | 1.750 | 1.750 | 1.760 | 1.700 | 1.780 | 5,403,000 | 9,359,790 | 1.7323 | 1.669 | 1.669 | 1.679 | 1.622 | 1.698 | 5,664,542 | 1.6523 | 2.94% |
| 2018-09-11 | 0 | 1.700 | 1.700 | 1.710 | 1.640 | 1.790 | 11,822,000 | 20,060,290 | 1.6969 | 1.622 | 1.622 | 1.631 | 1.564 | 1.707 | 12,394,265 | 1.6185 | -3.95% |
| 2018-09-10 | 0 | 1.770 | 1.760 | 1.770 | 1.760 | 1.900 | 7,072,000 | 12,817,220 | 1.8124 | 1.688 | 1.679 | 1.688 | 1.679 | 1.812 | 7,414,333 | 1.7287 | -5.35% |
| 2018-09-07 | 0 | 1.870 | 1.860 | 1.870 | 1.840 | 1.980 | 9,512,000 | 18,204,540 | 1.9138 | 1.784 | 1.774 | 1.784 | 1.755 | 1.889 | 9,972,445 | 1.8255 | -5.56% |
| 2018-09-06 | 0 | 1.980 | 1.970 | 1.980 | 1.950 | 2.020 | 4,585,000 | 9,088,120 | 1.9821 | 1.889 | 1.879 | 1.889 | 1.860 | 1.927 | 4,806,945 | 1.8906 | -1.00% |
| 2018-09-05 | 0 | 2.000 | 1.990 | 2.000 | 1.990 | 2.090 | 10,202,000 | 20,742,700 | 2.0332 | 1.908 | 1.898 | 1.908 | 1.898 | 1.994 | 10,695,846 | 1.9393 | -4.31% |
| 2018-09-04 | 0 | 2.090 | 2.090 | 2.100 | 2.070 | 2.110 | 2,046,000 | 4,271,340 | 2.0877 | 1.994 | 1.994 | 2.003 | 1.974 | 2.013 | 2,145,040 | 1.9913 | 0.48% |
| 2018-09-03 | 0 | 2.080 | 2.070 | 2.080 | 2.060 | 2.110 | 3,833,000 | 7,984,150 | 2.0830 | 1.984 | 1.974 | 1.984 | 1.965 | 2.013 | 4,018,543 | 1.9868 | -1.42% |
| 2018-08-31 | 0 | 2.110 | 2.100 | 2.110 | 2.100 | 2.120 | 4,256,000 | 8,952,100 | 2.1034 | 2.013 | 2.003 | 2.013 | 2.003 | 2.022 | 4,462,019 | 2.0063 | -0.47% |
| 2018-08-30 | 0 | 2.120 | 2.110 | 2.120 | 2.110 | 2.150 | 3,715,000 | 7,893,790 | 2.1248 | 2.022 | 2.013 | 2.022 | 2.013 | 2.051 | 3,894,831 | 2.0267 | -0.93% |
| 2018-08-29 | 0 | 2.140 | 2.130 | 2.140 | 2.130 | 2.150 | 1,836,000 | 3,916,240 | 2.1330 | 2.041 | 2.032 | 2.041 | 2.032 | 2.051 | 1,924,875 | 2.0345 | -0.47% |
| 2018-08-28 | 0 | 2.150 | 2.140 | 2.150 | 2.120 | 2.170 | 8,832,000 | 18,982,100 | 2.1492 | 2.051 | 2.041 | 2.051 | 2.022 | 2.070 | 9,259,529 | 2.0500 | 0.94% |
| 2018-08-27 | 0 | 2.130 | 2.120 | 2.130 | 2.100 | 2.130 | 6,556,000 | 13,876,880 | 2.1167 | 2.032 | 2.022 | 2.032 | 2.003 | 2.032 | 6,873,355 | 2.0189 | 0.00% |
| 2018-08-24 | 0 | 2.130 | 2.120 | 2.130 | 2.110 | 2.140 | 2,802,000 | 5,934,410 | 2.1179 | 2.032 | 2.022 | 2.032 | 2.013 | 2.041 | 2,937,636 | 2.0201 | 0.00% |
| 2018-08-23 | 0 | 2.130 | 2.120 | 2.130 | 2.090 | 2.150 | 7,290,000 | 15,512,900 | 2.1280 | 2.032 | 2.022 | 2.032 | 1.994 | 2.051 | 7,642,886 | 2.0297 | 0.95% |
| 2018-08-22 | 0 | 2.110 | 2.100 | 2.110 | 2.090 | 2.160 | 11,614,000 | 24,539,190 | 2.1129 | 2.013 | 2.003 | 2.013 | 1.994 | 2.060 | 12,176,196 | 2.0153 | -1.86% |
| 2018-08-21 | 0 | 2.150 | 2.140 | 2.150 | 2.120 | 2.160 | 8,032,000 | 17,207,470 | 2.1424 | 2.051 | 2.041 | 2.051 | 2.022 | 2.060 | 8,420,803 | 2.0434 | 0.94% |
| 2018-08-20 | 0 | 2.130 | 2.120 | 2.130 | 2.110 | 2.160 | 7,156,000 | 15,240,270 | 2.1297 | 2.032 | 2.022 | 2.032 | 2.013 | 2.060 | 7,502,399 | 2.0314 | 0.00% |
| 2018-08-17 | 0 | 2.130 | 2.120 | 2.130 | 2.110 | 2.160 | 3,700,000 | 7,868,930 | 2.1267 | 2.032 | 2.022 | 2.032 | 2.013 | 2.060 | 3,879,105 | 2.0285 | 0.47% |
| 2018-08-16 | 0 | 2.120 | 2.110 | 2.120 | 2.090 | 2.150 | 6,157,000 | 13,047,940 | 2.1192 | 2.022 | 2.013 | 2.022 | 1.994 | 2.051 | 6,455,041 | 2.0214 | 0.00% |
| 2018-08-15 | 0 | 2.120 | 2.120 | 2.130 | 2.110 | 2.190 | 9,599,000 | 20,544,420 | 2.1403 | 2.022 | 2.022 | 2.032 | 2.013 | 2.089 | 10,063,657 | 2.0414 | -2.75% |
| 2018-08-14 | 0 | 2.180 | 2.180 | 2.190 | 2.140 | 2.250 | 19,885,300 | 43,239,590 | 2.1744 | 2.079 | 2.079 | 2.089 | 2.041 | 2.146 | 20,847,884 | 2.0741 | -2.68% |
| 2018-08-13 | 0 | 2.240 | 2.240 | 2.250 | 2.090 | 2.260 | 29,034,000 | 62,748,760 | 2.1612 | 2.137 | 2.137 | 2.146 | 1.994 | 2.156 | 30,439,443 | 2.0614 | 4.67% |
| 2018-08-10 | 0 | 2.140 | 2.140 | 2.150 | 2.120 | 2.200 | 23,678,000 | 51,209,240 | 2.1627 | 2.041 | 2.041 | 2.051 | 2.022 | 2.098 | 24,824,176 | 2.0629 | -1.83% |
| 2018-08-09 | 0 | 2.180 | 2.180 | 2.190 | 2.150 | 2.220 | 30,036,000 | 65,675,900 | 2.1866 | 2.079 | 2.079 | 2.089 | 2.051 | 2.117 | 31,489,946 | 2.0856 | -3.11% |
| 2018-08-08 | 0 | 2.250 | 2.240 | 2.250 | 2.240 | 2.320 | 10,528,000 | 23,896,180 | 2.2698 | 2.146 | 2.137 | 2.146 | 2.137 | 2.213 | 11,037,627 | 2.1650 | -3.02% |
| 2018-08-07 | 0 | 2.320 | 2.310 | 2.320 | 2.270 | 2.340 | 13,492,000 | 31,162,630 | 2.3097 | 2.213 | 2.203 | 2.213 | 2.165 | 2.232 | 14,145,104 | 2.2031 | 0.87% |
| 2018-08-06 | 0 | 2.300 | 2.300 | 2.310 | 2.230 | 2.340 | 24,852,000 | 56,785,370 | 2.2849 | 2.194 | 2.194 | 2.203 | 2.127 | 2.232 | 26,055,006 | 2.1794 | 4.55% |
| 2018-08-03 | 0 | 2.200 | 2.190 | 2.200 | 2.170 | 2.220 | 13,244,000 | 29,036,050 | 2.1924 | 2.098 | 2.089 | 2.098 | 2.070 | 2.117 | 13,885,100 | 2.0912 | -1.35% |
| 2018-08-02 | 0 | 2.230 | 2.230 | 2.240 | 2.200 | 2.280 | 21,225,000 | 47,418,870 | 2.2341 | 2.127 | 2.127 | 2.137 | 2.098 | 2.175 | 22,252,434 | 2.1310 | -2.19% |
| 2018-08-01 | 0 | 2.280 | 2.270 | 2.290 | 2.270 | 2.400 | 31,775,000 | 73,290,470 | 2.3065 | 2.175 | 2.165 | 2.184 | 2.165 | 2.289 | 33,313,126 | 2.2000 | -2.15% |
| 2018-07-31 | 0 | 2.330 | 2.320 | 2.330 | 2.310 | 2.470 | 36,211,968 | 86,475,364 | 2.3880 | 2.222 | 2.213 | 2.222 | 2.203 | 2.356 | 37,964,873 | 2.2778 | -6.80% |
| 2018-07-30 | 0 | 2.500 | 2.490 | 2.500 | 2.480 | 2.570 | 22,984,000 | 57,788,130 | 2.5143 | 2.385 | 2.375 | 2.385 | 2.365 | 2.451 | 24,096,582 | 2.3982 | 0.40% |
| 2018-07-27 | 0 | 2.490 | 2.480 | 2.490 | 2.450 | 2.510 | 22,443,190 | 55,785,907 | 2.4856 | 2.375 | 2.365 | 2.375 | 2.337 | 2.394 | 23,529,593 | 2.3709 | 1.22% |
| 2018-07-26 | 0 | 2.460 | 2.450 | 2.460 | 2.450 | 2.630 | 68,345,000 | 173,662,920 | 2.5410 | 2.346 | 2.337 | 2.346 | 2.337 | 2.509 | 71,653,362 | 2.4237 | -2.38% |
| 2018-07-25 | 0 | 2.520 | 2.530 | 2.540 | 2.320 | 2.580 | 112,152,541 | 277,675,585 | 2.4759 | 2.404 | 2.413 | 2.423 | 2.213 | 2.461 | 117,581,486 | 2.3616 | 7.69% |
| 2018-07-24 | 0 | 2.340 | 2.330 | 2.340 | 2.330 | 2.440 | 39,730,000 | 93,882,510 | 2.3630 | 2.232 | 2.222 | 2.232 | 2.222 | 2.327 | 41,653,202 | 2.2539 | -2.90% |
| 2018-07-23 | 0 | 2.410 | 2.400 | 2.410 | 2.270 | 2.460 | 138,707,700 | 330,208,176 | 2.3806 | 2.299 | 2.289 | 2.299 | 2.165 | 2.346 | 145,422,095 | 2.2707 | 14.76% |
| 2018-07-20 | 0 | 2.100 | 2.090 | 2.100 | 2.020 | 2.120 | 11,605,602 | 24,008,272 | 2.0687 | 2.003 | 1.994 | 2.003 | 1.927 | 2.022 | 12,167,392 | 1.9732 | -0.94% |
| 2018-07-19 | 0 | 2.120 | 2.110 | 2.120 | 2.110 | 2.160 | 6,855,000 | 14,576,670 | 2.1264 | 2.022 | 2.013 | 2.022 | 2.013 | 2.060 | 7,186,829 | 2.0282 | -1.40% |
| 2018-07-18 | 0 | 2.150 | 2.140 | 2.150 | 2.140 | 2.180 | 11,017,000 | 23,756,970 | 2.1564 | 2.051 | 2.041 | 2.051 | 2.041 | 2.079 | 11,550,298 | 2.0568 | -1.83% |
| 2018-07-17 | 0 | 2.190 | 2.180 | 2.190 | 2.160 | 2.290 | 30,034,200 | 66,553,600 | 2.2159 | 2.089 | 2.079 | 2.089 | 2.060 | 2.184 | 31,488,059 | 2.1136 | -4.37% |
| 2018-07-16 | 0 | 2.290 | 2.280 | 2.290 | 2.210 | 2.320 | 38,273,000 | 87,256,750 | 2.2799 | 2.184 | 2.175 | 2.184 | 2.108 | 2.213 | 40,125,673 | 2.1746 | 3.15% |
| 2018-07-13 | 0 | 2.220 | 2.210 | 2.220 | 2.170 | 2.260 | 33,837,000 | 75,315,450 | 2.2258 | 2.117 | 2.108 | 2.117 | 2.070 | 2.156 | 35,474,941 | 2.1231 | 2.30% |
| 2018-07-12 | 0 | 2.170 | 2.170 | 2.180 | 2.030 | 2.250 | 54,361,000 | 118,124,410 | 2.1730 | 2.070 | 2.070 | 2.079 | 1.936 | 2.146 | 56,992,442 | 2.0726 | 5.85% |
| 2018-07-11 | 0 | 2.050 | 2.060 | 2.070 | 1.950 | 2.060 | 10,712,000 | 21,326,890 | 1.9909 | 1.955 | 1.965 | 1.974 | 1.860 | 1.965 | 11,230,534 | 1.8990 | 3.02% |
| 2018-07-10 | 0 | 1.990 | 1.980 | 1.990 | 1.970 | 2.020 | 5,304,000 | 10,536,800 | 1.9866 | 1.898 | 1.889 | 1.898 | 1.879 | 1.927 | 5,560,750 | 1.8949 | -0.50% |
| 2018-07-09 | 0 | 2.000 | 1.990 | 2.000 | 1.980 | 2.010 | 3,952,000 | 7,896,670 | 1.9981 | 1.908 | 1.898 | 1.908 | 1.889 | 1.917 | 4,143,304 | 1.9059 | 1.52% |
| 2018-07-06 | 0 | 1.970 | 1.960 | 1.970 | 1.950 | 1.990 | 5,402,695 | 10,661,314 | 1.9733 | 1.879 | 1.870 | 1.879 | 1.860 | 1.898 | 5,664,222 | 1.8822 | -0.51% |
| 2018-07-05 | 0 | 1.980 | 1.980 | 1.990 | 1.970 | 2.030 | 9,516,000 | 18,924,500 | 1.9887 | 1.889 | 1.889 | 1.898 | 1.879 | 1.936 | 9,976,639 | 1.8969 | -1.98% |
| 2018-07-04 | 0 | 2.020 | 2.020 | 2.030 | 2.000 | 2.040 | 9,747,000 | 19,625,240 | 2.0135 | 1.927 | 1.927 | 1.936 | 1.908 | 1.946 | 10,218,821 | 1.9205 | 0.00% |
| 2018-07-03 | 0 | 2.020 | 2.020 | 2.030 | 1.980 | 2.020 | 9,180,000 | 18,359,470 | 1.9999 | 1.927 | 1.927 | 1.936 | 1.889 | 1.927 | 9,624,374 | 1.9076 | -1.46% |
| 2018-06-29 | 0 | 2.050 | 2.050 | 2.060 | 1.980 | 2.050 | 11,648,000 | 23,540,490 | 2.0210 | 1.955 | 1.955 | 1.965 | 1.889 | 1.955 | 12,211,842 | 1.9277 | 3.54% |
| 2018-06-28 | 0 | 1.980 | 1.970 | 1.980 | 1.940 | 1.990 | 13,257,000 | 26,105,280 | 1.9692 | 1.889 | 1.879 | 1.889 | 1.850 | 1.898 | 13,898,729 | 1.8782 | 1.54% |
| 2018-06-27 | 0 | 1.950 | 1.940 | 1.950 | 1.920 | 2.000 | 15,776,000 | 30,706,490 | 1.9464 | 1.860 | 1.850 | 1.860 | 1.831 | 1.908 | 16,539,666 | 1.8565 | -2.50% |
| 2018-06-26 | 0 | 2.000 | 1.990 | 2.000 | 1.960 | 2.010 | 10,836,000 | 21,528,600 | 1.9868 | 1.908 | 1.898 | 1.908 | 1.870 | 1.917 | 11,360,536 | 1.8950 | -1.96% |
| 2018-06-25 | 0 | 2.040 | 2.030 | 2.040 | 2.000 | 2.080 | 14,484,000 | 29,309,130 | 2.0236 | 1.946 | 1.936 | 1.946 | 1.908 | 1.984 | 15,185,124 | 1.9301 | -1.45% |
| 2018-06-22 | 0 | 2.070 | 2.060 | 2.070 | 2.030 | 2.070 | 8,910,000 | 18,285,980 | 2.0523 | 1.974 | 1.965 | 1.974 | 1.936 | 1.974 | 9,341,305 | 1.9575 | 0.00% |
| 2018-06-21 | 0 | 2.070 | 2.070 | 2.080 | 2.070 | 2.130 | 7,587,000 | 15,883,570 | 2.0935 | 1.974 | 1.974 | 1.984 | 1.974 | 2.032 | 7,954,262 | 1.9969 | -1.43% |
| 2018-06-20 | 0 | 2.100 | 2.090 | 2.100 | 2.030 | 2.110 | 15,170,000 | 31,499,640 | 2.0764 | 2.003 | 1.994 | 2.003 | 1.936 | 2.013 | 15,904,331 | 1.9806 | 2.44% |
| 2018-06-19 | 0 | 2.050 | 2.050 | 2.060 | 2.020 | 2.220 | 46,525,000 | 97,556,530 | 2.0969 | 1.955 | 1.955 | 1.965 | 1.927 | 2.117 | 48,777,126 | 2.0000 | -9.29% |
| 2018-06-15 | 0 | 2.260 | 2.250 | 2.260 | 2.230 | 2.280 | 14,807,000 | 33,452,120 | 2.2592 | 2.156 | 2.146 | 2.156 | 2.127 | 2.175 | 15,523,759 | 2.1549 | -0.88% |
| 2018-06-14 | 0 | 2.280 | 2.270 | 2.280 | 2.230 | 2.310 | 45,681,000 | 103,959,260 | 2.2758 | 2.175 | 2.165 | 2.175 | 2.127 | 2.203 | 47,892,271 | 2.1707 | 3.17% |
| 2018-06-13 | 0 | 2.210 | 2.210 | 2.220 | 2.200 | 2.240 | 20,427,000 | 45,363,860 | 2.2208 | 2.108 | 2.108 | 2.117 | 2.098 | 2.137 | 21,415,806 | 2.1182 | -0.45% |
| 2018-06-12 | 0 | 2.220 | 2.220 | 2.230 | 2.210 | 2.250 | 10,506,000 | 23,395,310 | 2.2269 | 2.117 | 2.117 | 2.127 | 2.108 | 2.146 | 11,014,562 | 2.1240 | -0.89% |
| 2018-06-11 | 0 | 2.240 | 2.240 | 2.250 | 2.220 | 2.260 | 10,068,000 | 22,569,740 | 2.2417 | 2.137 | 2.137 | 2.146 | 2.117 | 2.156 | 10,555,360 | 2.1382 | 0.00% |
| 2018-06-08 | 0 | 2.240 | 2.230 | 2.240 | 2.220 | 2.280 | 17,085,000 | 38,329,810 | 2.2435 | 2.137 | 2.127 | 2.137 | 2.117 | 2.175 | 17,912,030 | 2.1399 | -1.75% |
| 2018-06-07 | 0 | 2.280 | 2.280 | 2.290 | 2.260 | 2.320 | 35,614,000 | 81,590,120 | 2.2910 | 2.175 | 2.175 | 2.184 | 2.156 | 2.213 | 37,337,959 | 2.1852 | 0.44% |
| 2018-06-06 | 0 | 2.270 | 2.260 | 2.270 | 2.210 | 2.300 | 49,129,000 | 111,108,590 | 2.2616 | 2.165 | 2.156 | 2.165 | 2.108 | 2.194 | 51,507,177 | 2.1571 | 3.18% |
| 2018-06-05 | 0 | 2.200 | 2.200 | 2.210 | 2.190 | 2.230 | 9,534,000 | 21,077,900 | 2.2108 | 2.098 | 2.098 | 2.108 | 2.089 | 2.127 | 9,995,510 | 2.1087 | -0.90% |
| 2018-06-04 | 0 | 2.220 | 2.210 | 2.220 | 2.200 | 2.270 | 20,680,000 | 46,206,770 | 2.2344 | 2.117 | 2.108 | 2.117 | 2.098 | 2.165 | 21,681,052 | 2.1312 | 0.00% |
| 2018-06-01 | 0 | 2.220 | 2.210 | 2.220 | 2.150 | 2.260 | 37,166,000 | 82,257,770 | 2.2133 | 2.117 | 2.108 | 2.117 | 2.051 | 2.156 | 38,965,087 | 2.1111 | 1.83% |
| 2018-05-31 | 0 | 2.180 | 2.170 | 2.180 | 2.130 | 2.240 | 37,059,000 | 80,855,520 | 2.1818 | 2.079 | 2.070 | 2.079 | 2.032 | 2.137 | 38,852,907 | 2.0811 | 2.83% |
| 2018-05-30 | 0 | 2.120 | 2.110 | 2.120 | 2.070 | 2.160 | 50,500,176 | 106,502,534 | 2.1090 | 2.022 | 2.013 | 2.022 | 1.974 | 2.060 | 52,944,728 | 2.0116 | -2.75% |
| 2018-05-29 | 0 | 2.180 | 2.170 | 2.180 | 2.170 | 2.310 | 72,552,670 | 163,081,387 | 2.2478 | 2.079 | 2.070 | 2.079 | 2.070 | 2.203 | 76,064,712 | 2.1440 | -3.54% |
| 2018-05-28 | 0 | 2.260 | 2.270 | 2.280 | 1.950 | 2.340 | 122,736,739 | 267,468,020 | 2.1792 | 2.156 | 2.165 | 2.175 | 1.860 | 2.232 | 128,678,031 | 2.0786 | 13.57% |
| 2018-05-25 | 0 | 1.990 | 1.980 | 1.990 | 1.960 | 2.020 | 33,753,000 | 67,483,220 | 1.9993 | 1.898 | 1.889 | 1.898 | 1.870 | 1.927 | 35,386,874 | 1.9070 | -1.49% |
| 2018-05-24 | 0 | 2.020 | 2.010 | 2.020 | 1.930 | 2.030 | 57,499,000 | 114,142,830 | 1.9851 | 1.927 | 1.917 | 1.927 | 1.841 | 1.936 | 60,282,342 | 1.8935 | 6.88% |
| 2018-05-23 | 0 | 1.890 | 1.880 | 1.890 | 1.860 | 1.980 | 32,320,000 | 62,505,420 | 1.9340 | 1.803 | 1.793 | 1.803 | 1.774 | 1.889 | 33,884,508 | 1.8447 | -2.58% |
| 2018-05-21 | 0 | 1.940 | 1.940 | 1.950 | 1.940 | 2.010 | 104,842,000 | 205,603,610 | 1.9611 | 1.850 | 1.850 | 1.860 | 1.850 | 1.917 | 109,917,065 | 1.8705 | 5.43% |
| 2018-05-18 | 0 | 1.840 | 1.830 | 1.840 | 1.760 | 1.890 | 53,264,000 | 98,102,010 | 1.8418 | 1.755 | 1.746 | 1.755 | 1.679 | 1.803 | 55,842,339 | 1.7568 | 4.55% |
| 2018-05-17 | 0 | 1.760 | 1.760 | 1.770 | 1.750 | 1.900 | 57,456,400 | 103,681,904 | 1.8045 | 1.679 | 1.679 | 1.688 | 1.669 | 1.812 | 60,237,680 | 1.7212 | -7.85% |
| 2018-05-16 | 0 | 1.910 | 1.910 | 1.920 | 1.840 | 1.990 | 61,848,000 | 117,162,590 | 1.8944 | 1.822 | 1.822 | 1.831 | 1.755 | 1.898 | 64,841,863 | 1.8069 | -4.02% |
| 2018-05-15 | 0 | 1.990 | 1.990 | 2.000 | 1.980 | 2.030 | 20,123,000 | 40,286,530 | 2.0020 | 1.898 | 1.898 | 1.908 | 1.889 | 1.936 | 21,097,090 | 1.9096 | -0.50% |
| 2018-05-14 | 0 | 2.000 | 1.990 | 2.000 | 1.990 | 2.120 | 65,139,000 | 133,481,450 | 2.0492 | 1.908 | 1.898 | 1.908 | 1.898 | 2.022 | 68,292,170 | 1.9546 | 0.00% |
| 2018-05-11 | 0 | 2.000 | 1.990 | 2.000 | 1.990 | 2.210 | 58,241,674 | 121,475,468 | 2.0857 | 1.908 | 1.898 | 1.908 | 1.898 | 2.108 | 61,060,967 | 1.9894 | -7.41% |
| 2018-05-10 | 0 | 2.160 | 2.160 | 2.170 | 2.140 | 2.190 | 14,236,057 | 30,750,556 | 2.1600 | 2.060 | 2.060 | 2.070 | 2.041 | 2.089 | 14,925,179 | 2.0603 | -0.92% |
| 2018-05-09 | 0 | 2.180 | 2.180 | 2.190 | 2.170 | 2.210 | 16,886,700 | 36,979,882 | 2.1899 | 2.079 | 2.079 | 2.089 | 2.070 | 2.108 | 17,704,131 | 2.0888 | -1.36% |
| 2018-05-08 | 0 | 2.210 | 2.210 | 2.220 | 2.200 | 2.260 | 29,216,000 | 65,183,910 | 2.2311 | 2.108 | 2.108 | 2.117 | 2.098 | 2.156 | 30,630,253 | 2.1281 | 0.00% |
| 2018-05-07 | 0 | 2.210 | 2.200 | 2.210 | 2.160 | 2.250 | 24,841,000 | 54,872,650 | 2.2090 | 2.108 | 2.098 | 2.108 | 2.060 | 2.146 | 26,043,473 | 2.1070 | 0.00% |
| 2018-05-04 | 0 | 2.210 | 2.220 | 2.230 | 2.190 | 2.340 | 61,821,000 | 139,137,480 | 2.2507 | 2.108 | 2.117 | 2.127 | 2.089 | 2.232 | 64,813,556 | 2.1467 | -5.15% |
| 2018-05-03 | 0 | 2.330 | 2.330 | 2.340 | 2.190 | 2.370 | 103,476,698 | 239,174,269 | 2.3114 | 2.222 | 2.222 | 2.232 | 2.089 | 2.261 | 108,485,673 | 2.2047 | 4.48% |
| 2018-05-02 | 0 | 2.230 | 2.230 | 2.240 | 2.080 | 2.280 | 150,695,494 | 333,164,165 | 2.2108 | 2.127 | 2.127 | 2.137 | 1.984 | 2.175 | 157,990,179 | 2.1088 | 8.25% |
| 2018-04-30 | 0 | 2.060 | 2.050 | 2.060 | 2.010 | 2.140 | 108,111,694 | 224,178,262 | 2.0736 | 1.965 | 1.955 | 1.965 | 1.917 | 2.041 | 113,345,034 | 1.9778 | 4.04% |
| 2018-04-27 | 0 | 1.980 | 1.970 | 1.980 | 1.930 | 2.130 | 104,194,775 | 208,681,618 | 2.0028 | 1.889 | 1.879 | 1.889 | 1.841 | 2.032 | 109,238,510 | 1.9103 | -5.71% |
| 2018-04-26 | 0 | 2.100 | 2.100 | 2.110 | 2.060 | 2.290 | 110,147,950 | 239,448,021 | 2.1739 | 2.003 | 2.003 | 2.013 | 1.965 | 2.184 | 115,479,859 | 2.0735 | -3.23% |
| 2018-04-25 | 0 | 2.170 | 2.160 | 2.170 | 2.070 | 2.380 | 337,357,359 | 757,578,976 | 2.2456 | 2.070 | 2.060 | 2.070 | 1.974 | 2.270 | 353,687,746 | 2.1419 | -0.46% |
| 2018-04-24 | 0 | 2.180 | 2.170 | 2.180 | 1.850 | 2.220 | 454,720,906 | 924,042,281 | 2.0321 | 2.079 | 2.070 | 2.079 | 1.765 | 2.117 | 476,732,486 | 1.9383 | 43.42% |
| 2018-04-23 | 0 | 1.520 | 1.520 | 1.530 | 1.510 | 1.690 | 82,439,562 | 131,620,344 | 1.5966 | 1.450 | 1.450 | 1.459 | 1.440 | 1.612 | 86,430,197 | 1.5229 | -8.43% |
| 2018-04-20 | 0 | 1.660 | 1.660 | 1.670 | 1.620 | 1.780 | 167,018,970 | 282,582,769 | 1.6919 | 1.583 | 1.583 | 1.593 | 1.545 | 1.698 | 175,103,822 | 1.6138 | -7.26% |
| 2018-04-19 | 0 | 1.790 | 1.790 | 1.800 | 1.430 | 1.810 | 392,076,013 | 659,400,769 | 1.6818 | 1.707 | 1.707 | 1.717 | 1.364 | 1.726 | 411,055,155 | 1.6042 | 26.06% |
| 2018-04-18 | 0 | 1.420 | 1.420 | 1.430 | 1.360 | 1.620 | 148,741,957 | 223,588,492 | 1.5032 | 1.354 | 1.354 | 1.364 | 1.297 | 1.545 | 155,942,078 | 1.4338 | -7.79% |
| 2018-04-17 | 0 | 1.540 | 1.540 | 1.550 | 1.310 | 1.630 | 321,260,463 | 476,649,919 | 1.4837 | 1.469 | 1.469 | 1.478 | 1.250 | 1.555 | 336,811,651 | 1.4152 | 8.45% |
| 2018-04-16 | 0 | 1.420 | 1.420 | 1.430 | 1.410 | 1.970 | 306,213,959 | 489,096,317 | 1.5972 | 1.354 | 1.354 | 1.364 | 1.345 | 1.879 | 321,036,794 | 1.5235 | -30.39% |
| 2018-04-13 | 0 | 2.040 | 2.040 | 2.050 | 2.020 | 2.240 | 111,407,579 | 235,820,595 | 2.1167 | 1.946 | 1.946 | 1.955 | 1.927 | 2.137 | 116,800,462 | 2.0190 | -6.85% |
| 2018-04-12 | 0 | 2.190 | 2.190 | 2.200 | 2.060 | 2.290 | 235,571,175 | 512,296,075 | 2.1747 | 2.089 | 2.089 | 2.098 | 1.965 | 2.184 | 246,974,420 | 2.0743 | 6.31% |
| 2018-04-11 | 0 | 2.060 | 2.040 | 2.050 | 2.000 | 2.310 | 286,629,983 | 615,516,511 | 2.1474 | 1.965 | 1.946 | 1.955 | 1.908 | 2.203 | 300,504,821 | 2.0483 | -1.90% |
| 2018-04-10 | 0 | 2.100 | 2.090 | 2.100 | 2.060 | 2.490 | 470,971,268 | 1,036,278,089 | 2.2003 | 2.003 | 1.994 | 2.003 | 1.965 | 2.375 | 493,769,476 | 2.0987 | -8.70% |
| 2018-04-09 | 0 | 2.300 | 2.300 | 2.310 | 2.260 | 3.510 | 230,198,803 | 596,137,872 | 2.5897 | 2.194 | 2.194 | 2.203 | 2.156 | 3.348 | 241,341,989 | 2.4701 | -50.43% |
| 2018-04-06 | 0 | 4.640 | 4.640 | 4.650 | 4.620 | 4.760 | 7,593,000 | 35,099,725 | 4.6226 | 4.426 | 4.426 | 4.435 | 4.407 | 4.540 | 7,960,553 | 4.4092 | 0.87% |
| 2018-04-04 | 0 | 4.600 | 4.590 | 4.620 | 4.540 | 4.680 | 3,469,588 | 16,012,717 | 4.6152 | 4.388 | 4.378 | 4.407 | 4.330 | 4.464 | 3,637,540 | 4.4021 | -0.86% |
| 2018-04-03 | 0 | 4.640 | 4.640 | 4.660 | 4.540 | 4.780 | 3,791,002 | 17,583,275 | 4.6382 | 4.426 | 4.426 | 4.445 | 4.330 | 4.559 | 3,974,512 | 4.4240 | -2.32% |
| 2018-03-29 | 0 | 4.750 | 4.740 | 4.750 | 4.650 | 4.830 | 9,799,000 | 46,500,880 | 4.7455 | 4.531 | 4.521 | 4.531 | 4.435 | 4.607 | 10,273,338 | 4.5264 | 1.93% |
| 2018-03-28 | 0 | 4.660 | 4.640 | 4.660 | 4.590 | 4.700 | 3,272,000 | 15,181,980 | 4.6400 | 4.445 | 4.426 | 4.445 | 4.378 | 4.483 | 3,430,387 | 4.4257 | -1.27% |
| 2018-03-27 | 0 | 4.720 | 4.690 | 4.720 | 4.660 | 4.840 | 5,338,000 | 25,328,789 | 4.7450 | 4.502 | 4.473 | 4.502 | 4.445 | 4.617 | 5,596,395 | 4.5259 | 3.74% |
| 2018-03-26 | 0 | 4.550 | 4.550 | 4.570 | 4.460 | 4.570 | 8,420,946 | 38,014,604 | 4.5143 | 4.340 | 4.340 | 4.359 | 4.254 | 4.359 | 8,828,577 | 4.3059 | 0.66% |
| 2018-03-23 | 0 | 4.520 | 4.500 | 4.530 | 4.410 | 4.670 | 8,764,820 | 39,537,638 | 4.5109 | 4.311 | 4.292 | 4.321 | 4.206 | 4.454 | 9,189,097 | 4.3027 | -4.44% |
| 2018-03-22 | 0 | 4.730 | 4.720 | 4.730 | 4.700 | 4.820 | 6,088,120 | 28,950,704 | 4.7553 | 4.512 | 4.502 | 4.512 | 4.483 | 4.597 | 6,382,826 | 4.5357 | 0.85% |
| 2018-03-21 | 0 | 4.690 | 4.680 | 4.690 | 4.670 | 4.790 | 4,457,882 | 21,042,171 | 4.7202 | 4.473 | 4.464 | 4.473 | 4.454 | 4.569 | 4,673,674 | 4.5023 | -1.05% |
| 2018-03-20 | 0 | 4.740 | 4.730 | 4.740 | 4.670 | 4.780 | 5,591,000 | 26,366,172 | 4.7158 | 4.521 | 4.512 | 4.521 | 4.454 | 4.559 | 5,861,642 | 4.4981 | -0.84% |
| 2018-03-19 | 0 | 4.780 | 4.770 | 4.780 | 4.690 | 4.800 | 3,227,000 | 15,342,343 | 4.7544 | 4.559 | 4.550 | 4.559 | 4.473 | 4.578 | 3,383,209 | 4.5348 | 0.42% |
| 2018-03-16 | 0 | 4.760 | 4.730 | 4.740 | 4.690 | 4.790 | 9,797,551 | 46,367,635 | 4.7326 | 4.540 | 4.512 | 4.521 | 4.473 | 4.569 | 10,271,819 | 4.5141 | -0.63% |
| 2018-03-15 | 0 | 4.790 | 4.780 | 4.800 | 4.780 | 4.900 | 8,458,309 | 40,899,789 | 4.8355 | 4.569 | 4.559 | 4.578 | 4.559 | 4.674 | 8,867,749 | 4.6122 | -2.04% |
| 2018-03-14 | 0 | 4.890 | 4.890 | 4.900 | 4.820 | 4.940 | 16,768,450 | 82,062,689 | 4.8939 | 4.664 | 4.664 | 4.674 | 4.597 | 4.712 | 17,580,157 | 4.6679 | 0.00% |
| 2018-03-13 | 0 | 4.890 | 4.880 | 4.890 | 4.810 | 4.890 | 17,803,806 | 86,745,235 | 4.8723 | 4.664 | 4.655 | 4.664 | 4.588 | 4.664 | 18,665,631 | 4.6473 | 0.00% |
| 2018-03-12 | 0 | 4.890 | 4.880 | 4.890 | 4.820 | 4.930 | 5,919,950 | 28,972,593 | 4.8941 | 4.664 | 4.655 | 4.664 | 4.597 | 4.702 | 6,206,516 | 4.6681 | 1.66% |
| 2018-03-09 | 0 | 4.810 | 4.800 | 4.820 | 4.790 | 4.950 | 7,569,000 | 36,595,270 | 4.8349 | 4.588 | 4.578 | 4.597 | 4.569 | 4.721 | 7,935,391 | 4.6117 | -2.04% |
| 2018-03-08 | 0 | 4.910 | 4.910 | 4.920 | 4.810 | 5.020 | 7,640,000 | 37,431,200 | 4.8994 | 4.683 | 4.683 | 4.693 | 4.588 | 4.788 | 8,009,828 | 4.6732 | -1.60% |
| 2018-03-07 | 0 | 4.990 | 4.990 | 5.000 | 4.960 | 5.160 | 7,023,678 | 35,289,911 | 5.0244 | 4.760 | 4.760 | 4.769 | 4.731 | 4.922 | 7,363,672 | 4.7924 | -3.67% |
| 2018-03-06 | 0 | 5.180 | 5.170 | 5.200 | 5.080 | 5.280 | 6,235,900 | 32,299,707 | 5.1796 | 4.941 | 4.931 | 4.960 | 4.845 | 5.036 | 6,537,760 | 4.9405 | -0.77% |
| 2018-03-05 | 0 | 5.220 | 5.210 | 5.240 | 5.140 | 5.340 | 7,448,366 | 39,063,652 | 5.2446 | 4.979 | 4.969 | 4.998 | 4.903 | 5.093 | 7,808,918 | 5.0024 | -1.51% |
| 2018-03-02 | 0 | 5.300 | 5.290 | 5.300 | 5.230 | 5.390 | 8,003,635 | 42,553,020 | 5.3167 | 5.055 | 5.046 | 5.055 | 4.989 | 5.141 | 8,391,065 | 5.0712 | -3.28% |
| 2018-03-01 | 0 | 5.480 | 5.480 | 5.490 | 5.390 | 5.560 | 16,206,000 | 88,812,842 | 5.4802 | 5.227 | 5.227 | 5.237 | 5.141 | 5.303 | 16,990,480 | 5.2272 | 1.48% |
| 2018-02-28 | 0 | 5.400 | 5.380 | 5.400 | 5.290 | 5.400 | 4,805,985 | 25,772,120 | 5.3625 | 5.151 | 5.132 | 5.151 | 5.046 | 5.151 | 5,038,627 | 5.1149 | 0.56% |
| 2018-02-27 | 0 | 5.370 | 5.360 | 5.370 | 5.250 | 5.420 | 10,472,000 | 55,928,345 | 5.3408 | 5.122 | 5.113 | 5.122 | 5.008 | 5.170 | 10,978,916 | 5.0942 | 0.37% |
| 2018-02-26 | 0 | 5.350 | 5.340 | 5.350 | 5.220 | 5.440 | 9,478,000 | 50,564,220 | 5.3349 | 5.103 | 5.093 | 5.103 | 4.979 | 5.189 | 9,936,800 | 5.0886 | -1.47% |
| 2018-02-23 | 0 | 5.430 | 5.420 | 5.440 | 5.210 | 5.440 | 16,920,000 | 90,758,260 | 5.3640 | 5.179 | 5.170 | 5.189 | 4.969 | 5.189 | 17,739,043 | 5.1163 | 0.74% |
| 2018-02-22 | 0 | 5.390 | 5.390 | 5.440 | 5.280 | 5.460 | 6,716,338 | 36,258,350 | 5.3985 | 5.141 | 5.141 | 5.189 | 5.036 | 5.208 | 7,041,454 | 5.1493 | 0.56% |
| 2018-02-21 | 0 | 5.360 | 5.330 | 5.370 | 5.210 | 5.520 | 16,562,000 | 88,475,905 | 5.3421 | 5.113 | 5.084 | 5.122 | 4.969 | 5.265 | 17,363,713 | 5.0954 | -1.11% |
| 2018-02-20 | 0 | 5.420 | 5.400 | 5.410 | 5.350 | 5.570 | 7,203,041 | 38,962,934 | 5.4092 | 5.170 | 5.151 | 5.160 | 5.103 | 5.313 | 7,551,717 | 5.1595 | -4.07% |
| 2018-02-15 | 0 | 5.650 | 5.630 | 5.650 | 5.520 | 5.650 | 2,453,934 | 13,709,198 | 5.5866 | 5.389 | 5.370 | 5.389 | 5.265 | 5.389 | 2,572,721 | 5.3287 | 0.18% |
| 2018-02-14 | 0 | 5.640 | 5.630 | 5.640 | 5.480 | 5.690 | 1,535,006 | 8,621,676 | 5.6167 | 5.380 | 5.370 | 5.380 | 5.227 | 5.427 | 1,609,311 | 5.3574 | 1.44% |
| 2018-02-13 | 0 | 5.560 | 5.550 | 5.560 | 5.530 | 5.690 | 2,225,800 | 12,442,026 | 5.5899 | 5.303 | 5.294 | 5.303 | 5.275 | 5.427 | 2,333,544 | 5.3318 | 0.54% |
| 2018-02-12 | 0 | 5.530 | 5.520 | 5.530 | 5.470 | 5.640 | 3,965,195 | 21,840,116 | 5.5080 | 5.275 | 5.265 | 5.275 | 5.217 | 5.380 | 4,157,137 | 5.2536 | 0.91% |
| 2018-02-09 | 0 | 5.480 | 5.470 | 5.480 | 5.330 | 5.500 | 3,708,319 | 20,140,912 | 5.4313 | 5.227 | 5.217 | 5.227 | 5.084 | 5.246 | 3,887,827 | 5.1805 | -3.18% |
| 2018-02-08 | 0 | 5.660 | 5.660 | 5.670 | 5.600 | 5.720 | 2,749,002 | 15,595,656 | 5.6732 | 5.399 | 5.399 | 5.408 | 5.341 | 5.456 | 2,882,072 | 5.4113 | -0.88% |
| 2018-02-07 | 0 | 5.710 | 5.710 | 5.720 | 5.630 | 5.880 | 12,454,000 | 71,084,475 | 5.7078 | 5.446 | 5.446 | 5.456 | 5.370 | 5.609 | 13,056,858 | 5.4442 | -0.70% |
| 2018-02-06 | 0 | 5.750 | 5.720 | 5.750 | 5.590 | 5.830 | 11,745,458 | 67,370,249 | 5.7359 | 5.485 | 5.456 | 5.485 | 5.332 | 5.561 | 12,314,018 | 5.4710 | -2.71% |
| 2018-02-05 | 0 | 5.910 | 5.900 | 5.920 | 5.700 | 6.020 | 7,268,354 | 42,972,167 | 5.9122 | 5.637 | 5.628 | 5.647 | 5.437 | 5.742 | 7,620,192 | 5.6393 | -0.51% |
| 2018-02-02 | 0 | 5.940 | 5.920 | 5.950 | 5.850 | 6.000 | 23,740,886 | 140,437,862 | 5.9154 | 5.666 | 5.647 | 5.675 | 5.580 | 5.723 | 24,890,106 | 5.6423 | 1.02% |
| 2018-02-01 | 0 | 5.880 | 5.860 | 5.880 | 5.840 | 6.090 | 18,219,438 | 108,493,651 | 5.9548 | 5.609 | 5.589 | 5.609 | 5.570 | 5.809 | 19,101,383 | 5.6799 | 3.52% |
| 2018-01-31 | 0 | 5.680 | 5.670 | 5.680 | 5.450 | 5.750 | 16,563,839 | 93,684,320 | 5.6560 | 5.418 | 5.408 | 5.418 | 5.198 | 5.485 | 17,365,641 | 5.3948 | -0.35% |
| 2018-01-30 | 0 | 5.700 | 5.690 | 5.700 | 5.690 | 5.910 | 5,536,178 | 31,982,298 | 5.7770 | 5.437 | 5.427 | 5.437 | 5.427 | 5.637 | 5,804,167 | 5.5102 | -2.90% |
| 2018-01-29 | 0 | 5.870 | 5.860 | 5.870 | 5.840 | 6.000 | 15,156,678 | 89,800,170 | 5.9248 | 5.599 | 5.589 | 5.599 | 5.570 | 5.723 | 15,890,364 | 5.6512 | 0.51% |
| 2018-01-26 | 0 | 5.840 | 5.830 | 5.840 | 5.810 | 5.910 | 15,307,213 | 90,189,043 | 5.8919 | 5.570 | 5.561 | 5.570 | 5.542 | 5.637 | 16,048,186 | 5.6199 | 0.34% |
| 2018-01-25 | 0 | 5.820 | 5.800 | 5.820 | 5.750 | 5.890 | 10,606,300 | 61,779,250 | 5.8248 | 5.551 | 5.532 | 5.551 | 5.485 | 5.618 | 11,119,717 | 5.5558 | 2.11% |
| 2018-01-24 | 0 | 5.700 | 5.690 | 5.720 | 5.690 | 5.870 | 8,564,965 | 49,270,050 | 5.7525 | 5.437 | 5.427 | 5.456 | 5.427 | 5.599 | 8,979,567 | 5.4869 | -2.40% |
| 2018-01-23 | 0 | 5.840 | 5.840 | 5.850 | 5.800 | 5.950 | 18,699,227 | 109,667,382 | 5.8648 | 5.570 | 5.570 | 5.580 | 5.532 | 5.675 | 19,604,397 | 5.5940 | 0.00% |
| 2018-01-22 | 0 | 5.840 | 5.840 | 5.850 | 5.840 | 6.000 | 4,206,600 | 24,857,712 | 5.9092 | 5.570 | 5.570 | 5.580 | 5.570 | 5.723 | 4,410,228 | 5.6364 | 0.00% |
| 2018-01-19 | 0 | 5.840 | 5.830 | 5.850 | 5.640 | 5.870 | 12,162,000 | 70,347,940 | 5.7842 | 5.570 | 5.561 | 5.580 | 5.380 | 5.599 | 12,750,723 | 5.5172 | 2.46% |
| 2018-01-18 | 0 | 5.700 | 5.690 | 5.710 | 5.650 | 5.800 | 6,718,000 | 38,464,894 | 5.7256 | 5.437 | 5.427 | 5.446 | 5.389 | 5.532 | 7,043,197 | 5.4613 | -1.04% |
| 2018-01-17 | 0 | 5.760 | 5.760 | 5.770 | 5.600 | 5.820 | 11,371,678 | 65,171,968 | 5.7311 | 5.494 | 5.494 | 5.504 | 5.341 | 5.551 | 11,922,144 | 5.4665 | 1.23% |
| 2018-01-16 | 0 | 5.690 | 5.660 | 5.690 | 5.600 | 5.770 | 3,767,928 | 21,343,307 | 5.6645 | 5.427 | 5.399 | 5.427 | 5.341 | 5.504 | 3,950,321 | 5.4029 | -0.70% |
| 2018-01-15 | 0 | 5.730 | 5.720 | 5.740 | 5.650 | 5.780 | 8,392,956 | 47,896,471 | 5.7067 | 5.465 | 5.456 | 5.475 | 5.389 | 5.513 | 8,799,232 | 5.4433 | 0.35% |
| 2018-01-12 | 0 | 5.710 | 5.700 | 5.710 | 5.690 | 5.750 | 1,981,036 | 11,319,406 | 5.7139 | 5.446 | 5.437 | 5.446 | 5.427 | 5.485 | 2,076,932 | 5.4501 | 0.00% |
| 2018-01-11 | 0 | 5.710 | 5.710 | 5.730 | 5.610 | 5.800 | 4,260,678 | 24,189,701 | 5.6774 | 5.446 | 5.446 | 5.465 | 5.351 | 5.532 | 4,466,924 | 5.4153 | 0.18% |
| 2018-01-10 | 0 | 5.700 | 5.680 | 5.700 | 5.580 | 5.730 | 4,170,241 | 23,666,374 | 5.6751 | 5.437 | 5.418 | 5.437 | 5.322 | 5.465 | 4,372,109 | 5.4130 | -0.87% |
| 2018-01-09 | 0 | 5.750 | 5.720 | 5.740 | 5.670 | 5.930 | 6,778,419 | 39,187,038 | 5.7811 | 5.485 | 5.456 | 5.475 | 5.408 | 5.656 | 7,106,541 | 5.5142 | -2.54% |
| 2018-01-08 | 0 | 5.900 | 5.880 | 5.900 | 5.790 | 5.940 | 5,807,056 | 34,158,758 | 5.8823 | 5.628 | 5.609 | 5.628 | 5.523 | 5.666 | 6,088,157 | 5.6107 | -0.34% |
| 2018-01-05 | 0 | 5.920 | 5.900 | 5.920 | 5.840 | 5.950 | 4,125,570 | 24,386,654 | 5.9111 | 5.647 | 5.628 | 5.647 | 5.570 | 5.675 | 4,325,276 | 5.6382 | 1.37% |
| 2018-01-04 | 0 | 5.840 | 5.840 | 5.870 | 5.790 | 5.950 | 7,460,633 | 43,957,770 | 5.8920 | 5.570 | 5.570 | 5.599 | 5.523 | 5.675 | 7,821,778 | 5.6199 | -1.02% |
| 2018-01-03 | 0 | 5.900 | 5.900 | 5.910 | 5.730 | 6.050 | 10,051,786 | 59,271,789 | 5.8966 | 5.628 | 5.628 | 5.637 | 5.465 | 5.771 | 10,538,361 | 5.6244 | 3.69% |
| 2018-01-02 | 0 | 5.690 | 5.670 | 5.690 | 5.440 | 5.730 | 5,150,555 | 28,995,615 | 5.6296 | 5.427 | 5.408 | 5.427 | 5.189 | 5.465 | 5,399,877 | 5.3697 | 3.83% |
| 2017-12-29 | 0 | 5.480 | 5.470 | 5.480 | 5.420 | 5.680 | 10,167,000 | 55,809,269 | 5.4893 | 5.227 | 5.217 | 5.227 | 5.170 | 5.418 | 10,659,152 | 5.2358 | 0.00% |
| 2017-12-28 | 0 | 5.480 | 5.470 | 5.480 | 5.410 | 5.500 | 7,368,000 | 39,918,860 | 5.4179 | 5.227 | 5.217 | 5.227 | 5.160 | 5.246 | 7,724,661 | 5.1677 | 2.81% |
| 2017-12-27 | 0 | 5.330 | 5.310 | 5.330 | 5.270 | 5.370 | 3,388,400 | 18,050,883 | 5.3273 | 5.084 | 5.065 | 5.084 | 5.027 | 5.122 | 3,552,422 | 5.0813 | 0.95% |
| 2017-12-22 | 0 | 5.280 | 5.280 | 5.290 | 5.150 | 5.350 | 6,305,700 | 33,074,373 | 5.2452 | 5.036 | 5.036 | 5.046 | 4.912 | 5.103 | 6,610,939 | 5.0030 | 2.52% |
| 2017-12-21 | 0 | 5.150 | 5.140 | 5.150 | 5.140 | 5.250 | 3,530,909 | 18,285,608 | 5.1787 | 4.912 | 4.903 | 4.912 | 4.903 | 5.008 | 3,701,829 | 4.9396 | -1.34% |
| 2017-12-20 | 0 | 5.220 | 5.210 | 5.220 | 5.070 | 5.320 | 9,588,148 | 50,271,052 | 5.2430 | 4.979 | 4.969 | 4.979 | 4.836 | 5.074 | 10,052,279 | 5.0010 | 0.38% |
| 2017-12-19 | 0 | 5.200 | 5.180 | 5.190 | 5.170 | 5.370 | 10,419,983 | 54,954,704 | 5.2740 | 4.960 | 4.941 | 4.950 | 4.931 | 5.122 | 10,924,381 | 5.0305 | -1.89% |
| 2017-12-18 | 0 | 5.300 | 5.300 | 5.320 | 5.120 | 5.370 | 11,917,184 | 62,885,722 | 5.2769 | 5.055 | 5.055 | 5.074 | 4.884 | 5.122 | 12,494,057 | 5.0333 | 5.37% |
| 2017-12-15 | 0 | 5.030 | 5.030 | 5.070 | 5.010 | 5.140 | 11,343,391 | 57,488,544 | 5.0680 | 4.798 | 4.798 | 4.836 | 4.779 | 4.903 | 11,892,488 | 4.8340 | -1.57% |
| 2017-12-14 | 0 | 5.110 | 5.100 | 5.120 | 4.980 | 5.150 | 9,933,153 | 50,427,763 | 5.0767 | 4.874 | 4.865 | 4.884 | 4.750 | 4.912 | 10,413,985 | 4.8423 | 3.86% |
| 2017-12-13 | 0 | 4.920 | 4.910 | 4.930 | 4.820 | 4.940 | 5,897,982 | 28,912,438 | 4.9021 | 4.693 | 4.683 | 4.702 | 4.597 | 4.712 | 6,183,484 | 4.6758 | 0.61% |
| 2017-12-12 | 0 | 4.890 | 4.890 | 4.910 | 4.880 | 5.040 | 5,474,000 | 26,906,418 | 4.9153 | 4.664 | 4.664 | 4.683 | 4.655 | 4.807 | 5,738,979 | 4.6884 | 0.20% |
| 2017-12-11 | 0 | 4.880 | 4.880 | 4.890 | 4.840 | 4.900 | 2,517,372 | 12,252,054 | 4.8670 | 4.655 | 4.655 | 4.664 | 4.617 | 4.674 | 2,639,230 | 4.6423 | -0.41% |
| 2017-12-08 | 0 | 4.900 | 4.900 | 4.910 | 4.810 | 4.930 | 5,710,817 | 27,760,921 | 4.8611 | 4.674 | 4.674 | 4.683 | 4.588 | 4.702 | 5,987,259 | 4.6367 | 1.87% |
| 2017-12-07 | 0 | 4.810 | 4.800 | 4.820 | 4.680 | 4.850 | 30,822,289 | 148,540,783 | 4.8193 | 4.588 | 4.578 | 4.597 | 4.464 | 4.626 | 32,314,297 | 4.5968 | -0.41% |
| 2017-12-06 | 0 | 4.830 | 4.810 | 4.840 | 4.720 | 4.860 | 27,505,000 | 131,962,710 | 4.7978 | 4.607 | 4.588 | 4.617 | 4.502 | 4.636 | 28,836,429 | 4.5763 | 0.21% |
| 2017-12-05 | 0 | 4.820 | 4.790 | 4.820 | 4.670 | 4.830 | 14,712,782 | 70,268,962 | 4.7760 | 4.597 | 4.569 | 4.597 | 4.454 | 4.607 | 15,424,981 | 4.5555 | 2.34% |
| 2017-12-04 | 0 | 4.710 | 4.690 | 4.700 | 4.670 | 4.780 | 3,043,644 | 14,324,457 | 4.7064 | 4.493 | 4.473 | 4.483 | 4.454 | 4.559 | 3,190,977 | 4.4891 | -0.84% |
| 2017-12-01 | 0 | 4.750 | 4.740 | 4.750 | 4.690 | 4.790 | 12,667,491 | 60,007,517 | 4.7371 | 4.531 | 4.521 | 4.531 | 4.473 | 4.569 | 13,280,684 | 4.5184 | 0.42% |
| 2017-11-30 | 0 | 4.730 | 4.730 | 4.740 | 4.680 | 4.830 | 18,956,184 | 89,230,187 | 4.7072 | 4.512 | 4.512 | 4.521 | 4.464 | 4.607 | 19,873,792 | 4.4898 | -3.07% |
| 2017-11-29 | 0 | 4.880 | 4.870 | 4.880 | 4.840 | 4.900 | 12,475,000 | 60,939,980 | 4.8850 | 4.655 | 4.645 | 4.655 | 4.617 | 4.674 | 13,078,875 | 4.6594 | 0.41% |
| 2017-11-28 | 0 | 4.860 | 4.850 | 4.860 | 4.830 | 4.960 | 13,758,409 | 67,170,696 | 4.8822 | 4.636 | 4.626 | 4.636 | 4.607 | 4.731 | 14,424,409 | 4.6567 | -1.02% |
| 2017-11-27 | 0 | 4.910 | 4.900 | 4.920 | 4.830 | 5.150 | 15,927,918 | 78,575,529 | 4.9332 | 4.683 | 4.674 | 4.693 | 4.607 | 4.912 | 16,698,937 | 4.7054 | -5.21% |
| 2017-11-24 | 0 | 5.180 | 5.170 | 5.180 | 5.160 | 5.320 | 4,535,000 | 23,770,071 | 5.2415 | 4.941 | 4.931 | 4.941 | 4.922 | 5.074 | 4,754,525 | 4.9995 | -2.63% |
| 2017-11-23 | 0 | 5.320 | 5.290 | 5.340 | 5.240 | 5.340 | 6,057,150 | 32,126,342 | 5.3039 | 5.074 | 5.046 | 5.093 | 4.998 | 5.093 | 6,350,357 | 5.0590 | 2.70% |
| 2017-11-22 | 0 | 5.180 | 5.160 | 5.180 | 5.110 | 5.240 | 26,730,000 | 137,705,770 | 5.1517 | 4.941 | 4.922 | 4.941 | 4.874 | 4.998 | 28,023,914 | 4.9139 | -2.26% |
| 2017-11-21 | 0 | 5.300 | 5.280 | 5.310 | 5.170 | 5.330 | 21,875,556 | 115,470,632 | 5.2785 | 5.055 | 5.036 | 5.065 | 4.931 | 5.084 | 22,934,481 | 5.0348 | -2.39% |
| 2017-11-20 | 0 | 5.430 | 5.430 | 5.450 | 5.410 | 5.620 | 29,674,000 | 163,325,685 | 5.5040 | 5.179 | 5.179 | 5.198 | 5.160 | 5.361 | 31,110,423 | 5.2499 | -1.45% |
| 2017-11-17 | 0 | 5.510 | 5.510 | 5.520 | 5.450 | 5.580 | 35,800,148 | 196,848,472 | 5.4985 | 5.256 | 5.256 | 5.265 | 5.198 | 5.322 | 37,533,118 | 5.2447 | 0.18% |
| 2017-11-16 | 0 | 5.500 | 5.500 | 5.510 | 5.470 | 5.550 | 38,393,701 | 211,637,141 | 5.5123 | 5.246 | 5.246 | 5.256 | 5.217 | 5.294 | 40,252,217 | 5.2578 | -0.36% |
| 2017-11-15 | 0 | 5.520 | 5.510 | 5.520 | 5.400 | 5.530 | 30,441,000 | 167,471,891 | 5.5015 | 5.265 | 5.256 | 5.265 | 5.151 | 5.275 | 31,914,551 | 5.2475 | 0.36% |
| 2017-11-14 | 0 | 5.500 | 5.490 | 5.500 | 5.370 | 5.600 | 31,833,488 | 175,168,089 | 5.5026 | 5.246 | 5.237 | 5.246 | 5.122 | 5.341 | 33,374,445 | 5.2486 | 2.04% |
| 2017-11-13 | 0 | 5.390 | 5.400 | 5.410 | 5.370 | 5.460 | 31,372,915 | 169,530,055 | 5.4037 | 5.141 | 5.151 | 5.160 | 5.122 | 5.208 | 32,891,577 | 5.1542 | -1.28% |
| 2017-11-10 | 0 | 5.460 | 5.440 | 5.460 | 5.390 | 5.480 | 34,053,000 | 185,103,784 | 5.4358 | 5.208 | 5.189 | 5.208 | 5.141 | 5.227 | 35,701,396 | 5.1848 | 1.11% |
| 2017-11-09 | 0 | 5.400 | 5.390 | 5.400 | 5.380 | 5.420 | 32,487,792 | 175,340,692 | 5.3971 | 5.151 | 5.141 | 5.151 | 5.132 | 5.170 | 34,060,422 | 5.1479 | -0.55% |
| 2017-11-08 | 0 | 5.430 | 5.410 | 5.430 | 5.330 | 5.480 | 27,532,000 | 148,572,320 | 5.3964 | 5.179 | 5.160 | 5.179 | 5.084 | 5.227 | 28,864,736 | 5.1472 | 1.12% |
| 2017-11-07 | 0 | 5.370 | 5.370 | 5.380 | 5.310 | 5.450 | 11,563,000 | 62,120,876 | 5.3724 | 5.122 | 5.122 | 5.132 | 5.065 | 5.198 | 12,122,728 | 5.1243 | -1.47% |
| 2017-11-06 | 0 | 5.450 | 5.430 | 5.440 | 5.250 | 5.480 | 30,797,023 | 166,442,763 | 5.4045 | 5.198 | 5.179 | 5.189 | 5.008 | 5.227 | 32,287,808 | 5.1550 | 0.55% |
| 2017-11-03 | 0 | 5.420 | 5.420 | 5.430 | 5.240 | 5.430 | 59,797,900 | 317,243,650 | 5.3053 | 5.170 | 5.170 | 5.179 | 4.998 | 5.179 | 62,692,524 | 5.0603 | 4.63% |
| 2017-11-02 | 0 | 5.180 | 5.180 | 5.190 | 5.120 | 5.210 | 14,916,853 | 77,278,967 | 5.1806 | 4.941 | 4.941 | 4.950 | 4.884 | 4.969 | 15,638,930 | 4.9414 | 1.77% |
| 2017-11-01 | 0 | 5.090 | 5.090 | 5.100 | 5.000 | 5.100 | 16,428,309 | 83,110,860 | 5.0590 | 4.855 | 4.855 | 4.865 | 4.769 | 4.865 | 17,223,551 | 4.8254 | 1.19% |
| 2017-10-31 | 0 | 5.030 | 5.030 | 5.040 | 4.890 | 5.040 | 12,948,503 | 64,102,950 | 4.9506 | 4.798 | 4.798 | 4.807 | 4.664 | 4.807 | 13,575,298 | 4.7220 | 2.86% |
| 2017-10-30 | 0 | 4.890 | 4.890 | 4.900 | 4.860 | 5.280 | 24,186,763 | 120,198,265 | 4.9696 | 4.664 | 4.664 | 4.674 | 4.636 | 5.036 | 25,357,567 | 4.7401 | -6.86% |
| 2017-10-27 | 0 | 5.250 | 5.250 | 5.260 | 5.160 | 5.280 | 29,746,811 | 156,227,228 | 5.2519 | 5.008 | 5.008 | 5.017 | 4.922 | 5.036 | 31,186,759 | 5.0094 | 0.19% |
| 2017-10-26 | 0 | 5.240 | 5.230 | 5.240 | 5.150 | 5.280 | 23,237,305 | 121,655,056 | 5.2353 | 4.998 | 4.989 | 4.998 | 4.912 | 5.036 | 24,362,148 | 4.9936 | -0.38% |
| 2017-10-25 | 0 | 5.260 | 5.260 | 5.270 | 5.200 | 5.300 | 10,766,000 | 56,395,690 | 5.2383 | 5.017 | 5.017 | 5.027 | 4.960 | 5.055 | 11,287,148 | 4.9965 | 0.19% |
| 2017-10-24 | 0 | 5.250 | 5.240 | 5.250 | 5.130 | 5.260 | 11,420,250 | 59,178,545 | 5.1819 | 5.008 | 4.998 | 5.008 | 4.893 | 5.017 | 11,973,068 | 4.9426 | 0.57% |
| 2017-10-23 | 0 | 5.220 | 5.220 | 5.260 | 5.210 | 5.320 | 8,258,000 | 43,554,672 | 5.2742 | 4.979 | 4.979 | 5.017 | 4.969 | 5.074 | 8,657,743 | 5.0307 | -1.14% |
| 2017-10-20 | 0 | 5.280 | 5.260 | 5.280 | 5.120 | 5.290 | 16,685,406 | 87,032,180 | 5.2161 | 5.036 | 5.017 | 5.036 | 4.884 | 5.046 | 17,493,093 | 4.9752 | 3.53% |
| 2017-10-19 | 0 | 5.100 | 5.090 | 5.100 | 5.080 | 5.370 | 22,691,410 | 117,528,614 | 5.1794 | 4.865 | 4.855 | 4.865 | 4.845 | 5.122 | 23,789,828 | 4.9403 | -4.67% |
| 2017-10-18 | 0 | 5.350 | 5.340 | 5.350 | 5.270 | 5.490 | 20,555,499 | 109,457,135 | 5.3250 | 5.103 | 5.093 | 5.103 | 5.027 | 5.237 | 21,550,525 | 5.0791 | -1.47% |
| 2017-10-17 | 0 | 5.430 | 5.430 | 5.440 | 5.400 | 5.520 | 14,411,098 | 78,493,929 | 5.4468 | 5.179 | 5.179 | 5.189 | 5.151 | 5.265 | 15,108,693 | 5.1953 | -1.27% |
| 2017-10-16 | 0 | 5.500 | 5.490 | 5.500 | 5.450 | 5.560 | 32,366,000 | 178,109,489 | 5.5030 | 5.246 | 5.237 | 5.246 | 5.198 | 5.303 | 33,932,734 | 5.2489 | 0.92% |
| 2017-10-13 | 0 | 5.450 | 5.450 | 5.460 | 5.420 | 5.570 | 24,619,716 | 135,092,300 | 5.4872 | 5.198 | 5.198 | 5.208 | 5.170 | 5.313 | 25,811,477 | 5.2338 | -0.91% |
| 2017-10-12 | 0 | 5.500 | 5.480 | 5.490 | 5.450 | 5.510 | 16,212,068 | 88,746,508 | 5.4741 | 5.246 | 5.227 | 5.237 | 5.198 | 5.256 | 16,996,842 | 5.2214 | 0.92% |
| 2017-10-11 | 0 | 5.450 | 5.420 | 5.430 | 5.350 | 5.600 | 489,623,600 | 2,650,422,418 | 5.4132 | 5.198 | 5.170 | 5.179 | 5.103 | 5.341 | 513,324,708 | 5.1632 | -6.68% |
| 2017-10-10 | 0 | 5.840 | 5.820 | 5.840 | 5.820 | 5.920 | 8,158,447 | 48,188,286 | 5.9066 | 5.570 | 5.551 | 5.570 | 5.551 | 5.647 | 8,553,371 | 5.6338 | -2.83% |
| 2017-10-09 | 0 | 6.010 | 6.000 | 6.010 | 5.850 | 6.170 | 6,921,170 | 41,251,039 | 5.9601 | 5.733 | 5.723 | 5.733 | 5.580 | 5.885 | 7,256,202 | 5.6849 | -2.75% |
| 2017-10-06 | 0 | 6.180 | 6.180 | 6.190 | 6.140 | 6.340 | 7,383,150 | 45,852,659 | 6.2104 | 5.895 | 5.895 | 5.904 | 5.857 | 6.047 | 7,740,545 | 5.9237 | 0.49% |
| 2017-10-04 | 0 | 6.150 | 6.150 | 6.180 | 6.040 | 6.200 | 6,293,655 | 38,739,258 | 6.1553 | 5.866 | 5.866 | 5.895 | 5.761 | 5.914 | 6,598,311 | 5.8711 | 0.99% |
| 2017-10-03 | 0 | 6.090 | 6.080 | 6.090 | 5.950 | 6.130 | 11,030,143 | 66,712,115 | 6.0482 | 5.809 | 5.799 | 5.809 | 5.675 | 5.847 | 11,564,077 | 5.7689 | 3.40% |
| 2017-09-29 | 0 | 5.890 | 5.890 | 5.900 | 5.770 | 5.950 | 8,606,163 | 50,408,860 | 5.8573 | 5.618 | 5.618 | 5.628 | 5.504 | 5.675 | 9,022,760 | 5.5869 | 2.97% |
| 2017-09-28 | 0 | 5.720 | 5.720 | 5.750 | 5.720 | 5.850 | 5,907,000 | 34,043,430 | 5.7632 | 5.456 | 5.456 | 5.485 | 5.456 | 5.580 | 6,192,939 | 5.4971 | -1.89% |
| 2017-09-27 | 0 | 5.830 | 5.810 | 5.860 | 5.720 | 6.010 | 6,476,240 | 37,956,858 | 5.8609 | 5.561 | 5.542 | 5.589 | 5.456 | 5.733 | 6,789,734 | 5.5903 | -0.68% |
| 2017-09-26 | 0 | 5.870 | 5.870 | 5.880 | 5.730 | 5.940 | 11,890,449 | 69,530,353 | 5.8476 | 5.599 | 5.599 | 5.609 | 5.465 | 5.666 | 12,466,027 | 5.5776 | 2.26% |
| 2017-09-25 | 0 | 5.740 | 5.720 | 5.750 | 5.590 | 5.920 | 16,459,587 | 95,201,329 | 5.7839 | 5.475 | 5.456 | 5.485 | 5.332 | 5.647 | 17,256,343 | 5.5169 | -3.85% |
| 2017-09-22 | 0 | 5.970 | 5.960 | 5.970 | 5.810 | 6.050 | 12,390,000 | 73,565,810 | 5.9375 | 5.694 | 5.685 | 5.694 | 5.542 | 5.771 | 12,989,760 | 5.6634 | -1.65% |
| 2017-09-21 | 0 | 6.070 | 6.060 | 6.080 | 6.050 | 6.360 | 14,685,417 | 90,921,249 | 6.1913 | 5.790 | 5.780 | 5.799 | 5.771 | 6.066 | 15,396,291 | 5.9054 | -1.78% |
| 2017-09-20 | 0 | 6.180 | 6.150 | 6.170 | 5.730 | 6.300 | 18,340,637 | 111,218,023 | 6.0640 | 5.895 | 5.866 | 5.885 | 5.465 | 6.009 | 19,228,448 | 5.7840 | 6.74% |
| 2017-09-19 | 0 | 5.790 | 5.760 | 5.790 | 5.620 | 5.850 | 5,671,756 | 32,720,738 | 5.7691 | 5.523 | 5.494 | 5.523 | 5.361 | 5.580 | 5,946,308 | 5.5027 | -0.17% |
| 2017-09-18 | 0 | 5.800 | 5.790 | 5.820 | 5.690 | 5.970 | 9,743,498 | 56,871,522 | 5.8369 | 5.532 | 5.523 | 5.551 | 5.427 | 5.694 | 10,215,149 | 5.5674 | 1.58% |
| 2017-09-15 | 0 | 5.710 | 5.680 | 5.730 | 5.680 | 6.000 | 11,592,610 | 67,209,655 | 5.7976 | 5.446 | 5.418 | 5.465 | 5.418 | 5.723 | 12,153,771 | 5.5299 | -4.52% |
| 2017-09-14 | 0 | 5.980 | 5.980 | 6.020 | 5.950 | 6.050 | 10,921,000 | 65,529,155 | 6.0003 | 5.704 | 5.704 | 5.742 | 5.675 | 5.771 | 11,449,651 | 5.7232 | -0.66% |
| 2017-09-13 | 0 | 6.020 | 6.020 | 6.030 | 5.910 | 6.130 | 20,799,093 | 125,223,536 | 6.0206 | 5.742 | 5.742 | 5.752 | 5.637 | 5.847 | 21,805,910 | 5.7426 | 2.03% |
| 2017-09-12 | 0 | 5.900 | 5.880 | 5.900 | 5.780 | 6.030 | 14,746,886 | 87,355,137 | 5.9236 | 5.628 | 5.609 | 5.628 | 5.513 | 5.752 | 15,460,735 | 5.6501 | 3.69% |
| 2017-09-11 | 0 | 5.690 | 5.680 | 5.690 | 5.470 | 5.830 | 15,231,982 | 85,798,351 | 5.6328 | 5.427 | 5.418 | 5.427 | 5.217 | 5.561 | 15,969,313 | 5.3727 | 0.18% |
| 2017-09-08 | 0 | 5.680 | 5.650 | 5.690 | 5.620 | 5.800 | 11,954,000 | 68,481,360 | 5.7287 | 5.418 | 5.389 | 5.427 | 5.361 | 5.532 | 12,532,655 | 5.4642 | 1.07% |
| 2017-09-07 | 0 | 5.620 | 5.600 | 5.640 | 5.600 | 5.800 | 5,651,526 | 32,047,575 | 5.6706 | 5.361 | 5.341 | 5.380 | 5.341 | 5.532 | 5,925,098 | 5.4088 | -1.40% |
| 2017-09-06 | 0 | 5.700 | 5.680 | 5.700 | 5.570 | 5.750 | 16,702,620 | 94,548,710 | 5.6607 | 5.437 | 5.418 | 5.437 | 5.313 | 5.485 | 17,511,140 | 5.3993 | 2.97% |
| 2017-09-05 | 0 | 5.690 | 5.680 | 5.690 | 5.540 | 5.740 | 9,189,288 | 51,971,256 | 5.6556 | 5.280 | 5.271 | 5.280 | 5.141 | 5.327 | 9,902,386 | 5.2484 | 1.79% |
| 2017-09-04 | 0 | 5.590 | 5.560 | 5.570 | 5.500 | 5.930 | 16,641,428 | 95,380,920 | 5.7315 | 5.187 | 5.160 | 5.169 | 5.104 | 5.503 | 17,932,819 | 5.3188 | -0.36% |
| 2017-09-01 | 0 | 5.610 | 5.590 | 5.610 | 5.400 | 5.620 | 12,775,002 | 70,622,360 | 5.5282 | 5.206 | 5.187 | 5.206 | 5.011 | 5.215 | 13,766,355 | 5.1301 | 3.89% |
| 2017-08-31 | 0 | 5.400 | 5.390 | 5.400 | 5.270 | 5.600 | 18,907,868 | 103,234,897 | 5.4599 | 5.011 | 5.002 | 5.011 | 4.890 | 5.197 | 20,375,137 | 5.0667 | 0.19% |
| 2017-08-30 | 0 | 5.390 | 5.380 | 5.390 | 5.200 | 5.450 | 14,798,000 | 79,536,440 | 5.3748 | 5.002 | 4.993 | 5.002 | 4.826 | 5.058 | 15,946,339 | 4.9878 | 4.26% |
| 2017-08-29 | 0 | 5.170 | 5.160 | 5.180 | 5.040 | 5.200 | 4,419,300 | 22,729,849 | 5.1433 | 4.798 | 4.788 | 4.807 | 4.677 | 4.826 | 4,762,242 | 4.7729 | 1.97% |
| 2017-08-28 | 0 | 5.070 | 5.030 | 5.070 | 5.030 | 5.350 | 8,839,124 | 45,145,889 | 5.1075 | 4.705 | 4.668 | 4.705 | 4.668 | 4.965 | 9,525,049 | 4.7397 | -3.80% |
| 2017-08-25 | 0 | 5.270 | 5.270 | 5.300 | 5.180 | 5.530 | 16,152,982 | 85,955,624 | 5.3213 | 4.890 | 4.890 | 4.918 | 4.807 | 5.132 | 17,406,469 | 4.9381 | -1.50% |
| 2017-08-24 | 0 | 5.350 | 5.360 | 5.370 | 5.280 | 5.450 | 19,529,582 | 104,624,111 | 5.3572 | 4.965 | 4.974 | 4.983 | 4.900 | 5.058 | 21,045,097 | 4.9714 | 0.75% |
| 2017-08-22 | 0 | 5.310 | 5.300 | 5.330 | 5.260 | 5.350 | 6,494,000 | 34,576,030 | 5.3243 | 4.928 | 4.918 | 4.946 | 4.881 | 4.965 | 6,997,941 | 4.9409 | -0.75% |
| 2017-08-21 | 0 | 5.350 | 5.340 | 5.360 | 5.280 | 5.430 | 23,032,000 | 123,235,350 | 5.3506 | 4.965 | 4.955 | 4.974 | 4.900 | 5.039 | 24,819,306 | 4.9653 | 0.19% |
| 2017-08-18 | 0 | 5.340 | 5.340 | 5.350 | 5.160 | 5.350 | 9,286,000 | 49,225,150 | 5.3010 | 4.955 | 4.955 | 4.965 | 4.788 | 4.965 | 10,006,603 | 4.9193 | -1.29% |
| 2017-08-17 | 0 | 5.410 | 5.400 | 5.410 | 5.310 | 5.490 | 24,191,000 | 130,466,481 | 5.3932 | 5.020 | 5.011 | 5.020 | 4.928 | 5.095 | 26,068,245 | 5.0048 | 5.05% |
| 2017-08-16 | 0 | 5.150 | 5.150 | 5.160 | 5.000 | 5.200 | 13,394,138 | 68,756,866 | 5.1334 | 4.779 | 4.779 | 4.788 | 4.640 | 4.826 | 14,433,536 | 4.7637 | 3.21% |
| 2017-08-15 | 0 | 4.990 | 4.970 | 4.990 | 4.910 | 5.150 | 13,719,754 | 68,428,809 | 4.9876 | 4.631 | 4.612 | 4.631 | 4.556 | 4.779 | 14,784,420 | 4.6284 | -2.35% |
| 2017-08-14 | 0 | 5.110 | 5.100 | 5.110 | 5.000 | 5.250 | 11,064,742 | 56,564,963 | 5.1122 | 4.742 | 4.733 | 4.742 | 4.640 | 4.872 | 11,923,377 | 4.7440 | 0.20% |
| 2017-08-11 | 0 | 5.100 | 5.090 | 5.100 | 4.900 | 5.190 | 33,624,462 | 168,463,519 | 5.0101 | 4.733 | 4.723 | 4.733 | 4.547 | 4.816 | 36,233,753 | 4.6494 | -3.59% |
| 2017-08-10 | 0 | 5.290 | 5.270 | 5.300 | 5.270 | 5.480 | 30,601,650 | 163,734,388 | 5.3505 | 4.909 | 4.890 | 4.918 | 4.890 | 5.085 | 32,976,368 | 4.9652 | -3.99% |
| 2017-08-09 | 0 | 5.510 | 5.510 | 5.520 | 5.370 | 5.760 | 58,233,910 | 321,397,964 | 5.5191 | 5.113 | 5.113 | 5.122 | 4.983 | 5.345 | 62,752,918 | 5.1216 | 4.55% |
| 2017-08-08 | 0 | 5.270 | 5.260 | 5.270 | 5.060 | 5.440 | 60,919,552 | 321,478,815 | 5.2771 | 4.890 | 4.881 | 4.890 | 4.696 | 5.048 | 65,646,968 | 4.8971 | 6.25% |
| 2017-08-07 | 0 | 4.960 | 4.960 | 4.970 | 4.760 | 5.100 | 30,486,000 | 150,899,415 | 4.9498 | 4.603 | 4.603 | 4.612 | 4.417 | 4.733 | 32,851,743 | 4.5933 | 3.55% |
| 2017-08-04 | 0 | 4.790 | 4.780 | 4.790 | 4.730 | 5.040 | 40,279,994 | 196,589,633 | 4.8806 | 4.445 | 4.436 | 4.445 | 4.389 | 4.677 | 43,405,761 | 4.5291 | 0.21% |
| 2017-08-03 | 0 | 4.780 | 4.740 | 4.750 | 4.520 | 4.890 | 74,316,968 | 354,722,669 | 4.7731 | 4.436 | 4.399 | 4.408 | 4.195 | 4.538 | 80,084,037 | 4.4294 | 6.22% |
| 2017-08-02 | 0 | 4.500 | 4.490 | 4.500 | 4.370 | 4.570 | 28,206,617 | 126,936,840 | 4.5003 | 4.176 | 4.167 | 4.176 | 4.055 | 4.241 | 30,395,478 | 4.1762 | 3.69% |
| 2017-08-01 | 0 | 4.340 | 4.330 | 4.360 | 4.280 | 4.390 | 10,487,815 | 45,577,409 | 4.3457 | 4.027 | 4.018 | 4.046 | 3.972 | 4.074 | 11,301,680 | 4.0328 | 1.88% |
| 2017-07-31 | 0 | 4.260 | 4.260 | 4.280 | 4.220 | 4.370 | 17,631,000 | 75,801,960 | 4.2994 | 3.953 | 3.953 | 3.972 | 3.916 | 4.055 | 18,999,183 | 3.9897 | -2.07% |
| 2017-07-28 | 0 | 4.350 | 4.320 | 4.340 | 4.320 | 4.400 | 9,564,000 | 41,779,979 | 4.3685 | 4.037 | 4.009 | 4.027 | 4.009 | 4.083 | 10,306,176 | 4.0539 | -0.23% |
| 2017-07-27 | 0 | 4.360 | 4.340 | 4.360 | 4.250 | 4.370 | 10,257,918 | 44,350,943 | 4.3236 | 4.046 | 4.027 | 4.046 | 3.944 | 4.055 | 11,053,942 | 4.0122 | 3.81% |
| 2017-07-26 | 0 | 4.200 | 4.190 | 4.200 | 4.140 | 4.300 | 9,605,403 | 40,509,889 | 4.2174 | 3.898 | 3.888 | 3.898 | 3.842 | 3.990 | 10,350,792 | 3.9137 | 1.20% |
| 2017-07-25 | 0 | 4.150 | 4.140 | 4.150 | 4.120 | 4.180 | 5,757,819 | 23,876,496 | 4.1468 | 3.851 | 3.842 | 3.851 | 3.823 | 3.879 | 6,204,631 | 3.8482 | 0.73% |
| 2017-07-24 | 0 | 4.120 | 4.110 | 4.120 | 4.110 | 4.280 | 6,325,354 | 26,442,731 | 4.1804 | 3.823 | 3.814 | 3.823 | 3.814 | 3.972 | 6,816,208 | 3.8794 | -1.90% |
| 2017-07-21 | 0 | 4.200 | 4.190 | 4.210 | 4.170 | 4.300 | 3,795,412 | 16,017,006 | 4.2201 | 3.898 | 3.888 | 3.907 | 3.870 | 3.990 | 4,089,940 | 3.9162 | -2.55% |
| 2017-07-20 | 0 | 4.310 | 4.300 | 4.310 | 4.280 | 4.350 | 4,296,056 | 18,561,321 | 4.3205 | 4.000 | 3.990 | 4.000 | 3.972 | 4.037 | 4,629,434 | 4.0094 | 0.00% |
| 2017-07-19 | 0 | 4.310 | 4.300 | 4.310 | 4.290 | 4.500 | 14,640,000 | 64,675,988 | 4.4178 | 4.000 | 3.990 | 4.000 | 3.981 | 4.176 | 15,776,078 | 4.0996 | -0.69% |
| 2017-07-18 | 0 | 4.340 | 4.340 | 4.350 | 4.290 | 4.450 | 12,373,000 | 54,132,360 | 4.3750 | 4.027 | 4.027 | 4.037 | 3.981 | 4.130 | 13,333,157 | 4.0600 | -0.69% |
| 2017-07-17 | 0 | 4.370 | 4.360 | 4.370 | 4.170 | 4.530 | 38,197,699 | 165,493,655 | 4.3326 | 4.055 | 4.046 | 4.055 | 3.870 | 4.204 | 41,161,878 | 4.0206 | 5.81% |
| 2017-07-14 | 0 | 4.130 | 4.110 | 4.130 | 3.900 | 4.280 | 39,010,635 | 160,731,346 | 4.1202 | 3.833 | 3.814 | 3.833 | 3.619 | 3.972 | 42,037,898 | 3.8235 | 4.56% |
| 2017-07-13 | 0 | 3.950 | 3.940 | 3.950 | 3.830 | 3.970 | 1,230,348 | 4,827,753 | 3.9239 | 3.666 | 3.656 | 3.666 | 3.554 | 3.684 | 1,325,824 | 3.6413 | 2.07% |
| 2017-07-12 | 0 | 3.870 | 3.870 | 3.880 | 3.850 | 3.920 | 1,204,000 | 4,666,845 | 3.8761 | 3.591 | 3.591 | 3.601 | 3.573 | 3.638 | 1,297,432 | 3.5970 | 0.00% |
| 2017-07-11 | 0 | 3.870 | 3.860 | 3.890 | 3.820 | 3.890 | 4,066,654 | 15,686,556 | 3.8574 | 3.591 | 3.582 | 3.610 | 3.545 | 3.610 | 4,382,230 | 3.5796 | -0.77% |
| 2017-07-10 | 0 | 3.900 | 3.880 | 3.920 | 3.870 | 3.970 | 2,663,841 | 10,385,044 | 3.8985 | 3.619 | 3.601 | 3.638 | 3.591 | 3.684 | 2,870,558 | 3.6178 | -2.01% |
| 2017-07-07 | 0 | 3.980 | 3.960 | 3.980 | 3.860 | 4.000 | 1,223,206 | 4,831,557 | 3.9499 | 3.693 | 3.675 | 3.693 | 3.582 | 3.712 | 1,318,128 | 3.6655 | -0.50% |
| 2017-07-06 | 0 | 4.000 | 3.990 | 4.000 | 3.950 | 4.040 | 4,055,819 | 16,210,578 | 3.9969 | 3.712 | 3.703 | 3.712 | 3.666 | 3.749 | 4,370,554 | 3.7090 | -0.25% |
| 2017-07-05 | 0 | 4.010 | 3.990 | 4.000 | 3.910 | 4.040 | 6,738,762 | 26,949,072 | 3.9991 | 3.721 | 3.703 | 3.712 | 3.628 | 3.749 | 7,261,696 | 3.7111 | 2.82% |
| 2017-07-04 | 0 | 3.900 | 3.880 | 3.900 | 3.810 | 4.000 | 2,012,344 | 7,829,562 | 3.8908 | 3.619 | 3.601 | 3.619 | 3.536 | 3.712 | 2,168,504 | 3.6106 | -1.52% |
| 2017-07-03 | 0 | 3.960 | 3.950 | 3.960 | 3.870 | 4.000 | 10,833,784 | 42,839,372 | 3.9542 | 3.675 | 3.666 | 3.675 | 3.591 | 3.712 | 11,674,496 | 3.6695 | 3.39% |
| 2017-06-30 | 0 | 3.830 | 3.810 | 3.850 | 3.720 | 4.050 | 8,729,247 | 34,167,330 | 3.9141 | 3.554 | 3.536 | 3.573 | 3.452 | 3.758 | 9,406,645 | 3.6323 | 1.59% |
| 2017-06-29 | 0 | 3.770 | 3.760 | 3.790 | 3.750 | 3.820 | 1,350,500 | 5,122,370 | 3.7929 | 3.499 | 3.489 | 3.517 | 3.480 | 3.545 | 1,455,300 | 3.5198 | 0.53% |
| 2017-06-28 | 0 | 3.750 | 3.730 | 3.760 | 3.670 | 3.770 | 2,543,926 | 9,487,857 | 3.7296 | 3.480 | 3.461 | 3.489 | 3.406 | 3.499 | 2,741,337 | 3.4610 | 1.35% |
| 2017-06-27 | 0 | 3.700 | 3.680 | 3.700 | 3.680 | 3.720 | 1,981,790 | 7,326,085 | 3.6967 | 3.434 | 3.415 | 3.434 | 3.415 | 3.452 | 2,135,579 | 3.4305 | 0.00% |
| 2017-06-26 | 0 | 3.700 | 3.690 | 3.700 | 3.690 | 3.760 | 1,342,000 | 4,974,870 | 3.7071 | 3.434 | 3.424 | 3.434 | 3.424 | 3.489 | 1,446,141 | 3.4401 | -0.54% |
| 2017-06-23 | 0 | 3.720 | 3.700 | 3.720 | 3.700 | 3.780 | 1,211,339 | 4,512,517 | 3.7252 | 3.452 | 3.434 | 3.452 | 3.434 | 3.508 | 1,305,340 | 3.4570 | 0.27% |
| 2017-06-22 | 0 | 3.710 | 3.700 | 3.720 | 3.690 | 3.780 | 1,595,000 | 5,934,190 | 3.7205 | 3.443 | 3.434 | 3.452 | 3.424 | 3.508 | 1,718,774 | 3.4526 | 0.54% |
| 2017-06-21 | 0 | 3.690 | 3.690 | 3.720 | 3.690 | 3.740 | 783,000 | 2,908,270 | 3.7143 | 3.424 | 3.424 | 3.452 | 3.424 | 3.471 | 843,762 | 3.4468 | -2.38% |
| 2017-06-20 | 0 | 3.780 | 3.760 | 3.780 | 3.670 | 3.780 | 1,923,200 | 7,131,290 | 3.7080 | 3.508 | 3.489 | 3.508 | 3.406 | 3.508 | 2,072,442 | 3.4410 | 3.00% |
| 2017-06-19 | 0 | 3.670 | 3.650 | 3.670 | 3.620 | 3.690 | 822,453 | 3,010,155 | 3.6600 | 3.406 | 3.387 | 3.406 | 3.359 | 3.424 | 886,276 | 3.3964 | -0.54% |
| 2017-06-16 | 0 | 3.690 | 3.670 | 3.700 | 3.610 | 3.710 | 6,245,314 | 23,032,063 | 3.6879 | 3.424 | 3.406 | 3.434 | 3.350 | 3.443 | 6,729,956 | 3.4223 | 0.00% |
| 2017-06-15 | 0 | 3.690 | 3.680 | 3.690 | 3.650 | 3.750 | 1,750,943 | 6,484,371 | 3.7034 | 3.424 | 3.415 | 3.424 | 3.387 | 3.480 | 1,886,818 | 3.4367 | -1.86% |
| 2017-06-14 | 0 | 3.760 | 3.750 | 3.760 | 3.750 | 3.800 | 952,000 | 3,589,345 | 3.7703 | 3.489 | 3.480 | 3.489 | 3.480 | 3.526 | 1,025,876 | 3.4988 | -0.53% |
| 2017-06-13 | 0 | 3.780 | 3.760 | 3.800 | 3.760 | 3.810 | 2,296,000 | 8,717,440 | 3.7968 | 3.508 | 3.489 | 3.526 | 3.489 | 3.536 | 2,474,172 | 3.5234 | -0.53% |
| 2017-06-12 | 0 | 3.800 | 3.790 | 3.800 | 3.760 | 3.820 | 357,000 | 1,352,195 | 3.7877 | 3.526 | 3.517 | 3.526 | 3.489 | 3.545 | 384,704 | 3.5149 | 0.26% |
| 2017-06-09 | 0 | 3.790 | 3.790 | 3.800 | 3.770 | 3.820 | 1,120,000 | 4,241,430 | 3.7870 | 3.517 | 3.517 | 3.526 | 3.499 | 3.545 | 1,206,913 | 3.5143 | -1.04% |
| 2017-06-08 | 0 | 3.830 | 3.820 | 3.830 | 3.810 | 3.840 | 600,473 | 2,300,276 | 3.8308 | 3.554 | 3.545 | 3.554 | 3.536 | 3.563 | 647,070 | 3.5549 | -0.26% |
| 2017-06-07 | 0 | 3.840 | 3.830 | 3.840 | 3.740 | 3.840 | 1,469,990 | 5,601,149 | 3.8103 | 3.563 | 3.554 | 3.563 | 3.471 | 3.563 | 1,584,063 | 3.5359 | 2.13% |
| 2017-06-06 | 0 | 3.760 | 3.760 | 3.780 | 3.750 | 3.800 | 961,000 | 3,618,595 | 3.7654 | 3.489 | 3.489 | 3.508 | 3.480 | 3.526 | 1,035,575 | 3.4943 | -0.53% |
| 2017-06-05 | 0 | 3.780 | 3.780 | 3.800 | 3.780 | 3.830 | 868,566 | 3,291,547 | 3.7896 | 3.508 | 3.508 | 3.526 | 3.508 | 3.554 | 935,968 | 3.5167 | 0.27% |
| 2017-06-02 | 0 | 3.770 | 3.770 | 3.780 | 3.770 | 3.830 | 4,314,228 | 16,365,030 | 3.7933 | 3.499 | 3.499 | 3.508 | 3.499 | 3.554 | 4,649,016 | 3.5201 | -1.31% |
| 2017-06-01 | 0 | 3.820 | 3.810 | 3.830 | 3.780 | 3.900 | 2,434,251 | 9,300,934 | 3.8209 | 3.545 | 3.536 | 3.554 | 3.508 | 3.619 | 2,623,151 | 3.5457 | 0.00% |
| 2017-05-31 | 0 | 3.820 | 3.800 | 3.820 | 3.800 | 3.900 | 4,310,000 | 16,553,773 | 3.8408 | 3.545 | 3.526 | 3.545 | 3.526 | 3.619 | 4,644,460 | 3.5642 | 0.79% |
| 2017-05-29 | 0 | 3.790 | 3.790 | 3.800 | 3.720 | 3.830 | 1,899,000 | 7,196,775 | 3.7898 | 3.517 | 3.517 | 3.526 | 3.452 | 3.554 | 2,046,364 | 3.5169 | -1.04% |
| 2017-05-26 | 0 | 3.830 | 3.820 | 3.830 | 3.790 | 3.850 | 1,406,000 | 5,380,465 | 3.8268 | 3.554 | 3.545 | 3.554 | 3.517 | 3.573 | 1,515,107 | 3.5512 | 0.52% |
| 2017-05-25 | 0 | 3.810 | 3.800 | 3.810 | 3.780 | 3.820 | 1,068,000 | 4,059,005 | 3.8006 | 3.536 | 3.526 | 3.536 | 3.508 | 3.545 | 1,150,878 | 3.5269 | -0.26% |
| 2017-05-24 | 0 | 3.820 | 3.810 | 3.820 | 3.750 | 3.820 | 1,214,595 | 4,607,898 | 3.7938 | 3.545 | 3.536 | 3.545 | 3.480 | 3.545 | 1,308,849 | 3.5206 | 1.60% |
| 2017-05-23 | 0 | 3.760 | 3.760 | 3.770 | 3.750 | 3.810 | 2,358,000 | 8,892,890 | 3.7714 | 3.489 | 3.489 | 3.499 | 3.480 | 3.536 | 2,540,983 | 3.4998 | 0.00% |
| 2017-05-22 | 0 | 3.760 | 3.760 | 3.770 | 3.750 | 3.810 | 1,914,264 | 7,211,772 | 3.7674 | 3.489 | 3.489 | 3.499 | 3.480 | 3.536 | 2,062,813 | 3.4961 | -0.27% |
| 2017-05-19 | 0 | 3.770 | 3.760 | 3.770 | 3.750 | 3.810 | 1,920,083 | 7,257,152 | 3.7796 | 3.499 | 3.489 | 3.499 | 3.480 | 3.536 | 2,069,083 | 3.5074 | -1.82% |
| 2017-05-18 | 0 | 3.840 | 3.820 | 3.840 | 3.780 | 3.850 | 2,504,331 | 9,573,454 | 3.8228 | 3.563 | 3.545 | 3.563 | 3.508 | 3.573 | 2,698,670 | 3.5475 | -0.26% |
| 2017-05-17 | 0 | 3.850 | 3.830 | 3.850 | 3.800 | 3.850 | 1,659,037 | 6,353,902 | 3.8299 | 3.573 | 3.554 | 3.573 | 3.526 | 3.573 | 1,787,780 | 3.5541 | -0.26% |
| 2017-05-16 | 0 | 3.860 | 3.830 | 3.860 | 3.770 | 3.890 | 1,876,751 | 7,190,067 | 3.8311 | 3.582 | 3.554 | 3.582 | 3.499 | 3.610 | 2,022,389 | 3.5552 | 1.05% |
| 2017-05-15 | 0 | 3.820 | 3.800 | 3.820 | 3.770 | 3.900 | 1,998,811 | 7,679,445 | 3.8420 | 3.545 | 3.526 | 3.545 | 3.499 | 3.619 | 2,153,921 | 3.5653 | 0.26% |
| 2017-05-12 | 0 | 3.810 | 3.810 | 3.820 | 3.740 | 3.970 | 3,076,000 | 11,935,450 | 3.8802 | 3.536 | 3.536 | 3.545 | 3.471 | 3.684 | 3,314,701 | 3.6008 | 1.60% |
| 2017-05-11 | 0 | 3.750 | 3.740 | 3.750 | 3.700 | 3.800 | 1,500,730 | 5,644,135 | 3.7609 | 3.480 | 3.471 | 3.480 | 3.434 | 3.526 | 1,617,188 | 3.4901 | 0.81% |
| 2017-05-10 | 0 | 3.720 | 3.720 | 3.730 | 3.720 | 3.800 | 1,809,000 | 6,766,575 | 3.7405 | 3.452 | 3.452 | 3.461 | 3.452 | 3.526 | 1,949,380 | 3.4711 | -0.80% |
| 2017-05-09 | 0 | 3.750 | 3.750 | 3.760 | 3.710 | 3.770 | 779,989 | 2,915,909 | 3.7384 | 3.480 | 3.480 | 3.489 | 3.443 | 3.499 | 840,517 | 3.4692 | -0.27% |
| 2017-05-08 | 0 | 3.760 | 3.750 | 3.760 | 3.730 | 3.890 | 1,142,490 | 4,304,316 | 3.7675 | 3.489 | 3.480 | 3.489 | 3.461 | 3.610 | 1,231,148 | 3.4962 | -1.31% |
| 2017-05-05 | 0 | 3.810 | 3.800 | 3.810 | 3.680 | 3.820 | 2,977,390 | 11,135,716 | 3.7401 | 3.536 | 3.526 | 3.536 | 3.415 | 3.545 | 3,208,438 | 3.4708 | -0.78% |
| 2017-05-04 | 0 | 3.840 | 3.820 | 3.850 | 3.800 | 3.980 | 2,227,272 | 8,592,743 | 3.8580 | 3.563 | 3.545 | 3.573 | 3.526 | 3.693 | 2,400,110 | 3.5801 | -4.00% |
| 2017-05-02 | 0 | 4.000 | 3.990 | 4.000 | 3.880 | 4.010 | 3,287,916 | 13,112,275 | 3.9880 | 3.712 | 3.703 | 3.712 | 3.601 | 3.721 | 3,543,061 | 3.7008 | 0.25% |
| 2017-04-28 | 0 | 3.990 | 3.980 | 3.990 | 3.960 | 4.000 | 3,749,353 | 14,965,562 | 3.9915 | 3.703 | 3.693 | 3.703 | 3.675 | 3.712 | 4,040,306 | 3.7041 | -0.50% |
| 2017-04-27 | 0 | 4.010 | 4.010 | 4.030 | 3.960 | 4.030 | 4,639,000 | 18,516,540 | 3.9915 | 3.721 | 3.721 | 3.740 | 3.675 | 3.740 | 4,998,991 | 3.7041 | -0.74% |
| 2017-04-26 | 0 | 4.040 | 4.030 | 4.040 | 3.950 | 4.070 | 6,946,000 | 28,061,817 | 4.0400 | 3.749 | 3.740 | 3.749 | 3.666 | 3.777 | 7,485,016 | 3.7491 | 2.80% |
| 2017-04-25 | 0 | 3.930 | 3.920 | 3.940 | 3.850 | 3.930 | 2,278,000 | 8,879,110 | 3.8978 | 3.647 | 3.638 | 3.656 | 3.573 | 3.647 | 2,454,775 | 3.6171 | 2.61% |
| 2017-04-24 | 0 | 3.830 | 3.830 | 3.860 | 3.750 | 3.850 | 4,903,775 | 18,650,888 | 3.8034 | 3.554 | 3.554 | 3.582 | 3.480 | 3.573 | 5,284,313 | 3.5295 | 0.26% |
| 2017-04-21 | 0 | 3.820 | 3.810 | 3.830 | 3.730 | 3.830 | 1,789,000 | 6,784,715 | 3.7925 | 3.545 | 3.536 | 3.554 | 3.461 | 3.554 | 1,927,828 | 3.5194 | 1.60% |
| 2017-04-20 | 0 | 3.760 | 3.750 | 3.760 | 3.700 | 3.790 | 2,403,952 | 8,997,531 | 3.7428 | 3.489 | 3.480 | 3.489 | 3.434 | 3.517 | 2,590,501 | 3.4733 | 0.53% |
| 2017-04-19 | 0 | 3.740 | 3.720 | 3.730 | 3.710 | 3.770 | 2,857,000 | 10,660,950 | 3.7315 | 3.471 | 3.452 | 3.461 | 3.443 | 3.499 | 3,078,706 | 3.4628 | -1.58% |
| 2017-04-18 | 0 | 3.800 | 3.800 | 3.810 | 3.760 | 3.860 | 3,820,990 | 14,538,547 | 3.8049 | 3.526 | 3.526 | 3.536 | 3.489 | 3.582 | 4,117,503 | 3.5309 | -0.78% |
| 2017-04-13 | 0 | 3.830 | 3.820 | 3.830 | 3.780 | 3.890 | 3,594,000 | 13,793,201 | 3.8378 | 3.554 | 3.545 | 3.554 | 3.508 | 3.610 | 3,872,898 | 3.5615 | -2.79% |
| 2017-04-12 | 0 | 3.940 | 3.920 | 3.940 | 3.890 | 3.950 | 1,316,000 | 5,146,290 | 3.9106 | 3.656 | 3.638 | 3.656 | 3.610 | 3.666 | 1,418,123 | 3.6289 | 0.25% |
| 2017-04-11 | 0 | 3.930 | 3.920 | 3.940 | 3.880 | 3.940 | 1,806,000 | 7,054,730 | 3.9063 | 3.647 | 3.638 | 3.656 | 3.601 | 3.656 | 1,946,147 | 3.6250 | -0.51% |
| 2017-04-10 | 0 | 3.950 | 3.940 | 3.950 | 3.930 | 4.030 | 1,747,000 | 6,930,030 | 3.9668 | 3.666 | 3.656 | 3.666 | 3.647 | 3.740 | 1,882,569 | 3.6812 | -2.71% |
| 2017-04-07 | 0 | 4.060 | 4.040 | 4.070 | 4.010 | 4.120 | 3,154,000 | 12,765,910 | 4.0475 | 3.768 | 3.749 | 3.777 | 3.721 | 3.823 | 3,398,753 | 3.7561 | 0.74% |
| 2017-04-06 | 0 | 4.030 | 4.020 | 4.050 | 4.020 | 4.140 | 5,168,849 | 20,948,327 | 4.0528 | 3.740 | 3.731 | 3.758 | 3.731 | 3.842 | 5,569,957 | 3.7609 | -0.74% |
| 2017-04-05 | 0 | 4.060 | 4.060 | 4.090 | 4.000 | 4.100 | 5,592,697 | 22,664,371 | 4.0525 | 3.768 | 3.768 | 3.795 | 3.712 | 3.805 | 6,026,696 | 3.7607 | 1.25% |
| 2017-04-03 | 0 | 4.010 | 4.000 | 4.010 | 3.940 | 4.040 | 3,051,651 | 12,218,885 | 4.0040 | 3.721 | 3.712 | 3.721 | 3.656 | 3.749 | 3,288,462 | 3.7157 | -0.50% |
| 2017-03-31 | 0 | 4.030 | 4.020 | 4.050 | 3.930 | 4.090 | 9,347,200 | 37,505,616 | 4.0125 | 3.740 | 3.731 | 3.758 | 3.647 | 3.795 | 10,072,552 | 3.7235 | 0.50% |
| 2017-03-30 | 0 | 4.010 | 4.000 | 4.010 | 3.840 | 4.010 | 4,345,734 | 17,100,500 | 3.9350 | 3.721 | 3.712 | 3.721 | 3.563 | 3.721 | 4,682,967 | 3.6516 | 4.43% |
| 2017-03-29 | 0 | 3.840 | 3.830 | 3.840 | 3.810 | 3.880 | 1,298,000 | 4,987,200 | 3.8422 | 3.563 | 3.554 | 3.563 | 3.536 | 3.601 | 1,398,726 | 3.5655 | 0.00% |
| 2017-03-28 | 0 | 3.840 | 3.820 | 3.840 | 3.730 | 3.840 | 1,720,095 | 6,545,512 | 3.8053 | 3.563 | 3.545 | 3.563 | 3.461 | 3.563 | 1,853,576 | 3.5313 | 2.95% |
| 2017-03-27 | 0 | 3.730 | 3.730 | 3.750 | 3.690 | 3.890 | 5,965,000 | 22,418,530 | 3.7583 | 3.461 | 3.461 | 3.480 | 3.424 | 3.610 | 6,427,890 | 3.4877 | -3.12% |
| 2017-03-24 | 0 | 3.850 | 3.850 | 3.880 | 3.810 | 3.950 | 3,338,000 | 12,833,075 | 3.8445 | 3.573 | 3.573 | 3.601 | 3.536 | 3.666 | 3,597,032 | 3.5677 | -2.28% |
| 2017-03-23 | 0 | 3.940 | 3.930 | 3.940 | 3.850 | 3.950 | 2,032,801 | 7,933,741 | 3.9029 | 3.656 | 3.647 | 3.656 | 3.573 | 3.666 | 2,190,548 | 3.6218 | 2.07% |
| 2017-03-22 | 0 | 3.860 | 3.860 | 3.870 | 3.850 | 3.940 | 5,613,000 | 21,770,992 | 3.8787 | 3.582 | 3.582 | 3.591 | 3.573 | 3.656 | 6,048,574 | 3.5994 | -3.74% |
| 2017-03-21 | 0 | 4.010 | 4.000 | 4.010 | 3.990 | 4.060 | 3,106,700 | 12,465,127 | 4.0123 | 3.721 | 3.712 | 3.721 | 3.703 | 3.768 | 3,347,783 | 3.7234 | -0.50% |
| 2017-03-20 | 0 | 4.030 | 4.030 | 4.050 | 4.010 | 4.100 | 4,232,939 | 17,106,513 | 4.0413 | 3.740 | 3.740 | 3.758 | 3.721 | 3.805 | 4,561,419 | 3.7503 | 0.75% |
| 2017-03-17 | 0 | 4.000 | 3.990 | 4.010 | 3.970 | 4.100 | 10,109,083 | 40,520,374 | 4.0083 | 3.712 | 3.703 | 3.721 | 3.684 | 3.805 | 10,893,558 | 3.7197 | 2.04% |
| 2017-03-16 | 0 | 3.920 | 3.910 | 3.920 | 3.770 | 3.940 | 10,388,251 | 40,224,079 | 3.8721 | 3.638 | 3.628 | 3.638 | 3.499 | 3.656 | 11,194,389 | 3.5932 | 5.38% |
| 2017-03-15 | 0 | 3.720 | 3.710 | 3.730 | 3.700 | 3.800 | 6,020,000 | 22,571,667 | 3.7494 | 3.452 | 3.443 | 3.461 | 3.434 | 3.526 | 6,487,158 | 3.4794 | 0.54% |
| 2017-03-14 | 0 | 3.700 | 3.700 | 3.720 | 3.690 | 3.850 | 6,086,000 | 22,844,734 | 3.7537 | 3.434 | 3.434 | 3.452 | 3.424 | 3.573 | 6,558,280 | 3.4833 | -2.37% |
| 2017-03-13 | 0 | 3.790 | 3.780 | 3.790 | 3.600 | 3.790 | 9,413,000 | 34,996,403 | 3.7179 | 3.517 | 3.508 | 3.517 | 3.341 | 3.517 | 10,143,458 | 3.4501 | 7.37% |
| 2017-03-10 | 0 | 3.530 | 3.520 | 3.530 | 3.520 | 3.720 | 15,059,000 | 53,954,779 | 3.5829 | 3.276 | 3.267 | 3.276 | 3.267 | 3.452 | 16,227,593 | 3.3249 | -6.86% |
| 2017-03-09 | 0 | 3.790 | 3.780 | 3.790 | 3.780 | 3.980 | 10,682,000 | 40,896,110 | 3.8285 | 3.517 | 3.508 | 3.517 | 3.508 | 3.693 | 11,510,934 | 3.5528 | -3.56% |
| 2017-03-08 | 0 | 3.930 | 3.920 | 3.930 | 3.890 | 3.960 | 2,201,000 | 8,664,540 | 3.9366 | 3.647 | 3.638 | 3.647 | 3.610 | 3.675 | 2,371,800 | 3.6531 | -0.51% |
| 2017-03-07 | 0 | 3.950 | 3.930 | 3.950 | 3.930 | 3.990 | 2,574,504 | 10,170,858 | 3.9506 | 3.666 | 3.647 | 3.666 | 3.647 | 3.703 | 2,774,288 | 3.6661 | -0.75% |
| 2017-03-06 | 0 | 3.980 | 3.970 | 4.000 | 3.950 | 4.040 | 2,970,400 | 11,827,477 | 3.9818 | 3.693 | 3.684 | 3.712 | 3.666 | 3.749 | 3,200,906 | 3.6950 | -1.24% |
| 2017-03-03 | 0 | 4.030 | 4.010 | 4.030 | 3.990 | 4.100 | 5,116,000 | 20,556,781 | 4.0181 | 3.740 | 3.721 | 3.740 | 3.703 | 3.805 | 5,513,007 | 3.7288 | -2.66% |
| 2017-03-02 | 0 | 4.140 | 4.130 | 4.140 | 4.090 | 4.210 | 11,914,000 | 49,441,965 | 4.1499 | 3.842 | 3.833 | 3.842 | 3.795 | 3.907 | 12,838,538 | 3.8511 | 2.73% |
| 2017-03-01 | 0 | 4.030 | 4.020 | 4.030 | 3.870 | 4.120 | 16,882,000 | 68,090,194 | 4.0333 | 3.740 | 3.731 | 3.740 | 3.591 | 3.823 | 18,192,060 | 3.7429 | 3.87% |
| 2017-02-28 | 0 | 3.880 | 3.870 | 3.880 | 3.860 | 4.000 | 5,508,000 | 21,584,515 | 3.9188 | 3.601 | 3.591 | 3.601 | 3.582 | 3.712 | 5,935,426 | 3.6366 | -2.76% |
| 2017-02-27 | 0 | 3.990 | 3.990 | 4.000 | 3.950 | 4.030 | 7,090,000 | 28,376,230 | 4.0023 | 3.703 | 3.703 | 3.712 | 3.666 | 3.740 | 7,640,191 | 3.7141 | 1.27% |
| 2017-02-24 | 0 | 3.940 | 3.930 | 3.950 | 3.890 | 4.030 | 11,433,723 | 45,085,623 | 3.9432 | 3.656 | 3.647 | 3.666 | 3.610 | 3.740 | 12,320,991 | 3.6593 | -3.19% |
| 2017-02-23 | 0 | 4.070 | 4.040 | 4.070 | 3.980 | 4.180 | 10,275,800 | 41,757,577 | 4.0637 | 3.777 | 3.749 | 3.777 | 3.693 | 3.879 | 11,073,212 | 3.7710 | -0.97% |
| 2017-02-22 | 0 | 4.110 | 4.110 | 4.120 | 4.100 | 4.190 | 9,127,020 | 37,868,252 | 4.1490 | 3.814 | 3.814 | 3.823 | 3.805 | 3.888 | 9,835,286 | 3.8502 | 0.24% |
| 2017-02-21 | 0 | 4.100 | 4.090 | 4.100 | 4.080 | 4.180 | 5,006,464 | 20,646,686 | 4.1240 | 3.805 | 3.795 | 3.805 | 3.786 | 3.879 | 5,394,970 | 3.8270 | -0.49% |
| 2017-02-20 | 0 | 4.120 | 4.120 | 4.130 | 4.080 | 4.240 | 3,768,439 | 15,578,926 | 4.1341 | 3.823 | 3.823 | 3.833 | 3.786 | 3.935 | 4,060,874 | 3.8363 | -1.44% |
| 2017-02-17 | 0 | 4.180 | 4.160 | 4.180 | 4.140 | 4.230 | 7,973,000 | 33,261,325 | 4.1717 | 3.879 | 3.860 | 3.879 | 3.842 | 3.925 | 8,591,713 | 3.8713 | -0.24% |
| 2017-02-16 | 0 | 4.190 | 4.180 | 4.190 | 4.150 | 4.370 | 41,815,418 | 177,055,333 | 4.2342 | 3.888 | 3.879 | 3.888 | 3.851 | 4.055 | 45,060,335 | 3.9293 | -1.18% |
| 2017-02-15 | 0 | 4.240 | 4.230 | 4.240 | 4.020 | 4.340 | 32,248,430 | 135,313,561 | 4.1960 | 3.935 | 3.925 | 3.935 | 3.731 | 4.027 | 34,750,940 | 3.8938 | 7.34% |
| 2017-02-14 | 0 | 3.950 | 3.930 | 3.950 | 3.780 | 3.960 | 401,543,000 | 1,498,842,595 | 3.7327 | 3.666 | 3.647 | 3.666 | 3.508 | 3.675 | 432,703,127 | 3.4639 | -3.42% |
| 2017-02-13 | 0 | 4.090 | 4.090 | 4.100 | 4.090 | 4.340 | 41,311,000 | 172,797,750 | 4.1829 | 3.795 | 3.795 | 3.805 | 3.795 | 4.027 | 44,516,774 | 3.8816 | -1.45% |
| 2017-02-10 | 0 | 4.150 | 4.130 | 4.140 | 4.040 | 4.300 | 26,017,900 | 108,383,006 | 4.1657 | 3.851 | 3.833 | 3.842 | 3.749 | 3.990 | 28,036,914 | 3.8657 | -2.81% |
| 2017-02-09 | 0 | 4.270 | 4.270 | 4.280 | 4.230 | 4.550 | 22,800,944 | 100,138,144 | 4.3918 | 3.963 | 3.963 | 3.972 | 3.925 | 4.222 | 24,570,319 | 4.0756 | -0.70% |
| 2017-02-08 | 0 | 4.300 | 4.290 | 4.300 | 4.270 | 4.500 | 12,912,430 | 56,362,333 | 4.3650 | 3.990 | 3.981 | 3.990 | 3.963 | 4.176 | 13,914,447 | 4.0506 | -3.37% |
| 2017-02-07 | 0 | 4.450 | 4.440 | 4.450 | 4.400 | 4.620 | 6,942,500 | 31,386,235 | 4.5209 | 4.130 | 4.120 | 4.130 | 4.083 | 4.287 | 7,481,245 | 4.1953 | 0.23% |
| 2017-02-06 | 0 | 4.440 | 4.430 | 4.440 | 4.400 | 4.770 | 9,466,878 | 42,921,363 | 4.5338 | 4.120 | 4.111 | 4.120 | 4.083 | 4.426 | 10,201,517 | 4.2074 | -5.33% |
| 2017-02-03 | 0 | 4.690 | 4.680 | 4.690 | 4.670 | 4.970 | 6,929,000 | 33,229,890 | 4.7958 | 4.352 | 4.343 | 4.352 | 4.334 | 4.612 | 7,466,697 | 4.4504 | -3.50% |
| 2017-02-02 | 0 | 4.860 | 4.860 | 4.880 | 4.840 | 5.150 | 11,814,501 | 58,737,969 | 4.9717 | 4.510 | 4.510 | 4.529 | 4.491 | 4.779 | 12,731,318 | 4.6137 | 1.25% |
| 2017-02-01 | 0 | 4.800 | 4.790 | 4.800 | 4.680 | 4.990 | 9,959,500 | 48,077,696 | 4.8273 | 4.454 | 4.445 | 4.454 | 4.343 | 4.631 | 10,732,367 | 4.4797 | -1.23% |
| 2017-01-27 | 0 | 4.860 | 4.850 | 4.860 | 4.450 | 4.900 | 4,065,000 | 19,169,605 | 4.7158 | 4.510 | 4.501 | 4.510 | 4.130 | 4.547 | 4,380,448 | 4.3762 | 3.85% |
| 2017-01-26 | 0 | 4.680 | 4.650 | 4.670 | 4.300 | 4.920 | 38,827,265 | 172,506,810 | 4.4429 | 4.343 | 4.315 | 4.334 | 3.990 | 4.566 | 41,840,298 | 4.1230 | 8.84% |
| 2017-01-25 | 0 | 4.300 | 4.290 | 4.300 | 4.020 | 4.320 | 8,871,410 | 36,763,025 | 4.1440 | 3.990 | 3.981 | 3.990 | 3.731 | 4.009 | 9,559,840 | 3.8456 | 8.86% |
| 2017-01-24 | 0 | 3.950 | 3.940 | 3.960 | 3.700 | 4.080 | 29,230,439 | 110,307,716 | 3.7737 | 3.666 | 3.656 | 3.675 | 3.434 | 3.786 | 31,498,749 | 3.5020 | 6.47% |
| 2017-01-23 | 0 | 3.710 | 3.700 | 3.710 | 3.640 | 3.710 | 2,115,000 | 7,762,630 | 3.6703 | 3.443 | 3.434 | 3.443 | 3.378 | 3.443 | 2,279,126 | 3.4060 | 0.00% |
| 2017-01-20 | 0 | 3.710 | 3.710 | 3.720 | 3.710 | 3.770 | 4,079,000 | 15,255,280 | 3.7400 | 3.443 | 3.443 | 3.452 | 3.443 | 3.499 | 4,395,534 | 3.4706 | 0.00% |
| 2017-01-19 | 0 | 3.710 | 3.700 | 3.710 | 3.640 | 3.750 | 24,571,839 | 89,587,239 | 3.6459 | 3.443 | 3.434 | 3.443 | 3.378 | 3.480 | 26,478,638 | 3.3834 | 1.92% |
| 2017-01-18 | 0 | 3.640 | 3.640 | 3.660 | 3.560 | 3.670 | 2,370,000 | 8,592,945 | 3.6257 | 3.378 | 3.378 | 3.396 | 3.304 | 3.406 | 2,553,914 | 3.3646 | 1.39% |
| 2017-01-17 | 0 | 3.590 | 3.580 | 3.590 | 3.440 | 3.600 | 2,817,000 | 9,882,340 | 3.5081 | 3.331 | 3.322 | 3.331 | 3.192 | 3.341 | 3,035,602 | 3.2555 | 6.21% |
| 2017-01-16 | 0 | 3.380 | 3.390 | 3.420 | 3.350 | 3.470 | 2,917,000 | 9,853,790 | 3.3781 | 3.137 | 3.146 | 3.174 | 3.109 | 3.220 | 3,143,362 | 3.1348 | -2.03% |
| 2017-01-13 | 0 | 3.450 | 3.440 | 3.450 | 3.420 | 3.550 | 3,933,000 | 13,655,540 | 3.4720 | 3.202 | 3.192 | 3.202 | 3.174 | 3.294 | 4,238,205 | 3.2220 | 1.47% |
| 2017-01-12 | 0 | 3.400 | 3.390 | 3.400 | 3.360 | 3.470 | 2,712,000 | 9,215,915 | 3.3982 | 3.155 | 3.146 | 3.155 | 3.118 | 3.220 | 2,922,454 | 3.1535 | -1.45% |
| 2017-01-11 | 0 | 3.450 | 3.430 | 3.450 | 3.400 | 3.550 | 6,906,000 | 23,919,830 | 3.4636 | 3.202 | 3.183 | 3.202 | 3.155 | 3.294 | 7,441,912 | 3.2142 | 1.47% |
| 2017-01-10 | 0 | 3.400 | 3.390 | 3.400 | 3.370 | 3.450 | 2,078,700 | 7,076,140 | 3.4041 | 3.155 | 3.146 | 3.155 | 3.127 | 3.202 | 2,240,009 | 3.1590 | -0.87% |
| 2017-01-09 | 0 | 3.430 | 3.430 | 3.450 | 3.410 | 3.510 | 2,471,200 | 8,519,765 | 3.4476 | 3.183 | 3.183 | 3.202 | 3.164 | 3.257 | 2,662,968 | 3.1993 | -1.15% |
| 2017-01-06 | 0 | 3.470 | 3.460 | 3.470 | 3.400 | 3.570 | 1,594,024 | 5,527,993 | 3.4679 | 3.220 | 3.211 | 3.220 | 3.155 | 3.313 | 1,717,722 | 3.2182 | -0.86% |
| 2017-01-05 | 0 | 3.500 | 3.490 | 3.500 | 3.480 | 3.590 | 1,818,000 | 6,394,640 | 3.5174 | 3.248 | 3.239 | 3.248 | 3.229 | 3.331 | 1,959,079 | 3.2641 | 0.29% |
| 2017-01-04 | 0 | 3.490 | 3.490 | 3.500 | 3.350 | 3.550 | 1,857,000 | 6,426,370 | 3.4606 | 3.239 | 3.239 | 3.248 | 3.109 | 3.294 | 2,001,105 | 3.2114 | 3.87% |
| 2017-01-03 | 0 | 3.360 | 3.350 | 3.370 | 3.250 | 3.400 | 2,117,000 | 7,070,960 | 3.3401 | 3.118 | 3.109 | 3.127 | 3.016 | 3.155 | 2,281,281 | 3.0996 | 2.44% |
| 2016-12-30 | 0 | 3.280 | 3.280 | 3.290 | 3.190 | 3.290 | 1,109,000 | 3,622,920 | 3.2668 | 3.044 | 3.044 | 3.053 | 2.960 | 3.053 | 1,195,059 | 3.0316 | 2.82% |
| 2016-12-29 | 0 | 3.190 | 3.180 | 3.210 | 3.150 | 3.220 | 1,013,529 | 3,235,026 | 3.1918 | 2.960 | 2.951 | 2.979 | 2.923 | 2.988 | 1,092,180 | 2.9620 | -0.93% |
| 2016-12-28 | 0 | 3.220 | 3.210 | 3.220 | 3.110 | 3.270 | 871,975 | 2,748,339 | 3.1519 | 2.988 | 2.979 | 2.988 | 2.886 | 3.035 | 939,641 | 2.9249 | 2.55% |
| 2016-12-23 | 0 | 3.140 | 3.140 | 3.150 | 3.140 | 3.240 | 2,209,000 | 7,018,390 | 3.1772 | 2.914 | 2.914 | 2.923 | 2.914 | 3.007 | 2,380,421 | 2.9484 | -2.18% |
| 2016-12-22 | 0 | 3.210 | 3.190 | 3.210 | 3.190 | 3.280 | 4,863,000 | 15,736,280 | 3.2359 | 2.979 | 2.960 | 2.979 | 2.960 | 3.044 | 5,240,374 | 3.0029 | 0.31% |
| 2016-12-21 | 0 | 3.200 | 3.190 | 3.200 | 3.180 | 3.250 | 3,976,000 | 12,718,515 | 3.1988 | 2.970 | 2.960 | 2.970 | 2.951 | 3.016 | 4,284,541 | 2.9685 | 1.59% |
| 2016-12-20 | 0 | 3.150 | 3.140 | 3.150 | 3.140 | 3.290 | 3,569,000 | 11,365,925 | 3.1846 | 2.923 | 2.914 | 2.923 | 2.914 | 3.053 | 3,845,958 | 2.9553 | -4.55% |
| 2016-12-19 | 0 | 3.300 | 3.290 | 3.300 | 3.220 | 3.380 | 2,886,213 | 9,599,847 | 3.3261 | 3.062 | 3.053 | 3.062 | 2.988 | 3.137 | 3,110,186 | 3.0866 | 1.54% |
| 2016-12-16 | 0 | 3.250 | 3.240 | 3.250 | 3.220 | 3.310 | 5,804,069 | 19,048,762 | 3.2820 | 3.016 | 3.007 | 3.016 | 2.988 | 3.072 | 6,254,470 | 3.0456 | -1.52% |
| 2016-12-15 | 0 | 3.300 | 3.290 | 3.300 | 3.290 | 3.460 | 2,932,437 | 9,802,446 | 3.3428 | 3.062 | 3.053 | 3.062 | 3.053 | 3.211 | 3,159,997 | 3.1020 | -4.07% |
| 2016-12-14 | 0 | 3.440 | 3.420 | 3.450 | 3.430 | 3.560 | 1,634,000 | 5,667,525 | 3.4685 | 3.192 | 3.174 | 3.202 | 3.183 | 3.304 | 1,760,800 | 3.2187 | -1.71% |
| 2016-12-13 | 0 | 3.500 | 3.490 | 3.500 | 3.490 | 3.600 | 2,326,000 | 8,194,040 | 3.5228 | 3.248 | 3.239 | 3.248 | 3.239 | 3.341 | 2,506,500 | 3.2691 | 0.29% |
| 2016-12-12 | 0 | 3.490 | 3.480 | 3.500 | 3.460 | 3.610 | 3,780,389 | 13,278,211 | 3.5124 | 3.239 | 3.229 | 3.248 | 3.211 | 3.350 | 4,073,751 | 3.2595 | -0.29% |
| 2016-12-09 | 0 | 3.500 | 3.490 | 3.500 | 3.450 | 3.680 | 3,259,000 | 11,559,170 | 3.5468 | 3.248 | 3.239 | 3.248 | 3.202 | 3.415 | 3,511,902 | 3.2914 | -2.78% |
| 2016-12-08 | 0 | 3.600 | 3.580 | 3.590 | 3.580 | 3.780 | 3,064,001 | 11,278,853 | 3.6811 | 3.341 | 3.322 | 3.331 | 3.322 | 3.508 | 3,301,770 | 3.4160 | -1.10% |
| 2016-12-07 | 0 | 3.640 | 3.640 | 3.650 | 3.500 | 3.700 | 5,870,286 | 21,422,332 | 3.6493 | 3.378 | 3.378 | 3.387 | 3.248 | 3.434 | 6,325,826 | 3.3865 | 3.12% |
| 2016-12-06 | 0 | 3.530 | 3.510 | 3.530 | 3.380 | 3.640 | 7,401,000 | 26,133,745 | 3.5311 | 3.276 | 3.257 | 3.276 | 3.137 | 3.378 | 7,975,325 | 3.2768 | 4.44% |
| 2016-12-05 | 0 | 3.380 | 3.360 | 3.380 | 3.370 | 3.460 | 4,408,000 | 14,997,740 | 3.4024 | 3.137 | 3.118 | 3.137 | 3.127 | 3.211 | 4,750,065 | 3.1574 | 0.90% |
| 2016-12-02 | 0 | 3.350 | 3.350 | 3.380 | 3.310 | 3.480 | 8,464,913 | 28,481,620 | 3.3647 | 3.109 | 3.109 | 3.137 | 3.072 | 3.229 | 9,121,798 | 3.1224 | 0.00% |
| 2016-12-01 | 0 | 3.350 | 3.340 | 3.350 | 3.210 | 3.480 | 7,471,500 | 25,002,390 | 3.3464 | 3.109 | 3.099 | 3.109 | 2.979 | 3.229 | 8,051,296 | 3.1054 | 3.72% |
| 2016-11-30 | 0 | 3.230 | 3.220 | 3.230 | 3.210 | 3.300 | 1,940,000 | 6,303,050 | 3.2490 | 2.997 | 2.988 | 2.997 | 2.979 | 3.062 | 2,090,546 | 3.0150 | -3.29% |
| 2016-11-29 | 0 | 3.340 | 3.330 | 3.340 | 3.320 | 3.490 | 2,290,000 | 7,767,405 | 3.3919 | 3.099 | 3.090 | 3.099 | 3.081 | 3.239 | 2,467,706 | 3.1476 | -3.19% |
| 2016-11-28 | 0 | 3.450 | 3.430 | 3.440 | 3.330 | 3.560 | 2,820,000 | 9,761,350 | 3.4615 | 3.202 | 3.183 | 3.192 | 3.090 | 3.304 | 3,038,835 | 3.2122 | 1.17% |
| 2016-11-25 | 0 | 3.410 | 3.390 | 3.410 | 3.360 | 3.630 | 6,033,570 | 20,844,960 | 3.4548 | 3.164 | 3.146 | 3.164 | 3.118 | 3.369 | 6,501,781 | 3.2060 | -3.40% |
| 2016-11-24 | 0 | 3.530 | 3.530 | 3.540 | 3.330 | 3.560 | 7,007,000 | 24,331,230 | 3.4724 | 3.276 | 3.276 | 3.285 | 3.090 | 3.304 | 7,550,750 | 3.2224 | 5.37% |
| 2016-11-23 | 0 | 3.350 | 3.340 | 3.350 | 3.280 | 3.400 | 8,497,990 | 28,417,826 | 3.3441 | 3.109 | 3.099 | 3.109 | 3.044 | 3.155 | 9,157,442 | 3.1032 | 3.40% |
| 2016-11-22 | 0 | 3.240 | 3.240 | 3.250 | 3.100 | 3.350 | 10,553,000 | 34,305,890 | 3.2508 | 3.007 | 3.007 | 3.016 | 2.877 | 3.109 | 11,371,923 | 3.0167 | 6.23% |
| 2016-11-21 | 0 | 3.050 | 3.030 | 3.050 | 3.010 | 3.070 | 1,709,000 | 5,202,530 | 3.0442 | 2.830 | 2.812 | 2.830 | 2.793 | 2.849 | 1,841,620 | 2.8250 | 0.99% |
| 2016-11-18 | 0 | 3.020 | 3.010 | 3.020 | 2.980 | 3.140 | 4,413,000 | 13,353,890 | 3.0260 | 2.803 | 2.793 | 2.803 | 2.765 | 2.914 | 4,755,453 | 2.8081 | -5.03% |
| 2016-11-17 | 0 | 3.180 | 3.170 | 3.180 | 3.100 | 3.200 | 2,209,000 | 6,989,250 | 3.1640 | 2.951 | 2.942 | 2.951 | 2.877 | 2.970 | 2,380,421 | 2.9361 | 0.63% |
| 2016-11-16 | 0 | 3.160 | 3.150 | 3.160 | 3.100 | 3.270 | 1,907,000 | 6,111,280 | 3.2047 | 2.932 | 2.923 | 2.932 | 2.877 | 3.035 | 2,054,985 | 2.9739 | 0.00% |
| 2016-11-15 | 0 | 3.160 | 3.120 | 3.160 | 3.120 | 3.340 | 1,566,000 | 5,007,640 | 3.1977 | 2.932 | 2.895 | 2.932 | 2.895 | 3.099 | 1,687,523 | 2.9674 | -3.66% |
| 2016-11-14 | 0 | 3.280 | 3.270 | 3.280 | 3.180 | 3.340 | 6,863,000 | 22,311,270 | 3.2510 | 3.044 | 3.035 | 3.044 | 2.951 | 3.099 | 7,395,575 | 3.0168 | -1.20% |
| 2016-11-11 | 0 | 3.320 | 3.310 | 3.320 | 3.230 | 3.580 | 11,211,000 | 38,015,310 | 3.3909 | 3.081 | 3.072 | 3.081 | 2.997 | 3.322 | 12,080,984 | 3.1467 | 3.75% |
| 2016-11-10 | 0 | 3.200 | 3.170 | 3.200 | 2.830 | 3.460 | 6,095,000 | 19,232,860 | 3.1555 | 2.970 | 2.942 | 2.970 | 2.626 | 3.211 | 6,567,978 | 2.9283 | 15.94% |
| 2016-11-09 | 0 | 2.760 | 2.760 | 2.770 | 2.740 | 2.830 | 755,000 | 2,091,590 | 2.7703 | 2.561 | 2.561 | 2.571 | 2.543 | 2.626 | 813,589 | 2.5708 | -3.16% |
| 2016-11-08 | 0 | 2.850 | 2.840 | 2.850 | 2.780 | 2.850 | 624,000 | 1,757,830 | 2.8170 | 2.645 | 2.635 | 2.645 | 2.580 | 2.645 | 672,423 | 2.6142 | 4.01% |
| 2016-11-07 | 0 | 2.740 | 2.740 | 2.750 | 2.730 | 2.760 | 169,000 | 463,340 | 2.7417 | 2.543 | 2.543 | 2.552 | 2.533 | 2.561 | 182,115 | 2.5442 | -0.36% |
| 2016-11-04 | 0 | 2.750 | 2.740 | 2.750 | 2.740 | 2.780 | 144,000 | 396,970 | 2.7567 | 2.552 | 2.543 | 2.552 | 2.543 | 2.580 | 155,175 | 2.5582 | -0.36% |
| 2016-11-03 | 0 | 2.760 | 2.750 | 2.760 | 2.740 | 2.800 | 266,000 | 733,240 | 2.7565 | 2.561 | 2.552 | 2.561 | 2.543 | 2.598 | 286,642 | 2.5580 | -2.47% |
| 2016-11-02 | 0 | 2.830 | 2.800 | 2.820 | 2.740 | 2.830 | 759,000 | 2,113,270 | 2.7843 | 2.626 | 2.598 | 2.617 | 2.543 | 2.626 | 817,899 | 2.5838 | 1.07% |
| 2016-11-01 | 0 | 2.800 | 2.790 | 2.810 | 2.770 | 2.820 | 515,000 | 1,439,440 | 2.7950 | 2.598 | 2.589 | 2.608 | 2.571 | 2.617 | 554,965 | 2.5938 | 1.45% |
| 2016-10-31 | 0 | 2.760 | 2.760 | 2.780 | 2.740 | 2.790 | 625,000 | 1,722,670 | 2.7563 | 2.561 | 2.561 | 2.580 | 2.543 | 2.589 | 673,501 | 2.5578 | 0.73% |
| 2016-10-28 | 0 | 2.740 | 2.740 | 2.760 | 2.610 | 2.760 | 1,966,000 | 5,282,960 | 2.6872 | 2.543 | 2.543 | 2.561 | 2.422 | 2.561 | 2,118,564 | 2.4937 | 6.61% |
| 2016-10-27 | 0 | 2.570 | 2.570 | 2.580 | 2.520 | 2.610 | 2,769,378 | 7,125,746 | 2.5730 | 2.385 | 2.385 | 2.394 | 2.339 | 2.422 | 2,984,284 | 2.3878 | 1.18% |
| 2016-10-26 | 0 | 2.540 | 2.550 | 2.560 | 2.510 | 2.610 | 5,137,992 | 13,104,894 | 2.5506 | 2.357 | 2.366 | 2.376 | 2.329 | 2.422 | 5,536,705 | 2.3669 | 0.00% |
| 2016-10-25 | 0 | 2.540 | 2.540 | 2.550 | 2.520 | 2.680 | 4,311,000 | 11,129,440 | 2.5816 | 2.357 | 2.357 | 2.366 | 2.339 | 2.487 | 4,645,538 | 2.3957 | 1.60% |
| 2016-10-24 | 0 | 2.500 | 2.500 | 2.510 | 2.490 | 2.560 | 2,054,000 | 5,172,660 | 2.5183 | 2.320 | 2.320 | 2.329 | 2.311 | 2.376 | 2,213,392 | 2.3370 | -1.57% |
| 2016-10-20 | 0 | 2.540 | 2.540 | 2.550 | 2.520 | 2.610 | 1,152,000 | 2,947,470 | 2.5586 | 2.357 | 2.357 | 2.366 | 2.339 | 2.422 | 1,241,396 | 2.3743 | -0.39% |
| 2016-10-19 | 0 | 2.550 | 2.550 | 2.560 | 2.530 | 2.630 | 3,552,724 | 9,129,100 | 2.5696 | 2.366 | 2.366 | 2.376 | 2.348 | 2.441 | 3,828,419 | 2.3846 | -1.92% |
| 2016-10-18 | 0 | 2.600 | 2.590 | 2.600 | 2.570 | 2.640 | 638,962 | 1,664,990 | 2.6058 | 2.413 | 2.403 | 2.413 | 2.385 | 2.450 | 688,546 | 2.4181 | 0.39% |
| 2016-10-17 | 0 | 2.590 | 2.580 | 2.590 | 2.570 | 2.660 | 1,805,000 | 4,684,710 | 2.5954 | 2.403 | 2.394 | 2.403 | 2.385 | 2.468 | 1,945,070 | 2.4085 | -1.89% |
| 2016-10-14 | 0 | 2.640 | 2.630 | 2.640 | 2.620 | 2.720 | 770,203 | 2,049,205 | 2.6606 | 2.450 | 2.441 | 2.450 | 2.431 | 2.524 | 829,972 | 2.4690 | -1.49% |
| 2016-10-13 | 0 | 2.680 | 2.670 | 2.680 | 2.670 | 2.750 | 489,000 | 1,317,030 | 2.6933 | 2.487 | 2.478 | 2.487 | 2.478 | 2.552 | 526,947 | 2.4994 | -0.74% |
| 2016-10-12 | 0 | 2.700 | 2.680 | 2.700 | 2.670 | 2.980 | 3,756,682 | 10,417,912 | 2.7732 | 2.506 | 2.487 | 2.506 | 2.478 | 2.765 | 4,048,204 | 2.5735 | -1.82% |
| 2016-10-11 | 0 | 2.750 | 2.740 | 2.750 | 2.730 | 2.820 | 668,000 | 1,857,285 | 2.7804 | 2.552 | 2.543 | 2.552 | 2.533 | 2.617 | 719,837 | 2.5801 | -0.36% |
| 2016-10-07 | 0 | 2.760 | 2.750 | 2.760 | 2.750 | 2.860 | 1,637,000 | 4,587,445 | 2.8023 | 2.561 | 2.552 | 2.561 | 2.552 | 2.654 | 1,764,033 | 2.6005 | -1.08% |
| 2016-10-06 | 0 | 2.790 | 2.780 | 2.790 | 2.780 | 2.980 | 4,734,209 | 13,700,081 | 2.8938 | 2.589 | 2.580 | 2.589 | 2.580 | 2.765 | 5,101,588 | 2.6855 | -2.11% |
| 2016-10-05 | 0 | 2.850 | 2.830 | 2.840 | 2.750 | 2.880 | 2,258,000 | 6,395,130 | 2.8322 | 2.645 | 2.626 | 2.635 | 2.552 | 2.673 | 2,433,223 | 2.6283 | 1.06% |
| 2016-10-04 | 0 | 2.820 | 2.820 | 2.850 | 2.560 | 2.850 | 119,988,510 | 312,756,876 | 2.6066 | 2.617 | 2.617 | 2.645 | 2.376 | 2.645 | 129,299,735 | 2.4189 | 7.22% |
| 2016-10-03 | 0 | 2.630 | 2.620 | 2.630 | 2.530 | 2.630 | 181,000 | 468,100 | 2.5862 | 2.441 | 2.431 | 2.441 | 2.348 | 2.441 | 195,046 | 2.3999 | 6.48% |
| 2016-09-30 | 0 | 2.470 | 2.460 | 2.470 | 2.460 | 2.560 | 2,822,000 | 7,062,985 | 2.5028 | 2.292 | 2.283 | 2.292 | 2.283 | 2.376 | 3,040,990 | 2.3226 | -2.76% |
| 2016-09-29 | 0 | 2.540 | 2.520 | 2.540 | 2.510 | 2.630 | 1,926,000 | 4,950,280 | 2.5702 | 2.357 | 2.339 | 2.357 | 2.329 | 2.441 | 2,075,459 | 2.3851 | 12.12% |
| 2016-09-28 | 0 | 2.520 | 2.520 | 2.530 | 2.510 | 2.590 | 2,313,419 | 5,888,395 | 2.5453 | 2.102 | 2.102 | 2.111 | 2.094 | 2.161 | 2,773,099 | 2.1234 | -1.95% |
| 2016-09-27 | 0 | 2.570 | 2.560 | 2.570 | 2.510 | 2.600 | 1,838,000 | 4,711,640 | 2.5635 | 2.144 | 2.136 | 2.144 | 2.094 | 2.169 | 2,203,214 | 2.1385 | -0.39% |
| 2016-09-26 | 0 | 2.580 | 2.570 | 2.580 | 2.560 | 2.650 | 1,256,589 | 3,266,417 | 2.5994 | 2.152 | 2.144 | 2.152 | 2.136 | 2.211 | 1,506,275 | 2.1685 | 1.18% |
| 2016-09-23 | 0 | 2.550 | 2.550 | 2.560 | 2.550 | 2.640 | 1,917,000 | 4,921,170 | 2.5671 | 2.127 | 2.127 | 2.136 | 2.127 | 2.202 | 2,297,911 | 2.1416 | -0.78% |
| 2016-09-22 | 0 | 2.570 | 2.570 | 2.580 | 2.560 | 2.670 | 1,453,000 | 3,811,940 | 2.6235 | 2.144 | 2.144 | 2.152 | 2.136 | 2.227 | 1,741,714 | 2.1886 | -3.02% |
| 2016-09-21 | 0 | 2.650 | 2.650 | 2.660 | 2.630 | 2.770 | 1,859,000 | 4,971,620 | 2.6744 | 2.211 | 2.211 | 2.219 | 2.194 | 2.311 | 2,228,386 | 2.2310 | -4.33% |
| 2016-09-20 | 0 | 2.770 | 2.740 | 2.770 | 2.740 | 2.850 | 226,000 | 628,130 | 2.7793 | 2.311 | 2.286 | 2.311 | 2.286 | 2.378 | 270,907 | 2.3186 | -0.36% |
| 2016-09-19 | 0 | 2.780 | 2.770 | 2.780 | 2.770 | 2.900 | 234,030 | 656,720 | 2.8061 | 2.319 | 2.311 | 2.319 | 2.311 | 2.419 | 280,532 | 2.3410 | -3.14% |
| 2016-09-15 | 0 | 2.870 | 2.800 | 2.900 | 2.710 | 2.900 | 504,000 | 1,421,570 | 2.8206 | 2.394 | 2.336 | 2.419 | 2.261 | 2.419 | 604,146 | 2.3530 | 2.87% |
| 2016-09-14 | 0 | 2.790 | 2.780 | 2.790 | 2.770 | 2.810 | 81,000 | 225,150 | 2.7796 | 2.328 | 2.319 | 2.328 | 2.311 | 2.344 | 97,095 | 2.3189 | -1.06% |
| 2016-09-13 | 0 | 2.820 | 2.810 | 2.830 | 2.810 | 2.870 | 110,000 | 312,950 | 2.8450 | 2.353 | 2.344 | 2.361 | 2.344 | 2.394 | 131,857 | 2.3734 | 0.00% |
| 2016-09-12 | 0 | 2.820 | 2.800 | 2.820 | 2.800 | 2.910 | 415,817 | 1,176,286 | 2.8289 | 2.353 | 2.336 | 2.353 | 2.336 | 2.428 | 498,441 | 2.3599 | -2.76% |
| 2016-09-09 | 0 | 2.900 | 2.880 | 2.900 | 2.880 | 2.920 | 130,000 | 377,440 | 2.9034 | 2.419 | 2.403 | 2.419 | 2.403 | 2.436 | 155,831 | 2.4221 | -0.68% |
| 2016-09-08 | 0 | 2.920 | 2.900 | 2.930 | 2.880 | 2.940 | 133,865 | 391,923 | 2.9277 | 2.436 | 2.419 | 2.444 | 2.403 | 2.453 | 160,464 | 2.4424 | 0.34% |
| 2016-09-07 | 0 | 2.910 | 2.900 | 2.910 | 2.890 | 2.990 | 233,000 | 688,110 | 2.9533 | 2.428 | 2.419 | 2.428 | 2.411 | 2.494 | 279,297 | 2.4637 | 1.04% |
| 2016-09-06 | 0 | 2.880 | 2.880 | 2.910 | 2.840 | 2.930 | 592,838 | 1,723,240 | 2.9068 | 2.403 | 2.403 | 2.428 | 2.369 | 2.444 | 710,636 | 2.4249 | 0.35% |
| 2016-09-05 | 0 | 2.870 | 2.840 | 2.890 | 2.770 | 2.970 | 723,000 | 2,044,445 | 2.8277 | 2.394 | 2.369 | 2.411 | 2.311 | 2.478 | 866,661 | 2.3590 | 3.99% |
| 2016-09-02 | 0 | 2.760 | 2.740 | 2.770 | 2.730 | 2.780 | 308,000 | 849,580 | 2.7584 | 2.302 | 2.286 | 2.311 | 2.277 | 2.319 | 369,200 | 2.3011 | 0.36% |
| 2016-09-01 | 0 | 2.750 | 2.750 | 2.780 | 2.720 | 2.860 | 554,583 | 1,543,899 | 2.7839 | 2.294 | 2.294 | 2.319 | 2.269 | 2.386 | 664,780 | 2.3224 | -2.83% |
| 2016-08-31 | 0 | 2.830 | 2.830 | 2.850 | 2.830 | 2.890 | 498,000 | 1,421,620 | 2.8547 | 2.361 | 2.361 | 2.378 | 2.361 | 2.411 | 596,953 | 2.3815 | 0.00% |
| 2016-08-30 | 0 | 2.830 | 2.840 | 2.850 | 2.790 | 2.900 | 719,000 | 2,036,010 | 2.8317 | 2.361 | 2.369 | 2.378 | 2.328 | 2.419 | 861,867 | 2.3623 | -1.39% |
| 2016-08-29 | 0 | 2.870 | 2.870 | 2.950 | 2.860 | 3.070 | 1,516,438 | 4,507,075 | 2.9721 | 2.394 | 2.394 | 2.461 | 2.386 | 2.561 | 1,817,757 | 2.4795 | -0.69% |
| 2016-08-26 | 0 | 2.890 | 2.870 | 2.890 | 2.850 | 2.940 | 625,300 | 1,799,898 | 2.8785 | 2.411 | 2.394 | 2.411 | 2.378 | 2.453 | 749,548 | 2.4013 | -0.69% |
| 2016-08-25 | 0 | 2.910 | 2.900 | 2.910 | 2.900 | 2.960 | 250,000 | 729,920 | 2.9197 | 2.428 | 2.419 | 2.428 | 2.419 | 2.469 | 299,675 | 2.4357 | -2.35% |
| 2016-08-24 | 0 | 2.980 | 2.980 | 2.990 | 2.960 | 3.010 | 5,613,403 | 16,815,759 | 2.9956 | 2.486 | 2.486 | 2.494 | 2.469 | 2.511 | 6,728,796 | 2.4991 | -1.32% |
| 2016-08-23 | 0 | 3.020 | 3.010 | 3.020 | 2.900 | 3.030 | 578,000 | 1,724,980 | 2.9844 | 2.519 | 2.511 | 2.519 | 2.419 | 2.528 | 692,850 | 2.4897 | 4.50% |
| 2016-08-22 | 0 | 2.890 | 2.880 | 2.910 | 2.770 | 2.920 | 4,396,359 | 12,643,410 | 2.8759 | 2.411 | 2.403 | 2.428 | 2.311 | 2.436 | 5,269,923 | 2.3992 | 3.58% |
| 2016-08-19 | 0 | 2.790 | 2.780 | 2.800 | 2.780 | 2.800 | 27,000 | 75,090 | 2.7811 | 2.328 | 2.319 | 2.336 | 2.319 | 2.336 | 32,365 | 2.3201 | 0.36% |
| 2016-08-18 | 0 | 2.780 | 2.780 | 2.790 | 2.750 | 2.780 | 96,000 | 265,550 | 2.7661 | 2.319 | 2.319 | 2.328 | 2.294 | 2.319 | 115,075 | 2.3076 | 0.00% |
| 2016-08-17 | 0 | 2.780 | 2.780 | 2.810 | 2.780 | 2.800 | 146,000 | 407,240 | 2.7893 | 2.319 | 2.319 | 2.344 | 2.319 | 2.336 | 175,010 | 2.3269 | -0.36% |
| 2016-08-16 | 0 | 2.790 | 2.790 | 2.800 | 2.580 | 2.800 | 970,000 | 2,629,530 | 2.7109 | 2.328 | 2.328 | 2.336 | 2.152 | 2.336 | 1,162,741 | 2.2615 | -0.71% |
| 2016-08-15 | 0 | 2.810 | 2.800 | 2.810 | 2.700 | 2.810 | 64,000 | 177,040 | 2.7663 | 2.344 | 2.336 | 2.344 | 2.252 | 2.344 | 76,717 | 2.3077 | 1.08% |
| 2016-08-12 | 0 | 2.780 | 2.760 | 2.780 | 2.660 | 2.780 | 189,000 | 513,900 | 2.7190 | 2.319 | 2.302 | 2.319 | 2.219 | 2.319 | 226,555 | 2.2683 | 0.36% |
| 2016-08-11 | 0 | 2.770 | 2.750 | 2.780 | 2.750 | 2.800 | 36,000 | 99,530 | 2.7647 | 2.311 | 2.294 | 2.319 | 2.294 | 2.336 | 43,153 | 2.3064 | -1.42% |
| 2016-08-10 | 0 | 2.810 | 2.800 | 2.810 | 2.800 | 2.880 | 586,713 | 1,657,490 | 2.8250 | 2.344 | 2.336 | 2.344 | 2.336 | 2.403 | 703,294 | 2.3568 | -1.40% |
| 2016-08-09 | 0 | 2.850 | 2.820 | 2.850 | 2.800 | 2.880 | 1,109,000 | 3,143,070 | 2.8341 | 2.378 | 2.353 | 2.378 | 2.336 | 2.403 | 1,329,360 | 2.3643 | 1.42% |
| 2016-08-08 | 0 | 2.810 | 2.800 | 2.810 | 2.740 | 2.820 | 240,000 | 661,850 | 2.7577 | 2.344 | 2.336 | 2.344 | 2.286 | 2.353 | 287,688 | 2.3006 | 3.31% |
| 2016-08-05 | 0 | 2.720 | 2.720 | 2.740 | 2.670 | 2.720 | 142,000 | 382,020 | 2.6903 | 2.269 | 2.269 | 2.286 | 2.227 | 2.269 | 170,216 | 2.2443 | 0.37% |
| 2016-08-04 | 0 | 2.710 | 2.700 | 2.710 | 2.620 | 2.730 | 107,000 | 288,100 | 2.6925 | 2.261 | 2.252 | 2.261 | 2.186 | 2.277 | 128,261 | 2.2462 | 1.50% |
| 2016-08-03 | 0 | 2.670 | 2.660 | 2.670 | 2.640 | 2.690 | 231,000 | 615,640 | 2.6651 | 2.227 | 2.219 | 2.227 | 2.202 | 2.244 | 276,900 | 2.2233 | -2.20% |
| 2016-08-01 | 0 | 2.730 | 2.710 | 2.730 | 2.670 | 2.790 | 586,000 | 1,596,300 | 2.7241 | 2.277 | 2.261 | 2.277 | 2.227 | 2.328 | 702,439 | 2.2725 | -1.09% |
| 2016-07-29 | 0 | 2.760 | 2.740 | 2.760 | 2.730 | 2.880 | 482,000 | 1,346,170 | 2.7929 | 2.302 | 2.286 | 2.302 | 2.277 | 2.403 | 577,774 | 2.3299 | -1.78% |
| 2016-07-28 | 0 | 2.810 | 2.800 | 2.810 | 2.740 | 2.820 | 240,000 | 668,580 | 2.7858 | 2.344 | 2.336 | 2.344 | 2.286 | 2.353 | 287,688 | 2.3240 | -1.06% |
| 2016-07-27 | 0 | 2.840 | 2.810 | 2.840 | 2.810 | 2.880 | 142,000 | 402,920 | 2.8375 | 2.369 | 2.344 | 2.369 | 2.344 | 2.403 | 170,216 | 2.3671 | -1.73% |
| 2016-07-26 | 0 | 2.890 | 2.850 | 2.890 | 2.880 | 2.900 | 571,000 | 1,651,070 | 2.8915 | 2.411 | 2.378 | 2.411 | 2.403 | 2.419 | 684,459 | 2.4122 | 0.70% |
| 2016-07-25 | 0 | 2.870 | 2.860 | 2.870 | 2.830 | 2.880 | 2,875,000 | 8,201,560 | 2.8527 | 2.394 | 2.386 | 2.394 | 2.361 | 2.403 | 3,446,267 | 2.3798 | 0.35% |
| 2016-07-22 | 0 | 2.860 | 2.850 | 2.860 | 2.850 | 2.890 | 3,175,000 | 9,055,370 | 2.8521 | 2.386 | 2.378 | 2.386 | 2.378 | 2.411 | 3,805,878 | 2.3793 | 0.70% |
| 2016-07-21 | 0 | 2.840 | 2.830 | 2.840 | 2.800 | 2.880 | 8,767,000 | 24,798,105 | 2.8286 | 2.369 | 2.361 | 2.369 | 2.336 | 2.403 | 10,509,018 | 2.3597 | 1.79% |
| 2016-07-20 | 0 | 2.790 | 2.790 | 2.800 | 2.770 | 2.810 | 3,237,000 | 9,050,315 | 2.7959 | 2.328 | 2.328 | 2.336 | 2.311 | 2.344 | 3,880,197 | 2.3324 | 2.95% |
| 2016-07-19 | 0 | 2.710 | 2.700 | 2.710 | 2.650 | 2.720 | 2,471,000 | 6,677,370 | 2.7023 | 2.261 | 2.252 | 2.261 | 2.211 | 2.269 | 2,961,992 | 2.2544 | 1.88% |
| 2016-07-18 | 0 | 2.660 | 2.660 | 2.670 | 2.560 | 2.670 | 1,852,000 | 4,893,530 | 2.6423 | 2.219 | 2.219 | 2.227 | 2.136 | 2.227 | 2,219,996 | 2.2043 | 2.70% |
| 2016-07-15 | 0 | 2.590 | 2.590 | 2.600 | 2.530 | 2.620 | 3,027,000 | 7,835,225 | 2.5884 | 2.161 | 2.161 | 2.169 | 2.111 | 2.186 | 3,628,470 | 2.1594 | 3.60% |
| 2016-07-14 | 0 | 2.500 | 2.500 | 2.530 | 2.420 | 2.590 | 1,444,000 | 3,610,440 | 2.5003 | 2.086 | 2.086 | 2.111 | 2.019 | 2.161 | 1,730,925 | 2.0858 | -3.10% |
| 2016-07-13 | 0 | 2.580 | 2.570 | 2.580 | 2.550 | 2.690 | 766,000 | 1,987,800 | 2.5950 | 2.152 | 2.144 | 2.152 | 2.127 | 2.244 | 918,206 | 2.1649 | 1.98% |
| 2016-07-12 | 0 | 2.530 | 2.520 | 2.550 | 2.470 | 2.530 | 1,072,000 | 2,691,030 | 2.5103 | 2.111 | 2.102 | 2.127 | 2.061 | 2.111 | 1,285,008 | 2.0942 | 2.02% |
| 2016-07-11 | 0 | 2.480 | 2.480 | 2.490 | 2.410 | 2.520 | 591,000 | 1,474,270 | 2.4945 | 2.069 | 2.069 | 2.077 | 2.011 | 2.102 | 708,433 | 2.0810 | 1.22% |
| 2016-07-08 | 0 | 2.450 | 2.450 | 2.470 | 2.410 | 2.500 | 172,000 | 421,590 | 2.4511 | 2.044 | 2.044 | 2.061 | 2.011 | 2.086 | 206,177 | 2.0448 | 0.41% |
| 2016-07-07 | 0 | 2.440 | 2.430 | 2.440 | 2.290 | 2.460 | 271,487 | 657,468 | 2.4217 | 2.036 | 2.027 | 2.036 | 1.910 | 2.052 | 325,432 | 2.0203 | 2.09% |
| 2016-07-06 | 0 | 2.390 | 2.390 | 2.430 | 2.350 | 2.430 | 243,000 | 583,130 | 2.3997 | 1.994 | 1.994 | 2.027 | 1.960 | 2.027 | 291,285 | 2.0019 | -2.05% |
| 2016-07-05 | 0 | 2.440 | 2.430 | 2.450 | 2.330 | 2.490 | 878,214 | 2,116,293 | 2.4098 | 2.036 | 2.027 | 2.044 | 1.944 | 2.077 | 1,052,717 | 2.0103 | -1.61% |
| 2016-07-04 | 0 | 2.480 | 2.460 | 2.490 | 2.300 | 2.500 | 2,468,000 | 6,060,350 | 2.4556 | 2.069 | 2.052 | 2.077 | 1.919 | 2.086 | 2,958,396 | 2.0485 | 7.36% |
| 2016-06-30 | 0 | 2.310 | 2.300 | 2.330 | 2.170 | 2.320 | 592,000 | 1,364,550 | 2.3050 | 1.927 | 1.919 | 1.944 | 1.810 | 1.935 | 709,631 | 1.9229 | 1.76% |
| 2016-06-29 | 0 | 2.270 | 2.270 | 2.280 | 2.240 | 2.310 | 52,000 | 117,690 | 2.2633 | 1.894 | 1.894 | 1.902 | 1.869 | 1.927 | 62,332 | 1.8881 | 2.71% |
| 2016-06-28 | 0 | 2.210 | 2.180 | 2.210 | 2.150 | 2.210 | 794,000 | 1,730,990 | 2.1801 | 1.844 | 1.819 | 1.844 | 1.794 | 1.844 | 951,769 | 1.8187 | 0.45% |
| 2016-06-27 | 0 | 2.200 | 2.200 | 2.210 | 2.130 | 2.260 | 388,000 | 851,410 | 2.1944 | 1.835 | 1.835 | 1.844 | 1.777 | 1.885 | 465,096 | 1.8306 | 1.38% |
| 2016-06-24 | 0 | 2.170 | 2.150 | 2.240 | 2.130 | 2.290 | 561,400 | 1,234,201 | 2.1984 | 1.810 | 1.794 | 1.869 | 1.777 | 1.910 | 672,951 | 1.8340 | -4.41% |
| 2016-06-23 | 0 | 2.270 | 2.270 | 2.280 | 2.260 | 2.300 | 49,000 | 111,410 | 2.2737 | 1.894 | 1.894 | 1.902 | 1.885 | 1.919 | 58,736 | 1.8968 | -1.73% |
| 2016-06-22 | 0 | 2.310 | 2.300 | 2.310 | 2.240 | 2.340 | 779,000 | 1,781,960 | 2.2875 | 1.927 | 1.919 | 1.927 | 1.869 | 1.952 | 933,789 | 1.9083 | 5.00% |
| 2016-06-21 | 0 | 2.200 | 2.200 | 2.220 | 2.150 | 2.220 | 834,000 | 1,830,805 | 2.1952 | 1.835 | 1.835 | 1.852 | 1.794 | 1.852 | 999,717 | 1.8313 | 2.33% |
| 2016-06-20 | 0 | 2.150 | 2.150 | 2.200 | 2.100 | 2.190 | 1,604,000 | 3,450,930 | 2.1515 | 1.794 | 1.794 | 1.835 | 1.752 | 1.827 | 1,922,718 | 1.7948 | 2.87% |
| 2016-06-17 | 0 | 2.090 | 2.040 | 2.080 | 2.080 | 2.260 | 3,883,845 | 8,414,320 | 2.1665 | 1.744 | 1.702 | 1.735 | 1.735 | 1.885 | 4,655,572 | 1.8074 | -8.73% |
| 2016-06-16 | 0 | 2.290 | 2.280 | 2.300 | 2.280 | 2.310 | 49,189 | 112,548 | 2.2881 | 1.910 | 1.902 | 1.919 | 1.902 | 1.927 | 58,963 | 1.9088 | -0.43% |
| 2016-06-15 | 0 | 2.300 | 2.300 | 2.330 | 2.250 | 2.350 | 353,000 | 803,520 | 2.2763 | 1.919 | 1.919 | 1.944 | 1.877 | 1.960 | 423,142 | 1.8989 | -0.86% |
| 2016-06-14 | 0 | 2.320 | 2.270 | 2.330 | 2.280 | 2.380 | 38,000 | 88,345 | 2.3249 | 1.935 | 1.894 | 1.944 | 1.902 | 1.985 | 45,551 | 1.9395 | 1.31% |
| 2016-06-13 | 0 | 2.290 | 2.290 | 2.330 | 2.290 | 2.400 | 132,000 | 314,310 | 2.3811 | 1.910 | 1.910 | 1.944 | 1.910 | 2.002 | 158,229 | 1.9864 | -2.55% |
| 2016-06-10 | 0 | 2.350 | 2.350 | 2.360 | 2.300 | 2.360 | 211,827 | 493,839 | 2.3313 | 1.960 | 1.960 | 1.969 | 1.919 | 1.969 | 253,917 | 1.9449 | 0.43% |
| 2016-06-08 | 0 | 2.340 | 2.340 | 2.360 | 2.300 | 2.360 | 622,000 | 1,461,070 | 2.3490 | 1.952 | 1.952 | 1.969 | 1.919 | 1.969 | 745,592 | 1.9596 | -0.43% |
| 2016-06-07 | 0 | 2.350 | 2.350 | 2.360 | 2.260 | 2.360 | 317,150 | 737,539 | 2.3255 | 1.960 | 1.960 | 1.969 | 1.885 | 1.969 | 380,168 | 1.9400 | 0.43% |
| 2016-06-06 | 0 | 2.340 | 2.330 | 2.340 | 2.290 | 2.350 | 391,000 | 905,430 | 2.3157 | 1.952 | 1.944 | 1.952 | 1.910 | 1.960 | 468,692 | 1.9318 | 1.30% |
| 2016-06-03 | 0 | 2.310 | 2.300 | 2.310 | 2.260 | 2.340 | 245,000 | 558,995 | 2.2816 | 1.927 | 1.919 | 1.927 | 1.885 | 1.952 | 293,682 | 1.9034 | 0.87% |
| 2016-06-02 | 0 | 2.290 | 2.290 | 2.300 | 2.210 | 2.380 | 474,000 | 1,076,805 | 2.2717 | 1.910 | 1.910 | 1.919 | 1.844 | 1.985 | 568,185 | 1.8952 | -1.29% |
| 2016-06-01 | 0 | 2.320 | 2.320 | 2.330 | 2.250 | 2.360 | 267,799 | 612,471 | 2.2871 | 1.935 | 1.935 | 1.944 | 1.877 | 1.969 | 321,011 | 1.9079 | -1.28% |
| 2016-05-31 | 0 | 2.350 | 2.350 | 2.360 | 2.280 | 2.370 | 449,958 | 1,054,628 | 2.3438 | 1.960 | 1.960 | 1.969 | 1.902 | 1.977 | 539,365 | 1.9553 | 0.00% |
| 2016-05-30 | 0 | 2.350 | 2.350 | 2.360 | 2.320 | 2.370 | 132,000 | 309,760 | 2.3467 | 1.960 | 1.960 | 1.969 | 1.935 | 1.977 | 158,229 | 1.9577 | -0.84% |
| 2016-05-27 | 0 | 2.370 | 2.360 | 2.370 | 2.340 | 2.400 | 207,000 | 493,680 | 2.3849 | 1.977 | 1.969 | 1.977 | 1.952 | 2.002 | 248,131 | 1.9896 | 0.00% |
| 2016-05-26 | 0 | 2.370 | 2.370 | 2.390 | 2.340 | 2.410 | 290,988 | 692,269 | 2.3790 | 1.977 | 1.977 | 1.994 | 1.952 | 2.011 | 348,808 | 1.9847 | 0.42% |
| 2016-05-25 | 0 | 2.360 | 2.360 | 2.370 | 2.330 | 2.370 | 253,177 | 595,518 | 2.3522 | 1.969 | 1.969 | 1.977 | 1.944 | 1.977 | 303,484 | 1.9623 | 1.29% |
| 2016-05-24 | 0 | 2.330 | 2.320 | 2.340 | 2.270 | 2.340 | 652,009 | 1,499,050 | 2.2991 | 1.944 | 1.935 | 1.952 | 1.894 | 1.952 | 781,564 | 1.9180 | 0.43% |
| 2016-05-23 | 0 | 2.320 | 2.320 | 2.340 | 2.320 | 2.400 | 299,279 | 699,123 | 2.3360 | 1.935 | 1.935 | 1.952 | 1.935 | 2.002 | 358,746 | 1.9488 | -3.73% |
| 2016-05-20 | 0 | 2.410 | 2.390 | 2.410 | 2.370 | 2.440 | 338,000 | 811,230 | 2.4001 | 2.011 | 1.994 | 2.011 | 1.977 | 2.036 | 405,161 | 2.0022 | 1.26% |
| 2016-05-19 | 0 | 2.380 | 2.370 | 2.380 | 2.330 | 2.410 | 490,000 | 1,160,050 | 2.3674 | 1.985 | 1.977 | 1.985 | 1.944 | 2.011 | 587,364 | 1.9750 | 1.71% |
| 2016-05-18 | 0 | 2.340 | 2.330 | 2.340 | 2.280 | 2.380 | 2,140,082 | 4,967,731 | 2.3213 | 1.952 | 1.944 | 1.952 | 1.902 | 1.985 | 2,565,320 | 1.9365 | 0.86% |
| 2016-05-17 | 0 | 2.320 | 2.320 | 2.330 | 2.310 | 2.430 | 2,942,000 | 6,907,395 | 2.3479 | 1.935 | 1.935 | 1.944 | 1.927 | 2.027 | 3,526,580 | 1.9587 | -3.73% |
| 2016-05-16 | 0 | 2.410 | 2.410 | 2.420 | 2.410 | 2.500 | 1,477,288 | 3,600,505 | 2.4372 | 2.011 | 2.011 | 2.019 | 2.011 | 2.086 | 1,770,828 | 2.0332 | -4.37% |
| 2016-05-13 | 0 | 2.520 | 2.500 | 2.520 | 2.510 | 2.560 | 295,000 | 745,080 | 2.5257 | 2.102 | 2.086 | 2.102 | 2.094 | 2.136 | 353,617 | 2.1070 | 0.00% |
| 2016-05-12 | 0 | 2.520 | 2.510 | 2.560 | 2.510 | 2.560 | 1,654,520 | 4,221,608 | 2.5516 | 2.102 | 2.094 | 2.136 | 2.094 | 2.136 | 1,983,276 | 2.1286 | 0.00% |
| 2016-05-11 | 0 | 2.520 | 2.520 | 2.560 | 2.510 | 2.570 | 516,000 | 1,312,080 | 2.5428 | 2.102 | 2.102 | 2.136 | 2.094 | 2.144 | 618,530 | 2.1213 | -1.56% |
| 2016-05-10 | 0 | 2.560 | 2.540 | 2.560 | 2.540 | 2.580 | 576,000 | 1,475,090 | 2.5609 | 2.136 | 2.119 | 2.136 | 2.119 | 2.152 | 690,452 | 2.1364 | 0.79% |
| 2016-05-09 | 0 | 2.540 | 2.540 | 2.560 | 2.490 | 2.570 | 280,930 | 715,531 | 2.5470 | 2.119 | 2.119 | 2.136 | 2.077 | 2.144 | 336,751 | 2.1248 | -0.78% |
| 2016-05-06 | 0 | 2.560 | 2.560 | 2.580 | 2.540 | 2.580 | 307,000 | 786,120 | 2.5607 | 2.136 | 2.136 | 2.152 | 2.119 | 2.152 | 368,001 | 2.1362 | -1.54% |
| 2016-05-05 | 0 | 2.600 | 2.600 | 2.620 | 2.600 | 2.630 | 182,000 | 475,730 | 2.6139 | 2.169 | 2.169 | 2.186 | 2.169 | 2.194 | 218,164 | 2.1806 | -1.52% |
| 2016-05-04 | 0 | 2.640 | 2.630 | 2.640 | 2.610 | 2.650 | 964,000 | 2,549,410 | 2.6446 | 2.202 | 2.194 | 2.202 | 2.177 | 2.211 | 1,155,548 | 2.2062 | 0.76% |
| 2016-05-03 | 0 | 2.620 | 2.620 | 2.640 | 2.600 | 2.730 | 1,717,365 | 4,567,516 | 2.6596 | 2.186 | 2.186 | 2.202 | 2.169 | 2.277 | 2,058,608 | 2.2187 | -2.96% |
| 2016-04-29 | 0 | 2.700 | 2.680 | 2.700 | 2.650 | 2.750 | 556,000 | 1,501,550 | 2.7006 | 2.252 | 2.236 | 2.252 | 2.211 | 2.294 | 666,478 | 2.2530 | -1.82% |
| 2016-04-28 | 0 | 2.750 | 2.750 | 2.770 | 2.700 | 2.840 | 971,000 | 2,667,420 | 2.7471 | 2.294 | 2.294 | 2.311 | 2.252 | 2.369 | 1,163,939 | 2.2917 | -2.14% |
| 2016-04-27 | 0 | 2.810 | 2.800 | 2.810 | 2.780 | 2.850 | 443,169 | 1,245,849 | 2.8112 | 2.344 | 2.336 | 2.344 | 2.319 | 2.378 | 531,227 | 2.3452 | 0.00% |
| 2016-04-26 | 0 | 2.810 | 2.800 | 2.810 | 2.780 | 2.830 | 377,000 | 1,057,940 | 2.8062 | 2.344 | 2.336 | 2.344 | 2.319 | 2.361 | 451,911 | 2.3410 | -1.40% |
| 2016-04-25 | 0 | 2.850 | 2.840 | 2.860 | 2.800 | 2.910 | 2,032,000 | 5,828,530 | 2.8684 | 2.378 | 2.369 | 2.386 | 2.336 | 2.428 | 2,435,762 | 2.3929 | 1.42% |
| 2016-04-22 | 0 | 2.810 | 2.790 | 2.800 | 2.780 | 2.820 | 4,964,000 | 13,904,510 | 2.8011 | 2.344 | 2.328 | 2.336 | 2.319 | 2.353 | 5,950,355 | 2.3368 | -0.35% |
| 2016-04-21 | 0 | 2.820 | 2.800 | 2.820 | 2.680 | 2.860 | 4,893,000 | 13,718,650 | 2.8037 | 2.353 | 2.336 | 2.353 | 2.236 | 2.386 | 5,865,247 | 2.3390 | 4.83% |
| 2016-04-20 | 0 | 2.690 | 2.690 | 2.700 | 2.630 | 2.720 | 1,517,000 | 4,062,380 | 2.6779 | 2.244 | 2.244 | 2.252 | 2.194 | 2.269 | 1,818,430 | 2.2340 | 2.28% |
| 2016-04-19 | 0 | 2.630 | 2.620 | 2.630 | 2.590 | 2.640 | 629,000 | 1,641,490 | 2.6097 | 2.194 | 2.186 | 2.194 | 2.161 | 2.202 | 753,983 | 2.1771 | 0.77% |
| 2016-04-18 | 0 | 2.610 | 2.610 | 2.630 | 2.520 | 2.640 | 540,000 | 1,398,360 | 2.5896 | 2.177 | 2.177 | 2.194 | 2.102 | 2.202 | 647,299 | 2.1603 | -1.14% |
| 2016-04-15 | 0 | 2.640 | 2.630 | 2.650 | 2.600 | 2.730 | 482,000 | 1,274,260 | 2.6437 | 2.202 | 2.194 | 2.211 | 2.169 | 2.277 | 577,774 | 2.2055 | -2.22% |
| 2016-04-14 | 0 | 2.700 | 2.670 | 2.700 | 2.640 | 2.720 | 1,407,974 | 3,782,624 | 2.6866 | 2.252 | 2.227 | 2.252 | 2.202 | 2.269 | 1,687,741 | 2.2412 | 0.75% |
| 2016-04-13 | 0 | 2.680 | 2.660 | 2.680 | 2.640 | 2.720 | 1,598,000 | 4,314,400 | 2.6999 | 2.236 | 2.219 | 2.236 | 2.202 | 2.269 | 1,915,525 | 2.2523 | 1.52% |
| 2016-04-12 | 0 | 2.640 | 2.630 | 2.640 | 2.580 | 2.680 | 756,700 | 1,997,976 | 2.6404 | 2.202 | 2.194 | 2.202 | 2.152 | 2.236 | 907,058 | 2.2027 | 1.54% |
| 2016-04-11 | 0 | 2.600 | 2.600 | 2.620 | 2.520 | 2.630 | 1,064,000 | 2,784,125 | 2.6167 | 2.169 | 2.169 | 2.186 | 2.102 | 2.194 | 1,275,419 | 2.1829 | 1.17% |
| 2016-04-08 | 0 | 2.570 | 2.570 | 2.600 | 2.520 | 2.600 | 265,000 | 684,450 | 2.5828 | 2.144 | 2.144 | 2.169 | 2.102 | 2.169 | 317,656 | 2.1547 | -1.15% |
| 2016-04-07 | 0 | 2.600 | 2.590 | 2.600 | 2.590 | 2.680 | 346,000 | 913,630 | 2.6405 | 2.169 | 2.161 | 2.169 | 2.161 | 2.236 | 414,751 | 2.2028 | -1.52% |
| 2016-04-06 | 0 | 2.640 | 2.620 | 2.650 | 2.540 | 2.660 | 1,070,536 | 2,804,765 | 2.6200 | 2.202 | 2.186 | 2.211 | 2.119 | 2.219 | 1,283,253 | 2.1857 | 2.72% |
| 2016-04-05 | 0 | 2.570 | 2.570 | 2.580 | 2.560 | 2.600 | 543,293 | 1,416,355 | 2.6070 | 2.144 | 2.144 | 2.152 | 2.136 | 2.169 | 651,246 | 2.1748 | -1.53% |
| 2016-04-01 | 0 | 2.610 | 2.610 | 2.620 | 2.610 | 2.680 | 1,498,577 | 3,974,949 | 2.6525 | 2.177 | 2.177 | 2.186 | 2.177 | 2.236 | 1,796,347 | 2.2128 | -2.61% |
| 2016-03-31 | 0 | 2.680 | 2.680 | 2.690 | 2.660 | 2.700 | 345,000 | 925,900 | 2.6838 | 2.236 | 2.236 | 2.244 | 2.219 | 2.252 | 413,552 | 2.2389 | -0.37% |
| 2016-03-30 | 0 | 2.690 | 2.690 | 2.700 | 2.660 | 2.730 | 474,879 | 1,285,146 | 2.7063 | 2.244 | 2.244 | 2.252 | 2.219 | 2.277 | 569,238 | 2.2577 | 1.13% |
| 2016-03-29 | 0 | 2.660 | 2.630 | 2.660 | 2.600 | 2.680 | 106,366 | 281,192 | 2.6436 | 2.219 | 2.194 | 2.219 | 2.169 | 2.236 | 127,501 | 2.2054 | -0.37% |
| 2016-03-24 | 0 | 2.670 | 2.670 | 2.680 | 2.660 | 2.700 | 348,000 | 931,190 | 2.6758 | 2.227 | 2.227 | 2.236 | 2.219 | 2.252 | 417,148 | 2.2323 | -0.37% |
| 2016-03-23 | 0 | 2.680 | 2.680 | 2.710 | 2.670 | 2.740 | 411,078 | 1,107,687 | 2.6946 | 2.236 | 2.236 | 2.261 | 2.227 | 2.286 | 492,760 | 2.2479 | -2.55% |
| 2016-03-22 | 0 | 2.750 | 2.740 | 2.750 | 2.710 | 2.770 | 861,000 | 2,360,890 | 2.7420 | 2.294 | 2.286 | 2.294 | 2.261 | 2.311 | 1,032,082 | 2.2875 | 1.48% |
| 2016-03-21 | 0 | 2.710 | 2.690 | 2.710 | 2.700 | 2.750 | 308,618 | 836,381 | 2.7101 | 2.261 | 2.244 | 2.261 | 2.252 | 2.294 | 369,941 | 2.2609 | 1.12% |
| 2016-03-18 | 0 | 2.680 | 2.670 | 2.710 | 2.670 | 2.750 | 1,127,630 | 3,053,399 | 2.7078 | 2.236 | 2.227 | 2.261 | 2.227 | 2.294 | 1,351,692 | 2.2589 | -2.55% |
| 2016-03-17 | 0 | 2.750 | 2.750 | 2.760 | 2.660 | 2.760 | 1,173,000 | 3,185,964 | 2.7161 | 2.294 | 2.294 | 2.302 | 2.219 | 2.302 | 1,406,077 | 2.2659 | 0.00% |
| 2016-03-16 | 0 | 2.750 | 2.740 | 2.750 | 2.700 | 2.750 | 256,000 | 697,580 | 2.7249 | 2.294 | 2.286 | 2.294 | 2.252 | 2.294 | 306,868 | 2.2732 | 0.00% |
| 2016-03-15 | 0 | 2.750 | 2.740 | 2.760 | 2.680 | 2.790 | 949,000 | 2,592,260 | 2.7316 | 2.294 | 2.286 | 2.302 | 2.236 | 2.328 | 1,137,568 | 2.2788 | -1.43% |
| 2016-03-14 | 0 | 2.790 | 2.750 | 2.770 | 2.690 | 2.790 | 835,000 | 2,300,328 | 2.7549 | 2.328 | 2.294 | 2.311 | 2.244 | 2.328 | 1,000,916 | 2.2982 | 2.57% |
| 2016-03-11 | 0 | 2.720 | 2.710 | 2.720 | 2.650 | 2.740 | 665,774 | 1,789,858 | 2.6884 | 2.269 | 2.261 | 2.269 | 2.211 | 2.286 | 798,064 | 2.2427 | 0.74% |
| 2016-03-10 | 0 | 2.700 | 2.700 | 2.720 | 2.670 | 2.740 | 538,000 | 1,458,460 | 2.7109 | 2.252 | 2.252 | 2.269 | 2.227 | 2.286 | 644,902 | 2.2615 | -1.10% |
| 2016-03-09 | 0 | 2.730 | 2.730 | 2.740 | 2.600 | 2.870 | 3,699,000 | 9,836,165 | 2.6591 | 2.277 | 2.277 | 2.286 | 2.169 | 2.394 | 4,433,998 | 2.2184 | -2.50% |
| 2016-03-08 | 0 | 2.800 | 2.790 | 2.800 | 2.760 | 2.800 | 747,000 | 2,088,620 | 2.7960 | 2.336 | 2.328 | 2.336 | 2.302 | 2.336 | 895,430 | 2.3325 | -2.78% |
| 2016-03-07 | 0 | 2.880 | 2.860 | 2.880 | 2.800 | 2.950 | 563,000 | 1,611,210 | 2.8618 | 2.403 | 2.386 | 2.403 | 2.336 | 2.461 | 674,869 | 2.3874 | 0.70% |
| 2016-03-04 | 0 | 2.860 | 2.830 | 2.860 | 2.780 | 2.870 | 816,000 | 2,307,530 | 2.8279 | 2.386 | 2.361 | 2.386 | 2.319 | 2.394 | 978,141 | 2.3591 | 1.42% |
| 2016-03-03 | 0 | 2.820 | 2.810 | 2.820 | 2.700 | 2.850 | 1,725,000 | 4,799,910 | 2.7826 | 2.353 | 2.344 | 2.353 | 2.252 | 2.378 | 2,067,760 | 2.3213 | 4.83% |
| 2016-03-02 | 0 | 2.690 | 2.680 | 2.700 | 2.660 | 2.770 | 2,415,000 | 6,519,561 | 2.6996 | 2.244 | 2.236 | 2.252 | 2.219 | 2.311 | 2,894,865 | 2.2521 | -2.89% |
| 2016-03-01 | 0 | 2.770 | 2.720 | 2.770 | 2.540 | 2.770 | 2,035,000 | 5,415,610 | 2.6612 | 2.311 | 2.269 | 2.311 | 2.119 | 2.311 | 2,439,358 | 2.2201 | 11.24% |
| 2016-02-29 | 0 | 2.490 | 2.470 | 2.500 | 2.450 | 2.510 | 5,802,000 | 14,231,140 | 2.4528 | 2.077 | 2.061 | 2.086 | 2.044 | 2.094 | 6,954,867 | 2.0462 | -0.40% |
| 2016-02-26 | 0 | 2.500 | 2.470 | 2.500 | 2.360 | 2.520 | 2,808,000 | 6,918,790 | 2.4640 | 2.086 | 2.061 | 2.086 | 1.969 | 2.102 | 3,365,954 | 2.0555 | 6.38% |
| 2016-02-25 | 0 | 2.350 | 2.340 | 2.350 | 2.300 | 2.360 | 1,442,000 | 3,360,580 | 2.3305 | 1.960 | 1.952 | 1.960 | 1.919 | 1.969 | 1,728,528 | 1.9442 | 0.00% |
| 2016-02-24 | 0 | 2.350 | 2.350 | 2.370 | 2.340 | 2.380 | 1,904,000 | 4,480,600 | 2.3533 | 1.960 | 1.960 | 1.977 | 1.952 | 1.985 | 2,282,328 | 1.9632 | 0.00% |
| 2016-02-23 | 0 | 2.350 | 2.340 | 2.350 | 2.350 | 2.390 | 1,496,000 | 3,521,720 | 2.3541 | 1.960 | 1.952 | 1.960 | 1.960 | 1.994 | 1,793,258 | 1.9639 | 0.00% |
| 2016-02-22 | 0 | 2.350 | 2.340 | 2.350 | 2.280 | 2.370 | 1,077,000 | 2,519,260 | 2.3391 | 1.960 | 1.952 | 1.960 | 1.902 | 1.977 | 1,291,002 | 1.9514 | 0.00% |
| 2016-02-19 | 0 | 2.350 | 2.340 | 2.350 | 2.320 | 2.430 | 1,972,000 | 4,663,550 | 2.3649 | 1.960 | 1.952 | 1.960 | 1.935 | 2.027 | 2,363,840 | 1.9729 | -0.42% |
| 2016-02-18 | 0 | 2.360 | 2.340 | 2.350 | 2.340 | 2.370 | 2,418,006 | 5,691,753 | 2.3539 | 1.969 | 1.952 | 1.960 | 1.952 | 1.977 | 2,898,468 | 1.9637 | 1.29% |
| 2016-02-17 | 0 | 2.330 | 2.320 | 2.330 | 2.280 | 2.350 | 1,428,000 | 3,323,820 | 2.3276 | 1.944 | 1.935 | 1.944 | 1.902 | 1.960 | 1,711,746 | 1.9418 | 1.75% |
| 2016-02-16 | 0 | 2.290 | 2.260 | 2.290 | 2.240 | 2.340 | 2,115,000 | 4,828,510 | 2.2830 | 1.910 | 1.885 | 1.910 | 1.869 | 1.952 | 2,535,254 | 1.9045 | 0.44% |
| 2016-02-15 | 0 | 2.280 | 2.280 | 2.290 | 2.210 | 2.290 | 1,270,000 | 2,865,420 | 2.2562 | 1.902 | 1.902 | 1.910 | 1.844 | 1.910 | 1,522,351 | 1.8822 | 2.70% |
| 2016-02-12 | 0 | 2.220 | 2.210 | 2.220 | 2.180 | 2.240 | 1,237,000 | 2,747,530 | 2.2211 | 1.852 | 1.844 | 1.852 | 1.819 | 1.869 | 1,482,794 | 1.8529 | -0.89% |
| 2016-02-11 | 0 | 2.240 | 2.230 | 2.240 | 2.100 | 2.250 | 1,328,000 | 2,926,000 | 2.2033 | 1.869 | 1.860 | 1.869 | 1.752 | 1.877 | 1,591,876 | 1.8381 | -2.61% |
| 2016-02-05 | 0 | 2.300 | 2.280 | 2.300 | 2.240 | 2.360 | 2,634,000 | 6,029,710 | 2.2892 | 1.919 | 1.902 | 1.919 | 1.869 | 1.969 | 3,157,380 | 1.9097 | 0.88% |
| 2016-02-04 | 0 | 2.280 | 2.280 | 2.290 | 2.230 | 2.330 | 1,888,000 | 4,309,995 | 2.2828 | 1.902 | 1.902 | 1.910 | 1.860 | 1.944 | 2,263,149 | 1.9044 | 2.70% |
| 2016-02-03 | 0 | 2.220 | 2.220 | 2.230 | 2.180 | 2.240 | 669,000 | 1,469,670 | 2.1968 | 1.852 | 1.852 | 1.860 | 1.819 | 1.869 | 801,931 | 1.8327 | 0.91% |
| 2016-02-02 | 0 | 2.200 | 2.200 | 2.210 | 2.160 | 2.240 | 230,541 | 505,224 | 2.1915 | 1.835 | 1.835 | 1.844 | 1.802 | 1.869 | 276,350 | 1.8282 | -1.79% |
| 2016-02-01 | 0 | 2.240 | 2.210 | 2.240 | 2.230 | 2.250 | 299,000 | 667,980 | 2.2340 | 1.869 | 1.844 | 1.869 | 1.860 | 1.877 | 358,412 | 1.8637 | 0.90% |
| 2016-01-29 | 0 | 2.220 | 2.230 | 2.240 | 2.160 | 2.240 | 7,236,000 | 15,991,520 | 2.2100 | 1.852 | 1.860 | 1.869 | 1.802 | 1.869 | 8,673,806 | 1.8437 | 2.78% |
| 2016-01-28 | 0 | 2.160 | 2.140 | 2.160 | 2.060 | 2.160 | 1,111,000 | 2,328,000 | 2.0954 | 1.802 | 1.785 | 1.802 | 1.719 | 1.802 | 1,331,758 | 1.7481 | 2.86% |
| 2016-01-27 | 0 | 2.100 | 2.100 | 2.110 | 2.070 | 2.100 | 2,203,700 | 4,575,458 | 2.0763 | 1.752 | 1.752 | 1.760 | 1.727 | 1.752 | 2,641,579 | 1.7321 | 1.94% |
| 2016-01-26 | 0 | 2.060 | 2.060 | 2.070 | 2.060 | 2.170 | 253,000 | 527,860 | 2.0864 | 1.719 | 1.719 | 1.727 | 1.719 | 1.810 | 303,272 | 1.7406 | -6.36% |
| 2016-01-25 | 0 | 2.200 | 2.190 | 2.200 | 2.150 | 2.220 | 733,076 | 1,588,326 | 2.1667 | 1.835 | 1.827 | 1.835 | 1.794 | 1.852 | 878,739 | 1.8075 | 3.29% |
| 2016-01-22 | 0 | 2.130 | 2.110 | 2.130 | 1.980 | 2.130 | 1,311,000 | 2,682,390 | 2.0461 | 1.777 | 1.760 | 1.777 | 1.652 | 1.777 | 1,571,498 | 1.7069 | 3.40% |
| 2016-01-21 | 0 | 2.060 | 2.040 | 2.070 | 2.040 | 2.190 | 947,938 | 1,984,938 | 2.0940 | 1.719 | 1.702 | 1.727 | 1.702 | 1.827 | 1,136,295 | 1.7469 | -4.19% |
| 2016-01-20 | 0 | 2.150 | 2.150 | 2.160 | 2.120 | 2.200 | 1,425,000 | 3,086,820 | 2.1662 | 1.794 | 1.794 | 1.802 | 1.769 | 1.835 | 1,708,150 | 1.8071 | -2.71% |
| 2016-01-19 | 0 | 2.210 | 2.200 | 2.210 | 2.180 | 2.210 | 550,000 | 1,209,330 | 2.1988 | 1.844 | 1.835 | 1.844 | 1.819 | 1.844 | 659,286 | 1.8343 | 1.84% |
| 2016-01-18 | 0 | 2.170 | 2.160 | 2.170 | 2.160 | 2.280 | 746,000 | 1,645,760 | 2.2061 | 1.810 | 1.802 | 1.810 | 1.802 | 1.902 | 894,231 | 1.8404 | -6.06% |
| 2016-01-15 | 0 | 2.310 | 2.290 | 2.300 | 2.290 | 2.320 | 817,938 | 1,883,858 | 2.3032 | 1.927 | 1.910 | 1.919 | 1.910 | 1.935 | 980,464 | 1.9214 | -1.28% |
| 2016-01-14 | 0 | 2.340 | 2.310 | 2.320 | 2.260 | 2.370 | 15,392,000 | 35,779,060 | 2.3245 | 1.952 | 1.927 | 1.935 | 1.885 | 1.977 | 18,450,417 | 1.9392 | 1.74% |
| 2016-01-13 | 0 | 2.300 | 2.310 | 2.320 | 2.210 | 2.350 | 5,097,000 | 11,788,095 | 2.3128 | 1.919 | 1.927 | 1.935 | 1.844 | 1.960 | 6,109,783 | 1.9294 | -0.86% |
| 2016-01-12 | 0 | 2.320 | 2.330 | 2.340 | 2.140 | 2.330 | 4,520,000 | 10,152,280 | 2.2461 | 1.935 | 1.944 | 1.952 | 1.785 | 1.944 | 5,418,132 | 1.8738 | -0.85% |
| 2016-01-11 | 0 | 2.340 | 2.320 | 2.340 | 2.260 | 2.350 | 1,149,350 | 2,666,431 | 2.3199 | 1.952 | 1.935 | 1.952 | 1.885 | 1.960 | 1,377,728 | 1.9354 | -0.43% |
| 2016-01-08 | 0 | 2.350 | 2.340 | 2.360 | 2.280 | 2.350 | 782,000 | 1,823,140 | 2.3314 | 1.960 | 1.952 | 1.969 | 1.902 | 1.960 | 937,385 | 1.9449 | 0.43% |
| 2016-01-07 | 0 | 2.340 | 2.340 | 2.350 | 2.250 | 2.350 | 1,883,350 | 4,344,364 | 2.3067 | 1.952 | 1.952 | 1.960 | 1.877 | 1.960 | 2,257,575 | 1.9243 | -0.43% |
| 2016-01-06 | 0 | 2.350 | 2.390 | 2.400 | 2.320 | 2.390 | 1,101,000 | 2,595,190 | 2.3571 | 1.960 | 1.994 | 2.002 | 1.935 | 1.994 | 1,319,771 | 1.9664 | 0.00% |
| 2016-01-05 | 0 | 2.350 | 2.340 | 2.350 | 2.300 | 2.380 | 1,135,540 | 2,665,014 | 2.3469 | 1.960 | 1.952 | 1.960 | 1.919 | 1.985 | 1,361,174 | 1.9579 | 0.43% |
| 2016-01-04 | 0 | 2.340 | 2.320 | 2.350 | 2.280 | 2.380 | 1,075,868 | 2,501,184 | 2.3248 | 1.952 | 1.935 | 1.960 | 1.902 | 1.985 | 1,289,645 | 1.9394 | -1.27% |
| 2015-12-31 | 0 | 2.370 | 2.330 | 2.370 | 2.320 | 2.400 | 344,000 | 809,980 | 2.3546 | 1.977 | 1.944 | 1.977 | 1.935 | 2.002 | 412,353 | 1.9643 | 0.85% |
| 2015-12-30 | 0 | 2.350 | 2.380 | 2.390 | 2.310 | 2.390 | 1,452,000 | 3,402,770 | 2.3435 | 1.960 | 1.985 | 1.994 | 1.927 | 1.994 | 1,740,515 | 1.9550 | 0.00% |
| 2015-12-29 | 0 | 2.350 | 2.340 | 2.360 | 2.340 | 2.370 | 1,238,000 | 2,908,750 | 2.3496 | 1.960 | 1.952 | 1.969 | 1.952 | 1.977 | 1,483,993 | 1.9601 | -0.42% |
| 2015-12-28 | 0 | 2.360 | 2.340 | 2.380 | 2.330 | 2.450 | 4,739,000 | 11,248,870 | 2.3737 | 1.969 | 1.952 | 1.985 | 1.944 | 2.044 | 5,680,647 | 1.9802 | 0.43% |
| 2015-12-24 | 0 | 2.350 | 2.340 | 2.350 | 2.340 | 2.410 | 12,871,000 | 29,980,080 | 2.3293 | 1.960 | 1.952 | 1.960 | 1.952 | 2.011 | 15,428,490 | 1.9432 | 0.00% |
| 2015-12-23 | 0 | 2.350 | 2.330 | 2.350 | 2.310 | 2.370 | 1,437,000 | 3,374,260 | 2.3481 | 1.960 | 1.944 | 1.960 | 1.927 | 1.977 | 1,722,534 | 1.9589 | 0.00% |
| 2015-12-22 | 0 | 2.350 | 2.340 | 2.350 | 2.300 | 2.400 | 1,547,076 | 3,625,282 | 2.3433 | 1.960 | 1.952 | 1.960 | 1.919 | 2.002 | 1,854,483 | 1.9549 | 0.00% |
| 2015-12-21 | 0 | 2.350 | 2.340 | 2.350 | 2.290 | 2.400 | 2,727,389 | 6,395,723 | 2.3450 | 1.960 | 1.952 | 1.960 | 1.910 | 2.002 | 3,269,326 | 1.9563 | 0.00% |
| 2015-12-18 | 0 | 2.350 | 2.310 | 2.370 | 2.300 | 2.400 | 13,094,290 | 30,847,172 | 2.3558 | 1.960 | 1.927 | 1.977 | 1.919 | 2.002 | 15,696,148 | 1.9653 | -1.67% |
| 2015-12-17 | 0 | 2.390 | 2.380 | 2.400 | 2.380 | 2.450 | 3,564,000 | 8,555,510 | 2.4005 | 1.994 | 1.985 | 2.002 | 1.985 | 2.044 | 4,272,173 | 2.0026 | -2.45% |
| 2015-12-16 | 0 | 2.450 | 2.440 | 2.450 | 2.450 | 2.500 | 1,441,402 | 3,550,962 | 2.4635 | 2.044 | 2.036 | 2.044 | 2.044 | 2.086 | 1,727,811 | 2.0552 | -1.21% |
| 2015-12-15 | 0 | 2.480 | 2.480 | 2.490 | 2.480 | 2.520 | 1,240,014 | 3,103,758 | 2.5030 | 2.069 | 2.069 | 2.077 | 2.069 | 2.102 | 1,486,407 | 2.0881 | -3.88% |
| 2015-12-14 | 0 | 2.580 | 2.580 | 2.590 | 2.580 | 2.640 | 510,566 | 1,327,318 | 2.5997 | 2.152 | 2.152 | 2.161 | 2.152 | 2.202 | 612,016 | 2.1688 | -0.77% |
| 2015-12-11 | 0 | 2.600 | 2.590 | 2.600 | 2.590 | 2.640 | 7,987,000 | 20,774,130 | 2.6010 | 2.169 | 2.161 | 2.169 | 2.161 | 2.202 | 9,574,031 | 2.1698 | -1.89% |
| 2015-12-10 | 0 | 2.650 | 2.640 | 2.650 | 2.630 | 2.660 | 784,906 | 2,076,885 | 2.6460 | 2.211 | 2.202 | 2.211 | 2.194 | 2.219 | 940,868 | 2.2074 | -0.38% |
| 2015-12-09 | 0 | 2.660 | 2.660 | 2.670 | 2.600 | 2.670 | 1,881,000 | 4,984,240 | 2.6498 | 2.219 | 2.219 | 2.227 | 2.169 | 2.227 | 2,254,758 | 2.2105 | -0.37% |
| 2015-12-08 | 0 | 2.670 | 2.650 | 2.670 | 2.620 | 2.680 | 1,424,000 | 3,778,290 | 2.6533 | 2.227 | 2.211 | 2.227 | 2.186 | 2.236 | 1,706,951 | 2.2135 | -1.11% |
| 2015-12-07 | 0 | 2.700 | 2.680 | 2.700 | 2.680 | 2.720 | 2,235,000 | 6,035,220 | 2.7003 | 2.252 | 2.236 | 2.252 | 2.236 | 2.269 | 2,679,098 | 2.2527 | 0.75% |
| 2015-12-04 | 0 | 2.680 | 2.670 | 2.690 | 2.620 | 2.700 | 1,156,525 | 3,103,021 | 2.6831 | 2.236 | 2.227 | 2.244 | 2.186 | 2.252 | 1,386,328 | 2.2383 | 1.90% |
| 2015-12-03 | 0 | 2.630 | 2.630 | 2.650 | 2.620 | 2.690 | 471,000 | 1,251,090 | 2.6562 | 2.194 | 2.194 | 2.211 | 2.186 | 2.244 | 564,589 | 2.2159 | -3.31% |
| 2015-12-02 | 0 | 2.720 | 2.720 | 2.730 | 2.640 | 2.730 | 1,480,178 | 3,996,262 | 2.6999 | 2.269 | 2.269 | 2.277 | 2.202 | 2.277 | 1,774,292 | 2.2523 | 0.37% |
| 2015-12-01 | 0 | 2.710 | 2.710 | 2.720 | 2.670 | 2.720 | 745,000 | 2,007,680 | 2.6949 | 2.261 | 2.261 | 2.269 | 2.227 | 2.269 | 893,033 | 2.2482 | 1.50% |
| 2015-11-30 | 0 | 2.670 | 2.660 | 2.690 | 2.640 | 2.780 | 1,847,000 | 4,974,660 | 2.6934 | 2.227 | 2.219 | 2.244 | 2.202 | 2.319 | 2,214,002 | 2.2469 | -2.20% |
| 2015-11-27 | 0 | 2.730 | 2.710 | 2.740 | 2.700 | 2.740 | 756,000 | 2,066,810 | 2.7339 | 2.277 | 2.261 | 2.286 | 2.252 | 2.286 | 906,218 | 2.2807 | -0.36% |
| 2015-11-26 | 0 | 2.740 | 2.730 | 2.740 | 2.680 | 2.740 | 1,679,674 | 4,564,214 | 2.7173 | 2.286 | 2.277 | 2.286 | 2.236 | 2.286 | 2,013,428 | 2.2669 | 0.74% |
| 2015-11-25 | 0 | 2.720 | 2.720 | 2.730 | 2.580 | 2.840 | 2,660,340 | 7,103,058 | 2.6700 | 2.269 | 2.269 | 2.277 | 2.152 | 2.369 | 3,188,954 | 2.2274 | -3.55% |
| 2015-11-24 | 0 | 2.820 | 2.820 | 2.830 | 2.740 | 2.830 | 2,044,000 | 5,723,665 | 2.8002 | 2.353 | 2.353 | 2.361 | 2.286 | 2.361 | 2,450,146 | 2.3361 | -0.35% |
| 2015-11-23 | 0 | 2.830 | 2.830 | 2.850 | 2.810 | 2.880 | 427,000 | 1,211,195 | 2.8365 | 2.361 | 2.361 | 2.378 | 2.344 | 2.403 | 511,846 | 2.3663 | 1.07% |
| 2015-11-20 | 0 | 2.800 | 2.800 | 2.810 | 2.700 | 2.820 | 1,384,595 | 3,833,632 | 2.7688 | 2.336 | 2.336 | 2.344 | 2.252 | 2.353 | 1,659,716 | 2.3098 | 1.08% |
| 2015-11-19 | 0 | 2.770 | 2.770 | 2.780 | 2.740 | 2.850 | 2,020,000 | 5,604,760 | 2.7746 | 2.311 | 2.311 | 2.319 | 2.286 | 2.378 | 2,421,377 | 2.3147 | -0.72% |
| 2015-11-18 | 0 | 2.790 | 2.790 | 2.800 | 2.700 | 2.840 | 1,337,000 | 3,724,470 | 2.7857 | 2.328 | 2.328 | 2.336 | 2.252 | 2.369 | 1,602,664 | 2.3239 | -1.41% |
| 2015-11-17 | 0 | 2.830 | 2.820 | 2.840 | 2.690 | 2.840 | 1,381,003 | 3,820,227 | 2.7663 | 2.361 | 2.353 | 2.369 | 2.244 | 2.369 | 1,655,411 | 2.3077 | 2.17% |
| 2015-11-16 | 0 | 2.770 | 2.750 | 2.780 | 2.690 | 2.800 | 2,264,067 | 6,253,231 | 2.7619 | 2.311 | 2.294 | 2.319 | 2.244 | 2.336 | 2,713,941 | 2.3041 | -2.81% |
| 2015-11-13 | 0 | 2.850 | 2.860 | 2.870 | 2.670 | 2.860 | 2,410,000 | 6,723,715 | 2.7899 | 2.378 | 2.386 | 2.394 | 2.227 | 2.386 | 2,888,871 | 2.3275 | -0.70% |
| 2015-11-12 | 0 | 2.870 | 2.860 | 2.880 | 2.800 | 2.880 | 835,572 | 2,377,874 | 2.8458 | 2.394 | 2.386 | 2.403 | 2.336 | 2.403 | 1,001,602 | 2.3741 | 0.70% |
| 2015-11-11 | 0 | 2.850 | 2.830 | 2.860 | 2.800 | 2.940 | 2,631,000 | 7,500,150 | 2.8507 | 2.378 | 2.361 | 2.386 | 2.336 | 2.453 | 3,153,784 | 2.3781 | -2.73% |
| 2015-11-10 | 0 | 2.930 | 2.960 | 2.970 | 2.920 | 2.960 | 745,884 | 2,193,775 | 2.9412 | 2.444 | 2.469 | 2.478 | 2.436 | 2.469 | 894,092 | 2.4536 | -1.68% |
| 2015-11-09 | 0 | 2.980 | 2.980 | 2.990 | 2.920 | 3.000 | 2,356,000 | 7,015,080 | 2.9775 | 2.486 | 2.486 | 2.494 | 2.436 | 2.503 | 2,824,141 | 2.4840 | 1.36% |
| 2015-11-06 | 0 | 2.940 | 2.930 | 2.940 | 2.910 | 2.990 | 286,000 | 838,080 | 2.9303 | 2.453 | 2.444 | 2.453 | 2.428 | 2.494 | 342,829 | 2.4446 | -0.34% |
| 2015-11-05 | 0 | 2.950 | 2.920 | 2.930 | 2.900 | 3.000 | 665,858 | 1,952,485 | 2.9323 | 2.461 | 2.436 | 2.444 | 2.419 | 2.503 | 798,165 | 2.4462 | 0.00% |
| 2015-11-04 | 0 | 2.950 | 2.950 | 3.000 | 2.920 | 3.000 | 1,985,096 | 5,896,275 | 2.9703 | 2.461 | 2.461 | 2.503 | 2.436 | 2.503 | 2,379,538 | 2.4779 | 0.00% |
| 2015-11-03 | 0 | 2.950 | 2.950 | 2.960 | 2.900 | 2.990 | 1,065,000 | 3,154,790 | 2.9622 | 2.461 | 2.461 | 2.469 | 2.419 | 2.494 | 1,276,617 | 2.4712 | -1.34% |
| 2015-11-02 | 0 | 2.990 | 2.990 | 3.000 | 2.920 | 3.000 | 1,343,000 | 3,962,900 | 2.9508 | 2.494 | 2.494 | 2.503 | 2.436 | 2.503 | 1,609,856 | 2.4616 | 0.34% |
| 2015-10-30 | 0 | 2.980 | 3.020 | 3.030 | 2.910 | 3.050 | 1,468,698 | 4,371,400 | 2.9764 | 2.486 | 2.519 | 2.528 | 2.428 | 2.544 | 1,760,531 | 2.4830 | -3.25% |
| 2015-10-29 | 0 | 3.080 | 3.090 | 3.100 | 3.020 | 3.090 | 891,000 | 2,730,550 | 3.0646 | 2.569 | 2.578 | 2.586 | 2.519 | 2.578 | 1,068,043 | 2.5566 | -0.32% |
| 2015-10-28 | 0 | 3.090 | 3.100 | 3.110 | 2.980 | 3.100 | 1,172,000 | 3,542,500 | 3.0226 | 2.578 | 2.586 | 2.594 | 2.486 | 2.586 | 1,404,878 | 2.5216 | 0.00% |
| 2015-10-27 | 0 | 3.090 | 3.080 | 3.090 | 3.050 | 3.140 | 712,572 | 2,192,898 | 3.0774 | 2.578 | 2.569 | 2.578 | 2.544 | 2.620 | 854,161 | 2.5673 | 3.47% |
| 2015-10-26 | 0 | 3.110 | 3.130 | 3.140 | 3.040 | 3.200 | 1,885,000 | 5,816,720 | 3.0858 | 2.491 | 2.507 | 2.515 | 2.435 | 2.564 | 2,353,007 | 2.4720 | -1.89% |
| 2015-10-23 | 0 | 3.170 | 3.180 | 3.190 | 3.090 | 3.190 | 1,214,000 | 3,812,300 | 3.1403 | 2.539 | 2.548 | 2.556 | 2.475 | 2.556 | 1,515,412 | 2.5157 | 3.59% |
| 2015-10-22 | 0 | 3.060 | 3.060 | 3.080 | 3.030 | 3.100 | 1,341,000 | 4,124,430 | 3.0756 | 2.451 | 2.451 | 2.467 | 2.427 | 2.483 | 1,673,943 | 2.4639 | -0.97% |
| 2015-10-20 | 0 | 3.090 | 3.060 | 3.090 | 3.060 | 3.210 | 1,351,000 | 4,183,700 | 3.0967 | 2.475 | 2.451 | 2.475 | 2.451 | 2.572 | 1,686,426 | 2.4808 | -2.22% |
| 2015-10-19 | 0 | 3.160 | 3.140 | 3.150 | 3.140 | 3.230 | 1,377,000 | 4,382,220 | 3.1824 | 2.531 | 2.515 | 2.523 | 2.515 | 2.588 | 1,718,881 | 2.5495 | -1.56% |
| 2015-10-16 | 0 | 3.210 | 3.200 | 3.230 | 3.210 | 3.320 | 1,701,000 | 5,536,550 | 3.2549 | 2.572 | 2.564 | 2.588 | 2.572 | 2.660 | 2,123,324 | 2.6075 | -1.53% |
| 2015-10-15 | 0 | 3.260 | 3.230 | 3.270 | 3.190 | 3.280 | 1,469,250 | 4,748,147 | 3.2317 | 2.612 | 2.588 | 2.620 | 2.556 | 2.628 | 1,834,035 | 2.5889 | 0.93% |
| 2015-10-14 | 0 | 3.230 | 3.190 | 3.230 | 3.040 | 3.310 | 2,618,097 | 8,284,119 | 3.1642 | 2.588 | 2.556 | 2.588 | 2.435 | 2.652 | 3,268,117 | 2.5348 | -2.12% |
| 2015-10-13 | 0 | 3.300 | 3.270 | 3.300 | 3.250 | 3.420 | 1,642,715 | 5,467,013 | 3.3280 | 2.644 | 2.620 | 2.644 | 2.604 | 2.740 | 2,050,568 | 2.6661 | -1.49% |
| 2015-10-12 | 0 | 3.350 | 3.330 | 3.360 | 3.260 | 3.390 | 1,435,810 | 4,794,941 | 3.3395 | 2.684 | 2.668 | 2.692 | 2.612 | 2.716 | 1,792,292 | 2.6753 | 1.21% |
| 2015-10-09 | 0 | 3.310 | 3.300 | 3.310 | 3.270 | 3.360 | 809,048 | 2,682,451 | 3.3156 | 2.652 | 2.644 | 2.652 | 2.620 | 2.692 | 1,009,918 | 2.6561 | 0.30% |
| 2015-10-08 | 0 | 3.300 | 3.290 | 3.310 | 3.240 | 3.330 | 1,579,000 | 5,198,640 | 3.2924 | 2.644 | 2.636 | 2.652 | 2.596 | 2.668 | 1,971,034 | 2.6375 | 1.54% |
| 2015-10-07 | 0 | 3.250 | 3.250 | 3.270 | 3.150 | 3.280 | 1,721,000 | 5,527,490 | 3.2118 | 2.604 | 2.604 | 2.620 | 2.523 | 2.628 | 2,148,289 | 2.5730 | 2.85% |
| 2015-10-06 | 0 | 3.160 | 3.120 | 3.180 | 3.100 | 3.190 | 1,216,882 | 3,829,745 | 3.1472 | 2.531 | 2.499 | 2.548 | 2.483 | 2.556 | 1,519,009 | 2.5212 | 0.64% |
| 2015-10-05 | 0 | 3.140 | 3.130 | 3.140 | 3.050 | 3.140 | 440,000 | 1,357,190 | 3.0845 | 2.515 | 2.507 | 2.515 | 2.443 | 2.515 | 549,243 | 2.4710 | 0.64% |
| 2015-10-02 | 0 | 3.120 | 3.110 | 3.120 | 3.000 | 3.170 | 1,737,620 | 5,346,757 | 3.0771 | 2.499 | 2.491 | 2.499 | 2.403 | 2.539 | 2,169,036 | 2.4650 | 0.32% |
| 2015-09-30 | 0 | 3.110 | 3.100 | 3.110 | 3.050 | 3.110 | 589,000 | 1,827,190 | 3.1022 | 2.491 | 2.483 | 2.491 | 2.443 | 2.491 | 735,237 | 2.4852 | 2.64% |
| 2015-09-29 | 0 | 3.030 | 3.060 | 3.090 | 2.980 | 3.160 | 1,116,000 | 3,384,790 | 3.0330 | 2.427 | 2.451 | 2.475 | 2.387 | 2.531 | 1,393,080 | 2.4297 | -6.48% |
| 2015-09-25 | 0 | 3.240 | 3.170 | 3.230 | 3.120 | 3.240 | 915,478 | 2,924,963 | 3.1950 | 2.596 | 2.539 | 2.588 | 2.499 | 2.596 | 1,142,773 | 2.5595 | 2.86% |
| 2015-09-24 | 0 | 3.150 | 3.150 | 3.210 | 3.130 | 3.220 | 567,129 | 1,805,641 | 3.1838 | 2.523 | 2.523 | 2.572 | 2.507 | 2.580 | 707,936 | 2.5506 | -1.87% |
| 2015-09-23 | 0 | 3.210 | 3.200 | 3.210 | 3.120 | 3.260 | 1,258,950 | 4,036,535 | 3.2063 | 2.572 | 2.564 | 2.572 | 2.499 | 2.612 | 1,571,522 | 2.5686 | -3.89% |
| 2015-09-22 | 0 | 3.340 | 3.340 | 3.360 | 3.320 | 3.450 | 518,500 | 1,740,898 | 3.3576 | 2.676 | 2.676 | 2.692 | 2.660 | 2.764 | 647,233 | 2.6898 | -0.30% |
| 2015-09-21 | 0 | 3.350 | 3.340 | 3.350 | 3.320 | 3.540 | 1,804,000 | 6,220,655 | 3.4483 | 2.684 | 2.676 | 2.684 | 2.660 | 2.836 | 2,251,897 | 2.7624 | -5.63% |
| 2015-09-18 | 0 | 3.550 | 3.540 | 3.590 | 3.480 | 3.600 | 2,186,520 | 7,757,564 | 3.5479 | 2.844 | 2.836 | 2.876 | 2.788 | 2.884 | 2,729,388 | 2.8422 | -0.84% |
| 2015-09-17 | 0 | 3.580 | 3.550 | 3.580 | 3.500 | 3.690 | 2,116,297 | 7,590,219 | 3.5866 | 2.868 | 2.844 | 2.868 | 2.804 | 2.956 | 2,641,731 | 2.8732 | 2.29% |
| 2015-09-16 | 0 | 3.500 | 3.490 | 3.500 | 3.400 | 3.600 | 2,095,310 | 7,380,857 | 3.5226 | 2.804 | 2.796 | 2.804 | 2.724 | 2.884 | 2,615,533 | 2.8219 | -0.28% |
| 2015-09-15 | 0 | 3.510 | 3.420 | 3.510 | 3.420 | 3.570 | 1,227,000 | 4,280,924 | 3.4889 | 2.812 | 2.740 | 2.812 | 2.740 | 2.860 | 1,531,639 | 2.7950 | 0.29% |
| 2015-09-14 | 0 | 3.500 | 3.450 | 3.500 | 3.460 | 3.680 | 687,000 | 2,435,410 | 3.5450 | 2.804 | 2.764 | 2.804 | 2.772 | 2.948 | 857,568 | 2.8399 | 0.00% |
| 2015-09-11 | 0 | 3.500 | 3.500 | 3.520 | 3.400 | 3.520 | 672,762 | 2,345,459 | 3.4863 | 2.804 | 2.804 | 2.820 | 2.724 | 2.820 | 839,795 | 2.7929 | 0.00% |
| 2015-09-10 | 0 | 3.500 | 3.490 | 3.500 | 3.370 | 3.590 | 1,171,778 | 4,107,675 | 3.5055 | 2.804 | 2.796 | 2.804 | 2.700 | 2.876 | 1,462,707 | 2.8083 | 4.17% |
| 2015-09-09 | 0 | 3.360 | 3.360 | 3.370 | 3.330 | 3.400 | 461,000 | 1,554,410 | 3.3718 | 2.692 | 2.692 | 2.700 | 2.668 | 2.724 | 575,457 | 2.7012 | 0.90% |
| 2015-09-08 | 0 | 3.330 | 3.320 | 3.330 | 3.320 | 3.380 | 121,810 | 406,160 | 3.3344 | 2.668 | 2.660 | 2.668 | 2.660 | 2.708 | 152,053 | 2.6712 | 0.60% |
| 2015-09-07 | 0 | 3.310 | 3.310 | 3.330 | 3.300 | 3.400 | 409,000 | 1,367,300 | 3.3430 | 2.652 | 2.652 | 2.668 | 2.644 | 2.724 | 510,546 | 2.6781 | -0.60% |
| 2015-09-04 | 0 | 3.330 | 3.310 | 3.330 | 3.250 | 3.400 | 338,000 | 1,119,610 | 3.3125 | 2.668 | 2.652 | 2.668 | 2.604 | 2.724 | 421,919 | 2.6536 | -1.48% |
| 2015-09-02 | 0 | 3.380 | 3.370 | 3.380 | 3.340 | 3.420 | 641,000 | 2,169,479 | 3.3845 | 2.708 | 2.700 | 2.708 | 2.676 | 2.740 | 800,147 | 2.7113 | -0.59% |
| 2015-09-01 | 0 | 3.400 | 3.360 | 3.400 | 3.380 | 3.460 | 377,000 | 1,278,724 | 3.3918 | 2.724 | 2.692 | 2.724 | 2.708 | 2.772 | 470,601 | 2.7172 | 1.19% |
| 2015-08-31 | 0 | 3.360 | 3.400 | 3.410 | 3.240 | 3.480 | 437,810 | 1,468,765 | 3.3548 | 2.692 | 2.724 | 2.732 | 2.596 | 2.788 | 546,509 | 2.6875 | -4.27% |
| 2015-08-28 | 0 | 3.510 | 3.510 | 3.530 | 3.370 | 3.630 | 638,000 | 2,236,210 | 3.5050 | 2.812 | 2.812 | 2.828 | 2.700 | 2.908 | 796,402 | 2.8079 | 2.33% |
| 2015-08-27 | 0 | 3.430 | 3.440 | 3.460 | 3.220 | 3.490 | 621,558 | 2,082,043 | 3.3497 | 2.748 | 2.756 | 2.772 | 2.580 | 2.796 | 775,878 | 2.6835 | 1.18% |
| 2015-08-26 | 0 | 3.390 | 3.370 | 3.400 | 3.010 | 3.400 | 2,405,000 | 7,860,500 | 3.2684 | 2.716 | 2.700 | 2.724 | 2.411 | 2.724 | 3,002,113 | 2.6183 | 5.61% |
| 2015-08-25 | 0 | 3.210 | 3.210 | 3.230 | 2.990 | 3.230 | 1,464,504 | 4,588,516 | 3.1332 | 2.572 | 2.572 | 2.588 | 2.395 | 2.588 | 1,828,111 | 2.5100 | 0.31% |
| 2015-08-24 | 0 | 3.200 | 3.220 | 3.230 | 2.910 | 3.220 | 1,279,000 | 3,884,360 | 3.0370 | 2.564 | 2.580 | 2.588 | 2.331 | 2.580 | 1,596,550 | 2.4330 | -1.23% |
| 2015-08-21 | 0 | 3.240 | 3.220 | 3.240 | 3.020 | 3.250 | 1,793,300 | 5,623,328 | 3.1357 | 2.596 | 2.580 | 2.596 | 2.419 | 2.604 | 2,238,540 | 2.5121 | -0.31% |
| 2015-08-20 | 0 | 3.250 | 3.250 | 3.280 | 3.220 | 3.400 | 1,450,000 | 4,760,310 | 3.2830 | 2.604 | 2.604 | 2.628 | 2.580 | 2.724 | 1,810,006 | 2.6300 | -5.80% |
| 2015-08-19 | 0 | 3.450 | 3.450 | 3.460 | 3.450 | 3.550 | 577,000 | 2,013,200 | 3.4891 | 2.764 | 2.764 | 2.772 | 2.764 | 2.844 | 720,257 | 2.7951 | -3.63% |
| 2015-08-18 | 0 | 3.580 | 3.540 | 3.550 | 3.480 | 3.630 | 686,500 | 2,433,740 | 3.5451 | 2.868 | 2.836 | 2.844 | 2.788 | 2.908 | 856,944 | 2.8400 | 2.29% |
| 2015-08-17 | 0 | 3.500 | 3.490 | 3.540 | 3.500 | 3.590 | 537,200 | 1,891,516 | 3.5211 | 2.804 | 2.796 | 2.836 | 2.804 | 2.876 | 670,576 | 2.8207 | 0.29% |
| 2015-08-14 | 0 | 3.490 | 3.490 | 3.570 | 3.480 | 3.600 | 531,300 | 1,876,140 | 3.5312 | 2.796 | 2.796 | 2.860 | 2.788 | 2.884 | 663,211 | 2.8289 | -2.51% |
| 2015-08-13 | 0 | 3.580 | 3.540 | 3.580 | 3.500 | 3.610 | 559,000 | 1,991,520 | 3.5626 | 2.868 | 2.836 | 2.868 | 2.804 | 2.892 | 697,788 | 2.8540 | -1.65% |
| 2015-08-12 | 0 | 3.640 | 3.630 | 3.650 | 3.600 | 3.690 | 734,000 | 2,679,980 | 3.6512 | 2.916 | 2.908 | 2.924 | 2.884 | 2.956 | 916,237 | 2.9250 | -0.27% |
| 2015-08-11 | 0 | 3.650 | 3.650 | 3.660 | 3.560 | 3.680 | 3,883,100 | 14,200,678 | 3.6570 | 2.924 | 2.924 | 2.932 | 2.852 | 2.948 | 4,847,195 | 2.9297 | 1.39% |
| 2015-08-10 | 0 | 3.600 | 3.600 | 3.620 | 3.580 | 3.640 | 50,000 | 180,030 | 3.6006 | 2.884 | 2.884 | 2.900 | 2.868 | 2.916 | 62,414 | 2.8844 | 1.69% |
| 2015-08-07 | 0 | 3.540 | 3.540 | 3.570 | 3.500 | 3.610 | 563,000 | 1,979,440 | 3.5159 | 2.836 | 2.836 | 2.860 | 2.804 | 2.892 | 702,781 | 2.8166 | 0.57% |
| 2015-08-06 | 0 | 3.520 | 3.510 | 3.520 | 3.500 | 3.580 | 3,108,191 | 10,889,522 | 3.5035 | 2.820 | 2.812 | 2.820 | 2.804 | 2.868 | 3,879,892 | 2.8067 | 0.28% |
| 2015-08-05 | 0 | 3.510 | 3.510 | 3.520 | 3.500 | 3.580 | 956,000 | 3,364,640 | 3.5195 | 2.812 | 2.812 | 2.820 | 2.804 | 2.868 | 1,193,355 | 2.8195 | -2.50% |
| 2015-08-04 | 0 | 3.600 | 3.590 | 3.600 | 3.550 | 3.700 | 633,000 | 2,282,590 | 3.6060 | 2.884 | 2.876 | 2.884 | 2.844 | 2.964 | 790,161 | 2.8888 | 0.00% |
| 2015-08-03 | 0 | 3.600 | 3.590 | 3.640 | 3.520 | 3.660 | 391,000 | 1,403,238 | 3.5888 | 2.884 | 2.876 | 2.916 | 2.820 | 2.932 | 488,077 | 2.8750 | -1.91% |
| 2015-07-31 | 0 | 3.670 | 3.660 | 3.680 | 3.620 | 3.720 | 227,000 | 832,930 | 3.6693 | 2.940 | 2.932 | 2.948 | 2.900 | 2.980 | 283,359 | 2.9395 | 0.00% |
| 2015-07-30 | 0 | 3.670 | 3.650 | 3.700 | 3.610 | 3.750 | 266,690 | 977,239 | 3.6643 | 2.940 | 2.924 | 2.964 | 2.892 | 3.004 | 332,904 | 2.9355 | 0.82% |
| 2015-07-29 | 0 | 3.640 | 3.640 | 3.660 | 3.600 | 3.680 | 575,000 | 2,087,742 | 3.6309 | 2.916 | 2.916 | 2.932 | 2.884 | 2.948 | 717,761 | 2.9087 | 0.83% |
| 2015-07-28 | 0 | 3.610 | 3.600 | 3.630 | 3.540 | 3.770 | 864,000 | 3,130,120 | 3.6228 | 2.892 | 2.884 | 2.908 | 2.836 | 3.020 | 1,078,514 | 2.9023 | -2.43% |
| 2015-07-27 | 0 | 3.700 | 3.700 | 3.710 | 3.600 | 3.840 | 1,161,477 | 4,279,652 | 3.6847 | 2.964 | 2.964 | 2.972 | 2.884 | 3.076 | 1,449,848 | 2.9518 | -5.13% |
| 2015-07-24 | 0 | 3.900 | 3.900 | 3.940 | 3.860 | 3.950 | 855,358 | 3,344,901 | 3.9105 | 3.124 | 3.124 | 3.156 | 3.092 | 3.164 | 1,067,726 | 3.1327 | 0.52% |
| 2015-07-23 | 0 | 3.880 | 3.870 | 3.900 | 3.860 | 3.950 | 1,269,000 | 4,954,080 | 3.9039 | 3.108 | 3.100 | 3.124 | 3.092 | 3.164 | 1,584,067 | 3.1274 | -2.27% |
| 2015-07-22 | 0 | 3.970 | 3.970 | 3.990 | 3.880 | 4.020 | 1,145,000 | 4,538,950 | 3.9641 | 3.180 | 3.180 | 3.196 | 3.108 | 3.220 | 1,429,280 | 3.1757 | 1.02% |
| 2015-07-21 | 0 | 3.930 | 3.930 | 3.990 | 3.840 | 4.000 | 1,556,000 | 6,129,940 | 3.9396 | 3.148 | 3.148 | 3.196 | 3.076 | 3.204 | 1,942,323 | 3.1560 | 0.77% |
| 2015-07-20 | 0 | 3.900 | 3.900 | 3.940 | 3.860 | 3.940 | 815,048 | 3,179,997 | 3.9016 | 3.124 | 3.124 | 3.156 | 3.092 | 3.156 | 1,017,408 | 3.1256 | -1.52% |
| 2015-07-17 | 0 | 3.960 | 3.960 | 3.990 | 3.840 | 4.060 | 1,482,000 | 5,786,940 | 3.9048 | 3.172 | 3.172 | 3.196 | 3.076 | 3.252 | 1,849,950 | 3.1282 | -1.00% |
| 2015-07-16 | 0 | 4.000 | 3.960 | 4.010 | 3.860 | 4.030 | 1,615,320 | 6,376,548 | 3.9475 | 3.204 | 3.172 | 3.212 | 3.092 | 3.228 | 2,016,371 | 3.1624 | -0.74% |
| 2015-07-15 | 0 | 4.030 | 4.030 | 4.070 | 3.850 | 4.070 | 1,691,810 | 6,782,126 | 4.0088 | 3.228 | 3.228 | 3.260 | 3.084 | 3.260 | 2,111,852 | 3.2115 | 4.68% |
| 2015-07-14 | 0 | 3.850 | 3.820 | 3.850 | 3.600 | 3.860 | 2,758,000 | 10,308,660 | 3.7377 | 3.084 | 3.060 | 3.084 | 2.884 | 3.092 | 3,442,755 | 2.9943 | 7.84% |
| 2015-07-13 | 0 | 3.570 | 3.590 | 3.600 | 3.490 | 3.600 | 975,000 | 3,449,930 | 3.5384 | 2.860 | 2.876 | 2.884 | 2.796 | 2.884 | 1,217,073 | 2.8346 | 2.29% |
| 2015-07-10 | 0 | 3.490 | 3.490 | 3.510 | 3.280 | 3.510 | 1,626,049 | 5,590,781 | 3.4383 | 2.796 | 2.796 | 2.812 | 2.628 | 2.812 | 2,029,764 | 2.7544 | 6.40% |
| 2015-07-09 | 0 | 3.280 | 3.260 | 3.290 | 3.020 | 3.290 | 3,309,715 | 10,445,788 | 3.1561 | 2.628 | 2.612 | 2.636 | 2.419 | 2.636 | 4,131,450 | 2.5284 | 5.47% |
| 2015-07-08 | 0 | 3.110 | 3.140 | 3.150 | 3.080 | 3.360 | 2,420,000 | 7,779,316 | 3.2146 | 2.491 | 2.515 | 2.523 | 2.467 | 2.692 | 3,020,837 | 2.5752 | -7.44% |
| 2015-07-07 | 0 | 3.360 | 3.360 | 3.400 | 3.360 | 3.600 | 1,563,079 | 5,411,271 | 3.4619 | 2.692 | 2.692 | 2.724 | 2.692 | 2.884 | 1,951,160 | 2.7734 | -5.35% |
| 2015-07-06 | 0 | 3.550 | 3.550 | 3.570 | 3.410 | 3.780 | 2,921,000 | 10,538,348 | 3.6078 | 2.844 | 2.844 | 2.860 | 2.732 | 3.028 | 3,646,225 | 2.8902 | -4.57% |
| 2015-07-03 | 0 | 3.720 | 3.710 | 3.720 | 3.680 | 3.770 | 1,296,000 | 4,795,300 | 3.7001 | 2.980 | 2.972 | 2.980 | 2.948 | 3.020 | 1,617,770 | 2.9641 | 1.36% |
| 2015-07-02 | 0 | 3.670 | 3.670 | 3.710 | 3.520 | 3.810 | 3,862,920 | 14,197,089 | 3.6752 | 2.940 | 2.940 | 2.972 | 2.820 | 3.052 | 4,822,005 | 2.9442 | -4.92% |
| 2015-06-30 | 0 | 3.860 | 3.860 | 3.870 | 3.820 | 3.910 | 1,122,997 | 4,343,618 | 3.8679 | 3.092 | 3.092 | 3.100 | 3.060 | 3.132 | 1,401,814 | 3.0986 | -1.53% |
| 2015-06-29 | 0 | 3.920 | 3.890 | 3.920 | 3.810 | 4.020 | 2,066,544 | 8,094,276 | 3.9168 | 3.140 | 3.116 | 3.140 | 3.052 | 3.220 | 2,579,625 | 3.1378 | 0.26% |
| 2015-06-26 | 0 | 3.910 | 3.910 | 3.930 | 3.900 | 4.000 | 1,545,000 | 6,076,210 | 3.9328 | 3.132 | 3.132 | 3.148 | 3.124 | 3.204 | 1,928,592 | 3.1506 | -2.25% |
| 2015-06-25 | 0 | 4.000 | 4.000 | 4.010 | 3.970 | 4.160 | 1,704,000 | 6,830,080 | 4.0083 | 3.204 | 3.204 | 3.212 | 3.180 | 3.333 | 2,127,069 | 3.2110 | -2.68% |
| 2015-06-24 | 0 | 4.110 | 4.110 | 4.120 | 4.110 | 4.300 | 2,041,000 | 8,512,974 | 4.1710 | 3.293 | 3.293 | 3.301 | 3.293 | 3.445 | 2,547,739 | 3.3414 | -0.24% |
| 2015-06-23 | 0 | 4.120 | 4.120 | 4.130 | 4.120 | 4.500 | 3,322,692 | 14,342,765 | 4.3166 | 3.301 | 3.301 | 3.309 | 3.301 | 3.605 | 4,147,649 | 3.4580 | -5.29% |
| 2015-06-22 | 0 | 4.350 | 4.340 | 4.350 | 4.250 | 4.400 | 859,048 | 3,708,507 | 4.3170 | 3.485 | 3.477 | 3.485 | 3.405 | 3.525 | 1,072,332 | 3.4584 | 0.23% |
| 2015-06-19 | 0 | 4.340 | 4.270 | 4.310 | 4.250 | 4.500 | 4,670,105 | 20,398,987 | 4.3680 | 3.477 | 3.421 | 3.453 | 3.405 | 3.605 | 5,829,597 | 3.4992 | 1.64% |
| 2015-06-18 | 0 | 4.270 | 4.280 | 4.300 | 4.260 | 4.330 | 1,196,901 | 5,130,404 | 4.2864 | 3.421 | 3.429 | 3.445 | 3.413 | 3.469 | 1,494,067 | 3.4339 | 0.71% |
| 2015-06-17 | 0 | 4.240 | 4.240 | 4.260 | 4.220 | 4.280 | 1,116,620 | 4,738,103 | 4.2433 | 3.397 | 3.397 | 3.413 | 3.381 | 3.429 | 1,393,854 | 3.3993 | -0.47% |
| 2015-06-16 | 0 | 4.260 | 4.250 | 4.260 | 4.150 | 4.260 | 1,005,000 | 4,226,359 | 4.2053 | 3.413 | 3.405 | 3.413 | 3.325 | 3.413 | 1,254,521 | 3.3689 | 2.40% |
| 2015-06-15 | 0 | 4.160 | 4.110 | 4.160 | 4.030 | 4.210 | 1,112,000 | 4,538,755 | 4.0816 | 3.333 | 3.293 | 3.333 | 3.228 | 3.373 | 1,388,087 | 3.2698 | -0.48% |
| 2015-06-12 | 0 | 4.180 | 4.180 | 4.220 | 4.160 | 4.240 | 1,366,000 | 5,738,885 | 4.2012 | 3.349 | 3.349 | 3.381 | 3.333 | 3.397 | 1,705,150 | 3.3656 | -0.48% |
| 2015-06-11 | 0 | 4.200 | 4.200 | 4.210 | 4.110 | 4.330 | 1,221,000 | 5,151,610 | 4.2192 | 3.365 | 3.365 | 3.373 | 3.293 | 3.469 | 1,524,149 | 3.3800 | -1.41% |
| 2015-06-10 | 0 | 4.260 | 4.260 | 4.290 | 4.210 | 4.340 | 1,262,000 | 5,393,915 | 4.2741 | 3.413 | 3.413 | 3.437 | 3.373 | 3.477 | 1,575,329 | 3.4240 | 1.67% |
| 2015-06-09 | 0 | 4.190 | 4.190 | 4.230 | 4.060 | 4.230 | 981,525 | 4,064,844 | 4.1414 | 3.357 | 3.357 | 3.389 | 3.252 | 3.389 | 1,225,218 | 3.3177 | -0.95% |
| 2015-06-08 | 0 | 4.230 | 4.210 | 4.230 | 4.100 | 4.320 | 1,165,312 | 4,828,716 | 4.1437 | 3.389 | 3.373 | 3.389 | 3.285 | 3.461 | 1,454,635 | 3.3195 | 3.42% |
| 2015-06-05 | 0 | 4.090 | 4.070 | 4.100 | 4.060 | 4.180 | 1,791,000 | 7,367,546 | 4.1136 | 3.277 | 3.260 | 3.285 | 3.252 | 3.349 | 2,235,669 | 3.2955 | -0.73% |
| 2015-06-04 | 0 | 4.120 | 4.120 | 4.140 | 4.100 | 4.190 | 2,951,000 | 12,241,015 | 4.1481 | 3.301 | 3.301 | 3.317 | 3.285 | 3.357 | 3,683,673 | 3.3230 | -1.90% |
| 2015-06-03 | 0 | 4.200 | 4.200 | 4.220 | 4.180 | 4.260 | 923,000 | 3,900,815 | 4.2262 | 3.365 | 3.365 | 3.381 | 3.349 | 3.413 | 1,152,162 | 3.3856 | -0.71% |
| 2015-06-02 | 0 | 4.230 | 4.200 | 4.230 | 4.120 | 4.370 | 2,968,000 | 12,498,075 | 4.2109 | 3.389 | 3.365 | 3.389 | 3.301 | 3.501 | 3,704,894 | 3.3734 | 1.44% |
| 2015-06-01 | 0 | 4.170 | 4.160 | 4.190 | 4.120 | 4.270 | 1,803,574 | 7,532,621 | 4.1765 | 3.341 | 3.333 | 3.357 | 3.301 | 3.421 | 2,251,365 | 3.3458 | -1.65% |
| 2015-05-29 | 0 | 4.240 | 4.210 | 4.250 | 4.160 | 4.310 | 2,267,000 | 9,601,083 | 4.2351 | 3.397 | 3.373 | 3.405 | 3.333 | 3.453 | 2,829,850 | 3.3928 | -1.62% |
| 2015-05-28 | 0 | 4.310 | 4.300 | 4.320 | 4.260 | 4.340 | 1,409,066 | 6,058,493 | 4.2997 | 3.453 | 3.445 | 3.461 | 3.413 | 3.477 | 1,758,908 | 3.4445 | -1.37% |
| 2015-05-27 | 0 | 4.370 | 4.350 | 4.370 | 4.330 | 4.450 | 1,246,937 | 5,504,576 | 4.4145 | 3.501 | 3.485 | 3.501 | 3.469 | 3.565 | 1,556,526 | 3.5364 | -2.02% |
| 2015-05-26 | 0 | 4.460 | 4.460 | 4.470 | 4.420 | 4.540 | 990,000 | 4,438,930 | 4.4838 | 3.573 | 3.573 | 3.581 | 3.541 | 3.637 | 1,235,797 | 3.5920 | 0.68% |
| 2015-05-22 | 0 | 4.430 | 4.420 | 4.450 | 4.410 | 4.510 | 1,454,000 | 6,494,175 | 4.4664 | 3.549 | 3.541 | 3.565 | 3.533 | 3.613 | 1,814,999 | 3.5781 | -1.77% |
| 2015-05-21 | 0 | 4.510 | 4.510 | 4.520 | 4.510 | 4.580 | 1,075,334 | 4,876,656 | 4.5350 | 3.613 | 3.613 | 3.621 | 3.613 | 3.669 | 1,342,318 | 3.6330 | -1.53% |
| 2015-05-20 | 0 | 4.580 | 4.550 | 4.580 | 4.550 | 4.700 | 2,361,864 | 10,847,273 | 4.5927 | 3.669 | 3.645 | 3.669 | 3.645 | 3.765 | 2,948,267 | 3.6792 | -3.17% |
| 2015-05-19 | 0 | 4.730 | 4.700 | 4.730 | 4.680 | 4.770 | 2,291,000 | 10,830,809 | 4.7275 | 3.789 | 3.765 | 3.789 | 3.749 | 3.821 | 2,859,809 | 3.7872 | -0.63% |
| 2015-05-18 | 0 | 4.760 | 4.750 | 4.760 | 4.750 | 4.850 | 1,322,446 | 6,324,777 | 4.7826 | 3.813 | 3.805 | 3.813 | 3.805 | 3.885 | 1,650,782 | 3.8314 | 0.00% |
| 2015-05-15 | 0 | 4.760 | 4.760 | 4.780 | 4.750 | 4.800 | 1,464,000 | 6,990,470 | 4.7749 | 3.813 | 3.813 | 3.829 | 3.805 | 3.845 | 1,827,481 | 3.8252 | -0.21% |
| 2015-05-14 | 0 | 4.770 | 4.770 | 4.790 | 4.710 | 4.820 | 2,717,000 | 12,943,903 | 4.7640 | 3.821 | 3.821 | 3.837 | 3.773 | 3.861 | 3,391,576 | 3.8165 | -0.42% |
| 2015-05-13 | 0 | 4.790 | 4.780 | 4.800 | 4.650 | 4.830 | 3,286,000 | 15,635,530 | 4.7582 | 3.837 | 3.829 | 3.845 | 3.725 | 3.869 | 4,101,847 | 3.8118 | 2.13% |
| 2015-05-12 | 0 | 4.690 | 4.670 | 4.700 | 4.580 | 4.710 | 4,388,456 | 20,553,205 | 4.6835 | 3.757 | 3.741 | 3.765 | 3.669 | 3.773 | 5,478,020 | 3.7519 | -0.21% |
| 2015-05-11 | 0 | 4.700 | 4.690 | 4.710 | 4.660 | 4.760 | 779,899 | 3,668,257 | 4.7035 | 3.765 | 3.757 | 3.773 | 3.733 | 3.813 | 973,532 | 3.7680 | 0.64% |
| 2015-05-08 | 0 | 4.670 | 4.670 | 4.680 | 4.610 | 4.700 | 3,804,000 | 17,753,034 | 4.6669 | 3.741 | 3.741 | 3.749 | 3.693 | 3.765 | 4,748,456 | 3.7387 | -0.21% |
| 2015-05-07 | 0 | 4.680 | 4.680 | 4.690 | 4.640 | 4.720 | 2,589,773 | 12,099,119 | 4.6719 | 3.749 | 3.749 | 3.757 | 3.717 | 3.781 | 3,232,761 | 3.7427 | -0.43% |
| 2015-05-06 | 0 | 4.700 | 4.700 | 4.720 | 4.640 | 4.750 | 2,258,000 | 10,593,740 | 4.6916 | 3.765 | 3.765 | 3.781 | 3.717 | 3.805 | 2,818,616 | 3.7585 | 3.07% |
| 2015-05-05 | 0 | 4.560 | 4.550 | 4.570 | 4.460 | 4.580 | 3,693,000 | 16,792,230 | 4.5470 | 3.653 | 3.645 | 3.661 | 3.573 | 3.669 | 4,609,897 | 3.6426 | 1.11% |
| 2015-05-04 | 0 | 4.510 | 4.510 | 4.520 | 4.480 | 4.650 | 1,515,797 | 6,929,463 | 4.5715 | 3.613 | 3.613 | 3.621 | 3.589 | 3.725 | 1,892,139 | 3.6622 | -3.63% |
| 2015-04-30 | 0 | 4.680 | 4.660 | 4.680 | 4.640 | 4.730 | 1,793,000 | 8,391,450 | 4.6801 | 3.749 | 3.733 | 3.749 | 3.717 | 3.789 | 2,238,165 | 3.7493 | 0.43% |
| 2015-04-29 | 0 | 4.660 | 4.660 | 4.680 | 4.600 | 4.700 | 1,513,000 | 7,039,710 | 4.6528 | 3.733 | 3.733 | 3.749 | 3.685 | 3.765 | 1,888,647 | 3.7274 | -0.21% |
| 2015-04-28 | 0 | 4.670 | 4.660 | 4.680 | 4.550 | 4.690 | 2,397,334 | 11,067,506 | 4.6166 | 3.741 | 3.733 | 3.749 | 3.645 | 3.757 | 2,992,543 | 3.6984 | 3.32% |
| 2015-04-27 | 0 | 4.520 | 4.520 | 4.540 | 4.480 | 4.570 | 1,346,000 | 6,079,492 | 4.5167 | 3.621 | 3.621 | 3.637 | 3.589 | 3.661 | 1,680,184 | 3.6183 | -0.66% |
| 2015-04-24 | 0 | 4.550 | 4.550 | 4.580 | 4.460 | 4.600 | 1,679,000 | 7,625,007 | 4.5414 | 3.645 | 3.645 | 3.669 | 3.573 | 3.685 | 2,095,862 | 3.6381 | 2.02% |
| 2015-04-23 | 0 | 4.460 | 4.460 | 4.490 | 4.450 | 4.640 | 2,278,361 | 10,340,522 | 4.5386 | 3.573 | 3.573 | 3.597 | 3.565 | 3.717 | 2,844,032 | 3.6359 | -3.46% |
| 2015-04-22 | 0 | 4.620 | 4.610 | 4.620 | 4.500 | 4.660 | 1,839,436 | 8,475,762 | 4.6078 | 3.701 | 3.693 | 3.701 | 3.605 | 3.733 | 2,296,131 | 3.6913 | 4.52% |
| 2015-04-21 | 0 | 4.420 | 4.410 | 4.430 | 4.410 | 4.550 | 1,532,572 | 6,820,201 | 4.4502 | 3.541 | 3.533 | 3.549 | 3.533 | 3.645 | 1,913,078 | 3.5650 | -0.90% |
| 2015-04-20 | 0 | 4.460 | 4.460 | 4.480 | 4.460 | 4.610 | 1,339,000 | 6,014,310 | 4.4916 | 3.573 | 3.573 | 3.589 | 3.573 | 3.693 | 1,671,446 | 3.5983 | -4.09% |
| 2015-04-17 | 0 | 4.650 | 4.650 | 4.680 | 4.600 | 4.720 | 1,251,000 | 5,811,580 | 4.6455 | 3.725 | 3.725 | 3.749 | 3.685 | 3.781 | 1,561,598 | 3.7216 | -0.85% |
| 2015-04-16 | 0 | 4.690 | 4.660 | 4.700 | 4.610 | 4.740 | 2,400,824 | 11,201,926 | 4.6659 | 3.757 | 3.733 | 3.765 | 3.693 | 3.797 | 2,996,900 | 3.7378 | 2.63% |
| 2015-04-15 | 0 | 4.570 | 4.570 | 4.600 | 4.420 | 4.690 | 2,462,000 | 11,186,411 | 4.5436 | 3.661 | 3.661 | 3.685 | 3.541 | 3.757 | 3,073,265 | 3.6399 | -2.56% |
| 2015-04-14 | 0 | 4.690 | 4.690 | 4.710 | 4.670 | 5.270 | 6,091,334 | 30,111,015 | 4.9433 | 3.757 | 3.757 | 3.773 | 3.741 | 4.222 | 7,603,688 | 3.9601 | -5.25% |
| 2015-04-13 | 0 | 4.950 | 4.950 | 5.000 | 4.910 | 5.220 | 3,803,000 | 19,105,532 | 5.0238 | 3.965 | 3.965 | 4.006 | 3.933 | 4.182 | 4,747,208 | 4.0246 | -2.94% |
| 2015-04-10 | 0 | 5.100 | 5.100 | 5.130 | 5.060 | 5.250 | 2,332,000 | 11,966,109 | 5.1313 | 4.086 | 4.086 | 4.110 | 4.054 | 4.206 | 2,910,988 | 4.1107 | -1.54% |
| 2015-04-09 | 0 | 5.180 | 5.170 | 5.190 | 5.130 | 5.440 | 3,634,797 | 19,051,064 | 5.2413 | 4.150 | 4.142 | 4.158 | 4.110 | 4.358 | 4,537,243 | 4.1988 | -1.33% |
| 2015-04-08 | 0 | 5.250 | 5.240 | 5.250 | 4.960 | 5.390 | 4,836,856 | 25,362,523 | 5.2436 | 4.206 | 4.198 | 4.206 | 3.973 | 4.318 | 6,037,749 | 4.2007 | 7.80% |
| 2015-04-02 | 0 | 4.870 | 4.860 | 4.880 | 4.760 | 4.920 | 2,012,120 | 9,734,691 | 4.8380 | 3.901 | 3.893 | 3.909 | 3.813 | 3.941 | 2,511,689 | 3.8758 | 2.53% |
| 2015-04-01 | 0 | 4.750 | 4.710 | 4.760 | 4.670 | 4.860 | 2,828,000 | 13,535,800 | 4.7864 | 3.805 | 3.773 | 3.813 | 3.741 | 3.893 | 3,530,135 | 3.8344 | -1.66% |
| 2015-03-31 | 0 | 4.830 | 4.830 | 4.850 | 4.810 | 4.920 | 5,002,763 | 24,314,420 | 4.8602 | 3.869 | 3.869 | 3.885 | 3.853 | 3.941 | 6,244,847 | 3.8935 | -2.23% |
| 2015-03-30 | 0 | 4.940 | 4.920 | 4.940 | 4.880 | 4.940 | 1,609,000 | 7,894,540 | 4.9065 | 3.957 | 3.941 | 3.957 | 3.909 | 3.957 | 2,008,482 | 3.9306 | 1.02% |
| 2015-03-27 | 0 | 4.890 | 4.880 | 4.900 | 4.760 | 4.920 | 2,028,632 | 9,838,433 | 4.8498 | 3.917 | 3.909 | 3.925 | 3.813 | 3.941 | 2,532,300 | 3.8852 | -0.20% |
| 2015-03-26 | 0 | 4.900 | 4.880 | 4.900 | 4.850 | 4.920 | 1,286,000 | 6,289,960 | 4.8911 | 3.925 | 3.909 | 3.925 | 3.885 | 3.941 | 1,605,288 | 3.9183 | -0.41% |
| 2015-03-25 | 0 | 4.920 | 4.910 | 4.920 | 4.910 | 5.080 | 6,614,146 | 32,789,851 | 4.9575 | 3.941 | 3.933 | 3.941 | 3.933 | 4.070 | 8,256,304 | 3.9715 | -0.61% |
| 2015-03-24 | 0 | 4.950 | 4.920 | 4.950 | 4.920 | 5.050 | 6,927,715 | 34,328,285 | 4.9552 | 3.965 | 3.941 | 3.965 | 3.941 | 4.046 | 8,647,726 | 3.9696 | 0.00% |
| 2015-03-23 | 0 | 4.950 | 4.950 | 4.970 | 4.900 | 5.080 | 3,988,039 | 19,772,962 | 4.9581 | 3.965 | 3.965 | 3.981 | 3.925 | 4.070 | 4,978,188 | 3.9719 | 1.02% |
| 2015-03-20 | 0 | 4.900 | 4.870 | 4.900 | 4.770 | 4.980 | 4,929,099 | 24,181,066 | 4.9058 | 3.925 | 3.901 | 3.925 | 3.821 | 3.989 | 6,152,894 | 3.9300 | -1.01% |
| 2015-03-19 | 0 | 4.950 | 4.950 | 4.960 | 4.940 | 4.960 | 3,339,026 | 16,533,822 | 4.9517 | 3.965 | 3.965 | 3.973 | 3.957 | 3.973 | 4,168,038 | 3.9668 | -0.20% |
| 2015-03-18 | 0 | 4.960 | 4.950 | 4.970 | 4.950 | 4.980 | 3,178,856 | 15,738,212 | 4.9509 | 3.973 | 3.965 | 3.981 | 3.965 | 3.989 | 3,968,101 | 3.9662 | 0.00% |
| 2015-03-17 | 0 | 4.960 | 4.940 | 4.960 | 4.890 | 5.050 | 2,002,064 | 9,930,407 | 4.9601 | 3.973 | 3.957 | 3.973 | 3.917 | 4.046 | 2,499,136 | 3.9735 | 0.61% |
| 2015-03-16 | 0 | 4.930 | 4.930 | 4.950 | 4.790 | 4.960 | 6,382,107 | 31,307,794 | 4.9056 | 3.949 | 3.949 | 3.965 | 3.837 | 3.973 | 7,966,654 | 3.9299 | -0.40% |
| 2015-03-13 | 0 | 4.950 | 4.950 | 4.970 | 4.860 | 4.970 | 2,311,033 | 11,432,718 | 4.9470 | 3.965 | 3.965 | 3.981 | 3.893 | 3.981 | 2,884,816 | 3.9631 | -0.40% |
| 2015-03-12 | 0 | 4.970 | 4.960 | 4.970 | 4.930 | 5.010 | 9,664,000 | 48,082,216 | 4.9754 | 3.981 | 3.973 | 3.981 | 3.949 | 4.014 | 12,063,375 | 3.9858 | 2.05% |
| 2015-03-11 | 0 | 4.870 | 4.840 | 4.890 | 4.840 | 5.070 | 4,238,714 | 21,193,972 | 5.0001 | 3.901 | 3.877 | 3.917 | 3.877 | 4.062 | 5,291,101 | 4.0056 | -2.40% |
| 2015-03-10 | 0 | 4.990 | 4.980 | 5.000 | 4.840 | 5.430 | 2,402,084 | 12,143,078 | 5.0552 | 3.998 | 3.989 | 4.006 | 3.877 | 4.350 | 2,998,473 | 4.0498 | 0.20% |
| 2015-03-09 | 0 | 4.980 | 4.960 | 4.980 | 4.930 | 5.260 | 4,159,868 | 20,752,419 | 4.9887 | 3.989 | 3.973 | 3.989 | 3.949 | 4.214 | 5,192,679 | 3.9965 | -5.32% |
| 2015-03-06 | 0 | 5.260 | 5.250 | 5.260 | 5.240 | 5.540 | 2,397,572 | 12,765,051 | 5.3242 | 4.214 | 4.206 | 4.214 | 4.198 | 4.438 | 2,992,840 | 4.2652 | -3.84% |
| 2015-03-05 | 0 | 5.470 | 5.470 | 5.510 | 5.400 | 5.690 | 2,080,670 | 11,440,246 | 5.4983 | 4.382 | 4.382 | 4.414 | 4.326 | 4.558 | 2,597,258 | 4.4047 | -1.26% |
| 2015-03-04 | 0 | 5.540 | 5.530 | 5.550 | 5.450 | 5.590 | 1,815,672 | 10,073,943 | 5.5483 | 4.438 | 4.430 | 4.446 | 4.366 | 4.478 | 2,266,466 | 4.4448 | 1.65% |
| 2015-03-03 | 0 | 5.450 | 5.440 | 5.460 | 5.370 | 5.600 | 2,136,810 | 11,652,470 | 5.4532 | 4.366 | 4.358 | 4.374 | 4.302 | 4.486 | 2,667,337 | 4.3686 | -0.73% |
| 2015-03-02 | 0 | 5.490 | 5.470 | 5.490 | 5.450 | 5.640 | 1,677,644 | 9,281,127 | 5.5322 | 4.398 | 4.382 | 4.398 | 4.366 | 4.518 | 2,094,169 | 4.4319 | -2.66% |
| 2015-02-27 | 0 | 5.640 | 5.640 | 5.650 | 5.370 | 5.760 | 2,575,928 | 14,567,142 | 5.6551 | 4.518 | 4.518 | 4.526 | 4.302 | 4.614 | 3,215,479 | 4.5303 | -0.53% |
| 2015-02-26 | 0 | 5.670 | 5.650 | 5.690 | 5.620 | 5.790 | 3,415,810 | 19,571,661 | 5.7297 | 4.542 | 4.526 | 4.558 | 4.502 | 4.638 | 4,263,886 | 4.5901 | -1.39% |
| 2015-02-25 | 0 | 5.750 | 5.710 | 5.770 | 5.640 | 5.850 | 3,367,635 | 19,395,566 | 5.7594 | 4.606 | 4.574 | 4.622 | 4.518 | 4.686 | 4,203,750 | 4.6139 | 1.77% |
| 2015-02-24 | 0 | 5.650 | 5.650 | 5.670 | 5.630 | 5.880 | 749,000 | 4,282,220 | 5.7172 | 4.526 | 4.526 | 4.542 | 4.510 | 4.710 | 934,961 | 4.5801 | -3.42% |
| 2015-02-23 | 0 | 5.850 | 5.830 | 5.860 | 5.760 | 5.930 | 855,572 | 5,007,433 | 5.8527 | 4.686 | 4.670 | 4.694 | 4.614 | 4.751 | 1,067,993 | 4.6886 | 0.00% |
| 2015-02-18 | 0 | 5.850 | 5.850 | 5.870 | 5.780 | 5.900 | 760,500 | 4,444,267 | 5.8439 | 4.686 | 4.686 | 4.702 | 4.630 | 4.727 | 949,317 | 4.6815 | 1.21% |
| 2015-02-17 | 0 | 5.780 | 5.780 | 5.800 | 5.750 | 5.950 | 1,370,446 | 7,978,255 | 5.8216 | 4.630 | 4.630 | 4.646 | 4.606 | 4.767 | 1,710,700 | 4.6637 | -3.34% |
| 2015-02-16 | 0 | 5.980 | 5.980 | 5.990 | 5.880 | 6.040 | 2,538,000 | 15,163,920 | 5.9748 | 4.791 | 4.791 | 4.799 | 4.710 | 4.839 | 3,168,134 | 4.7864 | 1.53% |
| 2015-02-13 | 0 | 5.890 | 5.880 | 5.900 | 5.860 | 6.000 | 2,381,000 | 14,043,995 | 5.8984 | 4.718 | 4.710 | 4.727 | 4.694 | 4.807 | 2,972,154 | 4.7252 | -1.34% |
| 2015-02-12 | 0 | 5.970 | 5.960 | 5.970 | 5.890 | 6.030 | 2,179,000 | 12,996,418 | 5.9644 | 4.783 | 4.775 | 4.783 | 4.718 | 4.831 | 2,720,001 | 4.7781 | 0.51% |
| 2015-02-11 | 0 | 5.940 | 5.920 | 5.940 | 5.880 | 6.000 | 2,636,500 | 15,722,263 | 5.9633 | 4.759 | 4.743 | 4.759 | 4.710 | 4.807 | 3,291,089 | 4.7772 | -0.83% |
| 2015-02-10 | 0 | 5.990 | 5.990 | 6.000 | 5.920 | 6.000 | 1,794,000 | 10,711,854 | 5.9709 | 4.799 | 4.799 | 4.807 | 4.743 | 4.807 | 2,239,414 | 4.7833 | 1.01% |
| 2015-02-09 | 0 | 5.930 | 5.930 | 5.980 | 5.890 | 5.970 | 5,702,143 | 33,432,161 | 5.8631 | 4.751 | 4.751 | 4.791 | 4.718 | 4.783 | 7,117,869 | 4.6969 | 0.85% |
| 2015-02-06 | 0 | 5.880 | 5.880 | 5.890 | 5.500 | 5.900 | 5,432,118 | 30,849,974 | 5.6792 | 4.710 | 4.710 | 4.718 | 4.406 | 4.727 | 6,780,803 | 4.5496 | 7.50% |
| 2015-02-05 | 0 | 5.470 | 5.430 | 5.470 | 5.320 | 5.470 | 3,490,000 | 18,842,880 | 5.3991 | 4.382 | 4.350 | 4.382 | 4.262 | 4.382 | 4,356,496 | 4.3252 | 1.86% |
| 2015-02-04 | 0 | 5.370 | 5.340 | 5.370 | 5.300 | 5.400 | 2,542,000 | 13,664,615 | 5.3755 | 4.302 | 4.278 | 4.302 | 4.246 | 4.326 | 3,173,127 | 4.3064 | -0.37% |
| 2015-02-03 | 0 | 5.390 | 5.360 | 5.400 | 5.250 | 5.400 | 2,695,346 | 14,432,460 | 5.3546 | 4.318 | 4.294 | 4.326 | 4.206 | 4.326 | 3,364,546 | 4.2896 | 3.65% |
| 2015-02-02 | 0 | 5.200 | 5.160 | 5.200 | 5.130 | 5.250 | 904,688 | 4,696,660 | 5.1915 | 4.166 | 4.134 | 4.166 | 4.110 | 4.206 | 1,129,304 | 4.1589 | -0.76% |
| 2015-01-30 | 0 | 5.240 | 5.240 | 5.260 | 5.150 | 5.400 | 1,444,000 | 7,648,580 | 5.2968 | 4.198 | 4.198 | 4.214 | 4.126 | 4.326 | 1,802,516 | 4.2433 | 0.96% |
| 2015-01-29 | 0 | 5.190 | 5.170 | 5.200 | 5.130 | 5.320 | 1,146,379 | 5,955,490 | 5.1950 | 4.158 | 4.142 | 4.166 | 4.110 | 4.262 | 1,431,002 | 4.1618 | -2.99% |
| 2015-01-28 | 0 | 5.350 | 5.330 | 5.350 | 5.100 | 5.360 | 1,505,135 | 7,984,425 | 5.3048 | 4.286 | 4.270 | 4.286 | 4.086 | 4.294 | 1,878,829 | 4.2497 | 5.11% |
| 2015-01-27 | 0 | 5.090 | 5.080 | 5.090 | 5.050 | 5.200 | 1,134,000 | 5,774,500 | 5.0922 | 4.078 | 4.070 | 4.078 | 4.046 | 4.166 | 1,415,549 | 4.0793 | -1.93% |
| 2015-01-26 | 0 | 5.190 | 5.200 | 5.220 | 5.170 | 5.400 | 1,041,000 | 5,487,570 | 5.2714 | 4.158 | 4.166 | 4.182 | 4.142 | 4.326 | 1,299,459 | 4.2230 | -3.71% |
| 2015-01-23 | 0 | 5.390 | 5.330 | 5.390 | 5.110 | 5.390 | 1,927,344 | 10,131,122 | 5.2565 | 4.318 | 4.270 | 4.318 | 4.094 | 4.318 | 2,405,864 | 4.2110 | 5.69% |
| 2015-01-22 | 0 | 5.100 | 5.090 | 5.120 | 4.960 | 5.160 | 1,049,344 | 5,338,359 | 5.0873 | 4.086 | 4.078 | 4.102 | 3.973 | 4.134 | 1,309,875 | 4.0755 | -0.78% |
| 2015-01-21 | 0 | 5.140 | 5.100 | 5.140 | 4.880 | 5.140 | 2,209,130 | 11,214,471 | 5.0764 | 4.118 | 4.086 | 4.118 | 3.909 | 4.118 | 2,757,612 | 4.0667 | 6.64% |
| 2015-01-20 | 0 | 4.820 | 4.820 | 4.850 | 4.800 | 4.880 | 680,000 | 3,290,110 | 4.8384 | 3.861 | 3.861 | 3.885 | 3.845 | 3.909 | 848,830 | 3.8761 | -0.21% |
| 2015-01-19 | 0 | 4.830 | 4.800 | 4.880 | 4.690 | 4.910 | 583,000 | 2,819,221 | 4.8357 | 3.869 | 3.845 | 3.909 | 3.757 | 3.933 | 727,747 | 3.8739 | -2.03% |
| 2015-01-16 | 0 | 4.930 | 4.930 | 4.950 | 4.930 | 5.090 | 463,846 | 2,321,227 | 5.0043 | 3.949 | 3.949 | 3.965 | 3.949 | 4.078 | 579,010 | 4.0090 | -1.20% |
| 2015-01-15 | 0 | 4.990 | 4.950 | 4.990 | 4.860 | 5.150 | 2,167,975 | 10,739,080 | 4.9535 | 3.998 | 3.965 | 3.998 | 3.893 | 4.126 | 2,706,239 | 3.9683 | -3.48% |
| 2015-01-14 | 0 | 5.170 | 5.160 | 5.170 | 5.120 | 5.270 | 510,000 | 2,647,475 | 5.1911 | 4.142 | 4.134 | 4.142 | 4.102 | 4.222 | 636,623 | 4.1586 | -0.39% |
| 2015-01-13 | 0 | 5.190 | 5.180 | 5.200 | 5.180 | 5.300 | 1,410,000 | 7,415,854 | 5.2595 | 4.158 | 4.150 | 4.166 | 4.150 | 4.246 | 1,760,074 | 4.2134 | -1.33% |
| 2015-01-12 | 0 | 5.260 | 5.240 | 5.280 | 5.240 | 5.360 | 684,000 | 3,611,060 | 5.2793 | 4.214 | 4.198 | 4.230 | 4.198 | 4.294 | 853,823 | 4.2293 | -1.68% |
| 2015-01-09 | 0 | 5.350 | 5.370 | 5.380 | 5.350 | 5.480 | 2,267,058 | 12,175,176 | 5.3705 | 4.286 | 4.302 | 4.310 | 4.286 | 4.390 | 2,829,922 | 4.3023 | -0.19% |
| 2015-01-08 | 0 | 5.360 | 5.360 | 5.400 | 5.270 | 5.620 | 3,657,000 | 19,673,714 | 5.3797 | 4.294 | 4.294 | 4.326 | 4.222 | 4.502 | 4,564,959 | 4.3097 | 0.94% |
| 2015-01-07 | 0 | 5.310 | 5.310 | 5.320 | 5.190 | 5.350 | 969,997 | 5,149,525 | 5.3088 | 4.254 | 4.254 | 4.262 | 4.158 | 4.286 | 1,210,828 | 4.2529 | 1.53% |
| 2015-01-06 | 0 | 5.230 | 5.220 | 5.260 | 5.080 | 5.390 | 4,192,978 | 22,186,702 | 5.2914 | 4.190 | 4.182 | 4.214 | 4.070 | 4.318 | 5,234,009 | 4.2389 | 0.19% |
| 2015-01-05 | 0 | 5.220 | 5.220 | 5.260 | 5.140 | 5.350 | 2,641,410 | 13,958,868 | 5.2846 | 4.182 | 4.182 | 4.214 | 4.118 | 4.286 | 3,297,218 | 4.2335 | 0.38% |
| 2015-01-02 | 0 | 5.200 | 5.200 | 5.230 | 5.120 | 5.240 | 794,454 | 4,126,087 | 5.1936 | 4.166 | 4.166 | 4.190 | 4.102 | 4.198 | 991,701 | 4.1606 | -0.38% |
| 2014-12-31 | 0 | 5.220 | 5.190 | 5.230 | 4.960 | 5.300 | 1,129,437 | 5,845,610 | 5.1757 | 4.182 | 4.158 | 4.190 | 3.973 | 4.246 | 1,409,853 | 4.1463 | 4.19% |
| 2014-12-30 | 0 | 5.010 | 5.000 | 5.030 | 4.960 | 5.130 | 2,250,000 | 11,343,440 | 5.0415 | 4.014 | 4.006 | 4.030 | 3.973 | 4.110 | 2,808,629 | 4.0388 | -1.76% |
| 2014-12-29 | 0 | 5.100 | 5.100 | 5.130 | 4.960 | 5.310 | 1,164,000 | 6,024,989 | 5.1761 | 4.086 | 4.086 | 4.110 | 3.973 | 4.254 | 1,452,998 | 4.1466 | 2.20% |
| 2014-12-24 | 0 | 4.990 | 4.950 | 5.000 | 4.860 | 5.000 | 731,000 | 3,612,730 | 4.9422 | 3.998 | 3.965 | 4.006 | 3.893 | 4.006 | 912,492 | 3.9592 | 1.63% |
| 2014-12-23 | 0 | 4.910 | 4.900 | 4.920 | 4.840 | 4.990 | 2,596,000 | 12,762,030 | 4.9160 | 3.933 | 3.925 | 3.941 | 3.877 | 3.998 | 3,240,534 | 3.9382 | 2.08% |
| 2014-12-22 | 0 | 4.810 | 4.810 | 4.820 | 4.750 | 4.820 | 1,523,397 | 7,263,358 | 4.7679 | 3.853 | 3.853 | 3.861 | 3.805 | 3.861 | 1,901,626 | 3.8196 | 1.26% |
| 2014-12-19 | 0 | 4.750 | 4.750 | 4.770 | 4.650 | 4.800 | 4,441,000 | 20,993,605 | 4.7272 | 3.805 | 3.805 | 3.821 | 3.725 | 3.845 | 5,543,610 | 3.7870 | 0.00% |
| 2014-12-18 | 0 | 4.750 | 4.740 | 4.750 | 4.610 | 4.820 | 4,613,631 | 21,760,885 | 4.7167 | 3.805 | 3.797 | 3.805 | 3.693 | 3.861 | 5,759,102 | 3.7785 | 7.71% |
| 2014-12-17 | 0 | 4.410 | 4.400 | 4.430 | 4.370 | 4.580 | 2,071,610 | 9,222,286 | 4.4517 | 3.533 | 3.525 | 3.549 | 3.501 | 3.669 | 2,585,949 | 3.5663 | -4.55% |
| 2014-12-16 | 0 | 4.620 | 4.620 | 4.630 | 4.460 | 4.720 | 7,391,780 | 34,109,497 | 4.6145 | 3.701 | 3.701 | 3.709 | 3.573 | 3.781 | 9,227,009 | 3.6967 | -4.94% |
| 2014-12-15 | 0 | 4.860 | 4.850 | 4.870 | 4.830 | 4.990 | 2,373,120 | 11,687,634 | 4.9250 | 3.893 | 3.885 | 3.901 | 3.869 | 3.998 | 2,962,317 | 3.9454 | -4.52% |
| 2014-12-12 | 0 | 5.090 | 5.070 | 5.090 | 5.000 | 5.340 | 2,758,240 | 14,140,377 | 5.1266 | 4.078 | 4.062 | 4.078 | 4.006 | 4.278 | 3,443,055 | 4.1069 | -4.68% |
| 2014-12-11 | 0 | 5.340 | 5.330 | 5.380 | 5.330 | 5.560 | 1,689,000 | 9,116,271 | 5.3974 | 4.278 | 4.270 | 4.310 | 4.270 | 4.454 | 2,108,344 | 4.3239 | -3.61% |
| 2014-12-10 | 0 | 5.540 | 5.520 | 5.540 | 5.250 | 5.600 | 4,118,000 | 22,306,465 | 5.4168 | 4.438 | 4.422 | 4.438 | 4.206 | 4.486 | 5,140,416 | 4.3394 | 4.33% |
| 2014-12-09 | 0 | 5.310 | 5.250 | 5.330 | 5.240 | 5.640 | 1,777,063 | 9,556,007 | 5.3774 | 4.254 | 4.206 | 4.270 | 4.198 | 4.518 | 2,218,272 | 4.3079 | -5.18% |
| 2014-12-08 | 0 | 5.600 | 5.580 | 5.620 | 5.570 | 5.710 | 1,663,000 | 9,364,375 | 5.6310 | 4.486 | 4.470 | 4.502 | 4.462 | 4.574 | 2,075,889 | 4.5110 | 0.00% |
| 2014-12-05 | 0 | 5.600 | 5.580 | 5.600 | 5.550 | 5.800 | 2,076,000 | 11,718,225 | 5.6446 | 4.486 | 4.470 | 4.486 | 4.446 | 4.646 | 2,591,429 | 4.5219 | -3.11% |
| 2014-12-04 | 0 | 5.780 | 5.750 | 5.780 | 5.680 | 5.920 | 2,418,133 | 14,024,269 | 5.7996 | 4.630 | 4.606 | 4.630 | 4.550 | 4.743 | 3,018,506 | 4.6461 | 3.21% |
| 2014-12-03 | 0 | 5.600 | 5.560 | 5.600 | 5.410 | 5.850 | 1,786,000 | 10,086,145 | 5.6473 | 4.486 | 4.454 | 4.486 | 4.334 | 4.686 | 2,229,428 | 4.5241 | 0.00% |
| 2014-12-02 | 0 | 5.600 | 5.580 | 5.650 | 5.570 | 5.770 | 2,697,948 | 15,320,906 | 5.6787 | 4.486 | 4.470 | 4.526 | 4.462 | 4.622 | 3,367,794 | 4.5492 | -1.93% |
| 2014-12-01 | 0 | 5.710 | 5.700 | 5.710 | 5.710 | 5.890 | 3,780,641 | 21,951,836 | 5.8064 | 4.574 | 4.566 | 4.574 | 4.574 | 4.718 | 4,719,297 | 4.6515 | -1.89% |
| 2014-11-28 | 0 | 5.820 | 5.850 | 5.910 | 5.810 | 6.100 | 2,649,000 | 15,644,489 | 5.9058 | 4.662 | 4.686 | 4.735 | 4.654 | 4.887 | 3,306,693 | 4.7312 | -5.52% |
| 2014-11-27 | 0 | 6.160 | 6.140 | 6.160 | 6.080 | 6.290 | 5,619,000 | 34,795,610 | 6.1925 | 4.935 | 4.919 | 4.935 | 4.871 | 5.039 | 7,014,084 | 4.9608 | -0.32% |
| 2014-11-26 | 0 | 6.180 | 6.170 | 6.190 | 5.990 | 6.200 | 5,557,920 | 34,001,073 | 6.1176 | 4.951 | 4.943 | 4.959 | 4.799 | 4.967 | 6,937,839 | 4.9008 | 3.00% |
| 2014-11-25 | 0 | 6.000 | 6.000 | 6.010 | 5.930 | 6.030 | 4,853,000 | 29,108,226 | 5.9980 | 4.807 | 4.807 | 4.815 | 4.751 | 4.831 | 6,057,901 | 4.8050 | -0.17% |
| 2014-11-24 | 0 | 6.010 | 6.000 | 6.020 | 5.800 | 6.080 | 6,244,900 | 37,303,148 | 5.9734 | 4.815 | 4.807 | 4.823 | 4.646 | 4.871 | 7,795,382 | 4.7853 | 3.44% |
| 2014-11-21 | 0 | 5.810 | 5.820 | 5.880 | 5.400 | 5.890 | 9,053,000 | 51,233,810 | 5.6593 | 4.654 | 4.662 | 4.710 | 4.326 | 4.718 | 11,300,676 | 4.5337 | 5.06% |
| 2014-11-20 | 0 | 5.530 | 5.520 | 5.550 | 5.320 | 5.550 | 4,702,813 | 25,552,149 | 5.4334 | 4.430 | 4.422 | 4.446 | 4.262 | 4.446 | 5,870,426 | 4.3527 | 3.75% |
| 2014-11-19 | 0 | 5.330 | 5.350 | 5.360 | 5.320 | 5.490 | 1,688,152 | 9,036,515 | 5.3529 | 4.270 | 4.286 | 4.294 | 4.262 | 4.398 | 2,107,286 | 4.2882 | -0.74% |
| 2014-11-18 | 0 | 5.370 | 5.340 | 5.370 | 5.160 | 5.410 | 7,736,120 | 41,182,317 | 5.3234 | 4.302 | 4.278 | 4.302 | 4.134 | 4.334 | 9,656,841 | 4.2646 | 2.87% |
| 2014-11-17 | 0 | 5.220 | 5.180 | 5.230 | 4.900 | 5.230 | 6,348,000 | 31,862,690 | 5.0193 | 4.182 | 4.150 | 4.190 | 3.925 | 4.190 | 7,924,079 | 4.0210 | 9.89% |
| 2014-11-14 | 0 | 4.750 | 4.750 | 4.760 | 4.480 | 4.800 | 3,781,000 | 17,601,875 | 4.6553 | 3.805 | 3.805 | 3.813 | 3.589 | 3.845 | 4,719,745 | 3.7294 | 6.74% |
| 2014-11-13 | 0 | 4.450 | 4.450 | 4.460 | 4.360 | 4.480 | 2,116,662 | 9,411,627 | 4.4464 | 3.565 | 3.565 | 3.573 | 3.493 | 3.589 | 2,642,186 | 3.5621 | 2.30% |
| 2014-11-12 | 0 | 4.350 | 4.350 | 4.360 | 4.290 | 4.420 | 830,016 | 3,607,724 | 4.3466 | 3.485 | 3.485 | 3.493 | 3.437 | 3.541 | 1,036,092 | 3.4820 | 0.93% |
| 2014-11-11 | 0 | 4.310 | 4.310 | 4.360 | 4.300 | 4.450 | 2,542,000 | 11,043,635 | 4.3445 | 3.453 | 3.453 | 3.493 | 3.445 | 3.565 | 3,173,127 | 3.4804 | -2.05% |
| 2014-11-10 | 0 | 4.400 | 4.450 | 4.470 | 4.310 | 4.480 | 4,407,000 | 19,234,115 | 4.3644 | 3.525 | 3.565 | 3.581 | 3.453 | 3.589 | 5,501,169 | 3.4964 | 3.53% |
| 2014-11-07 | 0 | 4.250 | 4.250 | 4.280 | 4.140 | 4.300 | 2,459,236 | 10,382,449 | 4.2218 | 3.405 | 3.405 | 3.429 | 3.317 | 3.445 | 3,069,814 | 3.3821 | 1.67% |
| 2014-11-06 | 0 | 4.180 | 4.180 | 4.210 | 3.990 | 4.350 | 2,400,500 | 10,018,890 | 4.1737 | 3.349 | 3.349 | 3.373 | 3.196 | 3.485 | 2,996,495 | 3.3435 | -4.13% |
| 2014-11-05 | 0 | 4.360 | 4.370 | 4.380 | 4.350 | 4.470 | 1,925,200 | 8,490,244 | 4.4101 | 3.493 | 3.501 | 3.509 | 3.485 | 3.581 | 2,403,188 | 3.5329 | -2.68% |
| 2014-11-04 | 0 | 4.480 | 4.470 | 4.500 | 4.250 | 4.500 | 1,905,440 | 8,403,649 | 4.4103 | 3.589 | 3.581 | 3.605 | 3.405 | 3.605 | 2,378,522 | 3.5331 | 5.16% |
| 2014-11-03 | 0 | 4.260 | 4.250 | 4.280 | 4.230 | 4.300 | 784,000 | 3,349,330 | 4.2721 | 3.413 | 3.405 | 3.429 | 3.389 | 3.445 | 978,651 | 3.4224 | 0.00% |
| 2014-10-31 | 0 | 4.260 | 4.260 | 4.290 | 4.210 | 4.370 | 2,254,000 | 9,606,390 | 4.2619 | 3.413 | 3.413 | 3.437 | 3.373 | 3.501 | 2,813,622 | 3.4142 | -2.07% |
| 2014-10-30 | 0 | 4.350 | 4.350 | 4.360 | 4.250 | 4.370 | 847,000 | 3,654,690 | 4.3149 | 3.485 | 3.485 | 3.493 | 3.405 | 3.501 | 1,057,293 | 3.4566 | 1.16% |
| 2014-10-29 | 0 | 4.300 | 4.300 | 4.310 | 4.180 | 4.330 | 1,602,000 | 6,820,990 | 4.2578 | 3.445 | 3.445 | 3.453 | 3.349 | 3.469 | 1,999,744 | 3.4109 | 2.38% |
| 2014-10-28 | 0 | 4.200 | 4.190 | 4.200 | 4.080 | 4.250 | 1,283,000 | 5,351,480 | 4.1711 | 3.365 | 3.357 | 3.365 | 3.268 | 3.405 | 1,601,543 | 3.3415 | 2.19% |
| 2014-10-27 | 0 | 4.110 | 4.090 | 4.110 | 4.050 | 4.150 | 785,000 | 3,211,420 | 4.0910 | 3.293 | 3.277 | 3.293 | 3.244 | 3.325 | 979,900 | 3.2773 | -1.91% |
| 2014-10-24 | 0 | 4.190 | 4.170 | 4.190 | 4.150 | 4.250 | 362,000 | 1,517,570 | 4.1922 | 3.357 | 3.341 | 3.357 | 3.325 | 3.405 | 451,877 | 3.3584 | -1.41% |
| 2014-10-23 | 0 | 4.250 | 4.240 | 4.260 | 4.170 | 4.320 | 1,974,609 | 8,410,740 | 4.2594 | 3.405 | 3.397 | 3.413 | 3.341 | 3.461 | 2,464,864 | 3.4123 | 1.92% |
| 2014-10-22 | 0 | 4.170 | 4.170 | 4.180 | 3.980 | 4.180 | 2,828,300 | 11,579,714 | 4.0942 | 3.341 | 3.341 | 3.349 | 3.188 | 3.349 | 3,530,509 | 3.2799 | 4.25% |
| 2014-10-21 | 0 | 4.000 | 3.990 | 4.000 | 3.890 | 4.000 | 2,252,230 | 8,899,977 | 3.9516 | 3.204 | 3.196 | 3.204 | 3.116 | 3.204 | 2,811,413 | 3.1657 | 0.50% |
| 2014-10-20 | 0 | 3.980 | 3.970 | 3.990 | 3.940 | 4.000 | 1,497,000 | 5,960,050 | 3.9813 | 3.188 | 3.180 | 3.196 | 3.156 | 3.204 | 1,868,675 | 3.1895 | 0.25% |
| 2014-10-17 | 0 | 3.970 | 3.940 | 3.970 | 3.910 | 3.970 | 1,055,700 | 4,178,220 | 3.9578 | 3.180 | 3.156 | 3.180 | 3.132 | 3.180 | 1,317,809 | 3.1706 | 0.00% |
| 2014-10-16 | 0 | 3.970 | 3.960 | 3.970 | 3.900 | 4.050 | 1,115,000 | 4,423,882 | 3.9676 | 3.180 | 3.172 | 3.180 | 3.124 | 3.244 | 1,391,832 | 3.1785 | 0.76% |
| 2014-10-15 | 0 | 3.940 | 3.940 | 3.950 | 3.940 | 4.050 | 451,000 | 1,787,733 | 3.9639 | 3.156 | 3.156 | 3.164 | 3.156 | 3.244 | 562,974 | 3.1755 | -1.50% |
| 2014-10-14 | 0 | 4.000 | 3.980 | 4.000 | 3.890 | 4.000 | 1,935,000 | 7,607,896 | 3.9317 | 3.204 | 3.188 | 3.204 | 3.116 | 3.204 | 2,415,421 | 3.1497 | 0.00% |
| 2014-10-13 | 0 | 4.000 | 3.990 | 4.000 | 3.880 | 4.070 | 3,006,876 | 12,044,519 | 4.0057 | 3.204 | 3.196 | 3.204 | 3.108 | 3.260 | 3,753,422 | 3.2089 | -1.23% |
| 2014-10-10 | 0 | 4.050 | 4.050 | 4.060 | 3.940 | 4.060 | 5,045,000 | 20,231,915 | 4.0103 | 3.244 | 3.244 | 3.252 | 3.156 | 3.252 | 6,297,571 | 3.2127 | -0.98% |
| 2014-10-09 | 0 | 4.090 | 4.070 | 4.080 | 4.050 | 4.150 | 2,852,294 | 11,672,135 | 4.0922 | 3.277 | 3.260 | 3.268 | 3.244 | 3.325 | 3,560,461 | 3.2783 | -1.68% |
| 2014-10-08 | 0 | 4.160 | 4.150 | 4.160 | 4.110 | 4.210 | 1,399,000 | 5,836,530 | 4.1719 | 3.333 | 3.325 | 3.333 | 3.293 | 3.373 | 1,746,343 | 3.3421 | -1.65% |
| 2014-10-07 | 0 | 4.230 | 4.220 | 4.230 | 4.160 | 4.310 | 772,000 | 3,274,317 | 4.2413 | 3.389 | 3.381 | 3.389 | 3.333 | 3.453 | 963,672 | 3.3978 | 2.17% |
| 2014-10-06 | 0 | 4.140 | 4.130 | 4.140 | 4.100 | 4.240 | 1,768,162 | 7,369,331 | 4.1678 | 3.317 | 3.309 | 3.317 | 3.285 | 3.397 | 2,207,161 | 3.3388 | -2.59% |
| 2014-10-03 | 0 | 4.250 | 4.240 | 4.250 | 4.200 | 4.340 | 2,112,716 | 9,020,366 | 4.2696 | 3.405 | 3.397 | 3.405 | 3.365 | 3.477 | 2,637,260 | 3.4204 | -1.62% |
| 2014-09-30 | 0 | 4.320 | 4.280 | 4.330 | 4.130 | 4.330 | 1,649,000 | 6,965,749 | 4.2242 | 3.461 | 3.429 | 3.469 | 3.309 | 3.469 | 2,058,413 | 3.3840 | 3.60% |
| 2014-09-29 | 0 | 4.170 | 4.160 | 4.200 | 4.160 | 4.330 | 2,305,000 | 9,783,470 | 4.2445 | 3.341 | 3.333 | 3.365 | 3.333 | 3.469 | 2,877,285 | 3.4002 | -2.11% |
| 2014-09-26 | 0 | 4.260 | 4.260 | 4.270 | 4.260 | 4.420 | 2,634,360 | 11,504,893 | 4.3672 | 3.413 | 3.413 | 3.421 | 3.413 | 3.541 | 3,288,418 | 3.4986 | -1.62% |
| 2014-09-25 | 0 | 4.330 | 4.350 | 4.360 | 4.170 | 4.350 | 1,699,000 | 7,322,100 | 4.3097 | 3.469 | 3.485 | 3.493 | 3.341 | 3.485 | 2,120,827 | 3.4525 | 4.34% |
| 2014-09-24 | 0 | 4.150 | 4.150 | 4.170 | 4.120 | 4.260 | 3,787,000 | 15,821,570 | 4.1779 | 3.325 | 3.325 | 3.341 | 3.301 | 3.413 | 4,727,235 | 3.3469 | -1.66% |
| 2014-09-23 | 0 | 4.220 | 4.190 | 4.220 | 4.130 | 4.600 | 3,839,000 | 16,676,345 | 4.3439 | 3.381 | 3.357 | 3.381 | 3.309 | 3.685 | 4,792,146 | 3.4799 | -8.06% |
| 2014-09-22 | 0 | 4.590 | 4.570 | 4.590 | 4.550 | 4.790 | 754,000 | 3,494,095 | 4.6341 | 3.677 | 3.661 | 3.677 | 3.645 | 3.837 | 941,203 | 3.7124 | -3.16% |
| 2014-09-19 | 0 | 4.740 | 4.710 | 4.740 | 4.580 | 4.810 | 6,413,100 | 30,187,989 | 4.7072 | 3.797 | 3.773 | 3.797 | 3.669 | 3.853 | 8,005,342 | 3.7710 | 3.04% |
| 2014-09-18 | 0 | 4.600 | 4.580 | 4.600 | 4.510 | 4.650 | 969,166 | 4,443,419 | 4.5848 | 3.685 | 3.669 | 3.685 | 3.613 | 3.725 | 1,209,790 | 3.6729 | -0.43% |
| 2014-09-17 | 0 | 4.620 | 4.600 | 4.610 | 4.480 | 4.700 | 3,814,870 | 17,515,573 | 4.5914 | 3.701 | 3.685 | 3.693 | 3.589 | 3.765 | 4,762,025 | 3.6782 | 2.21% |
| 2014-09-16 | 0 | 4.520 | 4.500 | 4.530 | 4.490 | 4.590 | 2,498,000 | 11,262,295 | 4.5085 | 3.621 | 3.605 | 3.629 | 3.597 | 3.677 | 3,118,203 | 3.6118 | -1.95% |
| 2014-09-15 | 0 | 4.610 | 4.610 | 4.620 | 4.580 | 4.780 | 2,516,714 | 11,628,245 | 4.6204 | 3.693 | 3.693 | 3.701 | 3.669 | 3.829 | 3,141,563 | 3.7014 | -3.15% |
| 2014-09-12 | 0 | 4.760 | 4.760 | 4.780 | 4.610 | 4.850 | 4,393,000 | 20,972,915 | 4.7742 | 3.813 | 3.813 | 3.829 | 3.693 | 3.885 | 5,483,693 | 3.8246 | 2.81% |
| 2014-09-11 | 0 | 4.630 | 4.610 | 4.630 | 4.480 | 4.630 | 1,835,000 | 8,397,681 | 4.5764 | 3.709 | 3.693 | 3.709 | 3.589 | 3.709 | 2,290,593 | 3.6662 | 3.12% |
| 2014-09-10 | 0 | 4.490 | 4.490 | 4.520 | 4.330 | 4.540 | 4,780,450 | 20,925,975 | 4.3774 | 3.597 | 3.597 | 3.621 | 3.469 | 3.637 | 5,967,339 | 3.5068 | 3.22% |
| 2014-09-08 | 0 | 4.350 | 4.360 | 4.380 | 4.270 | 4.390 | 1,016,000 | 4,418,400 | 4.3488 | 3.485 | 3.493 | 3.509 | 3.421 | 3.517 | 1,268,252 | 3.4838 | 1.40% |
| 2014-09-05 | 0 | 4.290 | 4.270 | 4.300 | 4.170 | 4.430 | 3,296,000 | 14,219,343 | 4.3141 | 3.437 | 3.421 | 3.445 | 3.341 | 3.549 | 4,114,330 | 3.4561 | 2.63% |
| 2014-09-04 | 0 | 4.180 | 4.180 | 4.190 | 4.030 | 4.280 | 3,987,000 | 16,545,710 | 4.1499 | 3.349 | 3.349 | 3.357 | 3.228 | 3.429 | 4,976,891 | 3.3245 | 4.76% |
| 2014-09-03 | 0 | 3.990 | 3.980 | 4.000 | 3.950 | 4.040 | 3,455,000 | 13,833,410 | 4.0039 | 3.196 | 3.188 | 3.204 | 3.164 | 3.236 | 4,312,806 | 3.2075 | 0.50% |
| 2014-09-02 | 0 | 3.970 | 3.970 | 3.980 | 3.950 | 4.020 | 1,275,000 | 5,062,125 | 3.9703 | 3.180 | 3.180 | 3.188 | 3.164 | 3.220 | 1,591,557 | 3.1806 | 0.00% |
| 2014-09-01 | 0 | 3.970 | 3.960 | 3.980 | 3.950 | 4.040 | 1,407,000 | 5,613,920 | 3.9900 | 3.180 | 3.172 | 3.188 | 3.164 | 3.236 | 1,756,330 | 3.1964 | -0.25% |
| 2014-08-29 | 0 | 3.980 | 3.980 | 4.020 | 3.960 | 4.150 | 1,496,000 | 5,991,370 | 4.0049 | 3.188 | 3.188 | 3.220 | 3.172 | 3.325 | 1,867,426 | 3.2084 | -2.93% |
| 2014-08-28 | 0 | 4.100 | 4.080 | 4.120 | 3.950 | 4.190 | 6,682,000 | 27,474,375 | 4.1117 | 3.285 | 3.268 | 3.301 | 3.164 | 3.357 | 8,341,005 | 3.2939 | 3.80% |
| 2014-08-27 | 0 | 3.950 | 3.950 | 3.960 | 3.910 | 3.970 | 1,299,000 | 5,120,220 | 3.9417 | 3.164 | 3.164 | 3.172 | 3.132 | 3.180 | 1,621,515 | 3.1577 | -0.50% |
| 2014-08-26 | 0 | 3.970 | 3.940 | 3.970 | 3.910 | 3.980 | 1,149,000 | 4,538,625 | 3.9501 | 3.180 | 3.156 | 3.180 | 3.132 | 3.188 | 1,434,273 | 3.1644 | 0.51% |
| 2014-08-25 | 0 | 3.950 | 3.950 | 3.970 | 3.860 | 3.980 | 2,287,000 | 9,002,145 | 3.9362 | 3.164 | 3.164 | 3.180 | 3.092 | 3.188 | 2,854,816 | 3.1533 | -0.75% |
| 2014-08-22 | 0 | 3.980 | 3.970 | 4.000 | 3.910 | 4.050 | 2,047,000 | 8,152,345 | 3.9826 | 3.188 | 3.180 | 3.204 | 3.132 | 3.244 | 2,555,229 | 3.1905 | -1.73% |
| 2014-08-21 | 0 | 4.050 | 4.040 | 4.050 | 3.980 | 4.070 | 1,580,000 | 6,362,130 | 4.0267 | 3.244 | 3.236 | 3.244 | 3.188 | 3.260 | 1,972,282 | 3.2258 | -0.25% |
| 2014-08-20 | 0 | 4.060 | 4.050 | 4.070 | 4.020 | 4.080 | 1,175,000 | 4,765,150 | 4.0554 | 3.252 | 3.244 | 3.260 | 3.220 | 3.268 | 1,466,729 | 3.2488 | 0.25% |
| 2014-08-19 | 0 | 4.050 | 4.040 | 4.070 | 3.990 | 4.080 | 1,327,000 | 5,376,860 | 4.0519 | 3.244 | 3.236 | 3.260 | 3.196 | 3.268 | 1,656,467 | 3.2460 | 0.50% |
| 2014-08-18 | 0 | 4.030 | 4.030 | 4.040 | 3.960 | 4.060 | 1,156,000 | 4,616,580 | 3.9936 | 3.228 | 3.228 | 3.236 | 3.172 | 3.252 | 1,443,011 | 3.1993 | -1.47% |
| 2014-08-15 | 0 | 4.090 | 4.070 | 4.090 | 4.000 | 4.120 | 1,495,886 | 6,077,653 | 4.0629 | 3.277 | 3.260 | 3.277 | 3.204 | 3.301 | 1,867,284 | 3.2548 | 0.74% |
| 2014-08-14 | 0 | 4.060 | 4.040 | 4.060 | 4.020 | 4.100 | 773,000 | 3,128,460 | 4.0472 | 3.252 | 3.236 | 3.252 | 3.220 | 3.285 | 964,920 | 3.2422 | -0.49% |
| 2014-08-13 | 0 | 4.080 | 4.060 | 4.080 | 4.050 | 4.140 | 731,000 | 2,981,020 | 4.0780 | 3.268 | 3.252 | 3.268 | 3.244 | 3.317 | 912,492 | 3.2669 | -0.49% |
| 2014-08-12 | 0 | 4.100 | 4.090 | 4.100 | 4.030 | 4.280 | 1,591,000 | 6,586,220 | 4.1397 | 3.285 | 3.277 | 3.285 | 3.228 | 3.429 | 1,986,013 | 3.3163 | 1.99% |
| 2014-08-11 | 0 | 4.020 | 4.000 | 4.020 | 3.990 | 4.070 | 985,000 | 3,965,750 | 4.0261 | 3.220 | 3.204 | 3.220 | 3.196 | 3.260 | 1,229,555 | 3.2254 | 1.77% |
| 2014-08-08 | 0 | 3.950 | 3.940 | 3.960 | 3.920 | 4.090 | 969,020 | 3,849,216 | 3.9723 | 3.164 | 3.156 | 3.172 | 3.140 | 3.277 | 1,209,608 | 3.1822 | -2.95% |
| 2014-08-07 | 0 | 4.070 | 4.050 | 4.060 | 4.040 | 4.100 | 1,606,000 | 6,541,245 | 4.0730 | 3.260 | 3.244 | 3.252 | 3.236 | 3.285 | 2,004,737 | 3.2629 | -1.21% |
| 2014-08-06 | 0 | 4.120 | 4.100 | 4.120 | 3.990 | 4.130 | 3,317,000 | 13,524,430 | 4.0773 | 3.301 | 3.285 | 3.301 | 3.196 | 3.309 | 4,140,544 | 3.2663 | 1.98% |
| 2014-08-05 | 0 | 4.040 | 4.030 | 4.040 | 3.950 | 4.090 | 1,404,000 | 5,642,330 | 4.0188 | 3.236 | 3.228 | 3.236 | 3.164 | 3.277 | 1,752,585 | 3.2194 | 1.00% |
| 2014-08-04 | 0 | 4.000 | 4.000 | 4.050 | 3.940 | 4.060 | 1,953,000 | 7,843,775 | 4.0163 | 3.204 | 3.204 | 3.244 | 3.156 | 3.252 | 2,437,890 | 3.2174 | 0.25% |
| 2014-08-01 | 0 | 3.990 | 3.990 | 4.000 | 3.980 | 4.140 | 4,442,000 | 17,985,416 | 4.0489 | 3.196 | 3.196 | 3.204 | 3.188 | 3.317 | 5,544,858 | 3.2436 | -3.62% |
| 2014-07-31 | 0 | 4.140 | 4.140 | 4.150 | 4.000 | 4.150 | 3,250,000 | 13,312,600 | 4.0962 | 3.317 | 3.317 | 3.325 | 3.204 | 3.325 | 4,056,909 | 3.2815 | 1.72% |
| 2014-07-30 | 0 | 4.070 | 4.040 | 4.090 | 3.930 | 4.220 | 3,001,000 | 12,263,589 | 4.0865 | 3.260 | 3.236 | 3.277 | 3.148 | 3.381 | 3,746,087 | 3.2737 | 0.74% |
| 2014-07-29 | 0 | 4.040 | 4.020 | 4.040 | 3.900 | 4.040 | 3,558,740 | 14,225,108 | 3.9972 | 3.236 | 3.220 | 3.236 | 3.124 | 3.236 | 4,442,303 | 3.2022 | -0.25% |
| 2014-07-28 | 0 | 4.050 | 4.030 | 4.050 | 3.950 | 4.050 | 3,005,000 | 12,068,115 | 4.0160 | 3.244 | 3.228 | 3.244 | 3.164 | 3.244 | 3,751,080 | 3.2172 | 1.25% |
| 2014-07-25 | 0 | 4.000 | 4.000 | 4.020 | 3.750 | 4.160 | 3,493,222 | 13,578,414 | 3.8871 | 3.204 | 3.204 | 3.220 | 3.004 | 3.333 | 4,360,518 | 3.1139 | 4.44% |
| 2014-07-24 | 0 | 3.830 | 3.830 | 3.840 | 3.800 | 3.880 | 1,173,000 | 4,493,939 | 3.8312 | 3.068 | 3.068 | 3.076 | 3.044 | 3.108 | 1,464,232 | 3.0691 | -0.52% |
| 2014-07-23 | 0 | 3.850 | 3.840 | 3.850 | 3.720 | 3.880 | 2,989,000 | 11,428,595 | 3.8236 | 3.084 | 3.076 | 3.084 | 2.980 | 3.108 | 3,731,108 | 3.0631 | 2.39% |
| 2014-07-22 | 0 | 3.760 | 3.770 | 3.780 | 3.740 | 3.860 | 2,417,000 | 9,137,775 | 3.7806 | 3.012 | 3.020 | 3.028 | 2.996 | 3.092 | 3,017,092 | 3.0287 | -0.27% |
| 2014-07-21 | 0 | 3.770 | 3.760 | 3.780 | 3.710 | 3.850 | 1,253,000 | 4,753,710 | 3.7939 | 3.020 | 3.012 | 3.028 | 2.972 | 3.084 | 1,564,094 | 3.0393 | 1.62% |
| 2014-07-18 | 0 | 3.710 | 3.690 | 3.710 | 3.680 | 3.820 | 1,282,000 | 4,766,700 | 3.7182 | 2.972 | 2.956 | 2.972 | 2.948 | 3.060 | 1,600,295 | 2.9786 | -2.88% |
| 2014-07-17 | 0 | 3.820 | 3.800 | 3.820 | 3.790 | 3.930 | 2,438,000 | 9,346,030 | 3.8335 | 3.060 | 3.044 | 3.060 | 3.036 | 3.148 | 3,043,306 | 3.0710 | 0.00% |
| 2014-07-16 | 0 | 3.820 | 3.820 | 3.840 | 3.660 | 3.860 | 2,314,000 | 8,802,980 | 3.8042 | 3.060 | 3.060 | 3.076 | 2.932 | 3.092 | 2,888,519 | 3.0476 | 2.96% |
| 2014-07-15 | 0 | 3.710 | 3.700 | 3.710 | 3.620 | 3.770 | 1,986,000 | 7,362,610 | 3.7073 | 2.972 | 2.964 | 2.972 | 2.900 | 3.020 | 2,479,083 | 2.9699 | 1.92% |
| 2014-07-14 | 0 | 3.640 | 3.630 | 3.640 | 3.590 | 3.680 | 1,207,000 | 4,383,060 | 3.6314 | 2.916 | 2.908 | 2.916 | 2.876 | 2.948 | 1,506,674 | 2.9091 | -0.55% |
| 2014-07-11 | 0 | 3.660 | 3.640 | 3.660 | 3.570 | 3.710 | 1,121,000 | 4,085,760 | 3.6447 | 2.932 | 2.916 | 2.932 | 2.860 | 2.972 | 1,399,322 | 2.9198 | -1.08% |
| 2014-07-10 | 0 | 3.700 | 3.700 | 3.710 | 3.650 | 3.750 | 914,000 | 3,382,490 | 3.7008 | 2.964 | 2.964 | 2.972 | 2.924 | 3.004 | 1,140,928 | 2.9647 | -0.54% |
| 2014-07-09 | 0 | 3.720 | 3.700 | 3.720 | 3.650 | 3.750 | 983,000 | 3,644,830 | 3.7079 | 2.980 | 2.964 | 2.980 | 2.924 | 3.004 | 1,227,059 | 2.9704 | -0.80% |
| 2014-07-08 | 0 | 3.750 | 3.710 | 3.750 | 3.590 | 3.750 | 2,347,000 | 8,707,290 | 3.7100 | 3.004 | 2.972 | 3.004 | 2.876 | 3.004 | 2,929,712 | 2.9721 | 1.35% |
| 2014-07-07 | 0 | 3.700 | 3.670 | 3.700 | 3.650 | 3.740 | 804,000 | 2,974,050 | 3.6991 | 2.964 | 2.940 | 2.964 | 2.924 | 2.996 | 1,003,617 | 2.9633 | -1.60% |
| 2014-07-04 | 0 | 3.760 | 3.730 | 3.780 | 3.670 | 3.800 | 1,405,000 | 5,253,390 | 3.7391 | 3.012 | 2.988 | 3.028 | 2.940 | 3.044 | 1,753,833 | 2.9954 | 1.62% |
| 2014-07-03 | 0 | 3.700 | 3.670 | 3.700 | 3.570 | 3.700 | 1,292,000 | 4,703,145 | 3.6402 | 2.964 | 2.940 | 2.964 | 2.860 | 2.964 | 1,612,777 | 2.9162 | 1.93% |
| 2014-07-02 | 0 | 3.630 | 3.610 | 3.630 | 3.380 | 3.660 | 2,022,871 | 7,203,354 | 3.5610 | 2.908 | 2.892 | 2.908 | 2.708 | 2.932 | 2,525,109 | 2.8527 | 3.42% |
| 2014-06-30 | 0 | 3.510 | 3.500 | 3.540 | 3.480 | 3.550 | 830,000 | 2,915,820 | 3.5130 | 2.812 | 2.804 | 2.836 | 2.788 | 2.844 | 1,036,072 | 2.8143 | -1.40% |
| 2014-06-27 | 0 | 3.560 | 3.550 | 3.580 | 3.500 | 3.640 | 1,576,000 | 5,656,055 | 3.5889 | 2.852 | 2.844 | 2.868 | 2.804 | 2.916 | 1,967,289 | 2.8751 | -1.39% |
| 2014-06-26 | 0 | 3.610 | 3.590 | 3.610 | 3.560 | 3.710 | 1,407,000 | 5,115,460 | 3.6357 | 2.892 | 2.876 | 2.892 | 2.852 | 2.972 | 1,756,330 | 2.9126 | -3.73% |
| 2014-06-25 | 0 | 3.750 | 3.720 | 3.750 | 3.670 | 3.750 | 2,156,000 | 8,031,851 | 3.7253 | 3.004 | 2.980 | 3.004 | 2.940 | 3.004 | 2,691,291 | 2.9844 | 0.54% |
| 2014-06-24 | 0 | 3.730 | 3.700 | 3.730 | 3.660 | 3.750 | 1,392,000 | 5,164,740 | 3.7103 | 2.988 | 2.964 | 2.988 | 2.932 | 3.004 | 1,737,605 | 2.9723 | -0.27% |
| 2014-06-23 | 0 | 3.740 | 3.730 | 3.750 | 3.710 | 3.840 | 947,000 | 3,581,180 | 3.7816 | 2.996 | 2.988 | 3.004 | 2.972 | 3.076 | 1,182,121 | 3.0295 | -1.06% |
| 2014-06-20 | 0 | 3.780 | 3.830 | 3.840 | 3.760 | 3.850 | 2,498,886 | 9,510,211 | 3.8058 | 3.028 | 3.068 | 3.076 | 3.012 | 3.084 | 3,119,309 | 3.0488 | 0.00% |
| 2014-06-19 | 0 | 3.780 | 3.750 | 3.780 | 3.650 | 3.800 | 1,521,000 | 5,697,520 | 3.7459 | 3.028 | 3.004 | 3.028 | 2.924 | 3.044 | 1,898,633 | 3.0009 | 2.44% |
| 2014-06-18 | 0 | 3.690 | 3.660 | 3.700 | 3.620 | 3.700 | 1,725,000 | 6,347,256 | 3.6796 | 2.956 | 2.932 | 2.964 | 2.900 | 2.964 | 2,153,282 | 2.9477 | -0.81% |
| 2014-06-17 | 0 | 3.720 | 3.720 | 3.740 | 3.650 | 3.740 | 3,176,000 | 11,748,252 | 3.6991 | 2.980 | 2.980 | 2.996 | 2.924 | 2.996 | 3,964,536 | 2.9633 | 0.81% |
| 2014-06-16 | 0 | 3.690 | 3.680 | 3.690 | 3.650 | 3.950 | 1,258,000 | 4,682,910 | 3.7225 | 2.956 | 2.948 | 2.956 | 2.924 | 3.164 | 1,570,336 | 2.9821 | -3.15% |
| 2014-06-13 | 0 | 3.810 | 3.800 | 3.820 | 3.710 | 3.850 | 637,000 | 2,400,391 | 3.7683 | 3.052 | 3.044 | 3.060 | 2.972 | 3.084 | 795,154 | 3.0188 | 0.53% |
| 2014-06-12 | 0 | 3.790 | 3.750 | 3.800 | 3.730 | 3.830 | 671,000 | 2,535,160 | 3.7782 | 3.036 | 3.004 | 3.044 | 2.988 | 3.068 | 837,596 | 3.0267 | -0.52% |
| 2014-06-11 | 0 | 3.810 | 3.790 | 3.810 | 3.700 | 3.900 | 2,164,000 | 8,172,930 | 3.7768 | 3.052 | 3.036 | 3.052 | 2.964 | 3.124 | 2,701,277 | 3.0256 | 4.96% |
| 2014-06-10 | 0 | 3.630 | 3.620 | 3.640 | 3.540 | 3.770 | 1,824,000 | 6,678,660 | 3.6615 | 2.908 | 2.900 | 2.916 | 2.836 | 3.020 | 2,276,862 | 2.9333 | 1.97% |
| 2014-06-09 | 0 | 3.560 | 3.520 | 3.560 | 3.500 | 3.570 | 1,518,000 | 5,340,500 | 3.5181 | 2.852 | 2.820 | 2.852 | 2.804 | 2.860 | 1,894,889 | 2.8184 | 1.71% |
| 2014-06-06 | 0 | 3.500 | 3.500 | 3.520 | 3.490 | 3.630 | 1,069,645 | 3,791,449 | 3.5446 | 2.804 | 2.804 | 2.820 | 2.796 | 2.908 | 1,335,216 | 2.8396 | -1.13% |
| 2014-06-05 | 0 | 3.540 | 3.510 | 3.540 | 3.490 | 3.600 | 1,762,000 | 6,189,680 | 3.5129 | 2.836 | 2.812 | 2.836 | 2.796 | 2.884 | 2,199,469 | 2.8142 | 2.61% |
| 2014-06-04 | 0 | 3.450 | 3.450 | 3.470 | 3.370 | 3.480 | 2,070,000 | 7,094,995 | 3.4275 | 2.764 | 2.764 | 2.780 | 2.700 | 2.788 | 2,583,939 | 2.7458 | 1.47% |
| 2014-06-03 | 0 | 3.400 | 3.410 | 3.420 | 3.290 | 3.450 | 4,013,000 | 13,628,125 | 3.3960 | 2.724 | 2.732 | 2.740 | 2.636 | 2.764 | 5,009,346 | 2.7205 | 3.03% |
| 2014-05-30 | 0 | 3.300 | 3.280 | 3.300 | 3.250 | 3.320 | 753,000 | 2,478,543 | 3.2916 | 2.644 | 2.628 | 2.644 | 2.604 | 2.660 | 939,955 | 2.6369 | 1.54% |
| 2014-05-29 | 0 | 3.250 | 3.250 | 3.280 | 3.240 | 3.310 | 829,000 | 2,715,460 | 3.2756 | 2.604 | 2.604 | 2.628 | 2.596 | 2.652 | 1,034,824 | 2.6241 | -1.22% |
| 2014-05-28 | 0 | 3.290 | 3.270 | 3.290 | 3.250 | 3.370 | 1,512,000 | 4,981,885 | 3.2949 | 2.636 | 2.620 | 2.636 | 2.604 | 2.700 | 1,887,399 | 2.6396 | 1.54% |
| 2014-05-27 | 0 | 3.240 | 3.230 | 3.250 | 3.210 | 3.290 | 1,328,224 | 4,298,333 | 3.2362 | 2.596 | 2.588 | 2.604 | 2.572 | 2.636 | 1,657,995 | 2.5925 | 0.00% |
| 2014-05-26 | 0 | 3.240 | 3.220 | 3.240 | 3.180 | 3.300 | 1,175,000 | 3,787,440 | 3.2234 | 2.596 | 2.580 | 2.596 | 2.548 | 2.644 | 1,466,729 | 2.5822 | 0.00% |
| 2014-05-23 | 0 | 3.240 | 3.230 | 3.240 | 3.160 | 3.270 | 1,348,660 | 4,317,642 | 3.2014 | 2.596 | 2.588 | 2.596 | 2.531 | 2.620 | 1,683,505 | 2.5647 | 0.31% |
| 2014-05-22 | 0 | 3.230 | 3.220 | 3.230 | 3.130 | 3.290 | 1,748,670 | 5,602,535 | 3.2039 | 2.588 | 2.580 | 2.588 | 2.507 | 2.636 | 2,182,829 | 2.5666 | -0.62% |
| 2014-05-21 | 0 | 3.250 | 3.240 | 3.250 | 3.230 | 3.400 | 934,670 | 3,063,077 | 3.2772 | 2.604 | 2.596 | 2.604 | 2.588 | 2.724 | 1,166,730 | 2.6254 | -3.85% |
| 2014-05-20 | 0 | 3.380 | 3.360 | 3.380 | 3.320 | 3.450 | 753,000 | 2,539,750 | 3.3728 | 2.708 | 2.692 | 2.708 | 2.660 | 2.764 | 939,955 | 2.7020 | 0.90% |
| 2014-05-19 | 0 | 3.350 | 3.340 | 3.360 | 3.340 | 3.530 | 1,095,000 | 3,717,300 | 3.3948 | 2.684 | 2.676 | 2.692 | 2.676 | 2.828 | 1,366,866 | 2.7196 | -4.56% |
| 2014-05-16 | 0 | 3.510 | 3.490 | 3.510 | 3.450 | 3.590 | 938,000 | 3,278,320 | 3.4950 | 2.812 | 2.796 | 2.812 | 2.764 | 2.876 | 1,170,886 | 2.7999 | -1.13% |
| 2014-05-15 | 0 | 3.550 | 3.540 | 3.550 | 3.500 | 3.750 | 1,745,000 | 6,204,270 | 3.5555 | 2.844 | 2.836 | 2.844 | 2.804 | 3.004 | 2,178,248 | 2.8483 | 0.85% |
| 2014-05-14 | 0 | 3.520 | 3.510 | 3.550 | 3.480 | 3.610 | 1,980,224 | 6,997,716 | 3.5338 | 2.820 | 2.812 | 2.844 | 2.788 | 2.892 | 2,471,873 | 2.8309 | 0.00% |
| 2014-05-13 | 0 | 3.520 | 3.520 | 3.540 | 3.490 | 3.660 | 3,154,000 | 11,279,130 | 3.5761 | 2.820 | 2.820 | 2.836 | 2.796 | 2.932 | 3,937,074 | 2.8649 | 0.57% |
| 2014-05-12 | 0 | 3.500 | 3.470 | 3.500 | 3.440 | 3.660 | 2,573,000 | 9,004,295 | 3.4995 | 2.804 | 2.780 | 2.804 | 2.756 | 2.932 | 3,211,824 | 2.8035 | 0.57% |
| 2014-05-09 | 0 | 3.480 | 3.450 | 3.490 | 3.400 | 3.490 | 769,000 | 2,655,450 | 3.4531 | 2.788 | 2.764 | 2.796 | 2.724 | 2.796 | 959,927 | 2.7663 | 0.29% |
| 2014-05-08 | 0 | 3.470 | 3.470 | 3.490 | 3.390 | 3.500 | 2,008,000 | 6,939,770 | 3.4561 | 2.780 | 2.780 | 2.796 | 2.716 | 2.804 | 2,506,546 | 2.7687 | 1.46% |
| 2014-05-07 | 0 | 3.420 | 3.410 | 3.420 | 3.390 | 3.490 | 1,239,000 | 4,254,265 | 3.4336 | 2.740 | 2.732 | 2.740 | 2.716 | 2.796 | 1,546,619 | 2.7507 | -0.87% |
| 2014-05-05 | 0 | 3.450 | 3.440 | 3.460 | 3.430 | 3.570 | 707,000 | 2,441,530 | 3.4534 | 2.764 | 2.756 | 2.772 | 2.748 | 2.860 | 882,534 | 2.7665 | -2.54% |
| 2014-05-02 | 0 | 3.540 | 3.530 | 3.560 | 3.390 | 3.600 | 2,436,000 | 8,604,390 | 3.5322 | 2.836 | 2.828 | 2.852 | 2.716 | 2.884 | 3,040,809 | 2.8296 | 3.81% |
| 2014-04-30 | 0 | 3.410 | 3.400 | 3.450 | 3.390 | 3.620 | 2,133,000 | 7,384,310 | 3.4619 | 2.732 | 2.724 | 2.764 | 2.716 | 2.900 | 2,662,581 | 2.7734 | -3.12% |
| 2014-04-29 | 0 | 3.520 | 3.490 | 3.510 | 3.440 | 3.600 | 2,846,000 | 9,983,495 | 3.5079 | 2.820 | 2.796 | 2.812 | 2.756 | 2.884 | 3,552,604 | 2.8102 | 1.73% |
| 2014-04-28 | 0 | 3.460 | 3.440 | 3.460 | 3.450 | 3.630 | 2,957,000 | 10,340,485 | 3.4970 | 2.772 | 2.756 | 2.772 | 2.764 | 2.908 | 3,691,163 | 2.8014 | -1.70% |
| 2014-04-25 | 0 | 3.520 | 3.510 | 3.520 | 3.460 | 3.590 | 3,394,000 | 11,935,960 | 3.5168 | 2.820 | 2.812 | 2.820 | 2.772 | 2.876 | 4,236,661 | 2.8173 | -0.28% |
| 2014-04-24 | 0 | 3.530 | 3.500 | 3.530 | 3.460 | 3.680 | 9,087,000 | 32,467,285 | 3.5729 | 2.828 | 2.804 | 2.828 | 2.772 | 2.948 | 11,343,117 | 2.8623 | 3.22% |
| 2014-04-23 | 0 | 3.420 | 3.400 | 3.420 | 3.350 | 3.460 | 2,971,000 | 10,090,425 | 3.3963 | 2.740 | 2.724 | 2.740 | 2.684 | 2.772 | 3,708,639 | 2.7208 | 0.59% |
| 2014-04-22 | 0 | 3.400 | 3.370 | 3.400 | 3.310 | 3.500 | 4,612,957 | 15,696,796 | 3.4028 | 2.724 | 2.700 | 2.724 | 2.652 | 2.804 | 5,758,260 | 2.7260 | 1.49% |
| 2014-04-17 | 0 | 3.350 | 3.350 | 3.360 | 3.110 | 3.400 | 3,288,000 | 10,956,955 | 3.3324 | 2.684 | 2.684 | 2.692 | 2.491 | 2.724 | 4,104,344 | 2.6696 | 5.02% |
| 2014-04-16 | 0 | 3.190 | 3.190 | 3.200 | 3.090 | 3.270 | 1,901,000 | 6,051,010 | 3.1831 | 2.556 | 2.556 | 2.564 | 2.475 | 2.620 | 2,372,980 | 2.5500 | -0.62% |
| 2014-04-15 | 0 | 3.210 | 3.190 | 3.200 | 3.010 | 3.260 | 3,677,000 | 11,675,900 | 3.1754 | 2.572 | 2.556 | 2.564 | 2.411 | 2.612 | 4,589,924 | 2.5438 | 5.25% |
| 2014-04-14 | 0 | 3.050 | 3.040 | 3.060 | 3.000 | 3.350 | 2,152,000 | 6,804,815 | 3.1621 | 2.443 | 2.435 | 2.451 | 2.403 | 2.684 | 2,686,298 | 2.5332 | -9.23% |
| 2014-04-11 | 0 | 3.360 | 3.340 | 3.360 | 3.160 | 3.370 | 2,830,000 | 9,167,750 | 3.2395 | 2.692 | 2.676 | 2.692 | 2.531 | 2.700 | 3,532,631 | 2.5952 | 2.44% |
| 2014-04-10 | 0 | 3.280 | 3.250 | 3.260 | 2.900 | 3.300 | 6,615,000 | 20,541,320 | 3.1053 | 2.628 | 2.604 | 2.612 | 2.323 | 2.644 | 8,257,370 | 2.4876 | 12.33% |
| 2014-04-09 | 0 | 2.920 | 2.910 | 2.920 | 2.780 | 2.940 | 3,664,884 | 10,622,324 | 2.8984 | 2.339 | 2.331 | 2.339 | 2.227 | 2.355 | 4,574,800 | 2.3219 | 6.57% |
| 2014-04-08 | 0 | 2.740 | 2.730 | 2.740 | 2.710 | 2.810 | 2,502,000 | 6,915,920 | 2.7642 | 2.195 | 2.187 | 2.195 | 2.171 | 2.251 | 3,123,196 | 2.2144 | -3.18% |
| 2014-04-07 | 0 | 2.830 | 2.810 | 2.830 | 2.790 | 2.880 | 1,687,795 | 4,765,768 | 2.8237 | 2.267 | 2.251 | 2.267 | 2.235 | 2.307 | 2,106,840 | 2.2620 | -0.35% |
| 2014-04-04 | 0 | 2.840 | 2.810 | 2.840 | 2.760 | 2.870 | 5,663,000 | 16,101,080 | 2.8432 | 2.275 | 2.251 | 2.275 | 2.211 | 2.299 | 7,069,008 | 2.2777 | -2.07% |
| 2014-04-03 | 0 | 2.900 | 2.880 | 2.900 | 2.830 | 2.930 | 1,983,000 | 5,705,580 | 2.8772 | 2.323 | 2.307 | 2.323 | 2.267 | 2.347 | 2,475,339 | 2.3050 | -0.34% |
| 2014-04-02 | 0 | 2.910 | 2.870 | 2.930 | 2.760 | 2.930 | 3,340,000 | 9,556,645 | 2.8613 | 2.331 | 2.299 | 2.347 | 2.211 | 2.347 | 4,169,254 | 2.2922 | 5.43% |
| 2014-04-01 | 0 | 2.760 | 2.740 | 2.770 | 2.650 | 2.770 | 2,340,795 | 6,365,454 | 2.7194 | 2.211 | 2.195 | 2.219 | 2.123 | 2.219 | 2,921,967 | 2.1785 | 1.85% |
| 2014-03-31 | 0 | 2.710 | 2.710 | 2.730 | 2.640 | 2.830 | 1,498,888 | 4,056,528 | 2.7064 | 2.171 | 2.171 | 2.187 | 2.115 | 2.267 | 1,871,031 | 2.1681 | -3.21% |
| 2014-03-28 | 0 | 2.800 | 2.770 | 2.790 | 2.600 | 2.820 | 1,987,000 | 5,441,990 | 2.7388 | 2.243 | 2.219 | 2.235 | 2.083 | 2.259 | 2,480,332 | 2.1941 | 2.94% |
| 2014-03-27 | 0 | 2.720 | 2.700 | 2.720 | 2.680 | 2.740 | 483,328 | 1,307,425 | 2.7050 | 2.179 | 2.163 | 2.179 | 2.147 | 2.195 | 603,329 | 2.1670 | 1.49% |
| 2014-03-26 | 0 | 2.680 | 2.680 | 2.710 | 2.640 | 2.720 | 665,000 | 1,787,394 | 2.6878 | 2.147 | 2.147 | 2.171 | 2.115 | 2.179 | 830,106 | 2.1532 | -1.11% |
| 2014-03-25 | 0 | 2.710 | 2.710 | 2.720 | 2.670 | 2.750 | 1,169,000 | 3,174,670 | 2.7157 | 2.171 | 2.171 | 2.179 | 2.139 | 2.203 | 1,459,239 | 2.1756 | 1.88% |
| 2014-03-24 | 0 | 2.660 | 2.660 | 2.700 | 2.630 | 2.730 | 1,244,000 | 3,324,460 | 2.6724 | 2.131 | 2.131 | 2.163 | 2.107 | 2.187 | 1,552,860 | 2.1409 | -1.48% |
| 2014-03-21 | 0 | 2.700 | 2.670 | 2.700 | 2.630 | 2.710 | 2,036,000 | 5,443,530 | 2.6736 | 2.163 | 2.139 | 2.163 | 2.107 | 2.171 | 2,541,497 | 2.1419 | 2.27% |
| 2014-03-20 | 0 | 2.640 | 2.620 | 2.640 | 2.590 | 2.640 | 1,651,328 | 4,317,549 | 2.6146 | 2.115 | 2.099 | 2.115 | 2.075 | 2.115 | 2,061,319 | 2.0946 | 1.54% |
| 2014-03-19 | 0 | 2.600 | 2.600 | 2.610 | 2.550 | 2.640 | 1,275,000 | 3,315,290 | 2.6002 | 2.083 | 2.083 | 2.091 | 2.043 | 2.115 | 1,591,557 | 2.0830 | 3.17% |
| 2014-03-18 | 0 | 2.520 | 2.490 | 2.520 | 2.440 | 2.520 | 1,226,000 | 3,054,030 | 2.4911 | 2.019 | 1.995 | 2.019 | 1.955 | 2.019 | 1,530,391 | 1.9956 | 2.44% |
| 2014-03-17 | 0 | 2.460 | 2.430 | 2.460 | 2.270 | 2.460 | 1,947,884 | 4,659,865 | 2.3923 | 1.971 | 1.947 | 1.971 | 1.819 | 1.971 | 2,431,504 | 1.9165 | 6.96% |
| 2014-03-14 | 0 | 2.300 | 2.280 | 2.300 | 2.250 | 2.390 | 1,631,000 | 3,760,325 | 2.3055 | 1.843 | 1.827 | 1.843 | 1.802 | 1.915 | 2,035,944 | 1.8470 | -2.54% |
| 2014-03-13 | 0 | 2.360 | 2.360 | 2.390 | 2.330 | 2.460 | 1,796,000 | 4,262,480 | 2.3733 | 1.891 | 1.891 | 1.915 | 1.867 | 1.971 | 2,241,910 | 1.9013 | -5.22% |
| 2014-03-12 | 0 | 2.490 | 2.480 | 2.490 | 2.450 | 2.520 | 525,000 | 1,302,290 | 2.4806 | 1.995 | 1.987 | 1.995 | 1.963 | 2.019 | 655,347 | 1.9872 | -1.58% |
| 2014-03-11 | 0 | 2.530 | 2.530 | 2.540 | 2.460 | 2.600 | 1,143,000 | 2,860,100 | 2.5023 | 2.027 | 2.027 | 2.035 | 1.971 | 2.083 | 1,426,784 | 2.0046 | 0.80% |
| 2014-03-10 | 0 | 2.510 | 2.510 | 2.520 | 2.500 | 2.730 | 1,648,000 | 4,251,680 | 2.5799 | 2.011 | 2.011 | 2.019 | 2.003 | 2.187 | 2,057,165 | 2.0668 | -7.04% |
| 2014-03-07 | 0 | 2.700 | 2.660 | 2.710 | 2.670 | 2.750 | 699,000 | 1,896,410 | 2.7130 | 2.163 | 2.131 | 2.171 | 2.139 | 2.203 | 872,547 | 2.1734 | -2.53% |
| 2014-03-06 | 0 | 2.770 | 2.740 | 2.780 | 2.690 | 2.800 | 1,722,000 | 4,731,860 | 2.7479 | 2.219 | 2.195 | 2.227 | 2.155 | 2.243 | 2,149,538 | 2.2013 | 4.92% |
| 2014-03-05 | 0 | 2.640 | 2.620 | 2.640 | 2.600 | 2.690 | 1,307,000 | 3,438,630 | 2.6309 | 2.115 | 2.099 | 2.115 | 2.083 | 2.155 | 1,631,502 | 2.1076 | -0.38% |
| 2014-03-04 | 0 | 2.650 | 2.640 | 2.650 | 2.500 | 2.690 | 1,809,000 | 4,752,040 | 2.6269 | 2.123 | 2.115 | 2.123 | 2.003 | 2.155 | 2,258,138 | 2.1044 | 3.11% |
| 2014-03-03 | 0 | 2.570 | 2.560 | 2.570 | 2.560 | 2.690 | 4,658,000 | 12,101,920 | 2.5981 | 2.059 | 2.051 | 2.059 | 2.051 | 2.155 | 5,814,487 | 2.0813 | -3.75% |
| 2014-02-28 | 0 | 2.670 | 2.670 | 2.680 | 2.660 | 2.700 | 3,330,761 | 8,922,441 | 2.6788 | 2.139 | 2.139 | 2.147 | 2.131 | 2.163 | 4,157,721 | 2.1460 | -0.37% |
| 2014-02-27 | 0 | 2.680 | 2.680 | 2.690 | 2.670 | 2.710 | 2,877,000 | 7,722,090 | 2.6841 | 2.147 | 2.147 | 2.155 | 2.139 | 2.171 | 3,591,301 | 2.1502 | -1.11% |
| 2014-02-26 | 0 | 2.710 | 2.690 | 2.710 | 2.680 | 2.720 | 439,000 | 1,188,866 | 2.7081 | 2.171 | 2.155 | 2.171 | 2.147 | 2.179 | 547,995 | 2.1695 | 1.50% |
| 2014-02-25 | 0 | 2.670 | 2.660 | 2.700 | 2.630 | 2.740 | 2,093,000 | 5,600,195 | 2.6757 | 2.139 | 2.131 | 2.163 | 2.107 | 2.195 | 2,612,649 | 2.1435 | -1.11% |
| 2014-02-24 | 0 | 2.700 | 2.690 | 2.710 | 2.680 | 2.780 | 1,852,000 | 5,017,670 | 2.7093 | 2.163 | 2.155 | 2.171 | 2.147 | 2.227 | 2,311,814 | 2.1704 | -2.88% |
| 2014-02-21 | 0 | 2.780 | 2.770 | 2.780 | 2.750 | 2.810 | 1,169,084 | 3,241,157 | 2.7724 | 2.227 | 2.219 | 2.227 | 2.203 | 2.251 | 1,459,344 | 2.2210 | -0.36% |
| 2014-02-20 | 0 | 2.790 | 2.780 | 2.790 | 2.760 | 2.880 | 3,358,000 | 9,447,310 | 2.8134 | 2.235 | 2.227 | 2.235 | 2.211 | 2.307 | 4,191,723 | 2.2538 | -2.11% |
| 2014-02-19 | 0 | 2.850 | 2.840 | 2.850 | 2.830 | 2.870 | 721,191 | 2,055,541 | 2.8502 | 2.283 | 2.275 | 2.283 | 2.267 | 2.299 | 900,248 | 2.2833 | 0.35% |
| 2014-02-18 | 0 | 2.840 | 2.830 | 2.850 | 2.810 | 2.910 | 2,099,000 | 6,008,845 | 2.8627 | 2.275 | 2.267 | 2.283 | 2.251 | 2.331 | 2,620,139 | 2.2933 | -1.39% |
| 2014-02-17 | 0 | 2.880 | 2.870 | 2.880 | 2.830 | 2.920 | 2,733,000 | 7,898,535 | 2.8901 | 2.307 | 2.299 | 2.307 | 2.267 | 2.339 | 3,411,548 | 2.3152 | 1.77% |
| 2014-02-14 | 0 | 2.830 | 2.830 | 2.840 | 2.810 | 2.960 | 3,051,388 | 8,740,145 | 2.8643 | 2.267 | 2.267 | 2.275 | 2.251 | 2.371 | 3,808,986 | 2.2946 | 1.43% |
| 2014-02-13 | 0 | 2.790 | 2.780 | 2.800 | 2.740 | 2.810 | 1,652,000 | 4,590,312 | 2.7786 | 2.235 | 2.227 | 2.243 | 2.195 | 2.251 | 2,062,158 | 2.2260 | 1.45% |
| 2014-02-12 | 0 | 2.750 | 2.750 | 2.770 | 2.730 | 2.810 | 2,727,270 | 7,518,797 | 2.7569 | 2.203 | 2.203 | 2.219 | 2.187 | 2.251 | 3,404,396 | 2.2086 | -1.79% |
| 2014-02-11 | 0 | 2.800 | 2.770 | 2.800 | 2.760 | 2.800 | 429,000 | 1,192,720 | 2.7802 | 2.243 | 2.219 | 2.243 | 2.211 | 2.243 | 535,512 | 2.2273 | 0.00% |
| 2014-02-10 | 0 | 2.800 | 2.780 | 2.800 | 2.740 | 2.850 | 1,784,000 | 4,958,570 | 2.7795 | 2.243 | 2.227 | 2.243 | 2.195 | 2.283 | 2,226,931 | 2.2266 | 1.08% |
| 2014-02-07 | 0 | 2.770 | 2.730 | 2.770 | 2.680 | 2.770 | 1,354,000 | 3,681,160 | 2.7187 | 2.219 | 2.187 | 2.219 | 2.147 | 2.219 | 1,690,171 | 2.1780 | 3.36% |
| 2014-02-06 | 0 | 2.680 | 2.680 | 2.690 | 2.650 | 2.730 | 536,084 | 1,440,446 | 2.6870 | 2.147 | 2.147 | 2.155 | 2.123 | 2.187 | 669,183 | 2.1525 | 0.00% |
| 2014-02-05 | 0 | 2.680 | 2.670 | 2.680 | 2.660 | 2.730 | 1,967,000 | 5,297,032 | 2.6929 | 2.147 | 2.139 | 2.147 | 2.131 | 2.187 | 2,455,366 | 2.1573 | 0.37% |
| 2014-02-04 | 0 | 2.670 | 2.660 | 2.680 | 2.610 | 2.740 | 3,698,405 | 9,877,600 | 2.6708 | 2.139 | 2.131 | 2.147 | 2.091 | 2.195 | 4,616,644 | 2.1396 | -2.55% |
| 2014-01-30 | 0 | 2.740 | 2.730 | 2.740 | 2.690 | 2.760 | 893,000 | 2,445,290 | 2.7383 | 2.195 | 2.187 | 2.195 | 2.155 | 2.211 | 1,114,714 | 2.1936 | -0.36% |
| 2014-01-29 | 0 | 2.750 | 2.740 | 2.750 | 2.700 | 2.800 | 1,579,000 | 4,340,670 | 2.7490 | 2.203 | 2.195 | 2.203 | 2.163 | 2.243 | 1,971,034 | 2.2022 | 0.73% |
| 2014-01-28 | 0 | 2.730 | 2.730 | 2.750 | 2.720 | 2.820 | 1,120,000 | 3,073,500 | 2.7442 | 2.187 | 2.187 | 2.203 | 2.179 | 2.259 | 1,398,073 | 2.1984 | -2.15% |
| 2014-01-27 | 0 | 2.790 | 2.760 | 2.800 | 2.660 | 2.850 | 2,328,000 | 6,425,230 | 2.7600 | 2.235 | 2.211 | 2.243 | 2.131 | 2.283 | 2,905,995 | 2.2110 | -1.41% |
| 2014-01-24 | 0 | 2.830 | 2.830 | 2.840 | 2.700 | 2.880 | 2,659,000 | 7,472,260 | 2.8102 | 2.267 | 2.267 | 2.275 | 2.163 | 2.307 | 3,319,176 | 2.2512 | 4.81% |
| 2014-01-23 | 0 | 2.700 | 2.690 | 2.700 | 2.670 | 2.850 | 2,124,000 | 5,794,560 | 2.7281 | 2.163 | 2.155 | 2.163 | 2.139 | 2.283 | 2,651,346 | 2.1855 | -3.23% |
| 2014-01-22 | 0 | 2.790 | 2.790 | 2.800 | 2.700 | 2.980 | 17,016,000 | 48,848,710 | 2.8708 | 2.235 | 2.235 | 2.243 | 2.163 | 2.387 | 21,240,727 | 2.2998 | 1.82% |
| 2014-01-21 | 0 | 2.740 | 2.720 | 2.750 | 2.450 | 2.770 | 5,439,000 | 14,210,350 | 2.6127 | 2.195 | 2.179 | 2.203 | 1.963 | 2.219 | 6,789,393 | 2.0930 | 10.48% |
| 2014-01-20 | 0 | 2.480 | 2.480 | 2.490 | 2.390 | 2.540 | 1,720,000 | 4,214,570 | 2.4503 | 1.987 | 1.987 | 1.995 | 1.915 | 2.035 | 2,147,041 | 1.9630 | 0.00% |
| 2014-01-17 | 0 | 2.480 | 2.480 | 2.490 | 2.400 | 2.570 | 3,216,000 | 8,050,900 | 2.5034 | 1.987 | 1.987 | 1.995 | 1.923 | 2.059 | 4,014,467 | 2.0055 | 3.33% |
| 2014-01-16 | 0 | 2.400 | 2.400 | 2.410 | 2.350 | 2.420 | 1,875,000 | 4,489,150 | 2.3942 | 1.923 | 1.923 | 1.931 | 1.883 | 1.939 | 2,340,524 | 1.9180 | 2.13% |
| 2014-01-15 | 0 | 2.350 | 2.340 | 2.350 | 2.340 | 2.390 | 403,000 | 950,250 | 2.3579 | 1.883 | 1.875 | 1.883 | 1.875 | 1.915 | 503,057 | 1.8890 | 0.86% |
| 2014-01-14 | 0 | 2.330 | 2.310 | 2.340 | 2.310 | 2.380 | 1,101,000 | 2,588,050 | 2.3506 | 1.867 | 1.851 | 1.875 | 1.851 | 1.907 | 1,374,356 | 1.8831 | -0.85% |
| 2014-01-13 | 0 | 2.350 | 2.340 | 2.350 | 2.330 | 2.390 | 513,200 | 1,215,858 | 2.3692 | 1.883 | 1.875 | 1.883 | 1.867 | 1.915 | 640,617 | 1.8979 | 2.17% |
| 2014-01-10 | 0 | 2.300 | 2.300 | 2.310 | 2.300 | 2.400 | 1,729,000 | 4,009,310 | 2.3189 | 1.843 | 1.843 | 1.851 | 1.843 | 1.923 | 2,158,276 | 1.8576 | -5.74% |
| 2014-01-09 | 0 | 2.440 | 2.430 | 2.440 | 2.270 | 2.440 | 12,785,000 | 30,631,730 | 2.3959 | 1.955 | 1.947 | 1.955 | 1.819 | 1.955 | 15,959,256 | 1.9194 | 7.49% |
| 2014-01-08 | 0 | 2.270 | 2.270 | 2.280 | 2.270 | 2.280 | 755,147 | 1,716,182 | 2.2726 | 1.819 | 1.819 | 1.827 | 1.819 | 1.827 | 942,635 | 1.8206 | 0.44% |
| 2014-01-07 | 0 | 2.260 | 2.250 | 2.260 | 2.250 | 2.300 | 507,000 | 1,150,590 | 2.2694 | 1.810 | 1.802 | 1.810 | 1.802 | 1.843 | 632,878 | 1.8180 | -0.44% |
| 2014-01-06 | 0 | 2.270 | 2.270 | 2.280 | 2.270 | 2.310 | 391,000 | 890,570 | 2.2777 | 1.819 | 1.819 | 1.827 | 1.819 | 1.851 | 488,077 | 1.8246 | -1.30% |
| 2014-01-03 | 0 | 2.300 | 2.280 | 2.300 | 2.290 | 2.310 | 143,000 | 328,550 | 2.2976 | 1.843 | 1.827 | 1.843 | 1.835 | 1.851 | 178,504 | 1.8406 | -0.86% |
| 2014-01-02 | 0 | 2.320 | 2.310 | 2.320 | 2.300 | 2.330 | 668,000 | 1,547,390 | 2.3165 | 1.859 | 1.851 | 1.859 | 1.843 | 1.867 | 833,851 | 1.8557 | 0.87% |
| 2013-12-31 | 0 | 2.300 | 2.280 | 2.300 | 2.270 | 2.330 | 305,000 | 703,980 | 2.3081 | 1.843 | 1.827 | 1.843 | 1.819 | 1.867 | 380,725 | 1.8490 | 1.32% |
| 2013-12-30 | 0 | 2.270 | 2.270 | 2.290 | 2.220 | 2.300 | 757,000 | 1,713,780 | 2.2639 | 1.819 | 1.819 | 1.835 | 1.778 | 1.843 | 944,948 | 1.8136 | -1.30% |
| 2013-12-27 | 0 | 2.300 | 2.280 | 2.290 | 2.290 | 2.320 | 141,000 | 324,000 | 2.2979 | 1.843 | 1.827 | 1.835 | 1.835 | 1.859 | 176,007 | 1.8408 | -0.86% |
| 2013-12-24 | 0 | 2.320 | 2.300 | 2.320 | 2.300 | 2.320 | 446,000 | 1,029,370 | 2.3080 | 1.859 | 1.843 | 1.859 | 1.843 | 1.859 | 556,733 | 1.8489 | 0.43% |
| 2013-12-23 | 0 | 2.310 | 2.300 | 2.310 | 2.300 | 2.350 | 789,000 | 1,824,430 | 2.3123 | 1.851 | 1.843 | 1.851 | 1.843 | 1.883 | 984,893 | 1.8524 | 2.21% |
| 2013-12-20 | 0 | 2.260 | 2.260 | 2.300 | 2.250 | 2.300 | 1,757,700 | 3,992,278 | 2.2713 | 1.810 | 1.810 | 1.843 | 1.802 | 1.843 | 2,194,101 | 1.8196 | -1.74% |
| 2013-12-19 | 0 | 2.300 | 2.290 | 2.300 | 2.290 | 2.320 | 1,417,000 | 3,265,990 | 2.3049 | 1.843 | 1.835 | 1.843 | 1.835 | 1.859 | 1,768,812 | 1.8464 | -0.43% |
| 2013-12-18 | 0 | 2.310 | 2.290 | 2.310 | 2.280 | 2.320 | 993,000 | 2,287,400 | 2.3035 | 1.851 | 1.835 | 1.851 | 1.827 | 1.859 | 1,239,542 | 1.8454 | 0.43% |
| 2013-12-17 | 0 | 2.300 | 2.280 | 2.300 | 2.290 | 2.310 | 1,064,000 | 2,440,160 | 2.2934 | 1.843 | 1.827 | 1.843 | 1.835 | 1.851 | 1,328,170 | 1.8372 | 0.00% |
| 2013-12-16 | 0 | 2.300 | 2.300 | 2.310 | 2.290 | 2.310 | 476,000 | 1,100,820 | 2.3126 | 1.843 | 1.843 | 1.851 | 1.835 | 1.851 | 594,181 | 1.8527 | -0.43% |
| 2013-12-13 | 0 | 2.310 | 2.300 | 2.310 | 2.290 | 2.320 | 614,200 | 1,414,434 | 2.3029 | 1.851 | 1.843 | 1.851 | 1.835 | 1.859 | 766,693 | 1.8448 | -0.43% |
| 2013-12-12 | 0 | 2.320 | 2.320 | 2.330 | 2.300 | 2.350 | 2,536,000 | 5,885,840 | 2.3209 | 1.859 | 1.859 | 1.867 | 1.843 | 1.883 | 3,165,637 | 1.8593 | 0.87% |
| 2013-12-11 | 0 | 2.300 | 2.290 | 2.300 | 2.290 | 2.340 | 1,456,000 | 3,383,400 | 2.3238 | 1.843 | 1.835 | 1.843 | 1.835 | 1.875 | 1,817,495 | 1.8616 | -4.56% |
| 2013-12-10 | 0 | 2.410 | 2.410 | 2.420 | 2.230 | 2.420 | 9,946,000 | 23,345,990 | 2.3473 | 1.931 | 1.931 | 1.939 | 1.786 | 1.939 | 12,415,390 | 1.8804 | 6.17% |
| 2013-12-09 | 0 | 2.270 | 2.260 | 2.270 | 2.250 | 2.290 | 339,000 | 769,350 | 2.2695 | 1.819 | 1.810 | 1.819 | 1.802 | 1.835 | 423,167 | 1.8181 | -0.44% |
| 2013-12-06 | 0 | 2.280 | 2.250 | 2.260 | 2.250 | 2.290 | 632,322 | 1,436,758 | 2.2722 | 1.827 | 1.802 | 1.810 | 1.802 | 1.835 | 789,315 | 1.8203 | -0.87% |
| 2013-12-05 | 0 | 2.300 | 2.290 | 2.300 | 2.270 | 2.310 | 1,299,000 | 2,981,050 | 2.2949 | 1.843 | 1.835 | 1.843 | 1.819 | 1.851 | 1,621,515 | 1.8384 | -0.43% |
| 2013-12-04 | 0 | 2.310 | 2.300 | 2.310 | 2.280 | 2.320 | 2,952,000 | 6,813,200 | 2.3080 | 1.851 | 1.843 | 1.851 | 1.827 | 1.859 | 3,684,922 | 1.8489 | 0.87% |
| 2013-12-03 | 0 | 2.290 | 2.290 | 2.300 | 2.280 | 2.340 | 2,768,000 | 6,398,420 | 2.3116 | 1.835 | 1.835 | 1.843 | 1.827 | 1.875 | 3,455,238 | 1.8518 | -1.72% |
| 2013-12-02 | 0 | 2.330 | 2.310 | 2.330 | 2.290 | 2.340 | 2,316,000 | 5,347,820 | 2.3091 | 1.867 | 1.851 | 1.867 | 1.835 | 1.875 | 2,891,016 | 1.8498 | 0.87% |
| 2013-11-29 | 0 | 2.310 | 2.300 | 2.310 | 2.290 | 2.320 | 1,406,200 | 3,242,840 | 2.3061 | 1.851 | 1.843 | 1.851 | 1.835 | 1.859 | 1,755,331 | 1.8474 | 1.32% |
| 2013-11-28 | 0 | 2.280 | 2.280 | 2.290 | 2.220 | 2.290 | 1,565,000 | 3,554,900 | 2.2715 | 1.827 | 1.827 | 1.835 | 1.778 | 1.835 | 1,953,558 | 1.8197 | -1.30% |
| 2013-11-27 | 0 | 2.310 | 2.300 | 2.330 | 2.300 | 2.350 | 5,200,000 | 12,044,090 | 2.3162 | 1.851 | 1.843 | 1.867 | 1.843 | 1.883 | 6,491,054 | 1.8555 | 0.00% |
| 2013-11-26 | 0 | 2.310 | 2.290 | 2.310 | 2.270 | 2.360 | 21,092,000 | 48,876,370 | 2.3173 | 1.851 | 1.835 | 1.851 | 1.819 | 1.891 | 26,328,715 | 1.8564 | -4.15% |
| 2013-11-25 | 0 | 2.410 | 2.410 | 2.420 | 2.150 | 2.420 | 16,114,647 | 37,643,812 | 2.3360 | 1.931 | 1.931 | 1.939 | 1.722 | 1.939 | 20,115,586 | 1.8714 | 10.05% |
| 2013-11-22 | 0 | 2.190 | 2.200 | 2.220 | 2.180 | 2.260 | 4,838,000 | 10,757,340 | 2.2235 | 1.754 | 1.762 | 1.778 | 1.746 | 1.810 | 6,039,177 | 1.7813 | -2.23% |
| 2013-11-21 | 0 | 2.240 | 2.200 | 2.260 | 2.110 | 2.290 | 9,168,353 | 20,139,101 | 2.1966 | 1.794 | 1.762 | 1.810 | 1.690 | 1.835 | 11,444,669 | 1.7597 | 2.28% |
| 2013-11-20 | 0 | 2.190 | 2.180 | 2.190 | 2.180 | 2.200 | 1,104,231 | 2,413,349 | 2.1855 | 1.754 | 1.746 | 1.754 | 1.746 | 1.762 | 1,378,389 | 1.7508 | -0.45% |
| 2013-11-19 | 0 | 2.200 | 2.200 | 2.210 | 2.190 | 2.230 | 309,000 | 684,050 | 2.2138 | 1.762 | 1.762 | 1.770 | 1.754 | 1.786 | 385,718 | 1.7734 | 0.46% |
| 2013-11-18 | 0 | 2.190 | 2.180 | 2.190 | 2.180 | 2.210 | 1,365,000 | 3,004,010 | 2.2007 | 1.754 | 1.746 | 1.754 | 1.746 | 1.770 | 1,703,902 | 1.7630 | -0.45% |
| 2013-11-15 | 0 | 2.200 | 2.190 | 2.200 | 2.180 | 2.210 | 1,328,000 | 2,909,000 | 2.1905 | 1.762 | 1.754 | 1.762 | 1.746 | 1.770 | 1,657,715 | 1.7548 | 0.00% |
| 2013-11-14 | 0 | 2.200 | 2.180 | 2.200 | 2.180 | 2.200 | 1,332,000 | 2,925,390 | 2.1962 | 1.762 | 1.746 | 1.762 | 1.746 | 1.762 | 1,662,709 | 1.7594 | -0.45% |
| 2013-11-13 | 0 | 2.210 | 2.200 | 2.210 | 2.200 | 2.270 | 845,000 | 1,874,070 | 2.2178 | 1.770 | 1.762 | 1.770 | 1.762 | 1.819 | 1,054,796 | 1.7767 | -1.78% |
| 2013-11-12 | 0 | 2.250 | 2.250 | 2.260 | 2.250 | 2.290 | 812,000 | 1,838,130 | 2.2637 | 1.802 | 1.802 | 1.810 | 1.802 | 1.835 | 1,013,603 | 1.8135 | -1.32% |
| 2013-11-11 | 0 | 2.280 | 2.270 | 2.280 | 2.250 | 2.280 | 980,000 | 2,219,040 | 2.2643 | 1.827 | 1.819 | 1.827 | 1.802 | 1.827 | 1,223,314 | 1.8140 | 0.00% |
| 2013-11-08 | 0 | 2.280 | 2.270 | 2.280 | 2.270 | 2.320 | 1,372,000 | 3,149,140 | 2.2953 | 1.827 | 1.819 | 1.827 | 1.819 | 1.859 | 1,712,640 | 1.8388 | -2.15% |
| 2013-11-07 | 0 | 2.330 | 2.330 | 2.350 | 2.330 | 2.390 | 487,000 | 1,138,050 | 2.3369 | 1.867 | 1.867 | 1.883 | 1.867 | 1.915 | 607,912 | 1.8721 | -2.92% |
| 2013-11-06 | 0 | 2.400 | 2.390 | 2.400 | 2.350 | 2.400 | 1,561,000 | 3,692,020 | 2.3652 | 1.923 | 1.915 | 1.923 | 1.883 | 1.923 | 1,948,565 | 1.8947 | 0.42% |
| 2013-11-05 | 0 | 2.390 | 2.380 | 2.390 | 2.370 | 2.400 | 505,000 | 1,206,610 | 2.3893 | 1.915 | 1.907 | 1.915 | 1.899 | 1.923 | 630,381 | 1.9141 | -0.42% |
| 2013-11-04 | 0 | 2.400 | 2.390 | 2.400 | 2.370 | 2.400 | 346,000 | 828,150 | 2.3935 | 1.923 | 1.915 | 1.923 | 1.899 | 1.923 | 431,905 | 1.9174 | 1.27% |
| 2013-11-01 | 0 | 2.370 | 2.370 | 2.380 | 2.360 | 2.420 | 348,000 | 832,130 | 2.3912 | 1.899 | 1.899 | 1.907 | 1.891 | 1.939 | 434,401 | 1.9156 | 0.00% |
| 2013-10-31 | 0 | 2.370 | 2.350 | 2.370 | 2.350 | 2.400 | 709,000 | 1,678,440 | 2.3673 | 1.899 | 1.883 | 1.899 | 1.883 | 1.923 | 885,030 | 1.8965 | -0.84% |
| 2013-10-30 | 0 | 2.390 | 2.390 | 2.410 | 2.390 | 2.420 | 1,062,000 | 2,551,750 | 2.4028 | 1.915 | 1.915 | 1.931 | 1.915 | 1.939 | 1,325,673 | 1.9249 | 0.84% |
| 2013-10-29 | 0 | 2.370 | 2.360 | 2.380 | 2.360 | 2.390 | 697,000 | 1,657,240 | 2.3777 | 1.899 | 1.891 | 1.907 | 1.891 | 1.915 | 870,051 | 1.9048 | -0.42% |
| 2013-10-28 | 0 | 2.380 | 2.370 | 2.380 | 2.340 | 2.400 | 966,000 | 2,292,030 | 2.3727 | 1.907 | 1.899 | 1.907 | 1.875 | 1.923 | 1,205,838 | 1.9008 | 0.00% |
| 2013-10-25 | 0 | 2.380 | 2.380 | 2.390 | 2.370 | 2.400 | 476,000 | 1,131,920 | 2.3780 | 1.907 | 1.907 | 1.915 | 1.899 | 1.923 | 594,181 | 1.9050 | -0.83% |
| 2013-10-24 | 0 | 2.400 | 2.400 | 2.410 | 2.390 | 2.440 | 866,000 | 2,083,640 | 2.4061 | 1.923 | 1.923 | 1.931 | 1.915 | 1.955 | 1,081,010 | 1.9275 | -0.83% |
| 2013-10-23 | 0 | 2.420 | 2.410 | 2.430 | 2.390 | 2.490 | 6,897,000 | 16,868,750 | 2.4458 | 1.939 | 1.931 | 1.947 | 1.915 | 1.995 | 8,609,385 | 1.9593 | 1.68% |
| 2013-10-22 | 0 | 2.380 | 2.380 | 2.400 | 2.350 | 2.410 | 1,898,000 | 4,518,620 | 2.3807 | 1.907 | 1.907 | 1.923 | 1.883 | 1.931 | 2,369,235 | 1.9072 | -2.46% |
| 2013-10-21 | 0 | 2.440 | 2.440 | 2.450 | 2.270 | 2.450 | 3,625,000 | 8,552,720 | 2.3594 | 1.955 | 1.955 | 1.963 | 1.819 | 1.963 | 4,525,014 | 1.8901 | 6.09% |
| 2013-10-18 | 0 | 2.300 | 2.290 | 2.300 | 2.280 | 2.320 | 2,040,007 | 4,675,870 | 2.2921 | 1.843 | 1.835 | 1.843 | 1.827 | 1.859 | 2,546,499 | 1.8362 | -0.43% |
| 2013-10-17 | 0 | 2.310 | 2.290 | 2.300 | 2.280 | 2.330 | 2,027,000 | 4,666,210 | 2.3020 | 1.851 | 1.835 | 1.843 | 1.827 | 1.867 | 2,530,263 | 1.8442 | 0.43% |
| 2013-10-16 | 0 | 2.300 | 2.290 | 2.300 | 2.270 | 2.350 | 1,510,000 | 3,477,110 | 2.3027 | 1.843 | 1.835 | 1.843 | 1.819 | 1.883 | 1,884,902 | 1.8447 | 0.00% |
| 2013-10-15 | 0 | 2.300 | 2.280 | 2.300 | 2.280 | 2.390 | 2,260,000 | 5,235,560 | 2.3166 | 1.843 | 1.827 | 1.843 | 1.827 | 1.915 | 2,821,112 | 1.8558 | 0.00% |
| 2013-10-11 | 0 | 2.300 | 2.300 | 2.320 | 2.290 | 2.350 | 1,879,000 | 4,351,590 | 2.3159 | 1.843 | 1.843 | 1.859 | 1.835 | 1.883 | 2,345,518 | 1.8553 | 0.00% |
| 2013-10-10 | 0 | 2.300 | 2.290 | 2.300 | 2.280 | 2.340 | 3,259,925 | 7,509,810 | 2.3037 | 1.843 | 1.835 | 1.843 | 1.827 | 1.875 | 4,069,298 | 1.8455 | -1.71% |
| 2013-10-09 | 0 | 2.340 | 2.330 | 2.340 | 2.330 | 2.380 | 2,599,000 | 6,095,520 | 2.3453 | 1.875 | 1.867 | 1.875 | 1.867 | 1.907 | 3,244,279 | 1.8789 | -1.27% |
| 2013-10-08 | 0 | 2.370 | 2.370 | 2.380 | 2.370 | 2.420 | 1,974,000 | 4,713,830 | 2.3880 | 1.899 | 1.899 | 1.907 | 1.899 | 1.939 | 2,464,104 | 1.9130 | -0.84% |
| 2013-10-07 | 0 | 2.390 | 2.390 | 2.400 | 2.370 | 2.430 | 1,430,000 | 3,440,840 | 2.4062 | 1.915 | 1.915 | 1.923 | 1.899 | 1.947 | 1,785,040 | 1.9276 | 0.00% |
| 2013-10-04 | 0 | 2.390 | 2.390 | 2.400 | 2.370 | 2.450 | 6,196,667 | 14,938,627 | 2.4108 | 1.915 | 1.915 | 1.923 | 1.899 | 1.963 | 7,735,174 | 1.9313 | -2.05% |
| 2013-10-03 | 0 | 2.440 | 2.430 | 2.440 | 2.310 | 2.440 | 6,462,000 | 15,225,672 | 2.3562 | 1.955 | 1.947 | 1.955 | 1.851 | 1.955 | 8,066,383 | 1.8875 | 4.27% |
| 2013-10-02 | 0 | 2.340 | 2.320 | 2.340 | 2.320 | 2.360 | 1,536,000 | 3,608,310 | 2.3492 | 1.875 | 1.859 | 1.875 | 1.859 | 1.891 | 1,917,358 | 1.8819 | -1.68% |
| 2013-09-30 | 0 | 2.380 | 2.380 | 2.400 | 2.290 | 2.430 | 11,343,000 | 26,610,457 | 2.3460 | 1.907 | 1.907 | 1.923 | 1.835 | 1.947 | 14,159,236 | 1.8794 | 2.15% |
| 2013-09-27 | 0 | 2.330 | 2.320 | 2.330 | 2.300 | 2.420 | 6,794,000 | 15,786,271 | 2.3236 | 1.867 | 1.859 | 1.867 | 1.843 | 1.939 | 8,480,812 | 1.8614 | 1.30% |
| 2013-09-26 | 0 | 2.300 | 2.290 | 2.300 | 2.250 | 2.300 | 1,871,200 | 4,243,946 | 2.2680 | 1.843 | 1.835 | 1.843 | 1.802 | 1.843 | 2,335,781 | 1.8169 | 0.44% |
| 2013-09-25 | 0 | 2.290 | 2.270 | 2.290 | 2.270 | 2.320 | 990,000 | 2,271,935 | 2.2949 | 1.835 | 1.819 | 1.835 | 1.819 | 1.859 | 1,235,797 | 1.8384 | -1.29% |
| 2013-09-24 | 0 | 2.320 | 2.310 | 2.320 | 2.300 | 2.320 | 775,000 | 1,792,300 | 2.3126 | 1.859 | 1.851 | 1.859 | 1.843 | 1.859 | 967,417 | 1.8527 | 0.87% |
| 2013-09-23 | 0 | 2.300 | 2.300 | 2.310 | 2.300 | 2.320 | 2,520,510 | 5,800,772 | 2.3014 | 1.843 | 1.843 | 1.851 | 1.843 | 1.859 | 3,146,301 | 1.8437 | 1.32% |
| 2013-09-19 | 0 | 2.270 | 2.270 | 2.280 | 2.260 | 2.400 | 5,750,000 | 13,382,665 | 2.3274 | 1.819 | 1.819 | 1.827 | 1.810 | 1.923 | 7,177,608 | 1.8645 | -3.81% |
| 2013-09-18 | 0 | 2.360 | 2.330 | 2.340 | 2.320 | 2.380 | 766,000 | 1,802,040 | 2.3525 | 1.891 | 1.867 | 1.875 | 1.859 | 1.907 | 956,182 | 1.8846 | 0.43% |
| 2013-09-17 | 0 | 2.350 | 2.350 | 2.360 | 2.350 | 2.410 | 667,000 | 1,593,282 | 2.3887 | 1.883 | 1.883 | 1.891 | 1.883 | 1.931 | 832,603 | 1.9136 | -0.84% |
| 2013-09-16 | 0 | 2.370 | 2.370 | 2.380 | 2.340 | 2.440 | 1,759,000 | 4,155,970 | 2.3627 | 1.899 | 1.899 | 1.907 | 1.875 | 1.955 | 2,195,724 | 1.8928 | 1.28% |
| 2013-09-13 | 0 | 2.340 | 2.330 | 2.340 | 2.330 | 2.480 | 2,069,845 | 4,901,530 | 2.3681 | 1.875 | 1.867 | 1.875 | 1.867 | 1.987 | 2,583,745 | 1.8971 | -3.70% |
| 2013-09-12 | 0 | 2.430 | 2.420 | 2.430 | 2.420 | 2.500 | 2,272,900 | 5,618,742 | 2.4721 | 1.947 | 1.939 | 1.947 | 1.939 | 2.003 | 2,837,215 | 1.9804 | 0.00% |
| 2013-09-11 | 0 | 2.430 | 2.420 | 2.430 | 2.410 | 2.500 | 4,093,525 | 10,009,659 | 2.4452 | 1.947 | 1.939 | 1.947 | 1.931 | 2.003 | 5,109,864 | 1.9589 | 1.67% |
| 2013-09-10 | 0 | 2.390 | 2.370 | 2.390 | 2.360 | 2.510 | 5,782,000 | 14,049,049 | 2.4298 | 1.915 | 1.899 | 1.915 | 1.891 | 2.011 | 7,217,553 | 1.9465 | 3.91% |
| 2013-09-09 | 0 | 2.300 | 2.290 | 2.300 | 2.270 | 2.350 | 2,919,000 | 6,722,535 | 2.3030 | 1.843 | 1.835 | 1.843 | 1.819 | 1.883 | 3,643,728 | 1.8450 | 2.68% |
| 2013-09-06 | 0 | 2.240 | 2.230 | 2.240 | 2.220 | 2.290 | 3,185,000 | 7,143,785 | 2.2429 | 1.794 | 1.786 | 1.794 | 1.778 | 1.835 | 3,975,771 | 1.7968 | -1.32% |
| 2013-09-05 | 0 | 2.270 | 2.260 | 2.270 | 2.250 | 2.280 | 798,000 | 1,806,412 | 2.2637 | 1.819 | 1.810 | 1.819 | 1.802 | 1.827 | 996,127 | 1.8134 | 1.34% |
| 2013-09-04 | 0 | 2.240 | 2.240 | 2.250 | 2.240 | 2.280 | 1,260,000 | 2,847,420 | 2.2599 | 1.794 | 1.794 | 1.802 | 1.794 | 1.827 | 1,572,832 | 1.8104 | -0.88% |
| 2013-09-03 | 0 | 2.260 | 2.260 | 2.280 | 2.230 | 2.290 | 1,317,000 | 2,980,130 | 2.2628 | 1.810 | 1.810 | 1.827 | 1.786 | 1.835 | 1,643,984 | 1.8127 | 0.00% |
| 2013-09-02 | 0 | 2.260 | 2.240 | 2.250 | 2.210 | 2.320 | 698,850 | 1,577,044 | 2.2566 | 1.810 | 1.794 | 1.802 | 1.770 | 1.859 | 872,360 | 1.8078 | 0.00% |
| 2013-08-30 | 0 | 2.260 | 2.250 | 2.260 | 2.230 | 2.390 | 2,696,000 | 6,166,640 | 2.2873 | 1.810 | 1.802 | 1.810 | 1.786 | 1.915 | 3,365,362 | 1.8324 | -5.04% |
| 2013-08-29 | 0 | 2.380 | 2.360 | 2.380 | 2.360 | 2.390 | 1,511,000 | 3,584,810 | 2.3725 | 1.907 | 1.891 | 1.907 | 1.891 | 1.915 | 1,886,151 | 1.9006 | -0.83% |
| 2013-08-28 | 0 | 2.400 | 2.390 | 2.400 | 2.350 | 2.430 | 6,591,000 | 15,861,060 | 2.4065 | 1.923 | 1.915 | 1.923 | 1.883 | 1.947 | 8,227,411 | 1.9278 | -1.23% |
| 2013-08-27 | 0 | 2.430 | 2.430 | 2.440 | 2.420 | 2.470 | 960,000 | 2,349,940 | 2.4479 | 1.947 | 1.947 | 1.955 | 1.939 | 1.979 | 1,198,348 | 1.9610 | -1.22% |
| 2013-08-26 | 0 | 2.460 | 2.440 | 2.450 | 2.450 | 2.500 | 870,000 | 2,145,750 | 2.4664 | 1.971 | 1.955 | 1.963 | 1.963 | 2.003 | 1,086,003 | 1.9758 | -0.40% |
| 2013-08-23 | 0 | 2.470 | 2.460 | 2.480 | 2.430 | 2.490 | 2,066,000 | 5,090,395 | 2.4639 | 1.979 | 1.971 | 1.987 | 1.947 | 1.995 | 2,578,946 | 1.9738 | 0.82% |
| 2013-08-22 | 0 | 2.450 | 2.450 | 2.460 | 2.410 | 2.460 | 2,574,000 | 6,290,150 | 2.4437 | 1.963 | 1.963 | 1.971 | 1.931 | 1.971 | 3,213,072 | 1.9577 | 1.66% |
| 2013-08-21 | 0 | 2.410 | 2.460 | 2.470 | 2.380 | 2.460 | 2,888,000 | 7,025,390 | 2.4326 | 1.931 | 1.971 | 1.979 | 1.907 | 1.971 | 3,605,032 | 1.9488 | 0.00% |
| 2013-08-20 | 0 | 2.410 | 2.450 | 2.460 | 2.360 | 2.460 | 2,560,000 | 6,166,100 | 2.4086 | 1.931 | 1.963 | 1.971 | 1.891 | 1.971 | 3,195,596 | 1.9296 | -2.03% |
| 2013-08-19 | 0 | 2.460 | 2.450 | 2.460 | 2.320 | 2.470 | 9,043,000 | 21,609,227 | 2.3896 | 1.971 | 1.963 | 1.971 | 1.859 | 1.979 | 11,288,193 | 1.9143 | 0.82% |
| 2013-08-16 | 0 | 2.440 | 2.410 | 2.420 | 2.410 | 2.560 | 3,240,000 | 7,969,780 | 2.4598 | 1.955 | 1.931 | 1.939 | 1.931 | 2.051 | 4,044,426 | 1.9706 | -3.94% |
| 2013-08-15 | 0 | 2.540 | 2.580 | 2.590 | 2.460 | 2.600 | 4,194,000 | 10,574,396 | 2.5213 | 2.035 | 2.067 | 2.075 | 1.971 | 2.083 | 5,235,285 | 2.0198 | -2.31% |
| 2013-08-13 | 0 | 2.600 | 2.590 | 2.600 | 2.570 | 2.650 | 6,305,000 | 16,385,240 | 2.5988 | 2.083 | 2.075 | 2.083 | 2.059 | 2.123 | 7,870,403 | 2.0819 | 1.17% |
| 2013-08-12 | 0 | 2.570 | 2.570 | 2.580 | 2.540 | 2.620 | 3,972,000 | 10,257,201 | 2.5824 | 2.059 | 2.059 | 2.067 | 2.035 | 2.099 | 4,958,167 | 2.0687 | 1.18% |
| 2013-08-09 | 0 | 2.540 | 2.530 | 2.550 | 2.540 | 2.580 | 1,435,000 | 3,668,284 | 2.5563 | 2.035 | 2.027 | 2.043 | 2.035 | 2.067 | 1,791,281 | 2.0479 | 0.00% |
| 2013-08-08 | 0 | 2.540 | 2.530 | 2.540 | 2.530 | 2.580 | 2,913,000 | 7,433,880 | 2.5520 | 2.035 | 2.027 | 2.035 | 2.027 | 2.067 | 3,636,239 | 2.0444 | -1.17% |
| 2013-08-07 | 0 | 2.570 | 2.560 | 2.570 | 2.560 | 2.630 | 2,019,000 | 5,219,900 | 2.5854 | 2.059 | 2.051 | 2.059 | 2.051 | 2.107 | 2,520,277 | 2.0712 | -1.91% |
| 2013-08-06 | 0 | 2.620 | 2.620 | 2.630 | 2.610 | 2.680 | 721,000 | 1,892,070 | 2.6242 | 2.099 | 2.099 | 2.107 | 2.091 | 2.147 | 900,010 | 2.1023 | -2.24% |
| 2013-08-05 | 0 | 2.680 | 2.670 | 2.680 | 2.670 | 2.700 | 471,112 | 1,262,433 | 2.6797 | 2.147 | 2.139 | 2.147 | 2.139 | 2.163 | 588,080 | 2.1467 | -1.11% |
| 2013-08-02 | 0 | 2.710 | 2.690 | 2.710 | 2.690 | 2.750 | 619,000 | 1,677,640 | 2.7102 | 2.171 | 2.155 | 2.171 | 2.155 | 2.203 | 772,685 | 2.1712 | 0.37% |
| 2013-08-01 | 0 | 2.700 | 2.680 | 2.700 | 2.630 | 2.730 | 1,046,000 | 2,795,480 | 2.6725 | 2.163 | 2.147 | 2.163 | 2.107 | 2.187 | 1,305,701 | 2.1410 | 1.89% |
| 2013-07-31 | 0 | 2.650 | 2.650 | 2.660 | 2.560 | 2.670 | 3,427,000 | 9,020,444 | 2.6322 | 2.123 | 2.123 | 2.131 | 2.051 | 2.139 | 4,277,854 | 2.1086 | 0.38% |
| 2013-07-30 | 0 | 2.640 | 2.630 | 2.660 | 2.600 | 2.680 | 4,814,000 | 12,745,110 | 2.6475 | 2.115 | 2.107 | 2.131 | 2.083 | 2.147 | 6,009,218 | 2.1209 | -0.38% |
| 2013-07-29 | 0 | 2.650 | 2.640 | 2.650 | 2.630 | 2.760 | 1,608,000 | 4,309,220 | 2.6799 | 2.123 | 2.115 | 2.123 | 2.107 | 2.211 | 2,007,234 | 2.1468 | -5.02% |
| 2013-07-26 | 0 | 2.790 | 2.770 | 2.790 | 2.750 | 2.880 | 1,044,000 | 2,939,742 | 2.8158 | 2.235 | 2.219 | 2.235 | 2.203 | 2.307 | 1,303,204 | 2.2558 | -1.06% |
| 2013-07-25 | 0 | 2.820 | 2.810 | 2.830 | 2.720 | 2.950 | 1,326,000 | 3,785,900 | 2.8551 | 2.259 | 2.251 | 2.267 | 2.179 | 2.363 | 1,655,219 | 2.2873 | -1.74% |
| 2013-07-24 | 0 | 2.870 | 2.850 | 2.870 | 2.850 | 2.910 | 1,180,720 | 3,405,653 | 2.8844 | 2.299 | 2.283 | 2.299 | 2.283 | 2.331 | 1,473,869 | 2.3107 | -0.69% |
| 2013-07-23 | 0 | 2.890 | 2.880 | 2.900 | 2.880 | 2.940 | 2,113,118 | 6,129,205 | 2.9006 | 2.315 | 2.307 | 2.323 | 2.307 | 2.355 | 2,637,762 | 2.3236 | 1.40% |
| 2013-07-22 | 0 | 2.850 | 2.850 | 2.860 | 2.820 | 2.900 | 1,515,527 | 4,310,270 | 2.8441 | 2.283 | 2.283 | 2.291 | 2.259 | 2.323 | 1,891,802 | 2.2784 | -1.72% |
| 2013-07-19 | 0 | 2.900 | 2.890 | 2.900 | 2.840 | 3.010 | 900,088 | 2,614,760 | 2.9050 | 2.323 | 2.315 | 2.323 | 2.275 | 2.411 | 1,123,562 | 2.3272 | 0.35% |
| 2013-07-18 | 0 | 2.890 | 2.890 | 2.900 | 2.890 | 2.910 | 493,000 | 1,429,630 | 2.8999 | 2.315 | 2.315 | 2.323 | 2.315 | 2.331 | 615,402 | 2.3231 | -0.34% |
| 2013-07-17 | 0 | 2.900 | 2.900 | 2.910 | 2.900 | 2.970 | 459,000 | 1,346,200 | 2.9329 | 2.323 | 2.323 | 2.331 | 2.323 | 2.379 | 572,960 | 2.3496 | 0.00% |
| 2013-07-16 | 0 | 2.900 | 2.880 | 2.900 | 2.880 | 2.930 | 1,426,000 | 4,136,385 | 2.9007 | 2.323 | 2.307 | 2.323 | 2.307 | 2.347 | 1,780,047 | 2.3238 | -1.36% |
| 2013-07-15 | 0 | 2.940 | 2.940 | 2.960 | 2.910 | 2.970 | 398,000 | 1,175,601 | 2.9538 | 2.355 | 2.355 | 2.371 | 2.331 | 2.379 | 496,815 | 2.3663 | -1.67% |
| 2013-07-12 | 0 | 2.990 | 2.980 | 2.990 | 2.960 | 3.030 | 441,000 | 1,317,430 | 2.9874 | 2.395 | 2.387 | 2.395 | 2.371 | 2.427 | 550,491 | 2.3932 | 1.01% |
| 2013-07-11 | 0 | 2.960 | 2.960 | 2.970 | 2.940 | 3.010 | 1,697,000 | 5,049,552 | 2.9756 | 2.371 | 2.371 | 2.379 | 2.355 | 2.411 | 2,118,331 | 2.3837 | -1.33% |
| 2013-07-10 | 0 | 3.000 | 2.980 | 2.990 | 2.980 | 3.060 | 1,135,000 | 3,404,929 | 2.9999 | 2.403 | 2.387 | 2.395 | 2.387 | 2.451 | 1,416,797 | 2.4033 | -1.96% |
| 2013-07-09 | 0 | 3.060 | 3.050 | 3.080 | 3.040 | 3.150 | 372,000 | 1,152,030 | 3.0969 | 2.451 | 2.443 | 2.467 | 2.435 | 2.523 | 464,360 | 2.4809 | -3.16% |
| 2013-07-08 | 0 | 3.160 | 3.160 | 3.200 | 3.010 | 3.250 | 8,294,000 | 26,111,419 | 3.1482 | 2.531 | 2.531 | 2.564 | 2.411 | 2.604 | 10,353,232 | 2.5221 | 1.94% |
| 2013-07-05 | 0 | 3.100 | 3.040 | 3.100 | 2.960 | 3.120 | 4,239,001 | 13,038,867 | 3.0759 | 2.483 | 2.435 | 2.483 | 2.371 | 2.499 | 5,291,459 | 2.4641 | 2.99% |
| 2013-07-04 | 0 | 3.010 | 3.010 | 3.040 | 2.960 | 3.120 | 5,068,634 | 15,294,657 | 3.0175 | 2.411 | 2.411 | 2.435 | 2.371 | 2.499 | 6,327,073 | 2.4173 | -3.83% |
| 2013-07-03 | 0 | 3.130 | 3.140 | 3.150 | 2.990 | 3.190 | 6,192,000 | 18,969,978 | 3.0636 | 2.507 | 2.515 | 2.523 | 2.395 | 2.556 | 7,729,348 | 2.4543 | 2.96% |
| 2013-07-02 | 0 | 3.040 | 3.000 | 3.030 | 2.930 | 3.200 | 3,120,000 | 9,376,131 | 3.0052 | 2.435 | 2.403 | 2.427 | 2.347 | 2.564 | 3,894,633 | 2.4074 | 1.33% |
| 2013-06-28 | 0 | 3.000 | 2.970 | 3.000 | 2.940 | 3.070 | 1,561,000 | 4,686,420 | 3.0022 | 2.403 | 2.379 | 2.403 | 2.355 | 2.459 | 1,948,565 | 2.4051 | -0.33% |
| 2013-06-27 | 0 | 3.010 | 3.010 | 3.030 | 2.900 | 3.020 | 2,749,220 | 8,091,959 | 2.9434 | 2.411 | 2.411 | 2.427 | 2.323 | 2.419 | 3,431,795 | 2.3579 | 3.79% |
| 2013-06-26 | 0 | 2.900 | 2.900 | 2.920 | 2.780 | 2.930 | 2,727,000 | 7,733,320 | 2.8358 | 2.323 | 2.323 | 2.339 | 2.227 | 2.347 | 3,404,059 | 2.2718 | 0.00% |
| 2013-06-25 | 0 | 2.900 | 2.890 | 2.900 | 2.800 | 2.970 | 1,855,000 | 5,324,295 | 2.8702 | 2.323 | 2.315 | 2.323 | 2.243 | 2.379 | 2,315,559 | 2.2994 | -2.36% |
| 2013-06-24 | 0 | 2.970 | 2.960 | 2.970 | 2.970 | 3.040 | 673,000 | 2,023,010 | 3.0060 | 2.379 | 2.371 | 2.379 | 2.379 | 2.435 | 840,092 | 2.4081 | -0.67% |
| 2013-06-21 | 0 | 2.990 | 2.980 | 3.020 | 2.940 | 3.070 | 2,822,220 | 8,466,896 | 3.0001 | 2.395 | 2.387 | 2.419 | 2.355 | 2.459 | 3,522,920 | 2.4034 | 0.67% |
| 2013-06-20 | 0 | 2.970 | 2.970 | 3.000 | 2.940 | 3.240 | 2,497,000 | 7,610,170 | 3.0477 | 2.379 | 2.379 | 2.403 | 2.355 | 2.596 | 3,116,954 | 2.4415 | -8.33% |
| 2013-06-19 | 0 | 3.240 | 3.240 | 3.250 | 3.230 | 3.390 | 916,000 | 3,061,420 | 3.3422 | 2.596 | 2.596 | 2.604 | 2.588 | 2.716 | 1,143,424 | 2.6774 | -4.42% |
| 2013-06-18 | 0 | 3.390 | 3.400 | 3.410 | 3.310 | 3.430 | 562,326 | 1,893,865 | 3.3679 | 2.716 | 2.724 | 2.732 | 2.652 | 2.748 | 701,940 | 2.6980 | 1.19% |
| 2013-06-17 | 0 | 3.350 | 3.340 | 3.350 | 3.330 | 3.380 | 327,000 | 1,095,840 | 3.3512 | 2.684 | 2.676 | 2.684 | 2.668 | 2.708 | 408,187 | 2.6846 | -2.62% |
| 2013-06-14 | 0 | 3.440 | 3.440 | 3.450 | 3.250 | 3.450 | 4,470,647 | 15,124,447 | 3.3831 | 2.756 | 2.756 | 2.764 | 2.604 | 2.764 | 5,580,618 | 2.7102 | 2.99% |
| 2013-06-13 | 0 | 3.340 | 3.350 | 3.360 | 3.180 | 3.360 | 3,032,700 | 9,981,470 | 3.2913 | 2.676 | 2.684 | 2.692 | 2.548 | 2.692 | 3,785,658 | 2.6367 | 1.21% |
| 2013-06-11 | 0 | 3.300 | 3.300 | 3.310 | 3.120 | 3.420 | 7,058,818 | 23,577,774 | 3.3402 | 2.644 | 2.644 | 2.652 | 2.499 | 2.740 | 8,811,379 | 2.6758 | 1.23% |
| 2013-06-10 | 0 | 3.260 | 3.250 | 3.280 | 3.250 | 3.460 | 832,000 | 2,765,730 | 3.3242 | 2.612 | 2.604 | 2.628 | 2.604 | 2.772 | 1,038,569 | 2.6630 | -3.83% |
| 2013-06-07 | 0 | 3.390 | 3.380 | 3.390 | 3.360 | 3.450 | 2,437,000 | 8,293,875 | 3.4033 | 2.716 | 2.708 | 2.716 | 2.692 | 2.764 | 3,042,058 | 2.7264 | 0.00% |
| 2013-06-06 | 0 | 3.390 | 3.380 | 3.390 | 3.380 | 3.470 | 934,000 | 3,182,620 | 3.4075 | 2.716 | 2.708 | 2.716 | 2.708 | 2.780 | 1,165,893 | 2.7298 | -0.88% |
| 2013-06-05 | 0 | 3.420 | 3.430 | 3.440 | 3.410 | 3.490 | 1,542,000 | 5,309,245 | 3.4431 | 2.740 | 2.748 | 2.756 | 2.732 | 2.796 | 1,924,847 | 2.7583 | -3.12% |
| 2013-06-04 | 0 | 3.530 | 3.520 | 3.560 | 3.520 | 3.610 | 604,000 | 2,145,755 | 3.5526 | 2.828 | 2.820 | 2.852 | 2.820 | 2.892 | 753,961 | 2.8460 | -2.49% |
| 2013-06-03 | 0 | 3.620 | 3.610 | 3.620 | 3.600 | 3.710 | 1,195,000 | 4,368,885 | 3.6560 | 2.900 | 2.892 | 2.900 | 2.884 | 2.972 | 1,491,694 | 2.9288 | -2.43% |
| 2013-05-31 | 0 | 3.710 | 3.690 | 3.710 | 3.630 | 3.790 | 1,554,000 | 5,778,615 | 3.7185 | 2.972 | 2.956 | 2.972 | 2.908 | 3.036 | 1,939,827 | 2.9789 | 1.64% |
| 2013-05-30 | 0 | 3.650 | 3.640 | 3.660 | 3.570 | 3.680 | 990,000 | 3,581,130 | 3.6173 | 2.924 | 2.916 | 2.932 | 2.860 | 2.948 | 1,235,797 | 2.8978 | -0.82% |
| 2013-05-29 | 0 | 3.680 | 3.670 | 3.680 | 3.660 | 3.760 | 329,000 | 1,212,860 | 3.6865 | 2.948 | 2.940 | 2.948 | 2.932 | 3.012 | 410,684 | 2.9533 | -2.13% |
| 2013-05-28 | 0 | 3.760 | 3.730 | 3.760 | 3.660 | 3.760 | 860,001 | 3,192,243 | 3.7119 | 3.012 | 2.988 | 3.012 | 2.932 | 3.012 | 1,073,522 | 2.9736 | 1.08% |
| 2013-05-27 | 0 | 3.720 | 3.700 | 3.720 | 3.630 | 3.870 | 1,010,864 | 3,729,140 | 3.6891 | 2.980 | 2.964 | 2.980 | 2.908 | 3.100 | 1,261,841 | 2.9553 | -2.87% |
| 2013-05-24 | 0 | 3.830 | 3.800 | 3.830 | 3.700 | 3.840 | 861,000 | 3,247,330 | 3.7716 | 3.068 | 3.044 | 3.068 | 2.964 | 3.076 | 1,074,769 | 3.0214 | 3.23% |
| 2013-05-23 | 0 | 3.710 | 3.700 | 3.710 | 3.700 | 3.830 | 1,353,047 | 5,056,464 | 3.7371 | 2.972 | 2.964 | 2.972 | 2.964 | 3.068 | 1,688,981 | 2.9938 | -2.37% |
| 2013-05-22 | 0 | 3.800 | 3.780 | 3.810 | 3.750 | 3.900 | 3,611,000 | 13,824,875 | 3.8285 | 3.044 | 3.028 | 3.052 | 3.004 | 3.124 | 4,507,538 | 3.0671 | -2.06% |
| 2013-05-21 | 0 | 3.880 | 3.860 | 3.880 | 3.850 | 3.930 | 1,516,000 | 5,885,855 | 3.8825 | 3.108 | 3.092 | 3.108 | 3.084 | 3.148 | 1,892,392 | 3.1103 | -0.51% |
| 2013-05-20 | 0 | 3.900 | 3.880 | 3.900 | 3.800 | 3.920 | 976,000 | 3,774,380 | 3.8672 | 3.124 | 3.108 | 3.124 | 3.044 | 3.140 | 1,218,321 | 3.0980 | 0.52% |
| 2013-05-16 | 0 | 3.880 | 3.850 | 3.880 | 3.790 | 3.890 | 1,345,000 | 5,164,695 | 3.8399 | 3.108 | 3.084 | 3.108 | 3.036 | 3.116 | 1,678,936 | 3.0762 | 0.52% |
| 2013-05-15 | 0 | 3.860 | 3.860 | 3.870 | 3.850 | 3.930 | 669,347 | 2,596,243 | 3.8788 | 3.092 | 3.092 | 3.100 | 3.084 | 3.148 | 835,532 | 3.1073 | 0.00% |
| 2013-05-14 | 0 | 3.860 | 3.860 | 3.880 | 3.820 | 4.070 | 8,571,061 | 34,295,993 | 4.0014 | 3.092 | 3.092 | 3.108 | 3.060 | 3.260 | 10,699,081 | 3.2055 | -1.53% |
| 2013-05-13 | 0 | 3.920 | 3.900 | 3.920 | 3.850 | 4.030 | 3,303,000 | 12,972,525 | 3.9275 | 3.140 | 3.124 | 3.140 | 3.084 | 3.228 | 4,123,068 | 3.1463 | 0.51% |
| 2013-05-10 | 0 | 3.900 | 3.890 | 3.900 | 3.850 | 3.930 | 435,000 | 1,689,040 | 3.8829 | 3.124 | 3.116 | 3.124 | 3.084 | 3.148 | 543,002 | 3.1106 | 0.00% |
| 2013-05-09 | 0 | 3.900 | 3.880 | 3.890 | 3.810 | 3.990 | 1,771,000 | 6,890,150 | 3.8905 | 3.124 | 3.108 | 3.116 | 3.052 | 3.196 | 2,210,703 | 3.1167 | -2.26% |
| 2013-05-08 | 0 | 3.990 | 3.980 | 3.990 | 3.970 | 4.060 | 4,515,346 | 18,075,134 | 4.0030 | 3.196 | 3.188 | 3.196 | 3.180 | 3.252 | 5,636,415 | 3.2068 | 0.25% |
| 2013-05-07 | 0 | 3.980 | 3.960 | 4.000 | 3.940 | 4.060 | 5,455,486 | 22,017,563 | 4.0359 | 3.188 | 3.172 | 3.204 | 3.156 | 3.252 | 6,809,972 | 3.2331 | 1.02% |
| 2013-05-06 | 0 | 3.940 | 3.940 | 3.950 | 3.930 | 3.960 | 5,560,800 | 22,006,072 | 3.9574 | 3.156 | 3.156 | 3.164 | 3.148 | 3.172 | 6,941,434 | 3.1702 | 0.51% |
| 2013-05-03 | 0 | 3.920 | 3.910 | 3.920 | 3.790 | 3.950 | 4,417,000 | 17,200,635 | 3.8942 | 3.140 | 3.132 | 3.140 | 3.036 | 3.164 | 5,513,651 | 3.1196 | 4.26% |
| 2013-05-02 | 0 | 3.760 | 3.760 | 3.780 | 3.760 | 3.860 | 1,355,000 | 5,138,930 | 3.7926 | 3.012 | 3.012 | 3.028 | 3.012 | 3.092 | 1,691,419 | 3.0382 | -2.84% |
| 2013-04-30 | 0 | 3.870 | 3.780 | 3.810 | 3.760 | 3.970 | 2,635,000 | 10,028,375 | 3.8058 | 3.100 | 3.028 | 3.052 | 3.012 | 3.180 | 3,289,217 | 3.0489 | -0.51% |
| 2013-04-29 | 0 | 3.890 | 3.870 | 3.890 | 3.750 | 3.950 | 3,231,610 | 12,466,395 | 3.8576 | 3.116 | 3.100 | 3.116 | 3.004 | 3.164 | 4,033,953 | 3.0904 | -0.51% |
| 2013-04-26 | 0 | 3.910 | 3.890 | 3.920 | 3.880 | 4.040 | 1,249,000 | 4,899,330 | 3.9226 | 3.132 | 3.116 | 3.140 | 3.108 | 3.236 | 1,559,101 | 3.1424 | -2.49% |
| 2013-04-25 | 0 | 4.010 | 4.010 | 4.020 | 3.890 | 4.090 | 4,618,000 | 18,772,545 | 4.0651 | 3.212 | 3.212 | 3.220 | 3.116 | 3.277 | 5,764,556 | 3.2565 | 1.78% |
| 2013-04-24 | 0 | 3.940 | 3.930 | 3.970 | 3.930 | 4.120 | 4,595,000 | 18,641,772 | 4.0570 | 3.156 | 3.148 | 3.180 | 3.148 | 3.301 | 5,735,845 | 3.2500 | -1.99% |
| 2013-04-23 | 0 | 4.020 | 4.010 | 4.030 | 3.950 | 4.060 | 1,330,000 | 5,315,070 | 3.9963 | 3.220 | 3.212 | 3.228 | 3.164 | 3.252 | 1,660,212 | 3.2014 | 0.50% |
| 2013-04-22 | 0 | 4.000 | 4.000 | 4.030 | 3.940 | 4.090 | 1,000,000 | 4,009,470 | 4.0095 | 3.204 | 3.204 | 3.228 | 3.156 | 3.277 | 1,248,280 | 3.2120 | 0.00% |
| 2013-04-19 | 0 | 4.000 | 3.990 | 4.000 | 3.960 | 4.100 | 2,240,549 | 8,948,308 | 3.9938 | 3.204 | 3.196 | 3.204 | 3.172 | 3.285 | 2,796,832 | 3.1994 | -2.44% |
| 2013-04-18 | 0 | 4.100 | 4.080 | 4.100 | 3.990 | 4.190 | 2,172,000 | 8,845,570 | 4.0725 | 3.285 | 3.268 | 3.285 | 3.196 | 3.357 | 2,711,263 | 3.2625 | -0.49% |
| 2013-04-17 | 0 | 4.120 | 4.070 | 4.080 | 4.080 | 4.200 | 522,000 | 2,145,900 | 4.1109 | 3.301 | 3.260 | 3.268 | 3.268 | 3.365 | 651,602 | 3.2933 | -1.67% |
| 2013-04-16 | 0 | 4.190 | 4.180 | 4.200 | 4.000 | 4.230 | 4,535,000 | 18,952,494 | 4.1792 | 3.357 | 3.349 | 3.365 | 3.204 | 3.389 | 5,660,948 | 3.3479 | 3.20% |
| 2013-04-15 | 0 | 4.060 | 4.030 | 4.070 | 4.030 | 4.200 | 1,649,000 | 6,706,930 | 4.0673 | 3.252 | 3.228 | 3.260 | 3.228 | 3.365 | 2,058,413 | 3.2583 | -4.47% |
| 2013-04-12 | 0 | 4.250 | 4.240 | 4.250 | 4.230 | 4.420 | 966,000 | 4,173,830 | 4.3207 | 3.405 | 3.397 | 3.405 | 3.389 | 3.541 | 1,205,838 | 3.4614 | -3.41% |
| 2013-04-11 | 0 | 4.400 | 4.350 | 4.400 | 4.250 | 4.430 | 4,759,000 | 20,681,930 | 4.3459 | 3.525 | 3.485 | 3.525 | 3.405 | 3.549 | 5,940,563 | 3.4815 | 2.33% |
| 2013-04-10 | 0 | 4.300 | 4.270 | 4.300 | 4.130 | 4.300 | 2,170,000 | 9,246,080 | 4.2609 | 3.445 | 3.421 | 3.445 | 3.309 | 3.445 | 2,708,767 | 3.4134 | 4.88% |
| 2013-04-09 | 0 | 4.100 | 4.070 | 4.100 | 3.960 | 4.100 | 422,406 | 1,715,173 | 4.0605 | 3.285 | 3.260 | 3.285 | 3.172 | 3.285 | 527,281 | 3.2529 | -0.24% |
| 2013-04-08 | 0 | 4.110 | 4.110 | 4.120 | 4.010 | 4.140 | 5,317,869 | 21,707,977 | 4.0821 | 3.293 | 3.293 | 3.301 | 3.212 | 3.317 | 6,638,188 | 3.2702 | 1.99% |
| 2013-04-05 | 0 | 4.030 | 4.040 | 4.050 | 3.850 | 4.050 | 5,534,000 | 22,129,310 | 3.9988 | 3.228 | 3.236 | 3.244 | 3.084 | 3.244 | 6,907,980 | 3.2034 | 0.50% |
| 2013-04-03 | 0 | 4.010 | 4.010 | 4.020 | 3.880 | 4.030 | 2,926,000 | 11,671,255 | 3.9888 | 3.212 | 3.212 | 3.220 | 3.108 | 3.228 | 3,652,466 | 3.1954 | 1.78% |
| 2013-04-02 | 0 | 3.940 | 3.930 | 3.950 | 3.810 | 3.950 | 2,567,000 | 9,908,910 | 3.8601 | 3.156 | 3.148 | 3.164 | 3.052 | 3.164 | 3,204,334 | 3.0923 | 1.29% |
| 2013-03-28 | 0 | 3.890 | 3.870 | 3.920 | 3.850 | 3.950 | 1,218,000 | 4,738,575 | 3.8905 | 3.116 | 3.100 | 3.140 | 3.084 | 3.164 | 1,520,405 | 3.1167 | -1.52% |
| 2013-03-27 | 0 | 3.950 | 3.950 | 3.960 | 3.930 | 4.020 | 850,000 | 3,363,450 | 3.9570 | 3.164 | 3.164 | 3.172 | 3.148 | 3.220 | 1,061,038 | 3.1700 | -1.74% |
| 2013-03-26 | 0 | 4.020 | 4.000 | 4.020 | 3.930 | 4.030 | 3,796,000 | 15,127,110 | 3.9850 | 3.220 | 3.204 | 3.220 | 3.148 | 3.228 | 4,738,470 | 3.1924 | -1.47% |
| 2013-03-25 | 0 | 4.080 | 4.060 | 4.080 | 4.010 | 4.090 | 943,000 | 3,825,255 | 4.0565 | 3.268 | 3.252 | 3.268 | 3.212 | 3.277 | 1,177,128 | 3.2497 | 0.99% |
| 2013-03-22 | 0 | 4.040 | 4.030 | 4.070 | 4.020 | 4.090 | 1,138,000 | 4,607,490 | 4.0488 | 3.236 | 3.228 | 3.260 | 3.220 | 3.277 | 1,420,542 | 3.2435 | -0.25% |
| 2013-03-21 | 0 | 4.050 | 4.040 | 4.060 | 3.990 | 4.060 | 2,865,044 | 11,517,075 | 4.0199 | 3.244 | 3.236 | 3.252 | 3.196 | 3.252 | 3,576,376 | 3.2203 | 1.25% |
| 2013-03-20 | 0 | 4.000 | 3.970 | 4.000 | 3.960 | 4.020 | 1,361,000 | 5,425,880 | 3.9867 | 3.204 | 3.180 | 3.204 | 3.172 | 3.220 | 1,698,909 | 3.1937 | -0.99% |
| 2013-03-19 | 0 | 4.040 | 4.030 | 4.040 | 3.940 | 4.070 | 1,076,156 | 4,337,509 | 4.0306 | 3.236 | 3.228 | 3.236 | 3.156 | 3.260 | 1,343,344 | 3.2289 | 0.00% |
| 2013-03-18 | 0 | 4.040 | 4.040 | 4.050 | 3.930 | 4.100 | 3,117,217 | 12,616,920 | 4.0475 | 3.236 | 3.236 | 3.244 | 3.148 | 3.285 | 3,891,159 | 3.2425 | -2.42% |
| 2013-03-15 | 0 | 4.140 | 4.140 | 4.150 | 4.110 | 4.250 | 5,043,804 | 21,079,167 | 4.1792 | 3.317 | 3.317 | 3.325 | 3.293 | 3.405 | 6,296,078 | 3.3480 | 0.49% |
| 2013-03-14 | 0 | 4.120 | 4.120 | 4.130 | 4.010 | 4.160 | 3,247,000 | 13,198,230 | 4.0647 | 3.301 | 3.301 | 3.309 | 3.212 | 3.333 | 4,053,164 | 3.2563 | -0.24% |
| 2013-03-13 | 0 | 4.130 | 4.120 | 4.150 | 4.100 | 4.160 | 665,000 | 2,746,945 | 4.1307 | 3.309 | 3.301 | 3.325 | 3.285 | 3.333 | 830,106 | 3.3091 | -1.90% |
| 2013-03-12 | 0 | 4.210 | 4.200 | 4.210 | 4.150 | 4.270 | 1,155,000 | 4,843,520 | 4.1935 | 3.373 | 3.365 | 3.373 | 3.325 | 3.421 | 1,441,763 | 3.3594 | 0.00% |
| 2013-03-11 | 0 | 4.210 | 4.200 | 4.210 | 4.120 | 4.230 | 748,000 | 3,120,680 | 4.1720 | 3.373 | 3.365 | 3.373 | 3.301 | 3.389 | 933,713 | 3.3422 | 0.96% |
| 2013-03-08 | 0 | 4.170 | 4.160 | 4.180 | 4.100 | 4.260 | 2,474,118 | 10,314,612 | 4.1690 | 3.341 | 3.333 | 3.349 | 3.285 | 3.413 | 3,088,391 | 3.3398 | -1.42% |
| 2013-03-07 | 0 | 4.230 | 4.220 | 4.240 | 4.200 | 4.350 | 1,239,000 | 5,258,595 | 4.2442 | 3.389 | 3.381 | 3.397 | 3.365 | 3.485 | 1,546,619 | 3.4001 | -1.40% |
| 2013-03-06 | 0 | 4.290 | 4.260 | 4.300 | 4.210 | 4.330 | 473,121 | 2,021,891 | 4.2735 | 3.437 | 3.413 | 3.445 | 3.373 | 3.469 | 590,587 | 3.4235 | 1.90% |
| 2013-03-05 | 0 | 4.210 | 4.200 | 4.210 | 4.140 | 4.250 | 1,671,712 | 6,982,764 | 4.1770 | 3.373 | 3.365 | 3.373 | 3.317 | 3.405 | 2,086,764 | 3.3462 | -0.24% |
| 2013-03-04 | 0 | 4.220 | 4.210 | 4.220 | 4.200 | 4.360 | 672,000 | 2,845,990 | 4.2351 | 3.381 | 3.373 | 3.381 | 3.365 | 3.493 | 838,844 | 3.3928 | -3.43% |
| 2013-03-01 | 0 | 4.370 | 4.350 | 4.360 | 4.300 | 4.390 | 1,092,000 | 4,755,900 | 4.3552 | 3.501 | 3.485 | 3.493 | 3.445 | 3.517 | 1,363,121 | 3.4890 | 1.39% |
| 2013-02-28 | 0 | 4.310 | 4.310 | 4.330 | 4.290 | 4.420 | 754,000 | 3,263,800 | 4.3286 | 3.453 | 3.453 | 3.469 | 3.437 | 3.541 | 941,203 | 3.4677 | -0.69% |
| 2013-02-27 | 0 | 4.340 | 4.310 | 4.340 | 4.210 | 4.500 | 2,211,000 | 9,573,445 | 4.3299 | 3.477 | 3.453 | 3.477 | 3.373 | 3.605 | 2,759,946 | 3.4687 | -0.91% |
| 2013-02-26 | 0 | 4.380 | 4.380 | 4.420 | 4.380 | 4.540 | 1,023,000 | 4,535,165 | 4.4332 | 3.509 | 3.509 | 3.541 | 3.509 | 3.637 | 1,276,990 | 3.5514 | -2.67% |
| 2013-02-25 | 0 | 4.500 | 4.490 | 4.500 | 4.470 | 4.620 | 443,800 | 2,009,165 | 4.5272 | 3.605 | 3.597 | 3.605 | 3.581 | 3.701 | 553,987 | 3.6267 | -0.44% |
| 2013-02-22 | 0 | 4.520 | 4.500 | 4.530 | 4.500 | 4.580 | 222,000 | 1,004,020 | 4.5226 | 3.621 | 3.605 | 3.629 | 3.605 | 3.669 | 277,118 | 3.6231 | -0.44% |
| 2013-02-21 | 0 | 4.540 | 4.520 | 4.560 | 4.520 | 4.650 | 855,370 | 3,913,284 | 4.5750 | 3.637 | 3.621 | 3.653 | 3.621 | 3.725 | 1,067,741 | 3.6650 | -2.37% |
| 2013-02-20 | 0 | 4.650 | 4.620 | 4.650 | 4.620 | 4.710 | 488,106 | 2,271,848 | 4.6544 | 3.725 | 3.701 | 3.725 | 3.701 | 3.773 | 609,293 | 3.7287 | 0.00% |
| 2013-02-19 | 0 | 4.650 | 4.650 | 4.680 | 4.640 | 4.740 | 88,000 | 411,170 | 4.6724 | 3.725 | 3.725 | 3.749 | 3.717 | 3.797 | 109,849 | 3.7431 | -2.11% |
| 2013-02-18 | 0 | 4.750 | 4.710 | 4.750 | 4.670 | 4.760 | 554,000 | 2,618,520 | 4.7266 | 3.805 | 3.773 | 3.805 | 3.741 | 3.813 | 691,547 | 3.7865 | 0.00% |
| 2013-02-15 | 0 | 4.750 | 4.740 | 4.750 | 4.700 | 4.790 | 473,000 | 2,236,940 | 4.7293 | 3.805 | 3.797 | 3.805 | 3.765 | 3.837 | 590,436 | 3.7886 | 1.06% |
| 2013-02-14 | 0 | 4.700 | 4.690 | 4.700 | 4.630 | 4.790 | 1,235,118 | 5,822,382 | 4.7140 | 3.765 | 3.757 | 3.765 | 3.709 | 3.837 | 1,541,773 | 3.7764 | 2.84% |
| 2013-02-08 | 0 | 4.570 | 4.560 | 4.600 | 4.530 | 4.620 | 466,000 | 2,139,345 | 4.5909 | 3.661 | 3.653 | 3.685 | 3.629 | 3.701 | 581,698 | 3.6778 | 0.66% |
| 2013-02-07 | 0 | 4.540 | 4.510 | 4.550 | 4.440 | 4.550 | 1,843,000 | 8,274,630 | 4.4898 | 3.637 | 3.613 | 3.645 | 3.557 | 3.645 | 2,300,579 | 3.5968 | 2.02% |
| 2013-02-06 | 0 | 4.450 | 4.430 | 4.470 | 4.400 | 4.560 | 1,137,000 | 5,090,390 | 4.4770 | 3.565 | 3.549 | 3.581 | 3.525 | 3.653 | 1,419,294 | 3.5866 | -1.11% |
| 2013-02-05 | 0 | 4.500 | 4.500 | 4.510 | 4.460 | 4.580 | 1,541,121 | 6,947,399 | 4.5080 | 3.605 | 3.605 | 3.613 | 3.573 | 3.669 | 1,923,750 | 3.6114 | -2.39% |
| 2013-02-04 | 0 | 4.610 | 4.590 | 4.610 | 4.580 | 4.670 | 1,124,000 | 5,184,365 | 4.6124 | 3.693 | 3.677 | 3.693 | 3.669 | 3.741 | 1,403,066 | 3.6950 | -0.86% |
| 2013-02-01 | 0 | 4.650 | 4.640 | 4.660 | 4.620 | 4.680 | 430,000 | 2,007,770 | 4.6692 | 3.725 | 3.717 | 3.733 | 3.701 | 3.749 | 536,760 | 3.7405 | -0.85% |
| 2013-01-31 | 0 | 4.690 | 4.680 | 4.690 | 4.670 | 4.730 | 1,267,000 | 5,959,555 | 4.7037 | 3.757 | 3.749 | 3.757 | 3.741 | 3.789 | 1,581,570 | 3.7681 | -1.47% |
| 2013-01-30 | 0 | 4.760 | 4.750 | 4.760 | 4.730 | 4.820 | 353,000 | 1,681,690 | 4.7640 | 3.813 | 3.805 | 3.813 | 3.789 | 3.861 | 440,643 | 3.8164 | 0.00% |
| 2013-01-29 | 0 | 4.760 | 4.740 | 4.780 | 4.730 | 4.880 | 1,645,000 | 7,850,180 | 4.7721 | 3.813 | 3.797 | 3.829 | 3.789 | 3.909 | 2,053,420 | 3.8230 | -2.66% |
| 2013-01-28 | 0 | 4.890 | 4.860 | 4.880 | 4.730 | 4.890 | 1,076,000 | 5,189,458 | 4.8229 | 3.917 | 3.893 | 3.909 | 3.789 | 3.917 | 1,343,149 | 3.8637 | 0.41% |
| 2013-01-25 | 0 | 4.870 | 4.870 | 4.880 | 4.600 | 4.920 | 3,712,000 | 17,644,320 | 4.7533 | 3.901 | 3.901 | 3.909 | 3.685 | 3.941 | 4,633,614 | 3.8079 | 1.25% |
| 2013-01-24 | 0 | 4.810 | 4.810 | 4.850 | 4.810 | 4.900 | 748,700 | 3,635,481 | 4.8557 | 3.853 | 3.853 | 3.885 | 3.853 | 3.925 | 934,587 | 3.8899 | -2.43% |
| 2013-01-23 | 0 | 4.930 | 4.920 | 4.930 | 4.910 | 5.010 | 1,293,000 | 6,384,300 | 4.9376 | 3.949 | 3.941 | 3.949 | 3.933 | 4.014 | 1,614,026 | 3.9555 | -1.60% |
| 2013-01-22 | 0 | 5.010 | 4.990 | 5.010 | 4.980 | 5.020 | 325,118 | 1,625,342 | 4.9992 | 4.014 | 3.998 | 4.014 | 3.989 | 4.022 | 405,838 | 4.0049 | -0.40% |
| 2013-01-21 | 0 | 5.030 | 5.020 | 5.030 | 4.950 | 5.050 | 1,719,000 | 8,603,390 | 5.0049 | 4.030 | 4.022 | 4.030 | 3.965 | 4.046 | 2,145,793 | 4.0094 | 1.62% |
| 2013-01-18 | 0 | 4.950 | 4.940 | 4.950 | 4.840 | 4.970 | 1,484,937 | 7,295,253 | 4.9128 | 3.965 | 3.957 | 3.965 | 3.877 | 3.981 | 1,853,617 | 3.9357 | 0.00% |
| 2013-01-17 | 0 | 4.950 | 4.950 | 4.960 | 4.890 | 4.990 | 1,374,000 | 6,766,890 | 4.9250 | 3.965 | 3.965 | 3.973 | 3.917 | 3.998 | 1,715,136 | 3.9454 | 0.00% |
| 2013-01-16 | 0 | 4.950 | 4.950 | 4.990 | 4.810 | 5.050 | 3,425,000 | 16,758,237 | 4.8929 | 3.965 | 3.965 | 3.998 | 3.853 | 4.046 | 4,275,358 | 3.9197 | -1.20% |
| 2013-01-15 | 0 | 5.010 | 5.000 | 5.010 | 5.000 | 5.070 | 906,000 | 4,561,280 | 5.0345 | 4.014 | 4.006 | 4.014 | 4.006 | 4.062 | 1,130,941 | 4.0332 | -0.79% |
| 2013-01-14 | 0 | 5.050 | 5.040 | 5.050 | 5.030 | 5.140 | 1,632,000 | 8,251,520 | 5.0561 | 4.046 | 4.038 | 4.046 | 4.030 | 4.118 | 2,037,192 | 4.0504 | -0.20% |
| 2013-01-11 | 0 | 5.060 | 5.050 | 5.060 | 5.020 | 5.150 | 1,827,000 | 9,291,910 | 5.0859 | 4.054 | 4.046 | 4.054 | 4.022 | 4.126 | 2,280,607 | 4.0743 | -0.20% |
| 2013-01-10 | 0 | 5.070 | 5.060 | 5.080 | 5.030 | 5.150 | 5,157,000 | 26,236,010 | 5.0875 | 4.062 | 4.054 | 4.070 | 4.030 | 4.126 | 6,437,378 | 4.0756 | 1.40% |
| 2013-01-09 | 0 | 5.000 | 4.980 | 5.000 | 4.980 | 5.030 | 555,000 | 2,777,680 | 5.0048 | 4.006 | 3.989 | 4.006 | 3.989 | 4.030 | 692,795 | 4.0094 | 0.20% |
| 2013-01-08 | 0 | 4.990 | 4.970 | 4.990 | 4.940 | 5.050 | 1,120,000 | 5,589,940 | 4.9910 | 3.998 | 3.981 | 3.998 | 3.957 | 4.046 | 1,398,073 | 3.9983 | -1.19% |
| 2013-01-07 | 0 | 5.050 | 5.040 | 5.050 | 4.940 | 5.050 | 2,889,000 | 14,448,040 | 5.0011 | 4.046 | 4.038 | 4.046 | 3.957 | 4.046 | 3,606,280 | 4.0064 | 1.20% |
| 2013-01-04 | 0 | 4.990 | 4.980 | 4.990 | 4.960 | 5.000 | 1,190,000 | 5,926,100 | 4.9799 | 3.998 | 3.989 | 3.998 | 3.973 | 4.006 | 1,485,453 | 3.9894 | 0.00% |
| 2013-01-03 | 0 | 4.990 | 4.980 | 4.990 | 4.950 | 5.000 | 1,633,000 | 8,135,090 | 4.9817 | 3.998 | 3.989 | 3.998 | 3.965 | 4.006 | 2,038,441 | 3.9908 | 0.20% |
| 2013-01-02 | 0 | 4.980 | 4.970 | 4.980 | 4.860 | 5.050 | 1,049,405 | 5,223,133 | 4.9772 | 3.989 | 3.981 | 3.989 | 3.893 | 4.046 | 1,309,951 | 3.9873 | 1.63% |
| 2012-12-31 | 0 | 4.900 | 4.890 | 4.900 | 4.890 | 4.930 | 258,000 | 1,264,430 | 4.9009 | 3.925 | 3.917 | 3.925 | 3.917 | 3.949 | 322,056 | 3.9261 | -1.41% |
| 2012-12-28 | 0 | 4.970 | 4.950 | 4.970 | 4.910 | 4.990 | 884,000 | 4,378,050 | 4.9525 | 3.981 | 3.965 | 3.981 | 3.933 | 3.998 | 1,103,479 | 3.9675 | 0.20% |
| 2012-12-27 | 0 | 4.960 | 4.950 | 4.960 | 4.870 | 4.970 | 2,083,000 | 10,214,915 | 4.9039 | 3.973 | 3.965 | 3.973 | 3.901 | 3.981 | 2,600,167 | 3.9286 | 1.22% |
| 2012-12-24 | 0 | 4.900 | 4.870 | 4.900 | 4.850 | 4.900 | 889,370 | 4,346,256 | 4.8869 | 3.925 | 3.901 | 3.925 | 3.885 | 3.925 | 1,110,182 | 3.9149 | 0.20% |
| 2012-12-21 | 0 | 4.890 | 4.870 | 4.880 | 4.840 | 4.920 | 2,497,000 | 12,209,402 | 4.8896 | 3.917 | 3.901 | 3.909 | 3.877 | 3.941 | 3,116,954 | 3.9171 | -0.81% |
| 2012-12-20 | 0 | 4.930 | 4.910 | 4.930 | 4.840 | 4.940 | 1,727,180 | 8,476,920 | 4.9080 | 3.949 | 3.933 | 3.949 | 3.877 | 3.957 | 2,156,004 | 3.9318 | -0.20% |
| 2012-12-19 | 0 | 4.940 | 4.920 | 4.940 | 4.810 | 4.950 | 1,053,000 | 5,174,280 | 4.9138 | 3.957 | 3.941 | 3.957 | 3.853 | 3.965 | 1,314,439 | 3.9365 | 2.07% |
| 2012-12-18 | 0 | 4.840 | 4.820 | 4.840 | 4.750 | 4.850 | 483,000 | 2,321,200 | 4.8058 | 3.877 | 3.861 | 3.877 | 3.805 | 3.885 | 602,919 | 3.8499 | 0.83% |
| 2012-12-17 | 0 | 4.800 | 4.780 | 4.810 | 4.730 | 4.860 | 913,000 | 4,358,060 | 4.7733 | 3.845 | 3.829 | 3.853 | 3.789 | 3.893 | 1,139,679 | 3.8239 | -0.21% |
| 2012-12-14 | 0 | 4.810 | 4.810 | 4.830 | 4.760 | 4.850 | 944,000 | 4,542,369 | 4.8118 | 3.853 | 3.853 | 3.869 | 3.813 | 3.885 | 1,178,376 | 3.8548 | 0.00% |
| 2012-12-13 | 0 | 4.810 | 4.810 | 4.850 | 4.740 | 4.860 | 1,068,000 | 5,136,520 | 4.8095 | 3.853 | 3.853 | 3.885 | 3.797 | 3.893 | 1,333,163 | 3.8529 | -1.03% |
| 2012-12-12 | 0 | 4.860 | 4.840 | 4.860 | 4.800 | 4.890 | 333,000 | 1,609,475 | 4.8333 | 3.893 | 3.877 | 3.893 | 3.845 | 3.917 | 415,677 | 3.8719 | 0.83% |
| 2012-12-11 | 0 | 4.820 | 4.810 | 4.830 | 4.800 | 4.910 | 647,000 | 3,129,500 | 4.8369 | 3.861 | 3.853 | 3.869 | 3.845 | 3.933 | 807,637 | 3.8749 | -1.23% |
| 2012-12-10 | 0 | 4.880 | 4.880 | 4.890 | 4.830 | 4.910 | 534,000 | 2,597,540 | 4.8643 | 3.909 | 3.909 | 3.917 | 3.869 | 3.933 | 666,581 | 3.8968 | 2.52% |
| 2012-12-07 | 0 | 4.760 | 4.750 | 4.770 | 4.740 | 4.830 | 374,000 | 1,790,320 | 4.7870 | 3.813 | 3.805 | 3.821 | 3.797 | 3.869 | 466,857 | 3.8348 | -1.65% |
| 2012-12-06 | 0 | 4.840 | 4.830 | 4.850 | 4.750 | 4.920 | 3,534,000 | 17,108,330 | 4.8411 | 3.877 | 3.869 | 3.885 | 3.805 | 3.941 | 4,411,420 | 3.8782 | 2.11% |
| 2012-12-05 | 0 | 4.740 | 4.740 | 4.750 | 4.650 | 4.930 | 3,279,000 | 15,752,580 | 4.8041 | 3.797 | 3.797 | 3.805 | 3.725 | 3.949 | 4,093,109 | 3.8486 | 1.94% |
| 2012-12-04 | 0 | 4.650 | 4.630 | 4.640 | 4.430 | 4.660 | 1,673,500 | 7,671,450 | 4.5841 | 3.725 | 3.709 | 3.717 | 3.549 | 3.733 | 2,088,996 | 3.6723 | 2.42% |
| 2012-12-03 | 0 | 4.540 | 4.520 | 4.530 | 4.460 | 4.630 | 1,310,000 | 5,933,380 | 4.5293 | 3.637 | 3.621 | 3.629 | 3.573 | 3.709 | 1,635,246 | 3.6284 | -1.73% |
| 2012-11-30 | 0 | 4.620 | 4.620 | 4.630 | 4.550 | 4.640 | 986,000 | 4,552,430 | 4.6171 | 3.701 | 3.701 | 3.709 | 3.645 | 3.717 | 1,230,804 | 3.6987 | -0.65% |
| 2012-11-29 | 0 | 4.650 | 4.640 | 4.650 | 4.590 | 4.680 | 726,000 | 3,365,270 | 4.6354 | 3.725 | 3.717 | 3.725 | 3.677 | 3.749 | 906,251 | 3.7134 | -0.85% |
| 2012-11-28 | 0 | 4.690 | 4.670 | 4.690 | 4.550 | 4.700 | 821,000 | 3,825,100 | 4.6591 | 3.757 | 3.741 | 3.757 | 3.645 | 3.765 | 1,024,838 | 3.7324 | 0.00% |
| 2012-11-27 | 0 | 4.690 | 4.680 | 4.690 | 4.560 | 4.700 | 1,509,000 | 7,035,520 | 4.6624 | 3.757 | 3.749 | 3.757 | 3.653 | 3.765 | 1,883,654 | 3.7350 | 1.52% |
| 2012-11-26 | 0 | 4.620 | 4.610 | 4.620 | 4.480 | 4.640 | 1,518,000 | 6,938,000 | 4.5705 | 3.701 | 3.693 | 3.701 | 3.589 | 3.717 | 1,894,889 | 3.6614 | 2.67% |
| 2012-11-23 | 0 | 4.500 | 4.500 | 4.510 | 4.470 | 4.540 | 540,000 | 2,429,720 | 4.4995 | 3.605 | 3.605 | 3.613 | 3.581 | 3.637 | 674,071 | 3.6045 | 0.45% |
| 2012-11-22 | 0 | 4.480 | 4.480 | 4.500 | 4.430 | 4.500 | 476,000 | 2,133,770 | 4.4827 | 3.589 | 3.589 | 3.605 | 3.549 | 3.605 | 594,181 | 3.5911 | 1.13% |
| 2012-11-21 | 0 | 4.430 | 4.430 | 4.440 | 4.390 | 4.450 | 190,000 | 840,070 | 4.4214 | 3.549 | 3.549 | 3.557 | 3.517 | 3.565 | 237,173 | 3.5420 | -0.23% |
| 2012-11-20 | 0 | 4.440 | 4.440 | 4.450 | 4.430 | 4.480 | 297,000 | 1,321,970 | 4.4511 | 3.557 | 3.557 | 3.565 | 3.549 | 3.589 | 370,739 | 3.5658 | 0.00% |
| 2012-11-19 | 0 | 4.440 | 4.410 | 4.440 | 4.360 | 4.440 | 1,844,000 | 8,137,790 | 4.4131 | 3.557 | 3.533 | 3.557 | 3.493 | 3.557 | 2,301,828 | 3.5354 | 0.23% |
| 2012-11-16 | 0 | 4.430 | 4.430 | 4.440 | 4.400 | 4.460 | 820,000 | 3,635,250 | 4.4332 | 3.549 | 3.549 | 3.557 | 3.525 | 3.573 | 1,023,589 | 3.5515 | -0.67% |
| 2012-11-15 | 0 | 4.460 | 4.430 | 4.460 | 4.400 | 4.470 | 1,196,000 | 5,302,500 | 4.4335 | 3.573 | 3.549 | 3.573 | 3.525 | 3.581 | 1,492,942 | 3.5517 | -0.22% |
| 2012-11-14 | 0 | 4.470 | 4.450 | 4.480 | 4.410 | 4.500 | 3,129,000 | 13,931,670 | 4.4524 | 3.581 | 3.565 | 3.589 | 3.533 | 3.605 | 3,905,867 | 3.5669 | -1.11% |
| 2012-11-13 | 0 | 4.520 | 4.520 | 4.530 | 4.400 | 4.560 | 3,311,000 | 14,857,520 | 4.4873 | 3.621 | 3.621 | 3.629 | 3.525 | 3.653 | 4,133,054 | 3.5948 | 1.12% |
| 2012-11-12 | 0 | 4.470 | 4.470 | 4.480 | 4.370 | 4.490 | 3,529,000 | 15,621,760 | 4.4267 | 3.581 | 3.581 | 3.589 | 3.501 | 3.597 | 4,405,179 | 3.5462 | 0.68% |
| 2012-11-09 | 0 | 4.440 | 4.430 | 4.440 | 4.430 | 4.490 | 792,000 | 3,533,360 | 4.4613 | 3.557 | 3.549 | 3.557 | 3.549 | 3.597 | 988,638 | 3.5740 | -1.55% |
| 2012-11-08 | 0 | 4.510 | 4.500 | 4.520 | 4.410 | 4.550 | 20,314,000 | 91,397,710 | 4.4992 | 3.613 | 3.605 | 3.621 | 3.533 | 3.645 | 25,357,553 | 3.6044 | 0.45% |
| 2012-11-07 | 0 | 4.490 | 4.490 | 4.500 | 4.400 | 4.510 | 27,022,000 | 121,524,322 | 4.4972 | 3.597 | 3.597 | 3.605 | 3.525 | 3.613 | 33,731,014 | 3.6027 | 2.05% |
| 2012-11-06 | 0 | 4.400 | 4.400 | 4.420 | 4.350 | 4.430 | 2,416,232 | 10,637,299 | 4.4024 | 3.525 | 3.525 | 3.541 | 3.485 | 3.549 | 3,016,133 | 3.5268 | -0.45% |
| 2012-11-05 | 0 | 4.420 | 4.410 | 4.420 | 4.400 | 4.470 | 363,000 | 1,604,600 | 4.4204 | 3.541 | 3.533 | 3.541 | 3.525 | 3.581 | 453,126 | 3.5412 | -0.45% |
| 2012-11-02 | 0 | 4.440 | 4.410 | 4.420 | 4.400 | 4.490 | 2,020,232 | 8,918,575 | 4.4146 | 3.557 | 3.533 | 3.541 | 3.525 | 3.597 | 2,521,815 | 3.5366 | 1.60% |
| 2012-11-01 | 0 | 4.370 | 4.370 | 4.380 | 4.240 | 4.380 | 1,446,377 | 6,249,917 | 4.3211 | 3.501 | 3.501 | 3.509 | 3.397 | 3.509 | 1,805,483 | 3.4616 | 2.82% |
| 2012-10-31 | 0 | 4.250 | 4.250 | 4.260 | 4.220 | 4.270 | 335,000 | 1,423,810 | 4.2502 | 3.405 | 3.405 | 3.413 | 3.381 | 3.421 | 418,174 | 3.4048 | 0.71% |
| 2012-10-30 | 0 | 4.220 | 4.230 | 4.250 | 4.190 | 4.300 | 653,000 | 2,757,395 | 4.2227 | 3.381 | 3.389 | 3.405 | 3.357 | 3.445 | 815,127 | 3.3828 | -1.86% |
| 2012-10-29 | 0 | 4.300 | 4.270 | 4.280 | 4.280 | 4.370 | 877,000 | 3,784,150 | 4.3149 | 3.445 | 3.421 | 3.429 | 3.429 | 3.501 | 1,094,741 | 3.4567 | -2.27% |
| 2012-10-26 | 0 | 4.400 | 4.360 | 4.400 | 4.360 | 4.480 | 2,452,000 | 10,885,500 | 4.4394 | 3.525 | 3.493 | 3.525 | 3.493 | 3.589 | 3,060,782 | 3.5564 | -2.44% |
| 2012-10-25 | 0 | 4.510 | 4.460 | 4.510 | 4.450 | 4.530 | 2,320,000 | 10,398,970 | 4.4823 | 3.613 | 3.573 | 3.613 | 3.565 | 3.629 | 2,896,009 | 3.5908 | -0.44% |
| 2012-10-24 | 0 | 4.530 | 4.500 | 4.530 | 4.350 | 4.610 | 4,557,000 | 20,550,880 | 4.5097 | 3.629 | 3.605 | 3.629 | 3.485 | 3.693 | 5,688,411 | 3.6128 | 2.95% |
| 2012-10-22 | 0 | 4.400 | 4.400 | 4.410 | 4.320 | 4.430 | 2,156,000 | 9,476,920 | 4.3956 | 3.525 | 3.525 | 3.533 | 3.461 | 3.549 | 2,691,291 | 3.5213 | 0.69% |
| 2012-10-19 | 0 | 4.370 | 4.360 | 4.380 | 4.360 | 4.450 | 834,000 | 3,674,071 | 4.4054 | 3.501 | 3.493 | 3.509 | 3.493 | 3.565 | 1,041,065 | 3.5291 | -0.68% |
| 2012-10-18 | 0 | 4.400 | 4.400 | 4.430 | 4.320 | 4.440 | 3,602,581 | 15,822,144 | 4.3919 | 3.525 | 3.525 | 3.549 | 3.461 | 3.557 | 4,497,029 | 3.5184 | 1.15% |
| 2012-10-17 | 0 | 4.350 | 4.300 | 4.350 | 4.290 | 4.350 | 1,175,000 | 5,073,010 | 4.3175 | 3.485 | 3.445 | 3.485 | 3.437 | 3.485 | 1,466,729 | 3.4587 | 0.93% |
| 2012-10-16 | 0 | 4.310 | 4.300 | 4.310 | 4.310 | 4.420 | 1,766,000 | 7,675,590 | 4.3463 | 3.453 | 3.445 | 3.453 | 3.453 | 3.541 | 2,204,462 | 3.4818 | 0.00% |
| 2012-10-15 | 0 | 4.310 | 4.310 | 4.340 | 4.300 | 4.370 | 408,000 | 1,766,850 | 4.3305 | 3.453 | 3.453 | 3.477 | 3.445 | 3.501 | 509,298 | 3.4692 | -1.15% |
| 2012-10-12 | 0 | 4.360 | 4.340 | 4.350 | 4.350 | 4.400 | 890,000 | 3,891,400 | 4.3724 | 3.493 | 3.477 | 3.485 | 3.485 | 3.525 | 1,110,969 | 3.5027 | 0.93% |
| 2012-10-11 | 0 | 4.320 | 4.310 | 4.320 | 4.290 | 4.420 | 784,000 | 3,406,110 | 4.3445 | 3.461 | 3.453 | 3.461 | 3.437 | 3.541 | 978,651 | 3.4804 | -2.70% |
| 2012-10-10 | 0 | 4.440 | 4.410 | 4.440 | 4.360 | 4.440 | 411,000 | 1,814,910 | 4.4158 | 3.557 | 3.533 | 3.557 | 3.493 | 3.557 | 513,043 | 3.5375 | 0.00% |
| 2012-10-09 | 0 | 4.440 | 4.410 | 4.440 | 4.400 | 4.490 | 306,000 | 1,361,610 | 4.4497 | 3.557 | 3.533 | 3.557 | 3.525 | 3.597 | 381,974 | 3.5647 | 0.00% |
| 2012-10-08 | 0 | 4.440 | 4.430 | 4.440 | 4.430 | 4.500 | 288,000 | 1,285,110 | 4.4622 | 3.557 | 3.549 | 3.557 | 3.549 | 3.605 | 359,505 | 3.5747 | -3.69% |
| 2012-10-05 | 0 | 4.610 | 4.560 | 4.620 | 4.460 | 4.650 | 913,000 | 4,165,440 | 4.5624 | 3.693 | 3.653 | 3.701 | 3.573 | 3.725 | 1,139,679 | 3.6549 | 2.44% |
| 2012-10-04 | 0 | 4.500 | 4.490 | 4.540 | 4.400 | 4.540 | 334,000 | 1,497,440 | 4.4834 | 3.605 | 3.597 | 3.637 | 3.525 | 3.637 | 416,925 | 3.5916 | 0.45% |
| 2012-10-03 | 0 | 4.480 | 4.470 | 4.480 | 4.410 | 4.580 | 883,136 | 3,968,941 | 4.4941 | 3.589 | 3.581 | 3.589 | 3.533 | 3.669 | 1,102,401 | 3.6003 | 0.00% |
| 2012-09-28 | 0 | 4.480 | 4.480 | 4.490 | 4.400 | 4.590 | 1,525,000 | 6,860,350 | 4.4986 | 3.589 | 3.589 | 3.597 | 3.525 | 3.677 | 1,903,627 | 3.6038 | 1.82% |
| 2012-09-27 | 0 | 4.400 | 4.400 | 4.420 | 4.370 | 4.430 | 316,000 | 1,389,590 | 4.3974 | 3.525 | 3.525 | 3.541 | 3.501 | 3.549 | 394,456 | 3.5228 | -1.12% |
| 2012-09-26 | 0 | 4.450 | 4.430 | 4.470 | 4.310 | 4.550 | 2,469,000 | 11,020,980 | 4.4637 | 3.565 | 3.549 | 3.581 | 3.453 | 3.645 | 3,082,003 | 3.5759 | -2.20% |
| 2012-09-25 | 0 | 4.550 | 4.520 | 4.550 | 4.520 | 4.660 | 1,095,000 | 4,993,800 | 4.5605 | 3.645 | 3.621 | 3.645 | 3.621 | 3.733 | 1,366,866 | 3.6535 | 0.00% |
| 2012-09-24 | 0 | 4.550 | 4.540 | 4.550 | 4.480 | 4.640 | 421,000 | 1,919,660 | 4.5598 | 3.645 | 3.637 | 3.645 | 3.589 | 3.717 | 525,526 | 3.6528 | 0.89% |
| 2012-09-21 | 0 | 4.510 | 4.510 | 4.550 | 4.460 | 4.700 | 4,006,000 | 18,295,329 | 4.5670 | 3.613 | 3.613 | 3.645 | 3.573 | 3.765 | 5,000,608 | 3.6586 | -0.66% |
| 2012-09-20 | 0 | 4.540 | 4.510 | 4.540 | 4.420 | 4.690 | 2,120,000 | 9,651,085 | 4.5524 | 3.637 | 3.613 | 3.637 | 3.541 | 3.757 | 2,646,353 | 3.6469 | -3.61% |
| 2012-09-19 | 0 | 4.710 | 4.710 | 4.720 | 4.650 | 4.890 | 4,701,000 | 22,321,286 | 4.7482 | 3.773 | 3.773 | 3.781 | 3.725 | 3.917 | 5,868,163 | 3.8038 | 0.43% |
| 2012-09-18 | 0 | 4.690 | 4.680 | 4.690 | 4.610 | 4.730 | 4,121,000 | 19,268,004 | 4.6756 | 3.757 | 3.749 | 3.757 | 3.693 | 3.789 | 5,144,161 | 3.7456 | 0.43% |
| 2012-09-17 | 0 | 4.670 | 4.660 | 4.670 | 4.630 | 4.780 | 5,814,000 | 27,245,830 | 4.6862 | 3.741 | 3.733 | 3.741 | 3.709 | 3.829 | 7,257,498 | 3.7542 | 1.97% |
| 2012-09-14 | 0 | 4.580 | 4.560 | 4.580 | 4.360 | 4.680 | 16,312,000 | 74,070,827 | 4.5409 | 3.669 | 3.653 | 3.669 | 3.493 | 3.749 | 20,361,938 | 3.6377 | 9.05% |
| 2012-09-13 | 0 | 4.200 | 4.180 | 4.200 | 4.140 | 4.220 | 2,212,000 | 9,276,647 | 4.1938 | 3.365 | 3.349 | 3.365 | 3.317 | 3.381 | 2,761,195 | 3.3596 | 2.44% |
| 2012-09-12 | 0 | 4.100 | 4.100 | 4.120 | 4.070 | 4.170 | 5,759,462 | 23,827,932 | 4.1372 | 3.285 | 3.285 | 3.301 | 3.260 | 3.341 | 7,189,419 | 3.3143 | 0.00% |
| 2012-09-11 | 0 | 4.100 | 4.100 | 4.110 | 4.060 | 4.180 | 2,494,000 | 10,223,675 | 4.0993 | 3.285 | 3.285 | 3.293 | 3.252 | 3.349 | 3,113,210 | 3.2840 | -1.91% |
| 2012-09-10 | 0 | 4.180 | 4.170 | 4.200 | 4.140 | 4.300 | 3,806,038 | 15,993,673 | 4.2022 | 3.349 | 3.341 | 3.365 | 3.317 | 3.445 | 4,751,000 | 3.3664 | 1.21% |
| 2012-09-07 | 0 | 4.130 | 4.110 | 4.120 | 4.060 | 4.230 | 4,970,000 | 20,615,431 | 4.1480 | 3.309 | 3.293 | 3.301 | 3.252 | 3.389 | 6,203,950 | 3.3230 | -1.20% |
| 2012-09-06 | 0 | 4.180 | 4.160 | 4.180 | 4.150 | 4.250 | 743,000 | 3,114,690 | 4.1920 | 3.349 | 3.333 | 3.349 | 3.325 | 3.405 | 927,472 | 3.3583 | 0.24% |
| 2012-09-05 | 0 | 4.170 | 4.170 | 4.200 | 4.120 | 4.250 | 4,046,000 | 16,950,975 | 4.1896 | 3.341 | 3.341 | 3.365 | 3.301 | 3.405 | 5,050,540 | 3.3563 | -1.88% |
| 2012-09-04 | 0 | 4.250 | 4.210 | 4.260 | 4.150 | 4.260 | 2,135,502 | 8,975,711 | 4.2031 | 3.405 | 3.373 | 3.413 | 3.325 | 3.413 | 2,665,704 | 3.3671 | 0.71% |
| 2012-09-03 | 0 | 4.220 | 4.200 | 4.220 | 4.140 | 4.250 | 154,000 | 650,510 | 4.2241 | 3.381 | 3.365 | 3.381 | 3.317 | 3.405 | 192,235 | 3.3839 | 0.48% |
| 2012-08-31 | 0 | 4.200 | 4.180 | 4.200 | 4.150 | 4.230 | 1,370,000 | 5,744,355 | 4.1930 | 3.365 | 3.349 | 3.365 | 3.325 | 3.389 | 1,710,143 | 3.3590 | -0.71% |
| 2012-08-30 | 0 | 4.230 | 4.220 | 4.230 | 4.170 | 4.290 | 2,433,000 | 10,265,170 | 4.2191 | 3.389 | 3.381 | 3.389 | 3.341 | 3.437 | 3,037,064 | 3.3800 | -1.86% |
| 2012-08-29 | 0 | 4.310 | 4.290 | 4.300 | 4.280 | 4.350 | 2,656,000 | 11,454,895 | 4.3128 | 3.453 | 3.437 | 3.445 | 3.429 | 3.485 | 3,315,431 | 3.4550 | 0.23% |
| 2012-08-28 | 0 | 4.300 | 4.290 | 4.300 | 4.250 | 4.330 | 2,089,000 | 8,978,969 | 4.2982 | 3.445 | 3.437 | 3.445 | 3.405 | 3.469 | 2,607,656 | 3.4433 | -0.92% |
| 2012-08-27 | 0 | 4.340 | 4.330 | 4.340 | 4.300 | 4.390 | 2,152,000 | 9,322,022 | 4.3318 | 3.477 | 3.469 | 3.477 | 3.445 | 3.517 | 2,686,298 | 3.4702 | -0.23% |
| 2012-08-24 | 0 | 4.350 | 4.340 | 4.350 | 4.300 | 4.390 | 2,948,000 | 12,728,943 | 4.3178 | 3.485 | 3.477 | 3.485 | 3.445 | 3.517 | 3,679,928 | 3.4590 | 0.69% |
| 2012-08-23 | 0 | 4.320 | 4.300 | 4.320 | 4.220 | 4.380 | 15,083,000 | 64,304,422 | 4.2634 | 3.461 | 3.445 | 3.461 | 3.381 | 3.509 | 18,827,802 | 3.4154 | 1.89% |
| 2012-08-22 | 0 | 4.240 | 4.230 | 4.240 | 4.240 | 4.270 | 4,523,000 | 19,225,680 | 4.2506 | 3.397 | 3.389 | 3.397 | 3.397 | 3.421 | 5,645,969 | 3.4052 | -0.24% |
| 2012-08-21 | 0 | 4.250 | 4.240 | 4.250 | 4.220 | 4.270 | 2,353,000 | 9,993,330 | 4.2471 | 3.405 | 3.397 | 3.405 | 3.381 | 3.421 | 2,937,202 | 3.4023 | 1.19% |
| 2012-08-20 | 0 | 4.200 | 4.180 | 4.200 | 4.160 | 4.230 | 985,882 | 4,151,017 | 4.2105 | 3.365 | 3.349 | 3.365 | 3.333 | 3.389 | 1,230,656 | 3.3730 | 0.00% |
| 2012-08-17 | 0 | 4.200 | 4.190 | 4.200 | 4.160 | 4.240 | 576,000 | 2,425,550 | 4.2110 | 3.365 | 3.357 | 3.365 | 3.333 | 3.397 | 719,009 | 3.3735 | 0.24% |
| 2012-08-16 | 0 | 4.190 | 4.170 | 4.190 | 4.160 | 4.260 | 1,267,000 | 5,330,760 | 4.2074 | 3.357 | 3.341 | 3.357 | 3.333 | 3.413 | 1,581,570 | 3.3705 | -1.18% |
| 2012-08-15 | 0 | 4.240 | 4.220 | 4.230 | 4.190 | 4.260 | 387,000 | 1,636,830 | 4.2295 | 3.397 | 3.381 | 3.389 | 3.357 | 3.413 | 483,084 | 3.3883 | 0.47% |
| 2012-08-14 | 0 | 4.220 | 4.210 | 4.220 | 4.130 | 4.300 | 1,447,000 | 6,113,290 | 4.2248 | 3.381 | 3.373 | 3.381 | 3.309 | 3.445 | 1,806,261 | 3.3845 | 0.48% |
| 2012-08-13 | 0 | 4.200 | 4.190 | 4.200 | 4.190 | 4.240 | 480,000 | 2,023,640 | 4.2159 | 3.365 | 3.357 | 3.365 | 3.357 | 3.397 | 599,174 | 3.3774 | 0.00% |
| 2012-08-10 | 0 | 4.200 | 4.190 | 4.200 | 4.170 | 4.250 | 1,777,000 | 7,492,160 | 4.2162 | 3.365 | 3.357 | 3.365 | 3.341 | 3.405 | 2,218,193 | 3.3776 | -0.94% |
| 2012-08-09 | 0 | 4.240 | 4.230 | 4.240 | 4.230 | 4.250 | 3,146,000 | 13,339,050 | 4.2400 | 3.397 | 3.389 | 3.397 | 3.389 | 3.405 | 3,927,088 | 3.3967 | 0.00% |
| 2012-08-08 | 0 | 4.240 | 4.230 | 4.240 | 4.220 | 4.270 | 2,137,000 | 9,095,760 | 4.2563 | 3.397 | 3.389 | 3.397 | 3.381 | 3.421 | 2,667,574 | 3.4098 | -0.24% |
| 2012-08-07 | 0 | 4.250 | 4.240 | 4.250 | 4.230 | 4.260 | 2,947,000 | 12,523,650 | 4.2496 | 3.405 | 3.397 | 3.405 | 3.389 | 3.413 | 3,678,680 | 3.4044 | 0.24% |
| 2012-08-06 | 0 | 4.240 | 4.230 | 4.240 | 4.170 | 4.240 | 523,074 | 2,212,893 | 4.2306 | 3.397 | 3.389 | 3.397 | 3.341 | 3.397 | 652,943 | 3.3891 | 0.71% |
| 2012-08-03 | 0 | 4.210 | 4.170 | 4.210 | 4.120 | 4.230 | 771,000 | 3,244,280 | 4.2079 | 3.373 | 3.341 | 3.373 | 3.301 | 3.389 | 962,424 | 3.3709 | 0.96% |
| 2012-08-02 | 0 | 4.170 | 4.160 | 4.190 | 4.150 | 4.270 | 1,048,500 | 4,415,060 | 4.2108 | 3.341 | 3.333 | 3.357 | 3.325 | 3.421 | 1,308,821 | 3.3733 | -1.18% |
| 2012-08-01 | 0 | 4.220 | 4.220 | 4.230 | 4.190 | 4.270 | 752,000 | 3,188,890 | 4.2405 | 3.381 | 3.381 | 3.389 | 3.357 | 3.421 | 938,706 | 3.3971 | 0.00% |
| 2012-07-31 | 0 | 4.220 | 4.190 | 4.220 | 4.180 | 4.240 | 456,000 | 1,920,460 | 4.2115 | 3.381 | 3.357 | 3.381 | 3.349 | 3.397 | 569,216 | 3.3739 | -0.47% |
| 2012-07-30 | 0 | 4.240 | 4.210 | 4.240 | 4.210 | 4.300 | 1,126,120 | 4,796,138 | 4.2590 | 3.397 | 3.373 | 3.397 | 3.373 | 3.445 | 1,405,713 | 3.4119 | 0.24% |
| 2012-07-27 | 0 | 4.230 | 4.210 | 4.240 | 4.210 | 4.270 | 1,365,000 | 5,791,370 | 4.2428 | 3.389 | 3.373 | 3.397 | 3.373 | 3.421 | 1,703,902 | 3.3989 | -0.24% |
| 2012-07-26 | 0 | 4.240 | 4.220 | 4.240 | 4.180 | 4.300 | 3,830,000 | 16,368,810 | 4.2738 | 3.397 | 3.381 | 3.397 | 3.349 | 3.445 | 4,780,911 | 3.4238 | 0.00% |
| 2012-07-25 | 0 | 4.240 | 4.210 | 4.240 | 4.190 | 4.290 | 3,419,000 | 14,584,890 | 4.2658 | 3.397 | 3.373 | 3.397 | 3.357 | 3.437 | 4,267,868 | 3.4174 | 1.19% |
| 2012-07-24 | 0 | 4.190 | 4.190 | 4.230 | 4.150 | 4.300 | 3,504,000 | 14,876,900 | 4.2457 | 3.357 | 3.357 | 3.389 | 3.325 | 3.445 | 4,373,972 | 3.4012 | -1.18% |
| 2012-07-23 | 0 | 4.240 | 4.200 | 4.240 | 4.150 | 4.270 | 1,625,000 | 6,899,762 | 4.2460 | 3.397 | 3.365 | 3.397 | 3.325 | 3.421 | 2,028,454 | 3.4015 | -0.24% |
| 2012-07-20 | 0 | 4.250 | 4.230 | 4.270 | 4.170 | 4.350 | 5,571,500 | 23,761,217 | 4.2648 | 3.405 | 3.389 | 3.421 | 3.341 | 3.485 | 6,954,790 | 3.4165 | 0.24% |
| 2012-07-19 | 0 | 4.240 | 4.210 | 4.220 | 4.150 | 4.270 | 1,666,815 | 7,072,576 | 4.2432 | 3.397 | 3.373 | 3.381 | 3.325 | 3.421 | 2,080,651 | 3.3992 | 0.24% |
| 2012-07-18 | 0 | 4.230 | 4.230 | 4.260 | 4.100 | 4.280 | 5,901,690 | 25,009,546 | 4.2377 | 3.389 | 3.389 | 3.413 | 3.285 | 3.429 | 7,366,960 | 3.3948 | -0.94% |
| 2012-07-17 | 0 | 4.270 | 4.240 | 4.260 | 4.210 | 4.280 | 2,850,900 | 12,148,099 | 4.2611 | 3.421 | 3.397 | 3.413 | 3.373 | 3.429 | 3,558,721 | 3.4136 | 0.71% |
| 2012-07-16 | 0 | 4.240 | 4.230 | 4.240 | 4.200 | 4.280 | 1,765,000 | 7,482,140 | 4.2392 | 3.397 | 3.389 | 3.397 | 3.365 | 3.429 | 2,203,214 | 3.3960 | -0.70% |
| 2012-07-13 | 0 | 4.270 | 4.290 | 4.300 | 4.160 | 4.300 | 2,926,968 | 12,473,688 | 4.2616 | 3.421 | 3.437 | 3.445 | 3.333 | 3.445 | 3,653,675 | 3.4140 | 1.18% |
| 2012-07-12 | 0 | 4.220 | 4.210 | 4.220 | 4.150 | 4.250 | 546,000 | 2,290,000 | 4.1941 | 3.381 | 3.373 | 3.381 | 3.325 | 3.405 | 681,561 | 3.3599 | -0.24% |
| 2012-07-11 | 0 | 4.230 | 4.220 | 4.230 | 4.120 | 4.330 | 5,445,000 | 23,307,644 | 4.2806 | 3.389 | 3.381 | 3.389 | 3.301 | 3.469 | 6,796,883 | 3.4292 | 0.00% |
| 2012-07-10 | 0 | 4.230 | 4.230 | 4.250 | 4.120 | 4.440 | 1,572,118 | 6,582,716 | 4.1872 | 3.389 | 3.389 | 3.405 | 3.301 | 3.557 | 1,962,443 | 3.3543 | -1.40% |
| 2012-07-09 | 0 | 4.290 | 4.280 | 4.290 | 4.210 | 4.450 | 606,000 | 2,590,280 | 4.2744 | 3.437 | 3.429 | 3.437 | 3.373 | 3.565 | 756,457 | 3.4242 | -1.61% |
| 2012-07-06 | 0 | 4.360 | 4.350 | 4.360 | 4.350 | 4.450 | 301,000 | 1,319,720 | 4.3845 | 3.493 | 3.485 | 3.493 | 3.485 | 3.565 | 375,732 | 3.5124 | -2.02% |
| 2012-07-05 | 0 | 4.450 | 4.400 | 4.450 | 4.400 | 4.500 | 850,000 | 3,796,060 | 4.4660 | 3.565 | 3.525 | 3.565 | 3.525 | 3.605 | 1,061,038 | 3.5777 | -0.45% |
| 2012-07-04 | 0 | 4.470 | 4.460 | 4.470 | 4.460 | 4.520 | 1,672,278 | 7,523,960 | 4.4992 | 3.581 | 3.573 | 3.581 | 3.573 | 3.621 | 2,087,471 | 3.6043 | -0.67% |
| 2012-07-03 | 0 | 4.500 | 4.470 | 4.500 | 4.380 | 4.530 | 985,195 | 4,405,238 | 4.4714 | 3.605 | 3.581 | 3.605 | 3.509 | 3.629 | 1,229,799 | 3.5821 | 1.12% |
| 2012-06-29 | 0 | 4.450 | 4.450 | 4.460 | 4.360 | 4.470 | 2,886,000 | 12,810,000 | 4.4387 | 3.565 | 3.565 | 3.573 | 3.493 | 3.581 | 3,602,535 | 3.5558 | -0.89% |
| 2012-06-28 | 0 | 4.490 | 4.490 | 4.500 | 4.420 | 4.560 | 1,884,000 | 8,466,990 | 4.4942 | 3.597 | 3.597 | 3.605 | 3.541 | 3.653 | 2,351,759 | 3.6003 | -0.22% |
| 2012-06-27 | 0 | 4.500 | 4.490 | 4.500 | 4.390 | 4.540 | 7,714,000 | 34,442,596 | 4.4649 | 3.605 | 3.597 | 3.605 | 3.517 | 3.637 | 9,629,229 | 3.5769 | 1.12% |
| 2012-06-26 | 0 | 4.450 | 4.440 | 4.450 | 4.360 | 4.510 | 3,799,000 | 16,889,100 | 4.4457 | 3.565 | 3.557 | 3.565 | 3.493 | 3.613 | 4,742,215 | 3.5614 | 0.23% |
| 2012-06-25 | 0 | 4.440 | 4.420 | 4.440 | 4.330 | 4.500 | 1,165,000 | 5,160,166 | 4.4293 | 3.557 | 3.541 | 3.557 | 3.469 | 3.605 | 1,454,246 | 3.5483 | -1.55% |
| 2012-06-22 | 0 | 4.510 | 4.510 | 4.520 | 4.450 | 4.550 | 3,135,640 | 14,105,551 | 4.4985 | 3.613 | 3.613 | 3.621 | 3.565 | 3.645 | 3,914,156 | 3.6037 | -1.74% |
| 2012-06-21 | 0 | 4.590 | 4.590 | 4.600 | 4.590 | 4.650 | 440,000 | 2,022,990 | 4.5977 | 3.677 | 3.677 | 3.685 | 3.677 | 3.725 | 549,243 | 3.6832 | -1.50% |
| 2012-06-20 | 0 | 4.660 | 4.650 | 4.660 | 4.650 | 4.710 | 429,650 | 2,011,235 | 4.6811 | 3.733 | 3.725 | 3.733 | 3.725 | 3.773 | 536,323 | 3.7500 | -0.43% |
| 2012-06-19 | 0 | 4.680 | 4.680 | 4.690 | 4.670 | 4.700 | 410,000 | 1,921,787 | 4.6873 | 3.749 | 3.749 | 3.757 | 3.741 | 3.765 | 511,795 | 3.7550 | -1.27% |
| 2012-06-18 | 0 | 4.740 | 4.750 | 4.760 | 4.700 | 4.850 | 541,000 | 2,563,090 | 4.7377 | 3.797 | 3.805 | 3.813 | 3.765 | 3.885 | 675,319 | 3.7954 | -0.21% |
| 2012-06-15 | 0 | 4.750 | 4.870 | 4.880 | 4.620 | 4.870 | 1,276,000 | 5,948,630 | 4.6619 | 3.805 | 3.901 | 3.909 | 3.701 | 3.901 | 1,592,805 | 3.7347 | 2.81% |
| 2012-06-14 | 0 | 4.620 | 4.600 | 4.610 | 4.600 | 4.650 | 994,992 | 4,596,312 | 4.6194 | 3.701 | 3.685 | 3.693 | 3.685 | 3.725 | 1,242,028 | 3.7006 | -0.22% |
| 2012-06-13 | 0 | 4.630 | 4.610 | 4.630 | 4.590 | 4.700 | 1,746,000 | 8,075,510 | 4.6251 | 3.709 | 3.693 | 3.709 | 3.677 | 3.765 | 2,179,496 | 3.7052 | -1.91% |
| 2012-06-12 | 0 | 4.720 | 4.710 | 4.740 | 4.620 | 4.760 | 424,000 | 1,998,950 | 4.7145 | 3.781 | 3.773 | 3.797 | 3.701 | 3.813 | 529,271 | 3.7768 | -2.48% |
| 2012-06-11 | 0 | 4.840 | 4.830 | 4.870 | 4.780 | 4.880 | 598,000 | 2,892,610 | 4.8371 | 3.877 | 3.869 | 3.901 | 3.829 | 3.909 | 746,471 | 3.8750 | 2.76% |
| 2012-06-08 | 0 | 4.710 | 4.720 | 4.730 | 4.670 | 4.760 | 315,000 | 1,483,420 | 4.7093 | 3.773 | 3.781 | 3.789 | 3.741 | 3.813 | 393,208 | 3.7726 | 0.00% |
| 2012-06-07 | 0 | 4.710 | 4.750 | 4.760 | 4.620 | 4.780 | 1,090,000 | 5,122,610 | 4.6996 | 3.773 | 3.805 | 3.813 | 3.701 | 3.829 | 1,360,625 | 3.7649 | 1.29% |
| 2012-06-06 | 0 | 4.650 | 4.650 | 4.660 | 4.600 | 4.710 | 317,000 | 1,474,640 | 4.6519 | 3.725 | 3.725 | 3.733 | 3.685 | 3.773 | 395,705 | 3.7266 | 0.43% |
| 2012-06-05 | 0 | 4.630 | 4.620 | 4.630 | 4.550 | 4.720 | 368,000 | 1,718,090 | 4.6687 | 3.709 | 3.701 | 3.709 | 3.645 | 3.781 | 459,367 | 3.7401 | 0.00% |
| 2012-06-04 | 0 | 4.630 | 4.600 | 4.630 | 4.450 | 4.640 | 1,220,000 | 5,547,930 | 4.5475 | 3.709 | 3.685 | 3.709 | 3.565 | 3.717 | 1,522,901 | 3.6430 | 0.43% |
| 2012-06-01 | 0 | 4.610 | 4.590 | 4.610 | 4.590 | 4.620 | 243,000 | 1,118,180 | 4.6016 | 3.693 | 3.677 | 3.693 | 3.677 | 3.701 | 303,332 | 3.6863 | 0.00% |
| 2012-05-31 | 0 | 4.610 | 4.600 | 4.610 | 4.570 | 4.650 | 2,167,000 | 9,992,865 | 4.6114 | 3.693 | 3.685 | 3.693 | 3.661 | 3.725 | 2,705,022 | 3.6942 | -1.07% |
| 2012-05-30 | 0 | 4.660 | 4.650 | 4.660 | 4.580 | 4.790 | 1,048,000 | 4,875,420 | 4.6521 | 3.733 | 3.725 | 3.733 | 3.669 | 3.837 | 1,308,197 | 3.7268 | -1.48% |
| 2012-05-29 | 0 | 4.730 | 4.720 | 4.730 | 4.610 | 4.750 | 2,409,000 | 11,299,020 | 4.6903 | 3.789 | 3.781 | 3.789 | 3.693 | 3.805 | 3,007,106 | 3.7574 | 0.21% |
| 2012-05-28 | 0 | 4.720 | 4.720 | 4.790 | 4.510 | 4.800 | 1,093,000 | 5,047,300 | 4.6178 | 3.781 | 3.781 | 3.837 | 3.613 | 3.845 | 1,364,370 | 3.6994 | 1.94% |
| 2012-05-25 | 0 | 4.630 | 4.620 | 4.630 | 4.560 | 4.640 | 468,000 | 2,156,660 | 4.6082 | 3.709 | 3.701 | 3.709 | 3.653 | 3.717 | 584,195 | 3.6917 | -0.43% |
| 2012-05-24 | 0 | 4.650 | 4.600 | 4.670 | 4.560 | 4.670 | 1,395,000 | 6,429,330 | 4.6088 | 3.725 | 3.685 | 3.741 | 3.653 | 3.741 | 1,741,350 | 3.6922 | 0.22% |
| 2012-05-23 | 0 | 4.640 | 4.610 | 4.650 | 4.580 | 4.900 | 1,449,000 | 6,776,161 | 4.6764 | 3.717 | 3.693 | 3.725 | 3.669 | 3.925 | 1,808,757 | 3.7463 | 0.65% |
| 2012-05-22 | 0 | 4.610 | 4.600 | 4.610 | 4.480 | 4.640 | 2,703,985 | 12,418,461 | 4.5927 | 3.693 | 3.685 | 3.693 | 3.589 | 3.717 | 3,375,330 | 3.6792 | 2.90% |
| 2012-05-21 | 0 | 4.480 | 4.460 | 4.490 | 4.340 | 4.500 | 1,012,307 | 4,475,893 | 4.4215 | 3.589 | 3.573 | 3.597 | 3.477 | 3.605 | 1,263,642 | 3.5421 | 0.90% |
| 2012-05-18 | 0 | 4.440 | 4.470 | 4.480 | 4.200 | 4.600 | 3,351,000 | 14,713,028 | 4.3906 | 3.557 | 3.581 | 3.589 | 3.365 | 3.685 | 4,182,985 | 3.5174 | -4.31% |
| 2012-05-17 | 0 | 4.640 | 4.650 | 4.660 | 4.600 | 4.800 | 1,729,794 | 8,032,630 | 4.6437 | 3.717 | 3.725 | 3.733 | 3.685 | 3.845 | 2,159,267 | 3.7201 | -1.28% |
| 2012-05-16 | 0 | 4.700 | 4.690 | 4.700 | 4.600 | 4.940 | 4,395,326 | 20,927,041 | 4.7612 | 3.765 | 3.757 | 3.765 | 3.685 | 3.957 | 5,486,596 | 3.8142 | -3.89% |
| 2012-05-15 | 0 | 4.890 | 4.880 | 4.890 | 4.800 | 5.000 | 2,099,080 | 10,258,012 | 4.8869 | 3.917 | 3.909 | 3.917 | 3.845 | 4.006 | 2,620,239 | 3.9149 | -1.41% |
| 2012-05-14 | 0 | 4.960 | 4.960 | 4.990 | 4.900 | 5.030 | 784,000 | 3,904,680 | 4.9805 | 3.973 | 3.973 | 3.998 | 3.925 | 4.030 | 978,651 | 3.9899 | -1.39% |
| 2012-05-11 | 0 | 5.030 | 5.040 | 5.060 | 4.950 | 5.060 | 843,000 | 4,222,530 | 5.0089 | 4.030 | 4.038 | 4.054 | 3.965 | 4.054 | 1,052,300 | 4.0127 | 0.60% |
| 2012-05-10 | 0 | 5.000 | 5.000 | 5.030 | 4.890 | 5.070 | 1,013,000 | 5,047,980 | 4.9832 | 4.006 | 4.006 | 4.030 | 3.917 | 4.062 | 1,264,507 | 3.9921 | 0.00% |
| 2012-05-09 | 0 | 5.000 | 4.950 | 5.000 | 4.920 | 5.130 | 1,493,000 | 7,488,030 | 5.0154 | 4.006 | 3.965 | 4.006 | 3.941 | 4.110 | 1,863,682 | 4.0179 | -2.72% |
| 2012-05-08 | 0 | 5.140 | 5.130 | 5.180 | 5.070 | 5.280 | 1,327,000 | 6,844,710 | 5.1580 | 4.118 | 4.110 | 4.150 | 4.062 | 4.230 | 1,656,467 | 4.1321 | -1.72% |
| 2012-05-07 | 0 | 5.230 | 5.210 | 5.230 | 5.180 | 5.440 | 581,000 | 3,056,060 | 5.2600 | 4.190 | 4.174 | 4.190 | 4.150 | 4.358 | 725,250 | 4.2138 | -1.32% |
| 2012-05-04 | 0 | 5.300 | 5.300 | 5.330 | 5.280 | 5.460 | 966,511 | 5,168,948 | 5.3480 | 4.246 | 4.246 | 4.270 | 4.230 | 4.374 | 1,206,476 | 4.2843 | -2.21% |
| 2012-05-03 | 0 | 5.420 | 5.420 | 5.460 | 5.400 | 5.490 | 936,200 | 5,079,906 | 5.4261 | 4.342 | 4.342 | 4.374 | 4.326 | 4.398 | 1,168,639 | 4.3469 | -1.28% |
| 2012-05-02 | 0 | 5.490 | 5.480 | 5.490 | 5.470 | 5.600 | 2,294,000 | 12,626,200 | 5.5040 | 4.398 | 4.390 | 4.398 | 4.382 | 4.486 | 2,863,554 | 4.4093 | 0.00% |
| 2012-04-30 | 0 | 5.490 | 5.450 | 5.490 | 5.450 | 5.500 | 536,000 | 2,940,780 | 5.4865 | 4.398 | 4.366 | 4.398 | 4.366 | 4.406 | 669,078 | 4.3953 | 0.73% |
| 2012-04-27 | 0 | 5.450 | 5.430 | 5.470 | 5.430 | 5.550 | 1,509,000 | 8,232,550 | 5.4556 | 4.366 | 4.350 | 4.382 | 4.350 | 4.446 | 1,883,654 | 4.3705 | -2.68% |
| 2012-04-26 | 0 | 5.600 | 5.590 | 5.600 | 5.540 | 5.700 | 1,585,000 | 8,883,490 | 5.6047 | 4.486 | 4.478 | 4.486 | 4.438 | 4.566 | 1,978,523 | 4.4900 | 2.56% |
| 2012-04-25 | 0 | 5.460 | 5.450 | 5.460 | 5.430 | 5.530 | 1,392,000 | 7,639,654 | 5.4883 | 4.374 | 4.366 | 4.374 | 4.350 | 4.430 | 1,737,605 | 4.3967 | 0.55% |
| 2012-04-24 | 0 | 5.430 | 5.430 | 5.440 | 5.400 | 5.560 | 1,453,000 | 7,910,510 | 5.4443 | 4.350 | 4.350 | 4.358 | 4.326 | 4.454 | 1,813,750 | 4.3614 | -2.34% |
| 2012-04-23 | 0 | 5.560 | 5.550 | 5.580 | 5.520 | 5.630 | 474,000 | 2,646,860 | 5.5841 | 4.454 | 4.446 | 4.470 | 4.422 | 4.510 | 591,685 | 4.4734 | -2.11% |
| 2012-04-20 | 0 | 5.680 | 5.680 | 5.700 | 5.620 | 5.710 | 239,000 | 1,355,760 | 5.6726 | 4.550 | 4.550 | 4.566 | 4.502 | 4.574 | 298,339 | 4.5444 | -0.35% |
| 2012-04-19 | 0 | 5.700 | 5.700 | 5.710 | 5.630 | 5.700 | 581,000 | 3,304,220 | 5.6871 | 4.566 | 4.566 | 4.574 | 4.510 | 4.566 | 725,250 | 4.5560 | 0.35% |
| 2012-04-18 | 0 | 5.680 | 5.640 | 5.680 | 5.630 | 5.750 | 1,116,000 | 6,367,530 | 5.7057 | 4.550 | 4.518 | 4.550 | 4.510 | 4.606 | 1,393,080 | 4.5708 | -0.18% |
| 2012-04-17 | 0 | 5.690 | 5.680 | 5.700 | 5.650 | 5.900 | 3,008,470 | 17,353,629 | 5.7683 | 4.558 | 4.550 | 4.566 | 4.526 | 4.727 | 3,755,412 | 4.6210 | 0.18% |
| 2012-04-16 | 0 | 5.680 | 5.680 | 5.690 | 5.650 | 5.760 | 1,893,000 | 10,785,810 | 5.6977 | 4.550 | 4.550 | 4.558 | 4.526 | 4.614 | 2,362,993 | 4.5645 | -1.39% |
| 2012-04-13 | 0 | 5.760 | 5.760 | 5.770 | 5.650 | 5.830 | 2,219,000 | 12,797,871 | 5.7674 | 4.614 | 4.614 | 4.622 | 4.526 | 4.670 | 2,769,933 | 4.6203 | 3.23% |
| 2012-04-12 | 0 | 5.580 | 5.580 | 5.590 | 5.570 | 5.770 | 1,610,427 | 9,057,297 | 5.6242 | 4.470 | 4.470 | 4.478 | 4.462 | 4.622 | 2,010,263 | 4.5055 | -1.06% |
| 2012-04-11 | 0 | 5.640 | 5.640 | 5.650 | 5.580 | 5.800 | 1,886,000 | 10,703,940 | 5.6755 | 4.518 | 4.518 | 4.526 | 4.470 | 4.646 | 2,354,255 | 4.5466 | -2.08% |
| 2012-04-10 | 0 | 5.760 | 5.750 | 5.760 | 5.750 | 5.990 | 2,744,992 | 16,126,012 | 5.8747 | 4.614 | 4.606 | 4.614 | 4.606 | 4.799 | 3,426,518 | 4.7062 | 0.00% |
| 2012-04-05 | 0 | 5.760 | 5.750 | 5.770 | 5.600 | 5.770 | 803,300 | 4,584,030 | 5.7065 | 4.614 | 4.606 | 4.622 | 4.486 | 4.622 | 1,002,743 | 4.5715 | -0.86% |
| 2012-04-03 | 0 | 5.810 | 5.780 | 5.810 | 5.600 | 5.840 | 1,444,000 | 8,279,560 | 5.7338 | 4.654 | 4.630 | 4.654 | 4.486 | 4.678 | 1,802,516 | 4.5933 | 0.00% |
| 2012-04-02 | 0 | 5.810 | 5.800 | 5.810 | 5.770 | 5.900 | 1,178,000 | 6,863,222 | 5.8262 | 4.654 | 4.646 | 4.654 | 4.622 | 4.727 | 1,470,473 | 4.6674 | -2.35% |
| 2012-03-30 | 0 | 5.950 | 5.930 | 5.950 | 5.660 | 6.300 | 12,580,602 | 75,270,930 | 5.9831 | 4.767 | 4.751 | 4.767 | 4.534 | 5.047 | 15,704,110 | 4.7931 | 5.12% |
| 2012-03-29 | 0 | 5.660 | 5.620 | 5.660 | 5.480 | 5.660 | 2,420,000 | 13,549,345 | 5.5989 | 4.534 | 4.502 | 4.534 | 4.390 | 4.534 | 3,020,837 | 4.4853 | 1.62% |
| 2012-03-28 | 0 | 5.570 | 5.560 | 5.570 | 5.480 | 5.840 | 4,418,000 | 24,664,580 | 5.5827 | 4.462 | 4.454 | 4.462 | 4.390 | 4.678 | 5,514,900 | 4.4724 | -3.80% |
| 2012-03-27 | 0 | 5.790 | 5.790 | 5.800 | 5.720 | 5.860 | 2,493,000 | 14,466,250 | 5.8027 | 4.638 | 4.638 | 4.646 | 4.582 | 4.694 | 3,111,961 | 4.6486 | 1.40% |
| 2012-03-26 | 0 | 5.710 | 5.710 | 5.720 | 5.680 | 5.850 | 1,006,002 | 5,763,951 | 5.7296 | 4.574 | 4.574 | 4.582 | 4.550 | 4.686 | 1,255,772 | 4.5900 | -1.89% |
| 2012-03-23 | 0 | 5.820 | 5.770 | 5.820 | 5.690 | 5.850 | 2,489,000 | 14,344,560 | 5.7632 | 4.662 | 4.622 | 4.662 | 4.558 | 4.686 | 3,106,968 | 4.6169 | 0.00% |
| 2012-03-22 | 0 | 5.820 | 5.800 | 5.820 | 5.750 | 5.890 | 994,496 | 5,770,541 | 5.8025 | 4.662 | 4.646 | 4.662 | 4.606 | 4.718 | 1,241,409 | 4.6484 | -0.17% |
| 2012-03-21 | 0 | 5.830 | 5.840 | 5.850 | 5.620 | 5.920 | 3,534,000 | 20,404,235 | 5.7737 | 4.670 | 4.678 | 4.686 | 4.502 | 4.743 | 4,411,420 | 4.6253 | 0.00% |
| 2012-03-20 | 0 | 5.830 | 5.830 | 5.840 | 5.730 | 5.960 | 4,199,000 | 24,455,830 | 5.8242 | 4.670 | 4.670 | 4.678 | 4.590 | 4.775 | 5,241,526 | 4.6658 | -1.19% |
| 2012-03-19 | 0 | 5.900 | 5.860 | 5.900 | 5.680 | 5.930 | 16,188,782 | 92,878,843 | 5.7372 | 4.727 | 4.694 | 4.727 | 4.550 | 4.751 | 20,208,128 | 4.5961 | 4.42% |
| 2012-03-16 | 0 | 5.650 | 5.560 | 5.590 | 5.500 | 6.080 | 31,731,462 | 185,739,745 | 5.8535 | 4.526 | 4.454 | 4.478 | 4.406 | 4.871 | 39,609,739 | 4.6892 | -0.53% |
| 2012-03-15 | 0 | 5.680 | 5.660 | 5.680 | 5.440 | 5.980 | 17,486,000 | 98,661,275 | 5.6423 | 4.550 | 4.534 | 4.550 | 4.358 | 4.791 | 21,827,418 | 4.5201 | -3.24% |
| 2012-03-14 | 0 | 5.870 | 5.860 | 5.870 | 5.770 | 6.100 | 19,600,506 | 115,383,458 | 5.8868 | 4.702 | 4.694 | 4.702 | 4.622 | 4.887 | 24,466,913 | 4.7159 | -4.08% |
| 2012-03-13 | 1 | 6.120 | 6.100 | 6.130 | 6.100 | 6.160 | 640,000 | 3,919,420 | 6.1241 | 4.903 | 4.887 | 4.911 | 4.887 | 4.935 | 798,899 | 4.9060 | -1.29% |
| 2012-03-12 | 0 | 6.200 | 6.190 | 6.200 | 6.180 | 6.540 | 6,458,000 | 40,733,508 | 6.3074 | 4.967 | 4.959 | 4.967 | 4.951 | 5.239 | 8,061,390 | 5.0529 | -5.20% |
| 2012-03-09 | 0 | 6.540 | 6.510 | 6.520 | 6.510 | 6.690 | 2,766,000 | 18,134,350 | 6.5562 | 5.239 | 5.215 | 5.223 | 5.215 | 5.359 | 3,452,742 | 5.2522 | -1.21% |
| 2012-03-08 | 0 | 6.620 | 6.600 | 6.620 | 6.500 | 6.650 | 4,388,000 | 28,880,931 | 6.5818 | 5.303 | 5.287 | 5.303 | 5.207 | 5.327 | 5,477,451 | 5.2727 | 2.00% |
| 2012-03-07 | 0 | 6.490 | 6.440 | 6.500 | 6.070 | 6.500 | 7,413,000 | 47,247,923 | 6.3737 | 5.199 | 5.159 | 5.207 | 4.863 | 5.207 | 9,253,497 | 5.1060 | 5.19% |
| 2012-03-06 | 0 | 6.170 | 6.170 | 6.200 | 6.050 | 6.600 | 4,812,748 | 29,701,831 | 6.1715 | 4.943 | 4.943 | 4.967 | 4.847 | 5.287 | 6,007,656 | 4.9440 | -5.08% |
| 2012-03-05 | 0 | 6.500 | 6.500 | 6.510 | 6.500 | 6.840 | 2,569,000 | 17,002,280 | 6.6182 | 5.207 | 5.207 | 5.215 | 5.207 | 5.480 | 3,206,830 | 5.3019 | -3.70% |
| 2012-03-02 | 0 | 6.750 | 6.740 | 6.750 | 6.730 | 6.880 | 2,014,000 | 13,687,420 | 6.7961 | 5.407 | 5.399 | 5.407 | 5.391 | 5.512 | 2,514,035 | 5.4444 | 1.50% |
| 2012-03-01 | 0 | 6.650 | 6.650 | 6.660 | 6.600 | 6.900 | 2,263,000 | 15,165,400 | 6.7015 | 5.327 | 5.327 | 5.335 | 5.287 | 5.528 | 2,824,857 | 5.3686 | -2.92% |
| 2012-02-29 | 0 | 6.850 | 6.840 | 6.850 | 6.680 | 6.900 | 2,680,874 | 18,287,665 | 6.8215 | 5.488 | 5.480 | 5.488 | 5.351 | 5.528 | 3,346,481 | 5.4647 | 2.85% |
| 2012-02-28 | 0 | 6.660 | 6.660 | 6.690 | 6.570 | 6.730 | 1,596,622 | 10,604,326 | 6.6417 | 5.335 | 5.335 | 5.359 | 5.263 | 5.391 | 1,993,031 | 5.3207 | -1.04% |
| 2012-02-27 | 0 | 6.730 | 6.720 | 6.730 | 6.580 | 6.760 | 2,353,000 | 15,766,520 | 6.7006 | 5.391 | 5.383 | 5.391 | 5.271 | 5.415 | 2,937,202 | 5.3679 | 2.44% |
| 2012-02-24 | 0 | 6.570 | 6.570 | 6.590 | 6.470 | 6.630 | 1,039,000 | 6,831,820 | 6.5754 | 5.263 | 5.263 | 5.279 | 5.183 | 5.311 | 1,296,963 | 5.2676 | 0.31% |
| 2012-02-23 | 0 | 6.550 | 6.540 | 6.550 | 6.450 | 6.750 | 2,034,000 | 13,369,210 | 6.5729 | 5.247 | 5.239 | 5.247 | 5.167 | 5.407 | 2,539,001 | 5.2655 | 0.92% |
| 2012-02-22 | 0 | 6.490 | 6.490 | 6.500 | 6.380 | 6.530 | 2,533,000 | 16,421,052 | 6.4828 | 5.199 | 5.199 | 5.207 | 5.111 | 5.231 | 3,161,892 | 5.1934 | 0.62% |
| 2012-02-21 | 0 | 6.450 | 6.440 | 6.450 | 6.320 | 6.820 | 3,128,000 | 20,258,270 | 6.4764 | 5.167 | 5.159 | 5.167 | 5.063 | 5.464 | 3,904,619 | 5.1883 | -4.02% |
| 2012-02-20 | 0 | 6.720 | 6.720 | 6.730 | 6.690 | 6.870 | 1,279,000 | 8,643,080 | 6.7577 | 5.383 | 5.383 | 5.391 | 5.359 | 5.504 | 1,596,550 | 5.4136 | 0.75% |
| 2012-02-17 | 0 | 6.670 | 6.660 | 6.670 | 6.650 | 6.910 | 2,297,400 | 15,529,392 | 6.7596 | 5.343 | 5.335 | 5.343 | 5.327 | 5.536 | 2,867,798 | 5.4151 | -0.30% |
| 2012-02-16 | 0 | 6.690 | 6.660 | 6.680 | 6.610 | 6.950 | 2,457,992 | 16,511,974 | 6.7177 | 5.359 | 5.335 | 5.351 | 5.295 | 5.568 | 3,068,261 | 5.3815 | -2.34% |
| 2012-02-15 | 0 | 6.850 | 6.840 | 6.890 | 6.590 | 7.000 | 3,065,000 | 21,009,120 | 6.8545 | 5.488 | 5.480 | 5.520 | 5.279 | 5.608 | 3,825,977 | 5.4912 | 3.95% |
| 2012-02-14 | 0 | 6.590 | 6.590 | 6.600 | 6.510 | 6.680 | 2,682,000 | 17,664,610 | 6.5864 | 5.279 | 5.279 | 5.287 | 5.215 | 5.351 | 3,347,886 | 5.2763 | 2.17% |
| 2012-02-13 | 0 | 6.450 | 6.430 | 6.440 | 6.400 | 6.710 | 6,513,000 | 42,582,895 | 6.5381 | 5.167 | 5.151 | 5.159 | 5.127 | 5.375 | 8,130,046 | 5.2377 | -2.71% |
| 2012-02-10 | 0 | 6.630 | 6.630 | 6.640 | 6.590 | 7.080 | 6,352,180 | 42,850,982 | 6.7459 | 5.311 | 5.311 | 5.319 | 5.279 | 5.672 | 7,929,297 | 5.4041 | -4.60% |
| 2012-02-09 | 0 | 6.950 | 6.950 | 6.970 | 6.810 | 7.040 | 8,876,874 | 61,444,165 | 6.9218 | 5.568 | 5.568 | 5.584 | 5.456 | 5.640 | 11,080,821 | 5.5451 | 2.21% |
| 2012-02-08 | 0 | 6.800 | 6.790 | 6.800 | 6.430 | 6.950 | 11,823,244 | 80,004,731 | 6.7667 | 5.447 | 5.439 | 5.447 | 5.151 | 5.568 | 14,758,715 | 5.4208 | 6.08% |
| 2012-02-07 | 0 | 6.410 | 6.410 | 6.430 | 6.070 | 6.430 | 9,213,001 | 57,513,895 | 6.2427 | 5.135 | 5.135 | 5.151 | 4.863 | 5.151 | 11,500,402 | 5.0010 | 6.48% |
| 2012-02-06 | 0 | 6.020 | 6.020 | 6.040 | 6.000 | 6.130 | 1,953,000 | 11,857,410 | 6.0714 | 4.823 | 4.823 | 4.839 | 4.807 | 4.911 | 2,437,890 | 4.8638 | 0.84% |
| 2012-02-03 | 0 | 5.970 | 5.960 | 5.970 | 5.880 | 6.000 | 1,425,118 | 8,497,078 | 5.9624 | 4.783 | 4.775 | 4.783 | 4.710 | 4.807 | 1,778,946 | 4.7765 | 0.00% |
| 2012-02-02 | 0 | 5.970 | 5.950 | 5.970 | 5.900 | 5.990 | 3,170,874 | 18,878,675 | 5.9538 | 4.783 | 4.767 | 4.783 | 4.727 | 4.799 | 3,958,138 | 4.7696 | 1.53% |
| 2012-02-01 | 0 | 5.880 | 5.850 | 5.880 | 5.850 | 6.000 | 1,957,000 | 11,563,515 | 5.9088 | 4.710 | 4.686 | 4.710 | 4.686 | 4.807 | 2,442,883 | 4.7336 | -0.34% |
| 2012-01-31 | 0 | 5.900 | 5.890 | 5.900 | 5.730 | 5.970 | 3,912,827 | 22,855,884 | 5.8413 | 4.727 | 4.718 | 4.727 | 4.590 | 4.783 | 4,884,302 | 4.6795 | -1.01% |
| 2012-01-30 | 0 | 5.960 | 5.920 | 5.940 | 5.920 | 6.160 | 9,707,000 | 58,146,272 | 5.9901 | 4.775 | 4.743 | 4.759 | 4.743 | 4.935 | 12,117,051 | 4.7987 | -3.25% |
| 2012-01-27 | 0 | 6.160 | 6.160 | 6.190 | 6.100 | 6.250 | 6,131,482 | 37,865,369 | 6.1756 | 4.935 | 4.935 | 4.959 | 4.887 | 5.007 | 7,653,804 | 4.9473 | 1.48% |
| 2012-01-26 | 0 | 6.070 | 6.070 | 6.080 | 5.760 | 6.070 | 10,747,315 | 64,115,458 | 5.9657 | 4.863 | 4.863 | 4.871 | 4.614 | 4.863 | 13,415,655 | 4.7792 | 7.82% |
| 2012-01-20 | 0 | 5.630 | 5.610 | 5.620 | 5.500 | 5.680 | 7,526,105 | 42,091,422 | 5.5927 | 4.510 | 4.494 | 4.502 | 4.406 | 4.550 | 9,394,684 | 4.4803 | 3.87% |
| 2012-01-19 | 0 | 5.420 | 5.410 | 5.440 | 5.390 | 5.490 | 3,489,941 | 19,012,705 | 5.4479 | 4.342 | 4.334 | 4.358 | 4.318 | 4.398 | 4,356,422 | 4.3643 | 0.74% |
| 2012-01-18 | 0 | 5.380 | 5.340 | 5.370 | 5.290 | 5.580 | 8,651,000 | 46,778,570 | 5.4073 | 4.310 | 4.278 | 4.302 | 4.238 | 4.470 | 10,798,868 | 4.3318 | 1.13% |
| 2012-01-17 | 0 | 5.320 | 5.310 | 5.330 | 5.050 | 5.380 | 6,157,118 | 32,429,430 | 5.2670 | 4.262 | 4.254 | 4.270 | 4.046 | 4.310 | 7,685,805 | 4.2194 | 5.77% |
| 2012-01-16 | 0 | 5.030 | 5.020 | 5.060 | 5.020 | 5.200 | 1,627,000 | 8,266,990 | 5.0811 | 4.030 | 4.022 | 4.054 | 4.022 | 4.166 | 2,030,951 | 4.0705 | -2.14% |
| 2012-01-13 | 0 | 5.140 | 5.130 | 5.140 | 5.110 | 5.210 | 2,694,000 | 13,874,780 | 5.1503 | 4.118 | 4.110 | 4.118 | 4.094 | 4.174 | 3,362,865 | 4.1259 | 0.59% |
| 2012-01-12 | 0 | 5.110 | 5.110 | 5.120 | 4.970 | 5.120 | 4,225,000 | 21,404,455 | 5.0661 | 4.094 | 4.094 | 4.102 | 3.981 | 4.102 | 5,273,982 | 4.0585 | 1.19% |
| 2012-01-11 | 0 | 5.050 | 5.040 | 5.050 | 4.800 | 5.120 | 8,276,000 | 41,771,340 | 5.0473 | 4.046 | 4.038 | 4.046 | 3.845 | 4.102 | 10,330,763 | 4.0434 | 4.99% |
| 2012-01-10 | 0 | 4.810 | 4.810 | 4.820 | 4.620 | 4.820 | 4,146,118 | 19,647,690 | 4.7388 | 3.853 | 3.853 | 3.861 | 3.701 | 3.861 | 5,175,515 | 3.7963 | 3.22% |
| 2012-01-09 | 0 | 4.660 | 4.650 | 4.660 | 4.440 | 4.680 | 7,817,000 | 35,701,830 | 4.5672 | 3.733 | 3.725 | 3.733 | 3.557 | 3.749 | 9,757,802 | 3.6588 | 0.43% |
| 2012-01-06 | 0 | 4.640 | 4.640 | 4.670 | 4.620 | 4.900 | 4,967,118 | 23,298,986 | 4.6906 | 3.717 | 3.717 | 3.741 | 3.701 | 3.925 | 6,200,352 | 3.7577 | -4.92% |
| 2012-01-05 | 0 | 4.880 | 4.880 | 4.890 | 4.840 | 4.880 | 2,445,682 | 11,886,038 | 4.8600 | 3.909 | 3.909 | 3.917 | 3.877 | 3.909 | 3,052,895 | 3.8934 | 0.83% |
| 2012-01-04 | 0 | 4.840 | 4.830 | 4.840 | 4.840 | 4.930 | 1,493,000 | 7,270,000 | 4.8694 | 3.877 | 3.869 | 3.877 | 3.877 | 3.949 | 1,863,682 | 3.9009 | -1.02% |
| 2012-01-03 | 0 | 4.890 | 4.890 | 4.920 | 4.890 | 4.990 | 733,000 | 3,612,160 | 4.9279 | 3.917 | 3.917 | 3.941 | 3.917 | 3.998 | 914,989 | 3.9478 | -0.61% |
| 2011-12-30 | 0 | 4.920 | 4.910 | 4.920 | 4.820 | 4.920 | 2,284,000 | 11,185,520 | 4.8973 | 3.941 | 3.933 | 3.941 | 3.861 | 3.941 | 2,851,071 | 3.9233 | 0.20% |
| 2011-12-29 | 0 | 4.910 | 4.910 | 4.920 | 4.800 | 4.920 | 1,193,118 | 5,824,367 | 4.8816 | 3.933 | 3.933 | 3.941 | 3.845 | 3.941 | 1,489,345 | 3.9107 | 0.41% |
| 2011-12-28 | 0 | 4.890 | 4.900 | 4.910 | 4.790 | 4.910 | 5,802,000 | 28,293,660 | 4.8765 | 3.917 | 3.925 | 3.933 | 3.837 | 3.933 | 7,242,519 | 3.9066 | -0.20% |
| 2011-12-23 | 0 | 4.900 | 4.890 | 4.900 | 4.870 | 4.950 | 6,583,000 | 32,243,955 | 4.8981 | 3.925 | 3.917 | 3.925 | 3.901 | 3.965 | 8,217,425 | 3.9239 | -0.20% |
| 2011-12-22 | 0 | 4.910 | 4.890 | 4.900 | 4.770 | 4.910 | 13,620,332 | 66,392,769 | 4.8745 | 3.933 | 3.917 | 3.925 | 3.821 | 3.933 | 17,001,984 | 3.9050 | -0.20% |
| 2011-12-21 | 0 | 4.920 | 4.900 | 4.920 | 4.830 | 5.030 | 10,094,556 | 49,646,717 | 4.9182 | 3.941 | 3.925 | 3.941 | 3.869 | 4.030 | 12,600,829 | 3.9400 | 0.41% |
| 2011-12-20 | 0 | 4.900 | 4.900 | 4.910 | 4.700 | 4.910 | 7,320,589 | 35,465,581 | 4.8446 | 3.925 | 3.925 | 3.933 | 3.765 | 3.933 | 9,138,143 | 3.8810 | 0.20% |
| 2011-12-19 | 0 | 4.890 | 4.880 | 4.890 | 4.700 | 4.990 | 6,359,000 | 30,747,782 | 4.8353 | 3.917 | 3.909 | 3.917 | 3.765 | 3.998 | 7,937,810 | 3.8736 | 0.20% |
| 2011-12-16 | 0 | 4.880 | 4.880 | 4.890 | 4.510 | 4.910 | 22,285,000 | 106,176,620 | 4.7645 | 3.909 | 3.909 | 3.917 | 3.613 | 3.933 | 27,817,913 | 3.8168 | -0.20% |
| 2011-12-15 | 0 | 4.890 | 4.890 | 4.900 | 4.800 | 4.950 | 3,139,000 | 15,272,546 | 4.8654 | 3.917 | 3.917 | 3.925 | 3.845 | 3.965 | 3,918,350 | 3.8977 | -1.41% |
| 2011-12-14 | 0 | 4.960 | 4.950 | 4.960 | 4.860 | 5.060 | 9,101,841 | 45,040,717 | 4.9485 | 3.973 | 3.965 | 3.973 | 3.893 | 4.054 | 11,361,643 | 3.9643 | -3.69% |
| 2011-12-13 | 0 | 5.150 | 5.150 | 5.160 | 4.990 | 5.160 | 6,059,364 | 30,849,264 | 5.0912 | 4.126 | 4.126 | 4.134 | 3.998 | 4.134 | 7,563,781 | 4.0786 | -1.72% |
| 2011-12-12 | 0 | 5.240 | 5.230 | 5.260 | 5.230 | 5.330 | 2,582,000 | 13,602,330 | 5.2681 | 4.198 | 4.190 | 4.214 | 4.190 | 4.270 | 3,223,058 | 4.2203 | -0.38% |
| 2011-12-09 | 0 | 5.260 | 5.260 | 5.270 | 5.250 | 5.480 | 1,916,000 | 10,272,210 | 5.3613 | 4.214 | 4.214 | 4.222 | 4.206 | 4.390 | 2,391,704 | 4.2949 | -3.84% |
| 2011-12-08 | 0 | 5.470 | 5.460 | 5.480 | 5.430 | 5.520 | 1,183,000 | 6,471,472 | 5.4704 | 4.382 | 4.374 | 4.390 | 4.350 | 4.422 | 1,476,715 | 4.3823 | -1.44% |
| 2011-12-07 | 0 | 5.550 | 5.510 | 5.540 | 5.430 | 5.590 | 4,112,000 | 22,659,964 | 5.5107 | 4.446 | 4.414 | 4.438 | 4.350 | 4.478 | 5,132,926 | 4.4146 | -0.18% |
| 2011-12-06 | 0 | 5.560 | 5.550 | 5.560 | 5.510 | 5.690 | 842,841 | 4,685,455 | 5.5591 | 4.454 | 4.446 | 4.454 | 4.414 | 4.558 | 1,052,101 | 4.4534 | -2.28% |
| 2011-12-05 | 0 | 5.690 | 5.680 | 5.690 | 5.640 | 5.750 | 2,547,000 | 14,453,668 | 5.6748 | 4.558 | 4.550 | 4.558 | 4.518 | 4.606 | 3,179,368 | 4.5461 | 0.89% |
| 2011-12-02 | 0 | 5.640 | 5.620 | 5.640 | 5.480 | 5.750 | 3,293,000 | 18,466,725 | 5.6079 | 4.518 | 4.502 | 4.518 | 4.390 | 4.606 | 4,110,585 | 4.4925 | -1.57% |
| 2011-12-01 | 0 | 5.730 | 5.720 | 5.730 | 5.660 | 5.760 | 6,127,000 | 35,051,541 | 5.7208 | 4.590 | 4.582 | 4.590 | 4.534 | 4.614 | 7,648,210 | 4.5830 | 5.33% |
| 2011-11-30 | 0 | 5.440 | 5.430 | 5.440 | 5.400 | 5.530 | 1,686,364 | 9,180,267 | 5.4438 | 4.358 | 4.350 | 4.358 | 4.326 | 4.430 | 2,105,054 | 4.3611 | -1.45% |
| 2011-11-29 | 0 | 5.520 | 5.510 | 5.520 | 5.480 | 5.550 | 2,367,118 | 13,053,591 | 5.5146 | 4.422 | 4.414 | 4.422 | 4.390 | 4.446 | 2,954,825 | 4.4177 | 1.28% |
| 2011-11-28 | 0 | 5.450 | 5.430 | 5.450 | 5.330 | 5.500 | 2,629,208 | 14,273,243 | 5.4287 | 4.366 | 4.350 | 4.366 | 4.270 | 4.406 | 3,281,987 | 4.3490 | 2.64% |
| 2011-11-25 | 0 | 5.310 | 5.310 | 5.320 | 5.300 | 5.610 | 4,671,000 | 25,165,810 | 5.3877 | 4.254 | 4.254 | 4.262 | 4.246 | 4.494 | 5,830,714 | 4.3161 | -5.35% |
| 2011-11-24 | 0 | 5.610 | 5.610 | 5.630 | 5.510 | 5.670 | 12,436,000 | 70,058,420 | 5.6335 | 4.494 | 4.494 | 4.510 | 4.414 | 4.542 | 15,523,606 | 4.5130 | -0.88% |
| 2011-11-23 | 0 | 5.660 | 5.640 | 5.650 | 5.520 | 5.760 | 8,207,000 | 45,978,970 | 5.6024 | 4.534 | 4.518 | 4.526 | 4.422 | 4.614 | 10,244,631 | 4.4881 | -2.41% |
| 2011-11-22 | 0 | 5.800 | 5.790 | 5.800 | 5.700 | 5.870 | 8,171,000 | 47,025,350 | 5.7552 | 4.646 | 4.638 | 4.646 | 4.566 | 4.702 | 10,199,693 | 4.6105 | -1.69% |
| 2011-11-21 | 0 | 5.900 | 5.950 | 5.960 | 5.740 | 6.080 | 11,006,000 | 64,602,540 | 5.8698 | 4.727 | 4.767 | 4.775 | 4.598 | 4.871 | 13,738,566 | 4.7023 | -3.28% |
| 2011-11-18 | 0 | 6.100 | 6.100 | 6.110 | 6.040 | 6.150 | 5,861,000 | 35,736,740 | 6.0974 | 4.887 | 4.887 | 4.895 | 4.839 | 4.927 | 7,316,167 | 4.8846 | -2.87% |
| 2011-11-17 | 0 | 6.280 | 6.280 | 6.290 | 6.010 | 6.290 | 8,797,000 | 54,347,550 | 6.1780 | 5.031 | 5.031 | 5.039 | 4.815 | 5.039 | 10,981,116 | 4.9492 | -0.16% |
| 2011-11-16 | 0 | 6.290 | 6.300 | 6.310 | 6.150 | 6.490 | 5,279,164 | 33,077,963 | 6.2658 | 5.039 | 5.047 | 5.055 | 4.927 | 5.199 | 6,589,873 | 5.0195 | -2.18% |
| 2011-11-15 | 0 | 6.430 | 6.400 | 6.430 | 6.110 | 6.480 | 9,328,000 | 59,444,595 | 6.3727 | 5.151 | 5.127 | 5.151 | 4.895 | 5.191 | 11,643,953 | 5.1052 | 2.72% |
| 2011-11-14 | 0 | 6.260 | 6.250 | 6.260 | 6.010 | 6.300 | 21,026,514 | 130,578,305 | 6.2102 | 5.015 | 5.007 | 5.015 | 4.815 | 5.047 | 26,246,970 | 4.9750 | 3.47% |
| 2011-11-11 | 0 | 6.050 | 6.040 | 6.050 | 5.990 | 6.180 | 8,739,000 | 52,808,420 | 6.0428 | 4.847 | 4.839 | 4.847 | 4.799 | 4.951 | 10,908,716 | 4.8409 | -2.42% |
| 2011-11-10 | 0 | 6.200 | 6.200 | 6.210 | 5.950 | 6.340 | 11,201,200 | 69,134,027 | 6.1720 | 4.967 | 4.967 | 4.975 | 4.767 | 5.079 | 13,982,230 | 4.9444 | -5.92% |
| 2011-11-09 | 0 | 6.590 | 6.590 | 6.600 | 6.410 | 6.610 | 8,064,100 | 52,719,989 | 6.5376 | 5.279 | 5.279 | 5.287 | 5.135 | 5.295 | 10,066,252 | 5.2373 | 1.70% |
| 2011-11-08 | 0 | 6.480 | 6.460 | 6.480 | 6.450 | 6.690 | 4,359,290 | 28,438,605 | 6.5237 | 5.191 | 5.175 | 5.191 | 5.167 | 5.359 | 5,441,613 | 5.2261 | -1.07% |
| 2011-11-07 | 0 | 6.550 | 6.500 | 6.570 | 6.470 | 6.840 | 5,750,924 | 37,828,300 | 6.5778 | 5.247 | 5.207 | 5.263 | 5.183 | 5.480 | 7,178,762 | 5.2695 | -2.67% |
| 2011-11-04 | 0 | 6.730 | 6.730 | 6.760 | 6.670 | 6.820 | 3,773,000 | 25,450,820 | 6.7455 | 5.391 | 5.391 | 5.415 | 5.343 | 5.464 | 4,709,759 | 5.4038 | 2.75% |
| 2011-11-03 | 0 | 6.550 | 6.550 | 6.560 | 6.450 | 6.860 | 7,384,118 | 48,376,845 | 6.5515 | 5.247 | 5.247 | 5.255 | 5.167 | 5.496 | 9,217,444 | 5.2484 | -4.24% |
| 2011-11-02 | 0 | 6.840 | 6.840 | 6.850 | 6.630 | 6.900 | 6,143,000 | 41,481,120 | 6.7526 | 5.480 | 5.480 | 5.488 | 5.311 | 5.528 | 7,668,182 | 5.4095 | -1.30% |
| 2011-11-01 | 0 | 6.930 | 6.930 | 6.940 | 6.800 | 7.030 | 4,601,314 | 31,951,330 | 6.9440 | 5.552 | 5.552 | 5.560 | 5.447 | 5.632 | 5,743,727 | 5.5628 | -3.75% |
| 2011-10-31 | 0 | 7.200 | 7.200 | 7.230 | 6.700 | 7.280 | 12,848,000 | 92,211,432 | 7.1771 | 5.768 | 5.768 | 5.792 | 5.367 | 5.832 | 16,037,897 | 5.7496 | -1.64% |
| 2011-10-28 | 0 | 7.320 | 7.300 | 7.340 | 7.300 | 7.480 | 7,375,000 | 54,583,643 | 7.4012 | 5.864 | 5.848 | 5.880 | 5.848 | 5.992 | 9,206,063 | 5.9291 | 0.97% |
| 2011-10-27 | 0 | 7.250 | 7.240 | 7.250 | 6.820 | 7.360 | 6,098,000 | 43,967,719 | 7.2102 | 5.808 | 5.800 | 5.808 | 5.464 | 5.896 | 7,612,009 | 5.7761 | 5.53% |
| 2011-10-26 | 0 | 6.870 | 6.850 | 6.870 | 6.780 | 6.910 | 1,930,000 | 13,236,660 | 6.8584 | 5.504 | 5.488 | 5.504 | 5.431 | 5.536 | 2,409,180 | 5.4943 | -0.58% |
| 2011-10-25 | 0 | 6.910 | 6.900 | 6.940 | 6.840 | 6.980 | 2,368,250 | 16,374,170 | 6.9140 | 5.536 | 5.528 | 5.560 | 5.480 | 5.592 | 2,956,238 | 5.5389 | 1.02% |
| 2011-10-24 | 0 | 6.840 | 6.810 | 6.840 | 6.800 | 6.920 | 1,614,000 | 11,063,980 | 6.8550 | 5.480 | 5.456 | 5.480 | 5.447 | 5.544 | 2,014,723 | 5.4916 | 2.40% |
| 2011-10-21 | 0 | 6.680 | 6.650 | 6.660 | 6.580 | 6.720 | 995,000 | 6,634,660 | 6.6680 | 5.351 | 5.327 | 5.335 | 5.271 | 5.383 | 1,242,038 | 5.3418 | 0.15% |
| 2011-10-20 | 0 | 6.670 | 6.630 | 6.710 | 6.620 | 6.830 | 3,676,000 | 24,690,660 | 6.7167 | 5.343 | 5.311 | 5.375 | 5.303 | 5.472 | 4,588,676 | 5.3808 | -3.47% |
| 2011-10-19 | 0 | 6.910 | 6.910 | 6.930 | 6.760 | 6.940 | 2,682,000 | 18,422,730 | 6.8690 | 5.536 | 5.536 | 5.552 | 5.415 | 5.560 | 3,347,886 | 5.5028 | 1.02% |
| 2011-10-18 | 0 | 6.840 | 6.780 | 6.800 | 6.750 | 7.280 | 3,082,000 | 21,206,860 | 6.8809 | 5.480 | 5.431 | 5.447 | 5.407 | 5.832 | 3,847,198 | 5.5123 | -5.91% |
| 2011-10-17 | 0 | 7.270 | 7.260 | 7.270 | 7.160 | 7.310 | 1,614,000 | 11,712,740 | 7.2570 | 5.824 | 5.816 | 5.824 | 5.736 | 5.856 | 2,014,723 | 5.8136 | 2.97% |
| 2011-10-14 | 0 | 7.060 | 7.040 | 7.090 | 6.900 | 7.500 | 5,400,796 | 38,174,228 | 7.0683 | 5.656 | 5.640 | 5.680 | 5.528 | 6.008 | 6,741,704 | 5.6624 | -6.12% |
| 2011-10-13 | 0 | 7.520 | 7.500 | 7.520 | 7.180 | 7.790 | 10,242,566 | 77,114,933 | 7.5289 | 6.024 | 6.008 | 6.024 | 5.752 | 6.241 | 12,785,587 | 6.0314 | 5.47% |
| 2011-10-12 | 0 | 7.130 | 7.140 | 7.150 | 6.860 | 7.250 | 8,875,181 | 62,922,532 | 7.0897 | 5.712 | 5.720 | 5.728 | 5.496 | 5.808 | 11,078,708 | 5.6796 | 1.71% |
| 2011-10-11 | 0 | 7.010 | 7.010 | 7.020 | 6.820 | 7.100 | 11,271,000 | 78,217,460 | 6.9397 | 5.616 | 5.616 | 5.624 | 5.464 | 5.688 | 14,069,360 | 5.5594 | 3.24% |
| 2011-10-10 | 0 | 6.790 | 6.760 | 6.790 | 6.500 | 6.880 | 6,679,800 | 44,635,654 | 6.6822 | 5.439 | 5.415 | 5.439 | 5.207 | 5.512 | 8,338,259 | 5.3531 | -1.31% |
| 2011-10-07 | 0 | 6.880 | 6.860 | 6.870 | 6.420 | 6.900 | 13,454,118 | 89,835,030 | 6.6771 | 5.512 | 5.496 | 5.504 | 5.143 | 5.528 | 16,794,502 | 5.3491 | 2.69% |
| 2011-10-06 | 0 | 6.700 | 6.690 | 6.700 | 6.370 | 6.700 | 6,016,251 | 39,219,271 | 6.5189 | 5.367 | 5.359 | 5.367 | 5.103 | 5.367 | 7,509,964 | 5.2223 | 5.85% |
| 2011-10-04 | 0 | 6.330 | 6.320 | 6.330 | 5.900 | 6.460 | 6,076,000 | 37,786,960 | 6.2191 | 5.071 | 5.063 | 5.071 | 4.727 | 5.175 | 7,584,547 | 4.9821 | -3.06% |
| 2011-10-03 | 0 | 6.530 | 6.520 | 6.550 | 5.910 | 6.810 | 5,442,000 | 34,659,240 | 6.3688 | 5.231 | 5.223 | 5.247 | 4.735 | 5.456 | 6,793,138 | 5.1021 | -4.11% |
| 2011-09-30 | 0 | 6.810 | 6.890 | 6.900 | 6.560 | 6.890 | 9,594,000 | 64,401,760 | 6.7127 | 5.456 | 5.520 | 5.528 | 5.255 | 5.520 | 11,975,995 | 5.3776 | 2.41% |
| 2011-09-28 | 0 | 6.650 | 6.650 | 6.670 | 6.510 | 7.000 | 7,335,000 | 48,906,740 | 6.6676 | 5.327 | 5.327 | 5.343 | 5.215 | 5.608 | 9,156,131 | 5.3414 | -5.14% |
| 2011-09-27 | 0 | 7.010 | 7.000 | 7.020 | 7.000 | 7.250 | 3,501,000 | 24,868,440 | 7.1032 | 5.616 | 5.608 | 5.624 | 5.608 | 5.808 | 4,370,227 | 5.6904 | -1.54% |
| 2011-09-26 | 0 | 7.120 | 7.110 | 7.120 | 6.750 | 7.270 | 8,182,000 | 57,401,605 | 7.0156 | 5.704 | 5.696 | 5.704 | 5.407 | 5.824 | 10,213,424 | 5.6202 | -3.00% |
| 2011-09-23 | 0 | 7.340 | 7.380 | 7.390 | 7.000 | 7.450 | 5,016,000 | 36,156,555 | 7.2082 | 5.880 | 5.912 | 5.920 | 5.608 | 5.968 | 6,261,371 | 5.7745 | -4.43% |
| 2011-09-22 | 0 | 7.680 | 7.650 | 7.680 | 7.650 | 7.950 | 2,981,000 | 23,106,640 | 7.7513 | 6.152 | 6.128 | 6.152 | 6.128 | 6.369 | 3,721,122 | 6.2096 | -4.00% |
| 2011-09-21 | 0 | 8.000 | 7.990 | 8.000 | 7.800 | 8.110 | 1,917,000 | 15,316,630 | 7.9899 | 6.409 | 6.401 | 6.409 | 6.249 | 6.497 | 2,392,952 | 6.4007 | 0.50% |
| 2011-09-20 | 0 | 7.960 | 7.970 | 7.980 | 7.570 | 7.980 | 5,425,000 | 42,509,225 | 7.8358 | 6.377 | 6.385 | 6.393 | 6.064 | 6.393 | 6,771,917 | 6.2773 | 0.13% |
| 2011-09-19 | 0 | 7.950 | 7.920 | 7.960 | 7.860 | 8.090 | 1,398,000 | 11,127,980 | 7.9599 | 6.369 | 6.345 | 6.377 | 6.297 | 6.481 | 1,745,095 | 6.3767 | -2.33% |
| 2011-09-16 | 0 | 8.140 | 8.090 | 8.170 | 7.910 | 8.230 | 6,005,000 | 48,631,375 | 8.0985 | 6.521 | 6.481 | 6.545 | 6.337 | 6.593 | 7,495,919 | 6.4877 | 0.99% |
| 2011-09-15 | 0 | 8.060 | 8.050 | 8.060 | 7.900 | 8.180 | 4,033,001 | 32,415,918 | 8.0377 | 6.457 | 6.449 | 6.457 | 6.329 | 6.553 | 5,034,313 | 6.4390 | 0.00% |
| 2011-09-14 | 0 | 8.060 | 8.050 | 8.060 | 7.720 | 8.110 | 5,109,924 | 40,524,964 | 7.9306 | 6.457 | 6.449 | 6.457 | 6.185 | 6.497 | 6,378,614 | 6.3533 | 3.07% |
| 2011-09-12 | 0 | 7.820 | 7.810 | 7.820 | 7.700 | 8.800 | 7,890,000 | 61,908,405 | 7.8464 | 6.265 | 6.257 | 6.265 | 6.168 | 7.050 | 9,848,927 | 6.2858 | -4.52% |
| 2011-09-09 | 0 | 8.190 | 8.190 | 8.200 | 8.030 | 8.200 | 3,012,000 | 24,490,525 | 8.1310 | 6.561 | 6.561 | 6.569 | 6.433 | 6.569 | 3,759,818 | 6.5138 | 0.12% |
| 2011-09-08 | 0 | 8.180 | 8.180 | 8.190 | 8.010 | 8.270 | 5,664,000 | 46,271,849 | 8.1695 | 6.553 | 6.553 | 6.561 | 6.417 | 6.625 | 7,070,256 | 6.5446 | 0.12% |
| 2011-09-07 | 0 | 8.170 | 8.170 | 8.180 | 8.000 | 8.180 | 5,897,000 | 47,678,055 | 8.0851 | 6.545 | 6.545 | 6.553 | 6.409 | 6.553 | 7,361,105 | 6.4770 | 0.25% |
| 2011-09-06 | 0 | 8.150 | 8.150 | 8.200 | 7.940 | 8.200 | 7,515,000 | 60,783,540 | 8.0883 | 6.529 | 6.529 | 6.569 | 6.361 | 6.569 | 9,380,822 | 6.4796 | -0.49% |
| 2011-09-05 | 0 | 8.190 | 8.170 | 8.190 | 8.070 | 8.340 | 4,792,000 | 39,229,450 | 8.1864 | 6.561 | 6.545 | 6.561 | 6.465 | 6.681 | 5,981,756 | 6.5582 | -2.62% |
| 2011-09-02 | 0 | 8.410 | 8.400 | 8.410 | 8.200 | 8.590 | 257,000 | 2,150,070 | 8.3660 | 6.737 | 6.729 | 6.737 | 6.569 | 6.881 | 320,808 | 6.7020 | -0.59% |
| 2011-09-01 | 0 | 8.460 | 8.500 | 8.510 | 8.420 | 8.590 | 2,022,000 | 17,153,870 | 8.4836 | 6.777 | 6.809 | 6.817 | 6.745 | 6.881 | 2,524,022 | 6.7962 | 0.12% |
| 2011-08-31 | 0 | 8.450 | 8.450 | 8.460 | 8.170 | 8.590 | 2,517,000 | 21,148,415 | 8.4022 | 6.769 | 6.769 | 6.777 | 6.545 | 6.881 | 3,141,920 | 6.7310 | 0.36% |
| 2011-08-30 | 0 | 8.420 | 8.420 | 8.430 | 8.120 | 8.480 | 3,907,600 | 32,647,162 | 8.3548 | 6.745 | 6.745 | 6.753 | 6.505 | 6.793 | 4,877,778 | 6.6930 | 1.57% |
| 2011-08-29 | 0 | 8.290 | 8.270 | 8.290 | 7.780 | 8.360 | 1,397,000 | 11,421,670 | 8.1759 | 6.641 | 6.625 | 6.641 | 6.233 | 6.697 | 1,743,847 | 6.5497 | 3.62% |
| 2011-08-26 | 0 | 8.000 | 7.990 | 8.000 | 7.820 | 8.160 | 6,561,000 | 52,458,415 | 7.9955 | 6.409 | 6.401 | 6.409 | 6.265 | 6.537 | 8,189,963 | 6.4052 | 2.30% |
| 2011-08-25 | 0 | 7.820 | 7.820 | 7.860 | 7.660 | 7.900 | 4,582,000 | 35,725,175 | 7.7969 | 6.265 | 6.265 | 6.297 | 6.136 | 6.329 | 5,719,617 | 6.2461 | -1.76% |
| 2011-08-24 | 0 | 7.960 | 7.900 | 7.960 | 7.800 | 8.180 | 3,272,000 | 26,073,050 | 7.9685 | 6.377 | 6.329 | 6.377 | 6.249 | 6.553 | 4,084,371 | 6.3836 | -0.13% |
| 2011-08-23 | 0 | 7.970 | 7.950 | 7.970 | 7.520 | 7.980 | 4,427,800 | 34,351,813 | 7.7582 | 6.385 | 6.369 | 6.385 | 6.024 | 6.393 | 5,527,133 | 6.2151 | 1.53% |
| 2011-08-22 | 0 | 7.850 | 7.850 | 7.900 | 7.420 | 8.100 | 9,678,000 | 74,994,180 | 7.7489 | 6.289 | 6.289 | 6.329 | 5.944 | 6.489 | 12,080,851 | 6.2077 | -3.80% |
| 2011-08-19 | 0 | 8.160 | 8.100 | 8.160 | 7.870 | 8.230 | 2,963,164 | 23,894,522 | 8.0639 | 6.537 | 6.489 | 6.537 | 6.305 | 6.593 | 3,698,857 | 6.4600 | -2.97% |
| 2011-08-18 | 0 | 8.410 | 8.400 | 8.410 | 8.320 | 8.630 | 1,812,050 | 15,248,872 | 8.4153 | 6.737 | 6.729 | 6.737 | 6.665 | 6.914 | 2,261,945 | 6.7415 | -2.55% |
| 2011-08-17 | 0 | 8.630 | 8.600 | 8.620 | 8.510 | 8.730 | 2,147,700 | 18,561,801 | 8.6426 | 6.914 | 6.889 | 6.906 | 6.817 | 6.994 | 2,680,930 | 6.9236 | 0.35% |
| 2011-08-16 | 0 | 8.600 | 8.590 | 8.610 | 8.460 | 8.800 | 4,178,000 | 35,900,075 | 8.5926 | 6.889 | 6.881 | 6.897 | 6.777 | 7.050 | 5,215,313 | 6.8836 | 2.38% |
| 2011-08-15 | 0 | 8.400 | 8.380 | 8.400 | 8.050 | 8.400 | 2,211,000 | 18,336,435 | 8.2933 | 6.729 | 6.713 | 6.729 | 6.449 | 6.729 | 2,759,946 | 6.6438 | 4.48% |
| 2011-08-12 | 0 | 8.040 | 8.040 | 8.060 | 8.000 | 8.200 | 2,199,000 | 17,763,060 | 8.0778 | 6.441 | 6.441 | 6.457 | 6.409 | 6.569 | 2,744,967 | 6.4711 | -1.83% |
| 2011-08-11 | 0 | 8.190 | 8.180 | 8.250 | 7.840 | 8.250 | 6,307,370 | 50,712,019 | 8.0401 | 6.561 | 6.553 | 6.609 | 6.281 | 6.609 | 7,873,362 | 6.4410 | -1.44% |
| 2011-08-10 | 0 | 8.310 | 8.180 | 8.310 | 8.040 | 8.800 | 5,072,900 | 42,321,660 | 8.3427 | 6.657 | 6.553 | 6.657 | 6.441 | 7.050 | 6,332,398 | 6.6834 | -0.72% |
| 2011-08-09 | 0 | 8.370 | 8.370 | 8.380 | 7.610 | 8.420 | 10,515,300 | 84,807,067 | 8.0651 | 6.705 | 6.705 | 6.713 | 6.096 | 6.745 | 13,126,035 | 6.4610 | -5.42% |
| 2011-08-08 | 0 | 8.850 | 8.800 | 8.850 | 8.120 | 8.910 | 13,700,700 | 118,534,433 | 8.6517 | 7.090 | 7.050 | 7.090 | 6.505 | 7.138 | 17,102,305 | 6.9309 | -4.32% |
| 2011-08-05 | 0 | 9.250 | 9.210 | 9.220 | 9.030 | 10.10 | 8,617,000 | 81,448,200 | 9.4520 | 7.410 | 7.378 | 7.386 | 7.234 | 8.091 | 10,756,426 | 7.5721 | -11.57% |
| 2011-08-04 | 0 | 10.46 | 10.46 | 10.48 | 10.06 | 10.46 | 6,167,528 | 63,784,012 | 10.342 | 8.380 | 8.380 | 8.396 | 8.059 | 8.380 | 7,698,800 | 8.2849 | 0.19% |
| 2011-08-03 | 0 | 10.44 | 10.46 | 10.48 | 10.34 | 10.52 | 1,509,099 | 15,810,195 | 10.477 | 8.364 | 8.380 | 8.396 | 8.283 | 8.428 | 1,883,778 | 8.3928 | -2.25% |
| 2011-08-02 | 0 | 10.68 | 10.68 | 10.70 | 10.60 | 10.94 | 1,128,947 | 12,071,263 | 10.692 | 8.556 | 8.556 | 8.572 | 8.492 | 8.764 | 1,409,242 | 8.5658 | -1.84% |
| 2011-08-01 | 0 | 10.88 | 10.86 | 10.90 | 10.78 | 10.96 | 2,469,000 | 26,859,685 | 10.879 | 8.716 | 8.700 | 8.732 | 8.636 | 8.780 | 3,082,003 | 8.7150 | 1.87% |
| 2011-07-29 | 0 | 10.68 | 10.64 | 10.66 | 10.50 | 10.70 | 2,144,000 | 22,771,820 | 10.621 | 8.556 | 8.524 | 8.540 | 8.412 | 8.572 | 2,676,312 | 8.5087 | -0.56% |
| 2011-07-28 | 0 | 10.74 | 10.74 | 10.76 | 10.42 | 10.78 | 2,667,000 | 28,373,418 | 10.639 | 8.604 | 8.604 | 8.620 | 8.347 | 8.636 | 3,329,162 | 8.5227 | 1.70% |
| 2011-07-27 | 0 | 10.56 | 10.56 | 10.60 | 10.38 | 10.66 | 5,763,100 | 60,805,868 | 10.551 | 8.460 | 8.460 | 8.492 | 8.315 | 8.540 | 7,193,961 | 8.4523 | -0.38% |
| 2011-07-26 | 0 | 10.60 | 10.60 | 10.64 | 10.32 | 10.66 | 2,191,000 | 23,127,670 | 10.556 | 8.492 | 8.492 | 8.524 | 8.267 | 8.540 | 2,734,981 | 8.4562 | 1.34% |
| 2011-07-25 | 0 | 10.46 | 10.42 | 10.46 | 10.40 | 10.62 | 904,000 | 9,456,795 | 10.461 | 8.380 | 8.347 | 8.380 | 8.331 | 8.508 | 1,128,445 | 8.3804 | -1.13% |
| 2011-07-22 | 0 | 10.58 | 10.56 | 10.58 | 10.42 | 10.62 | 2,863,000 | 30,126,680 | 10.523 | 8.476 | 8.460 | 8.476 | 8.347 | 8.508 | 3,573,825 | 8.4298 | 1.73% |
| 2011-07-21 | 0 | 10.40 | 10.40 | 10.44 | 10.40 | 10.48 | 2,645,000 | 27,558,170 | 10.419 | 8.331 | 8.331 | 8.364 | 8.331 | 8.396 | 3,301,700 | 8.3467 | -0.19% |
| 2011-07-20 | 0 | 10.42 | 10.40 | 10.44 | 10.30 | 10.48 | 2,270,000 | 23,585,870 | 10.390 | 8.347 | 8.331 | 8.364 | 8.251 | 8.396 | 2,833,595 | 8.3237 | 1.56% |
| 2011-07-19 | 0 | 10.26 | 10.24 | 10.30 | 9.880 | 10.32 | 3,974,000 | 40,311,665 | 10.144 | 8.219 | 8.203 | 8.251 | 7.915 | 8.267 | 4,960,663 | 8.1263 | 1.79% |
| 2011-07-18 | 0 | 10.08 | 10.06 | 10.08 | 9.850 | 10.30 | 3,499,000 | 35,080,312 | 10.026 | 8.075 | 8.059 | 8.075 | 7.891 | 8.251 | 4,367,731 | 8.0317 | 1.31% |
| 2011-07-15 | 0 | 9.950 | 9.950 | 9.970 | 9.660 | 9.970 | 5,508,520 | 53,799,540 | 9.7666 | 7.971 | 7.971 | 7.987 | 7.739 | 7.987 | 6,876,174 | 7.8241 | 0.51% |
| 2011-07-14 | 0 | 9.900 | 9.880 | 9.930 | 9.710 | 10.02 | 3,647,000 | 36,124,080 | 9.9051 | 7.931 | 7.915 | 7.955 | 7.779 | 8.027 | 4,552,476 | 7.9350 | -1.59% |
| 2011-07-13 | 0 | 10.06 | 10.02 | 10.08 | 9.640 | 10.12 | 5,906,500 | 58,406,330 | 9.8885 | 8.059 | 8.027 | 8.075 | 7.723 | 8.107 | 7,372,964 | 7.9217 | -0.59% |
| 2011-07-12 | 0 | 10.12 | 10.10 | 10.16 | 9.630 | 10.28 | 7,000,000 | 69,323,905 | 9.9034 | 8.107 | 8.091 | 8.139 | 7.715 | 8.235 | 8,737,958 | 7.9337 | -2.69% |
| 2011-07-11 | 0 | 10.40 | 10.40 | 10.42 | 10.40 | 10.70 | 1,849,000 | 19,383,910 | 10.483 | 8.331 | 8.331 | 8.347 | 8.331 | 8.572 | 2,308,069 | 8.3983 | -1.89% |
| 2011-07-08 | 0 | 10.60 | 10.58 | 10.60 | 10.54 | 10.78 | 7,405,000 | 78,797,360 | 10.641 | 8.492 | 8.476 | 8.492 | 8.444 | 8.636 | 9,243,511 | 8.5246 | 0.95% |
| 2011-07-07 | 0 | 10.50 | 10.50 | 10.52 | 10.46 | 10.72 | 2,923,700 | 30,849,602 | 10.552 | 8.412 | 8.412 | 8.428 | 8.380 | 8.588 | 3,649,595 | 8.4529 | -0.19% |
| 2011-07-06 | 0 | 10.52 | 10.58 | 10.60 | 10.50 | 10.80 | 2,492,100 | 26,482,178 | 10.626 | 8.428 | 8.476 | 8.492 | 8.412 | 8.652 | 3,110,838 | 8.5129 | -1.50% |
| 2011-07-05 | 0 | 10.68 | 10.66 | 10.70 | 10.60 | 10.96 | 3,566,338 | 38,307,061 | 10.741 | 8.556 | 8.540 | 8.572 | 8.492 | 8.780 | 4,451,787 | 8.6049 | 0.19% |
| 2011-07-04 | 0 | 10.66 | 10.62 | 10.68 | 10.60 | 11.04 | 2,995,830 | 32,320,428 | 10.788 | 8.540 | 8.508 | 8.556 | 8.492 | 8.844 | 3,739,634 | 8.6427 | -0.19% |
| 2011-06-30 | 0 | 10.68 | 10.58 | 10.68 | 10.50 | 10.78 | 3,430,000 | 36,433,410 | 10.622 | 8.556 | 8.476 | 8.556 | 8.412 | 8.636 | 4,281,599 | 8.5093 | 1.52% |
| 2011-06-29 | 0 | 10.52 | 10.52 | 10.54 | 10.46 | 10.70 | 3,294,000 | 34,708,200 | 10.537 | 8.428 | 8.428 | 8.444 | 8.380 | 8.572 | 4,111,833 | 8.4411 | 0.19% |
| 2011-06-28 | 0 | 10.50 | 10.48 | 10.50 | 10.44 | 10.64 | 1,764,000 | 18,539,032 | 10.510 | 8.412 | 8.396 | 8.412 | 8.364 | 8.524 | 2,201,965 | 8.4193 | -0.94% |
| 2011-06-27 | 0 | 10.60 | 10.62 | 10.64 | 10.40 | 10.68 | 4,024,000 | 42,219,115 | 10.492 | 8.492 | 8.508 | 8.524 | 8.331 | 8.556 | 5,023,077 | 8.4050 | -0.93% |
| 2011-06-24 | 0 | 10.70 | 10.68 | 10.70 | 10.40 | 10.70 | 3,966,000 | 42,017,920 | 10.595 | 8.572 | 8.556 | 8.572 | 8.331 | 8.572 | 4,950,677 | 8.4873 | 1.13% |
| 2011-06-23 | 0 | 10.58 | 10.58 | 10.64 | 10.54 | 10.82 | 4,723,000 | 50,246,624 | 10.639 | 8.476 | 8.476 | 8.524 | 8.444 | 8.668 | 5,895,625 | 8.5227 | -1.49% |
| 2011-06-22 | 0 | 10.74 | 10.72 | 10.74 | 10.60 | 10.86 | 3,610,000 | 38,619,290 | 10.698 | 8.604 | 8.588 | 8.604 | 8.492 | 8.700 | 4,506,290 | 8.5701 | 0.37% |
| 2011-06-21 | 0 | 10.70 | 10.68 | 10.70 | 10.42 | 10.74 | 4,629,000 | 49,145,310 | 10.617 | 8.572 | 8.556 | 8.572 | 8.347 | 8.604 | 5,778,287 | 8.5052 | 1.52% |
| 2011-06-20 | 0 | 10.54 | 10.54 | 10.56 | 10.40 | 10.88 | 1,342,000 | 14,112,037 | 10.516 | 8.444 | 8.444 | 8.460 | 8.331 | 8.716 | 1,675,191 | 8.4241 | -1.50% |
| 2011-06-17 | 0 | 10.70 | 10.70 | 10.80 | 10.42 | 10.84 | 3,200,000 | 34,128,956 | 10.665 | 8.572 | 8.572 | 8.652 | 8.347 | 8.684 | 3,994,495 | 8.5440 | 0.56% |
| 2011-06-16 | 0 | 10.64 | 10.64 | 10.66 | 10.58 | 10.92 | 3,419,000 | 36,435,577 | 10.657 | 8.524 | 8.524 | 8.540 | 8.476 | 8.748 | 4,267,868 | 8.5372 | -1.85% |
| 2011-06-15 | 0 | 10.84 | 10.84 | 10.88 | 10.78 | 10.90 | 3,353,000 | 36,373,046 | 10.848 | 8.684 | 8.684 | 8.716 | 8.636 | 8.732 | 4,185,482 | 8.6903 | -0.55% |
| 2011-06-14 | 0 | 10.90 | 10.86 | 10.90 | 10.68 | 11.08 | 2,874,000 | 31,480,496 | 10.954 | 8.732 | 8.700 | 8.732 | 8.556 | 8.876 | 3,587,556 | 8.7749 | 0.37% |
| 2011-06-13 | 0 | 10.86 | 10.86 | 10.90 | 10.60 | 10.92 | 5,357,000 | 57,833,798 | 10.796 | 8.700 | 8.700 | 8.732 | 8.492 | 8.748 | 6,687,034 | 8.6486 | 1.50% |
| 2011-06-10 | 0 | 10.70 | 10.70 | 10.72 | 10.56 | 10.76 | 3,384,000 | 36,040,880 | 10.650 | 8.572 | 8.572 | 8.588 | 8.460 | 8.620 | 4,224,178 | 8.5320 | 0.56% |
| 2011-06-09 | 0 | 10.64 | 10.64 | 10.68 | 10.34 | 10.76 | 3,038,000 | 32,120,120 | 10.573 | 8.524 | 8.524 | 8.556 | 8.283 | 8.620 | 3,792,274 | 8.4699 | 0.00% |
| 2011-06-08 | 0 | 10.64 | 10.64 | 10.66 | 10.60 | 11.30 | 5,857,074 | 62,839,038 | 10.729 | 8.524 | 8.524 | 8.540 | 8.492 | 9.052 | 7,311,266 | 8.5948 | -2.21% |
| 2011-06-07 | 0 | 10.88 | 10.86 | 10.88 | 10.80 | 11.00 | 10,164,510 | 110,305,737 | 10.852 | 8.716 | 8.700 | 8.716 | 8.652 | 8.812 | 12,688,151 | 8.6936 | -3.89% |
| 2011-06-03 | 0 | 11.32 | 11.30 | 11.34 | 11.26 | 11.50 | 3,218,977 | 36,662,552 | 11.390 | 9.068 | 9.052 | 9.085 | 9.020 | 9.213 | 4,018,184 | 9.1242 | -1.91% |
| 2011-06-02 | 0 | 11.54 | 11.52 | 11.54 | 11.38 | 11.56 | 2,701,900 | 30,886,232 | 11.431 | 9.245 | 9.229 | 9.245 | 9.117 | 9.261 | 3,372,727 | 9.1576 | -1.37% |
| 2011-06-01 | 0 | 11.70 | 11.68 | 11.70 | 11.60 | 11.82 | 2,301,000 | 26,935,740 | 11.706 | 9.373 | 9.357 | 9.373 | 9.293 | 9.469 | 2,872,292 | 9.3778 | 1.56% |
| 2011-05-31 | 0 | 11.52 | 11.50 | 11.54 | 11.40 | 11.56 | 1,688,700 | 19,368,050 | 11.469 | 9.229 | 9.213 | 9.245 | 9.133 | 9.261 | 2,107,970 | 9.1880 | 1.59% |
| 2011-05-30 | 0 | 11.34 | 11.32 | 11.34 | 11.26 | 11.46 | 2,739,500 | 30,828,110 | 11.253 | 9.085 | 9.068 | 9.085 | 9.020 | 9.181 | 3,419,662 | 9.0150 | 0.89% |
| 2011-05-27 | 0 | 11.24 | 11.20 | 11.24 | 10.96 | 11.40 | 1,110,000 | 12,398,860 | 11.170 | 9.004 | 8.972 | 9.004 | 8.780 | 9.133 | 1,385,590 | 8.9484 | -0.71% |
| 2011-05-26 | 0 | 11.32 | 11.30 | 11.34 | 11.10 | 11.36 | 3,929,000 | 44,247,060 | 11.262 | 9.068 | 9.052 | 9.085 | 8.892 | 9.101 | 4,904,491 | 9.0217 | 3.10% |
| 2011-05-25 | 0 | 10.98 | 10.98 | 11.04 | 10.76 | 11.08 | 1,716,000 | 18,675,850 | 10.883 | 8.796 | 8.796 | 8.844 | 8.620 | 8.876 | 2,142,048 | 8.7187 | 2.43% |
| 2011-05-24 | 0 | 10.72 | 10.72 | 10.78 | 10.60 | 10.80 | 2,221,000 | 23,729,390 | 10.684 | 8.588 | 8.588 | 8.636 | 8.492 | 8.652 | 2,772,429 | 8.5591 | 0.56% |
| 2011-05-23 | 0 | 10.66 | 10.66 | 10.68 | 10.66 | 11.14 | 3,185,000 | 34,441,790 | 10.814 | 8.540 | 8.540 | 8.556 | 8.540 | 8.924 | 3,975,771 | 8.6629 | -3.96% |
| 2011-05-20 | 0 | 11.10 | 11.06 | 11.10 | 11.00 | 11.12 | 5,258,719 | 58,084,069 | 11.045 | 8.892 | 8.860 | 8.892 | 8.812 | 8.908 | 6,564,352 | 8.8484 | 1.46% |
| 2011-05-19 | 0 | 10.94 | 10.94 | 10.96 | 10.86 | 11.36 | 5,022,000 | 55,739,660 | 11.099 | 8.764 | 8.764 | 8.780 | 8.700 | 9.101 | 6,268,861 | 8.8915 | -1.26% |
| 2011-05-18 | 0 | 11.08 | 11.06 | 11.08 | 10.60 | 11.10 | 7,830,000 | 85,134,584 | 10.873 | 8.876 | 8.860 | 8.876 | 8.492 | 8.892 | 9,774,030 | 8.7103 | 3.75% |
| 2011-05-17 | 0 | 10.68 | 10.68 | 10.70 | 10.38 | 10.84 | 14,774,000 | 156,734,827 | 10.609 | 8.556 | 8.556 | 8.572 | 8.315 | 8.684 | 18,442,084 | 8.4988 | -2.20% |
| 2011-05-16 | 0 | 10.92 | 10.94 | 10.96 | 10.90 | 11.38 | 6,835,450 | 75,374,644 | 11.027 | 8.748 | 8.764 | 8.780 | 8.732 | 9.117 | 8,532,553 | 8.8338 | -5.21% |
| 2011-05-13 | 0 | 11.52 | 11.52 | 11.54 | 11.40 | 11.76 | 4,394,202 | 50,693,913 | 11.537 | 9.229 | 9.229 | 9.245 | 9.133 | 9.421 | 5,485,193 | 9.2420 | -0.69% |
| 2011-05-12 | 0 | 11.60 | 11.56 | 11.58 | 11.46 | 11.80 | 7,046,800 | 81,533,630 | 11.570 | 9.293 | 9.261 | 9.277 | 9.181 | 9.453 | 8,796,377 | 9.2690 | -1.19% |
| 2011-05-11 | 0 | 11.74 | 11.72 | 11.74 | 11.58 | 11.90 | 6,782,000 | 79,799,866 | 11.766 | 9.405 | 9.389 | 9.405 | 9.277 | 9.533 | 8,465,833 | 9.4261 | 2.09% |
| 2011-05-09 | 0 | 11.50 | 11.48 | 11.50 | 11.14 | 11.64 | 3,075,500 | 34,983,217 | 11.375 | 9.213 | 9.197 | 9.213 | 8.924 | 9.325 | 3,839,084 | 9.1124 | 1.77% |
| 2011-05-06 | 0 | 11.30 | 11.28 | 11.30 | 11.24 | 11.50 | 2,580,000 | 29,352,380 | 11.377 | 9.052 | 9.036 | 9.052 | 9.004 | 9.213 | 3,220,562 | 9.1141 | -2.42% |
| 2011-05-05 | 0 | 11.58 | 11.58 | 11.60 | 11.18 | 11.72 | 10,771,735 | 123,557,348 | 11.471 | 9.277 | 9.277 | 9.293 | 8.956 | 9.389 | 13,446,138 | 9.1891 | -1.19% |
| 2011-05-04 | 0 | 11.72 | 11.72 | 11.74 | 11.62 | 12.30 | 4,042,126 | 47,818,970 | 11.830 | 9.389 | 9.389 | 9.405 | 9.309 | 9.854 | 5,045,704 | 9.4772 | -3.78% |
| 2011-05-03 | 0 | 12.18 | 12.16 | 12.20 | 11.80 | 12.26 | 4,569,270 | 54,953,125 | 12.027 | 9.757 | 9.741 | 9.773 | 9.453 | 9.822 | 5,703,727 | 9.6346 | 2.53% |
| 2011-04-29 | 0 | 11.88 | 11.88 | 11.90 | 11.70 | 12.24 | 6,321,000 | 75,328,300 | 11.917 | 9.517 | 9.517 | 9.533 | 9.373 | 9.805 | 7,890,376 | 9.5469 | -2.62% |
| 2011-04-28 | 0 | 12.20 | 12.16 | 12.18 | 12.16 | 12.64 | 2,877,836 | 35,544,112 | 12.351 | 9.773 | 9.741 | 9.757 | 9.741 | 10.13 | 3,592,344 | 9.8944 | -2.56% |
| 2011-04-27 | 0 | 12.52 | 12.52 | 12.56 | 12.52 | 12.74 | 1,350,000 | 17,029,360 | 12.614 | 10.03 | 10.03 | 10.06 | 10.03 | 10.21 | 1,685,178 | 10.105 | -1.42% |
| 2011-04-26 | 0 | 12.70 | 12.66 | 12.72 | 12.58 | 12.76 | 2,091,000 | 26,474,200 | 12.661 | 10.17 | 10.14 | 10.19 | 10.08 | 10.22 | 2,610,153 | 10.143 | -0.78% |
| 2011-04-21 | 0 | 12.80 | 12.80 | 12.82 | 12.74 | 12.94 | 4,825,000 | 61,772,330 | 12.803 | 10.25 | 10.25 | 10.27 | 10.21 | 10.37 | 6,022,949 | 10.256 | 0.95% |
| 2011-04-20 | 0 | 12.68 | 12.66 | 12.68 | 12.66 | 12.94 | 5,354,735 | 68,436,301 | 12.781 | 10.16 | 10.14 | 10.16 | 10.14 | 10.37 | 6,684,207 | 10.239 | -0.63% |
| 2011-04-19 | 0 | 12.76 | 12.74 | 12.76 | 12.70 | 13.04 | 3,267,000 | 41,811,940 | 12.798 | 10.22 | 10.21 | 10.22 | 10.17 | 10.45 | 4,078,130 | 10.253 | -0.78% |
| 2011-04-18 | 0 | 12.86 | 12.88 | 12.96 | 12.80 | 13.26 | 6,207,000 | 80,865,860 | 13.028 | 10.30 | 10.32 | 10.38 | 10.25 | 10.62 | 7,748,072 | 10.437 | 1.74% |
| 2011-04-15 | 0 | 12.64 | 12.60 | 12.62 | 12.60 | 12.96 | 6,207,000 | 79,248,800 | 12.768 | 10.13 | 10.09 | 10.11 | 10.09 | 10.38 | 7,748,072 | 10.228 | -2.77% |
| 2011-04-14 | 0 | 13.00 | 12.98 | 13.00 | 12.96 | 13.10 | 4,198,000 | 54,582,960 | 13.002 | 10.41 | 10.40 | 10.41 | 10.38 | 10.49 | 5,240,278 | 10.416 | -0.31% |
| 2011-04-13 | 0 | 13.04 | 13.02 | 13.04 | 12.90 | 13.20 | 3,296,840 | 42,996,586 | 13.042 | 10.45 | 10.43 | 10.45 | 10.33 | 10.57 | 4,115,378 | 10.448 | -0.15% |
| 2011-04-12 | 0 | 13.06 | 13.04 | 13.06 | 12.98 | 13.22 | 8,692,000 | 113,550,980 | 13.064 | 10.46 | 10.45 | 10.46 | 10.40 | 10.59 | 10,850,047 | 10.465 | -0.46% |
| 2011-04-11 | 0 | 13.12 | 13.10 | 13.12 | 13.04 | 13.48 | 5,591,000 | 73,722,280 | 13.186 | 10.51 | 10.49 | 10.51 | 10.45 | 10.80 | 6,979,132 | 10.563 | -0.30% |
| 2011-04-08 | 0 | 13.16 | 13.16 | 13.18 | 13.00 | 13.40 | 7,793,836 | 102,787,566 | 13.188 | 10.54 | 10.54 | 10.56 | 10.41 | 10.73 | 9,728,887 | 10.565 | -1.79% |
| 2011-04-07 | 0 | 13.40 | 13.38 | 13.40 | 13.32 | 13.78 | 3,814,836 | 51,412,694 | 13.477 | 10.73 | 10.72 | 10.73 | 10.67 | 11.04 | 4,761,982 | 10.796 | -2.19% |
| 2011-04-06 | 0 | 13.70 | 13.60 | 13.74 | 13.48 | 14.10 | 9,372,172 | 129,014,346 | 13.766 | 10.98 | 10.89 | 11.01 | 10.80 | 11.30 | 11,699,092 | 11.028 | -2.00% |
| 2011-04-04 | 0 | 13.98 | 13.92 | 13.98 | 13.30 | 14.00 | 3,500,490 | 48,009,337 | 13.715 | 11.20 | 11.15 | 11.20 | 10.65 | 11.22 | 4,369,591 | 10.987 | 4.48% |
| 2011-04-01 | 0 | 13.38 | 13.36 | 13.38 | 13.18 | 13.44 | 1,550,000 | 20,672,810 | 13.337 | 10.72 | 10.70 | 10.72 | 10.56 | 10.77 | 1,934,834 | 10.685 | -0.45% |
| 2011-03-31 | 0 | 13.44 | 13.42 | 13.48 | 13.00 | 13.50 | 7,506,550 | 99,811,265 | 13.297 | 10.77 | 10.75 | 10.80 | 10.41 | 10.81 | 9,370,274 | 10.652 | 4.35% |
| 2011-03-30 | 0 | 12.88 | 12.84 | 12.88 | 12.66 | 12.96 | 2,126,000 | 27,285,710 | 12.834 | 10.32 | 10.29 | 10.32 | 10.14 | 10.38 | 2,653,843 | 10.282 | 0.62% |
| 2011-03-29 | 0 | 12.80 | 12.78 | 12.80 | 12.64 | 12.92 | 1,420,000 | 18,133,980 | 12.770 | 10.25 | 10.24 | 10.25 | 10.13 | 10.35 | 1,772,557 | 10.230 | -0.93% |
| 2011-03-28 | 0 | 12.92 | 12.92 | 12.94 | 12.72 | 12.96 | 1,719,102 | 22,119,255 | 12.867 | 10.35 | 10.35 | 10.37 | 10.19 | 10.38 | 2,145,920 | 10.308 | 1.41% |
| 2011-03-25 | 0 | 12.74 | 12.72 | 12.76 | 12.54 | 12.92 | 5,543,300 | 70,791,250 | 12.771 | 10.21 | 10.19 | 10.22 | 10.05 | 10.35 | 6,919,589 | 10.231 | -0.62% |
| 2011-03-24 | 0 | 12.82 | 12.82 | 12.84 | 12.82 | 13.10 | 1,802,580 | 23,370,182 | 12.965 | 10.27 | 10.27 | 10.29 | 10.27 | 10.49 | 2,250,124 | 10.386 | -1.38% |
| 2011-03-23 | 0 | 13.00 | 13.00 | 13.02 | 12.84 | 13.10 | 8,533,000 | 110,940,982 | 13.001 | 10.41 | 10.41 | 10.43 | 10.29 | 10.49 | 10,651,571 | 10.415 | 0.93% |
| 2011-03-22 | 0 | 12.88 | 12.80 | 12.90 | 12.76 | 13.00 | 6,820,230 | 87,838,097 | 12.879 | 10.32 | 10.25 | 10.33 | 10.22 | 10.41 | 8,513,555 | 10.317 | -0.77% |
| 2011-03-21 | 0 | 12.98 | 12.90 | 12.98 | 12.82 | 13.18 | 8,826,090 | 114,471,424 | 12.970 | 10.40 | 10.33 | 10.40 | 10.27 | 10.56 | 11,017,429 | 10.390 | -0.15% |
| 2011-03-18 | 0 | 13.00 | 12.86 | 13.00 | 12.86 | 13.48 | 52,816,680 | 689,680,078 | 13.058 | 10.41 | 10.30 | 10.41 | 10.30 | 10.80 | 65,929,988 | 10.461 | 0.15% |
| 2011-03-17 | 0 | 12.98 | 12.98 | 13.00 | 12.06 | 13.00 | 15,067,000 | 191,967,180 | 12.741 | 10.40 | 10.40 | 10.41 | 9.661 | 10.41 | 18,807,830 | 10.207 | 5.02% |
| 2011-03-16 | 0 | 12.36 | 12.34 | 12.36 | 12.08 | 12.38 | 7,382,000 | 90,194,552 | 12.218 | 9.902 | 9.886 | 9.902 | 9.677 | 9.918 | 9,214,801 | 9.7880 | 1.64% |
| 2011-03-15 | 0 | 12.16 | 12.12 | 12.18 | 11.84 | 12.50 | 7,328,000 | 88,896,740 | 12.131 | 9.741 | 9.709 | 9.757 | 9.485 | 10.01 | 9,147,394 | 9.7183 | 1.33% |
| 2011-03-14 | 0 | 12.00 | 11.98 | 12.00 | 11.84 | 12.38 | 4,933,400 | 60,014,142 | 12.165 | 9.613 | 9.597 | 9.613 | 9.485 | 9.918 | 6,158,263 | 9.7453 | 1.35% |
| 2011-03-11 | 0 | 11.84 | 11.82 | 11.84 | 11.74 | 12.02 | 9,785,125 | 116,010,303 | 11.856 | 9.485 | 9.469 | 9.485 | 9.405 | 9.629 | 12,214,573 | 9.4977 | -4.36% |
| 2011-03-10 | 0 | 12.38 | 12.36 | 12.38 | 12.30 | 12.56 | 4,636,000 | 57,500,330 | 12.403 | 9.918 | 9.902 | 9.918 | 9.854 | 10.06 | 5,787,025 | 9.9361 | -1.43% |
| 2011-03-09 | 0 | 12.56 | 12.54 | 12.64 | 12.52 | 12.80 | 4,982,000 | 62,969,120 | 12.639 | 10.06 | 10.05 | 10.13 | 10.03 | 10.25 | 6,218,929 | 10.125 | -0.79% |
| 2011-03-08 | 0 | 12.66 | 12.64 | 12.66 | 12.54 | 13.04 | 7,506,000 | 95,608,481 | 12.738 | 10.14 | 10.13 | 10.14 | 10.05 | 10.45 | 9,369,587 | 10.204 | -3.06% |
| 2011-03-07 | 0 | 13.06 | 13.04 | 13.06 | 12.76 | 13.16 | 8,367,933 | 108,128,746 | 12.922 | 10.46 | 10.45 | 10.46 | 10.22 | 10.54 | 10,445,521 | 10.352 | 2.35% |
| 2011-03-04 | 0 | 12.76 | 12.74 | 12.76 | 12.50 | 13.00 | 8,619,000 | 110,443,182 | 12.814 | 10.22 | 10.21 | 10.22 | 10.01 | 10.41 | 10,758,923 | 10.265 | 3.57% |
| 2011-03-03 | 0 | 12.32 | 12.30 | 12.32 | 12.22 | 13.00 | 10,470,733 | 130,288,489 | 12.443 | 9.870 | 9.854 | 9.870 | 9.789 | 10.41 | 13,070,403 | 9.9682 | -5.08% |
| 2011-03-02 | 0 | 12.98 | 12.88 | 12.98 | 12.88 | 13.14 | 3,553,170 | 46,306,539 | 13.032 | 10.40 | 10.32 | 10.40 | 10.32 | 10.53 | 4,435,350 | 10.440 | -1.22% |
| 2011-03-01 | 0 | 13.14 | 13.14 | 13.18 | 13.10 | 13.32 | 6,022,939 | 79,413,657 | 13.185 | 10.53 | 10.53 | 10.56 | 10.49 | 10.67 | 7,518,312 | 10.563 | 0.31% |
| 2011-02-28 | 0 | 13.10 | 13.10 | 13.12 | 12.92 | 13.34 | 5,365,000 | 70,345,086 | 13.112 | 10.49 | 10.49 | 10.51 | 10.35 | 10.69 | 6,697,020 | 10.504 | 1.55% |
| 2011-02-25 | 0 | 12.90 | 12.90 | 12.94 | 12.80 | 13.10 | 6,260,400 | 81,294,195 | 12.985 | 10.33 | 10.33 | 10.37 | 10.25 | 10.49 | 7,814,730 | 10.403 | 1.10% |
| 2011-02-24 | 0 | 12.76 | 12.76 | 12.78 | 12.70 | 12.90 | 4,822,000 | 61,639,740 | 12.783 | 10.22 | 10.22 | 10.24 | 10.17 | 10.33 | 6,019,205 | 10.241 | -2.00% |
| 2011-02-23 | 0 | 13.02 | 13.02 | 13.04 | 12.88 | 13.20 | 11,226,000 | 146,176,744 | 13.021 | 10.43 | 10.43 | 10.45 | 10.32 | 10.57 | 14,013,188 | 10.431 | 0.00% |
| 2011-02-22 | 0 | 13.02 | 13.02 | 13.04 | 12.90 | 13.10 | 2,493,538 | 32,429,100 | 13.005 | 10.43 | 10.43 | 10.45 | 10.33 | 10.49 | 3,112,633 | 10.419 | -0.61% |
| 2011-02-21 | 0 | 13.10 | 13.02 | 13.10 | 13.00 | 13.12 | 1,185,291 | 15,469,445 | 13.051 | 10.49 | 10.43 | 10.49 | 10.41 | 10.51 | 1,479,575 | 10.455 | 0.31% |
| 2011-02-18 | 0 | 13.06 | 13.06 | 13.10 | 12.94 | 13.34 | 4,899,200 | 64,585,306 | 13.183 | 10.46 | 10.46 | 10.49 | 10.37 | 10.69 | 6,115,572 | 10.561 | 1.40% |
| 2011-02-17 | 0 | 12.88 | 12.86 | 12.90 | 12.72 | 13.24 | 2,286,000 | 29,512,580 | 12.910 | 10.32 | 10.30 | 10.33 | 10.19 | 10.61 | 2,853,567 | 10.342 | -1.23% |
| 2011-02-16 | 0 | 13.04 | 13.02 | 13.04 | 12.90 | 13.10 | 2,794,962 | 36,419,484 | 13.030 | 10.45 | 10.43 | 10.45 | 10.33 | 10.49 | 3,488,894 | 10.439 | 0.00% |
| 2011-02-15 | 0 | 13.04 | 13.02 | 13.04 | 13.00 | 13.44 | 12,083,700 | 158,325,224 | 13.102 | 10.45 | 10.43 | 10.45 | 10.41 | 10.77 | 15,083,837 | 10.496 | -4.12% |
| 2011-02-14 | 0 | 13.60 | 13.60 | 13.62 | 13.16 | 13.62 | 12,337,450 | 165,636,854 | 13.426 | 10.89 | 10.89 | 10.91 | 10.54 | 10.91 | 15,400,588 | 10.755 | 8.97% |
| 2011-02-11 | 0 | 12.48 | 12.48 | 12.50 | 12.12 | 12.74 | 6,356,250 | 78,630,851 | 12.371 | 9.998 | 9.998 | 10.01 | 9.709 | 10.21 | 7,934,378 | 9.9101 | -2.65% |
| 2011-02-10 | 0 | 12.82 | 12.80 | 12.88 | 12.66 | 12.96 | 6,220,000 | 79,776,804 | 12.826 | 10.27 | 10.25 | 10.32 | 10.14 | 10.38 | 7,764,300 | 10.275 | -0.62% |
| 2011-02-09 | 0 | 12.90 | 12.88 | 12.90 | 12.78 | 12.90 | 8,569,000 | 110,242,070 | 12.865 | 10.33 | 10.32 | 10.33 | 10.24 | 10.33 | 10,696,509 | 10.306 | 0.00% |
| 2011-02-08 | 0 | 12.90 | 12.86 | 12.90 | 12.64 | 13.00 | 8,343,554 | 107,688,159 | 12.907 | 10.33 | 10.30 | 10.33 | 10.13 | 10.41 | 10,415,089 | 10.340 | 0.78% |
| 2011-02-07 | 0 | 12.80 | 12.74 | 12.80 | 12.18 | 13.14 | 7,217,406 | 92,440,497 | 12.808 | 10.25 | 10.21 | 10.25 | 9.757 | 10.53 | 9,009,341 | 10.261 | 5.96% |
| 2011-02-02 | 0 | 12.08 | 12.06 | 12.08 | 11.96 | 12.08 | 17,375,000 | 209,033,076 | 12.031 | 9.677 | 9.661 | 9.677 | 9.581 | 9.677 | 21,688,859 | 9.6378 | 0.00% |
| 2011-02-01 | 0 | 12.08 | 12.02 | 12.04 | 11.98 | 12.10 | 5,691,300 | 68,442,496 | 12.026 | 9.677 | 9.629 | 9.645 | 9.597 | 9.693 | 7,104,334 | 9.6339 | -0.17% |
| 2011-01-31 | 0 | 12.10 | 12.02 | 12.14 | 11.98 | 12.34 | 6,162,000 | 74,858,620 | 12.148 | 9.693 | 9.629 | 9.725 | 9.597 | 9.886 | 7,691,899 | 9.7321 | -1.94% |
| 2011-01-28 | 0 | 12.34 | 12.28 | 12.34 | 12.08 | 12.44 | 7,614,000 | 93,544,900 | 12.286 | 9.886 | 9.838 | 9.886 | 9.677 | 9.966 | 9,504,401 | 9.8423 | 2.15% |
| 2011-01-27 | 0 | 12.08 | 12.04 | 12.06 | 11.94 | 12.16 | 2,960,505 | 35,765,180 | 12.081 | 9.677 | 9.645 | 9.661 | 9.565 | 9.741 | 3,695,538 | 9.6779 | 1.34% |
| 2011-01-26 | 0 | 11.92 | 11.90 | 11.92 | 11.90 | 12.30 | 11,166,914 | 134,737,366 | 12.066 | 9.549 | 9.533 | 9.549 | 9.533 | 9.854 | 13,939,432 | 9.6659 | -0.17% |
| 2011-01-25 | 0 | 11.94 | 11.88 | 11.90 | 11.90 | 12.30 | 3,502,861 | 42,246,610 | 12.061 | 9.565 | 9.517 | 9.533 | 9.533 | 9.854 | 4,372,550 | 9.6618 | -1.00% |
| 2011-01-24 | 0 | 12.06 | 12.04 | 12.08 | 12.04 | 12.36 | 4,624,528 | 56,077,677 | 12.126 | 9.661 | 9.645 | 9.677 | 9.645 | 9.902 | 5,772,704 | 9.7143 | 0.33% |
| 2011-01-21 | 0 | 12.02 | 12.00 | 12.02 | 11.92 | 12.48 | 14,719,410 | 179,039,127 | 12.163 | 9.629 | 9.613 | 9.629 | 9.549 | 9.998 | 18,373,940 | 9.7442 | -3.69% |
| 2011-01-20 | 0 | 12.48 | 12.46 | 12.48 | 12.44 | 12.80 | 16,669,000 | 210,344,080 | 12.619 | 9.998 | 9.982 | 9.998 | 9.966 | 10.25 | 20,807,574 | 10.109 | -0.48% |
| 2011-01-19 | 0 | 12.54 | 12.52 | 12.54 | 12.30 | 12.54 | 7,594,000 | 94,789,200 | 12.482 | 10.05 | 10.03 | 10.05 | 9.854 | 10.05 | 9,479,436 | 9.9995 | 2.62% |
| 2011-01-18 | 0 | 12.22 | 12.18 | 12.26 | 11.90 | 12.46 | 11,936,000 | 145,481,540 | 12.188 | 9.789 | 9.757 | 9.822 | 9.533 | 9.982 | 14,899,466 | 9.7642 | 3.04% |
| 2011-01-17 | 0 | 11.86 | 11.80 | 11.86 | 11.66 | 11.90 | 3,205,000 | 37,575,200 | 11.724 | 9.501 | 9.453 | 9.501 | 9.341 | 9.533 | 4,000,736 | 9.3921 | 1.19% |
| 2011-01-14 | 0 | 11.72 | 11.72 | 11.76 | 11.66 | 11.76 | 5,731,000 | 67,123,239 | 11.712 | 9.389 | 9.389 | 9.421 | 9.341 | 9.421 | 7,153,891 | 9.3828 | 0.69% |
| 2011-01-13 | 0 | 11.64 | 11.60 | 11.64 | 11.42 | 11.64 | 6,723,000 | 77,693,420 | 11.556 | 9.325 | 9.293 | 9.325 | 9.149 | 9.325 | 8,392,184 | 9.2578 | 0.87% |
| 2011-01-12 | 0 | 11.54 | 11.52 | 11.58 | 11.20 | 11.86 | 10,078,020 | 115,580,425 | 11.469 | 9.245 | 9.229 | 9.277 | 8.972 | 9.501 | 12,580,188 | 9.1875 | 3.96% |
| 2011-01-11 | 0 | 11.10 | 11.10 | 11.12 | 10.92 | 11.58 | 8,810,235 | 98,357,970 | 11.164 | 8.892 | 8.892 | 8.908 | 8.748 | 9.277 | 10,997,637 | 8.9436 | -4.15% |
| 2011-01-10 | 0 | 11.58 | 11.58 | 11.60 | 11.44 | 11.78 | 8,198,938 | 94,603,690 | 11.539 | 9.277 | 9.277 | 9.293 | 9.165 | 9.437 | 10,234,568 | 9.2435 | -1.70% |
| 2011-01-07 | 0 | 11.78 | 11.72 | 11.78 | 11.66 | 11.84 | 3,345,300 | 39,377,580 | 11.771 | 9.437 | 9.389 | 9.437 | 9.341 | 9.485 | 4,175,870 | 9.4298 | -0.51% |
| 2011-01-06 | 0 | 11.84 | 11.84 | 11.86 | 11.82 | 11.94 | 3,796,000 | 45,115,800 | 11.885 | 9.485 | 9.485 | 9.501 | 9.469 | 9.565 | 4,738,470 | 9.5212 | 0.34% |
| 2011-01-05 | 0 | 11.80 | 11.80 | 11.84 | 11.78 | 11.98 | 11,651,886 | 138,729,387 | 11.906 | 9.453 | 9.453 | 9.485 | 9.437 | 9.597 | 14,544,813 | 9.5381 | -1.50% |
| 2011-01-04 | 0 | 11.98 | 11.94 | 11.98 | 11.90 | 12.02 | 3,869,741 | 46,340,710 | 11.975 | 9.597 | 9.565 | 9.597 | 9.533 | 9.629 | 4,830,519 | 9.5933 | 0.00% |
| 2011-01-03 | 0 | 11.98 | 11.96 | 12.00 | 11.86 | 12.00 | 1,364,000 | 16,323,210 | 11.967 | 9.597 | 9.581 | 9.613 | 9.501 | 9.613 | 1,702,653 | 9.5869 | 0.50% |
| 2010-12-31 | 0 | 11.92 | 11.98 | 12.00 | 11.64 | 11.98 | 6,357,000 | 75,630,770 | 11.897 | 9.549 | 9.597 | 9.613 | 9.325 | 9.597 | 7,935,314 | 9.5309 | 0.85% |
| 2010-12-30 | 0 | 11.82 | 11.76 | 11.80 | 11.80 | 12.00 | 5,327,150 | 63,379,344 | 11.897 | 9.469 | 9.421 | 9.453 | 9.453 | 9.613 | 6,649,773 | 9.5311 | -1.99% |
| 2010-12-29 | 0 | 12.06 | 12.04 | 12.06 | 11.70 | 12.26 | 6,584,000 | 78,945,500 | 11.991 | 9.661 | 9.645 | 9.661 | 9.373 | 9.822 | 8,218,673 | 9.6056 | -0.17% |
| 2010-12-28 | 0 | 12.08 | 12.06 | 12.10 | 11.54 | 12.16 | 5,806,000 | 68,877,290 | 11.863 | 9.677 | 9.661 | 9.693 | 9.245 | 9.741 | 7,247,512 | 9.5036 | 0.67% |
| 2010-12-24 | 0 | 12.00 | 11.98 | 12.00 | 11.84 | 12.00 | 5,338,000 | 63,775,840 | 11.948 | 9.613 | 9.597 | 9.613 | 9.485 | 9.613 | 6,663,317 | 9.5712 | 2.39% |
| 2010-12-23 | 0 | 11.72 | 11.68 | 11.70 | 11.70 | 12.00 | 10,596,000 | 125,281,640 | 11.823 | 9.389 | 9.357 | 9.373 | 9.373 | 9.613 | 13,226,771 | 9.4718 | 1.03% |
| 2010-12-22 | 0 | 11.60 | 11.54 | 11.60 | 11.34 | 11.60 | 13,866,040 | 159,327,948 | 11.491 | 9.293 | 9.245 | 9.293 | 9.085 | 9.293 | 17,308,696 | 9.2051 | 3.02% |
| 2010-12-21 | 0 | 11.26 | 11.26 | 11.28 | 10.96 | 11.32 | 12,002,000 | 133,733,500 | 11.143 | 9.020 | 9.020 | 9.036 | 8.780 | 9.068 | 14,981,853 | 8.9264 | 2.55% |
| 2010-12-20 | 0 | 10.98 | 10.96 | 10.98 | 10.60 | 11.10 | 8,876,000 | 96,790,150 | 10.905 | 8.796 | 8.780 | 8.796 | 8.492 | 8.892 | 11,079,730 | 8.7358 | 4.57% |
| 2010-12-17 | 0 | 10.50 | 10.50 | 10.52 | 10.30 | 10.64 | 6,537,874 | 68,349,417 | 10.454 | 8.412 | 8.412 | 8.428 | 8.251 | 8.524 | 8,161,095 | 8.3750 | 3.14% |
| 2010-12-16 | 0 | 10.18 | 10.14 | 10.16 | 10.08 | 10.30 | 6,789,000 | 68,754,760 | 10.127 | 8.155 | 8.123 | 8.139 | 8.075 | 8.251 | 8,474,571 | 8.1131 | -0.20% |
| 2010-12-15 | 0 | 10.20 | 10.18 | 10.20 | 10.10 | 10.24 | 7,214,000 | 73,314,868 | 10.163 | 8.171 | 8.155 | 8.171 | 8.091 | 8.203 | 9,005,090 | 8.1415 | 0.00% |
| 2010-12-14 | 0 | 10.20 | 10.18 | 10.20 | 10.16 | 10.20 | 4,562,000 | 46,482,390 | 10.189 | 8.171 | 8.155 | 8.171 | 8.139 | 8.171 | 5,694,652 | 8.1625 | 0.39% |
| 2010-12-13 | 0 | 10.16 | 10.16 | 10.20 | 9.960 | 10.30 | 2,947,000 | 29,866,260 | 10.134 | 8.139 | 8.139 | 8.171 | 7.979 | 8.251 | 3,678,680 | 8.1187 | 0.59% |
| 2010-12-10 | 0 | 10.10 | 10.08 | 10.10 | 9.840 | 10.12 | 1,517,689 | 15,169,600 | 9.9952 | 8.091 | 8.075 | 8.091 | 7.883 | 8.107 | 1,894,500 | 8.0072 | 0.20% |
| 2010-12-09 | 0 | 10.08 | 10.08 | 10.10 | 9.920 | 10.16 | 4,720,000 | 47,457,810 | 10.055 | 8.075 | 8.075 | 8.091 | 7.947 | 8.139 | 5,891,880 | 8.0548 | 0.80% |
| 2010-12-08 | 0 | 10.00 | 10.02 | 10.08 | 9.930 | 10.10 | 4,632,131 | 46,505,294 | 10.040 | 8.011 | 8.027 | 8.075 | 7.955 | 8.091 | 5,782,195 | 8.0428 | -0.20% |
| 2010-12-07 | 0 | 10.02 | 10.02 | 10.10 | 9.810 | 10.20 | 3,958,504 | 39,558,900 | 9.9934 | 8.027 | 8.027 | 8.091 | 7.859 | 8.171 | 4,941,320 | 8.0057 | -0.20% |
| 2010-12-06 | 0 | 10.04 | 10.02 | 10.04 | 9.880 | 10.18 | 4,940,040 | 49,433,998 | 10.007 | 8.043 | 8.027 | 8.043 | 7.915 | 8.155 | 6,166,552 | 8.0165 | -0.59% |
| 2010-12-03 | 0 | 10.10 | 10.04 | 10.10 | 9.830 | 10.12 | 6,870,853 | 68,680,272 | 9.9959 | 8.091 | 8.043 | 8.091 | 7.875 | 8.107 | 8,576,746 | 8.0077 | 3.80% |
| 2010-12-02 | 0 | 9.730 | 9.730 | 9.790 | 9.600 | 9.850 | 10,011,000 | 98,065,382 | 9.7958 | 7.795 | 7.795 | 7.843 | 7.691 | 7.891 | 12,496,528 | 7.8474 | 0.31% |
| 2010-12-01 | 0 | 9.700 | 9.700 | 9.710 | 9.560 | 9.790 | 4,047,000 | 39,063,512 | 9.6525 | 7.771 | 7.771 | 7.779 | 7.659 | 7.843 | 5,051,788 | 7.7326 | -1.42% |
| 2010-11-30 | 0 | 9.840 | 9.800 | 9.840 | 9.400 | 9.980 | 1,799,535 | 17,218,474 | 9.5683 | 7.883 | 7.851 | 7.883 | 7.530 | 7.995 | 2,246,323 | 7.6652 | 1.55% |
| 2010-11-29 | 0 | 9.690 | 9.700 | 9.710 | 9.170 | 9.980 | 1,997,000 | 18,874,100 | 9.4512 | 7.763 | 7.771 | 7.779 | 7.346 | 7.995 | 2,492,815 | 7.5714 | 3.09% |
| 2010-11-26 | 0 | 9.400 | 9.360 | 9.400 | 9.110 | 9.550 | 3,212,000 | 30,086,820 | 9.3670 | 7.530 | 7.498 | 7.530 | 7.298 | 7.651 | 4,009,474 | 7.5039 | -1.05% |
| 2010-11-25 | 0 | 9.500 | 9.470 | 9.500 | 9.290 | 9.530 | 1,992,000 | 18,854,078 | 9.4649 | 7.610 | 7.586 | 7.610 | 7.442 | 7.635 | 2,486,573 | 7.5824 | 3.60% |
| 2010-11-24 | 0 | 9.170 | 9.170 | 9.230 | 9.100 | 9.340 | 4,254,760 | 39,085,609 | 9.1863 | 7.346 | 7.346 | 7.394 | 7.290 | 7.482 | 5,311,130 | 7.3592 | -0.76% |
| 2010-11-23 | 0 | 9.240 | 9.240 | 9.260 | 9.210 | 9.370 | 3,112,000 | 28,843,060 | 9.2683 | 7.402 | 7.402 | 7.418 | 7.378 | 7.506 | 3,884,646 | 7.4249 | -1.91% |
| 2010-11-22 | 0 | 9.420 | 9.410 | 9.450 | 9.290 | 9.600 | 3,562,000 | 33,496,800 | 9.4039 | 7.546 | 7.538 | 7.570 | 7.442 | 7.691 | 4,446,372 | 7.5335 | -1.88% |
| 2010-11-19 | 0 | 9.600 | 9.580 | 9.600 | 9.370 | 9.600 | 1,230,000 | 11,697,000 | 9.5098 | 7.691 | 7.675 | 7.691 | 7.506 | 7.691 | 1,535,384 | 7.6183 | 1.80% |
| 2010-11-18 | 0 | 9.430 | 9.430 | 9.440 | 9.230 | 9.490 | 4,392,000 | 41,245,806 | 9.3911 | 7.554 | 7.554 | 7.562 | 7.394 | 7.602 | 5,482,444 | 7.5233 | 2.06% |
| 2010-11-17 | 0 | 9.240 | 9.200 | 9.240 | 9.030 | 9.600 | 5,109,000 | 47,216,118 | 9.2418 | 7.402 | 7.370 | 7.402 | 7.234 | 7.691 | 6,377,461 | 7.4036 | -3.14% |
| 2010-11-16 | 0 | 9.540 | 9.540 | 9.600 | 9.490 | 9.850 | 2,518,000 | 24,269,760 | 9.6385 | 7.643 | 7.643 | 7.691 | 7.602 | 7.891 | 3,143,168 | 7.7214 | -2.75% |
| 2010-11-15 | 0 | 9.810 | 9.810 | 9.900 | 9.500 | 9.990 | 6,684,000 | 64,916,480 | 9.7122 | 7.859 | 7.859 | 7.931 | 7.610 | 8.003 | 8,343,501 | 7.7805 | -0.51% |
| 2010-11-12 | 0 | 9.860 | 9.860 | 9.880 | 9.580 | 10.30 | 9,132,874 | 90,115,823 | 9.8672 | 7.899 | 7.899 | 7.915 | 7.675 | 8.251 | 11,400,381 | 7.9046 | -6.10% |
| 2010-11-11 | 0 | 10.50 | 10.46 | 10.50 | 10.32 | 10.64 | 3,918,000 | 41,097,720 | 10.489 | 8.412 | 8.380 | 8.412 | 8.267 | 8.524 | 4,890,760 | 8.4031 | -0.19% |
| 2010-11-10 | 0 | 10.52 | 10.50 | 10.52 | 10.44 | 10.70 | 3,970,000 | 41,898,840 | 10.554 | 8.428 | 8.412 | 8.428 | 8.364 | 8.572 | 4,955,670 | 8.4547 | -1.31% |
| 2010-11-09 | 0 | 10.66 | 10.66 | 10.68 | 10.60 | 10.80 | 8,154,000 | 87,446,880 | 10.724 | 8.540 | 8.540 | 8.556 | 8.492 | 8.652 | 10,178,473 | 8.5914 | -0.37% |
| 2010-11-08 | 0 | 10.70 | 10.68 | 10.70 | 10.10 | 11.20 | 22,905,000 | 245,596,820 | 10.722 | 8.572 | 8.556 | 8.572 | 8.091 | 8.972 | 28,591,846 | 8.5898 | 5.11% |
| 2010-11-05 | 0 | 10.18 | 10.14 | 10.18 | 10.00 | 10.24 | 1,272,000 | 12,931,320 | 10.166 | 8.155 | 8.123 | 8.155 | 8.011 | 8.203 | 1,587,812 | 8.1441 | 2.00% |
| 2010-11-04 | 0 | 9.980 | 9.940 | 10.00 | 9.980 | 10.02 | 438,000 | 4,375,800 | 9.9904 | 7.995 | 7.963 | 8.011 | 7.995 | 8.027 | 546,747 | 8.0033 | 0.00% |
| 2010-11-03 | 0 | 9.980 | 9.930 | 9.980 | 9.940 | 10.10 | 1,106,641 | 11,085,903 | 10.018 | 7.995 | 7.955 | 7.995 | 7.963 | 8.091 | 1,381,397 | 8.0251 | -0.20% |
| 2010-11-02 | 0 | 10.00 | 9.990 | 10.00 | 9.900 | 10.04 | 966,000 | 9,658,080 | 9.9980 | 8.011 | 8.003 | 8.011 | 7.931 | 8.043 | 1,205,838 | 8.0094 | 0.20% |
| 2010-11-01 | 0 | 9.980 | 9.970 | 9.980 | 9.900 | 10.12 | 2,232,000 | 22,276,200 | 9.9804 | 7.995 | 7.987 | 7.995 | 7.931 | 8.107 | 2,786,160 | 7.9953 | 2.04% |
| 2010-10-29 | 0 | 9.780 | 9.770 | 9.840 | 9.660 | 9.810 | 1,620,000 | 15,825,960 | 9.7691 | 7.835 | 7.827 | 7.883 | 7.739 | 7.859 | 2,022,213 | 7.8261 | 0.82% |
| 2010-10-28 | 0 | 9.700 | 9.700 | 9.760 | 9.670 | 9.780 | 480,000 | 4,679,820 | 9.7496 | 7.771 | 7.771 | 7.819 | 7.747 | 7.835 | 599,174 | 7.8104 | -0.82% |
| 2010-10-27 | 0 | 9.780 | 9.780 | 9.850 | 9.780 | 10.04 | 876,412 | 8,684,349 | 9.9090 | 7.835 | 7.835 | 7.891 | 7.835 | 8.043 | 1,094,007 | 7.9381 | -2.20% |
| 2010-10-26 | 0 | 10.00 | 10.00 | 10.06 | 9.970 | 10.06 | 8,162,000 | 81,635,140 | 10.002 | 8.011 | 8.011 | 8.059 | 7.987 | 8.059 | 10,188,459 | 8.0125 | 0.00% |
| 2010-10-25 | 0 | 10.00 | 10.00 | 10.02 | 9.810 | 10.06 | 8,999,000 | 89,630,040 | 9.9600 | 8.011 | 8.011 | 8.027 | 7.859 | 8.059 | 11,233,269 | 7.9790 | 1.01% |
| 2010-10-22 | 0 | 9.900 | 9.850 | 9.900 | 9.600 | 9.900 | 1,358,000 | 13,237,260 | 9.7476 | 7.931 | 7.891 | 7.931 | 7.691 | 7.931 | 1,695,164 | 7.8088 | 2.06% |
| 2010-10-21 | 0 | 9.700 | 9.700 | 9.720 | 9.500 | 9.890 | 1,908,000 | 18,464,700 | 9.6775 | 7.771 | 7.771 | 7.787 | 7.610 | 7.923 | 2,381,718 | 7.7527 | -0.51% |
| 2010-10-20 | 0 | 9.750 | 9.720 | 9.750 | 9.610 | 9.900 | 2,984,000 | 29,336,778 | 9.8314 | 7.811 | 7.787 | 7.811 | 7.699 | 7.931 | 3,724,867 | 7.8759 | -3.47% |
| 2010-10-19 | 0 | 10.10 | 10.04 | 10.10 | 9.950 | 10.40 | 7,434,000 | 75,627,520 | 10.173 | 8.091 | 8.043 | 8.091 | 7.971 | 8.331 | 9,279,711 | 8.1498 | 1.00% |
| 2010-10-18 | 0 | 10.00 | 9.950 | 10.00 | 9.960 | 10.16 | 4,972,356 | 49,834,460 | 10.022 | 8.011 | 7.971 | 8.011 | 7.979 | 8.139 | 6,206,891 | 8.0289 | 1.42% |
| 2010-10-15 | 0 | 9.860 | 9.840 | 9.860 | 9.330 | 10.06 | 5,400,600 | 51,886,788 | 9.6076 | 7.899 | 7.883 | 7.899 | 7.474 | 8.059 | 6,741,459 | 7.6967 | 5.45% |
| 2010-10-14 | 0 | 9.350 | 9.320 | 9.370 | 9.220 | 9.440 | 1,820,000 | 17,020,720 | 9.3520 | 7.490 | 7.466 | 7.506 | 7.386 | 7.562 | 2,271,869 | 7.4919 | -0.43% |
| 2010-10-13 | 0 | 9.390 | 9.380 | 9.400 | 9.370 | 9.470 | 864,000 | 8,127,420 | 9.4067 | 7.522 | 7.514 | 7.530 | 7.506 | 7.586 | 1,078,514 | 7.5358 | -0.53% |
| 2010-10-12 | 0 | 9.440 | 9.400 | 9.440 | 9.370 | 9.500 | 2,778,000 | 26,177,700 | 9.4232 | 7.562 | 7.530 | 7.562 | 7.506 | 7.610 | 3,467,721 | 7.5490 | -0.42% |
| 2010-10-11 | 0 | 9.480 | 9.460 | 9.480 | 9.390 | 9.500 | 9,792,000 | 92,540,820 | 9.4507 | 7.594 | 7.578 | 7.594 | 7.522 | 7.610 | 12,223,155 | 7.5709 | 2.38% |
| 2010-10-08 | 0 | 9.260 | 9.220 | 9.270 | 9.200 | 9.400 | 384,000 | 3,564,360 | 9.2822 | 7.418 | 7.386 | 7.426 | 7.370 | 7.530 | 479,339 | 7.4360 | 0.76% |
| 2010-10-07 | 0 | 9.190 | 9.170 | 9.390 | 9.160 | 9.390 | 3,953,000 | 36,310,940 | 9.1857 | 7.362 | 7.346 | 7.522 | 7.338 | 7.522 | 4,934,450 | 7.3587 | 0.11% |
| 2010-10-06 | 0 | 9.180 | 9.180 | 9.190 | 9.120 | 9.240 | 3,116,000 | 28,571,800 | 9.1694 | 7.354 | 7.354 | 7.362 | 7.306 | 7.402 | 3,889,639 | 7.3456 | 0.66% |
| 2010-10-05 | 0 | 9.120 | 9.110 | 9.120 | 9.080 | 9.150 | 2,551,749 | 23,294,106 | 9.1287 | 7.306 | 7.298 | 7.306 | 7.274 | 7.330 | 3,185,296 | 7.3130 | -0.33% |
| 2010-10-04 | 0 | 9.150 | 9.140 | 9.190 | 9.120 | 9.300 | 2,568,000 | 23,526,660 | 9.1615 | 7.330 | 7.322 | 7.362 | 7.306 | 7.450 | 3,205,582 | 7.3393 | 0.00% |
| 2010-09-30 | 0 | 9.150 | 9.120 | 9.170 | 9.060 | 9.320 | 2,694,000 | 24,817,800 | 9.2122 | 7.330 | 7.306 | 7.346 | 7.258 | 7.466 | 3,362,865 | 7.3800 | -2.24% |
| 2010-09-29 | 0 | 9.360 | 9.310 | 9.400 | 9.200 | 9.430 | 3,446,000 | 32,128,880 | 9.3235 | 7.498 | 7.458 | 7.530 | 7.370 | 7.554 | 4,301,572 | 7.4691 | 1.74% |
| 2010-09-28 | 0 | 9.200 | 9.180 | 9.200 | 9.180 | 9.380 | 2,030,000 | 18,779,400 | 9.2509 | 7.370 | 7.354 | 7.370 | 7.354 | 7.514 | 2,534,008 | 7.4109 | 0.22% |
| 2010-09-27 | 0 | 9.180 | 9.170 | 9.200 | 9.050 | 9.250 | 11,722,786 | 108,129,970 | 9.2239 | 7.354 | 7.346 | 7.370 | 7.250 | 7.410 | 14,633,316 | 7.3893 | 1.77% |
| 2010-09-24 | 0 | 9.020 | 9.020 | 9.140 | 8.860 | 9.140 | 2,854,000 | 25,732,640 | 9.0163 | 7.226 | 7.226 | 7.322 | 7.098 | 7.322 | 3,562,590 | 7.2230 | 1.81% |
| 2010-09-22 | 0 | 8.860 | 8.850 | 8.900 | 8.800 | 8.950 | 1,632,000 | 14,537,760 | 8.9079 | 7.098 | 7.090 | 7.130 | 7.050 | 7.170 | 2,037,192 | 7.1362 | -0.56% |
| 2010-09-21 | 0 | 8.910 | 8.900 | 8.910 | 8.900 | 9.100 | 3,168,000 | 28,541,280 | 9.0092 | 7.138 | 7.130 | 7.138 | 7.130 | 7.290 | 3,954,550 | 7.2173 | -0.67% |
| 2010-09-20 | 0 | 8.970 | 8.940 | 9.000 | 8.970 | 9.150 | 4,477,000 | 40,510,100 | 9.0485 | 7.186 | 7.162 | 7.210 | 7.186 | 7.330 | 5,588,548 | 7.2488 | -1.86% |
| 2010-09-17 | 0 | 9.140 | 9.100 | 9.180 | 8.850 | 9.180 | 7,410,000 | 67,141,140 | 9.0609 | 7.322 | 7.290 | 7.354 | 7.090 | 7.354 | 9,249,752 | 7.2587 | 2.47% |
| 2010-09-16 | 0 | 8.920 | 8.870 | 8.930 | 8.690 | 8.970 | 2,730,500 | 24,179,670 | 8.8554 | 7.146 | 7.106 | 7.154 | 6.962 | 7.186 | 3,408,428 | 7.0941 | 2.29% |
| 2010-09-15 | 0 | 8.720 | 8.660 | 8.720 | 8.510 | 8.970 | 6,644,700 | 58,354,986 | 8.7822 | 6.986 | 6.938 | 6.986 | 6.817 | 7.186 | 8,294,444 | 7.0354 | 2.47% |
| 2010-09-14 | 0 | 8.510 | 8.510 | 8.540 | 8.290 | 8.670 | 8,608,000 | 71,950,000 | 8.3585 | 6.817 | 6.817 | 6.841 | 6.641 | 6.946 | 10,745,191 | 6.6960 | 3.40% |
| 2010-09-13 | 0 | 8.230 | 8.190 | 8.260 | 8.180 | 8.300 | 4,128,000 | 34,166,160 | 8.2767 | 6.593 | 6.561 | 6.617 | 6.553 | 6.649 | 5,152,899 | 6.6305 | -0.84% |
| 2010-09-10 | 0 | 8.300 | 8.250 | 8.320 | 8.260 | 8.340 | 727,000 | 6,034,230 | 8.3002 | 6.649 | 6.609 | 6.665 | 6.617 | 6.681 | 907,499 | 6.6493 | 0.61% |
| 2010-09-09 | 0 | 8.250 | 8.220 | 8.270 | 8.190 | 8.300 | 2,051,000 | 16,930,470 | 8.2547 | 6.609 | 6.585 | 6.625 | 6.561 | 6.649 | 2,560,222 | 6.6129 | 0.61% |
| 2010-09-08 | 0 | 8.200 | 8.200 | 8.240 | 7.990 | 8.250 | 4,564,000 | 37,213,872 | 8.1538 | 6.569 | 6.569 | 6.601 | 6.401 | 6.609 | 5,697,148 | 6.5320 | 0.61% |
| 2010-09-07 | 0 | 8.150 | 8.140 | 8.180 | 8.120 | 8.190 | 888,000 | 7,238,640 | 8.1516 | 6.529 | 6.521 | 6.553 | 6.505 | 6.561 | 1,108,472 | 6.5303 | 0.37% |
| 2010-09-06 | 0 | 8.120 | 8.050 | 8.120 | 8.010 | 8.170 | 360,000 | 2,902,080 | 8.0613 | 6.505 | 6.449 | 6.505 | 6.417 | 6.545 | 449,381 | 6.4580 | 1.37% |
| 2010-09-03 | 0 | 8.010 | 8.010 | 8.050 | 7.950 | 8.170 | 1,296,000 | 10,442,640 | 8.0576 | 6.417 | 6.417 | 6.449 | 6.369 | 6.545 | 1,617,770 | 6.4550 | -2.20% |
| 2010-09-02 | 0 | 8.190 | 8.160 | 8.240 | 8.190 | 8.550 | 2,694,000 | 22,369,200 | 8.3033 | 6.561 | 6.537 | 6.601 | 6.561 | 6.849 | 3,362,865 | 6.6518 | -0.12% |
| 2010-09-01 | 0 | 8.200 | 8.180 | 8.200 | 7.840 | 8.380 | 1,846,000 | 15,118,240 | 8.1897 | 6.569 | 6.553 | 6.569 | 6.281 | 6.713 | 2,304,324 | 6.5608 | 5.13% |
| 2010-08-31 | 0 | 7.800 | 7.800 | 7.840 | 7.780 | 7.970 | 1,230,000 | 9,613,200 | 7.8156 | 6.249 | 6.249 | 6.281 | 6.233 | 6.385 | 1,535,384 | 6.2611 | 1.96% |
| 2010-08-30 | 0 | 7.650 | 7.690 | 7.750 | 7.600 | 7.690 | 892,000 | 6,788,800 | 7.6108 | 6.128 | 6.160 | 6.209 | 6.088 | 6.160 | 1,113,465 | 6.0970 | 0.66% |
| 2010-08-27 | 0 | 7.600 | 7.570 | 7.650 | 7.600 | 7.650 | 1,668,988 | 12,718,770 | 7.6206 | 6.088 | 6.064 | 6.128 | 6.088 | 6.128 | 2,083,364 | 6.1049 | -0.52% |
| 2010-08-26 | 0 | 7.640 | 7.630 | 7.660 | 7.640 | 7.660 | 1,488,000 | 11,357,040 | 7.6324 | 6.120 | 6.112 | 6.136 | 6.120 | 6.136 | 1,857,440 | 6.1144 | 0.53% |
| 2010-08-25 | 0 | 7.600 | 7.580 | 7.600 | 7.600 | 7.700 | 744,500 | 5,673,130 | 7.6201 | 6.088 | 6.072 | 6.088 | 6.088 | 6.168 | 929,344 | 6.1044 | -1.68% |
| 2010-08-24 | 0 | 7.730 | 7.640 | 7.730 | 7.750 | 7.810 | 1,104,000 | 8,585,520 | 7.7767 | 6.193 | 6.120 | 6.193 | 6.209 | 6.257 | 1,378,101 | 6.2300 | -1.53% |
| 2010-08-23 | 0 | 7.850 | 7.800 | 7.850 | 7.810 | 7.890 | 1,032,000 | 8,126,880 | 7.8749 | 6.289 | 6.249 | 6.289 | 6.257 | 6.321 | 1,288,225 | 6.3086 | 0.77% |
| 2010-08-20 | 0 | 7.790 | 7.750 | 7.850 | 7.680 | 7.890 | 1,872,000 | 14,578,560 | 7.7877 | 6.241 | 6.209 | 6.289 | 6.152 | 6.321 | 2,336,780 | 6.2387 | -1.27% |
| 2010-08-19 | 0 | 7.890 | 7.800 | 7.850 | 7.750 | 7.950 | 2,748,000 | 21,514,872 | 7.8293 | 6.321 | 6.249 | 6.289 | 6.209 | 6.369 | 3,430,273 | 6.2721 | 2.20% |
| 2010-08-18 | 0 | 7.720 | 7.710 | 7.730 | 7.700 | 7.770 | 2,836,000 | 21,899,320 | 7.7219 | 6.185 | 6.177 | 6.193 | 6.168 | 6.225 | 3,540,121 | 6.1860 | 0.26% |
| 2010-08-17 | 0 | 7.700 | 7.670 | 7.720 | 7.470 | 7.850 | 1,877,300 | 14,500,520 | 7.7241 | 6.168 | 6.144 | 6.185 | 5.984 | 6.289 | 2,343,395 | 6.1878 | -2.65% |
| 2010-08-16 | 0 | 7.910 | 7.760 | 7.910 | 7.830 | 7.990 | 60,000 | 472,680 | 7.8780 | 6.337 | 6.217 | 6.337 | 6.273 | 6.401 | 74,897 | 6.3111 | 0.76% |
| 2010-08-13 | 0 | 7.850 | 7.850 | 7.900 | 7.750 | 8.060 | 3,270,000 | 25,853,600 | 7.9063 | 6.289 | 6.289 | 6.329 | 6.209 | 6.457 | 4,081,875 | 6.3338 | -3.09% |
| 2010-08-12 | 0 | 8.100 | 8.100 | 8.190 | 8.100 | 8.260 | 2,612,000 | 21,413,920 | 8.1983 | 6.489 | 6.489 | 6.561 | 6.489 | 6.617 | 3,260,507 | 6.5677 | -2.53% |
| 2010-08-11 | 0 | 8.310 | 8.310 | 8.380 | 8.300 | 8.440 | 1,832,000 | 15,484,040 | 8.4520 | 6.657 | 6.657 | 6.713 | 6.649 | 6.761 | 2,286,848 | 6.7709 | -2.24% |
| 2010-08-10 | 0 | 8.500 | 8.500 | 8.530 | 8.480 | 8.540 | 1,879,000 | 15,971,280 | 8.4999 | 6.809 | 6.809 | 6.833 | 6.793 | 6.841 | 2,345,518 | 6.8093 | -2.30% |
| 2010-08-09 | 0 | 8.700 | 8.570 | 8.700 | 8.590 | 8.750 | 600,000 | 5,231,520 | 8.7192 | 6.970 | 6.865 | 6.970 | 6.881 | 7.010 | 748,968 | 6.9850 | 0.93% |
| 2010-08-06 | 0 | 8.620 | 8.570 | 8.640 | 8.480 | 8.620 | 984,000 | 8,438,160 | 8.5754 | 6.906 | 6.865 | 6.922 | 6.793 | 6.906 | 1,228,307 | 6.8697 | -0.23% |
| 2010-08-05 | 0 | 8.640 | 8.540 | 8.630 | 8.300 | 8.700 | 1,825,000 | 15,672,110 | 8.5875 | 6.922 | 6.841 | 6.914 | 6.649 | 6.970 | 2,278,110 | 6.8794 | 1.29% |
| 2010-08-04 | 0 | 8.530 | 8.340 | 8.500 | 8.120 | 8.560 | 1,128,000 | 9,381,265 | 8.3167 | 6.833 | 6.681 | 6.809 | 6.505 | 6.857 | 1,408,059 | 6.6625 | 2.28% |
| 2010-08-03 | 0 | 8.340 | 8.280 | 8.350 | 8.300 | 8.380 | 712,000 | 5,936,560 | 8.3379 | 6.681 | 6.633 | 6.689 | 6.649 | 6.713 | 888,775 | 6.6795 | 0.72% |
| 2010-08-02 | 0 | 8.280 | 8.220 | 8.280 | 8.210 | 8.600 | 2,448,000 | 20,191,680 | 8.2482 | 6.633 | 6.585 | 6.633 | 6.577 | 6.889 | 3,055,789 | 6.6077 | -1.19% |
| 2010-07-30 | 0 | 8.380 | 8.240 | 8.250 | 8.250 | 8.450 | 4,716,000 | 38,811,840 | 8.2298 | 6.713 | 6.601 | 6.609 | 6.609 | 6.769 | 5,886,887 | 6.5929 | 1.58% |
| 2010-07-29 | 0 | 8.250 | 8.210 | 8.270 | 8.200 | 8.290 | 2,773,000 | 22,636,560 | 8.1632 | 6.609 | 6.577 | 6.625 | 6.569 | 6.641 | 3,461,480 | 6.5396 | 0.12% |
| 2010-07-28 | 0 | 8.240 | 8.170 | 8.240 | 7.810 | 8.280 | 1,567,000 | 12,800,020 | 8.1685 | 6.601 | 6.545 | 6.601 | 6.257 | 6.633 | 1,956,054 | 6.5438 | 3.00% |
| 2010-07-27 | 0 | 8.000 | 7.960 | 8.020 | 7.720 | 8.050 | 1,736,000 | 13,833,520 | 7.9686 | 6.409 | 6.377 | 6.425 | 6.185 | 6.449 | 2,167,014 | 6.3837 | 3.63% |
| 2010-07-26 | 0 | 7.720 | 7.700 | 7.750 | 7.500 | 7.750 | 1,304,000 | 9,867,392 | 7.5670 | 6.185 | 6.168 | 6.209 | 6.008 | 6.209 | 1,627,757 | 6.0620 | 4.32% |
| 2010-07-23 | 0 | 7.400 | 7.370 | 7.470 | 7.300 | 7.490 | 644,000 | 4,793,320 | 7.4430 | 5.928 | 5.904 | 5.984 | 5.848 | 6.000 | 803,892 | 5.9626 | 3.06% |
| 2010-07-22 | 0 | 7.180 | 7.180 | 7.220 | 7.140 | 7.190 | 3,890,000 | 27,944,620 | 7.1837 | 5.752 | 5.752 | 5.784 | 5.720 | 5.760 | 4,855,808 | 5.7549 | -0.55% |
| 2010-07-21 | 0 | 7.220 | 7.220 | 7.230 | 7.200 | 7.250 | 4,220,000 | 30,475,200 | 7.2216 | 5.784 | 5.784 | 5.792 | 5.768 | 5.808 | 5,267,740 | 5.7853 | 0.00% |
| 2010-07-20 | 0 | 7.220 | 7.220 | 7.290 | 7.220 | 7.290 | 456,200 | 3,310,540 | 7.2568 | 5.784 | 5.784 | 5.840 | 5.784 | 5.840 | 569,465 | 5.8134 | 0.28% |
| 2010-07-19 | 0 | 7.200 | 7.200 | 7.210 | 7.200 | 7.300 | 4,155,556 | 29,932,128 | 7.2029 | 5.768 | 5.768 | 5.776 | 5.768 | 5.848 | 5,187,296 | 5.7703 | -0.96% |
| 2010-07-16 | 0 | 7.270 | 7.260 | 7.310 | 7.200 | 7.300 | 1,644,000 | 11,937,120 | 7.2610 | 5.824 | 5.816 | 5.856 | 5.768 | 5.848 | 2,052,172 | 5.8168 | 1.11% |
| 2010-07-15 | 0 | 7.190 | 7.190 | 7.200 | 7.150 | 7.190 | 192,000 | 1,376,400 | 7.1688 | 5.760 | 5.760 | 5.768 | 5.728 | 5.760 | 239,670 | 5.7429 | -1.10% |
| 2010-07-14 | 0 | 7.270 | 7.270 | 7.320 | 7.240 | 7.320 | 2,780,000 | 20,108,408 | 7.2332 | 5.824 | 5.824 | 5.864 | 5.800 | 5.864 | 3,470,218 | 5.7946 | 0.55% |
| 2010-07-13 | 0 | 7.230 | 7.210 | 7.260 | 7.200 | 7.300 | 2,226,000 | 16,053,960 | 7.2120 | 5.792 | 5.776 | 5.816 | 5.768 | 5.848 | 2,778,671 | 5.7776 | 0.98% |
| 2010-07-12 | 0 | 7.160 | 7.160 | 7.240 | 7.140 | 7.180 | 3,360,000 | 24,145,680 | 7.1862 | 5.736 | 5.736 | 5.800 | 5.720 | 5.752 | 4,194,220 | 5.7569 | -0.28% |
| 2010-07-09 | 0 | 7.180 | 7.110 | 7.190 | 7.000 | 7.180 | 580,000 | 4,106,600 | 7.0803 | 5.752 | 5.696 | 5.760 | 5.608 | 5.752 | 724,002 | 5.6721 | 2.57% |
| 2010-07-08 | 0 | 7.000 | 6.990 | 7.000 | 6.990 | 7.020 | 5,400,000 | 37,801,680 | 7.0003 | 5.608 | 5.600 | 5.608 | 5.600 | 5.624 | 6,740,710 | 5.6080 | 0.29% |
| 2010-07-07 | 0 | 6.980 | 6.910 | 6.980 | 6.980 | 7.000 | 4,008,000 | 28,029,120 | 6.9933 | 5.592 | 5.536 | 5.592 | 5.592 | 5.608 | 5,003,105 | 5.6023 | -0.29% |
| 2010-07-06 | 0 | 7.000 | 6.960 | 7.000 | 6.980 | 7.000 | 2,472,000 | 17,293,440 | 6.9957 | 5.608 | 5.576 | 5.608 | 5.592 | 5.608 | 3,085,747 | 5.6043 | 0.43% |
| 2010-07-05 | 0 | 6.970 | 6.970 | 6.990 | 6.970 | 7.000 | 1,777,124 | 12,440,700 | 7.0005 | 5.584 | 5.584 | 5.600 | 5.584 | 5.608 | 2,218,348 | 5.6081 | -0.43% |
| 2010-07-02 | 0 | 7.000 | 6.910 | 7.000 | 6.760 | 7.240 | 3,316,813 | 22,956,286 | 6.9212 | 5.608 | 5.536 | 5.608 | 5.415 | 5.800 | 4,140,310 | 5.5446 | -1.27% |
| 2010-06-30 | 0 | 7.090 | 7.010 | 7.190 | 7.040 | 7.400 | 4,643,259 | 33,522,265 | 7.2196 | 5.680 | 5.616 | 5.760 | 5.640 | 5.928 | 5,796,086 | 5.7836 | -4.19% |
| 2010-06-29 | 0 | 7.400 | 7.380 | 7.400 | 7.400 | 7.580 | 2,867,600 | 21,497,060 | 7.4965 | 5.928 | 5.912 | 5.928 | 5.928 | 6.072 | 3,579,567 | 6.0055 | -1.73% |
| 2010-06-28 | 0 | 7.530 | 7.520 | 7.580 | 7.500 | 7.700 | 672,000 | 5,069,280 | 7.5436 | 6.032 | 6.024 | 6.072 | 6.008 | 6.168 | 838,844 | 6.0432 | 0.00% |
| 2010-06-25 | 0 | 7.530 | 7.510 | 7.600 | 7.450 | 7.830 | 4,456,400 | 33,743,600 | 7.5719 | 6.032 | 6.016 | 6.088 | 5.968 | 6.273 | 5,562,834 | 6.0659 | 1.21% |
| 2010-06-24 | 0 | 7.440 | 7.380 | 7.440 | 7.210 | 7.610 | 6,192,000 | 46,083,600 | 7.4424 | 5.960 | 5.912 | 5.960 | 5.776 | 6.096 | 7,729,348 | 5.9622 | 4.06% |
| 2010-06-23 | 0 | 7.150 | 7.150 | 7.160 | 6.950 | 7.150 | 1,560,000 | 11,008,560 | 7.0568 | 5.728 | 5.728 | 5.736 | 5.568 | 5.728 | 1,947,316 | 5.6532 | 2.88% |
| 2010-06-22 | 0 | 6.950 | 6.910 | 6.990 | 6.910 | 7.250 | 7,742,000 | 55,169,400 | 7.1260 | 5.568 | 5.536 | 5.600 | 5.536 | 5.808 | 9,664,181 | 5.7086 | -2.25% |
| 2010-06-21 | 0 | 7.110 | 7.100 | 7.170 | 6.850 | 7.300 | 5,476,000 | 38,875,360 | 7.0992 | 5.696 | 5.688 | 5.744 | 5.488 | 5.848 | 6,835,580 | 5.6872 | 5.80% |
| 2010-06-18 | 0 | 6.720 | 6.700 | 6.750 | 6.720 | 6.850 | 2,173,600 | 14,735,432 | 6.7793 | 5.383 | 5.367 | 5.407 | 5.383 | 5.488 | 2,713,261 | 5.4309 | -0.88% |
| 2010-06-17 | 0 | 6.780 | 6.770 | 6.800 | 6.750 | 6.950 | 2,698,370 | 18,451,598 | 6.8381 | 5.431 | 5.423 | 5.447 | 5.407 | 5.568 | 3,368,320 | 5.4780 | -0.59% |
| 2010-06-15 | 0 | 6.820 | 6.780 | 6.800 | 6.800 | 7.000 | 8,574,868 | 59,730,813 | 6.9658 | 5.464 | 5.431 | 5.447 | 5.447 | 5.608 | 10,703,833 | 5.5803 | -2.15% |
| 2010-06-14 | 0 | 6.970 | 6.950 | 6.990 | 6.950 | 7.270 | 6,427,600 | 45,695,816 | 7.1093 | 5.584 | 5.568 | 5.600 | 5.568 | 5.824 | 8,023,442 | 5.6953 | -2.11% |
| 2010-06-11 | 0 | 7.120 | 7.080 | 7.150 | 6.980 | 7.290 | 4,936,000 | 34,896,355 | 7.0698 | 5.704 | 5.672 | 5.728 | 5.592 | 5.840 | 6,161,509 | 5.6636 | 3.04% |
| 2010-06-10 | 0 | 6.910 | 6.870 | 6.900 | 6.770 | 6.940 | 3,432,000 | 23,649,360 | 6.8908 | 5.536 | 5.504 | 5.528 | 5.423 | 5.560 | 4,284,096 | 5.5203 | 1.47% |
| 2010-06-09 | 0 | 6.810 | 6.800 | 6.810 | 6.800 | 7.000 | 2,236,400 | 15,473,488 | 6.9189 | 5.456 | 5.447 | 5.456 | 5.447 | 5.608 | 2,791,653 | 5.5428 | -2.71% |
| 2010-06-08 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.100 | 2,170,000 | 15,196,000 | 7.0028 | 5.608 | 5.608 | 5.648 | 5.608 | 5.688 | 2,708,767 | 5.6099 | -0.57% |
| 2010-06-07 | 0 | 7.040 | 7.030 | 7.050 | 7.020 | 7.250 | 768,000 | 5,460,000 | 7.1094 | 5.640 | 5.632 | 5.648 | 5.624 | 5.808 | 958,679 | 5.6953 | -4.22% |
| 2010-06-04 | 0 | 7.350 | 7.320 | 7.410 | 7.340 | 7.460 | 1,160,000 | 8,609,920 | 7.4223 | 5.888 | 5.864 | 5.936 | 5.880 | 5.976 | 1,448,004 | 5.9461 | -0.68% |
| 2010-06-03 | 0 | 7.400 | 7.410 | 7.420 | 7.340 | 7.420 | 5,674,719 | 41,893,929 | 7.3826 | 5.928 | 5.936 | 5.944 | 5.880 | 5.944 | 7,083,636 | 5.9142 | 1.37% |
| 2010-06-02 | 0 | 7.300 | 7.260 | 7.300 | 7.260 | 7.390 | 3,385,000 | 24,715,780 | 7.3016 | 5.848 | 5.816 | 5.848 | 5.816 | 5.920 | 4,225,427 | 5.8493 | -1.35% |
| 2010-06-01 | 0 | 7.400 | 7.360 | 7.400 | 7.360 | 7.450 | 1,596,400 | 11,796,568 | 7.3895 | 5.928 | 5.896 | 5.928 | 5.896 | 5.968 | 1,992,754 | 5.9197 | -1.20% |
| 2010-05-31 | 0 | 7.490 | 7.460 | 7.520 | 7.320 | 7.520 | 1,780,000 | 13,270,280 | 7.4552 | 6.000 | 5.976 | 6.024 | 5.864 | 6.024 | 2,221,938 | 5.9724 | 2.32% |
| 2010-05-28 | 0 | 7.320 | 7.300 | 7.320 | 7.200 | 7.400 | 7,974,000 | 58,109,160 | 7.2873 | 5.864 | 5.848 | 5.864 | 5.768 | 5.928 | 9,953,782 | 5.8379 | 2.95% |
| 2010-05-27 | 0 | 7.110 | 7.110 | 7.150 | 6.890 | 7.200 | 5,520,000 | 39,514,560 | 7.1584 | 5.696 | 5.696 | 5.728 | 5.520 | 5.768 | 6,890,504 | 5.7346 | 0.42% |
| 2010-05-26 | 0 | 7.080 | 7.090 | 7.140 | 7.000 | 7.130 | 4,392,000 | 31,131,840 | 7.0883 | 5.672 | 5.680 | 5.720 | 5.608 | 5.712 | 5,482,444 | 5.6785 | 1.87% |
| 2010-05-25 | 0 | 6.950 | 6.920 | 7.000 | 6.870 | 7.440 | 5,856,000 | 41,325,060 | 7.0569 | 5.568 | 5.544 | 5.608 | 5.504 | 5.960 | 7,309,926 | 5.6533 | -5.57% |
| 2010-05-24 | 0 | 7.360 | 7.360 | 7.430 | 7.280 | 7.500 | 2,874,911 | 21,286,160 | 7.4041 | 5.896 | 5.896 | 5.952 | 5.832 | 6.008 | 3,588,693 | 5.9315 | -0.67% |
| 2010-05-20 | 0 | 7.410 | 7.410 | 7.500 | 7.300 | 7.640 | 3,154,578 | 23,488,850 | 7.4460 | 5.936 | 5.936 | 6.008 | 5.848 | 6.120 | 3,937,796 | 5.9650 | -2.37% |
| 2010-05-19 | 0 | 7.590 | 7.550 | 7.590 | 7.500 | 7.730 | 6,043,000 | 46,220,910 | 7.6487 | 6.080 | 6.048 | 6.080 | 6.008 | 6.193 | 7,543,354 | 6.1274 | -2.69% |
| 2010-05-18 | 0 | 7.800 | 7.790 | 7.800 | 7.700 | 8.100 | 3,549,000 | 27,614,140 | 7.7808 | 6.249 | 6.241 | 6.249 | 6.168 | 6.489 | 4,430,145 | 6.2332 | -2.50% |
| 2010-05-17 | 0 | 8.000 | 7.860 | 8.060 | 8.000 | 8.200 | 5,296,000 | 43,707,690 | 8.2530 | 6.409 | 6.297 | 6.457 | 6.409 | 6.569 | 6,610,889 | 6.6115 | -3.73% |
| 2010-05-14 | 0 | 8.310 | 8.290 | 8.320 | 8.220 | 8.330 | 2,248,000 | 18,657,790 | 8.2997 | 6.657 | 6.641 | 6.665 | 6.585 | 6.673 | 2,806,133 | 6.6489 | 0.73% |
| 2010-05-13 | 0 | 8.250 | 8.230 | 8.250 | 8.250 | 8.340 | 8,208,000 | 68,122,800 | 8.2996 | 6.609 | 6.593 | 6.609 | 6.609 | 6.681 | 10,245,880 | 6.6488 | 0.36% |
| 2010-05-12 | 0 | 8.220 | 8.210 | 8.250 | 8.160 | 8.220 | 576,000 | 4,711,680 | 8.1800 | 6.585 | 6.577 | 6.609 | 6.537 | 6.585 | 719,009 | 6.5530 | 0.49% |
| 2010-05-11 | 0 | 8.180 | 8.150 | 8.200 | 8.180 | 8.490 | 1,104,000 | 9,095,808 | 8.2390 | 6.553 | 6.529 | 6.569 | 6.553 | 6.801 | 1,378,101 | 6.6002 | -2.15% |
| 2010-05-10 | 0 | 8.360 | 8.350 | 8.450 | 8.130 | 8.390 | 264,000 | 2,177,280 | 8.2473 | 6.697 | 6.689 | 6.769 | 6.513 | 6.721 | 329,546 | 6.6069 | 4.50% |
| 2010-05-07 | 0 | 8.000 | 7.980 | 8.090 | 7.780 | 8.100 | 2,520,000 | 20,013,860 | 7.9420 | 6.409 | 6.393 | 6.481 | 6.233 | 6.489 | 3,145,665 | 6.3624 | -0.12% |
| 2010-05-06 | 0 | 8.010 | 7.900 | 8.050 | 7.700 | 8.260 | 2,432,483 | 19,436,323 | 7.9903 | 6.417 | 6.329 | 6.449 | 6.168 | 6.617 | 3,036,419 | 6.4011 | -2.55% |
| 2010-05-05 | 0 | 8.220 | 8.180 | 8.220 | 8.150 | 8.370 | 5,148,000 | 42,481,404 | 8.2520 | 6.585 | 6.553 | 6.585 | 6.529 | 6.705 | 6,426,144 | 6.6107 | -1.67% |
| 2010-05-04 | 0 | 8.360 | 8.320 | 8.360 | 8.310 | 8.400 | 1,094,000 | 9,168,720 | 8.3809 | 6.697 | 6.665 | 6.697 | 6.657 | 6.729 | 1,365,618 | 6.7140 | -1.65% |
| 2010-05-03 | 0 | 8.500 | 8.490 | 8.500 | 8.400 | 8.900 | 2,219,557 | 19,141,231 | 8.6239 | 6.809 | 6.801 | 6.809 | 6.729 | 7.130 | 2,770,628 | 6.9086 | 2.16% |
| 2010-04-30 | 0 | 8.320 | 8.300 | 8.320 | 8.040 | 8.390 | 2,650,000 | 21,894,280 | 8.2620 | 6.665 | 6.649 | 6.665 | 6.441 | 6.721 | 3,307,941 | 6.6187 | 5.32% |
| 2010-04-29 | 0 | 7.900 | 7.900 | 7.910 | 7.900 | 8.300 | 2,004,600 | 16,260,748 | 8.1117 | 6.329 | 6.329 | 6.337 | 6.329 | 6.649 | 2,502,301 | 6.4983 | -2.71% |
| 2010-04-28 | 0 | 8.120 | 8.120 | 8.170 | 8.120 | 8.650 | 6,030,000 | 50,862,228 | 8.4349 | 6.505 | 6.505 | 6.545 | 6.505 | 6.930 | 7,527,126 | 6.7572 | -5.03% |
| 2010-04-27 | 0 | 8.550 | 8.500 | 8.550 | 8.510 | 8.700 | 1,418,000 | 12,198,560 | 8.6027 | 6.849 | 6.809 | 6.849 | 6.817 | 6.970 | 1,770,061 | 6.8916 | -2.62% |
| 2010-04-26 | 0 | 8.780 | 8.670 | 8.800 | 8.670 | 8.980 | 3,866,530 | 34,067,814 | 8.8110 | 7.034 | 6.946 | 7.050 | 6.946 | 7.194 | 4,826,511 | 7.0585 | -2.01% |
| 2010-04-23 | 0 | 8.960 | 8.910 | 8.990 | 8.780 | 9.300 | 2,448,000 | 21,909,600 | 8.9500 | 7.178 | 7.138 | 7.202 | 7.034 | 7.450 | 3,055,789 | 7.1699 | -4.27% |
| 2010-04-22 | 0 | 9.360 | 9.330 | 9.360 | 9.300 | 9.510 | 6,572,259 | 63,041,675 | 9.5921 | 7.498 | 7.474 | 7.498 | 7.450 | 7.618 | 8,204,017 | 7.6842 | -3.41% |
| 2010-04-21 | 0 | 9.690 | 9.660 | 9.690 | 9.700 | 9.760 | 123,741 | 1,202,725 | 9.7197 | 7.763 | 7.739 | 7.763 | 7.771 | 7.819 | 154,463 | 7.7865 | -0.51% |
| 2010-04-20 | 0 | 9.740 | 9.620 | 9.740 | 9.500 | 9.750 | 662,000 | 6,367,560 | 9.6187 | 7.803 | 7.707 | 7.803 | 7.610 | 7.811 | 826,361 | 7.7055 | 2.53% |
| 2010-04-19 | 0 | 9.500 | 9.460 | 9.500 | 9.530 | 9.740 | 7,172,000 | 69,072,430 | 9.6308 | 7.610 | 7.578 | 7.610 | 7.635 | 7.803 | 8,952,662 | 7.7153 | -3.16% |
| 2010-04-16 | 0 | 9.810 | 9.800 | 9.860 | 9.610 | 9.890 | 5,786,973 | 56,783,472 | 9.8123 | 7.859 | 7.851 | 7.899 | 7.699 | 7.923 | 7,223,761 | 7.8607 | 1.13% |
| 2010-04-15 | 0 | 9.700 | 9.660 | 9.700 | 9.550 | 9.740 | 7,673,000 | 73,498,428 | 9.5788 | 7.771 | 7.739 | 7.771 | 7.651 | 7.803 | 9,578,050 | 7.6736 | 2.11% |
| 2010-04-14 | 0 | 9.500 | 9.450 | 9.500 | 9.300 | 9.500 | 10,587,000 | 100,310,600 | 9.4749 | 7.610 | 7.570 | 7.610 | 7.450 | 7.610 | 13,215,537 | 7.5904 | 1.06% |
| 2010-04-13 | 0 | 9.400 | 9.340 | 9.400 | 9.400 | 9.680 | 9,172,883 | 87,163,577 | 9.5023 | 7.530 | 7.482 | 7.530 | 7.530 | 7.755 | 11,450,323 | 7.6123 | -0.84% |
| 2010-04-12 | 0 | 9.480 | 9.470 | 9.510 | 9.480 | 9.750 | 6,480,000 | 61,451,600 | 9.4833 | 7.594 | 7.586 | 7.618 | 7.594 | 7.811 | 8,088,852 | 7.5971 | 0.85% |
| 2010-04-09 | 0 | 9.400 | 9.370 | 9.490 | 9.330 | 9.610 | 8,680,500 | 82,834,475 | 9.5426 | 7.530 | 7.506 | 7.602 | 7.474 | 7.699 | 10,835,692 | 7.6446 | -1.05% |
| 2010-04-08 | 0 | 9.500 | 9.500 | 9.570 | 9.500 | 9.610 | 3,891,013 | 36,892,037 | 9.4813 | 7.610 | 7.610 | 7.667 | 7.610 | 7.699 | 4,857,072 | 7.5955 | -0.21% |
| 2010-04-07 | 0 | 9.520 | 9.500 | 9.530 | 9.080 | 9.950 | 6,632,302 | 62,301,059 | 9.3936 | 7.626 | 7.610 | 7.635 | 7.274 | 7.971 | 8,278,968 | 7.5252 | 5.19% |
| 2010-04-01 | 0 | 9.050 | 9.050 | 9.100 | 9.050 | 9.100 | 2,734,000 | 24,824,780 | 9.0800 | 7.250 | 7.250 | 7.290 | 7.250 | 7.290 | 3,412,797 | 7.2740 | 0.56% |
| 2010-03-31 | 0 | 9.000 | 9.000 | 9.050 | 8.960 | 9.060 | 2,734,000 | 24,682,100 | 9.0278 | 7.210 | 7.210 | 7.250 | 7.178 | 7.258 | 3,412,797 | 7.2322 | 1.12% |
| 2010-03-30 | 0 | 8.900 | 8.840 | 8.930 | 8.800 | 9.000 | 3,671,500 | 32,816,370 | 8.9381 | 7.130 | 7.082 | 7.154 | 7.050 | 7.210 | 4,583,059 | 7.1604 | 1.14% |
| 2010-03-29 | 0 | 8.800 | 8.800 | 8.890 | 8.800 | 8.940 | 2,792,000 | 24,484,360 | 8.7695 | 7.050 | 7.050 | 7.122 | 7.050 | 7.162 | 3,485,197 | 7.0252 | 0.11% |
| 2010-03-26 | 0 | 8.790 | 8.770 | 8.800 | 8.750 | 8.970 | 2,535,500 | 22,256,450 | 8.7779 | 7.042 | 7.026 | 7.050 | 7.010 | 7.186 | 3,165,013 | 7.0320 | -0.68% |
| 2010-03-25 | 0 | 8.850 | 8.850 | 8.860 | 8.840 | 9.150 | 1,772,000 | 15,820,240 | 8.9279 | 7.090 | 7.090 | 7.098 | 7.082 | 7.330 | 2,211,952 | 7.1522 | -1.88% |
| 2010-03-24 | 0 | 9.020 | 9.000 | 9.010 | 8.990 | 9.270 | 2,592,000 | 23,362,560 | 9.0133 | 7.226 | 7.210 | 7.218 | 7.202 | 7.426 | 3,235,541 | 7.2206 | -1.53% |
| 2010-03-23 | 0 | 9.160 | 9.100 | 9.190 | 8.950 | 9.200 | 7,240,000 | 65,476,480 | 9.0437 | 7.338 | 7.290 | 7.362 | 7.170 | 7.370 | 9,037,545 | 7.2449 | 2.35% |
| 2010-03-22 | 0 | 8.950 | 8.920 | 8.960 | 8.900 | 8.990 | 2,736,310 | 24,412,459 | 8.9217 | 7.170 | 7.146 | 7.178 | 7.130 | 7.202 | 3,415,680 | 7.1472 | 0.34% |
| 2010-03-19 | 0 | 8.920 | 8.870 | 8.900 | 8.690 | 8.940 | 4,160,048 | 36,729,553 | 8.8291 | 7.146 | 7.106 | 7.130 | 6.962 | 7.162 | 5,192,903 | 7.0730 | 2.65% |
| 2010-03-18 | 0 | 8.690 | 8.680 | 8.700 | 8.610 | 8.700 | 3,651,000 | 31,792,104 | 8.7078 | 6.962 | 6.954 | 6.970 | 6.897 | 6.970 | 4,557,469 | 6.9758 | -0.34% |
| 2010-03-17 | 0 | 8.720 | 8.680 | 8.740 | 8.600 | 8.750 | 8,598,243 | 74,709,304 | 8.6889 | 6.986 | 6.954 | 7.002 | 6.889 | 7.010 | 10,733,012 | 6.9607 | 2.23% |
| 2010-03-16 | 0 | 8.530 | 8.520 | 8.590 | 8.530 | 8.660 | 864,000 | 7,454,400 | 8.6278 | 6.833 | 6.825 | 6.881 | 6.833 | 6.938 | 1,078,514 | 6.9117 | -1.50% |
| 2010-03-15 | 0 | 8.660 | 8.650 | 8.700 | 8.660 | 8.750 | 2,362,000 | 20,554,740 | 8.7023 | 6.938 | 6.930 | 6.970 | 6.938 | 7.010 | 2,948,437 | 6.9714 | -1.93% |
| 2010-03-12 | 0 | 8.830 | 8.800 | 8.860 | 8.750 | 8.890 | 1,716,179 | 15,153,102 | 8.8296 | 7.074 | 7.050 | 7.098 | 7.010 | 7.122 | 2,142,271 | 7.0734 | -0.67% |
| 2010-03-11 | 0 | 8.890 | 8.890 | 8.900 | 8.800 | 8.950 | 6,736,000 | 59,891,565 | 8.8913 | 7.122 | 7.122 | 7.130 | 7.050 | 7.170 | 8,408,412 | 7.1228 | -1.55% |
| 2010-03-10 | 0 | 9.030 | 8.990 | 9.040 | 8.560 | 9.200 | 11,776,000 | 105,396,880 | 8.9501 | 7.234 | 7.202 | 7.242 | 6.857 | 7.370 | 14,699,742 | 7.1700 | 5.99% |
| 2010-03-09 | 0 | 8.520 | 8.520 | 8.570 | 8.380 | 8.600 | 6,929,289 | 58,506,266 | 8.4433 | 6.825 | 6.825 | 6.865 | 6.713 | 6.889 | 8,649,691 | 6.7640 | 2.53% |
| 2010-03-08 | 0 | 8.310 | 8.300 | 8.390 | 8.310 | 8.700 | 4,258,000 | 35,999,880 | 8.4546 | 6.657 | 6.649 | 6.721 | 6.657 | 6.970 | 5,315,175 | 6.7730 | -2.24% |
| 2010-03-05 | 0 | 8.500 | 8.500 | 8.540 | 8.470 | 8.540 | 13,024,000 | 110,726,608 | 8.5017 | 6.809 | 6.809 | 6.841 | 6.785 | 6.841 | 16,257,595 | 6.8108 | -0.35% |
| 2010-03-04 | 0 | 8.530 | 8.510 | 8.530 | 8.160 | 8.530 | 12,104,290 | 100,675,665 | 8.3174 | 6.833 | 6.817 | 6.833 | 6.537 | 6.833 | 15,109,539 | 6.6631 | 6.23% |
| 2010-03-03 | 0 | 8.030 | 8.000 | 8.070 | 7.600 | 8.120 | 16,262,172 | 128,974,626 | 7.9310 | 6.433 | 6.409 | 6.465 | 6.088 | 6.505 | 20,299,739 | 6.3535 | 5.94% |
| 2010-03-02 | 0 | 7.580 | 7.550 | 7.600 | 7.530 | 7.840 | 11,664,000 | 90,356,880 | 7.7466 | 6.072 | 6.048 | 6.088 | 6.032 | 6.281 | 14,559,934 | 6.2059 | -2.70% |
| 2010-03-01 | 0 | 7.790 | 7.770 | 8.250 | 7.780 | 7.860 | 2,052,000 | 16,041,840 | 7.8177 | 6.241 | 6.225 | 6.609 | 6.233 | 6.297 | 2,561,470 | 6.2627 | -0.76% |
| 2010-02-26 | 0 | 7.850 | 7.850 | 7.870 | 7.850 | 8.250 | 5,880,000 | 46,986,400 | 7.9909 | 6.289 | 6.289 | 6.305 | 6.289 | 6.609 | 7,339,885 | 6.4015 | -1.51% |
| 2010-02-25 | 0 | 7.970 | 7.980 | 8.000 | 7.790 | 8.400 | 5,019,000 | 40,370,760 | 8.0436 | 6.385 | 6.393 | 6.409 | 6.241 | 6.729 | 6,265,116 | 6.4437 | -2.92% |
| 2010-02-24 | 0 | 8.210 | 8.210 | 8.280 | 8.160 | 8.300 | 4,968,000 | 40,907,590 | 8.2342 | 6.577 | 6.577 | 6.633 | 6.537 | 6.649 | 6,201,453 | 6.5965 | -1.08% |
| 2010-02-23 | 0 | 8.300 | 8.230 | 8.300 | 7.990 | 8.300 | 10,120,500 | 82,224,215 | 8.1245 | 6.649 | 6.593 | 6.649 | 6.401 | 6.649 | 12,633,215 | 6.5086 | 3.49% |
| 2010-02-22 | 0 | 8.020 | 8.000 | 8.030 | 7.800 | 8.340 | 10,056,000 | 80,219,266 | 7.9773 | 6.425 | 6.409 | 6.433 | 6.249 | 6.681 | 12,552,700 | 6.3906 | 6.93% |
| 2010-02-19 | 0 | 7.500 | 7.460 | 7.500 | 7.440 | 7.740 | 15,953,000 | 121,611,108 | 7.6231 | 6.008 | 5.976 | 6.008 | 5.960 | 6.201 | 19,913,806 | 6.1069 | 0.40% |
| 2010-02-18 | 0 | 7.470 | 7.470 | 7.480 | 7.370 | 8.100 | 22,229,000 | 168,610,180 | 7.5851 | 5.984 | 5.984 | 5.992 | 5.904 | 6.489 | 27,748,009 | 6.0765 | -6.74% |
| 2010-02-17 | 0 | 8.010 | 8.010 | 8.020 | 7.810 | 8.550 | 18,295,000 | 148,239,710 | 8.1027 | 6.417 | 6.417 | 6.425 | 6.257 | 6.849 | 22,837,277 | 6.4911 | -5.43% |
| 2010-02-12 | 0 | 8.470 | 8.450 | 8.480 | 8.440 | 8.660 | 5,091,000 | 43,560,100 | 8.5563 | 6.785 | 6.769 | 6.793 | 6.761 | 6.938 | 6,354,992 | 6.8545 | -2.19% |
| 2010-02-11 | 0 | 8.660 | 8.640 | 8.690 | 8.650 | 8.750 | 6,684,000 | 58,165,240 | 8.7022 | 6.938 | 6.922 | 6.962 | 6.930 | 7.010 | 8,343,501 | 6.9713 | -1.25% |
| 2010-02-10 | 0 | 8.770 | 8.770 | 8.870 | 8.710 | 8.900 | 8,454,000 | 74,081,048 | 8.7628 | 7.026 | 7.026 | 7.106 | 6.978 | 7.130 | 10,552,956 | 7.0199 | 0.80% |
| 2010-02-09 | 0 | 8.700 | 8.700 | 8.720 | 8.690 | 8.760 | 7,020,000 | 61,227,680 | 8.7219 | 6.970 | 6.970 | 6.986 | 6.962 | 7.018 | 8,762,923 | 6.9871 | 0.46% |
| 2010-02-08 | 0 | 8.660 | 8.660 | 8.680 | 8.560 | 9.040 | 8,914,000 | 78,130,460 | 8.7649 | 6.938 | 6.938 | 6.954 | 6.857 | 7.242 | 11,127,165 | 7.0216 | -4.52% |
| 2010-02-05 | 0 | 9.070 | 9.050 | 9.080 | 9.030 | 9.250 | 12,296,000 | 112,148,256 | 9.1207 | 7.266 | 7.250 | 7.274 | 7.234 | 7.410 | 15,348,847 | 7.3066 | -3.61% |
| 2010-02-04 | 0 | 9.410 | 9.410 | 9.440 | 9.380 | 9.620 | 8,350,000 | 79,693,320 | 9.5441 | 7.538 | 7.538 | 7.562 | 7.514 | 7.707 | 10,423,135 | 7.6458 | -1.16% |
| 2010-02-03 | 0 | 9.520 | 9.510 | 9.520 | 9.340 | 9.540 | 17,317,540 | 162,999,454 | 9.4124 | 7.626 | 7.618 | 7.626 | 7.482 | 7.643 | 21,617,133 | 7.5403 | 1.82% |
| 2010-02-02 | 0 | 9.350 | 9.370 | 9.380 | 9.260 | 9.520 | 34,758,000 | 325,618,320 | 9.3682 | 7.490 | 7.506 | 7.514 | 7.418 | 7.626 | 43,387,705 | 7.5049 | -0.32% |
| 2010-02-01 | 0 | 9.380 | 9.380 | 9.410 | 9.160 | 9.700 | 29,375,200 | 276,300,592 | 9.4059 | 7.514 | 7.514 | 7.538 | 7.338 | 7.771 | 36,668,465 | 7.5351 | -1.05% |
| 2010-01-29 | 0 | 9.480 | 9.500 | 9.510 | 9.100 | 9.630 | 44,300,000 | 418,940,670 | 9.4569 | 7.594 | 7.610 | 7.618 | 7.290 | 7.715 | 55,298,790 | 7.5759 | -1.46% |
| 2010-01-28 | 0 | 9.620 | 9.610 | 9.630 | 9.600 | 9.720 | 84,310,472 | 816,386,405 | 9.6831 | 7.707 | 7.699 | 7.715 | 7.691 | 7.787 | 105,243,049 | 7.7572 | -0.41% |
| 2010-01-27 | 0 | 9.660 | 9.650 | 9.660 | 9.650 | 10.18 | 188,246,000 | 1,850,846,180 | 9.8321 | 7.739 | 7.731 | 7.739 | 7.731 | 8.155 | 234,983,657 | 7.8765 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.