LEE & MAN PAPER MANUFACTURING LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02314 | 2003-09-26 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 0 | 3.030 | 3.020 | 3.030 | 2.990 | 3.120 | 6,318,000 | 19,148,882 | 3.0308 | 3.030 | 3.020 | 3.030 | 2.990 | 3.120 | 6,318,000 | 3.0308 | -0.33% |
| 2026-05-28 | 0 | 3.040 | 3.040 | 3.050 | 2.990 | 3.130 | 11,007,000 | 33,447,090 | 3.0387 | 3.040 | 3.040 | 3.050 | 2.990 | 3.130 | 11,007,000 | 3.0387 | -3.18% |
| 2026-05-27 | 0 | 3.140 | 3.130 | 3.140 | 3.080 | 3.220 | 9,243,000 | 29,237,810 | 3.1632 | 3.140 | 3.130 | 3.140 | 3.080 | 3.220 | 9,243,000 | 3.1632 | 2.28% |
| 2026-05-26 | 0 | 3.070 | 3.060 | 3.070 | 3.020 | 3.110 | 8,063,000 | 24,780,096 | 3.0733 | 3.070 | 3.060 | 3.070 | 3.020 | 3.110 | 8,063,000 | 3.0733 | 0.33% |
| 2026-05-22 | 0 | 3.060 | 3.050 | 3.060 | 3.010 | 3.060 | 2,098,925 | 6,366,731 | 3.0333 | 3.060 | 3.050 | 3.060 | 3.010 | 3.060 | 2,098,925 | 3.0333 | 0.33% |
| 2026-05-21 | 0 | 3.050 | 3.030 | 3.050 | 3.020 | 3.100 | 4,994,277 | 15,261,513 | 3.0558 | 3.050 | 3.030 | 3.050 | 3.020 | 3.100 | 4,994,277 | 3.0558 | 0.66% |
| 2026-05-20 | 0 | 3.030 | 3.020 | 3.030 | 2.950 | 3.040 | 5,008,000 | 15,042,726 | 3.0037 | 3.030 | 3.020 | 3.030 | 2.950 | 3.040 | 5,008,000 | 3.0037 | 0.66% |
| 2026-05-19 | 0 | 3.010 | 3.000 | 3.010 | 2.940 | 3.010 | 6,701,351 | 19,972,959 | 2.9804 | 3.010 | 3.000 | 3.010 | 2.940 | 3.010 | 6,701,351 | 2.9804 | 0.33% |
| 2026-05-18 | 0 | 3.000 | 2.980 | 3.000 | 2.960 | 3.050 | 5,664,000 | 16,901,806 | 2.9841 | 3.000 | 2.980 | 3.000 | 2.960 | 3.050 | 5,664,000 | 2.9841 | -2.60% |
| 2026-05-15 | 0 | 3.080 | 3.070 | 3.080 | 3.030 | 3.110 | 7,749,500 | 23,772,065 | 3.0676 | 3.080 | 3.070 | 3.080 | 3.030 | 3.110 | 7,749,500 | 3.0676 | -1.91% |
| 2026-05-14 | 0 | 3.140 | 3.120 | 3.140 | 3.100 | 3.200 | 8,797,968 | 27,504,182 | 3.1262 | 3.140 | 3.120 | 3.140 | 3.100 | 3.200 | 8,797,968 | 3.1262 | -1.87% |
| 2026-05-13 | 0 | 3.200 | 3.190 | 3.200 | 3.190 | 3.280 | 2,850,752 | 9,149,468 | 3.2095 | 3.200 | 3.190 | 3.200 | 3.190 | 3.280 | 2,850,752 | 3.2095 | -2.14% |
| 2026-05-12 | 0 | 3.270 | 3.260 | 3.270 | 3.190 | 3.270 | 4,970,000 | 16,073,122 | 3.2340 | 3.270 | 3.260 | 3.270 | 3.190 | 3.270 | 4,970,000 | 3.2340 | 2.51% |
| 2026-05-11 | 0 | 3.190 | 3.180 | 3.190 | 3.170 | 3.290 | 4,659,000 | 14,879,665 | 3.1937 | 3.190 | 3.180 | 3.190 | 3.170 | 3.290 | 4,659,000 | 3.1937 | -2.45% |
| 2026-05-08 | 0 | 3.270 | 3.270 | 3.280 | 3.260 | 3.370 | 3,778,281 | 12,399,126 | 3.2817 | 3.270 | 3.270 | 3.280 | 3.260 | 3.370 | 3,778,281 | 3.2817 | -2.68% |
| 2026-05-07 | 0 | 3.360 | 3.320 | 3.360 | 3.270 | 3.360 | 2,881,800 | 9,586,705 | 3.3266 | 3.360 | 3.320 | 3.360 | 3.270 | 3.360 | 2,881,800 | 3.3266 | 2.75% |
| 2026-05-06 | 0 | 3.270 | 3.260 | 3.270 | 3.140 | 3.270 | 8,242,514 | 26,647,563 | 3.2329 | 3.270 | 3.260 | 3.270 | 3.140 | 3.270 | 8,242,514 | 3.2329 | 0.93% |
| 2026-05-05 | 0 | 3.240 | 3.230 | 3.240 | 3.170 | 3.410 | 1,856,000 | 5,949,708 | 3.2057 | 3.240 | 3.230 | 3.240 | 3.170 | 3.410 | 1,856,000 | 3.2057 | -0.31% |
| 2026-05-04 | 0 | 3.250 | 3.250 | 3.260 | 3.220 | 3.310 | 1,358,000 | 4,418,208 | 3.2535 | 3.250 | 3.250 | 3.260 | 3.220 | 3.310 | 1,358,000 | 3.2535 | -0.82% |
| 2026-04-30 | 0 | 3.370 | 3.340 | 3.370 | 3.340 | 3.410 | 3,620,000 | 12,176,540 | 3.3637 | 3.277 | 3.248 | 3.277 | 3.248 | 3.316 | 3,722,734 | 3.2709 | -0.88% |
| 2026-04-29 | 0 | 3.400 | 3.390 | 3.400 | 3.250 | 3.410 | 3,328,000 | 11,169,674 | 3.3563 | 3.306 | 3.296 | 3.306 | 3.160 | 3.316 | 3,422,447 | 3.2637 | 4.62% |
| 2026-04-28 | 0 | 3.250 | 3.240 | 3.250 | 3.230 | 3.300 | 3,963,000 | 12,901,793 | 3.2556 | 3.160 | 3.151 | 3.160 | 3.141 | 3.209 | 4,075,468 | 3.1657 | -2.11% |
| 2026-04-27 | 0 | 3.320 | 3.300 | 3.320 | 3.300 | 3.380 | 4,412,000 | 14,652,962 | 3.3212 | 3.228 | 3.209 | 3.228 | 3.209 | 3.287 | 4,537,211 | 3.2295 | -1.48% |
| 2026-04-24 | 0 | 3.370 | 3.350 | 3.370 | 3.340 | 3.380 | 1,279,919 | 4,293,161 | 3.3542 | 3.277 | 3.258 | 3.277 | 3.248 | 3.287 | 1,316,243 | 3.2617 | -0.30% |
| 2026-04-23 | 0 | 3.380 | 3.380 | 3.390 | 3.350 | 3.440 | 2,312,000 | 7,797,410 | 3.3726 | 3.287 | 3.287 | 3.296 | 3.258 | 3.345 | 2,377,614 | 3.2795 | -1.74% |
| 2026-04-22 | 0 | 3.440 | 3.420 | 3.440 | 3.390 | 3.470 | 2,260,000 | 7,731,707 | 3.4211 | 3.345 | 3.326 | 3.345 | 3.296 | 3.374 | 2,324,138 | 3.3267 | -0.86% |
| 2026-04-21 | 0 | 3.470 | 3.460 | 3.470 | 3.410 | 3.480 | 2,485,000 | 8,563,120 | 3.4459 | 3.374 | 3.365 | 3.374 | 3.316 | 3.384 | 2,555,523 | 3.3508 | 0.87% |
| 2026-04-20 | 0 | 3.440 | 3.420 | 3.440 | 3.290 | 3.460 | 4,253,321 | 14,456,952 | 3.3990 | 3.345 | 3.326 | 3.345 | 3.199 | 3.365 | 4,374,029 | 3.3052 | 3.30% |
| 2026-04-17 | 0 | 3.330 | 3.320 | 3.330 | 3.280 | 3.360 | 3,676,000 | 12,139,980 | 3.3025 | 3.238 | 3.228 | 3.238 | 3.189 | 3.267 | 3,780,323 | 3.2114 | -0.89% |
| 2026-04-16 | 0 | 3.360 | 3.350 | 3.360 | 3.340 | 3.450 | 5,563,000 | 18,700,122 | 3.3615 | 3.267 | 3.258 | 3.267 | 3.248 | 3.355 | 5,720,876 | 3.2688 | -1.75% |
| 2026-04-15 | 0 | 3.420 | 3.400 | 3.420 | 3.400 | 3.480 | 3,422,000 | 11,720,150 | 3.4249 | 3.326 | 3.306 | 3.326 | 3.306 | 3.384 | 3,519,115 | 3.3304 | 0.59% |
| 2026-04-14 | 0 | 3.400 | 3.390 | 3.400 | 3.350 | 3.450 | 4,444,000 | 15,034,060 | 3.3830 | 3.306 | 3.296 | 3.306 | 3.258 | 3.355 | 4,570,119 | 3.2896 | 0.29% |
| 2026-04-13 | 0 | 3.390 | 3.360 | 3.390 | 3.360 | 3.460 | 5,938,000 | 20,161,110 | 3.3953 | 3.296 | 3.267 | 3.296 | 3.267 | 3.365 | 6,106,518 | 3.3016 | -0.59% |
| 2026-04-10 | 0 | 3.410 | 3.410 | 3.420 | 3.380 | 3.500 | 3,674,116 | 12,560,495 | 3.4186 | 3.316 | 3.316 | 3.326 | 3.287 | 3.403 | 3,778,386 | 3.3243 | -2.57% |
| 2026-04-09 | 0 | 3.500 | 3.490 | 3.500 | 3.470 | 3.620 | 4,030,965 | 14,150,282 | 3.5104 | 3.403 | 3.394 | 3.403 | 3.374 | 3.520 | 4,145,362 | 3.4135 | -2.23% |
| 2026-04-08 | 0 | 3.580 | 3.560 | 3.580 | 3.520 | 3.610 | 4,393,876 | 15,642,334 | 3.5600 | 3.481 | 3.462 | 3.481 | 3.423 | 3.510 | 4,518,573 | 3.4618 | 2.29% |
| 2026-04-02 | 0 | 3.500 | 3.480 | 3.500 | 3.470 | 3.630 | 2,993,000 | 10,487,974 | 3.5042 | 3.403 | 3.384 | 3.403 | 3.374 | 3.530 | 3,077,940 | 3.4075 | -1.69% |
| 2026-04-01 | 0 | 3.560 | 3.560 | 3.570 | 3.500 | 3.590 | 2,516,000 | 8,948,935 | 3.5568 | 3.462 | 3.462 | 3.471 | 3.403 | 3.491 | 2,587,403 | 3.4587 | 3.19% |
| 2026-03-31 | 0 | 3.450 | 3.440 | 3.450 | 3.410 | 3.530 | 3,644,000 | 12,565,850 | 3.4484 | 3.355 | 3.345 | 3.355 | 3.316 | 3.433 | 3,747,415 | 3.3532 | -1.43% |
| 2026-03-30 | 0 | 3.500 | 3.470 | 3.500 | 3.450 | 3.560 | 6,162,779 | 21,509,483 | 3.4902 | 3.403 | 3.374 | 3.403 | 3.355 | 3.462 | 6,337,676 | 3.3939 | -1.96% |
| 2026-03-27 | 0 | 3.570 | 3.560 | 3.570 | 3.480 | 3.630 | 5,496,000 | 19,610,997 | 3.5682 | 3.471 | 3.462 | 3.471 | 3.384 | 3.530 | 5,651,974 | 3.4698 | 2.59% |
| 2026-03-26 | 0 | 3.480 | 3.460 | 3.480 | 3.450 | 3.640 | 4,622,000 | 16,147,340 | 3.4936 | 3.384 | 3.365 | 3.384 | 3.355 | 3.540 | 4,753,171 | 3.3972 | -3.87% |
| 2026-03-25 | 0 | 3.620 | 3.610 | 3.620 | 3.570 | 3.650 | 5,871,000 | 21,211,180 | 3.6129 | 3.520 | 3.510 | 3.520 | 3.471 | 3.549 | 6,037,617 | 3.5132 | 1.69% |
| 2026-03-24 | 0 | 3.560 | 3.550 | 3.560 | 3.420 | 3.580 | 7,815,000 | 27,457,023 | 3.5134 | 3.462 | 3.452 | 3.462 | 3.326 | 3.481 | 8,036,787 | 3.4164 | 5.33% |
| 2026-03-23 | 0 | 3.380 | 3.370 | 3.380 | 3.310 | 3.580 | 10,788,100 | 36,691,028 | 3.4011 | 3.287 | 3.277 | 3.287 | 3.219 | 3.481 | 11,094,262 | 3.3072 | -6.11% |
| 2026-03-20 | 0 | 3.600 | 3.590 | 3.600 | 3.500 | 3.620 | 6,879,113 | 24,518,428 | 3.5642 | 3.501 | 3.491 | 3.501 | 3.403 | 3.520 | 7,074,340 | 3.4658 | 1.98% |
| 2026-03-19 | 0 | 3.530 | 3.520 | 3.530 | 3.520 | 3.810 | 6,232,834 | 22,459,739 | 3.6035 | 3.433 | 3.423 | 3.433 | 3.423 | 3.705 | 6,409,719 | 3.5040 | -6.61% |
| 2026-03-18 | 0 | 3.780 | 3.770 | 3.780 | 3.730 | 3.810 | 4,955,000 | 18,670,620 | 3.7680 | 3.676 | 3.666 | 3.676 | 3.627 | 3.705 | 5,095,621 | 3.6641 | -0.26% |
| 2026-03-17 | 0 | 3.790 | 3.770 | 3.790 | 3.750 | 3.880 | 6,740,000 | 25,688,090 | 3.8113 | 3.685 | 3.666 | 3.685 | 3.647 | 3.773 | 6,931,279 | 3.7061 | 1.07% |
| 2026-03-16 | 0 | 3.750 | 3.740 | 3.750 | 3.670 | 3.770 | 9,748,780 | 36,162,773 | 3.7095 | 3.647 | 3.637 | 3.647 | 3.569 | 3.666 | 10,025,447 | 3.6071 | -0.53% |
| 2026-03-13 | 0 | 3.770 | 3.770 | 3.780 | 3.730 | 3.850 | 7,709,000 | 29,209,150 | 3.7890 | 3.666 | 3.666 | 3.676 | 3.627 | 3.744 | 7,927,778 | 3.6844 | -0.79% |
| 2026-03-12 | 0 | 3.800 | 3.790 | 3.800 | 3.750 | 3.980 | 11,014,000 | 42,366,999 | 3.8466 | 3.695 | 3.685 | 3.695 | 3.647 | 3.870 | 11,326,573 | 3.7405 | 0.00% |
| 2026-03-11 | 0 | 3.800 | 3.800 | 3.840 | 3.790 | 4.060 | 25,271,400 | 99,200,865 | 3.9254 | 3.695 | 3.695 | 3.734 | 3.685 | 3.948 | 25,988,593 | 3.8171 | 2.43% |
| 2026-03-10 | 0 | 3.710 | 3.710 | 3.730 | 3.650 | 3.750 | 3,865,000 | 14,337,860 | 3.7097 | 3.608 | 3.608 | 3.627 | 3.549 | 3.647 | 3,974,687 | 3.6073 | 1.09% |
| 2026-03-09 | 0 | 3.670 | 3.650 | 3.670 | 3.500 | 3.690 | 6,296,000 | 22,647,315 | 3.5971 | 3.569 | 3.549 | 3.569 | 3.403 | 3.588 | 6,474,678 | 3.4978 | -0.81% |
| 2026-03-06 | 0 | 3.700 | 3.700 | 3.710 | 3.570 | 3.710 | 5,312,520 | 19,451,459 | 3.6614 | 3.598 | 3.598 | 3.608 | 3.471 | 3.608 | 5,463,287 | 3.5604 | 1.93% |
| 2026-03-05 | 0 | 3.630 | 3.630 | 3.650 | 3.610 | 3.730 | 4,800,000 | 17,604,750 | 3.6677 | 3.530 | 3.530 | 3.549 | 3.510 | 3.627 | 4,936,222 | 3.5664 | 0.83% |
| 2026-03-04 | 0 | 3.600 | 3.570 | 3.600 | 3.520 | 3.660 | 8,502,000 | 30,490,002 | 3.5862 | 3.501 | 3.471 | 3.501 | 3.423 | 3.559 | 8,743,283 | 3.4872 | -1.64% |
| 2026-03-03 | 0 | 3.660 | 3.650 | 3.660 | 3.650 | 3.960 | 10,088,000 | 37,509,565 | 3.7182 | 3.559 | 3.549 | 3.559 | 3.549 | 3.851 | 10,374,294 | 3.6156 | -5.67% |
| 2026-03-02 | 0 | 3.880 | 3.860 | 3.880 | 3.770 | 3.890 | 6,000,000 | 22,984,555 | 3.8308 | 3.773 | 3.753 | 3.773 | 3.666 | 3.783 | 6,170,278 | 3.7250 | 0.26% |
| 2026-02-27 | 0 | 3.870 | 3.870 | 3.880 | 3.800 | 3.950 | 7,926,300 | 30,520,219 | 3.8505 | 3.763 | 3.763 | 3.773 | 3.695 | 3.841 | 8,151,245 | 3.7442 | -2.27% |
| 2026-02-26 | 0 | 3.960 | 3.950 | 3.960 | 3.920 | 4.080 | 5,886,000 | 23,405,292 | 3.9764 | 3.851 | 3.841 | 3.851 | 3.812 | 3.967 | 6,053,042 | 3.8667 | -0.25% |
| 2026-02-25 | 0 | 3.970 | 3.960 | 3.970 | 3.930 | 4.120 | 6,194,196 | 24,812,815 | 4.0058 | 3.860 | 3.851 | 3.860 | 3.822 | 4.006 | 6,369,985 | 3.8953 | -2.70% |
| 2026-02-24 | 0 | 4.080 | 4.060 | 4.080 | 3.940 | 4.110 | 5,750,000 | 23,270,910 | 4.0471 | 3.967 | 3.948 | 3.967 | 3.831 | 3.997 | 5,913,183 | 3.9354 | 0.99% |
| 2026-02-23 | 0 | 4.040 | 4.010 | 4.040 | 4.010 | 4.130 | 2,366,400 | 9,546,774 | 4.0343 | 3.929 | 3.899 | 3.929 | 3.899 | 4.016 | 2,433,558 | 3.9230 | -0.25% |
| 2026-02-20 | 0 | 4.050 | 4.040 | 4.050 | 4.020 | 4.110 | 3,136,333 | 12,739,215 | 4.0618 | 3.938 | 3.929 | 3.938 | 3.909 | 3.997 | 3,225,341 | 3.9497 | -1.46% |
| 2026-02-16 | 0 | 4.110 | 4.070 | 4.110 | 4.010 | 4.140 | 1,841,000 | 7,551,283 | 4.1017 | 3.997 | 3.958 | 3.997 | 3.899 | 4.026 | 1,893,247 | 3.9885 | 1.48% |
| 2026-02-13 | 0 | 4.050 | 4.040 | 4.050 | 4.010 | 4.150 | 9,593,000 | 39,004,976 | 4.0660 | 3.938 | 3.929 | 3.938 | 3.899 | 4.035 | 9,865,246 | 3.9538 | -1.22% |
| 2026-02-12 | 0 | 4.100 | 4.100 | 4.110 | 4.010 | 4.160 | 13,362,391 | 54,830,851 | 4.1034 | 3.987 | 3.987 | 3.997 | 3.899 | 4.045 | 13,741,611 | 3.9901 | 2.24% |
| 2026-02-11 | 0 | 4.010 | 4.000 | 4.010 | 3.910 | 4.120 | 19,398,000 | 78,309,371 | 4.0370 | 3.899 | 3.890 | 3.899 | 3.802 | 4.006 | 19,948,508 | 3.9256 | 2.04% |
| 2026-02-10 | 0 | 3.930 | 3.930 | 3.940 | 3.760 | 3.960 | 11,350,000 | 44,225,609 | 3.8965 | 3.822 | 3.822 | 3.831 | 3.656 | 3.851 | 11,672,109 | 3.7890 | 3.69% |
| 2026-02-09 | 0 | 3.790 | 3.780 | 3.790 | 3.710 | 3.800 | 10,473,000 | 39,439,865 | 3.7659 | 3.685 | 3.676 | 3.685 | 3.608 | 3.695 | 10,770,220 | 3.6619 | 1.61% |
| 2026-02-06 | 0 | 3.730 | 3.710 | 3.730 | 3.600 | 3.870 | 22,368,113 | 83,970,896 | 3.7540 | 3.627 | 3.608 | 3.627 | 3.501 | 3.763 | 23,002,911 | 3.6504 | 0.81% |
| 2026-02-05 | 0 | 3.700 | 3.690 | 3.700 | 3.570 | 3.840 | 19,935,000 | 73,123,770 | 3.6681 | 3.598 | 3.588 | 3.598 | 3.471 | 3.734 | 20,500,748 | 3.5669 | 0.27% |
| 2026-02-04 | 0 | 3.690 | 3.680 | 3.690 | 3.600 | 3.720 | 13,763,000 | 50,636,270 | 3.6792 | 3.588 | 3.578 | 3.588 | 3.501 | 3.617 | 14,153,589 | 3.5776 | 2.50% |
| 2026-02-03 | 0 | 3.600 | 3.570 | 3.600 | 3.500 | 3.610 | 10,033,000 | 35,851,690 | 3.5734 | 3.501 | 3.471 | 3.501 | 3.403 | 3.510 | 10,317,733 | 3.4748 | 2.86% |
| 2026-02-02 | 0 | 3.500 | 3.470 | 3.500 | 3.450 | 3.580 | 10,379,000 | 36,190,450 | 3.4869 | 3.403 | 3.374 | 3.403 | 3.355 | 3.481 | 10,673,552 | 3.3907 | -1.96% |
| 2026-01-30 | 0 | 3.570 | 3.560 | 3.570 | 3.520 | 3.660 | 12,105,000 | 43,512,220 | 3.5946 | 3.471 | 3.462 | 3.471 | 3.423 | 3.559 | 12,448,535 | 3.4954 | -1.11% |
| 2026-01-29 | 0 | 3.610 | 3.610 | 3.620 | 3.550 | 3.840 | 25,851,000 | 94,349,969 | 3.6498 | 3.510 | 3.510 | 3.520 | 3.452 | 3.734 | 26,584,641 | 3.5490 | 5.56% |
| 2026-01-28 | 0 | 3.420 | 3.410 | 3.420 | 3.270 | 3.450 | 7,137,000 | 24,331,289 | 3.4092 | 3.326 | 3.316 | 3.326 | 3.180 | 3.355 | 7,339,545 | 3.3151 | 2.40% |
| 2026-01-27 | 0 | 3.340 | 3.320 | 3.340 | 3.240 | 3.340 | 3,405,000 | 11,270,835 | 3.3101 | 3.248 | 3.228 | 3.248 | 3.151 | 3.248 | 3,501,633 | 3.2187 | 0.91% |
| 2026-01-26 | 0 | 3.310 | 3.300 | 3.310 | 3.270 | 3.370 | 3,637,000 | 12,078,090 | 3.3209 | 3.219 | 3.209 | 3.219 | 3.180 | 3.277 | 3,740,217 | 3.2292 | 0.00% |
| 2026-01-23 | 0 | 3.310 | 3.300 | 3.310 | 3.270 | 3.390 | 2,562,000 | 8,473,388 | 3.3073 | 3.219 | 3.209 | 3.219 | 3.180 | 3.296 | 2,634,709 | 3.2161 | -1.49% |
| 2026-01-22 | 0 | 3.360 | 3.360 | 3.370 | 3.270 | 3.380 | 9,170,120 | 30,618,003 | 3.3389 | 3.267 | 3.267 | 3.277 | 3.180 | 3.287 | 9,430,364 | 3.2467 | 2.75% |
| 2026-01-21 | 0 | 3.270 | 3.230 | 3.270 | 3.170 | 3.270 | 4,040,600 | 13,028,864 | 3.2245 | 3.180 | 3.141 | 3.180 | 3.083 | 3.180 | 4,155,271 | 3.1355 | 2.19% |
| 2026-01-20 | 0 | 3.200 | 3.190 | 3.200 | 3.120 | 3.220 | 1,954,000 | 6,226,550 | 3.1866 | 3.112 | 3.102 | 3.112 | 3.034 | 3.131 | 2,009,454 | 3.0986 | 1.27% |
| 2026-01-19 | 0 | 3.160 | 3.160 | 3.180 | 3.120 | 3.230 | 2,647,000 | 8,404,500 | 3.1751 | 3.073 | 3.073 | 3.092 | 3.034 | 3.141 | 2,722,121 | 3.0875 | -1.25% |
| 2026-01-16 | 0 | 3.200 | 3.190 | 3.200 | 3.160 | 3.260 | 1,750,000 | 5,587,625 | 3.1929 | 3.112 | 3.102 | 3.112 | 3.073 | 3.170 | 1,799,664 | 3.1048 | -0.31% |
| 2026-01-15 | 0 | 3.210 | 3.210 | 3.220 | 3.150 | 3.310 | 5,837,000 | 18,812,960 | 3.2231 | 3.121 | 3.121 | 3.131 | 3.063 | 3.219 | 6,002,652 | 3.1341 | -2.13% |
| 2026-01-14 | 0 | 3.280 | 3.270 | 3.280 | 3.260 | 3.370 | 8,903,000 | 29,359,800 | 3.2977 | 3.189 | 3.180 | 3.189 | 3.170 | 3.277 | 9,155,664 | 3.2067 | -1.20% |
| 2026-01-13 | 0 | 3.320 | 3.320 | 3.340 | 3.240 | 3.420 | 13,196,600 | 44,272,310 | 3.3548 | 3.228 | 3.228 | 3.248 | 3.151 | 3.326 | 13,571,114 | 3.2622 | 7.10% |
| 2026-01-09 | 0 | 3.100 | 3.100 | 3.110 | 3.060 | 3.180 | 10,385,353 | 32,243,273 | 3.1047 | 3.014 | 3.014 | 3.024 | 2.976 | 3.092 | 10,680,085 | 3.0190 | -1.59% |
| 2026-01-08 | 0 | 3.150 | 3.150 | 3.170 | 3.060 | 3.200 | 14,535,126 | 45,778,876 | 3.1495 | 3.063 | 3.063 | 3.083 | 2.976 | 3.112 | 14,947,627 | 3.0626 | 1.94% |
| 2026-01-07 | 0 | 3.090 | 3.080 | 3.090 | 2.910 | 3.120 | 13,705,000 | 41,846,115 | 3.0533 | 3.005 | 2.995 | 3.005 | 2.830 | 3.034 | 14,093,943 | 2.9691 | 6.92% |
| 2026-01-06 | 0 | 2.890 | 2.880 | 2.890 | 2.880 | 2.960 | 5,916,000 | 17,238,380 | 2.9139 | 2.810 | 2.801 | 2.810 | 2.801 | 2.878 | 6,083,894 | 2.8334 | 1.05% |
| 2026-01-05 | 0 | 2.860 | 2.850 | 2.860 | 2.850 | 2.900 | 3,778,200 | 10,847,666 | 2.8711 | 2.781 | 2.771 | 2.781 | 2.771 | 2.820 | 3,885,424 | 2.7919 | 2.14% |
| 2025-12-31 | 0 | 2.800 | 2.800 | 2.810 | 2.790 | 2.850 | 1,298,000 | 3,647,010 | 2.8097 | 2.723 | 2.723 | 2.732 | 2.713 | 2.771 | 1,334,837 | 2.7322 | -1.41% |
| 2025-12-30 | 0 | 2.840 | 2.830 | 2.840 | 2.780 | 2.890 | 4,151,500 | 11,793,230 | 2.8407 | 2.762 | 2.752 | 2.762 | 2.703 | 2.810 | 4,269,318 | 2.7623 | 0.71% |
| 2025-12-29 | 0 | 2.820 | 2.820 | 2.830 | 2.820 | 2.910 | 6,027,814 | 17,332,623 | 2.8754 | 2.742 | 2.742 | 2.752 | 2.742 | 2.830 | 6,198,881 | 2.7961 | 0.00% |
| 2025-12-24 | 0 | 2.820 | 2.820 | 2.830 | 2.800 | 2.870 | 2,146,283 | 6,093,026 | 2.8389 | 2.742 | 2.742 | 2.752 | 2.723 | 2.791 | 2,207,194 | 2.7605 | -0.35% |
| 2025-12-23 | 0 | 2.830 | 2.820 | 2.830 | 2.810 | 2.840 | 2,086,000 | 5,899,330 | 2.8281 | 2.752 | 2.742 | 2.752 | 2.732 | 2.762 | 2,145,200 | 2.7500 | -0.35% |
| 2025-12-22 | 0 | 2.840 | 2.830 | 2.840 | 2.820 | 2.880 | 1,290,597 | 3,672,481 | 2.8456 | 2.762 | 2.752 | 2.762 | 2.742 | 2.801 | 1,327,224 | 2.7670 | -0.35% |
| 2025-12-19 | 0 | 2.850 | 2.850 | 2.860 | 2.780 | 2.890 | 4,060,138 | 11,540,118 | 2.8423 | 2.771 | 2.771 | 2.781 | 2.703 | 2.810 | 4,175,363 | 2.7639 | 1.06% |
| 2025-12-18 | 0 | 2.820 | 2.820 | 2.830 | 2.810 | 2.940 | 3,282,000 | 9,353,610 | 2.8500 | 2.742 | 2.742 | 2.752 | 2.732 | 2.859 | 3,375,142 | 2.7713 | -4.08% |
| 2025-12-17 | 0 | 2.940 | 2.940 | 2.950 | 2.860 | 2.990 | 4,037,000 | 11,865,265 | 2.9391 | 2.859 | 2.859 | 2.869 | 2.781 | 2.907 | 4,151,569 | 2.8580 | 1.73% |
| 2025-12-16 | 0 | 2.890 | 2.860 | 2.890 | 2.840 | 2.900 | 3,693,000 | 10,585,910 | 2.8665 | 2.810 | 2.781 | 2.810 | 2.762 | 2.820 | 3,797,806 | 2.7874 | -0.34% |
| 2025-12-15 | 0 | 2.900 | 2.900 | 2.910 | 2.860 | 2.910 | 2,802,500 | 8,086,615 | 2.8855 | 2.820 | 2.820 | 2.830 | 2.781 | 2.830 | 2,882,034 | 2.8059 | -0.34% |
| 2025-12-12 | 0 | 2.910 | 2.900 | 2.910 | 2.880 | 2.920 | 1,730,290 | 5,013,110 | 2.8973 | 2.830 | 2.820 | 2.830 | 2.801 | 2.839 | 1,779,395 | 2.8173 | 1.04% |
| 2025-12-11 | 0 | 2.880 | 2.880 | 2.890 | 2.880 | 2.950 | 4,552,000 | 13,249,060 | 2.9106 | 2.801 | 2.801 | 2.810 | 2.801 | 2.869 | 4,681,184 | 2.8303 | -0.35% |
| 2025-12-10 | 0 | 2.890 | 2.880 | 2.890 | 2.880 | 2.940 | 2,537,000 | 7,352,055 | 2.8979 | 2.810 | 2.801 | 2.810 | 2.801 | 2.859 | 2,608,999 | 2.8180 | -1.37% |
| 2025-12-09 | 0 | 2.930 | 2.910 | 2.930 | 2.920 | 3.050 | 4,153,000 | 12,316,280 | 2.9656 | 2.849 | 2.830 | 2.849 | 2.839 | 2.966 | 4,270,861 | 2.8838 | -3.30% |
| 2025-12-08 | 0 | 3.030 | 3.020 | 3.030 | 3.020 | 3.120 | 2,580,000 | 7,844,020 | 3.0403 | 2.946 | 2.937 | 2.946 | 2.937 | 3.034 | 2,653,219 | 2.9564 | -2.88% |
| 2025-12-05 | 0 | 3.120 | 3.110 | 3.120 | 3.060 | 3.150 | 3,334,329 | 10,351,423 | 3.1045 | 3.034 | 3.024 | 3.034 | 2.976 | 3.063 | 3,428,956 | 3.0188 | 0.65% |
| 2025-12-04 | 0 | 3.100 | 3.090 | 3.100 | 3.070 | 3.120 | 3,132,800 | 9,704,810 | 3.0978 | 3.014 | 3.005 | 3.014 | 2.985 | 3.034 | 3,221,708 | 3.0123 | -0.96% |
| 2025-12-03 | 0 | 3.130 | 3.120 | 3.130 | 3.100 | 3.180 | 3,826,000 | 11,969,469 | 3.1285 | 3.044 | 3.034 | 3.044 | 3.014 | 3.092 | 3,934,580 | 3.0421 | -1.57% |
| 2025-12-02 | 0 | 3.180 | 3.160 | 3.180 | 3.120 | 3.210 | 3,379,000 | 10,667,926 | 3.1571 | 3.092 | 3.073 | 3.092 | 3.034 | 3.121 | 3,474,895 | 3.0700 | 1.60% |
| 2025-12-01 | 0 | 3.130 | 3.120 | 3.130 | 3.110 | 3.200 | 2,550,000 | 8,021,145 | 3.1455 | 3.044 | 3.034 | 3.044 | 3.024 | 3.112 | 2,622,368 | 3.0587 | 0.00% |
| 2025-11-28 | 0 | 3.130 | 3.130 | 3.150 | 3.120 | 3.250 | 9,086,509 | 28,610,872 | 3.1487 | 3.044 | 3.044 | 3.063 | 3.034 | 3.160 | 9,344,381 | 3.0618 | -2.49% |
| 2025-11-27 | 0 | 3.210 | 3.200 | 3.210 | 3.000 | 3.250 | 22,705,000 | 71,975,500 | 3.1700 | 3.121 | 3.112 | 3.121 | 2.917 | 3.160 | 23,349,359 | 3.0825 | 6.64% |
| 2025-11-26 | 0 | 3.010 | 3.000 | 3.010 | 2.850 | 3.020 | 9,960,000 | 29,647,560 | 2.9767 | 2.927 | 2.917 | 2.927 | 2.771 | 2.937 | 10,242,661 | 2.8945 | 4.88% |
| 2025-11-25 | 0 | 2.870 | 2.850 | 2.870 | 2.820 | 2.870 | 2,375,650 | 6,760,023 | 2.8455 | 2.791 | 2.771 | 2.791 | 2.742 | 2.791 | 2,443,070 | 2.7670 | 2.14% |
| 2025-11-24 | 0 | 2.810 | 2.790 | 2.810 | 2.770 | 2.820 | 3,441,600 | 9,621,248 | 2.7956 | 2.732 | 2.713 | 2.732 | 2.694 | 2.742 | 3,539,271 | 2.7184 | 0.36% |
| 2025-11-21 | 0 | 2.800 | 2.790 | 2.800 | 2.790 | 2.910 | 5,387,139 | 15,269,621 | 2.8345 | 2.723 | 2.713 | 2.723 | 2.713 | 2.830 | 5,540,024 | 2.7562 | -4.44% |
| 2025-11-20 | 0 | 2.930 | 2.920 | 2.930 | 2.880 | 2.940 | 3,846,000 | 11,193,172 | 2.9103 | 2.849 | 2.839 | 2.849 | 2.801 | 2.859 | 3,955,148 | 2.8300 | 1.03% |
| 2025-11-19 | 0 | 2.900 | 2.880 | 2.900 | 2.840 | 2.900 | 2,714,000 | 7,803,440 | 2.8753 | 2.820 | 2.801 | 2.820 | 2.762 | 2.820 | 2,791,022 | 2.7959 | 1.05% |
| 2025-11-18 | 0 | 2.870 | 2.860 | 2.870 | 2.850 | 2.920 | 2,283,000 | 6,579,900 | 2.8821 | 2.791 | 2.781 | 2.791 | 2.771 | 2.839 | 2,347,791 | 2.8026 | -2.05% |
| 2025-11-17 | 0 | 2.930 | 2.910 | 2.930 | 2.890 | 2.950 | 2,981,000 | 8,696,780 | 2.9174 | 2.849 | 2.830 | 2.849 | 2.810 | 2.869 | 3,065,600 | 2.8369 | -0.68% |
| 2025-11-14 | 0 | 2.950 | 2.930 | 2.950 | 2.930 | 2.990 | 3,147,000 | 9,301,730 | 2.9557 | 2.869 | 2.849 | 2.869 | 2.849 | 2.907 | 3,236,311 | 2.8742 | -2.32% |
| 2025-11-13 | 0 | 3.020 | 3.010 | 3.020 | 2.870 | 3.050 | 10,214,000 | 30,430,870 | 2.9793 | 2.937 | 2.927 | 2.937 | 2.791 | 2.966 | 10,503,869 | 2.8971 | 5.23% |
| 2025-11-12 | 0 | 2.870 | 2.870 | 2.880 | 2.820 | 2.880 | 2,283,021 | 6,512,732 | 2.8527 | 2.791 | 2.791 | 2.801 | 2.742 | 2.801 | 2,347,812 | 2.7740 | 0.35% |
| 2025-11-11 | 0 | 2.860 | 2.850 | 2.860 | 2.840 | 2.880 | 1,457,000 | 4,158,270 | 2.8540 | 2.781 | 2.771 | 2.781 | 2.762 | 2.801 | 1,498,349 | 2.7752 | 0.35% |
| 2025-11-10 | 0 | 2.850 | 2.850 | 2.860 | 2.780 | 2.870 | 4,027,290 | 11,444,877 | 2.8418 | 2.771 | 2.771 | 2.781 | 2.703 | 2.791 | 4,141,583 | 2.7634 | 2.52% |
| 2025-11-07 | 0 | 2.780 | 2.770 | 2.780 | 2.760 | 2.800 | 1,407,178 | 3,912,413 | 2.7803 | 2.703 | 2.694 | 2.703 | 2.684 | 2.723 | 1,447,113 | 2.7036 | -1.07% |
| 2025-11-06 | 0 | 2.810 | 2.800 | 2.810 | 2.730 | 2.820 | 3,048,200 | 8,516,648 | 2.7940 | 2.732 | 2.723 | 2.732 | 2.655 | 2.742 | 3,134,707 | 2.7169 | 3.31% |
| 2025-11-05 | 0 | 2.720 | 2.710 | 2.720 | 2.660 | 2.730 | 1,522,915 | 4,106,272 | 2.6963 | 2.645 | 2.635 | 2.645 | 2.587 | 2.655 | 1,566,135 | 2.6219 | 0.37% |
| 2025-11-04 | 0 | 2.710 | 2.710 | 2.720 | 2.710 | 2.770 | 3,987,000 | 10,901,616 | 2.7343 | 2.635 | 2.635 | 2.645 | 2.635 | 2.694 | 4,100,150 | 2.6588 | -2.17% |
| 2025-11-03 | 0 | 2.770 | 2.760 | 2.770 | 2.720 | 2.780 | 1,752,000 | 4,816,877 | 2.7494 | 2.694 | 2.684 | 2.694 | 2.645 | 2.703 | 1,801,721 | 2.6735 | 0.73% |
| 2025-10-31 | 0 | 2.750 | 2.750 | 2.760 | 2.750 | 2.810 | 4,810,000 | 13,328,513 | 2.7710 | 2.674 | 2.674 | 2.684 | 2.674 | 2.732 | 4,946,506 | 2.6945 | -2.48% |
| 2025-10-30 | 0 | 2.820 | 2.810 | 2.820 | 2.790 | 2.850 | 2,851,000 | 8,025,670 | 2.8150 | 2.742 | 2.732 | 2.742 | 2.713 | 2.771 | 2,931,910 | 2.7374 | -0.70% |
| 2025-10-28 | 0 | 2.840 | 2.840 | 2.860 | 2.830 | 2.880 | 1,935,000 | 5,514,610 | 2.8499 | 2.762 | 2.762 | 2.781 | 2.752 | 2.801 | 1,989,915 | 2.7713 | -1.73% |
| 2025-10-27 | 0 | 2.890 | 2.880 | 2.890 | 2.840 | 2.900 | 2,866,040 | 8,249,603 | 2.8784 | 2.810 | 2.801 | 2.810 | 2.762 | 2.820 | 2,947,377 | 2.7990 | 2.48% |
| 2025-10-24 | 0 | 2.820 | 2.820 | 2.830 | 2.800 | 2.840 | 1,241,000 | 3,498,150 | 2.8188 | 2.742 | 2.742 | 2.752 | 2.723 | 2.762 | 1,276,219 | 2.7410 | -0.70% |
| 2025-10-23 | 0 | 2.840 | 2.830 | 2.840 | 2.770 | 2.860 | 2,556,106 | 7,164,778 | 2.8030 | 2.762 | 2.752 | 2.762 | 2.694 | 2.781 | 2,628,647 | 2.7257 | -0.70% |
| 2025-10-22 | 0 | 2.860 | 2.850 | 2.860 | 2.820 | 2.870 | 1,989,000 | 5,670,082 | 2.8507 | 2.781 | 2.771 | 2.781 | 2.742 | 2.791 | 2,045,447 | 2.7721 | 0.35% |
| 2025-10-21 | 0 | 2.850 | 2.850 | 2.860 | 2.830 | 2.880 | 3,386,000 | 9,653,202 | 2.8509 | 2.771 | 2.771 | 2.781 | 2.752 | 2.801 | 3,482,093 | 2.7722 | 1.79% |
| 2025-10-20 | 0 | 2.800 | 2.800 | 2.820 | 2.790 | 2.830 | 2,197,000 | 6,174,631 | 2.8105 | 2.723 | 2.723 | 2.742 | 2.713 | 2.752 | 2,259,350 | 2.7329 | 1.08% |
| 2025-10-17 | 0 | 2.770 | 2.760 | 2.770 | 2.730 | 2.870 | 6,393,000 | 17,773,150 | 2.7801 | 2.694 | 2.684 | 2.694 | 2.655 | 2.791 | 6,574,431 | 2.7034 | -3.48% |
| 2025-10-16 | 0 | 2.870 | 2.870 | 2.890 | 2.870 | 2.930 | 2,951,000 | 8,528,052 | 2.8899 | 2.791 | 2.791 | 2.810 | 2.791 | 2.849 | 3,034,748 | 2.8101 | -1.71% |
| 2025-10-15 | 0 | 2.920 | 2.910 | 2.920 | 2.860 | 2.930 | 5,856,095 | 17,018,830 | 2.9062 | 2.839 | 2.830 | 2.839 | 2.781 | 2.849 | 6,022,289 | 2.8260 | 2.46% |
| 2025-10-14 | 0 | 2.850 | 2.840 | 2.850 | 2.840 | 2.920 | 7,942,000 | 22,836,715 | 2.8754 | 2.771 | 2.762 | 2.771 | 2.762 | 2.839 | 8,167,391 | 2.7961 | -1.04% |
| 2025-10-13 | 0 | 2.880 | 2.870 | 2.880 | 2.790 | 2.880 | 11,002,300 | 31,276,840 | 2.8428 | 2.801 | 2.791 | 2.801 | 2.713 | 2.801 | 11,314,541 | 2.7643 | -1.71% |
| 2025-10-10 | 0 | 2.930 | 2.920 | 2.930 | 2.910 | 2.980 | 4,905,000 | 14,441,184 | 2.9442 | 2.849 | 2.839 | 2.849 | 2.830 | 2.898 | 5,044,202 | 2.8629 | -0.68% |
| 2025-10-09 | 0 | 2.950 | 2.940 | 2.950 | 2.880 | 2.960 | 6,079,102 | 17,796,626 | 2.9275 | 2.869 | 2.859 | 2.869 | 2.801 | 2.878 | 6,251,625 | 2.8467 | 2.08% |
| 2025-10-08 | 0 | 2.890 | 2.880 | 2.890 | 2.820 | 2.910 | 2,770,000 | 7,976,750 | 2.8797 | 2.810 | 2.801 | 2.810 | 2.742 | 2.830 | 2,848,612 | 2.8002 | 0.00% |
| 2025-10-06 | 0 | 2.890 | 2.890 | 2.910 | 2.870 | 2.910 | 1,080,000 | 3,124,152 | 2.8927 | 2.810 | 2.810 | 2.830 | 2.791 | 2.830 | 1,110,650 | 2.8129 | -0.34% |
| 2025-10-03 | 0 | 2.900 | 2.890 | 2.900 | 2.860 | 2.900 | 1,546,800 | 4,466,945 | 2.8879 | 2.820 | 2.810 | 2.820 | 2.781 | 2.820 | 1,590,698 | 2.8082 | 0.35% |
| 2025-10-02 | 0 | 2.890 | 2.890 | 2.900 | 2.820 | 2.900 | 2,683,819 | 7,727,439 | 2.8793 | 2.810 | 2.810 | 2.820 | 2.742 | 2.820 | 2,759,985 | 2.7998 | 2.12% |
| 2025-09-30 | 0 | 2.830 | 2.820 | 2.830 | 2.780 | 2.840 | 5,777,000 | 16,253,640 | 2.8135 | 2.752 | 2.742 | 2.752 | 2.703 | 2.762 | 5,940,949 | 2.7359 | 2.17% |
| 2025-09-29 | 0 | 2.770 | 2.770 | 2.780 | 2.700 | 2.790 | 5,864,000 | 16,084,375 | 2.7429 | 2.694 | 2.694 | 2.703 | 2.625 | 2.713 | 6,030,418 | 2.6672 | 1.47% |
| 2025-09-26 | 0 | 2.730 | 2.730 | 2.740 | 2.710 | 2.790 | 5,522,000 | 15,166,060 | 2.7465 | 2.655 | 2.655 | 2.664 | 2.635 | 2.713 | 5,678,712 | 2.6707 | -1.80% |
| 2025-09-25 | 0 | 2.780 | 2.770 | 2.780 | 2.760 | 2.850 | 5,500,000 | 15,301,350 | 2.7821 | 2.703 | 2.694 | 2.703 | 2.684 | 2.771 | 5,656,088 | 2.7053 | -0.71% |
| 2025-09-24 | 0 | 2.800 | 2.790 | 2.800 | 2.780 | 2.830 | 5,281,000 | 14,771,065 | 2.7970 | 2.723 | 2.713 | 2.723 | 2.703 | 2.752 | 5,430,873 | 2.7198 | -0.71% |
| 2025-09-23 | 0 | 2.820 | 2.810 | 2.820 | 2.790 | 2.860 | 5,159,000 | 14,534,880 | 2.8174 | 2.742 | 2.732 | 2.742 | 2.713 | 2.781 | 5,305,410 | 2.7396 | -1.74% |
| 2025-09-22 | 0 | 2.870 | 2.870 | 2.880 | 2.850 | 2.950 | 3,848,000 | 11,099,800 | 2.8846 | 2.791 | 2.791 | 2.801 | 2.771 | 2.869 | 3,957,205 | 2.8050 | -0.69% |
| 2025-09-19 | 0 | 2.890 | 2.890 | 2.910 | 2.850 | 2.940 | 4,255,211 | 12,312,031 | 2.8934 | 2.810 | 2.810 | 2.830 | 2.771 | 2.859 | 4,375,972 | 2.8136 | 0.35% |
| 2025-09-18 | 0 | 2.880 | 2.880 | 2.890 | 2.840 | 2.960 | 4,551,000 | 13,185,250 | 2.8972 | 2.801 | 2.801 | 2.810 | 2.762 | 2.878 | 4,680,156 | 2.8173 | -1.71% |
| 2025-09-17 | 0 | 2.930 | 2.910 | 2.930 | 2.870 | 2.930 | 7,392,000 | 21,423,020 | 2.8981 | 2.849 | 2.830 | 2.849 | 2.791 | 2.849 | 7,601,782 | 2.8182 | 0.69% |
| 2025-09-16 | 0 | 2.910 | 2.900 | 2.910 | 2.870 | 3.010 | 9,434,000 | 27,392,480 | 2.9036 | 2.830 | 2.820 | 2.830 | 2.791 | 2.927 | 9,701,733 | 2.8235 | -3.32% |
| 2025-09-15 | 0 | 3.010 | 2.990 | 3.010 | 2.980 | 3.070 | 3,089,000 | 9,302,340 | 3.0114 | 2.927 | 2.907 | 2.927 | 2.898 | 2.985 | 3,176,665 | 2.9283 | -1.95% |
| 2025-09-12 | 0 | 3.070 | 3.060 | 3.070 | 3.010 | 3.090 | 5,199,000 | 15,855,690 | 3.0498 | 2.985 | 2.976 | 2.985 | 2.927 | 3.005 | 5,346,546 | 2.9656 | 0.00% |
| 2025-09-11 | 0 | 3.070 | 3.060 | 3.070 | 3.010 | 3.100 | 5,302,000 | 16,289,703 | 3.0724 | 2.985 | 2.976 | 2.985 | 2.927 | 3.014 | 5,452,469 | 2.9876 | 1.32% |
| 2025-09-10 | 0 | 3.030 | 3.030 | 3.040 | 3.010 | 3.100 | 5,032,958 | 15,314,859 | 3.0429 | 2.946 | 2.946 | 2.956 | 2.927 | 3.014 | 5,175,791 | 2.9589 | -0.66% |
| 2025-09-09 | 0 | 3.050 | 3.040 | 3.050 | 2.990 | 3.080 | 7,632,000 | 23,270,500 | 3.0491 | 2.966 | 2.956 | 2.966 | 2.907 | 2.995 | 7,848,593 | 2.9649 | 0.33% |
| 2025-09-08 | 0 | 3.040 | 3.020 | 3.040 | 2.920 | 3.060 | 9,918,000 | 29,858,775 | 3.0106 | 2.956 | 2.937 | 2.956 | 2.839 | 2.976 | 10,199,469 | 2.9275 | 4.83% |
| 2025-09-05 | 0 | 2.900 | 2.900 | 2.910 | 2.820 | 2.920 | 10,095,000 | 29,036,890 | 2.8764 | 2.820 | 2.820 | 2.830 | 2.742 | 2.839 | 10,381,492 | 2.7970 | 1.75% |
| 2025-09-04 | 0 | 2.850 | 2.830 | 2.850 | 2.810 | 2.910 | 9,941,000 | 28,360,295 | 2.8529 | 2.771 | 2.752 | 2.771 | 2.732 | 2.830 | 10,223,122 | 2.7741 | 1.42% |
| 2025-09-03 | 0 | 2.810 | 2.810 | 2.820 | 2.780 | 2.840 | 7,537,000 | 21,177,734 | 2.8098 | 2.732 | 2.732 | 2.742 | 2.703 | 2.762 | 7,750,897 | 2.7323 | 0.00% |
| 2025-09-02 | 0 | 2.810 | 2.810 | 2.820 | 2.810 | 2.910 | 6,134,000 | 17,462,140 | 2.8468 | 2.732 | 2.732 | 2.742 | 2.732 | 2.830 | 6,308,081 | 2.7682 | -2.77% |
| 2025-09-01 | 0 | 2.890 | 2.880 | 2.890 | 2.860 | 2.980 | 9,036,000 | 26,171,131 | 2.8963 | 2.810 | 2.801 | 2.810 | 2.781 | 2.898 | 9,292,438 | 2.8164 | -2.03% |
| 2025-08-29 | 0 | 2.950 | 2.950 | 2.960 | 2.900 | 3.020 | 7,687,000 | 22,886,980 | 2.9774 | 2.869 | 2.869 | 2.878 | 2.820 | 2.937 | 7,905,154 | 2.8952 | 1.72% |
| 2025-08-28 | 0 | 2.900 | 2.900 | 2.910 | 2.850 | 2.950 | 9,787,000 | 28,400,400 | 2.9018 | 2.820 | 2.820 | 2.830 | 2.771 | 2.869 | 10,064,751 | 2.8218 | 0.00% |
| 2025-08-27 | 0 | 2.900 | 2.900 | 2.910 | 2.870 | 2.990 | 9,587,000 | 27,923,544 | 2.9126 | 2.820 | 2.820 | 2.830 | 2.791 | 2.907 | 9,859,075 | 2.8323 | -0.68% |
| 2025-08-26 | 0 | 2.920 | 2.920 | 2.940 | 2.910 | 2.990 | 11,279,000 | 33,156,385 | 2.9397 | 2.839 | 2.839 | 2.859 | 2.830 | 2.907 | 11,599,094 | 2.8585 | 0.34% |
| 2025-08-25 | 0 | 2.910 | 2.900 | 2.910 | 2.890 | 2.950 | 12,070,774 | 35,148,818 | 2.9119 | 2.830 | 2.820 | 2.830 | 2.810 | 2.869 | 12,413,338 | 2.8315 | 0.34% |
| 2025-08-22 | 0 | 2.900 | 2.900 | 2.910 | 2.890 | 2.950 | 13,842,600 | 40,237,865 | 2.9068 | 2.820 | 2.820 | 2.830 | 2.810 | 2.869 | 14,235,448 | 2.8266 | -1.69% |
| 2025-08-21 | 0 | 2.950 | 2.950 | 2.960 | 2.930 | 3.120 | 19,573,331 | 58,547,151 | 2.9912 | 2.869 | 2.869 | 2.878 | 2.849 | 3.034 | 20,128,815 | 2.9086 | -4.22% |
| 2025-08-20 | 0 | 3.080 | 3.070 | 3.080 | 2.830 | 3.080 | 17,158,000 | 51,294,070 | 2.9895 | 2.995 | 2.985 | 2.995 | 2.752 | 2.995 | 17,644,937 | 2.9070 | 6.21% |
| 2025-08-19 | 0 | 2.900 | 2.890 | 2.900 | 2.880 | 2.970 | 9,415,000 | 27,511,668 | 2.9221 | 2.820 | 2.810 | 2.820 | 2.801 | 2.888 | 9,682,194 | 2.8415 | -0.14% |
| 2025-08-18 | 0 | 2.970 | 2.960 | 2.970 | 2.940 | 3.070 | 14,771,000 | 44,105,559 | 2.9860 | 2.824 | 2.814 | 2.824 | 2.795 | 2.919 | 15,535,427 | 2.8390 | -1.00% |
| 2025-08-15 | 0 | 3.000 | 2.990 | 3.000 | 2.950 | 3.040 | 5,114,000 | 15,347,990 | 3.0012 | 2.852 | 2.843 | 2.852 | 2.805 | 2.890 | 5,378,659 | 2.8535 | 0.33% |
| 2025-08-14 | 0 | 2.990 | 2.980 | 2.990 | 2.970 | 3.050 | 12,370,000 | 37,121,670 | 3.0009 | 2.843 | 2.833 | 2.843 | 2.824 | 2.900 | 13,010,171 | 2.8533 | -0.99% |
| 2025-08-13 | 0 | 3.020 | 3.010 | 3.020 | 2.980 | 3.050 | 14,342,000 | 43,256,360 | 3.0161 | 2.871 | 2.862 | 2.871 | 2.833 | 2.900 | 15,084,225 | 2.8677 | -0.33% |
| 2025-08-12 | 0 | 3.030 | 3.030 | 3.040 | 3.000 | 3.110 | 12,956,000 | 39,506,805 | 3.0493 | 2.881 | 2.881 | 2.890 | 2.852 | 2.957 | 13,626,497 | 2.8993 | -2.57% |
| 2025-08-11 | 0 | 3.110 | 3.100 | 3.110 | 2.950 | 3.160 | 29,192,000 | 90,026,709 | 3.0840 | 2.957 | 2.947 | 2.957 | 2.805 | 3.005 | 30,702,741 | 2.9322 | 6.14% |
| 2025-08-08 | 0 | 2.930 | 2.930 | 2.940 | 2.880 | 2.970 | 11,299,000 | 32,979,020 | 2.9188 | 2.786 | 2.786 | 2.795 | 2.738 | 2.824 | 11,883,744 | 2.7751 | -1.01% |
| 2025-08-07 | 0 | 2.960 | 2.950 | 2.960 | 2.870 | 2.980 | 33,362,343 | 97,586,747 | 2.9251 | 2.814 | 2.805 | 2.814 | 2.729 | 2.833 | 35,088,907 | 2.7811 | 2.07% |
| 2025-08-06 | 0 | 2.900 | 2.900 | 2.910 | 2.760 | 2.920 | 40,326,000 | 115,915,720 | 2.8745 | 2.757 | 2.757 | 2.767 | 2.624 | 2.776 | 42,412,946 | 2.7330 | 5.07% |
| 2025-08-05 | 0 | 2.760 | 2.760 | 2.770 | 2.620 | 2.800 | 28,384,373 | 77,816,387 | 2.7415 | 2.624 | 2.624 | 2.634 | 2.491 | 2.662 | 29,853,318 | 2.6066 | 7.39% |
| 2025-08-04 | 0 | 2.570 | 2.570 | 2.580 | 2.550 | 2.680 | 23,005,000 | 59,349,535 | 2.5799 | 2.444 | 2.444 | 2.453 | 2.425 | 2.548 | 24,195,552 | 2.4529 | -3.38% |
| 2025-08-01 | 0 | 2.660 | 2.650 | 2.660 | 2.580 | 2.690 | 15,974,000 | 42,360,992 | 2.6519 | 2.529 | 2.520 | 2.529 | 2.453 | 2.558 | 16,800,685 | 2.5214 | 1.92% |
| 2025-07-31 | 0 | 2.610 | 2.600 | 2.610 | 2.570 | 2.680 | 15,676,700 | 40,760,292 | 2.6001 | 2.482 | 2.472 | 2.482 | 2.444 | 2.548 | 16,487,999 | 2.4721 | -2.97% |
| 2025-07-30 | 0 | 2.690 | 2.680 | 2.690 | 2.630 | 2.720 | 9,110,000 | 24,412,770 | 2.6798 | 2.558 | 2.548 | 2.558 | 2.501 | 2.586 | 9,581,460 | 2.5479 | -0.74% |
| 2025-07-29 | 0 | 2.710 | 2.700 | 2.720 | 2.630 | 2.780 | 19,244,000 | 51,770,630 | 2.6902 | 2.577 | 2.567 | 2.586 | 2.501 | 2.643 | 20,239,913 | 2.5578 | -0.73% |
| 2025-07-28 | 0 | 2.730 | 2.720 | 2.730 | 2.710 | 2.800 | 20,498,000 | 56,129,380 | 2.7383 | 2.596 | 2.586 | 2.596 | 2.577 | 2.662 | 21,558,810 | 2.6035 | -3.19% |
| 2025-07-25 | 0 | 2.820 | 2.810 | 2.820 | 2.780 | 2.890 | 18,898,000 | 53,141,190 | 2.8120 | 2.681 | 2.672 | 2.681 | 2.643 | 2.748 | 19,876,007 | 2.6736 | -1.05% |
| 2025-07-24 | 0 | 2.850 | 2.840 | 2.850 | 2.700 | 2.920 | 50,585,000 | 144,522,220 | 2.8570 | 2.710 | 2.700 | 2.710 | 2.567 | 2.776 | 53,202,869 | 2.7164 | 5.17% |
| 2025-07-23 | 0 | 2.710 | 2.710 | 2.720 | 2.570 | 2.750 | 52,097,800 | 139,326,183 | 2.6743 | 2.577 | 2.577 | 2.586 | 2.444 | 2.615 | 54,793,959 | 2.5427 | 5.86% |
| 2025-07-22 | 0 | 2.560 | 2.550 | 2.560 | 2.400 | 2.600 | 31,558,164 | 79,318,656 | 2.5134 | 2.434 | 2.425 | 2.434 | 2.282 | 2.472 | 33,191,358 | 2.3897 | 5.35% |
| 2025-07-21 | 0 | 2.430 | 2.410 | 2.430 | 2.370 | 2.440 | 11,805,000 | 28,509,050 | 2.4150 | 2.310 | 2.291 | 2.310 | 2.253 | 2.320 | 12,415,931 | 2.2962 | 2.97% |
| 2025-07-18 | 0 | 2.360 | 2.360 | 2.370 | 2.350 | 2.410 | 3,190,000 | 7,557,380 | 2.3691 | 2.244 | 2.244 | 2.253 | 2.234 | 2.291 | 3,355,088 | 2.2525 | -0.42% |
| 2025-07-17 | 0 | 2.370 | 2.360 | 2.370 | 2.350 | 2.390 | 3,228,000 | 7,641,500 | 2.3673 | 2.253 | 2.244 | 2.253 | 2.234 | 2.272 | 3,395,055 | 2.2508 | -0.42% |
| 2025-07-16 | 0 | 2.380 | 2.370 | 2.380 | 2.360 | 2.400 | 4,198,000 | 9,978,745 | 2.3770 | 2.263 | 2.253 | 2.263 | 2.244 | 2.282 | 4,415,254 | 2.2601 | 0.42% |
| 2025-07-15 | 0 | 2.370 | 2.370 | 2.380 | 2.360 | 2.440 | 6,211,000 | 14,802,400 | 2.3833 | 2.253 | 2.253 | 2.263 | 2.244 | 2.320 | 6,532,431 | 2.2660 | -2.07% |
| 2025-07-14 | 0 | 2.420 | 2.420 | 2.430 | 2.390 | 2.470 | 10,149,000 | 24,755,870 | 2.4392 | 2.301 | 2.301 | 2.310 | 2.272 | 2.348 | 10,674,230 | 2.3192 | 2.54% |
| 2025-07-11 | 0 | 2.360 | 2.360 | 2.370 | 2.360 | 2.410 | 7,109,000 | 16,999,340 | 2.3912 | 2.244 | 2.244 | 2.253 | 2.244 | 2.291 | 7,476,904 | 2.2736 | -0.42% |
| 2025-07-10 | 0 | 2.370 | 2.370 | 2.380 | 2.320 | 2.380 | 3,957,000 | 9,313,920 | 2.3538 | 2.253 | 2.253 | 2.263 | 2.206 | 2.263 | 4,161,782 | 2.2380 | 1.72% |
| 2025-07-09 | 0 | 2.330 | 2.320 | 2.330 | 2.320 | 2.350 | 2,932,000 | 6,851,960 | 2.3370 | 2.215 | 2.206 | 2.215 | 2.206 | 2.234 | 3,083,737 | 2.2220 | 0.00% |
| 2025-07-08 | 0 | 2.330 | 2.330 | 2.340 | 2.300 | 2.340 | 2,691,129 | 6,241,357 | 2.3192 | 2.215 | 2.215 | 2.225 | 2.187 | 2.225 | 2,830,400 | 2.2051 | 0.43% |
| 2025-07-07 | 0 | 2.320 | 2.310 | 2.320 | 2.300 | 2.330 | 2,207,000 | 5,102,270 | 2.3119 | 2.206 | 2.196 | 2.206 | 2.187 | 2.215 | 2,321,216 | 2.1981 | -0.43% |
| 2025-07-04 | 0 | 2.330 | 2.320 | 2.330 | 2.310 | 2.360 | 3,307,000 | 7,683,670 | 2.3235 | 2.215 | 2.206 | 2.215 | 2.196 | 2.244 | 3,478,143 | 2.2091 | -1.27% |
| 2025-07-03 | 0 | 2.360 | 2.350 | 2.360 | 2.330 | 2.390 | 7,343,000 | 17,332,110 | 2.3604 | 2.244 | 2.234 | 2.244 | 2.215 | 2.272 | 7,723,014 | 2.2442 | 0.85% |
| 2025-07-02 | 0 | 2.340 | 2.330 | 2.340 | 2.250 | 2.340 | 10,466,000 | 24,100,582 | 2.3028 | 2.225 | 2.215 | 2.225 | 2.139 | 2.225 | 11,007,635 | 2.1894 | 3.08% |
| 2025-06-30 | 0 | 2.270 | 2.260 | 2.270 | 2.250 | 2.280 | 1,839,000 | 4,166,520 | 2.2656 | 2.158 | 2.149 | 2.158 | 2.139 | 2.168 | 1,934,172 | 2.1542 | -0.44% |
| 2025-06-27 | 0 | 2.280 | 2.260 | 2.280 | 2.250 | 2.300 | 4,035,000 | 9,198,369 | 2.2796 | 2.168 | 2.149 | 2.168 | 2.139 | 2.187 | 4,243,819 | 2.1675 | 0.44% |
| 2025-06-26 | 0 | 2.270 | 2.260 | 2.270 | 2.250 | 2.310 | 5,550,000 | 12,672,650 | 2.2834 | 2.158 | 2.149 | 2.158 | 2.139 | 2.196 | 5,837,223 | 2.1710 | -0.87% |
| 2025-06-25 | 0 | 2.290 | 2.290 | 2.300 | 2.260 | 2.300 | 7,694,000 | 17,596,560 | 2.2870 | 2.177 | 2.177 | 2.187 | 2.149 | 2.187 | 8,092,179 | 2.1745 | 2.23% |
| 2025-06-24 | 0 | 2.240 | 2.230 | 2.240 | 2.200 | 2.260 | 5,854,146 | 13,073,151 | 2.2331 | 2.130 | 2.120 | 2.130 | 2.092 | 2.149 | 6,157,109 | 2.1233 | 1.82% |
| 2025-06-23 | 0 | 2.200 | 2.190 | 2.200 | 2.130 | 2.200 | 4,179,800 | 9,047,478 | 2.1646 | 2.092 | 2.082 | 2.092 | 2.025 | 2.092 | 4,396,113 | 2.0581 | 0.92% |
| 2025-06-20 | 0 | 2.180 | 2.170 | 2.180 | 2.140 | 2.180 | 7,595,048 | 16,477,099 | 2.1695 | 2.073 | 2.063 | 2.073 | 2.035 | 2.073 | 7,988,106 | 2.0627 | 0.93% |
| 2025-06-19 | 0 | 2.160 | 2.150 | 2.160 | 2.150 | 2.230 | 7,569,000 | 16,576,210 | 2.1900 | 2.054 | 2.044 | 2.054 | 2.044 | 2.120 | 7,960,710 | 2.0823 | -2.26% |
| 2025-06-18 | 0 | 2.210 | 2.200 | 2.210 | 2.190 | 2.220 | 3,570,000 | 7,867,450 | 2.2038 | 2.101 | 2.092 | 2.101 | 2.082 | 2.111 | 3,754,754 | 2.0953 | 0.00% |
| 2025-06-17 | 0 | 2.210 | 2.210 | 2.220 | 2.210 | 2.250 | 3,404,000 | 7,593,270 | 2.2307 | 2.101 | 2.101 | 2.111 | 2.101 | 2.139 | 3,580,163 | 2.1209 | -1.78% |
| 2025-06-16 | 0 | 2.250 | 2.250 | 2.260 | 2.210 | 2.250 | 2,519,000 | 5,638,660 | 2.2385 | 2.139 | 2.139 | 2.149 | 2.101 | 2.139 | 2,649,363 | 2.1283 | 0.45% |
| 2025-06-13 | 0 | 2.240 | 2.220 | 2.240 | 2.210 | 2.270 | 5,891,000 | 13,138,410 | 2.2303 | 2.130 | 2.111 | 2.130 | 2.101 | 2.158 | 6,195,870 | 2.1205 | -1.75% |
| 2025-06-12 | 0 | 2.280 | 2.270 | 2.280 | 2.270 | 2.290 | 5,485,000 | 12,485,590 | 2.2763 | 2.168 | 2.158 | 2.168 | 2.158 | 2.177 | 5,768,859 | 2.1643 | 0.00% |
| 2025-06-11 | 0 | 2.280 | 2.280 | 2.290 | 2.260 | 2.310 | 8,453,000 | 19,361,570 | 2.2905 | 2.168 | 2.168 | 2.177 | 2.149 | 2.196 | 8,890,459 | 2.1778 | 0.88% |
| 2025-06-10 | 0 | 2.260 | 2.250 | 2.260 | 2.220 | 2.280 | 4,322,000 | 9,726,820 | 2.2505 | 2.149 | 2.139 | 2.149 | 2.111 | 2.168 | 4,545,672 | 2.1398 | 0.00% |
| 2025-06-09 | 0 | 2.260 | 2.250 | 2.260 | 2.230 | 2.260 | 3,359,000 | 7,544,610 | 2.2461 | 2.149 | 2.139 | 2.149 | 2.120 | 2.149 | 3,532,835 | 2.1356 | 1.35% |
| 2025-06-06 | 0 | 2.230 | 2.220 | 2.230 | 2.190 | 2.230 | 7,850,172 | 17,391,302 | 2.2154 | 2.120 | 2.111 | 2.120 | 2.082 | 2.120 | 8,256,433 | 2.1064 | 1.83% |
| 2025-06-05 | 0 | 2.190 | 2.180 | 2.190 | 2.170 | 2.200 | 3,256,000 | 7,129,734 | 2.1897 | 2.082 | 2.073 | 2.082 | 2.063 | 2.092 | 3,424,504 | 2.0820 | 0.92% |
| 2025-06-04 | 0 | 2.170 | 2.160 | 2.170 | 2.140 | 2.180 | 2,720,000 | 5,903,180 | 2.1703 | 2.063 | 2.054 | 2.063 | 2.035 | 2.073 | 2,860,765 | 2.0635 | 0.46% |
| 2025-06-03 | 0 | 2.160 | 2.150 | 2.160 | 2.120 | 2.160 | 2,159,000 | 4,646,070 | 2.1520 | 2.054 | 2.044 | 2.054 | 2.016 | 2.054 | 2,270,732 | 2.0461 | 2.37% |
| 2025-06-02 | 0 | 2.110 | 2.110 | 2.120 | 2.060 | 2.170 | 3,207,000 | 6,673,703 | 2.0810 | 2.006 | 2.006 | 2.016 | 1.959 | 2.063 | 3,372,968 | 1.9786 | -2.31% |
| 2025-05-30 | 0 | 2.160 | 2.160 | 2.170 | 2.150 | 2.200 | 5,013,000 | 10,902,726 | 2.1749 | 2.054 | 2.054 | 2.063 | 2.044 | 2.092 | 5,272,432 | 2.0679 | 0.00% |
| 2025-05-29 | 0 | 2.160 | 2.150 | 2.160 | 2.120 | 2.160 | 2,416,200 | 5,180,170 | 2.1439 | 2.054 | 2.044 | 2.054 | 2.016 | 2.054 | 2,541,243 | 2.0384 | 1.89% |
| 2025-05-28 | 0 | 2.120 | 2.110 | 2.120 | 2.110 | 2.140 | 1,325,400 | 2,815,108 | 2.1240 | 2.016 | 2.006 | 2.016 | 2.006 | 2.035 | 1,393,992 | 2.0195 | 0.47% |
| 2025-05-27 | 0 | 2.110 | 2.100 | 2.110 | 2.100 | 2.120 | 2,497,000 | 5,268,290 | 2.1098 | 2.006 | 1.997 | 2.006 | 1.997 | 2.016 | 2,626,224 | 2.0060 | 0.48% |
| 2025-05-26 | 0 | 2.100 | 2.100 | 2.110 | 2.100 | 2.120 | 3,089,000 | 6,506,790 | 2.1064 | 1.997 | 1.997 | 2.006 | 1.997 | 2.016 | 3,248,862 | 2.0028 | -0.47% |
| 2025-05-23 | 0 | 2.110 | 2.110 | 2.120 | 2.100 | 2.130 | 3,105,091 | 6,560,372 | 2.1128 | 2.006 | 2.006 | 2.016 | 1.997 | 2.025 | 3,265,785 | 2.0088 | 0.00% |
| 2025-05-22 | 0 | 2.110 | 2.100 | 2.110 | 2.100 | 2.140 | 3,815,000 | 8,070,055 | 2.1153 | 2.006 | 1.997 | 2.006 | 1.997 | 2.035 | 4,012,433 | 2.0113 | -0.94% |
| 2025-05-21 | 0 | 2.130 | 2.130 | 2.140 | 2.110 | 2.140 | 1,807,000 | 3,841,489 | 2.1259 | 2.025 | 2.025 | 2.035 | 2.006 | 2.035 | 1,900,516 | 2.0213 | 0.00% |
| 2025-05-20 | 0 | 2.130 | 2.120 | 2.130 | 2.110 | 2.130 | 4,342,000 | 9,194,760 | 2.1176 | 2.025 | 2.016 | 2.025 | 2.006 | 2.025 | 4,566,707 | 2.0134 | 0.00% |
| 2025-05-19 | 0 | 2.130 | 2.120 | 2.130 | 2.090 | 2.170 | 5,841,000 | 12,448,540 | 2.1312 | 2.025 | 2.016 | 2.025 | 1.987 | 2.063 | 6,143,283 | 2.0264 | 0.95% |
| 2025-05-16 | 0 | 2.110 | 2.100 | 2.110 | 2.100 | 2.120 | 1,668,000 | 3,509,560 | 2.1041 | 2.006 | 1.997 | 2.006 | 1.997 | 2.016 | 1,754,322 | 2.0005 | 0.00% |
| 2025-05-15 | 0 | 2.110 | 2.110 | 2.120 | 2.110 | 2.130 | 2,241,200 | 4,746,128 | 2.1177 | 2.006 | 2.006 | 2.016 | 2.006 | 2.025 | 2,357,186 | 2.0135 | -0.47% |
| 2025-05-14 | 0 | 2.120 | 2.110 | 2.120 | 2.100 | 2.120 | 4,167,000 | 8,795,980 | 2.1109 | 2.016 | 2.006 | 2.016 | 1.997 | 2.016 | 4,382,650 | 2.0070 | 0.00% |
| 2025-05-13 | 0 | 2.120 | 2.110 | 2.120 | 2.110 | 2.140 | 6,529,000 | 13,856,620 | 2.1223 | 2.016 | 2.006 | 2.016 | 2.006 | 2.035 | 6,866,888 | 2.0179 | -0.47% |
| 2025-05-12 | 0 | 2.130 | 2.120 | 2.130 | 2.080 | 2.130 | 6,315,882 | 13,231,926 | 2.0950 | 2.025 | 2.016 | 2.025 | 1.978 | 2.025 | 6,642,741 | 1.9919 | 3.15% |
| 2025-05-09 | 0 | 2.110 | 2.110 | 2.120 | 2.090 | 2.130 | 4,886,091 | 10,292,982 | 2.1066 | 1.963 | 1.963 | 1.973 | 1.945 | 1.982 | 5,250,942 | 1.9602 | 0.00% |
| 2025-05-08 | 0 | 2.110 | 2.100 | 2.110 | 2.100 | 2.120 | 2,429,000 | 5,124,289 | 2.1096 | 1.963 | 1.954 | 1.963 | 1.954 | 1.973 | 2,610,377 | 1.9630 | -0.47% |
| 2025-05-07 | 0 | 2.120 | 2.110 | 2.120 | 2.090 | 2.130 | 4,310,000 | 9,090,160 | 2.1091 | 1.973 | 1.963 | 1.973 | 1.945 | 1.982 | 4,631,834 | 1.9625 | 0.95% |
| 2025-05-06 | 0 | 2.100 | 2.090 | 2.100 | 2.070 | 2.110 | 2,635,000 | 5,523,539 | 2.0962 | 1.954 | 1.945 | 1.954 | 1.926 | 1.963 | 2,831,759 | 1.9506 | 1.45% |
| 2025-05-02 | 0 | 2.070 | 2.060 | 2.070 | 2.060 | 2.080 | 2,094,000 | 4,340,730 | 2.0729 | 1.926 | 1.917 | 1.926 | 1.917 | 1.935 | 2,250,362 | 1.9289 | -0.96% |
| 2025-04-30 | 0 | 2.090 | 2.090 | 2.100 | 2.080 | 2.100 | 2,006,000 | 4,182,320 | 2.0849 | 1.945 | 1.945 | 1.954 | 1.935 | 1.954 | 2,155,791 | 1.9400 | 0.00% |
| 2025-04-29 | 0 | 2.090 | 2.090 | 2.100 | 2.060 | 2.130 | 7,175,000 | 15,066,830 | 2.0999 | 1.945 | 1.945 | 1.954 | 1.917 | 1.982 | 7,710,767 | 1.9540 | 0.48% |
| 2025-04-28 | 0 | 2.080 | 2.070 | 2.080 | 2.050 | 2.090 | 2,409,000 | 4,993,690 | 2.0729 | 1.935 | 1.926 | 1.935 | 1.908 | 1.945 | 2,588,883 | 1.9289 | -0.48% |
| 2025-04-25 | 0 | 2.090 | 2.070 | 2.090 | 2.070 | 2.110 | 3,170,000 | 6,616,384 | 2.0872 | 1.945 | 1.926 | 1.945 | 1.926 | 1.963 | 3,406,708 | 1.9422 | 0.48% |
| 2025-04-24 | 0 | 2.080 | 2.080 | 2.090 | 2.070 | 2.130 | 3,606,091 | 7,529,627 | 2.0880 | 1.935 | 1.935 | 1.945 | 1.926 | 1.982 | 3,875,363 | 1.9429 | -2.35% |
| 2025-04-23 | 0 | 2.130 | 2.120 | 2.130 | 2.100 | 2.140 | 5,419,000 | 11,516,577 | 2.1252 | 1.982 | 1.973 | 1.982 | 1.954 | 1.991 | 5,823,644 | 1.9776 | 0.95% |
| 2025-04-22 | 0 | 2.110 | 2.100 | 2.110 | 2.070 | 2.120 | 3,769,000 | 7,915,980 | 2.1003 | 1.963 | 1.954 | 1.963 | 1.926 | 1.973 | 4,050,437 | 1.9544 | 2.93% |
| 2025-04-17 | 0 | 2.050 | 2.040 | 2.050 | 2.020 | 2.050 | 2,074,000 | 4,218,815 | 2.0341 | 1.908 | 1.898 | 1.908 | 1.880 | 1.908 | 2,228,869 | 1.8928 | 0.99% |
| 2025-04-16 | 0 | 2.030 | 2.020 | 2.030 | 2.020 | 2.090 | 5,929,000 | 12,087,885 | 2.0388 | 1.889 | 1.880 | 1.889 | 1.880 | 1.945 | 6,371,727 | 1.8971 | -2.87% |
| 2025-04-15 | 0 | 2.090 | 2.080 | 2.090 | 2.070 | 2.100 | 2,108,900 | 4,391,655 | 2.0824 | 1.945 | 1.935 | 1.945 | 1.926 | 1.954 | 2,266,375 | 1.9377 | -0.48% |
| 2025-04-14 | 0 | 2.100 | 2.090 | 2.100 | 2.070 | 2.100 | 3,592,000 | 7,511,530 | 2.0912 | 1.954 | 1.945 | 1.954 | 1.926 | 1.954 | 3,860,220 | 1.9459 | 1.94% |
| 2025-04-11 | 0 | 2.060 | 2.060 | 2.070 | 2.030 | 2.070 | 3,512,000 | 7,198,840 | 2.0498 | 1.917 | 1.917 | 1.926 | 1.889 | 1.926 | 3,774,246 | 1.9074 | 0.49% |
| 2025-04-10 | 0 | 2.050 | 2.030 | 2.050 | 2.030 | 2.080 | 5,690,000 | 11,699,980 | 2.0562 | 1.908 | 1.889 | 1.908 | 1.889 | 1.935 | 6,114,880 | 1.9134 | 0.99% |
| 2025-04-09 | 0 | 2.030 | 2.020 | 2.030 | 1.930 | 2.030 | 7,091,201 | 14,057,249 | 1.9824 | 1.889 | 1.880 | 1.889 | 1.796 | 1.889 | 7,620,711 | 1.8446 | 1.50% |
| 2025-04-08 | 0 | 2.000 | 1.990 | 2.000 | 1.960 | 2.040 | 9,284,110 | 18,516,152 | 1.9944 | 1.861 | 1.852 | 1.861 | 1.824 | 1.898 | 9,977,368 | 1.8558 | 1.01% |
| 2025-04-07 | 0 | 1.980 | 1.970 | 1.980 | 1.970 | 2.100 | 17,309,000 | 35,016,471 | 2.0230 | 1.842 | 1.833 | 1.842 | 1.833 | 1.954 | 18,601,487 | 1.8825 | -10.41% |
| 2025-04-03 | 0 | 2.210 | 2.200 | 2.210 | 2.170 | 2.230 | 4,080,880 | 8,970,394 | 2.1982 | 2.056 | 2.047 | 2.056 | 2.019 | 2.075 | 4,385,605 | 2.0454 | -0.90% |
| 2025-04-02 | 0 | 2.230 | 2.220 | 2.230 | 2.200 | 2.240 | 2,330,000 | 5,173,110 | 2.2202 | 2.075 | 2.066 | 2.075 | 2.047 | 2.084 | 2,503,984 | 2.0660 | 1.36% |
| 2025-04-01 | 0 | 2.200 | 2.200 | 2.210 | 2.180 | 2.230 | 4,001,100 | 8,821,217 | 2.2047 | 2.047 | 2.047 | 2.056 | 2.029 | 2.075 | 4,299,868 | 2.0515 | 0.92% |
| 2025-03-31 | 0 | 2.180 | 2.180 | 2.190 | 2.160 | 2.230 | 6,488,000 | 14,176,660 | 2.1851 | 2.029 | 2.029 | 2.038 | 2.010 | 2.075 | 6,972,468 | 2.0332 | -2.24% |
| 2025-03-28 | 0 | 2.230 | 2.220 | 2.230 | 2.220 | 2.270 | 4,446,000 | 9,946,910 | 2.2373 | 2.075 | 2.066 | 2.075 | 2.066 | 2.112 | 4,777,989 | 2.0818 | -1.33% |
| 2025-03-27 | 0 | 2.260 | 2.250 | 2.260 | 2.240 | 2.270 | 3,089,171 | 6,974,804 | 2.2578 | 2.103 | 2.094 | 2.103 | 2.084 | 2.112 | 3,319,844 | 2.1009 | 0.00% |
| 2025-03-26 | 0 | 2.260 | 2.250 | 2.260 | 2.240 | 2.280 | 3,603,000 | 8,138,960 | 2.2589 | 2.103 | 2.094 | 2.103 | 2.084 | 2.122 | 3,872,041 | 2.1020 | 0.00% |
| 2025-03-25 | 0 | 2.260 | 2.260 | 2.270 | 2.250 | 2.290 | 4,816,000 | 10,912,610 | 2.2659 | 2.103 | 2.103 | 2.112 | 2.094 | 2.131 | 5,175,618 | 2.1085 | -1.31% |
| 2025-03-24 | 0 | 2.290 | 2.280 | 2.290 | 2.240 | 2.300 | 8,832,200 | 20,077,732 | 2.2732 | 2.131 | 2.122 | 2.131 | 2.084 | 2.140 | 9,491,713 | 2.1153 | -0.43% |
| 2025-03-21 | 0 | 2.300 | 2.300 | 2.310 | 2.280 | 2.360 | 10,147,763 | 23,436,618 | 2.3095 | 2.140 | 2.140 | 2.149 | 2.122 | 2.196 | 10,905,511 | 2.1491 | -1.71% |
| 2025-03-20 | 0 | 2.340 | 2.330 | 2.340 | 2.330 | 2.390 | 3,956,454 | 9,320,435 | 2.3558 | 2.177 | 2.168 | 2.177 | 2.168 | 2.224 | 4,251,888 | 2.1921 | -1.27% |
| 2025-03-19 | 0 | 2.370 | 2.360 | 2.370 | 2.350 | 2.390 | 6,491,459 | 15,356,978 | 2.3657 | 2.205 | 2.196 | 2.205 | 2.187 | 2.224 | 6,976,185 | 2.2013 | -0.42% |
| 2025-03-18 | 0 | 2.380 | 2.370 | 2.380 | 2.360 | 2.430 | 10,116,000 | 24,258,306 | 2.3980 | 2.215 | 2.205 | 2.215 | 2.196 | 2.261 | 10,871,376 | 2.2314 | 0.00% |
| 2025-03-17 | 0 | 2.380 | 2.380 | 2.390 | 2.360 | 2.430 | 11,008,000 | 26,423,620 | 2.4004 | 2.215 | 2.215 | 2.224 | 2.196 | 2.261 | 11,829,983 | 2.2336 | 0.85% |
| 2025-03-14 | 0 | 2.360 | 2.350 | 2.360 | 2.330 | 2.400 | 11,201,934 | 26,480,095 | 2.3639 | 2.196 | 2.187 | 2.196 | 2.168 | 2.233 | 12,038,398 | 2.1996 | 0.43% |
| 2025-03-13 | 0 | 2.350 | 2.340 | 2.350 | 2.310 | 2.350 | 5,565,686 | 12,957,288 | 2.3281 | 2.187 | 2.177 | 2.187 | 2.149 | 2.187 | 5,981,284 | 2.1663 | 0.86% |
| 2025-03-12 | 0 | 2.330 | 2.330 | 2.340 | 2.300 | 2.340 | 5,873,937 | 13,616,459 | 2.3181 | 2.168 | 2.168 | 2.177 | 2.140 | 2.177 | 6,312,552 | 2.1570 | 0.00% |
| 2025-03-11 | 0 | 2.330 | 2.320 | 2.330 | 2.280 | 2.360 | 5,377,000 | 12,382,917 | 2.3029 | 2.168 | 2.159 | 2.168 | 2.122 | 2.196 | 5,778,508 | 2.1429 | -1.27% |
| 2025-03-10 | 0 | 2.360 | 2.360 | 2.370 | 2.330 | 2.430 | 3,637,007 | 8,617,941 | 2.3695 | 2.196 | 2.196 | 2.205 | 2.168 | 2.261 | 3,908,587 | 2.2049 | -0.84% |
| 2025-03-07 | 0 | 2.380 | 2.380 | 2.390 | 2.300 | 2.440 | 9,705,958 | 23,203,868 | 2.3907 | 2.215 | 2.215 | 2.224 | 2.140 | 2.270 | 10,430,716 | 2.2246 | 1.28% |
| 2025-03-06 | 0 | 2.350 | 2.340 | 2.350 | 2.240 | 2.360 | 17,177,572 | 39,373,191 | 2.2921 | 2.187 | 2.177 | 2.187 | 2.084 | 2.196 | 18,460,246 | 2.1329 | 0.86% |
| 2025-03-05 | 0 | 2.330 | 2.320 | 2.330 | 2.280 | 2.330 | 3,372,000 | 7,778,151 | 2.3067 | 2.168 | 2.159 | 2.168 | 2.122 | 2.168 | 3,623,792 | 2.1464 | 2.64% |
| 2025-03-04 | 0 | 2.270 | 2.260 | 2.270 | 2.230 | 2.280 | 4,473,000 | 10,047,405 | 2.2462 | 2.112 | 2.103 | 2.112 | 2.075 | 2.122 | 4,807,005 | 2.0902 | 0.00% |
| 2025-03-03 | 0 | 2.270 | 2.260 | 2.270 | 2.260 | 2.320 | 3,680,054 | 8,404,492 | 2.2838 | 2.112 | 2.103 | 2.112 | 2.103 | 2.159 | 3,954,849 | 2.1251 | 0.00% |
| 2025-02-28 | 0 | 2.270 | 2.270 | 2.280 | 2.260 | 2.370 | 3,229,604 | 7,429,833 | 2.3005 | 2.112 | 2.112 | 2.122 | 2.103 | 2.205 | 3,470,763 | 2.1407 | -4.22% |
| 2025-02-27 | 0 | 2.370 | 2.360 | 2.370 | 2.320 | 2.390 | 5,532,000 | 13,028,500 | 2.3551 | 2.205 | 2.196 | 2.205 | 2.159 | 2.224 | 5,945,082 | 2.1915 | 2.60% |
| 2025-02-26 | 0 | 2.310 | 2.300 | 2.310 | 2.240 | 2.330 | 6,247,824 | 14,300,528 | 2.2889 | 2.149 | 2.140 | 2.149 | 2.084 | 2.168 | 6,714,358 | 2.1298 | 3.12% |
| 2025-02-25 | 0 | 2.240 | 2.240 | 2.250 | 2.210 | 2.270 | 5,496,200 | 12,303,684 | 2.2386 | 2.084 | 2.084 | 2.094 | 2.056 | 2.112 | 5,906,609 | 2.0830 | -1.75% |
| 2025-02-24 | 0 | 2.280 | 2.270 | 2.280 | 2.230 | 2.320 | 7,406,000 | 16,932,230 | 2.2863 | 2.122 | 2.112 | 2.122 | 2.075 | 2.159 | 7,959,016 | 2.1274 | -0.44% |
| 2025-02-21 | 0 | 2.290 | 2.280 | 2.290 | 2.260 | 2.340 | 6,800,284 | 15,542,654 | 2.2856 | 2.131 | 2.122 | 2.131 | 2.103 | 2.177 | 7,308,071 | 2.1268 | -1.72% |
| 2025-02-20 | 0 | 2.330 | 2.330 | 2.340 | 2.320 | 2.390 | 3,461,000 | 8,121,065 | 2.3465 | 2.168 | 2.168 | 2.177 | 2.159 | 2.224 | 3,719,438 | 2.1834 | -0.43% |
| 2025-02-19 | 0 | 2.340 | 2.340 | 2.360 | 2.290 | 2.360 | 3,965,000 | 9,254,360 | 2.3340 | 2.177 | 2.177 | 2.196 | 2.131 | 2.196 | 4,261,072 | 2.1718 | 0.43% |
| 2025-02-18 | 0 | 2.330 | 2.320 | 2.330 | 2.300 | 2.340 | 3,642,000 | 8,449,565 | 2.3200 | 2.168 | 2.159 | 2.168 | 2.140 | 2.177 | 3,913,953 | 2.1588 | 0.00% |
| 2025-02-17 | 0 | 2.330 | 2.330 | 2.340 | 2.320 | 2.400 | 8,703,000 | 20,391,705 | 2.3431 | 2.168 | 2.168 | 2.177 | 2.159 | 2.233 | 9,352,865 | 2.1803 | -0.85% |
| 2025-02-14 | 0 | 2.350 | 2.340 | 2.350 | 2.320 | 2.370 | 3,310,000 | 7,759,030 | 2.3441 | 2.187 | 2.177 | 2.187 | 2.159 | 2.205 | 3,557,162 | 2.1812 | 1.73% |
| 2025-02-13 | 0 | 2.310 | 2.300 | 2.310 | 2.300 | 2.350 | 4,721,000 | 10,973,630 | 2.3244 | 2.149 | 2.140 | 2.149 | 2.140 | 2.187 | 5,073,524 | 2.1629 | -1.70% |
| 2025-02-12 | 0 | 2.350 | 2.340 | 2.350 | 2.300 | 2.360 | 2,419,000 | 5,643,870 | 2.3331 | 2.187 | 2.177 | 2.187 | 2.140 | 2.196 | 2,599,630 | 2.1710 | 2.62% |
| 2025-02-11 | 0 | 2.290 | 2.290 | 2.300 | 2.270 | 2.360 | 2,482,000 | 5,704,805 | 2.2985 | 2.131 | 2.131 | 2.140 | 2.112 | 2.196 | 2,667,334 | 2.1388 | -1.29% |
| 2025-02-10 | 0 | 2.320 | 2.320 | 2.330 | 2.310 | 2.380 | 4,511,000 | 10,579,425 | 2.3453 | 2.159 | 2.159 | 2.168 | 2.149 | 2.215 | 4,847,843 | 2.1823 | 1.75% |
| 2025-02-07 | 0 | 2.280 | 2.280 | 2.290 | 2.280 | 2.310 | 2,345,068 | 5,388,801 | 2.2979 | 2.122 | 2.122 | 2.131 | 2.122 | 2.149 | 2,520,178 | 2.1383 | 0.00% |
| 2025-02-06 | 0 | 2.280 | 2.260 | 2.280 | 2.240 | 2.280 | 2,480,000 | 5,621,050 | 2.2666 | 2.122 | 2.103 | 2.122 | 2.084 | 2.122 | 2,665,185 | 2.1091 | 2.70% |
| 2025-02-05 | 0 | 2.220 | 2.220 | 2.230 | 2.180 | 2.230 | 2,452,000 | 5,418,285 | 2.2097 | 2.066 | 2.066 | 2.075 | 2.029 | 2.075 | 2,635,094 | 2.0562 | 2.30% |
| 2025-02-04 | 0 | 2.170 | 2.160 | 2.170 | 2.140 | 2.190 | 1,777,000 | 3,843,410 | 2.1629 | 2.019 | 2.010 | 2.019 | 1.991 | 2.038 | 1,909,691 | 2.0126 | 0.46% |
| 2025-02-03 | 0 | 2.160 | 2.150 | 2.160 | 2.120 | 2.230 | 2,678,000 | 5,770,730 | 2.1549 | 2.010 | 2.001 | 2.010 | 1.973 | 2.075 | 2,877,970 | 2.0051 | -3.57% |
| 2025-01-28 | 0 | 2.240 | 2.230 | 2.240 | 2.220 | 2.290 | 711,000 | 1,592,680 | 2.2401 | 2.084 | 2.075 | 2.084 | 2.066 | 2.131 | 764,091 | 2.0844 | -1.32% |
| 2025-01-27 | 0 | 2.270 | 2.260 | 2.270 | 2.260 | 2.290 | 2,065,000 | 4,694,410 | 2.2733 | 2.112 | 2.103 | 2.112 | 2.103 | 2.131 | 2,219,196 | 2.1154 | 0.44% |
| 2025-01-24 | 0 | 2.260 | 2.250 | 2.260 | 2.250 | 2.280 | 1,101,000 | 2,493,400 | 2.2647 | 2.103 | 2.094 | 2.103 | 2.094 | 2.122 | 1,183,213 | 2.1073 | 0.44% |
| 2025-01-23 | 0 | 2.250 | 2.250 | 2.260 | 2.240 | 2.310 | 1,491,000 | 3,367,980 | 2.2589 | 2.094 | 2.094 | 2.103 | 2.084 | 2.149 | 1,602,335 | 2.1019 | -0.88% |
| 2025-01-22 | 0 | 2.270 | 2.260 | 2.270 | 2.250 | 2.300 | 1,077,085 | 2,443,672 | 2.2688 | 2.112 | 2.103 | 2.112 | 2.094 | 2.140 | 1,157,512 | 2.1111 | -0.87% |
| 2025-01-21 | 0 | 2.290 | 2.290 | 2.300 | 2.270 | 2.330 | 1,479,000 | 3,391,480 | 2.2931 | 2.131 | 2.131 | 2.140 | 2.112 | 2.168 | 1,589,439 | 2.1338 | -0.43% |
| 2025-01-20 | 0 | 2.300 | 2.300 | 2.310 | 2.250 | 2.310 | 2,462,000 | 5,643,575 | 2.2923 | 2.140 | 2.140 | 2.149 | 2.094 | 2.149 | 2,645,841 | 2.1330 | 2.68% |
| 2025-01-17 | 0 | 2.240 | 2.230 | 2.240 | 2.210 | 2.260 | 1,228,000 | 2,753,415 | 2.2422 | 2.084 | 2.075 | 2.084 | 2.056 | 2.103 | 1,319,696 | 2.0864 | 0.00% |
| 2025-01-16 | 0 | 2.240 | 2.230 | 2.240 | 2.210 | 2.260 | 2,081,000 | 4,660,738 | 2.2397 | 2.084 | 2.075 | 2.084 | 2.056 | 2.103 | 2,236,391 | 2.0840 | 2.28% |
| 2025-01-15 | 0 | 2.190 | 2.190 | 2.200 | 2.180 | 2.270 | 3,947,000 | 8,669,759 | 2.1965 | 2.038 | 2.038 | 2.047 | 2.029 | 2.112 | 4,241,728 | 2.0439 | -3.10% |
| 2025-01-14 | 0 | 2.260 | 2.250 | 2.260 | 2.190 | 2.260 | 2,010,900 | 4,484,093 | 2.2299 | 2.103 | 2.094 | 2.103 | 2.038 | 2.103 | 2,161,057 | 2.0750 | 2.73% |
| 2025-01-13 | 0 | 2.200 | 2.200 | 2.210 | 2.180 | 2.220 | 1,513,000 | 3,331,776 | 2.2021 | 2.047 | 2.047 | 2.056 | 2.029 | 2.066 | 1,625,978 | 2.0491 | -1.35% |
| 2025-01-10 | 0 | 2.230 | 2.220 | 2.230 | 2.150 | 2.270 | 3,440,000 | 7,608,790 | 2.2119 | 2.075 | 2.066 | 2.075 | 2.001 | 2.112 | 3,696,870 | 2.0582 | -1.33% |
| 2025-01-09 | 0 | 2.260 | 2.250 | 2.270 | 2.230 | 2.280 | 1,941,000 | 4,390,510 | 2.2620 | 2.103 | 2.094 | 2.112 | 2.075 | 2.122 | 2,085,937 | 2.1048 | 0.44% |
| 2025-01-08 | 0 | 2.250 | 2.240 | 2.250 | 2.230 | 2.300 | 4,553,086 | 10,255,353 | 2.2524 | 2.094 | 2.084 | 2.094 | 2.075 | 2.140 | 4,893,071 | 2.0959 | -2.17% |
| 2025-01-07 | 0 | 2.300 | 2.290 | 2.300 | 2.260 | 2.320 | 4,636,000 | 10,623,760 | 2.2916 | 2.140 | 2.131 | 2.140 | 2.103 | 2.159 | 4,982,177 | 2.1324 | -0.86% |
| 2025-01-06 | 0 | 2.320 | 2.320 | 2.330 | 2.320 | 2.360 | 1,456,000 | 3,404,780 | 2.3384 | 2.159 | 2.159 | 2.168 | 2.159 | 2.196 | 1,564,722 | 2.1760 | -0.85% |
| 2025-01-03 | 0 | 2.340 | 2.330 | 2.340 | 2.310 | 2.360 | 1,342,200 | 3,136,985 | 2.3372 | 2.177 | 2.168 | 2.177 | 2.149 | 2.196 | 1,442,424 | 2.1748 | -0.85% |
| 2025-01-02 | 0 | 2.360 | 2.350 | 2.360 | 2.340 | 2.410 | 2,395,000 | 5,691,890 | 2.3766 | 2.196 | 2.187 | 2.196 | 2.177 | 2.243 | 2,573,838 | 2.2114 | -2.07% |
| 2024-12-31 | 0 | 2.410 | 2.400 | 2.410 | 2.380 | 2.450 | 1,805,000 | 4,373,960 | 2.4232 | 2.243 | 2.233 | 2.243 | 2.215 | 2.280 | 1,939,782 | 2.2549 | 1.69% |
| 2024-12-30 | 0 | 2.370 | 2.370 | 2.380 | 2.370 | 2.430 | 2,496,000 | 5,992,325 | 2.4008 | 2.205 | 2.205 | 2.215 | 2.205 | 2.261 | 2,682,380 | 2.2340 | -0.84% |
| 2024-12-27 | 0 | 2.390 | 2.380 | 2.390 | 2.310 | 2.390 | 1,929,000 | 4,568,800 | 2.3685 | 2.224 | 2.215 | 2.224 | 2.149 | 2.224 | 2,073,041 | 2.2039 | 3.02% |
| 2024-12-24 | 0 | 2.320 | 2.320 | 2.350 | 2.320 | 2.350 | 675,000 | 1,578,240 | 2.3381 | 2.159 | 2.159 | 2.187 | 2.159 | 2.187 | 725,403 | 2.1757 | 0.43% |
| 2024-12-23 | 0 | 2.310 | 2.300 | 2.310 | 2.300 | 2.320 | 1,087,000 | 2,512,095 | 2.3110 | 2.149 | 2.140 | 2.149 | 2.140 | 2.159 | 1,168,168 | 2.1505 | 0.00% |
| 2024-12-20 | 0 | 2.310 | 2.300 | 2.310 | 2.280 | 2.320 | 3,464,084 | 7,980,663 | 2.3038 | 2.149 | 2.140 | 2.149 | 2.122 | 2.159 | 3,722,752 | 2.1438 | 0.43% |
| 2024-12-19 | 0 | 2.300 | 2.290 | 2.300 | 2.280 | 2.320 | 1,723,000 | 3,961,715 | 2.2993 | 2.140 | 2.131 | 2.140 | 2.122 | 2.159 | 1,851,659 | 2.1395 | -1.29% |
| 2024-12-18 | 0 | 2.330 | 2.320 | 2.330 | 2.320 | 2.360 | 1,619,000 | 3,781,230 | 2.3355 | 2.168 | 2.159 | 2.168 | 2.159 | 2.196 | 1,739,893 | 2.1733 | -0.85% |
| 2024-12-17 | 0 | 2.350 | 2.350 | 2.360 | 2.330 | 2.400 | 1,902,000 | 4,478,490 | 2.3546 | 2.187 | 2.187 | 2.196 | 2.168 | 2.233 | 2,044,025 | 2.1910 | -0.84% |
| 2024-12-16 | 0 | 2.370 | 2.370 | 2.380 | 2.360 | 2.430 | 2,717,000 | 6,500,310 | 2.3925 | 2.205 | 2.205 | 2.215 | 2.196 | 2.261 | 2,919,882 | 2.2262 | 0.42% |
| 2024-12-13 | 0 | 2.360 | 2.360 | 2.370 | 2.350 | 2.450 | 2,268,000 | 5,398,490 | 2.3803 | 2.196 | 2.196 | 2.205 | 2.187 | 2.280 | 2,437,355 | 2.2149 | -3.28% |
| 2024-12-12 | 0 | 2.440 | 2.440 | 2.450 | 2.390 | 2.480 | 4,040,000 | 9,866,540 | 2.4422 | 2.270 | 2.270 | 2.280 | 2.224 | 2.308 | 4,341,673 | 2.2725 | 1.67% |
| 2024-12-11 | 0 | 2.400 | 2.400 | 2.410 | 2.380 | 2.460 | 3,263,000 | 7,896,390 | 2.4200 | 2.233 | 2.233 | 2.243 | 2.215 | 2.289 | 3,506,653 | 2.2518 | 1.69% |
| 2024-12-10 | 0 | 2.360 | 2.360 | 2.390 | 2.360 | 2.480 | 4,747,000 | 11,419,725 | 2.4057 | 2.196 | 2.196 | 2.224 | 2.196 | 2.308 | 5,101,465 | 2.2385 | -0.84% |
| 2024-12-09 | 0 | 2.380 | 2.380 | 2.390 | 2.290 | 2.400 | 3,816,000 | 8,877,450 | 2.3264 | 2.215 | 2.215 | 2.224 | 2.131 | 2.233 | 4,100,946 | 2.1647 | 2.59% |
| 2024-12-06 | 0 | 2.320 | 2.320 | 2.330 | 2.310 | 2.350 | 634,082 | 1,480,142 | 2.3343 | 2.159 | 2.159 | 2.168 | 2.149 | 2.187 | 681,430 | 2.1721 | 0.43% |
| 2024-12-05 | 0 | 2.310 | 2.310 | 2.320 | 2.300 | 2.350 | 846,000 | 1,962,100 | 2.3193 | 2.149 | 2.149 | 2.159 | 2.140 | 2.187 | 909,172 | 2.1581 | -1.70% |
| 2024-12-04 | 0 | 2.350 | 2.350 | 2.360 | 2.350 | 2.380 | 1,690,000 | 3,986,085 | 2.3586 | 2.187 | 2.187 | 2.196 | 2.187 | 2.215 | 1,816,195 | 2.1947 | -1.26% |
| 2024-12-03 | 0 | 2.380 | 2.380 | 2.400 | 2.330 | 2.400 | 2,324,000 | 5,501,060 | 2.3671 | 2.215 | 2.215 | 2.233 | 2.168 | 2.233 | 2,497,536 | 2.2026 | 1.28% |
| 2024-12-02 | 0 | 2.350 | 2.350 | 2.360 | 2.320 | 2.380 | 2,374,000 | 5,588,630 | 2.3541 | 2.187 | 2.187 | 2.196 | 2.159 | 2.215 | 2,551,270 | 2.1905 | 1.29% |
| 2024-11-29 | 0 | 2.320 | 2.320 | 2.330 | 2.300 | 2.350 | 741,000 | 1,724,225 | 2.3269 | 2.159 | 2.159 | 2.168 | 2.140 | 2.187 | 796,332 | 2.1652 | 0.43% |
| 2024-11-28 | 0 | 2.310 | 2.310 | 2.320 | 2.310 | 2.340 | 977,000 | 2,265,920 | 2.3193 | 2.149 | 2.149 | 2.159 | 2.149 | 2.177 | 1,049,954 | 2.1581 | 0.00% |
| 2024-11-27 | 0 | 2.310 | 2.310 | 2.320 | 2.260 | 2.340 | 2,128,000 | 4,883,880 | 2.2951 | 2.149 | 2.149 | 2.159 | 2.103 | 2.177 | 2,286,901 | 2.1356 | 0.00% |
| 2024-11-26 | 0 | 2.310 | 2.310 | 2.320 | 2.300 | 2.360 | 1,761,000 | 4,100,486 | 2.3285 | 2.149 | 2.149 | 2.159 | 2.140 | 2.196 | 1,892,496 | 2.1667 | -1.70% |
| 2024-11-25 | 0 | 2.350 | 2.340 | 2.350 | 2.310 | 2.380 | 4,072,000 | 9,562,620 | 2.3484 | 2.187 | 2.177 | 2.187 | 2.149 | 2.215 | 4,376,062 | 2.1852 | 1.73% |
| 2024-11-22 | 0 | 2.310 | 2.310 | 2.330 | 2.300 | 2.370 | 2,413,000 | 5,609,100 | 2.3245 | 2.149 | 2.149 | 2.168 | 2.140 | 2.205 | 2,593,182 | 2.1630 | -3.35% |
| 2024-11-21 | 0 | 2.390 | 2.390 | 2.400 | 2.340 | 2.410 | 4,165,124 | 9,873,870 | 2.3706 | 2.224 | 2.224 | 2.233 | 2.177 | 2.243 | 4,476,140 | 2.2059 | 2.58% |
| 2024-11-20 | 0 | 2.330 | 2.330 | 2.340 | 2.310 | 2.400 | 6,379,000 | 15,039,155 | 2.3576 | 2.168 | 2.168 | 2.177 | 2.149 | 2.233 | 6,855,329 | 2.1938 | 0.87% |
| 2024-11-19 | 0 | 2.310 | 2.310 | 2.320 | 2.280 | 2.350 | 2,167,000 | 5,012,625 | 2.3132 | 2.149 | 2.149 | 2.159 | 2.122 | 2.187 | 2,328,813 | 2.1524 | -0.43% |
| 2024-11-18 | 0 | 2.320 | 2.320 | 2.330 | 2.320 | 2.390 | 4,935,000 | 11,577,331 | 2.3460 | 2.159 | 2.159 | 2.168 | 2.159 | 2.224 | 5,303,503 | 2.1830 | -0.43% |
| 2024-11-15 | 0 | 2.330 | 2.330 | 2.340 | 2.320 | 2.380 | 1,715,000 | 4,029,744 | 2.3497 | 2.168 | 2.168 | 2.177 | 2.159 | 2.215 | 1,843,061 | 2.1864 | -1.69% |
| 2024-11-14 | 0 | 2.370 | 2.350 | 2.370 | 2.340 | 2.390 | 3,050,000 | 7,211,450 | 2.3644 | 2.205 | 2.187 | 2.205 | 2.177 | 2.224 | 3,277,748 | 2.2001 | 0.00% |
| 2024-11-13 | 0 | 2.370 | 2.370 | 2.380 | 2.340 | 2.390 | 4,169,000 | 9,839,096 | 2.3601 | 2.205 | 2.205 | 2.215 | 2.177 | 2.224 | 4,480,305 | 2.1961 | -1.25% |
| 2024-11-12 | 0 | 2.400 | 2.390 | 2.400 | 2.370 | 2.480 | 6,631,000 | 16,031,252 | 2.4176 | 2.233 | 2.224 | 2.233 | 2.205 | 2.308 | 7,126,146 | 2.2496 | -0.41% |
| 2024-11-11 | 0 | 2.410 | 2.410 | 2.430 | 2.390 | 2.500 | 22,392,000 | 54,175,975 | 2.4194 | 2.243 | 2.243 | 2.261 | 2.224 | 2.326 | 24,064,042 | 2.2513 | -4.74% |
| 2024-11-08 | 0 | 2.530 | 2.520 | 2.530 | 2.480 | 2.570 | 3,244,000 | 8,172,370 | 2.5192 | 2.354 | 2.345 | 2.354 | 2.308 | 2.391 | 3,486,234 | 2.3442 | 0.80% |
| 2024-11-07 | 0 | 2.510 | 2.500 | 2.510 | 2.380 | 2.550 | 3,862,158 | 9,630,051 | 2.4934 | 2.336 | 2.326 | 2.336 | 2.215 | 2.373 | 4,150,551 | 2.3202 | 2.87% |
| 2024-11-06 | 0 | 2.440 | 2.440 | 2.460 | 2.440 | 2.500 | 4,126,000 | 10,185,246 | 2.4686 | 2.270 | 2.270 | 2.289 | 2.270 | 2.326 | 4,434,094 | 2.2970 | -2.01% |
| 2024-11-05 | 0 | 2.490 | 2.490 | 2.500 | 2.410 | 2.530 | 6,031,000 | 15,019,740 | 2.4904 | 2.317 | 2.317 | 2.326 | 2.243 | 2.354 | 6,481,343 | 2.3174 | 3.75% |
| 2024-11-04 | 0 | 2.400 | 2.390 | 2.400 | 2.360 | 2.410 | 2,100,000 | 5,026,910 | 2.3938 | 2.233 | 2.224 | 2.233 | 2.196 | 2.243 | 2,256,810 | 2.2274 | 0.42% |
| 2024-11-01 | 0 | 2.390 | 2.370 | 2.390 | 2.360 | 2.440 | 3,956,900 | 9,476,235 | 2.3949 | 2.224 | 2.205 | 2.224 | 2.196 | 2.270 | 4,252,367 | 2.2285 | -0.42% |
| 2024-10-31 | 0 | 2.400 | 2.400 | 2.410 | 2.400 | 2.490 | 2,411,894 | 5,855,268 | 2.4277 | 2.233 | 2.233 | 2.243 | 2.233 | 2.317 | 2,591,994 | 2.2590 | -1.64% |
| 2024-10-30 | 0 | 2.440 | 2.430 | 2.440 | 2.410 | 2.520 | 2,324,894 | 5,657,745 | 2.4335 | 2.270 | 2.261 | 2.270 | 2.243 | 2.345 | 2,498,497 | 2.2645 | -1.21% |
| 2024-10-29 | 0 | 2.470 | 2.450 | 2.470 | 2.450 | 2.530 | 1,587,402 | 3,934,990 | 2.4789 | 2.298 | 2.280 | 2.298 | 2.280 | 2.354 | 1,705,936 | 2.3066 | -1.98% |
| 2024-10-28 | 0 | 2.520 | 2.510 | 2.520 | 2.440 | 2.520 | 2,405,600 | 5,993,609 | 2.4915 | 2.345 | 2.336 | 2.345 | 2.270 | 2.345 | 2,585,230 | 2.3184 | 2.44% |
| 2024-10-25 | 0 | 2.460 | 2.460 | 2.470 | 2.430 | 2.480 | 1,752,000 | 4,311,520 | 2.4609 | 2.289 | 2.289 | 2.298 | 2.261 | 2.308 | 1,882,824 | 2.2899 | 1.23% |
| 2024-10-24 | 0 | 2.430 | 2.420 | 2.430 | 2.390 | 2.450 | 3,896,000 | 9,443,935 | 2.4240 | 2.261 | 2.252 | 2.261 | 2.224 | 2.280 | 4,186,920 | 2.2556 | -0.41% |
| 2024-10-23 | 0 | 2.440 | 2.440 | 2.460 | 2.440 | 2.510 | 4,070,159 | 10,049,932 | 2.4692 | 2.270 | 2.270 | 2.289 | 2.270 | 2.336 | 4,374,084 | 2.2976 | 0.00% |
| 2024-10-22 | 0 | 2.440 | 2.430 | 2.440 | 2.430 | 2.490 | 2,178,000 | 5,364,930 | 2.4632 | 2.270 | 2.261 | 2.270 | 2.261 | 2.317 | 2,340,634 | 2.2921 | -1.21% |
| 2024-10-21 | 0 | 2.470 | 2.450 | 2.470 | 2.440 | 2.520 | 2,578,000 | 6,364,060 | 2.4686 | 2.298 | 2.280 | 2.298 | 2.270 | 2.345 | 2,770,503 | 2.2971 | -0.40% |
| 2024-10-18 | 0 | 2.480 | 2.470 | 2.480 | 2.370 | 2.520 | 5,171,000 | 12,685,149 | 2.4531 | 2.308 | 2.298 | 2.308 | 2.205 | 2.345 | 5,557,126 | 2.2827 | 4.64% |
| 2024-10-17 | 0 | 2.370 | 2.370 | 2.380 | 2.360 | 2.470 | 3,633,000 | 8,774,440 | 2.4152 | 2.205 | 2.205 | 2.215 | 2.196 | 2.298 | 3,904,281 | 2.2474 | -1.66% |
| 2024-10-16 | 0 | 2.410 | 2.410 | 2.420 | 2.400 | 2.460 | 2,532,000 | 6,136,064 | 2.4234 | 2.243 | 2.243 | 2.252 | 2.233 | 2.289 | 2,721,068 | 2.2550 | -0.41% |
| 2024-10-15 | 0 | 2.420 | 2.410 | 2.420 | 2.390 | 2.570 | 4,921,272 | 12,073,768 | 2.4534 | 2.252 | 2.243 | 2.252 | 2.224 | 2.391 | 5,288,750 | 2.2829 | -4.72% |
| 2024-10-14 | 0 | 2.540 | 2.530 | 2.540 | 2.510 | 2.610 | 7,857,000 | 20,011,195 | 2.5469 | 2.364 | 2.354 | 2.364 | 2.336 | 2.429 | 8,443,693 | 2.3700 | -1.93% |
| 2024-10-10 | 0 | 2.590 | 2.580 | 2.590 | 2.550 | 2.660 | 6,474,000 | 16,856,846 | 2.6038 | 2.410 | 2.401 | 2.410 | 2.373 | 2.475 | 6,957,423 | 2.4229 | 2.37% |
| 2024-10-09 | 0 | 2.530 | 2.530 | 2.540 | 2.460 | 2.730 | 20,498,000 | 52,861,630 | 2.5789 | 2.354 | 2.354 | 2.364 | 2.289 | 2.540 | 22,028,615 | 2.3997 | -7.33% |
| 2024-10-08 | 0 | 2.730 | 2.710 | 2.730 | 2.700 | 3.030 | 19,674,143 | 55,297,060 | 2.8106 | 2.540 | 2.522 | 2.540 | 2.512 | 2.819 | 21,143,239 | 2.6154 | -10.20% |
| 2024-10-07 | 0 | 3.040 | 3.040 | 3.050 | 2.880 | 3.040 | 10,524,874 | 31,554,579 | 2.9981 | 2.829 | 2.829 | 2.838 | 2.680 | 2.829 | 11,310,781 | 2.7898 | 7.04% |
| 2024-10-04 | 0 | 2.840 | 2.830 | 2.840 | 2.710 | 2.890 | 6,061,800 | 17,201,243 | 2.8376 | 2.643 | 2.633 | 2.643 | 2.522 | 2.689 | 6,514,443 | 2.6405 | 3.27% |
| 2024-10-03 | 0 | 2.750 | 2.750 | 2.760 | 2.660 | 2.940 | 6,178,000 | 17,133,380 | 2.7733 | 2.559 | 2.559 | 2.568 | 2.475 | 2.736 | 6,639,320 | 2.5806 | -5.82% |
| 2024-10-02 | 0 | 2.920 | 2.910 | 2.920 | 2.760 | 2.920 | 8,370,994 | 23,848,491 | 2.8489 | 2.717 | 2.708 | 2.717 | 2.568 | 2.717 | 8,996,068 | 2.6510 | 4.66% |
| 2024-09-30 | 0 | 2.790 | 2.790 | 2.810 | 2.590 | 2.830 | 21,789,600 | 59,606,258 | 2.7355 | 2.596 | 2.596 | 2.615 | 2.410 | 2.633 | 23,416,660 | 2.5455 | 10.28% |
| 2024-09-27 | 0 | 2.530 | 2.530 | 2.550 | 2.340 | 2.600 | 21,980,000 | 53,686,980 | 2.4425 | 2.354 | 2.354 | 2.373 | 2.177 | 2.419 | 23,621,278 | 2.2728 | 6.30% |
| 2024-09-26 | 0 | 2.380 | 2.380 | 2.390 | 2.170 | 2.420 | 21,507,800 | 49,234,252 | 2.2891 | 2.215 | 2.215 | 2.224 | 2.019 | 2.252 | 23,113,818 | 2.1301 | 9.68% |
| 2024-09-25 | 0 | 2.170 | 2.160 | 2.170 | 2.150 | 2.280 | 18,610,000 | 41,243,708 | 2.2162 | 2.019 | 2.010 | 2.019 | 2.001 | 2.122 | 19,999,635 | 2.0622 | -0.46% |
| 2024-09-24 | 0 | 2.180 | 2.170 | 2.180 | 2.120 | 2.180 | 4,229,000 | 9,135,790 | 2.1603 | 2.029 | 2.019 | 2.029 | 1.973 | 2.029 | 4,544,785 | 2.0102 | 2.83% |
| 2024-09-23 | 0 | 2.120 | 2.120 | 2.130 | 2.110 | 2.170 | 4,132,222 | 8,803,557 | 2.1305 | 1.973 | 1.973 | 1.982 | 1.963 | 2.019 | 4,440,781 | 1.9824 | -0.93% |
| 2024-09-20 | 0 | 2.140 | 2.130 | 2.140 | 2.070 | 2.140 | 6,699,000 | 14,179,260 | 2.1166 | 1.991 | 1.982 | 1.991 | 1.926 | 1.991 | 7,199,224 | 1.9696 | 3.88% |
| 2024-09-19 | 0 | 2.060 | 2.060 | 2.070 | 2.020 | 2.070 | 3,770,000 | 7,741,351 | 2.0534 | 1.917 | 1.917 | 1.926 | 1.880 | 1.926 | 4,051,511 | 1.9107 | 1.48% |
| 2024-09-17 | 0 | 2.030 | 2.020 | 2.030 | 2.020 | 2.040 | 667,000 | 1,356,960 | 2.0344 | 1.889 | 1.880 | 1.889 | 1.880 | 1.898 | 716,806 | 1.8931 | -0.49% |
| 2024-09-16 | 0 | 2.040 | 2.030 | 2.040 | 2.010 | 2.040 | 604,000 | 1,223,800 | 2.0262 | 1.898 | 1.889 | 1.898 | 1.870 | 1.898 | 649,102 | 1.8854 | 0.00% |
| 2024-09-13 | 0 | 2.040 | 2.040 | 2.050 | 2.040 | 2.070 | 1,947,000 | 3,990,130 | 2.0494 | 1.898 | 1.898 | 1.908 | 1.898 | 1.926 | 2,092,385 | 1.9070 | 0.49% |
| 2024-09-12 | 0 | 2.030 | 2.030 | 2.040 | 2.020 | 2.050 | 5,055,000 | 10,297,914 | 2.0372 | 1.889 | 1.889 | 1.898 | 1.880 | 1.908 | 5,432,464 | 1.8956 | -0.98% |
| 2024-09-11 | 0 | 2.050 | 2.040 | 2.050 | 2.030 | 2.070 | 2,960,000 | 6,052,290 | 2.0447 | 1.908 | 1.898 | 1.908 | 1.889 | 1.926 | 3,181,027 | 1.9026 | -1.91% |
| 2024-09-10 | 0 | 2.090 | 2.080 | 2.090 | 2.060 | 2.100 | 2,600,000 | 5,411,840 | 2.0815 | 1.945 | 1.935 | 1.945 | 1.917 | 1.954 | 2,794,146 | 1.9368 | 0.00% |
| 2024-09-09 | 0 | 2.090 | 2.080 | 2.090 | 2.070 | 2.100 | 2,638,000 | 5,491,530 | 2.0817 | 1.945 | 1.935 | 1.945 | 1.926 | 1.954 | 2,834,983 | 1.9371 | -1.42% |
| 2024-09-05 | 0 | 2.120 | 2.120 | 2.130 | 2.110 | 2.140 | 957,000 | 2,030,610 | 2.1218 | 1.973 | 1.973 | 1.982 | 1.963 | 1.991 | 1,028,461 | 1.9744 | -0.93% |
| 2024-09-04 | 0 | 2.140 | 2.130 | 2.140 | 2.090 | 2.140 | 2,087,000 | 4,419,694 | 2.1177 | 1.991 | 1.982 | 1.991 | 1.945 | 1.991 | 2,242,839 | 1.9706 | -0.47% |
| 2024-09-03 | 0 | 2.150 | 2.140 | 2.150 | 2.140 | 2.170 | 1,678,000 | 3,633,311 | 2.1653 | 2.001 | 1.991 | 2.001 | 1.991 | 2.019 | 1,803,299 | 2.0148 | -0.92% |
| 2024-09-02 | 0 | 2.170 | 2.160 | 2.180 | 2.160 | 2.200 | 1,777,000 | 3,873,827 | 2.1800 | 2.019 | 2.010 | 2.029 | 2.010 | 2.047 | 1,909,691 | 2.0285 | -0.46% |
| 2024-08-30 | 0 | 2.180 | 2.170 | 2.180 | 2.180 | 2.210 | 2,797,000 | 6,145,230 | 2.1971 | 2.029 | 2.019 | 2.029 | 2.029 | 2.056 | 3,005,856 | 2.0444 | 0.00% |
| 2024-08-29 | 0 | 2.180 | 2.170 | 2.180 | 2.120 | 2.190 | 3,322,000 | 7,146,871 | 2.1514 | 2.029 | 2.019 | 2.029 | 1.973 | 2.038 | 3,570,058 | 2.0019 | 1.40% |
| 2024-08-28 | 0 | 2.150 | 2.140 | 2.150 | 2.130 | 2.190 | 2,327,000 | 4,993,518 | 2.1459 | 2.001 | 1.991 | 2.001 | 1.982 | 2.038 | 2,500,760 | 1.9968 | -1.38% |
| 2024-08-27 | 0 | 2.180 | 2.180 | 2.190 | 2.160 | 2.200 | 939,000 | 2,050,280 | 2.1835 | 2.029 | 2.029 | 2.038 | 2.010 | 2.047 | 1,009,116 | 2.0318 | -0.46% |
| 2024-08-26 | 0 | 2.190 | 2.180 | 2.200 | 2.140 | 2.210 | 4,073,000 | 8,884,930 | 2.1814 | 2.038 | 2.029 | 2.047 | 1.991 | 2.056 | 4,377,137 | 2.0298 | 2.34% |
| 2024-08-23 | 0 | 2.140 | 2.140 | 2.150 | 2.120 | 2.150 | 1,857,000 | 3,965,015 | 2.1352 | 1.991 | 1.991 | 2.001 | 1.973 | 2.001 | 1,995,665 | 1.9868 | 0.00% |
| 2024-08-22 | 0 | 2.140 | 2.140 | 2.150 | 2.140 | 2.220 | 4,836,007 | 10,473,615 | 2.1658 | 1.991 | 1.991 | 2.001 | 1.991 | 2.066 | 5,197,118 | 2.0153 | -4.04% |
| 2024-08-21 | 0 | 2.230 | 2.220 | 2.230 | 2.210 | 2.250 | 3,226,127 | 7,174,954 | 2.2240 | 2.075 | 2.066 | 2.075 | 2.056 | 2.094 | 3,467,026 | 2.0695 | -1.33% |
| 2024-08-20 | 0 | 2.260 | 2.240 | 2.260 | 2.230 | 2.290 | 1,373,000 | 3,086,920 | 2.2483 | 2.103 | 2.084 | 2.103 | 2.075 | 2.131 | 1,475,524 | 2.0921 | 0.00% |
| 2024-08-19 | 0 | 2.260 | 2.260 | 2.270 | 2.250 | 2.290 | 1,141,000 | 2,584,340 | 2.2650 | 2.103 | 2.103 | 2.112 | 2.094 | 2.131 | 1,226,200 | 2.1076 | 0.44% |
| 2024-08-16 | 0 | 2.250 | 2.250 | 2.260 | 2.250 | 2.280 | 897,000 | 2,025,790 | 2.2584 | 2.094 | 2.094 | 2.103 | 2.094 | 2.122 | 963,980 | 2.1015 | 0.00% |
| 2024-08-15 | 0 | 2.250 | 2.240 | 2.250 | 2.220 | 2.260 | 1,451,000 | 3,262,828 | 2.2487 | 2.094 | 2.084 | 2.094 | 2.066 | 2.103 | 1,559,348 | 2.0924 | 0.00% |
| 2024-08-14 | 0 | 2.250 | 2.240 | 2.250 | 2.230 | 2.300 | 1,798,000 | 4,056,736 | 2.2562 | 2.094 | 2.084 | 2.094 | 2.075 | 2.140 | 1,932,259 | 2.0995 | -1.23% |
| 2024-08-13 | 0 | 2.340 | 2.330 | 2.340 | 2.310 | 2.350 | 1,056,000 | 2,455,549 | 2.3253 | 2.120 | 2.111 | 2.120 | 2.093 | 2.129 | 1,165,740 | 2.1064 | 0.00% |
| 2024-08-12 | 0 | 2.340 | 2.340 | 2.350 | 2.310 | 2.350 | 717,000 | 1,673,299 | 2.3338 | 2.120 | 2.120 | 2.129 | 2.093 | 2.129 | 791,511 | 2.1141 | -0.85% |
| 2024-08-09 | 0 | 2.360 | 2.360 | 2.370 | 2.340 | 2.380 | 2,680,000 | 6,318,014 | 2.3575 | 2.138 | 2.138 | 2.147 | 2.120 | 2.156 | 2,958,507 | 2.1355 | 2.61% |
| 2024-08-08 | 0 | 2.300 | 2.300 | 2.310 | 2.290 | 2.330 | 1,011,000 | 2,340,150 | 2.3147 | 2.083 | 2.083 | 2.093 | 2.074 | 2.111 | 1,116,064 | 2.0968 | -1.29% |
| 2024-08-07 | 0 | 2.330 | 2.320 | 2.330 | 2.300 | 2.340 | 1,587,125 | 3,695,335 | 2.3283 | 2.111 | 2.102 | 2.111 | 2.083 | 2.120 | 1,752,060 | 2.1091 | 1.30% |
| 2024-08-06 | 0 | 2.300 | 2.290 | 2.300 | 2.270 | 2.320 | 2,255,000 | 5,177,061 | 2.2958 | 2.083 | 2.074 | 2.083 | 2.056 | 2.102 | 2,489,341 | 2.0797 | 0.88% |
| 2024-08-05 | 0 | 2.280 | 2.270 | 2.280 | 2.250 | 2.350 | 4,953,000 | 11,315,420 | 2.2846 | 2.065 | 2.056 | 2.065 | 2.038 | 2.129 | 5,467,719 | 2.0695 | -1.72% |
| 2024-08-02 | 0 | 2.320 | 2.310 | 2.320 | 2.280 | 2.380 | 4,527,000 | 10,533,990 | 2.3269 | 2.102 | 2.093 | 2.102 | 2.065 | 2.156 | 4,997,449 | 2.1079 | -3.33% |
| 2024-08-01 | 0 | 2.400 | 2.390 | 2.400 | 2.390 | 2.440 | 3,957,000 | 9,536,627 | 2.4101 | 2.174 | 2.165 | 2.174 | 2.165 | 2.210 | 4,368,214 | 2.1832 | -0.83% |
| 2024-07-31 | 0 | 2.420 | 2.410 | 2.420 | 2.330 | 2.440 | 5,426,600 | 13,089,974 | 2.4122 | 2.192 | 2.183 | 2.192 | 2.111 | 2.210 | 5,990,535 | 2.1851 | 3.42% |
| 2024-07-30 | 0 | 2.340 | 2.330 | 2.340 | 2.320 | 2.360 | 1,383,000 | 3,230,150 | 2.3356 | 2.120 | 2.111 | 2.120 | 2.102 | 2.138 | 1,526,722 | 2.1157 | -1.27% |
| 2024-07-29 | 0 | 2.370 | 2.350 | 2.370 | 2.330 | 2.380 | 1,366,000 | 3,226,160 | 2.3618 | 2.147 | 2.129 | 2.147 | 2.111 | 2.156 | 1,507,956 | 2.1394 | 1.72% |
| 2024-07-26 | 0 | 2.330 | 2.320 | 2.330 | 2.310 | 2.350 | 2,015,000 | 4,699,030 | 2.3320 | 2.111 | 2.102 | 2.111 | 2.093 | 2.129 | 2,224,400 | 2.1125 | 0.87% |
| 2024-07-25 | 0 | 2.310 | 2.300 | 2.310 | 2.300 | 2.360 | 1,447,000 | 3,365,695 | 2.3260 | 2.093 | 2.083 | 2.093 | 2.083 | 2.138 | 1,597,373 | 2.1070 | -2.53% |
| 2024-07-24 | 0 | 2.370 | 2.370 | 2.380 | 2.340 | 2.380 | 1,778,000 | 4,197,790 | 2.3610 | 2.147 | 2.147 | 2.156 | 2.120 | 2.156 | 1,962,771 | 2.1387 | 0.42% |
| 2024-07-23 | 0 | 2.360 | 2.350 | 2.360 | 2.330 | 2.400 | 1,475,000 | 3,472,620 | 2.3543 | 2.138 | 2.129 | 2.138 | 2.111 | 2.174 | 1,628,283 | 2.1327 | -1.67% |
| 2024-07-22 | 0 | 2.400 | 2.390 | 2.400 | 2.360 | 2.420 | 4,128,122 | 9,870,397 | 2.3910 | 2.174 | 2.165 | 2.174 | 2.138 | 2.192 | 4,557,119 | 2.1659 | 0.42% |
| 2024-07-19 | 0 | 2.390 | 2.380 | 2.400 | 2.320 | 2.410 | 8,925,000 | 21,091,120 | 2.3632 | 2.165 | 2.156 | 2.174 | 2.102 | 2.183 | 9,852,491 | 2.1407 | 4.37% |
| 2024-07-18 | 0 | 2.290 | 2.290 | 2.310 | 2.260 | 2.310 | 910,000 | 2,091,090 | 2.2979 | 2.074 | 2.074 | 2.093 | 2.047 | 2.093 | 1,004,568 | 2.0816 | 0.44% |
| 2024-07-17 | 0 | 2.280 | 2.280 | 2.300 | 2.250 | 2.300 | 1,387,000 | 3,149,290 | 2.2706 | 2.065 | 2.065 | 2.083 | 2.038 | 2.083 | 1,531,138 | 2.0568 | 0.00% |
| 2024-07-16 | 0 | 2.280 | 2.280 | 2.290 | 2.260 | 2.310 | 1,607,000 | 3,664,480 | 2.2803 | 2.065 | 2.065 | 2.074 | 2.047 | 2.093 | 1,774,000 | 2.0657 | -1.30% |
| 2024-07-15 | 0 | 2.310 | 2.300 | 2.310 | 2.300 | 2.360 | 691,000 | 1,605,340 | 2.3232 | 2.093 | 2.083 | 2.093 | 2.083 | 2.138 | 762,809 | 2.1045 | -1.70% |
| 2024-07-12 | 0 | 2.350 | 2.340 | 2.360 | 2.310 | 2.380 | 2,964,000 | 6,930,240 | 2.3381 | 2.129 | 2.120 | 2.138 | 2.093 | 2.156 | 3,272,021 | 2.1180 | 0.43% |
| 2024-07-11 | 0 | 2.340 | 2.330 | 2.340 | 2.290 | 2.340 | 2,558,000 | 5,928,770 | 2.3177 | 2.120 | 2.111 | 2.120 | 2.074 | 2.120 | 2,823,829 | 2.0996 | 2.63% |
| 2024-07-10 | 0 | 2.280 | 2.270 | 2.280 | 2.260 | 2.330 | 1,149,000 | 2,634,380 | 2.2928 | 2.065 | 2.056 | 2.065 | 2.047 | 2.111 | 1,268,405 | 2.0769 | -0.87% |
| 2024-07-09 | 0 | 2.300 | 2.300 | 2.310 | 2.260 | 2.310 | 1,443,000 | 3,301,750 | 2.2881 | 2.083 | 2.083 | 2.093 | 2.047 | 2.093 | 1,592,957 | 2.0727 | 0.88% |
| 2024-07-08 | 0 | 2.280 | 2.270 | 2.280 | 2.250 | 2.310 | 3,181,129 | 7,205,252 | 2.2650 | 2.065 | 2.056 | 2.065 | 2.038 | 2.093 | 3,511,714 | 2.0518 | -1.72% |
| 2024-07-05 | 0 | 2.320 | 2.310 | 2.320 | 2.290 | 2.340 | 1,646,000 | 3,815,800 | 2.3182 | 2.102 | 2.093 | 2.102 | 2.074 | 2.120 | 1,817,053 | 2.1000 | 0.00% |
| 2024-07-04 | 0 | 2.320 | 2.320 | 2.330 | 2.320 | 2.370 | 1,598,000 | 3,743,990 | 2.3429 | 2.102 | 2.102 | 2.111 | 2.102 | 2.147 | 1,764,065 | 2.1224 | -0.43% |
| 2024-07-03 | 0 | 2.330 | 2.320 | 2.330 | 2.290 | 2.350 | 1,584,000 | 3,693,370 | 2.3317 | 2.111 | 2.102 | 2.111 | 2.074 | 2.129 | 1,748,610 | 2.1122 | 1.75% |
| 2024-07-02 | 0 | 2.290 | 2.290 | 2.310 | 2.270 | 2.340 | 3,918,000 | 9,003,330 | 2.2979 | 2.074 | 2.074 | 2.093 | 2.056 | 2.120 | 4,325,161 | 2.0816 | -0.87% |
| 2024-06-28 | 0 | 2.310 | 2.310 | 2.320 | 2.300 | 2.350 | 4,208,000 | 9,744,330 | 2.3157 | 2.093 | 2.093 | 2.102 | 2.083 | 2.129 | 4,645,298 | 2.0977 | -0.43% |
| 2024-06-27 | 0 | 2.320 | 2.320 | 2.330 | 2.320 | 2.440 | 4,463,000 | 10,461,980 | 2.3442 | 2.102 | 2.102 | 2.111 | 2.102 | 2.210 | 4,926,798 | 2.1235 | -4.13% |
| 2024-06-26 | 0 | 2.420 | 2.420 | 2.440 | 2.380 | 2.450 | 3,835,000 | 9,245,357 | 2.4108 | 2.192 | 2.192 | 2.210 | 2.156 | 2.219 | 4,233,535 | 2.1838 | 0.41% |
| 2024-06-25 | 0 | 2.410 | 2.410 | 2.430 | 2.390 | 2.440 | 4,046,000 | 9,769,610 | 2.4146 | 2.183 | 2.183 | 2.201 | 2.165 | 2.210 | 4,466,463 | 2.1873 | -0.41% |
| 2024-06-24 | 0 | 2.420 | 2.410 | 2.420 | 2.370 | 2.470 | 3,606,207 | 8,626,892 | 2.3922 | 2.192 | 2.183 | 2.192 | 2.147 | 2.237 | 3,980,966 | 2.1670 | -2.02% |
| 2024-06-21 | 0 | 2.470 | 2.450 | 2.470 | 2.390 | 2.480 | 5,552,000 | 13,563,710 | 2.4430 | 2.237 | 2.219 | 2.237 | 2.165 | 2.247 | 6,128,967 | 2.2130 | 2.07% |
| 2024-06-20 | 0 | 2.420 | 2.420 | 2.430 | 2.400 | 2.470 | 3,030,892 | 7,348,841 | 2.4246 | 2.192 | 2.192 | 2.201 | 2.174 | 2.237 | 3,345,864 | 2.1964 | -1.22% |
| 2024-06-19 | 0 | 2.450 | 2.440 | 2.450 | 2.400 | 2.450 | 1,820,000 | 4,426,830 | 2.4323 | 2.219 | 2.210 | 2.219 | 2.174 | 2.219 | 2,009,135 | 2.2034 | 2.08% |
| 2024-06-18 | 0 | 2.400 | 2.390 | 2.400 | 2.370 | 2.420 | 2,391,000 | 5,728,010 | 2.3957 | 2.174 | 2.165 | 2.174 | 2.147 | 2.192 | 2,639,474 | 2.1701 | 1.27% |
| 2024-06-17 | 0 | 2.370 | 2.370 | 2.380 | 2.350 | 2.410 | 2,014,000 | 4,787,945 | 2.3773 | 2.147 | 2.147 | 2.156 | 2.129 | 2.183 | 2,223,296 | 2.1535 | -1.25% |
| 2024-06-14 | 0 | 2.400 | 2.400 | 2.420 | 2.350 | 2.430 | 2,657,000 | 6,392,760 | 2.4060 | 2.174 | 2.174 | 2.192 | 2.129 | 2.201 | 2,933,117 | 2.1795 | 0.42% |
| 2024-06-13 | 0 | 2.390 | 2.380 | 2.390 | 2.310 | 2.390 | 3,374,000 | 7,957,070 | 2.3583 | 2.165 | 2.156 | 2.165 | 2.093 | 2.165 | 3,724,628 | 2.1363 | 1.70% |
| 2024-06-12 | 0 | 2.350 | 2.340 | 2.350 | 2.280 | 2.380 | 4,279,600 | 10,053,060 | 2.3491 | 2.129 | 2.120 | 2.129 | 2.065 | 2.156 | 4,724,339 | 2.1279 | 1.29% |
| 2024-06-11 | 0 | 2.320 | 2.310 | 2.320 | 2.290 | 2.390 | 20,291,000 | 47,134,510 | 2.3229 | 2.102 | 2.093 | 2.102 | 2.074 | 2.165 | 22,399,653 | 2.1043 | -4.92% |
| 2024-06-07 | 0 | 2.440 | 2.440 | 2.450 | 2.300 | 2.440 | 24,413,076 | 57,910,237 | 2.3721 | 2.210 | 2.210 | 2.219 | 2.083 | 2.210 | 26,950,097 | 2.1488 | 5.63% |
| 2024-06-06 | 0 | 2.310 | 2.300 | 2.310 | 2.280 | 2.370 | 9,943,000 | 22,883,185 | 2.3014 | 2.093 | 2.083 | 2.093 | 2.065 | 2.147 | 10,976,282 | 2.0848 | -1.28% |
| 2024-06-05 | 0 | 2.340 | 2.330 | 2.340 | 2.300 | 2.390 | 11,702,000 | 27,320,044 | 2.3346 | 2.120 | 2.111 | 2.120 | 2.083 | 2.165 | 12,918,079 | 2.1149 | -2.09% |
| 2024-06-04 | 0 | 2.390 | 2.380 | 2.390 | 2.340 | 2.420 | 9,915,287 | 23,570,625 | 2.3772 | 2.165 | 2.156 | 2.165 | 2.120 | 2.192 | 10,945,689 | 2.1534 | 0.00% |
| 2024-06-03 | 0 | 2.390 | 2.390 | 2.410 | 2.380 | 2.450 | 4,874,000 | 11,726,120 | 2.4059 | 2.165 | 2.165 | 2.183 | 2.156 | 2.219 | 5,380,509 | 2.1794 | -0.83% |
| 2024-05-31 | 0 | 2.410 | 2.400 | 2.410 | 2.380 | 2.480 | 6,166,000 | 14,926,220 | 2.4207 | 2.183 | 2.174 | 2.183 | 2.156 | 2.247 | 6,806,774 | 2.1928 | -0.41% |
| 2024-05-30 | 0 | 2.420 | 2.420 | 2.430 | 2.400 | 2.480 | 5,338,000 | 12,909,560 | 2.4184 | 2.192 | 2.192 | 2.201 | 2.174 | 2.247 | 5,892,728 | 2.1908 | -1.63% |
| 2024-05-29 | 0 | 2.460 | 2.450 | 2.460 | 2.420 | 2.560 | 4,923,000 | 12,074,200 | 2.4526 | 2.228 | 2.219 | 2.228 | 2.192 | 2.319 | 5,434,601 | 2.2217 | -2.38% |
| 2024-05-28 | 0 | 2.520 | 2.510 | 2.520 | 2.500 | 2.610 | 5,162,800 | 13,144,040 | 2.5459 | 2.283 | 2.274 | 2.283 | 2.265 | 2.364 | 5,699,321 | 2.3062 | -1.18% |
| 2024-05-27 | 0 | 2.550 | 2.550 | 2.560 | 2.490 | 2.570 | 5,644,000 | 14,224,835 | 2.5203 | 2.310 | 2.310 | 2.319 | 2.256 | 2.328 | 6,230,528 | 2.2831 | 2.00% |
| 2024-05-24 | 0 | 2.500 | 2.500 | 2.520 | 2.470 | 2.550 | 2,911,324 | 7,270,926 | 2.4975 | 2.265 | 2.265 | 2.283 | 2.237 | 2.310 | 3,213,871 | 2.2624 | -0.79% |
| 2024-05-23 | 0 | 2.520 | 2.520 | 2.530 | 2.480 | 2.630 | 5,093,000 | 12,849,000 | 2.5229 | 2.283 | 2.283 | 2.292 | 2.247 | 2.382 | 5,622,268 | 2.2854 | -4.18% |
| 2024-05-22 | 0 | 2.630 | 2.630 | 2.640 | 2.610 | 2.710 | 5,007,000 | 13,286,270 | 2.6535 | 2.382 | 2.382 | 2.391 | 2.364 | 2.455 | 5,527,330 | 2.4037 | -1.50% |
| 2024-05-21 | 0 | 2.670 | 2.650 | 2.670 | 2.630 | 2.800 | 10,522,000 | 28,459,990 | 2.7048 | 2.419 | 2.401 | 2.419 | 2.382 | 2.536 | 11,615,452 | 2.4502 | 0.38% |
| 2024-05-20 | 0 | 2.660 | 2.650 | 2.660 | 2.650 | 2.730 | 4,677,800 | 12,542,834 | 2.6814 | 2.410 | 2.401 | 2.410 | 2.401 | 2.473 | 5,163,920 | 2.4289 | -0.37% |
| 2024-05-17 | 0 | 2.670 | 2.670 | 2.680 | 2.610 | 2.760 | 11,224,000 | 29,982,600 | 2.6713 | 2.419 | 2.419 | 2.428 | 2.364 | 2.500 | 12,390,405 | 2.4198 | 2.30% |
| 2024-05-16 | 0 | 2.610 | 2.600 | 2.610 | 2.570 | 2.660 | 5,998,000 | 15,681,470 | 2.6144 | 2.364 | 2.355 | 2.364 | 2.328 | 2.410 | 6,621,316 | 2.3683 | 2.35% |
| 2024-05-14 | 0 | 2.550 | 2.540 | 2.550 | 2.510 | 2.610 | 5,098,000 | 12,933,250 | 2.5369 | 2.310 | 2.301 | 2.310 | 2.274 | 2.364 | 5,627,787 | 2.2981 | -0.39% |
| 2024-05-13 | 0 | 2.560 | 2.560 | 2.570 | 2.510 | 2.620 | 6,786,000 | 17,477,730 | 2.5756 | 2.319 | 2.319 | 2.328 | 2.274 | 2.373 | 7,491,205 | 2.3331 | 0.04% |
| 2024-05-10 | 0 | 2.620 | 2.620 | 2.630 | 2.490 | 2.710 | 16,645,000 | 43,571,190 | 2.6177 | 2.318 | 2.318 | 2.327 | 2.203 | 2.398 | 18,812,765 | 2.3160 | 4.38% |
| 2024-05-09 | 0 | 2.510 | 2.510 | 2.520 | 2.380 | 2.540 | 12,244,000 | 30,424,060 | 2.4848 | 2.221 | 2.221 | 2.230 | 2.106 | 2.247 | 13,838,600 | 2.1985 | 4.58% |
| 2024-05-08 | 0 | 2.400 | 2.400 | 2.410 | 2.400 | 2.490 | 3,497,000 | 8,483,190 | 2.4258 | 2.123 | 2.123 | 2.132 | 2.123 | 2.203 | 3,952,433 | 2.1463 | -3.23% |
| 2024-05-07 | 0 | 2.480 | 2.460 | 2.480 | 2.450 | 2.510 | 5,037,000 | 12,504,100 | 2.4824 | 2.194 | 2.177 | 2.194 | 2.168 | 2.221 | 5,692,995 | 2.1964 | 0.40% |
| 2024-05-06 | 0 | 2.470 | 2.460 | 2.470 | 2.410 | 2.500 | 4,882,600 | 11,989,476 | 2.4556 | 2.185 | 2.177 | 2.185 | 2.132 | 2.212 | 5,518,487 | 2.1726 | 2.92% |
| 2024-05-03 | 0 | 2.400 | 2.390 | 2.400 | 2.380 | 2.470 | 1,281,000 | 3,078,320 | 2.4031 | 2.123 | 2.115 | 2.123 | 2.106 | 2.185 | 1,447,831 | 2.1262 | -0.83% |
| 2024-05-02 | 0 | 2.420 | 2.380 | 2.420 | 2.330 | 2.450 | 2,011,000 | 4,824,729 | 2.3992 | 2.141 | 2.106 | 2.141 | 2.062 | 2.168 | 2,272,903 | 2.1227 | 2.11% |
| 2024-04-30 | 0 | 2.370 | 2.350 | 2.370 | 2.330 | 2.480 | 4,697,000 | 11,083,030 | 2.3596 | 2.097 | 2.079 | 2.097 | 2.062 | 2.194 | 5,308,715 | 2.0877 | -3.27% |
| 2024-04-29 | 0 | 2.450 | 2.450 | 2.460 | 2.340 | 2.480 | 9,660,600 | 23,604,754 | 2.4434 | 2.168 | 2.168 | 2.177 | 2.070 | 2.194 | 10,918,750 | 2.1619 | 5.15% |
| 2024-04-26 | 0 | 2.330 | 2.320 | 2.330 | 2.270 | 2.340 | 3,474,000 | 7,990,960 | 2.3002 | 2.062 | 2.053 | 2.062 | 2.008 | 2.070 | 3,926,437 | 2.0352 | 1.30% |
| 2024-04-25 | 0 | 2.300 | 2.290 | 2.300 | 2.280 | 2.340 | 5,073,400 | 11,726,587 | 2.3114 | 2.035 | 2.026 | 2.035 | 2.017 | 2.070 | 5,734,135 | 2.0450 | -1.71% |
| 2024-04-24 | 0 | 2.340 | 2.340 | 2.350 | 2.320 | 2.350 | 1,397,600 | 3,262,358 | 2.3343 | 2.070 | 2.070 | 2.079 | 2.053 | 2.079 | 1,579,617 | 2.0653 | 0.86% |
| 2024-04-23 | 0 | 2.320 | 2.320 | 2.330 | 2.290 | 2.350 | 2,006,000 | 4,641,992 | 2.3141 | 2.053 | 2.053 | 2.062 | 2.026 | 2.079 | 2,267,252 | 2.0474 | 0.87% |
| 2024-04-22 | 0 | 2.300 | 2.300 | 2.310 | 2.300 | 2.370 | 3,494,000 | 8,146,065 | 2.3314 | 2.035 | 2.035 | 2.044 | 2.035 | 2.097 | 3,949,042 | 2.0628 | -0.43% |
| 2024-04-19 | 0 | 2.310 | 2.300 | 2.310 | 2.270 | 2.330 | 2,216,000 | 5,079,450 | 2.2922 | 2.044 | 2.035 | 2.044 | 2.008 | 2.062 | 2,504,601 | 2.0280 | 0.43% |
| 2024-04-18 | 0 | 2.300 | 2.300 | 2.310 | 2.280 | 2.340 | 4,156,731 | 9,662,290 | 2.3245 | 2.035 | 2.035 | 2.044 | 2.017 | 2.070 | 4,698,084 | 2.0566 | 0.00% |
| 2024-04-17 | 0 | 2.300 | 2.300 | 2.310 | 2.290 | 2.320 | 1,816,796 | 4,178,201 | 2.2998 | 2.035 | 2.035 | 2.044 | 2.026 | 2.053 | 2,053,407 | 2.0348 | 0.44% |
| 2024-04-16 | 0 | 2.290 | 2.290 | 2.300 | 2.260 | 2.390 | 13,768,000 | 31,984,648 | 2.3231 | 2.026 | 2.026 | 2.035 | 2.000 | 2.115 | 15,561,079 | 2.0554 | -4.18% |
| 2024-04-15 | 0 | 2.390 | 2.390 | 2.400 | 2.360 | 2.440 | 6,422,000 | 15,379,870 | 2.3949 | 2.115 | 2.115 | 2.123 | 2.088 | 2.159 | 7,258,371 | 2.1189 | -1.24% |
| 2024-04-12 | 0 | 2.420 | 2.420 | 2.430 | 2.420 | 2.510 | 6,558,000 | 16,046,796 | 2.4469 | 2.141 | 2.141 | 2.150 | 2.141 | 2.221 | 7,412,083 | 2.1650 | -3.59% |
| 2024-04-11 | 0 | 2.510 | 2.510 | 2.520 | 2.490 | 2.540 | 7,534,000 | 18,939,032 | 2.5138 | 2.221 | 2.221 | 2.230 | 2.203 | 2.247 | 8,515,192 | 2.2241 | -1.18% |
| 2024-04-10 | 0 | 2.540 | 2.540 | 2.550 | 2.520 | 2.580 | 3,035,000 | 7,720,070 | 2.5437 | 2.247 | 2.247 | 2.256 | 2.230 | 2.283 | 3,430,264 | 2.2506 | 0.40% |
| 2024-04-09 | 0 | 2.530 | 2.530 | 2.540 | 2.480 | 2.570 | 10,874,000 | 27,589,835 | 2.5372 | 2.238 | 2.238 | 2.247 | 2.194 | 2.274 | 12,290,178 | 2.2449 | 2.43% |
| 2024-04-08 | 0 | 2.470 | 2.450 | 2.470 | 2.420 | 2.490 | 6,615,000 | 16,184,860 | 2.4467 | 2.185 | 2.168 | 2.185 | 2.141 | 2.203 | 7,476,506 | 2.1648 | -0.40% |
| 2024-04-05 | 0 | 2.480 | 2.480 | 2.490 | 2.420 | 2.540 | 3,993,007 | 9,909,082 | 2.4816 | 2.194 | 2.194 | 2.203 | 2.141 | 2.247 | 4,513,037 | 2.1957 | 2.48% |
| 2024-04-03 | 0 | 2.420 | 2.410 | 2.420 | 2.390 | 2.450 | 4,844,000 | 11,686,780 | 2.4126 | 2.141 | 2.132 | 2.141 | 2.115 | 2.168 | 5,474,859 | 2.1346 | 1.26% |
| 2024-04-02 | 0 | 2.390 | 2.390 | 2.400 | 2.360 | 2.450 | 5,902,000 | 14,242,863 | 2.4132 | 2.115 | 2.115 | 2.123 | 2.088 | 2.168 | 6,670,648 | 2.1352 | 1.27% |
| 2024-03-28 | 0 | 2.360 | 2.360 | 2.370 | 2.340 | 2.390 | 1,550,000 | 3,660,350 | 2.3615 | 2.088 | 2.088 | 2.097 | 2.070 | 2.115 | 1,751,865 | 2.0894 | 0.43% |
| 2024-03-27 | 0 | 2.350 | 2.340 | 2.350 | 2.320 | 2.360 | 2,716,000 | 6,371,852 | 2.3460 | 2.079 | 2.070 | 2.079 | 2.053 | 2.088 | 3,069,719 | 2.0757 | -0.42% |
| 2024-03-26 | 0 | 2.360 | 2.350 | 2.360 | 2.300 | 2.360 | 2,851,404 | 6,675,557 | 2.3411 | 2.088 | 2.079 | 2.088 | 2.035 | 2.088 | 3,222,757 | 2.0714 | -0.42% |
| 2024-03-25 | 0 | 2.370 | 2.370 | 2.380 | 2.300 | 2.410 | 3,498,000 | 8,329,370 | 2.3812 | 2.097 | 2.097 | 2.106 | 2.035 | 2.132 | 3,953,563 | 2.1068 | 1.28% |
| 2024-03-22 | 0 | 2.340 | 2.340 | 2.370 | 2.270 | 2.370 | 3,955,937 | 9,208,181 | 2.3277 | 2.070 | 2.070 | 2.097 | 2.008 | 2.097 | 4,471,139 | 2.0595 | -0.85% |
| 2024-03-21 | 0 | 2.360 | 2.360 | 2.380 | 2.330 | 2.390 | 2,679,130 | 6,331,343 | 2.3632 | 2.088 | 2.088 | 2.106 | 2.062 | 2.115 | 3,028,047 | 2.0909 | 1.72% |
| 2024-03-20 | 0 | 2.320 | 2.320 | 2.340 | 2.310 | 2.350 | 1,875,000 | 4,364,860 | 2.3279 | 2.053 | 2.053 | 2.070 | 2.044 | 2.079 | 2,119,191 | 2.0597 | -1.28% |
| 2024-03-19 | 0 | 2.350 | 2.340 | 2.350 | 2.320 | 2.370 | 1,998,000 | 4,687,690 | 2.3462 | 2.079 | 2.070 | 2.079 | 2.053 | 2.097 | 2,258,210 | 2.0758 | -1.26% |
| 2024-03-18 | 0 | 2.380 | 2.380 | 2.400 | 2.330 | 2.400 | 2,144,000 | 5,097,530 | 2.3776 | 2.106 | 2.106 | 2.123 | 2.062 | 2.123 | 2,423,224 | 2.1036 | 2.15% |
| 2024-03-15 | 0 | 2.330 | 2.330 | 2.340 | 2.290 | 2.350 | 3,019,000 | 7,011,575 | 2.3225 | 2.062 | 2.062 | 2.070 | 2.026 | 2.079 | 3,412,180 | 2.0549 | -1.69% |
| 2024-03-14 | 0 | 2.370 | 2.360 | 2.370 | 2.340 | 2.440 | 3,784,000 | 8,990,555 | 2.3759 | 2.097 | 2.088 | 2.097 | 2.070 | 2.159 | 4,276,810 | 2.1022 | -2.47% |
| 2024-03-13 | 0 | 2.430 | 2.420 | 2.430 | 2.420 | 2.480 | 2,664,000 | 6,507,725 | 2.4428 | 2.150 | 2.141 | 2.150 | 2.141 | 2.194 | 3,010,947 | 2.1614 | -1.22% |
| 2024-03-12 | 0 | 2.460 | 2.450 | 2.460 | 2.380 | 2.460 | 4,189,000 | 10,142,890 | 2.4213 | 2.177 | 2.168 | 2.177 | 2.106 | 2.177 | 4,734,555 | 2.1423 | 1.65% |
| 2024-03-11 | 0 | 2.420 | 2.420 | 2.430 | 2.390 | 2.470 | 5,071,000 | 12,311,347 | 2.4278 | 2.141 | 2.141 | 2.150 | 2.115 | 2.185 | 5,731,423 | 2.1480 | 0.83% |
| 2024-03-08 | 0 | 2.400 | 2.390 | 2.400 | 2.240 | 2.490 | 14,620,000 | 34,591,420 | 2.3660 | 2.123 | 2.115 | 2.123 | 1.982 | 2.203 | 16,524,039 | 2.0934 | 7.62% |
| 2024-03-07 | 0 | 2.230 | 2.230 | 2.240 | 2.210 | 2.260 | 996,000 | 2,232,580 | 2.2415 | 1.973 | 1.973 | 1.982 | 1.955 | 2.000 | 1,125,714 | 1.9833 | 0.90% |
| 2024-03-06 | 0 | 2.210 | 2.210 | 2.220 | 2.160 | 2.250 | 1,301,000 | 2,880,690 | 2.2142 | 1.955 | 1.955 | 1.964 | 1.911 | 1.991 | 1,470,436 | 1.9591 | 1.84% |
| 2024-03-05 | 0 | 2.170 | 2.170 | 2.180 | 2.170 | 2.220 | 1,062,362 | 2,324,733 | 2.1883 | 1.920 | 1.920 | 1.929 | 1.920 | 1.964 | 1,200,719 | 1.9361 | -2.69% |
| 2024-03-04 | 0 | 2.230 | 2.220 | 2.230 | 2.200 | 2.270 | 2,022,000 | 4,525,240 | 2.2380 | 1.973 | 1.964 | 1.973 | 1.946 | 2.008 | 2,285,336 | 1.9801 | -0.45% |
| 2024-03-01 | 0 | 2.240 | 2.240 | 2.250 | 2.200 | 2.260 | 1,092,000 | 2,433,419 | 2.2284 | 1.982 | 1.982 | 1.991 | 1.946 | 2.000 | 1,234,217 | 1.9716 | 0.00% |
| 2024-02-29 | 0 | 2.240 | 2.240 | 2.260 | 2.220 | 2.300 | 3,566,997 | 8,048,782 | 2.2565 | 1.982 | 1.982 | 2.000 | 1.964 | 2.035 | 4,031,546 | 1.9965 | -0.44% |
| 2024-02-28 | 0 | 2.250 | 2.240 | 2.250 | 2.240 | 2.290 | 1,926,000 | 4,379,230 | 2.2737 | 1.991 | 1.982 | 1.991 | 1.982 | 2.026 | 2,176,833 | 2.0117 | -0.44% |
| 2024-02-27 | 0 | 2.260 | 2.260 | 2.270 | 2.230 | 2.270 | 1,623,000 | 3,653,189 | 2.2509 | 2.000 | 2.000 | 2.008 | 1.973 | 2.008 | 1,834,372 | 1.9915 | -0.44% |
| 2024-02-26 | 0 | 2.270 | 2.270 | 2.290 | 2.240 | 2.320 | 3,618,600 | 8,228,373 | 2.2739 | 2.008 | 2.008 | 2.026 | 1.982 | 2.053 | 4,089,869 | 2.0119 | 0.44% |
| 2024-02-23 | 0 | 2.260 | 2.240 | 2.270 | 2.220 | 2.290 | 2,311,719 | 5,204,200 | 2.2512 | 2.000 | 1.982 | 2.008 | 1.964 | 2.026 | 2,612,786 | 1.9918 | 0.00% |
| 2024-02-22 | 0 | 2.260 | 2.260 | 2.270 | 2.210 | 2.270 | 1,878,000 | 4,235,026 | 2.2551 | 2.000 | 2.000 | 2.008 | 1.955 | 2.008 | 2,122,582 | 1.9952 | 0.44% |
| 2024-02-21 | 0 | 2.250 | 2.250 | 2.260 | 2.190 | 2.280 | 2,395,181 | 5,386,267 | 2.2488 | 1.991 | 1.991 | 2.000 | 1.938 | 2.017 | 2,707,118 | 1.9897 | 1.81% |
| 2024-02-20 | 0 | 2.210 | 2.210 | 2.220 | 2.190 | 2.230 | 1,430,000 | 3,155,742 | 2.2068 | 1.955 | 1.955 | 1.964 | 1.938 | 1.973 | 1,616,236 | 1.9525 | 0.45% |
| 2024-02-19 | 0 | 2.200 | 2.200 | 2.220 | 2.180 | 2.230 | 1,479,000 | 3,260,640 | 2.2046 | 1.946 | 1.946 | 1.964 | 1.929 | 1.973 | 1,671,618 | 1.9506 | 0.00% |
| 2024-02-16 | 0 | 2.200 | 2.190 | 2.200 | 2.130 | 2.220 | 2,290,000 | 5,048,690 | 2.2047 | 1.946 | 1.938 | 1.946 | 1.885 | 1.964 | 2,588,239 | 1.9506 | 3.77% |
| 2024-02-15 | 0 | 2.120 | 2.120 | 2.130 | 2.070 | 2.150 | 1,959,000 | 4,127,740 | 2.1071 | 1.876 | 1.876 | 1.885 | 1.831 | 1.902 | 2,214,131 | 1.8643 | -1.40% |
| 2024-02-14 | 0 | 2.150 | 2.140 | 2.150 | 2.110 | 2.190 | 376,000 | 808,470 | 2.1502 | 1.902 | 1.893 | 1.902 | 1.867 | 1.938 | 424,968 | 1.9024 | -1.83% |
| 2024-02-09 | 0 | 2.190 | 2.170 | 2.190 | 2.160 | 2.190 | 583,000 | 1,265,920 | 2.1714 | 1.938 | 1.920 | 1.938 | 1.911 | 1.938 | 658,927 | 1.9212 | 0.00% |
| 2024-02-08 | 0 | 2.190 | 2.190 | 2.200 | 2.190 | 2.250 | 1,671,600 | 3,695,984 | 2.2110 | 1.938 | 1.938 | 1.946 | 1.938 | 1.991 | 1,889,301 | 1.9563 | 0.46% |
| 2024-02-07 | 0 | 2.180 | 2.180 | 2.190 | 2.160 | 2.200 | 2,318,772 | 5,052,122 | 2.1788 | 1.929 | 1.929 | 1.938 | 1.911 | 1.946 | 2,620,758 | 1.9277 | 0.93% |
| 2024-02-06 | 0 | 2.160 | 2.150 | 2.160 | 2.100 | 2.180 | 2,475,853 | 5,318,848 | 2.1483 | 1.911 | 1.902 | 1.911 | 1.858 | 1.929 | 2,798,296 | 1.9007 | 3.35% |
| 2024-02-05 | 0 | 2.090 | 2.080 | 2.090 | 2.050 | 2.100 | 1,790,000 | 3,714,630 | 2.0752 | 1.849 | 1.840 | 1.849 | 1.814 | 1.858 | 2,023,121 | 1.8361 | -0.48% |
| 2024-02-02 | 0 | 2.100 | 2.080 | 2.100 | 2.070 | 2.150 | 2,781,000 | 5,867,650 | 2.1099 | 1.858 | 1.840 | 1.858 | 1.831 | 1.902 | 3,143,184 | 1.8668 | 0.00% |
| 2024-02-01 | 0 | 2.100 | 2.090 | 2.100 | 2.070 | 2.150 | 5,619,000 | 11,845,070 | 2.1080 | 1.858 | 1.849 | 1.858 | 1.831 | 1.902 | 6,350,792 | 1.8651 | 0.00% |
| 2024-01-31 | 0 | 2.100 | 2.080 | 2.100 | 2.010 | 2.100 | 3,588,000 | 7,381,720 | 2.0573 | 1.858 | 1.840 | 1.858 | 1.778 | 1.858 | 4,055,284 | 1.8203 | 0.48% |
| 2024-01-30 | 0 | 2.090 | 2.090 | 2.100 | 2.080 | 2.230 | 13,259,000 | 28,305,410 | 2.1348 | 1.849 | 1.849 | 1.858 | 1.840 | 1.973 | 14,985,789 | 1.8888 | 1.46% |
| 2024-01-29 | 0 | 2.060 | 2.060 | 2.090 | 2.040 | 2.110 | 1,709,000 | 3,544,130 | 2.0738 | 1.823 | 1.823 | 1.849 | 1.805 | 1.867 | 1,931,572 | 1.8348 | 0.00% |
| 2024-01-26 | 0 | 2.060 | 2.060 | 2.070 | 2.040 | 2.120 | 2,582,000 | 5,366,440 | 2.0784 | 1.823 | 1.823 | 1.831 | 1.805 | 1.876 | 2,918,267 | 1.8389 | -1.90% |
| 2024-01-25 | 0 | 2.100 | 2.090 | 2.100 | 2.070 | 2.120 | 3,725,000 | 7,808,840 | 2.0963 | 1.858 | 1.849 | 1.858 | 1.831 | 1.876 | 4,210,126 | 1.8548 | 0.48% |
| 2024-01-24 | 0 | 2.090 | 2.090 | 2.100 | 2.050 | 2.120 | 3,752,000 | 7,802,780 | 2.0796 | 1.849 | 1.849 | 1.858 | 1.814 | 1.876 | 4,240,643 | 1.8400 | 2.45% |
| 2024-01-23 | 0 | 2.040 | 2.040 | 2.050 | 1.970 | 2.060 | 3,698,000 | 7,538,548 | 2.0385 | 1.805 | 1.805 | 1.814 | 1.743 | 1.823 | 4,179,610 | 1.8036 | 2.00% |
| 2024-01-22 | 0 | 2.000 | 1.990 | 2.000 | 1.970 | 2.080 | 7,236,000 | 14,580,590 | 2.0150 | 1.770 | 1.761 | 1.770 | 1.743 | 1.840 | 8,178,382 | 1.7828 | -3.85% |
| 2024-01-19 | 0 | 2.080 | 2.080 | 2.090 | 2.060 | 2.100 | 5,472,000 | 11,386,480 | 2.0809 | 1.840 | 1.840 | 1.849 | 1.823 | 1.858 | 6,184,647 | 1.8411 | -1.42% |
| 2024-01-18 | 0 | 2.110 | 2.100 | 2.110 | 2.060 | 2.120 | 4,999,000 | 10,467,616 | 2.0939 | 1.867 | 1.858 | 1.867 | 1.823 | 1.876 | 5,650,046 | 1.8527 | 0.48% |
| 2024-01-17 | 0 | 2.100 | 2.090 | 2.100 | 2.040 | 2.150 | 4,133,950 | 8,624,177 | 2.0862 | 1.858 | 1.849 | 1.858 | 1.805 | 1.902 | 4,672,336 | 1.8458 | -3.23% |
| 2024-01-16 | 0 | 2.170 | 2.160 | 2.170 | 2.160 | 2.230 | 3,190,000 | 6,935,860 | 2.1743 | 1.920 | 1.911 | 1.920 | 1.911 | 1.973 | 3,605,450 | 1.9237 | -2.69% |
| 2024-01-15 | 0 | 2.230 | 2.220 | 2.230 | 2.090 | 2.230 | 3,576,000 | 7,755,260 | 2.1687 | 1.973 | 1.964 | 1.973 | 1.849 | 1.973 | 4,041,721 | 1.9188 | 6.19% |
| 2024-01-12 | 0 | 2.100 | 2.100 | 2.110 | 2.060 | 2.110 | 1,402,000 | 2,933,440 | 2.0923 | 1.858 | 1.858 | 1.867 | 1.823 | 1.867 | 1,584,590 | 1.8512 | 0.48% |
| 2024-01-11 | 0 | 2.090 | 2.080 | 2.090 | 2.040 | 2.100 | 2,498,000 | 5,188,780 | 2.0772 | 1.849 | 1.840 | 1.849 | 1.805 | 1.858 | 2,823,328 | 1.8378 | 1.95% |
| 2024-01-10 | 0 | 2.050 | 2.040 | 2.060 | 1.970 | 2.060 | 4,047,800 | 8,128,246 | 2.0081 | 1.814 | 1.805 | 1.823 | 1.743 | 1.823 | 4,574,966 | 1.7767 | 0.99% |
| 2024-01-09 | 0 | 2.030 | 2.030 | 2.040 | 2.020 | 2.070 | 1,601,000 | 3,267,420 | 2.0409 | 1.796 | 1.796 | 1.805 | 1.787 | 1.831 | 1,809,507 | 1.8057 | -1.46% |
| 2024-01-08 | 0 | 2.060 | 2.050 | 2.060 | 2.040 | 2.080 | 1,921,800 | 3,946,650 | 2.0536 | 1.823 | 1.814 | 1.823 | 1.805 | 1.840 | 2,172,086 | 1.8170 | -0.96% |
| 2024-01-05 | 0 | 2.080 | 2.080 | 2.090 | 2.080 | 2.130 | 2,257,302 | 4,748,701 | 2.1037 | 1.840 | 1.840 | 1.849 | 1.840 | 1.885 | 2,551,282 | 1.8613 | -3.26% |
| 2024-01-04 | 0 | 2.150 | 2.150 | 2.160 | 2.110 | 2.180 | 2,759,000 | 5,902,280 | 2.1393 | 1.902 | 1.902 | 1.911 | 1.867 | 1.929 | 3,118,319 | 1.8928 | -1.38% |
| 2024-01-03 | 0 | 2.180 | 2.180 | 2.190 | 2.170 | 2.240 | 2,010,000 | 4,406,540 | 2.1923 | 1.929 | 1.929 | 1.938 | 1.920 | 1.982 | 2,271,773 | 1.9397 | -3.54% |
| 2024-01-02 | 0 | 2.260 | 2.250 | 2.260 | 2.220 | 2.290 | 1,788,000 | 4,021,020 | 2.2489 | 2.000 | 1.991 | 2.000 | 1.964 | 2.026 | 2,020,861 | 1.9898 | -1.31% |
| 2023-12-29 | 0 | 2.290 | 2.280 | 2.290 | 2.250 | 2.320 | 593,000 | 1,351,860 | 2.2797 | 2.026 | 2.017 | 2.026 | 1.991 | 2.053 | 670,229 | 2.0170 | 0.88% |
| 2023-12-28 | 0 | 2.270 | 2.260 | 2.270 | 2.250 | 2.290 | 1,404,800 | 3,201,834 | 2.2792 | 2.008 | 2.000 | 2.008 | 1.991 | 2.026 | 1,587,754 | 2.0166 | 0.89% |
| 2023-12-27 | 0 | 2.250 | 2.240 | 2.250 | 2.220 | 2.300 | 2,547,920 | 5,731,892 | 2.2496 | 1.991 | 1.982 | 1.991 | 1.964 | 2.035 | 2,879,749 | 1.9904 | -1.32% |
| 2023-12-22 | 0 | 2.280 | 2.270 | 2.280 | 2.260 | 2.340 | 1,464,000 | 3,360,640 | 2.2955 | 2.017 | 2.008 | 2.017 | 2.000 | 2.070 | 1,654,664 | 2.0310 | -2.15% |
| 2023-12-21 | 0 | 2.330 | 2.320 | 2.330 | 2.250 | 2.360 | 913,000 | 2,120,820 | 2.3229 | 2.062 | 2.053 | 2.062 | 1.991 | 2.088 | 1,031,905 | 2.0552 | 0.87% |
| 2023-12-20 | 0 | 2.310 | 2.310 | 2.320 | 2.290 | 2.360 | 1,291,000 | 2,995,750 | 2.3205 | 2.044 | 2.044 | 2.053 | 2.026 | 2.088 | 1,459,134 | 2.0531 | -0.86% |
| 2023-12-19 | 0 | 2.330 | 2.310 | 2.330 | 2.270 | 2.360 | 2,481,000 | 5,729,879 | 2.3095 | 2.062 | 2.044 | 2.062 | 2.008 | 2.088 | 2,804,114 | 2.0434 | -2.10% |
| 2023-12-18 | 0 | 2.380 | 2.380 | 2.390 | 2.290 | 2.430 | 5,418,997 | 12,830,510 | 2.3677 | 2.106 | 2.106 | 2.115 | 2.026 | 2.150 | 6,124,741 | 2.0949 | 0.42% |
| 2023-12-15 | 0 | 2.370 | 2.370 | 2.380 | 2.080 | 2.390 | 13,834,000 | 31,976,250 | 2.3114 | 2.097 | 2.097 | 2.106 | 1.840 | 2.115 | 15,635,674 | 2.0451 | 15.61% |
| 2023-12-14 | 0 | 2.050 | 2.040 | 2.050 | 2.000 | 2.050 | 1,695,000 | 3,437,260 | 2.0279 | 1.814 | 1.805 | 1.814 | 1.770 | 1.814 | 1,915,749 | 1.7942 | 1.99% |
| 2023-12-13 | 0 | 2.010 | 2.010 | 2.020 | 2.010 | 2.040 | 1,987,000 | 4,015,670 | 2.0210 | 1.778 | 1.778 | 1.787 | 1.778 | 1.805 | 2,245,777 | 1.7881 | -1.95% |
| 2023-12-12 | 0 | 2.050 | 2.040 | 2.050 | 2.030 | 2.070 | 4,185,999 | 8,562,802 | 2.0456 | 1.814 | 1.805 | 1.814 | 1.796 | 1.831 | 4,731,164 | 1.8099 | -0.49% |
| 2023-12-11 | 0 | 2.060 | 2.050 | 2.060 | 2.020 | 2.100 | 3,940,566 | 8,099,865 | 2.0555 | 1.823 | 1.814 | 1.823 | 1.787 | 1.858 | 4,453,767 | 1.8187 | -1.90% |
| 2023-12-08 | 0 | 2.100 | 2.090 | 2.100 | 2.080 | 2.180 | 2,902,000 | 6,121,200 | 2.1093 | 1.858 | 1.849 | 1.858 | 1.840 | 1.929 | 3,279,943 | 1.8663 | -3.67% |
| 2023-12-07 | 0 | 2.180 | 2.160 | 2.180 | 2.160 | 2.190 | 809,000 | 1,757,135 | 2.1720 | 1.929 | 1.911 | 1.929 | 1.911 | 1.938 | 914,360 | 1.9217 | -1.36% |
| 2023-12-06 | 0 | 2.210 | 2.190 | 2.210 | 2.180 | 2.220 | 1,187,000 | 2,609,140 | 2.1981 | 1.955 | 1.938 | 1.955 | 1.929 | 1.964 | 1,341,589 | 1.9448 | -0.45% |
| 2023-12-05 | 0 | 2.220 | 2.210 | 2.220 | 2.200 | 2.260 | 2,478,000 | 5,520,310 | 2.2277 | 1.964 | 1.955 | 1.964 | 1.946 | 2.000 | 2,800,723 | 1.9710 | 0.00% |
| 2023-12-04 | 0 | 2.220 | 2.220 | 2.230 | 2.160 | 2.250 | 4,449,000 | 9,865,955 | 2.2176 | 1.964 | 1.964 | 1.973 | 1.911 | 1.991 | 5,028,417 | 1.9620 | 2.78% |
| 2023-12-01 | 0 | 2.160 | 2.160 | 2.170 | 2.130 | 2.180 | 2,052,000 | 4,421,245 | 2.1546 | 1.911 | 1.911 | 1.920 | 1.885 | 1.929 | 2,319,243 | 1.9063 | 0.47% |
| 2023-11-30 | 0 | 2.150 | 2.150 | 2.160 | 2.130 | 2.180 | 1,680,818 | 3,618,145 | 2.1526 | 1.902 | 1.902 | 1.911 | 1.885 | 1.929 | 1,899,720 | 1.9046 | 0.00% |
| 2023-11-29 | 0 | 2.150 | 2.140 | 2.150 | 2.130 | 2.190 | 1,825,000 | 3,910,208 | 2.1426 | 1.902 | 1.893 | 1.902 | 1.885 | 1.938 | 2,062,679 | 1.8957 | -1.83% |
| 2023-11-28 | 0 | 2.190 | 2.180 | 2.190 | 2.160 | 2.200 | 1,527,439 | 3,328,103 | 2.1789 | 1.938 | 1.929 | 1.938 | 1.911 | 1.946 | 1,726,365 | 1.9278 | 0.46% |
| 2023-11-27 | 0 | 2.180 | 2.180 | 2.190 | 2.150 | 2.200 | 1,877,000 | 4,073,432 | 2.1702 | 1.929 | 1.929 | 1.938 | 1.902 | 1.946 | 2,121,452 | 1.9201 | -0.91% |
| 2023-11-24 | 0 | 2.200 | 2.200 | 2.210 | 2.190 | 2.220 | 923,000 | 2,037,260 | 2.2072 | 1.946 | 1.946 | 1.955 | 1.938 | 1.964 | 1,043,207 | 1.9529 | -0.90% |
| 2023-11-23 | 0 | 2.220 | 2.220 | 2.230 | 2.150 | 2.240 | 1,221,000 | 2,683,290 | 2.1976 | 1.964 | 1.964 | 1.973 | 1.902 | 1.982 | 1,380,017 | 1.9444 | 1.37% |
| 2023-11-22 | 0 | 2.190 | 2.170 | 2.190 | 2.160 | 2.200 | 1,822,000 | 3,977,956 | 2.1833 | 1.938 | 1.920 | 1.938 | 1.911 | 1.946 | 2,059,289 | 1.9317 | 1.86% |
| 2023-11-21 | 0 | 2.150 | 2.130 | 2.150 | 2.130 | 2.180 | 2,475,000 | 5,358,100 | 2.1649 | 1.902 | 1.885 | 1.902 | 1.885 | 1.929 | 2,797,332 | 1.9154 | 1.90% |
| 2023-11-20 | 0 | 2.110 | 2.110 | 2.120 | 2.100 | 2.130 | 3,140,000 | 6,627,630 | 2.1107 | 1.867 | 1.867 | 1.876 | 1.858 | 1.885 | 3,548,939 | 1.8675 | -0.47% |
| 2023-11-17 | 0 | 2.120 | 2.120 | 2.130 | 2.090 | 2.150 | 5,810,906 | 12,308,907 | 2.1182 | 1.876 | 1.876 | 1.885 | 1.849 | 1.902 | 6,567,691 | 1.8742 | -1.85% |
| 2023-11-16 | 0 | 2.160 | 2.150 | 2.160 | 2.140 | 2.180 | 4,096,000 | 8,855,720 | 2.1620 | 1.911 | 1.902 | 1.911 | 1.893 | 1.929 | 4,629,443 | 1.9129 | -0.92% |
| 2023-11-15 | 0 | 2.180 | 2.180 | 2.190 | 2.160 | 2.220 | 5,499,052 | 11,985,061 | 2.1795 | 1.929 | 1.929 | 1.938 | 1.911 | 1.964 | 6,215,222 | 1.9283 | 0.00% |
| 2023-11-14 | 0 | 2.180 | 2.180 | 2.200 | 2.150 | 2.210 | 773,000 | 1,691,687 | 2.1885 | 1.929 | 1.929 | 1.946 | 1.902 | 1.955 | 873,672 | 1.9363 | -0.46% |
| 2023-11-13 | 0 | 2.190 | 2.190 | 2.200 | 2.170 | 2.210 | 1,187,000 | 2,595,976 | 2.1870 | 1.938 | 1.938 | 1.946 | 1.920 | 1.955 | 1,341,589 | 1.9350 | 0.00% |
| 2023-11-10 | 0 | 2.190 | 2.190 | 2.200 | 2.170 | 2.230 | 3,794,431 | 8,369,737 | 2.2058 | 1.938 | 1.938 | 1.946 | 1.920 | 1.973 | 4,288,600 | 1.9516 | -3.10% |
| 2023-11-09 | 0 | 2.260 | 2.260 | 2.280 | 2.260 | 2.300 | 1,937,000 | 4,394,795 | 2.2689 | 2.000 | 2.000 | 2.017 | 2.000 | 2.035 | 2,189,266 | 2.0074 | -1.31% |
| 2023-11-08 | 0 | 2.290 | 2.280 | 2.290 | 2.280 | 2.320 | 1,343,000 | 3,086,590 | 2.2983 | 2.026 | 2.017 | 2.026 | 2.017 | 2.053 | 1,517,906 | 2.0335 | -1.29% |
| 2023-11-07 | 0 | 2.320 | 2.310 | 2.320 | 2.300 | 2.350 | 999,000 | 2,317,270 | 2.3196 | 2.053 | 2.044 | 2.053 | 2.035 | 2.079 | 1,129,105 | 2.0523 | -1.69% |
| 2023-11-06 | 0 | 2.360 | 2.360 | 2.370 | 2.290 | 2.380 | 3,201,000 | 7,532,375 | 2.3531 | 2.088 | 2.088 | 2.097 | 2.026 | 2.106 | 3,617,883 | 2.0820 | 3.06% |
| 2023-11-03 | 0 | 2.290 | 2.290 | 2.300 | 2.260 | 2.300 | 1,231,000 | 2,797,195 | 2.2723 | 2.026 | 2.026 | 2.035 | 2.000 | 2.035 | 1,391,320 | 2.0105 | 0.44% |
| 2023-11-02 | 0 | 2.280 | 2.270 | 2.280 | 2.240 | 2.290 | 1,805,000 | 4,094,630 | 2.2685 | 2.017 | 2.008 | 2.017 | 1.982 | 2.026 | 2,040,075 | 2.0071 | 1.33% |
| 2023-11-01 | 0 | 2.250 | 2.240 | 2.260 | 2.200 | 2.270 | 892,000 | 1,994,845 | 2.2364 | 1.991 | 1.982 | 2.000 | 1.946 | 2.008 | 1,008,170 | 1.9787 | 0.90% |
| 2023-10-31 | 0 | 2.230 | 2.220 | 2.230 | 2.200 | 2.270 | 1,680,000 | 3,745,790 | 2.2296 | 1.973 | 1.964 | 1.973 | 1.946 | 2.008 | 1,898,795 | 1.9727 | -1.76% |
| 2023-10-30 | 0 | 2.270 | 2.260 | 2.270 | 2.210 | 2.270 | 1,221,000 | 2,751,010 | 2.2531 | 2.008 | 2.000 | 2.008 | 1.955 | 2.008 | 1,380,017 | 1.9935 | 2.25% |
| 2023-10-27 | 0 | 2.220 | 2.220 | 2.230 | 2.180 | 2.240 | 1,109,000 | 2,457,152 | 2.2156 | 1.964 | 1.964 | 1.973 | 1.929 | 1.982 | 1,253,431 | 1.9603 | 0.91% |
| 2023-10-26 | 0 | 2.200 | 2.170 | 2.200 | 2.150 | 2.240 | 1,685,000 | 3,669,728 | 2.1779 | 1.946 | 1.920 | 1.946 | 1.902 | 1.982 | 1,904,446 | 1.9269 | 0.00% |
| 2023-10-25 | 0 | 2.200 | 2.190 | 2.200 | 2.190 | 2.280 | 2,249,000 | 5,046,150 | 2.2437 | 1.946 | 1.938 | 1.946 | 1.938 | 2.017 | 2,541,899 | 1.9852 | 0.46% |
| 2023-10-24 | 0 | 2.190 | 2.190 | 2.200 | 2.120 | 2.190 | 3,747,300 | 8,093,992 | 2.1600 | 1.938 | 1.938 | 1.946 | 1.876 | 1.938 | 4,235,330 | 1.9111 | 0.46% |
| 2023-10-20 | 0 | 2.180 | 2.180 | 2.190 | 2.170 | 2.230 | 2,153,000 | 4,736,850 | 2.2001 | 1.929 | 1.929 | 1.938 | 1.920 | 1.973 | 2,433,396 | 1.9466 | -2.68% |
| 2023-10-19 | 0 | 2.240 | 2.210 | 2.240 | 2.170 | 2.240 | 6,411,200 | 14,234,444 | 2.2202 | 1.982 | 1.955 | 1.982 | 1.920 | 1.982 | 7,246,164 | 1.9644 | -0.88% |
| 2023-10-18 | 0 | 2.260 | 2.230 | 2.260 | 2.200 | 2.270 | 3,298,000 | 7,387,500 | 2.2400 | 2.000 | 1.973 | 2.000 | 1.946 | 2.008 | 3,727,516 | 1.9819 | 0.89% |
| 2023-10-17 | 0 | 2.240 | 2.220 | 2.240 | 2.220 | 2.260 | 696,000 | 1,555,880 | 2.2355 | 1.982 | 1.964 | 1.982 | 1.964 | 2.000 | 786,644 | 1.9779 | -0.44% |
| 2023-10-16 | 0 | 2.250 | 2.240 | 2.250 | 2.240 | 2.300 | 764,000 | 1,725,360 | 2.2583 | 1.991 | 1.982 | 1.991 | 1.982 | 2.035 | 863,500 | 1.9981 | -1.32% |
| 2023-10-13 | 0 | 2.280 | 2.240 | 2.280 | 2.240 | 2.310 | 4,015,000 | 9,099,450 | 2.2664 | 2.017 | 1.982 | 2.017 | 1.982 | 2.044 | 4,537,894 | 2.0052 | -0.87% |
| 2023-10-12 | 0 | 2.300 | 2.300 | 2.320 | 2.290 | 2.340 | 2,176,000 | 5,045,974 | 2.3189 | 2.035 | 2.035 | 2.053 | 2.026 | 2.070 | 2,459,392 | 2.0517 | -0.43% |
| 2023-10-11 | 0 | 2.310 | 2.310 | 2.320 | 2.270 | 2.340 | 2,144,647 | 4,963,319 | 2.3143 | 2.044 | 2.044 | 2.053 | 2.008 | 2.070 | 2,423,956 | 2.0476 | 2.21% |
| 2023-10-10 | 0 | 2.260 | 2.260 | 2.270 | 2.250 | 2.330 | 1,635,000 | 3,754,680 | 2.2964 | 2.000 | 2.000 | 2.008 | 1.991 | 2.062 | 1,847,935 | 2.0318 | 0.44% |
| 2023-10-09 | 0 | 2.250 | 2.250 | 2.260 | 2.230 | 2.260 | 876,000 | 1,969,660 | 2.2485 | 1.991 | 1.991 | 2.000 | 1.973 | 2.000 | 990,086 | 1.9894 | 1.81% |
| 2023-10-06 | 0 | 2.210 | 2.200 | 2.210 | 2.170 | 2.220 | 495,000 | 1,087,970 | 2.1979 | 1.955 | 1.946 | 1.955 | 1.920 | 1.964 | 559,466 | 1.9447 | 2.31% |
| 2023-10-05 | 0 | 2.160 | 2.160 | 2.170 | 2.080 | 2.170 | 931,000 | 1,991,140 | 2.1387 | 1.911 | 1.911 | 1.920 | 1.840 | 1.920 | 1,052,249 | 1.8923 | 0.47% |
| 2023-10-04 | 0 | 2.150 | 2.140 | 2.150 | 2.110 | 2.180 | 1,521,000 | 3,259,320 | 2.1429 | 1.902 | 1.893 | 1.902 | 1.867 | 1.929 | 1,719,088 | 1.8960 | -1.38% |
| 2023-10-03 | 0 | 2.180 | 2.170 | 2.180 | 2.140 | 2.270 | 2,068,000 | 4,496,350 | 2.1743 | 1.929 | 1.920 | 1.929 | 1.893 | 2.008 | 2,337,326 | 1.9237 | -4.80% |
| 2023-09-29 | 0 | 2.290 | 2.290 | 2.310 | 2.290 | 2.340 | 1,392,000 | 3,211,970 | 2.3074 | 2.026 | 2.026 | 2.044 | 2.026 | 2.070 | 1,573,287 | 2.0416 | -1.29% |
| 2023-09-28 | 0 | 2.320 | 2.300 | 2.320 | 2.280 | 2.380 | 4,344,000 | 10,075,040 | 2.3193 | 2.053 | 2.035 | 2.053 | 2.017 | 2.106 | 4,909,742 | 2.0521 | 0.00% |
| 2023-09-27 | 0 | 2.320 | 2.320 | 2.340 | 2.310 | 2.410 | 3,719,998 | 8,767,469 | 2.3568 | 2.053 | 2.053 | 2.070 | 2.044 | 2.132 | 4,204,473 | 2.0853 | 0.87% |
| 2023-09-26 | 0 | 2.300 | 2.300 | 2.310 | 2.260 | 2.370 | 8,496,000 | 19,493,060 | 2.2944 | 2.035 | 2.035 | 2.044 | 2.000 | 2.097 | 9,602,478 | 2.0300 | -1.71% |
| 2023-09-25 | 0 | 2.340 | 2.330 | 2.340 | 2.330 | 2.380 | 2,049,000 | 4,827,445 | 2.3560 | 2.070 | 2.062 | 2.070 | 2.062 | 2.106 | 2,315,852 | 2.0845 | 0.00% |
| 2023-09-22 | 0 | 2.340 | 2.340 | 2.370 | 2.300 | 2.370 | 5,334,965 | 12,464,117 | 2.3363 | 2.070 | 2.070 | 2.097 | 2.035 | 2.097 | 6,029,765 | 2.0671 | -0.43% |
| 2023-09-21 | 0 | 2.350 | 2.330 | 2.350 | 2.310 | 2.350 | 2,315,000 | 5,396,240 | 2.3310 | 2.079 | 2.062 | 2.079 | 2.044 | 2.079 | 2,616,495 | 2.0624 | 0.43% |
| 2023-09-20 | 0 | 2.340 | 2.340 | 2.350 | 2.340 | 2.370 | 822,000 | 1,932,360 | 2.3508 | 2.070 | 2.070 | 2.079 | 2.070 | 2.097 | 929,053 | 2.0799 | -0.43% |
| 2023-09-19 | 0 | 2.350 | 2.350 | 2.380 | 2.330 | 2.370 | 2,372,000 | 5,589,615 | 2.3565 | 2.079 | 2.079 | 2.106 | 2.062 | 2.097 | 2,680,918 | 2.0850 | 0.00% |
| 2023-09-18 | 0 | 2.350 | 2.350 | 2.370 | 2.310 | 2.380 | 1,904,000 | 4,485,085 | 2.3556 | 2.079 | 2.079 | 2.097 | 2.044 | 2.106 | 2,151,968 | 2.0842 | 0.00% |
| 2023-09-15 | 0 | 2.350 | 2.350 | 2.360 | 2.330 | 2.370 | 3,258,000 | 7,664,200 | 2.3524 | 2.079 | 2.079 | 2.088 | 2.062 | 2.097 | 3,682,306 | 2.0814 | 0.43% |
| 2023-09-14 | 0 | 2.340 | 2.340 | 2.350 | 2.310 | 2.360 | 1,377,000 | 3,219,180 | 2.3378 | 2.070 | 2.070 | 2.079 | 2.044 | 2.088 | 1,556,334 | 2.0684 | 0.43% |
| 2023-09-13 | 0 | 2.330 | 2.330 | 2.340 | 2.320 | 2.360 | 1,419,309 | 3,313,926 | 2.3349 | 2.062 | 2.062 | 2.070 | 2.053 | 2.088 | 1,604,153 | 2.0658 | 0.00% |
| 2023-09-12 | 0 | 2.330 | 2.330 | 2.340 | 2.300 | 2.340 | 1,065,000 | 2,480,390 | 2.3290 | 2.062 | 2.062 | 2.070 | 2.035 | 2.070 | 1,203,701 | 2.0606 | -0.85% |
| 2023-09-11 | 0 | 2.350 | 2.340 | 2.350 | 2.280 | 2.360 | 2,531,413 | 5,907,463 | 2.3337 | 2.079 | 2.070 | 2.079 | 2.017 | 2.088 | 2,861,092 | 2.0648 | 0.86% |
| 2023-09-07 | 0 | 2.330 | 2.320 | 2.330 | 2.310 | 2.340 | 2,188,199 | 5,084,131 | 2.3234 | 2.062 | 2.053 | 2.062 | 2.044 | 2.070 | 2,473,180 | 2.0557 | -0.85% |
| 2023-09-06 | 0 | 2.350 | 2.350 | 2.360 | 2.290 | 2.370 | 3,979,216 | 9,320,968 | 2.3424 | 2.079 | 2.079 | 2.088 | 2.026 | 2.097 | 4,497,450 | 2.0725 | 0.43% |
| 2023-09-05 | 0 | 2.340 | 2.330 | 2.340 | 2.320 | 2.390 | 5,251,370 | 12,277,885 | 2.3380 | 2.070 | 2.062 | 2.070 | 2.053 | 2.115 | 5,935,283 | 2.0686 | -1.27% |
| 2023-09-04 | 0 | 2.370 | 2.360 | 2.370 | 2.330 | 2.390 | 3,335,454 | 7,904,652 | 2.3699 | 2.097 | 2.088 | 2.097 | 2.062 | 2.115 | 3,769,848 | 2.0968 | 2.60% |
| 2023-08-31 | 0 | 2.310 | 2.310 | 2.320 | 2.310 | 2.350 | 3,712,000 | 8,629,400 | 2.3247 | 2.044 | 2.044 | 2.053 | 2.044 | 2.079 | 4,195,433 | 2.0569 | -2.12% |
| 2023-08-30 | 0 | 2.360 | 2.350 | 2.360 | 2.350 | 2.390 | 1,199,000 | 2,840,310 | 2.3689 | 2.088 | 2.079 | 2.088 | 2.079 | 2.115 | 1,355,152 | 2.0959 | 0.00% |
| 2023-08-29 | 0 | 2.360 | 2.350 | 2.360 | 2.300 | 2.370 | 1,982,000 | 4,641,390 | 2.3418 | 2.088 | 2.079 | 2.088 | 2.035 | 2.097 | 2,240,126 | 2.0719 | 1.72% |
| 2023-08-28 | 0 | 2.320 | 2.320 | 2.330 | 2.300 | 2.400 | 2,680,600 | 6,255,660 | 2.3337 | 2.053 | 2.053 | 2.062 | 2.035 | 2.123 | 3,029,709 | 2.0648 | -0.85% |
| 2023-08-25 | 0 | 2.340 | 2.330 | 2.340 | 2.310 | 2.360 | 1,512,000 | 3,535,535 | 2.3383 | 2.070 | 2.062 | 2.070 | 2.044 | 2.088 | 1,708,916 | 2.0689 | 0.43% |
| 2023-08-24 | 0 | 2.330 | 2.330 | 2.340 | 2.300 | 2.350 | 1,960,000 | 4,574,990 | 2.3342 | 2.062 | 2.062 | 2.070 | 2.035 | 2.079 | 2,215,261 | 2.0652 | 0.87% |
| 2023-08-23 | 0 | 2.310 | 2.310 | 2.320 | 2.300 | 2.340 | 1,294,000 | 2,996,840 | 2.3160 | 2.044 | 2.044 | 2.053 | 2.035 | 2.070 | 1,462,524 | 2.0491 | -0.43% |
| 2023-08-22 | 0 | 2.320 | 2.320 | 2.330 | 2.310 | 2.350 | 1,376,600 | 3,210,218 | 2.3320 | 2.053 | 2.053 | 2.062 | 2.044 | 2.079 | 1,555,882 | 2.0633 | -0.85% |
| 2023-08-21 | 0 | 2.340 | 2.330 | 2.340 | 2.310 | 2.360 | 2,097,000 | 4,904,617 | 2.3389 | 2.070 | 2.062 | 2.070 | 2.044 | 2.088 | 2,370,103 | 2.0694 | -0.85% |
| 2023-08-18 | 0 | 2.360 | 2.350 | 2.360 | 2.330 | 2.400 | 3,523,000 | 8,325,570 | 2.3632 | 2.088 | 2.079 | 2.088 | 2.062 | 2.123 | 3,981,819 | 2.0909 | -1.67% |
| 2023-08-17 | 0 | 2.400 | 2.390 | 2.400 | 2.320 | 2.400 | 3,421,608 | 8,136,028 | 2.3778 | 2.123 | 2.115 | 2.123 | 2.053 | 2.123 | 3,867,222 | 2.1038 | 0.00% |
| 2023-08-16 | 0 | 2.400 | 2.390 | 2.400 | 2.380 | 2.420 | 1,681,000 | 4,033,390 | 2.3994 | 2.123 | 2.115 | 2.123 | 2.106 | 2.141 | 1,899,925 | 2.1229 | -0.41% |
| 2023-08-15 | 0 | 2.410 | 2.410 | 2.420 | 2.370 | 2.450 | 5,702,000 | 13,669,270 | 2.3973 | 2.132 | 2.132 | 2.141 | 2.097 | 2.168 | 6,444,601 | 2.1210 | -1.23% |
| 2023-08-14 | 0 | 2.440 | 2.430 | 2.440 | 2.410 | 2.460 | 3,930,664 | 9,560,493 | 2.4323 | 2.159 | 2.150 | 2.159 | 2.132 | 2.177 | 4,442,575 | 2.1520 | -1.61% |
| 2023-08-11 | 0 | 2.480 | 2.470 | 2.480 | 2.460 | 2.510 | 3,489,000 | 8,652,637 | 2.4800 | 2.194 | 2.185 | 2.194 | 2.177 | 2.221 | 3,943,391 | 2.1942 | -0.20% |
| 2023-08-10 | 0 | 2.510 | 2.500 | 2.510 | 2.490 | 2.520 | 1,397,000 | 3,500,802 | 2.5059 | 2.199 | 2.190 | 2.199 | 2.181 | 2.207 | 1,594,823 | 2.1951 | -0.40% |
| 2023-08-09 | 0 | 2.520 | 2.520 | 2.530 | 2.500 | 2.580 | 2,132,000 | 5,360,950 | 2.5145 | 2.207 | 2.207 | 2.216 | 2.190 | 2.260 | 2,433,904 | 2.2026 | 0.00% |
| 2023-08-08 | 0 | 2.520 | 2.520 | 2.530 | 2.500 | 2.570 | 2,399,000 | 6,075,650 | 2.5326 | 2.207 | 2.207 | 2.216 | 2.190 | 2.251 | 2,738,712 | 2.2184 | -1.95% |
| 2023-08-07 | 0 | 2.570 | 2.560 | 2.570 | 2.490 | 2.580 | 3,368,196 | 8,545,479 | 2.5371 | 2.251 | 2.242 | 2.251 | 2.181 | 2.260 | 3,845,152 | 2.2224 | 1.58% |
| 2023-08-04 | 0 | 2.530 | 2.530 | 2.540 | 2.510 | 2.570 | 3,732,841 | 9,449,382 | 2.5314 | 2.216 | 2.216 | 2.225 | 2.199 | 2.251 | 4,261,433 | 2.2174 | -0.78% |
| 2023-08-03 | 0 | 2.550 | 2.540 | 2.550 | 2.480 | 2.560 | 7,103,025 | 17,895,262 | 2.5194 | 2.234 | 2.225 | 2.234 | 2.172 | 2.242 | 8,108,855 | 2.2069 | -1.92% |
| 2023-08-02 | 0 | 2.600 | 2.590 | 2.600 | 2.560 | 2.670 | 3,425,000 | 8,930,760 | 2.6075 | 2.277 | 2.269 | 2.277 | 2.242 | 2.339 | 3,910,000 | 2.2841 | -1.89% |
| 2023-08-01 | 0 | 2.650 | 2.640 | 2.650 | 2.610 | 2.730 | 2,658,200 | 7,043,200 | 2.6496 | 2.321 | 2.313 | 2.321 | 2.286 | 2.391 | 3,034,617 | 2.3210 | -1.85% |
| 2023-07-31 | 0 | 2.700 | 2.690 | 2.700 | 2.650 | 2.770 | 7,078,000 | 19,201,213 | 2.7128 | 2.365 | 2.356 | 2.365 | 2.321 | 2.426 | 8,080,286 | 2.3763 | 1.50% |
| 2023-07-28 | 0 | 2.660 | 2.650 | 2.660 | 2.610 | 2.680 | 2,972,000 | 7,904,241 | 2.6596 | 2.330 | 2.321 | 2.330 | 2.286 | 2.348 | 3,392,852 | 2.3297 | 0.76% |
| 2023-07-27 | 0 | 2.640 | 2.630 | 2.640 | 2.600 | 2.690 | 4,586,400 | 12,152,071 | 2.6496 | 2.313 | 2.304 | 2.313 | 2.277 | 2.356 | 5,235,861 | 2.3209 | 2.33% |
| 2023-07-26 | 0 | 2.580 | 2.580 | 2.590 | 2.570 | 2.610 | 923,000 | 2,384,440 | 2.5834 | 2.260 | 2.260 | 2.269 | 2.251 | 2.286 | 1,053,702 | 2.2629 | 0.00% |
| 2023-07-25 | 0 | 2.580 | 2.570 | 2.580 | 2.570 | 2.620 | 3,013,500 | 7,815,365 | 2.5935 | 2.260 | 2.251 | 2.260 | 2.251 | 2.295 | 3,440,229 | 2.2718 | 0.78% |
| 2023-07-24 | 0 | 2.560 | 2.550 | 2.560 | 2.540 | 2.580 | 1,226,244 | 3,137,299 | 2.5585 | 2.242 | 2.234 | 2.242 | 2.225 | 2.260 | 1,399,887 | 2.2411 | -0.39% |
| 2023-07-21 | 0 | 2.570 | 2.560 | 2.570 | 2.520 | 2.580 | 2,126,200 | 5,455,696 | 2.5659 | 2.251 | 2.242 | 2.251 | 2.207 | 2.260 | 2,427,282 | 2.2477 | 1.18% |
| 2023-07-20 | 0 | 2.540 | 2.540 | 2.550 | 2.530 | 2.580 | 737,000 | 1,883,325 | 2.5554 | 2.225 | 2.225 | 2.234 | 2.216 | 2.260 | 841,363 | 2.2384 | -0.39% |
| 2023-07-19 | 0 | 2.550 | 2.540 | 2.550 | 2.520 | 2.550 | 1,815,000 | 4,596,920 | 2.5327 | 2.234 | 2.225 | 2.234 | 2.207 | 2.234 | 2,072,015 | 2.2186 | 0.00% |
| 2023-07-18 | 0 | 2.550 | 2.540 | 2.550 | 2.500 | 2.550 | 2,582,000 | 6,549,679 | 2.5367 | 2.234 | 2.225 | 2.234 | 2.190 | 2.234 | 2,947,626 | 2.2220 | -0.78% |
| 2023-07-14 | 0 | 2.570 | 2.560 | 2.570 | 2.560 | 2.620 | 1,495,000 | 3,844,535 | 2.5716 | 2.251 | 2.242 | 2.251 | 2.242 | 2.295 | 1,706,701 | 2.2526 | -0.39% |
| 2023-07-13 | 0 | 2.580 | 2.580 | 2.590 | 2.560 | 2.600 | 1,671,000 | 4,309,890 | 2.5792 | 2.260 | 2.260 | 2.269 | 2.242 | 2.277 | 1,907,623 | 2.2593 | 0.78% |
| 2023-07-12 | 0 | 2.560 | 2.560 | 2.570 | 2.560 | 2.600 | 1,265,000 | 3,256,795 | 2.5745 | 2.242 | 2.242 | 2.251 | 2.242 | 2.277 | 1,444,131 | 2.2552 | -0.78% |
| 2023-07-11 | 0 | 2.580 | 2.570 | 2.580 | 2.550 | 2.600 | 1,503,000 | 3,872,945 | 2.5768 | 2.260 | 2.251 | 2.260 | 2.234 | 2.277 | 1,715,834 | 2.2572 | 0.00% |
| 2023-07-10 | 0 | 2.580 | 2.570 | 2.580 | 2.550 | 2.630 | 2,319,000 | 5,973,750 | 2.5760 | 2.260 | 2.251 | 2.260 | 2.234 | 2.304 | 2,647,384 | 2.2565 | 0.00% |
| 2023-07-07 | 0 | 2.580 | 2.570 | 2.580 | 2.540 | 2.650 | 3,303,560 | 8,492,680 | 2.5708 | 2.260 | 2.251 | 2.260 | 2.225 | 2.321 | 3,771,363 | 2.2519 | -1.15% |
| 2023-07-06 | 0 | 2.610 | 2.610 | 2.620 | 2.600 | 2.660 | 1,891,000 | 4,961,160 | 2.6236 | 2.286 | 2.286 | 2.295 | 2.277 | 2.330 | 2,158,777 | 2.2981 | -1.14% |
| 2023-07-05 | 0 | 2.640 | 2.630 | 2.640 | 2.610 | 2.650 | 1,764,000 | 4,644,810 | 2.6331 | 2.313 | 2.304 | 2.313 | 2.286 | 2.321 | 2,013,793 | 2.3065 | -0.38% |
| 2023-07-04 | 0 | 2.650 | 2.640 | 2.650 | 2.640 | 2.670 | 1,867,000 | 4,955,250 | 2.6541 | 2.321 | 2.313 | 2.321 | 2.313 | 2.339 | 2,131,378 | 2.3249 | 0.38% |
| 2023-07-03 | 0 | 2.640 | 2.630 | 2.640 | 2.610 | 2.680 | 2,169,000 | 5,735,640 | 2.6444 | 2.313 | 2.304 | 2.313 | 2.286 | 2.348 | 2,476,143 | 2.3164 | 1.54% |
| 2023-06-30 | 0 | 2.600 | 2.600 | 2.610 | 2.580 | 2.630 | 1,461,800 | 3,817,610 | 2.6116 | 2.277 | 2.277 | 2.286 | 2.260 | 2.304 | 1,668,799 | 2.2876 | 0.78% |
| 2023-06-29 | 0 | 2.580 | 2.570 | 2.580 | 2.550 | 2.610 | 1,694,000 | 4,359,160 | 2.5733 | 2.260 | 2.251 | 2.260 | 2.234 | 2.286 | 1,933,880 | 2.2541 | -1.15% |
| 2023-06-28 | 0 | 2.610 | 2.610 | 2.620 | 2.590 | 2.630 | 1,107,099 | 2,886,678 | 2.6074 | 2.286 | 2.286 | 2.295 | 2.269 | 2.304 | 1,263,871 | 2.2840 | -0.38% |
| 2023-06-27 | 0 | 2.620 | 2.610 | 2.620 | 2.590 | 2.640 | 1,283,000 | 3,361,390 | 2.6199 | 2.295 | 2.286 | 2.295 | 2.269 | 2.313 | 1,464,680 | 2.2950 | 0.77% |
| 2023-06-26 | 0 | 2.600 | 2.590 | 2.600 | 2.560 | 2.630 | 2,318,000 | 6,025,505 | 2.5994 | 2.277 | 2.269 | 2.277 | 2.242 | 2.304 | 2,646,242 | 2.2770 | 0.78% |
| 2023-06-23 | 0 | 2.580 | 2.570 | 2.580 | 2.520 | 2.610 | 1,764,000 | 4,507,820 | 2.5555 | 2.260 | 2.251 | 2.260 | 2.207 | 2.286 | 2,013,793 | 2.2385 | -1.15% |
| 2023-06-21 | 0 | 2.610 | 2.610 | 2.620 | 2.580 | 2.660 | 4,019,377 | 10,507,063 | 2.6141 | 2.286 | 2.286 | 2.295 | 2.260 | 2.330 | 4,588,544 | 2.2898 | -2.61% |
| 2023-06-20 | 0 | 2.680 | 2.680 | 2.690 | 2.660 | 2.730 | 1,997,840 | 5,363,111 | 2.6845 | 2.348 | 2.348 | 2.356 | 2.330 | 2.391 | 2,280,746 | 2.3515 | -1.11% |
| 2023-06-19 | 0 | 2.710 | 2.710 | 2.720 | 2.690 | 2.790 | 2,219,400 | 6,048,346 | 2.7252 | 2.374 | 2.374 | 2.383 | 2.356 | 2.444 | 2,533,680 | 2.3872 | -2.17% |
| 2023-06-16 | 0 | 2.770 | 2.760 | 2.770 | 2.760 | 2.800 | 2,990,104 | 8,301,674 | 2.7764 | 2.426 | 2.418 | 2.426 | 2.418 | 2.453 | 3,413,520 | 2.4320 | 0.73% |
| 2023-06-15 | 0 | 2.750 | 2.740 | 2.750 | 2.710 | 2.780 | 2,845,600 | 7,810,719 | 2.7448 | 2.409 | 2.400 | 2.409 | 2.374 | 2.435 | 3,248,553 | 2.4044 | 0.73% |
| 2023-06-14 | 0 | 2.730 | 2.730 | 2.740 | 2.720 | 2.790 | 2,594,000 | 7,148,924 | 2.7559 | 2.391 | 2.391 | 2.400 | 2.383 | 2.444 | 2,961,325 | 2.4141 | -0.73% |
| 2023-06-13 | 0 | 2.750 | 2.740 | 2.750 | 2.730 | 2.790 | 2,765,000 | 7,619,760 | 2.7558 | 2.409 | 2.400 | 2.409 | 2.391 | 2.444 | 3,156,540 | 2.4140 | 0.36% |
| 2023-06-12 | 0 | 2.740 | 2.730 | 2.740 | 2.710 | 2.800 | 3,191,000 | 8,738,917 | 2.7386 | 2.400 | 2.391 | 2.400 | 2.374 | 2.453 | 3,642,864 | 2.3989 | -1.79% |
| 2023-06-09 | 0 | 2.790 | 2.790 | 2.800 | 2.770 | 2.880 | 4,374,000 | 12,358,153 | 2.8254 | 2.444 | 2.444 | 2.453 | 2.426 | 2.523 | 4,993,384 | 2.4749 | -0.36% |
| 2023-06-08 | 0 | 2.800 | 2.800 | 2.810 | 2.780 | 2.820 | 2,887,000 | 8,083,955 | 2.8001 | 2.453 | 2.453 | 2.461 | 2.435 | 2.470 | 3,295,816 | 2.4528 | 0.72% |
| 2023-06-07 | 0 | 2.780 | 2.770 | 2.780 | 2.740 | 2.820 | 2,609,428 | 7,252,700 | 2.7794 | 2.435 | 2.426 | 2.435 | 2.400 | 2.470 | 2,978,938 | 2.4347 | 0.72% |
| 2023-06-06 | 0 | 2.760 | 2.750 | 2.760 | 2.730 | 2.800 | 2,239,000 | 6,212,902 | 2.7749 | 2.418 | 2.409 | 2.418 | 2.391 | 2.453 | 2,556,055 | 2.4307 | 0.73% |
| 2023-06-05 | 0 | 2.740 | 2.720 | 2.740 | 2.680 | 2.760 | 4,236,007 | 11,543,780 | 2.7252 | 2.400 | 2.383 | 2.400 | 2.348 | 2.418 | 4,835,850 | 2.3871 | 0.37% |
| 2023-06-02 | 0 | 2.730 | 2.720 | 2.730 | 2.640 | 2.750 | 24,199,000 | 65,438,197 | 2.7042 | 2.391 | 2.383 | 2.391 | 2.313 | 2.409 | 27,625,719 | 2.3687 | 3.02% |
| 2023-06-01 | 0 | 2.650 | 2.650 | 2.660 | 2.620 | 2.700 | 7,071,000 | 18,764,665 | 2.6537 | 2.321 | 2.321 | 2.330 | 2.295 | 2.365 | 8,072,295 | 2.3246 | 0.00% |
| 2023-05-31 | 0 | 2.650 | 2.650 | 2.660 | 2.620 | 2.720 | 10,714,000 | 28,387,460 | 2.6496 | 2.321 | 2.321 | 2.330 | 2.295 | 2.383 | 12,231,165 | 2.3209 | -2.21% |
| 2023-05-30 | 0 | 2.710 | 2.700 | 2.710 | 2.650 | 2.780 | 5,529,000 | 14,911,085 | 2.6969 | 2.374 | 2.365 | 2.374 | 2.321 | 2.435 | 6,311,938 | 2.3624 | -2.17% |
| 2023-05-29 | 0 | 2.770 | 2.760 | 2.770 | 2.740 | 2.800 | 5,055,325 | 14,007,595 | 2.7709 | 2.426 | 2.418 | 2.426 | 2.400 | 2.453 | 5,771,188 | 2.4272 | -0.72% |
| 2023-05-25 | 0 | 2.790 | 2.780 | 2.790 | 2.740 | 2.880 | 7,394,000 | 20,608,935 | 2.7873 | 2.444 | 2.435 | 2.444 | 2.400 | 2.523 | 8,441,033 | 2.4415 | -1.41% |
| 2023-05-24 | 0 | 2.830 | 2.830 | 2.840 | 2.800 | 2.860 | 4,294,000 | 12,158,272 | 2.8315 | 2.479 | 2.479 | 2.488 | 2.453 | 2.505 | 4,902,055 | 2.4802 | -1.05% |
| 2023-05-23 | 0 | 2.860 | 2.860 | 2.870 | 2.830 | 2.900 | 2,457,000 | 7,026,565 | 2.8598 | 2.505 | 2.505 | 2.514 | 2.479 | 2.540 | 2,804,925 | 2.5051 | -1.04% |
| 2023-05-22 | 0 | 2.890 | 2.880 | 2.890 | 2.840 | 2.920 | 2,834,343 | 8,170,686 | 2.8827 | 2.532 | 2.523 | 2.532 | 2.488 | 2.558 | 3,235,702 | 2.5252 | 1.05% |
| 2023-05-19 | 0 | 2.860 | 2.850 | 2.860 | 2.820 | 2.920 | 4,663,000 | 13,344,180 | 2.8617 | 2.505 | 2.496 | 2.505 | 2.470 | 2.558 | 5,323,308 | 2.5067 | -0.69% |
| 2023-05-18 | 0 | 2.880 | 2.870 | 2.880 | 2.870 | 2.920 | 3,766,000 | 10,903,620 | 2.8953 | 2.523 | 2.514 | 2.523 | 2.514 | 2.558 | 4,299,287 | 2.5361 | -0.35% |
| 2023-05-17 | 0 | 2.890 | 2.890 | 2.900 | 2.850 | 2.970 | 10,215,000 | 29,648,355 | 2.9024 | 2.532 | 2.532 | 2.540 | 2.496 | 2.602 | 11,661,503 | 2.5424 | -1.70% |
| 2023-05-16 | 0 | 2.940 | 2.930 | 2.940 | 2.910 | 2.980 | 5,896,691 | 17,385,986 | 2.9484 | 2.575 | 2.567 | 2.575 | 2.549 | 2.610 | 6,731,697 | 2.5827 | -0.34% |
| 2023-05-15 | 0 | 2.950 | 2.950 | 2.970 | 2.930 | 2.980 | 4,639,178 | 13,710,154 | 2.9553 | 2.584 | 2.584 | 2.602 | 2.567 | 2.610 | 5,296,113 | 2.5887 | -0.67% |
| 2023-05-12 | 0 | 2.970 | 2.960 | 2.970 | 2.950 | 3.050 | 12,063,978 | 35,885,255 | 2.9746 | 2.602 | 2.593 | 2.602 | 2.584 | 2.672 | 13,772,307 | 2.6056 | -2.62% |
| 2023-05-11 | 0 | 3.050 | 3.040 | 3.050 | 2.990 | 3.110 | 10,208,000 | 30,942,339 | 3.0312 | 2.672 | 2.663 | 2.672 | 2.619 | 2.724 | 11,653,512 | 2.6552 | -1.83% |
| 2023-05-10 | 0 | 3.140 | 3.130 | 3.140 | 3.100 | 3.190 | 5,357,890 | 16,836,353 | 3.1423 | 2.722 | 2.713 | 2.722 | 2.687 | 2.765 | 6,181,564 | 2.7236 | -0.95% |
| 2023-05-09 | 0 | 3.170 | 3.160 | 3.170 | 3.160 | 3.280 | 7,190,114 | 23,133,605 | 3.2174 | 2.748 | 2.739 | 2.748 | 2.739 | 2.843 | 8,295,457 | 2.7887 | -1.86% |
| 2023-05-08 | 0 | 3.230 | 3.220 | 3.230 | 3.170 | 3.250 | 7,372,317 | 23,802,041 | 3.2286 | 2.800 | 2.791 | 2.800 | 2.748 | 2.817 | 8,505,671 | 2.7984 | 1.89% |
| 2023-05-05 | 0 | 3.170 | 3.160 | 3.170 | 3.130 | 3.190 | 4,005,000 | 12,694,050 | 3.1696 | 2.748 | 2.739 | 2.748 | 2.713 | 2.765 | 4,620,693 | 2.7472 | 0.32% |
| 2023-05-04 | 0 | 3.160 | 3.160 | 3.170 | 3.060 | 3.220 | 18,949,500 | 59,762,841 | 3.1538 | 2.739 | 2.739 | 2.748 | 2.652 | 2.791 | 21,862,626 | 2.7336 | 3.27% |
| 2023-05-03 | 0 | 3.060 | 3.050 | 3.060 | 3.000 | 3.180 | 8,479,750 | 25,858,782 | 3.0495 | 2.652 | 2.644 | 2.652 | 2.600 | 2.756 | 9,783,350 | 2.6431 | -3.77% |
| 2023-05-02 | 0 | 3.180 | 3.170 | 3.180 | 3.150 | 3.330 | 4,835,461 | 15,544,114 | 3.2146 | 2.756 | 2.748 | 2.756 | 2.730 | 2.886 | 5,578,821 | 2.7863 | -4.50% |
| 2023-04-28 | 0 | 3.330 | 3.330 | 3.340 | 3.280 | 3.380 | 9,389,208 | 31,245,516 | 3.3278 | 2.886 | 2.886 | 2.895 | 2.843 | 2.930 | 10,832,620 | 2.8844 | 1.52% |
| 2023-04-27 | 0 | 3.280 | 3.270 | 3.280 | 3.210 | 3.310 | 8,134,535 | 26,642,040 | 3.2752 | 2.843 | 2.834 | 2.843 | 2.782 | 2.869 | 9,385,065 | 2.8388 | 0.00% |
| 2023-04-26 | 0 | 3.280 | 3.270 | 3.280 | 3.210 | 3.310 | 12,376,303 | 40,420,370 | 3.2659 | 2.843 | 2.834 | 2.843 | 2.782 | 2.869 | 14,278,924 | 2.8308 | 0.00% |
| 2023-04-25 | 0 | 3.280 | 3.270 | 3.280 | 3.260 | 3.400 | 13,087,000 | 43,083,998 | 3.2921 | 2.843 | 2.834 | 2.843 | 2.826 | 2.947 | 15,098,878 | 2.8535 | -2.67% |
| 2023-04-24 | 0 | 3.370 | 3.360 | 3.370 | 3.310 | 3.380 | 4,223,000 | 14,175,470 | 3.3567 | 2.921 | 2.912 | 2.921 | 2.869 | 2.930 | 4,872,206 | 2.9095 | 0.90% |
| 2023-04-21 | 0 | 3.340 | 3.330 | 3.340 | 3.320 | 3.430 | 10,404,243 | 35,048,101 | 3.3686 | 2.895 | 2.886 | 2.895 | 2.878 | 2.973 | 12,003,698 | 2.9198 | -2.34% |
| 2023-04-20 | 0 | 3.420 | 3.410 | 3.420 | 3.270 | 3.430 | 11,657,000 | 39,079,240 | 3.3524 | 2.964 | 2.956 | 2.964 | 2.834 | 2.973 | 13,449,042 | 2.9057 | 3.01% |
| 2023-04-19 | 0 | 3.320 | 3.310 | 3.320 | 3.240 | 3.350 | 15,137,000 | 49,952,420 | 3.3000 | 2.878 | 2.869 | 2.878 | 2.808 | 2.904 | 17,464,026 | 2.8603 | 0.30% |
| 2023-04-18 | 0 | 3.310 | 3.300 | 3.310 | 3.290 | 3.390 | 19,567,000 | 65,341,010 | 3.3393 | 2.869 | 2.860 | 2.869 | 2.852 | 2.938 | 22,575,054 | 2.8944 | -0.90% |
| 2023-04-17 | 0 | 3.340 | 3.330 | 3.340 | 3.240 | 3.340 | 14,673,465 | 48,352,391 | 3.2952 | 2.895 | 2.886 | 2.895 | 2.808 | 2.895 | 16,929,231 | 2.8561 | 1.52% |
| 2023-04-14 | 0 | 3.290 | 3.280 | 3.290 | 3.240 | 3.310 | 10,202,000 | 33,503,665 | 3.2840 | 2.852 | 2.843 | 2.852 | 2.808 | 2.869 | 11,770,364 | 2.8464 | 0.00% |
| 2023-04-13 | 0 | 3.290 | 3.280 | 3.290 | 3.250 | 3.320 | 9,044,817 | 29,704,765 | 3.2842 | 2.852 | 2.843 | 2.852 | 2.817 | 2.878 | 10,435,286 | 2.8466 | 0.00% |
| 2023-04-12 | 0 | 3.290 | 3.280 | 3.290 | 3.210 | 3.310 | 10,480,303 | 34,245,090 | 3.2676 | 2.852 | 2.843 | 2.852 | 2.782 | 2.869 | 12,091,450 | 2.8322 | 1.23% |
| 2023-04-11 | 0 | 3.250 | 3.250 | 3.260 | 3.200 | 3.340 | 11,041,000 | 36,271,988 | 3.2852 | 2.817 | 2.817 | 2.826 | 2.774 | 2.895 | 12,738,344 | 2.8475 | 0.31% |
| 2023-04-06 | 0 | 3.240 | 3.230 | 3.240 | 3.160 | 3.270 | 3,986,709 | 12,790,059 | 3.2082 | 2.808 | 2.800 | 2.808 | 2.739 | 2.834 | 4,599,590 | 2.7807 | 0.00% |
| 2023-04-04 | 0 | 3.240 | 3.220 | 3.240 | 3.130 | 3.250 | 5,693,000 | 18,220,405 | 3.2005 | 2.808 | 2.791 | 2.808 | 2.713 | 2.817 | 6,568,191 | 2.7740 | 0.31% |
| 2023-04-03 | 0 | 3.230 | 3.220 | 3.230 | 3.060 | 3.240 | 18,534,000 | 58,900,810 | 3.1780 | 2.800 | 2.791 | 2.800 | 2.652 | 2.808 | 21,383,250 | 2.7545 | 2.87% |
| 2023-03-31 | 0 | 3.140 | 3.140 | 3.150 | 3.130 | 3.270 | 16,711,000 | 52,872,722 | 3.1639 | 2.722 | 2.722 | 2.730 | 2.713 | 2.834 | 19,279,999 | 2.7424 | -3.09% |
| 2023-03-30 | 0 | 3.240 | 3.240 | 3.250 | 3.210 | 3.500 | 30,622,000 | 101,946,220 | 3.3292 | 2.808 | 2.808 | 2.817 | 2.782 | 3.034 | 35,329,551 | 2.8856 | -5.54% |
| 2023-03-29 | 0 | 3.430 | 3.420 | 3.430 | 3.310 | 3.460 | 14,849,709 | 50,422,817 | 3.3955 | 2.973 | 2.964 | 2.973 | 2.869 | 2.999 | 17,132,570 | 2.9431 | 0.00% |
| 2023-03-28 | 0 | 3.430 | 3.420 | 3.430 | 3.290 | 3.450 | 7,035,068 | 23,731,031 | 3.3732 | 2.973 | 2.964 | 2.973 | 2.852 | 2.990 | 8,116,576 | 2.9238 | 2.39% |
| 2023-03-27 | 0 | 3.350 | 3.340 | 3.350 | 3.240 | 3.380 | 8,291,000 | 27,461,140 | 3.3122 | 2.904 | 2.895 | 2.904 | 2.808 | 2.930 | 9,565,584 | 2.8708 | 0.90% |
| 2023-03-24 | 0 | 3.320 | 3.320 | 3.330 | 3.290 | 3.380 | 4,374,127 | 14,546,740 | 3.3256 | 2.878 | 2.878 | 2.886 | 2.852 | 2.930 | 5,046,566 | 2.8825 | -1.19% |
| 2023-03-23 | 0 | 3.360 | 3.350 | 3.360 | 3.290 | 3.390 | 4,997,000 | 16,636,875 | 3.3294 | 2.912 | 2.904 | 2.912 | 2.852 | 2.938 | 5,765,194 | 2.8857 | -0.88% |
| 2023-03-22 | 0 | 3.390 | 3.380 | 3.390 | 3.310 | 3.460 | 20,376,000 | 69,020,890 | 3.3874 | 2.938 | 2.930 | 2.938 | 2.869 | 2.999 | 23,508,423 | 2.9360 | 1.80% |
| 2023-03-21 | 0 | 3.330 | 3.330 | 3.340 | 3.230 | 3.350 | 17,972,301 | 59,565,715 | 3.3143 | 2.886 | 2.886 | 2.895 | 2.800 | 2.904 | 20,735,201 | 2.8727 | 0.30% |
| 2023-03-20 | 0 | 3.320 | 3.300 | 3.320 | 3.160 | 3.320 | 15,500,000 | 50,482,365 | 3.2569 | 2.878 | 2.860 | 2.878 | 2.739 | 2.878 | 17,882,831 | 2.8230 | 1.84% |
| 2023-03-17 | 0 | 3.260 | 3.260 | 3.280 | 3.230 | 3.460 | 33,658,387 | 111,685,086 | 3.3182 | 2.826 | 2.826 | 2.843 | 2.800 | 2.999 | 38,832,725 | 2.8761 | -4.12% |
| 2023-03-16 | 0 | 3.400 | 3.390 | 3.400 | 3.270 | 3.420 | 6,956,209 | 23,401,857 | 3.3642 | 2.947 | 2.938 | 2.947 | 2.834 | 2.964 | 8,025,594 | 2.9159 | 1.80% |
| 2023-03-15 | 0 | 3.340 | 3.330 | 3.340 | 3.270 | 3.430 | 18,154,673 | 60,698,777 | 3.3434 | 2.895 | 2.886 | 2.895 | 2.834 | 2.973 | 20,945,609 | 2.8979 | -0.30% |
| 2023-03-14 | 0 | 3.350 | 3.340 | 3.350 | 3.210 | 3.380 | 13,026,000 | 43,125,895 | 3.3108 | 2.904 | 2.895 | 2.904 | 2.782 | 2.930 | 15,028,500 | 2.8696 | 0.90% |
| 2023-03-13 | 0 | 3.320 | 3.310 | 3.320 | 3.270 | 3.400 | 10,386,000 | 34,707,320 | 3.3417 | 2.878 | 2.869 | 2.878 | 2.834 | 2.947 | 11,982,650 | 2.8965 | -0.60% |
| 2023-03-10 | 0 | 3.340 | 3.320 | 3.340 | 3.220 | 3.370 | 7,053,000 | 23,206,570 | 3.2903 | 2.895 | 2.878 | 2.895 | 2.791 | 2.921 | 8,137,265 | 2.8519 | 0.60% |
| 2023-03-09 | 0 | 3.320 | 3.310 | 3.320 | 3.300 | 3.490 | 8,749,000 | 29,755,467 | 3.4010 | 2.878 | 2.869 | 2.878 | 2.860 | 3.025 | 10,093,993 | 2.9478 | -4.05% |
| 2023-03-08 | 0 | 3.460 | 3.460 | 3.470 | 3.450 | 3.650 | 14,641,000 | 51,463,621 | 3.5150 | 2.999 | 2.999 | 3.008 | 2.990 | 3.164 | 16,891,776 | 3.0467 | -4.16% |
| 2023-03-07 | 0 | 3.610 | 3.610 | 3.630 | 3.560 | 3.710 | 9,716,451 | 35,397,617 | 3.6431 | 3.129 | 3.129 | 3.146 | 3.086 | 3.216 | 11,210,171 | 3.1576 | -1.37% |
| 2023-03-06 | 0 | 3.660 | 3.650 | 3.660 | 3.490 | 3.680 | 10,015,147 | 36,244,150 | 3.6189 | 3.172 | 3.164 | 3.172 | 3.025 | 3.190 | 11,554,786 | 3.1367 | 3.98% |
| 2023-03-03 | 0 | 3.520 | 3.500 | 3.520 | 3.420 | 3.540 | 12,060,250 | 41,841,313 | 3.4694 | 3.051 | 3.034 | 3.051 | 2.964 | 3.068 | 13,914,284 | 3.0071 | 1.15% |
| 2023-03-02 | 0 | 3.480 | 3.470 | 3.480 | 3.400 | 3.570 | 20,966,000 | 72,973,765 | 3.4806 | 3.016 | 3.008 | 3.016 | 2.947 | 3.094 | 24,189,124 | 3.0168 | 1.46% |
| 2023-03-01 | 0 | 3.430 | 3.420 | 3.430 | 3.200 | 3.490 | 30,829,000 | 103,860,084 | 3.3689 | 2.973 | 2.964 | 2.973 | 2.774 | 3.025 | 35,568,373 | 2.9200 | 1.18% |
| 2023-02-28 | 0 | 3.390 | 3.380 | 3.390 | 3.320 | 3.420 | 6,214,000 | 20,906,080 | 3.3644 | 2.938 | 2.930 | 2.938 | 2.878 | 2.964 | 7,169,284 | 2.9161 | -0.29% |
| 2023-02-27 | 0 | 3.400 | 3.400 | 3.410 | 3.300 | 3.450 | 9,106,000 | 30,798,596 | 3.3822 | 2.947 | 2.947 | 2.956 | 2.860 | 2.990 | 10,505,874 | 2.9316 | 0.29% |
| 2023-02-24 | 0 | 3.390 | 3.380 | 3.390 | 3.260 | 3.400 | 11,371,000 | 37,839,000 | 3.3277 | 2.938 | 2.930 | 2.938 | 2.826 | 2.947 | 13,119,075 | 2.8843 | 0.30% |
| 2023-02-23 | 0 | 3.380 | 3.370 | 3.380 | 3.360 | 3.500 | 20,219,218 | 69,521,292 | 3.4384 | 2.930 | 2.921 | 2.930 | 2.912 | 3.034 | 23,327,539 | 2.9802 | 0.00% |
| 2023-02-22 | 0 | 3.380 | 3.370 | 3.380 | 3.290 | 3.400 | 12,654,000 | 42,498,114 | 3.3585 | 2.930 | 2.921 | 2.930 | 2.852 | 2.947 | 14,599,312 | 2.9110 | 0.90% |
| 2023-02-21 | 0 | 3.350 | 3.340 | 3.350 | 3.240 | 3.460 | 35,834,490 | 119,847,529 | 3.3445 | 2.904 | 2.895 | 2.904 | 2.808 | 2.999 | 41,343,362 | 2.8988 | 0.00% |
| 2023-02-20 | 0 | 3.350 | 3.340 | 3.350 | 3.240 | 3.400 | 20,651,000 | 68,332,575 | 3.3089 | 2.904 | 2.895 | 2.904 | 2.808 | 2.947 | 23,825,699 | 2.8680 | 2.76% |
| 2023-02-17 | 0 | 3.260 | 3.260 | 3.270 | 3.140 | 3.440 | 33,933,000 | 111,003,959 | 3.2713 | 2.826 | 2.826 | 2.834 | 2.722 | 2.982 | 39,149,554 | 2.8354 | -4.68% |
| 2023-02-16 | 0 | 3.420 | 3.420 | 3.430 | 3.320 | 3.500 | 25,373,600 | 86,680,976 | 3.4162 | 2.964 | 2.964 | 2.973 | 2.878 | 3.034 | 29,274,309 | 2.9610 | 0.88% |
| 2023-02-15 | 0 | 3.390 | 3.380 | 3.390 | 3.300 | 3.970 | 59,572,883 | 211,977,965 | 3.5583 | 2.938 | 2.930 | 2.938 | 2.860 | 3.441 | 68,731,082 | 3.0842 | -13.08% |
| 2023-02-14 | 0 | 3.900 | 3.890 | 3.900 | 3.600 | 3.920 | 26,004,560 | 98,295,696 | 3.7799 | 3.380 | 3.372 | 3.380 | 3.120 | 3.398 | 30,002,267 | 3.2763 | 5.12% |
| 2023-02-13 | 0 | 3.710 | 3.700 | 3.710 | 3.600 | 3.860 | 15,690,356 | 57,926,768 | 3.6919 | 3.216 | 3.207 | 3.216 | 3.120 | 3.346 | 18,102,450 | 3.1999 | -1.59% |
| 2023-02-10 | 0 | 3.770 | 3.760 | 3.770 | 3.670 | 3.820 | 21,999,000 | 82,503,080 | 3.7503 | 3.268 | 3.259 | 3.268 | 3.181 | 3.311 | 25,380,928 | 3.2506 | 1.07% |
| 2023-02-09 | 0 | 3.730 | 3.730 | 3.740 | 3.520 | 3.770 | 21,068,277 | 76,640,019 | 3.6377 | 3.233 | 3.233 | 3.242 | 3.051 | 3.268 | 24,307,124 | 3.1530 | 0.27% |
| 2023-02-08 | 0 | 3.720 | 3.720 | 3.730 | 3.370 | 3.820 | 29,652,200 | 107,449,092 | 3.6236 | 3.224 | 3.224 | 3.233 | 2.921 | 3.311 | 34,210,662 | 3.1408 | 9.73% |
| 2023-02-07 | 0 | 3.390 | 3.390 | 3.400 | 3.370 | 3.630 | 24,070,910 | 83,757,700 | 3.4796 | 2.938 | 2.938 | 2.947 | 2.921 | 3.146 | 27,771,355 | 3.0160 | -3.97% |
| 2023-02-06 | 0 | 3.530 | 3.530 | 3.540 | 3.340 | 3.570 | 10,347,000 | 36,046,760 | 3.4838 | 3.060 | 3.060 | 3.068 | 2.895 | 3.094 | 11,937,655 | 3.0196 | 0.28% |
| 2023-02-03 | 0 | 3.520 | 3.510 | 3.520 | 3.450 | 3.600 | 5,623,416 | 19,872,374 | 3.5339 | 3.051 | 3.042 | 3.051 | 2.990 | 3.120 | 6,487,909 | 3.0630 | -1.40% |
| 2023-02-02 | 0 | 3.570 | 3.550 | 3.570 | 3.470 | 3.610 | 8,436,000 | 29,965,830 | 3.5521 | 3.094 | 3.077 | 3.094 | 3.008 | 3.129 | 9,732,875 | 3.0788 | 1.13% |
| 2023-02-01 | 0 | 3.530 | 3.520 | 3.530 | 3.410 | 3.600 | 4,015,000 | 13,965,156 | 3.4782 | 3.060 | 3.051 | 3.060 | 2.956 | 3.120 | 4,632,230 | 3.0148 | 2.92% |
| 2023-01-31 | 0 | 3.430 | 3.420 | 3.430 | 3.350 | 3.490 | 9,567,020 | 32,534,179 | 3.4007 | 2.973 | 2.964 | 2.973 | 2.904 | 3.025 | 11,037,768 | 2.9475 | -0.29% |
| 2023-01-30 | 0 | 3.440 | 3.440 | 3.450 | 3.420 | 3.610 | 8,986,000 | 31,540,912 | 3.5100 | 2.982 | 2.982 | 2.990 | 2.964 | 3.129 | 10,367,427 | 3.0423 | -4.97% |
| 2023-01-27 | 0 | 3.620 | 3.610 | 3.620 | 3.510 | 3.660 | 9,512,000 | 34,226,370 | 3.5982 | 3.138 | 3.129 | 3.138 | 3.042 | 3.172 | 10,974,289 | 3.1188 | 1.69% |
| 2023-01-26 | 0 | 3.560 | 3.560 | 3.570 | 3.490 | 3.690 | 7,003,410 | 25,116,454 | 3.5863 | 3.086 | 3.086 | 3.094 | 3.025 | 3.198 | 8,080,051 | 3.1085 | 0.56% |
| 2023-01-20 | 0 | 3.540 | 3.530 | 3.540 | 3.490 | 3.550 | 1,960,065 | 6,936,306 | 3.5388 | 3.068 | 3.060 | 3.068 | 3.025 | 3.077 | 2,261,388 | 3.0673 | 0.28% |
| 2023-01-19 | 0 | 3.530 | 3.520 | 3.530 | 3.430 | 3.560 | 3,661,000 | 12,875,180 | 3.5168 | 3.060 | 3.051 | 3.060 | 2.973 | 3.086 | 4,223,809 | 3.0482 | 0.57% |
| 2023-01-18 | 0 | 3.510 | 3.500 | 3.510 | 3.410 | 3.570 | 8,384,200 | 29,607,190 | 3.5313 | 3.042 | 3.034 | 3.042 | 2.956 | 3.094 | 9,673,111 | 3.0608 | 0.00% |
| 2023-01-17 | 0 | 3.510 | 3.500 | 3.510 | 3.450 | 3.760 | 10,329,200 | 36,312,737 | 3.5155 | 3.042 | 3.034 | 3.042 | 2.990 | 3.259 | 11,917,118 | 3.0471 | -4.62% |
| 2023-01-16 | 0 | 3.680 | 3.660 | 3.680 | 3.520 | 3.880 | 17,235,000 | 63,628,170 | 3.6918 | 3.190 | 3.172 | 3.190 | 3.051 | 3.363 | 19,884,554 | 3.1999 | 2.51% |
| 2023-01-13 | 0 | 3.590 | 3.570 | 3.590 | 3.550 | 3.680 | 4,445,000 | 15,949,880 | 3.5883 | 3.112 | 3.094 | 3.112 | 3.077 | 3.190 | 5,128,334 | 3.1101 | 0.56% |
| 2023-01-12 | 0 | 3.570 | 3.560 | 3.570 | 3.550 | 3.640 | 4,442,000 | 15,862,350 | 3.5710 | 3.094 | 3.086 | 3.094 | 3.077 | 3.155 | 5,124,873 | 3.0952 | 0.28% |
| 2023-01-11 | 0 | 3.560 | 3.550 | 3.560 | 3.540 | 3.820 | 11,379,000 | 41,595,110 | 3.6554 | 3.086 | 3.077 | 3.086 | 3.068 | 3.311 | 13,128,305 | 3.1684 | -1.93% |
| 2023-01-10 | 0 | 3.630 | 3.630 | 3.640 | 3.610 | 3.840 | 7,267,000 | 26,945,517 | 3.7079 | 3.146 | 3.146 | 3.155 | 3.129 | 3.328 | 8,384,163 | 3.2139 | -3.97% |
| 2023-01-09 | 0 | 3.780 | 3.780 | 3.790 | 3.630 | 3.880 | 7,985,703 | 29,860,138 | 3.7392 | 3.276 | 3.276 | 3.285 | 3.146 | 3.363 | 9,213,353 | 3.2410 | 3.28% |
| 2023-01-06 | 0 | 3.660 | 3.640 | 3.660 | 3.560 | 3.680 | 3,923,000 | 14,236,467 | 3.6290 | 3.172 | 3.155 | 3.172 | 3.086 | 3.190 | 4,526,087 | 3.1454 | 1.39% |
| 2023-01-05 | 0 | 3.610 | 3.600 | 3.610 | 3.580 | 3.760 | 3,724,000 | 13,645,120 | 3.6641 | 3.129 | 3.120 | 3.129 | 3.103 | 3.259 | 4,296,494 | 3.1759 | -0.55% |
| 2023-01-04 | 0 | 3.630 | 3.610 | 3.630 | 3.480 | 3.630 | 3,768,271 | 13,457,437 | 3.5712 | 3.146 | 3.129 | 3.146 | 3.016 | 3.146 | 4,347,571 | 3.0954 | 4.31% |
| 2023-01-03 | 0 | 3.480 | 3.450 | 3.480 | 3.330 | 3.500 | 2,024,000 | 6,991,700 | 3.4544 | 3.016 | 2.990 | 3.016 | 2.886 | 3.034 | 2,335,152 | 2.9941 | 1.16% |
| 2022-12-30 | 0 | 3.440 | 3.430 | 3.440 | 3.370 | 3.460 | 1,796,000 | 6,137,000 | 3.4170 | 2.982 | 2.973 | 2.982 | 2.921 | 2.999 | 2,072,101 | 2.9617 | 2.08% |
| 2022-12-29 | 0 | 3.370 | 3.370 | 3.380 | 3.310 | 3.400 | 4,847,000 | 16,204,700 | 3.3432 | 2.921 | 2.921 | 2.930 | 2.869 | 2.947 | 5,592,134 | 2.8978 | -1.17% |
| 2022-12-28 | 0 | 3.410 | 3.400 | 3.410 | 3.350 | 3.570 | 4,691,000 | 15,892,840 | 3.3879 | 2.956 | 2.947 | 2.956 | 2.904 | 3.094 | 5,412,152 | 2.9365 | -0.58% |
| 2022-12-23 | 0 | 3.430 | 3.420 | 3.430 | 3.360 | 3.450 | 1,324,000 | 4,513,780 | 3.4092 | 2.973 | 2.964 | 2.973 | 2.912 | 2.990 | 1,527,540 | 2.9549 | -0.58% |
| 2022-12-22 | 0 | 3.450 | 3.440 | 3.450 | 3.430 | 3.540 | 2,316,600 | 8,011,480 | 3.4583 | 2.990 | 2.982 | 2.990 | 2.973 | 3.068 | 2,672,733 | 2.9975 | -0.86% |
| 2022-12-21 | 0 | 3.480 | 3.470 | 3.480 | 3.370 | 3.490 | 2,231,332 | 7,681,599 | 3.4426 | 3.016 | 3.008 | 3.016 | 2.921 | 3.025 | 2,574,357 | 2.9839 | 0.29% |
| 2022-12-20 | 0 | 3.470 | 3.460 | 3.470 | 3.400 | 3.550 | 4,198,000 | 14,501,520 | 3.4544 | 3.008 | 2.999 | 3.008 | 2.947 | 3.077 | 4,843,363 | 2.9941 | -2.53% |
| 2022-12-19 | 0 | 3.560 | 3.560 | 3.570 | 3.520 | 3.650 | 3,207,132 | 11,376,754 | 3.5473 | 3.086 | 3.086 | 3.094 | 3.051 | 3.164 | 3,700,168 | 3.0747 | -1.11% |
| 2022-12-16 | 0 | 3.600 | 3.600 | 3.610 | 3.520 | 3.650 | 4,772,000 | 17,122,370 | 3.5881 | 3.120 | 3.120 | 3.129 | 3.051 | 3.164 | 5,505,604 | 3.1100 | -0.83% |
| 2022-12-15 | 0 | 3.630 | 3.620 | 3.630 | 3.590 | 3.700 | 9,579,365 | 34,709,986 | 3.6234 | 3.146 | 3.138 | 3.146 | 3.112 | 3.207 | 11,052,010 | 3.1406 | -1.63% |
| 2022-12-14 | 0 | 3.690 | 3.670 | 3.690 | 3.330 | 3.720 | 24,462,991 | 88,163,572 | 3.6040 | 3.198 | 3.181 | 3.198 | 2.886 | 3.224 | 28,223,711 | 3.1237 | 10.48% |
| 2022-12-13 | 0 | 3.340 | 3.340 | 3.350 | 3.290 | 3.380 | 5,422,590 | 18,112,985 | 3.3403 | 2.895 | 2.895 | 2.904 | 2.852 | 2.930 | 6,256,210 | 2.8952 | 0.30% |
| 2022-12-12 | 0 | 3.330 | 3.330 | 3.340 | 3.180 | 3.350 | 7,255,000 | 23,950,410 | 3.3012 | 2.886 | 2.886 | 2.895 | 2.756 | 2.904 | 8,370,318 | 2.8613 | 3.42% |
| 2022-12-09 | 0 | 3.220 | 3.210 | 3.220 | 3.150 | 3.260 | 6,659,000 | 21,349,258 | 3.2061 | 2.791 | 2.782 | 2.791 | 2.730 | 2.826 | 7,682,695 | 2.7789 | 3.21% |
| 2022-12-08 | 0 | 3.120 | 3.110 | 3.120 | 3.000 | 3.150 | 4,718,000 | 14,624,335 | 3.0997 | 2.704 | 2.696 | 2.704 | 2.600 | 2.730 | 5,443,303 | 2.6867 | 3.31% |
| 2022-12-07 | 0 | 3.020 | 3.010 | 3.020 | 3.010 | 3.150 | 4,909,316 | 15,180,352 | 3.0922 | 2.618 | 2.609 | 2.618 | 2.609 | 2.730 | 5,664,030 | 2.6801 | -3.51% |
| 2022-12-06 | 0 | 3.130 | 3.120 | 3.130 | 3.020 | 3.150 | 5,220,000 | 16,080,540 | 3.0806 | 2.713 | 2.704 | 2.713 | 2.618 | 2.730 | 6,022,476 | 2.6701 | 2.29% |
| 2022-12-05 | 0 | 3.060 | 3.060 | 3.080 | 2.990 | 3.100 | 5,357,016 | 16,397,608 | 3.0610 | 2.652 | 2.652 | 2.670 | 2.592 | 2.687 | 6,180,555 | 2.6531 | 3.38% |
| 2022-12-02 | 0 | 2.960 | 2.950 | 2.960 | 2.950 | 3.120 | 2,859,208 | 8,515,979 | 2.9784 | 2.566 | 2.557 | 2.566 | 2.557 | 2.704 | 3,298,757 | 2.5816 | -2.31% |
| 2022-12-01 | 0 | 3.030 | 3.020 | 3.030 | 2.950 | 3.110 | 8,927,962 | 27,084,670 | 3.0337 | 2.626 | 2.618 | 2.626 | 2.557 | 2.696 | 10,300,467 | 2.6295 | 0.66% |
| 2022-11-30 | 0 | 3.010 | 3.010 | 3.020 | 2.810 | 3.050 | 12,645,496 | 37,453,388 | 2.9618 | 2.609 | 2.609 | 2.618 | 2.436 | 2.644 | 14,589,501 | 2.5671 | 7.50% |
| 2022-11-29 | 0 | 2.800 | 2.800 | 2.810 | 2.720 | 2.820 | 1,891,000 | 5,279,600 | 2.7920 | 2.427 | 2.427 | 2.436 | 2.358 | 2.444 | 2,181,705 | 2.4199 | 1.45% |
| 2022-11-28 | 0 | 2.760 | 2.760 | 2.770 | 2.580 | 2.770 | 4,199,000 | 11,376,965 | 2.7094 | 2.392 | 2.392 | 2.401 | 2.236 | 2.401 | 4,844,516 | 2.3484 | 0.36% |
| 2022-11-25 | 0 | 2.750 | 2.750 | 2.760 | 2.730 | 2.800 | 1,009,000 | 2,776,257 | 2.7515 | 2.384 | 2.384 | 2.392 | 2.366 | 2.427 | 1,164,115 | 2.3849 | -0.36% |
| 2022-11-24 | 0 | 2.760 | 2.750 | 2.760 | 2.700 | 2.760 | 2,796,876 | 7,610,070 | 2.7209 | 2.392 | 2.384 | 2.392 | 2.340 | 2.392 | 3,226,843 | 2.3584 | 2.22% |
| 2022-11-23 | 0 | 2.700 | 2.700 | 2.710 | 2.660 | 2.750 | 2,543,600 | 6,864,833 | 2.6989 | 2.340 | 2.340 | 2.349 | 2.306 | 2.384 | 2,934,630 | 2.3392 | 1.12% |
| 2022-11-22 | 0 | 2.670 | 2.670 | 2.680 | 2.630 | 2.720 | 2,447,000 | 6,556,900 | 2.6796 | 2.314 | 2.314 | 2.323 | 2.280 | 2.358 | 2,823,180 | 2.3225 | -0.37% |
| 2022-11-21 | 0 | 2.680 | 2.680 | 2.690 | 2.620 | 2.700 | 2,324,000 | 6,199,760 | 2.6677 | 2.323 | 2.323 | 2.332 | 2.271 | 2.340 | 2,681,271 | 2.3122 | -2.19% |
| 2022-11-18 | 0 | 2.740 | 2.730 | 2.740 | 2.700 | 2.810 | 2,099,732 | 5,793,973 | 2.7594 | 2.375 | 2.366 | 2.375 | 2.340 | 2.436 | 2,422,526 | 2.3917 | -0.36% |
| 2022-11-17 | 0 | 2.750 | 2.750 | 2.760 | 2.680 | 2.840 | 6,142,000 | 16,820,891 | 2.7387 | 2.384 | 2.384 | 2.392 | 2.323 | 2.462 | 7,086,216 | 2.3737 | -0.72% |
| 2022-11-16 | 0 | 2.770 | 2.760 | 2.770 | 2.730 | 2.880 | 11,630,580 | 32,504,787 | 2.7948 | 2.401 | 2.392 | 2.401 | 2.366 | 2.496 | 13,418,561 | 2.4224 | 1.47% |
| 2022-11-15 | 0 | 2.730 | 2.730 | 2.740 | 2.570 | 2.780 | 17,821,409 | 47,713,147 | 2.6773 | 2.366 | 2.366 | 2.375 | 2.228 | 2.410 | 20,561,112 | 2.3206 | 6.23% |
| 2022-11-14 | 0 | 2.570 | 2.570 | 2.580 | 2.530 | 2.650 | 14,892,930 | 38,765,468 | 2.6029 | 2.228 | 2.228 | 2.236 | 2.193 | 2.297 | 17,182,435 | 2.2561 | 1.18% |
| 2022-11-11 | 0 | 2.540 | 2.530 | 2.540 | 2.400 | 2.550 | 13,750,194 | 34,283,931 | 2.4933 | 2.202 | 2.193 | 2.202 | 2.080 | 2.210 | 15,864,025 | 2.1611 | 8.55% |
| 2022-11-10 | 0 | 2.340 | 2.330 | 2.340 | 2.310 | 2.480 | 13,138,000 | 30,794,877 | 2.3440 | 2.028 | 2.020 | 2.028 | 2.002 | 2.150 | 15,157,718 | 2.0316 | -6.77% |
| 2022-11-09 | 0 | 2.510 | 2.510 | 2.520 | 2.480 | 2.590 | 3,751,970 | 9,457,343 | 2.5206 | 2.176 | 2.176 | 2.184 | 2.150 | 2.245 | 4,328,764 | 2.1848 | -1.57% |
| 2022-11-08 | 0 | 2.550 | 2.550 | 2.560 | 2.510 | 2.610 | 5,098,000 | 13,031,992 | 2.5563 | 2.210 | 2.210 | 2.219 | 2.176 | 2.262 | 5,881,721 | 2.2157 | -0.78% |
| 2022-11-07 | 0 | 2.570 | 2.560 | 2.570 | 2.490 | 2.640 | 15,902,408 | 41,114,717 | 2.5854 | 2.228 | 2.219 | 2.228 | 2.158 | 2.288 | 18,347,101 | 2.2409 | 3.21% |
| 2022-11-04 | 0 | 2.490 | 2.490 | 2.500 | 2.400 | 2.510 | 3,455,000 | 8,577,946 | 2.4828 | 2.158 | 2.158 | 2.167 | 2.080 | 2.176 | 3,986,141 | 2.1519 | 3.75% |
| 2022-11-03 | 0 | 2.400 | 2.400 | 2.410 | 2.380 | 2.440 | 4,695,000 | 11,340,810 | 2.4155 | 2.080 | 2.080 | 2.089 | 2.063 | 2.115 | 5,416,767 | 2.0936 | -2.04% |
| 2022-11-02 | 0 | 2.450 | 2.440 | 2.460 | 2.340 | 2.460 | 1,804,000 | 4,375,556 | 2.4255 | 2.124 | 2.115 | 2.132 | 2.028 | 2.132 | 2,081,331 | 2.1023 | 2.08% |
| 2022-11-01 | 0 | 2.400 | 2.390 | 2.400 | 2.320 | 2.410 | 7,068,790 | 16,808,943 | 2.3779 | 2.080 | 2.072 | 2.080 | 2.011 | 2.089 | 8,155,482 | 2.0611 | 0.84% |
| 2022-10-31 | 0 | 2.380 | 2.380 | 2.390 | 2.380 | 2.440 | 3,639,000 | 8,737,859 | 2.4012 | 2.063 | 2.063 | 2.072 | 2.063 | 2.115 | 4,198,427 | 2.0812 | -3.64% |
| 2022-10-28 | 0 | 2.470 | 2.460 | 2.470 | 2.430 | 2.550 | 2,815,000 | 6,988,687 | 2.4827 | 2.141 | 2.132 | 2.141 | 2.106 | 2.210 | 3,247,753 | 2.1519 | -1.98% |
| 2022-10-27 | 0 | 2.520 | 2.520 | 2.530 | 2.380 | 2.590 | 4,245,000 | 10,770,285 | 2.5372 | 2.184 | 2.184 | 2.193 | 2.063 | 2.245 | 4,897,588 | 2.1991 | 5.88% |
| 2022-10-26 | 0 | 2.380 | 2.380 | 2.390 | 2.360 | 2.480 | 3,254,000 | 7,843,189 | 2.4103 | 2.063 | 2.063 | 2.072 | 2.046 | 2.150 | 3,754,241 | 2.0892 | -2.06% |
| 2022-10-25 | 0 | 2.430 | 2.430 | 2.440 | 2.400 | 2.490 | 4,019,000 | 9,810,320 | 2.4410 | 2.106 | 2.106 | 2.115 | 2.080 | 2.158 | 4,636,845 | 2.1157 | -0.82% |
| 2022-10-24 | 0 | 2.450 | 2.440 | 2.450 | 2.440 | 2.600 | 4,191,000 | 10,415,710 | 2.4853 | 2.124 | 2.115 | 2.124 | 2.115 | 2.254 | 4,835,287 | 2.1541 | -5.41% |
| 2022-10-21 | 0 | 2.590 | 2.590 | 2.600 | 2.510 | 2.610 | 2,594,668 | 6,672,739 | 2.5717 | 2.245 | 2.245 | 2.254 | 2.176 | 2.262 | 2,993,549 | 2.2290 | 3.60% |
| 2022-10-20 | 0 | 2.500 | 2.500 | 2.510 | 2.480 | 2.560 | 6,015,487 | 15,055,352 | 2.5028 | 2.167 | 2.167 | 2.176 | 2.150 | 2.219 | 6,940,254 | 2.1693 | -1.19% |
| 2022-10-19 | 0 | 2.530 | 2.530 | 2.540 | 2.520 | 2.630 | 3,506,950 | 8,983,600 | 2.5617 | 2.193 | 2.193 | 2.202 | 2.184 | 2.280 | 4,046,077 | 2.2203 | -1.94% |
| 2022-10-18 | 0 | 2.580 | 2.570 | 2.580 | 2.520 | 2.590 | 2,727,908 | 6,989,990 | 2.5624 | 2.236 | 2.228 | 2.236 | 2.184 | 2.245 | 3,147,272 | 2.2210 | 1.57% |
| 2022-10-17 | 0 | 2.540 | 2.530 | 2.540 | 2.490 | 2.560 | 2,556,733 | 6,444,242 | 2.5205 | 2.202 | 2.193 | 2.202 | 2.158 | 2.219 | 2,949,782 | 2.1847 | 0.79% |
| 2022-10-14 | 0 | 2.520 | 2.520 | 2.530 | 2.520 | 2.620 | 2,294,000 | 5,880,945 | 2.5636 | 2.184 | 2.184 | 2.193 | 2.184 | 2.271 | 2,646,659 | 2.2220 | -1.95% |
| 2022-10-13 | 0 | 2.570 | 2.560 | 2.570 | 2.530 | 2.630 | 2,290,800 | 5,926,842 | 2.5872 | 2.228 | 2.219 | 2.228 | 2.193 | 2.280 | 2,642,967 | 2.2425 | -0.39% |
| 2022-10-12 | 0 | 2.580 | 2.570 | 2.580 | 2.520 | 2.600 | 5,173,267 | 13,237,862 | 2.5589 | 2.236 | 2.228 | 2.236 | 2.184 | 2.254 | 5,968,559 | 2.2179 | -0.39% |
| 2022-10-11 | 0 | 2.590 | 2.590 | 2.600 | 2.470 | 2.640 | 6,353,313 | 16,412,611 | 2.5833 | 2.245 | 2.245 | 2.254 | 2.141 | 2.288 | 7,330,014 | 2.2391 | 3.19% |
| 2022-10-10 | 0 | 2.510 | 2.500 | 2.510 | 2.440 | 2.530 | 4,623,385 | 11,547,802 | 2.4977 | 2.176 | 2.167 | 2.176 | 2.115 | 2.193 | 5,334,143 | 2.1649 | -1.18% |
| 2022-10-07 | 0 | 2.540 | 2.530 | 2.540 | 2.520 | 2.620 | 966,000 | 2,460,460 | 2.5471 | 2.202 | 2.193 | 2.202 | 2.184 | 2.271 | 1,114,504 | 2.2077 | -3.05% |
| 2022-10-06 | 0 | 2.620 | 2.620 | 2.630 | 2.610 | 2.670 | 1,204,000 | 3,176,326 | 2.6381 | 2.271 | 2.271 | 2.280 | 2.262 | 2.314 | 1,389,092 | 2.2866 | -0.38% |
| 2022-10-05 | 0 | 2.630 | 2.630 | 2.640 | 2.580 | 2.690 | 1,894,322 | 5,044,760 | 2.6631 | 2.280 | 2.280 | 2.288 | 2.236 | 2.332 | 2,185,538 | 2.3082 | 3.54% |
| 2022-10-03 | 0 | 2.540 | 2.530 | 2.550 | 2.500 | 2.580 | 1,475,003 | 3,756,492 | 2.5468 | 2.202 | 2.193 | 2.210 | 2.167 | 2.236 | 1,701,757 | 2.2074 | 0.79% |
| 2022-09-30 | 0 | 2.520 | 2.520 | 2.540 | 2.500 | 2.560 | 4,041,424 | 10,206,029 | 2.5254 | 2.184 | 2.184 | 2.202 | 2.167 | 2.219 | 4,662,716 | 2.1889 | -1.56% |
| 2022-09-29 | 0 | 2.560 | 2.540 | 2.560 | 2.500 | 2.560 | 3,000,790 | 7,587,781 | 2.5286 | 2.219 | 2.202 | 2.219 | 2.167 | 2.219 | 3,462,104 | 2.1917 | 2.40% |
| 2022-09-28 | 0 | 2.500 | 2.490 | 2.500 | 2.450 | 2.580 | 5,290,000 | 13,202,925 | 2.4958 | 2.167 | 2.158 | 2.167 | 2.124 | 2.236 | 6,103,237 | 2.1633 | -3.10% |
| 2022-09-27 | 0 | 2.580 | 2.580 | 2.590 | 2.520 | 2.600 | 2,954,210 | 7,566,163 | 2.5611 | 2.236 | 2.236 | 2.245 | 2.184 | 2.254 | 3,408,364 | 2.2199 | 0.39% |
| 2022-09-26 | 0 | 2.570 | 2.570 | 2.580 | 2.540 | 2.630 | 4,380,022 | 11,291,690 | 2.5780 | 2.228 | 2.228 | 2.236 | 2.202 | 2.280 | 5,053,367 | 2.2345 | -1.15% |
| 2022-09-23 | 0 | 2.600 | 2.600 | 2.610 | 2.600 | 2.670 | 2,982,873 | 7,833,948 | 2.6263 | 2.254 | 2.254 | 2.262 | 2.254 | 2.314 | 3,441,433 | 2.2764 | -2.26% |
| 2022-09-22 | 0 | 2.660 | 2.650 | 2.660 | 2.610 | 2.690 | 4,515,012 | 11,957,531 | 2.6484 | 2.306 | 2.297 | 2.306 | 2.262 | 2.332 | 5,209,109 | 2.2955 | -1.48% |
| 2022-09-21 | 0 | 2.700 | 2.690 | 2.700 | 2.670 | 2.750 | 3,352,000 | 9,079,267 | 2.7086 | 2.340 | 2.332 | 2.340 | 2.314 | 2.384 | 3,867,306 | 2.3477 | -2.88% |
| 2022-09-20 | 0 | 2.780 | 2.780 | 2.790 | 2.660 | 2.800 | 3,463,765 | 9,526,616 | 2.7504 | 2.410 | 2.410 | 2.418 | 2.306 | 2.427 | 3,996,253 | 2.3839 | 3.35% |
| 2022-09-19 | 0 | 2.690 | 2.680 | 2.690 | 2.620 | 2.690 | 16,217,598 | 43,147,629 | 2.6605 | 2.332 | 2.323 | 2.332 | 2.271 | 2.332 | 18,710,746 | 2.3060 | 1.13% |
| 2022-09-16 | 0 | 2.660 | 2.650 | 2.660 | 2.620 | 2.670 | 20,977,942 | 55,622,497 | 2.6515 | 2.306 | 2.297 | 2.306 | 2.271 | 2.314 | 24,202,902 | 2.2982 | -0.37% |
| 2022-09-15 | 0 | 2.670 | 2.670 | 2.680 | 2.660 | 2.750 | 5,794,000 | 15,567,440 | 2.6868 | 2.314 | 2.314 | 2.323 | 2.306 | 2.384 | 6,684,717 | 2.3288 | -1.84% |
| 2022-09-14 | 0 | 2.720 | 2.710 | 2.720 | 2.700 | 2.770 | 4,155,000 | 11,378,485 | 2.7385 | 2.358 | 2.349 | 2.358 | 2.340 | 2.401 | 4,793,752 | 2.3736 | -3.55% |
| 2022-09-13 | 0 | 2.820 | 2.810 | 2.830 | 2.780 | 2.860 | 2,794,960 | 7,863,987 | 2.8136 | 2.444 | 2.436 | 2.453 | 2.410 | 2.479 | 3,224,632 | 2.4387 | 0.00% |
| 2022-09-09 | 0 | 2.820 | 2.820 | 2.830 | 2.800 | 2.920 | 8,255,000 | 23,595,430 | 2.8583 | 2.444 | 2.444 | 2.453 | 2.427 | 2.531 | 9,524,049 | 2.4775 | 0.71% |
| 2022-09-08 | 0 | 2.800 | 2.790 | 2.800 | 2.710 | 2.820 | 5,154,796 | 14,297,145 | 2.7736 | 2.427 | 2.418 | 2.427 | 2.349 | 2.444 | 5,947,248 | 2.4040 | 1.82% |
| 2022-09-07 | 0 | 2.750 | 2.750 | 2.760 | 2.720 | 2.830 | 4,058,334 | 11,160,703 | 2.7501 | 2.384 | 2.384 | 2.392 | 2.358 | 2.453 | 4,682,226 | 2.3836 | -3.17% |
| 2022-09-06 | 0 | 2.840 | 2.840 | 2.850 | 2.710 | 2.870 | 5,731,000 | 16,148,520 | 2.8177 | 2.462 | 2.462 | 2.470 | 2.349 | 2.488 | 6,612,032 | 2.4423 | 4.03% |
| 2022-09-05 | 0 | 2.730 | 2.720 | 2.730 | 2.670 | 2.740 | 2,883,000 | 7,808,940 | 2.7086 | 2.366 | 2.358 | 2.366 | 2.314 | 2.375 | 3,326,206 | 2.3477 | 0.00% |
| 2022-09-02 | 0 | 2.730 | 2.720 | 2.730 | 2.700 | 2.790 | 5,474,178 | 14,936,927 | 2.7286 | 2.366 | 2.358 | 2.366 | 2.340 | 2.418 | 6,315,729 | 2.3650 | -2.15% |
| 2022-09-01 | 0 | 2.790 | 2.780 | 2.790 | 2.770 | 2.830 | 2,227,000 | 6,222,216 | 2.7940 | 2.418 | 2.410 | 2.418 | 2.401 | 2.453 | 2,569,359 | 2.4217 | -1.06% |
| 2022-08-31 | 0 | 2.820 | 2.810 | 2.820 | 2.810 | 2.910 | 2,998,363 | 8,498,704 | 2.8344 | 2.444 | 2.436 | 2.444 | 2.436 | 2.522 | 3,459,304 | 2.4568 | -1.05% |
| 2022-08-30 | 0 | 2.850 | 2.850 | 2.860 | 2.800 | 2.870 | 2,696,000 | 7,629,345 | 2.8299 | 2.470 | 2.470 | 2.479 | 2.427 | 2.488 | 3,110,459 | 2.4528 | 0.00% |
| 2022-08-29 | 0 | 2.850 | 2.840 | 2.850 | 2.840 | 3.000 | 2,717,670 | 7,778,706 | 2.8623 | 2.470 | 2.462 | 2.470 | 2.462 | 2.600 | 3,135,460 | 2.4809 | -2.40% |
| 2022-08-26 | 0 | 2.920 | 2.910 | 2.920 | 2.890 | 2.960 | 1,233,639 | 3,598,390 | 2.9169 | 2.531 | 2.522 | 2.531 | 2.505 | 2.566 | 1,423,288 | 2.5282 | 0.00% |
| 2022-08-25 | 0 | 2.920 | 2.920 | 2.930 | 2.860 | 2.950 | 2,400,010 | 6,980,158 | 2.9084 | 2.531 | 2.531 | 2.540 | 2.479 | 2.557 | 2,768,966 | 2.5209 | 0.34% |
| 2022-08-24 | 0 | 2.910 | 2.910 | 2.920 | 2.900 | 2.970 | 1,384,000 | 4,043,412 | 2.9215 | 2.522 | 2.522 | 2.531 | 2.514 | 2.574 | 1,596,764 | 2.5323 | -1.69% |
| 2022-08-23 | 0 | 2.960 | 2.950 | 2.960 | 2.960 | 3.040 | 2,526,000 | 7,528,046 | 2.9802 | 2.566 | 2.557 | 2.566 | 2.566 | 2.635 | 2,914,325 | 2.5831 | -3.27% |
| 2022-08-22 | 0 | 3.060 | 3.050 | 3.060 | 3.030 | 3.120 | 1,855,600 | 5,680,188 | 3.0611 | 2.652 | 2.644 | 2.652 | 2.626 | 2.704 | 2,140,863 | 2.6532 | -0.33% |
| 2022-08-19 | 0 | 3.070 | 3.070 | 3.090 | 3.050 | 3.110 | 1,874,516 | 5,758,234 | 3.0719 | 2.661 | 2.661 | 2.678 | 2.644 | 2.696 | 2,162,687 | 2.6625 | -0.16% |
| 2022-08-18 | 0 | 3.140 | 3.130 | 3.140 | 3.120 | 3.190 | 2,860,000 | 9,002,525 | 3.1477 | 2.665 | 2.657 | 2.665 | 2.648 | 2.708 | 3,369,420 | 2.6718 | -1.87% |
| 2022-08-17 | 0 | 3.200 | 3.200 | 3.210 | 3.170 | 3.230 | 2,552,000 | 8,208,567 | 3.2165 | 2.716 | 2.716 | 2.725 | 2.691 | 2.742 | 3,006,559 | 2.7302 | 0.31% |
| 2022-08-16 | 0 | 3.190 | 3.180 | 3.190 | 3.110 | 3.210 | 4,346,000 | 13,795,290 | 3.1742 | 2.708 | 2.699 | 2.708 | 2.640 | 2.725 | 5,120,104 | 2.6943 | 2.24% |
| 2022-08-15 | 0 | 3.120 | 3.120 | 3.130 | 3.100 | 3.230 | 1,396,000 | 4,381,805 | 3.1388 | 2.648 | 2.648 | 2.657 | 2.631 | 2.742 | 1,644,654 | 2.6643 | -2.19% |
| 2022-08-12 | 0 | 3.190 | 3.180 | 3.190 | 3.120 | 3.210 | 3,623,000 | 11,579,050 | 3.1960 | 2.708 | 2.699 | 2.708 | 2.648 | 2.725 | 4,268,324 | 2.7128 | 0.63% |
| 2022-08-11 | 0 | 3.170 | 3.160 | 3.170 | 3.080 | 3.200 | 4,116,000 | 13,037,207 | 3.1674 | 2.691 | 2.682 | 2.691 | 2.614 | 2.716 | 4,849,137 | 2.6886 | 3.26% |
| 2022-08-10 | 0 | 3.070 | 3.060 | 3.070 | 3.010 | 3.140 | 5,070,000 | 15,527,860 | 3.0627 | 2.606 | 2.597 | 2.606 | 2.555 | 2.665 | 5,973,062 | 2.5996 | -4.06% |
| 2022-08-09 | 0 | 3.200 | 3.200 | 3.210 | 3.050 | 3.230 | 5,899,000 | 18,711,778 | 3.1720 | 2.716 | 2.716 | 2.725 | 2.589 | 2.742 | 6,949,723 | 2.6924 | 4.58% |
| 2022-08-08 | 0 | 3.060 | 3.060 | 3.070 | 2.980 | 3.100 | 5,344,000 | 16,366,735 | 3.0626 | 2.597 | 2.597 | 2.606 | 2.529 | 2.631 | 6,295,867 | 2.5996 | 0.66% |
| 2022-08-05 | 0 | 3.040 | 3.040 | 3.050 | 2.890 | 3.070 | 7,816,693 | 23,566,539 | 3.0149 | 2.580 | 2.580 | 2.589 | 2.453 | 2.606 | 9,208,993 | 2.5591 | 5.56% |
| 2022-08-04 | 0 | 2.880 | 2.870 | 2.880 | 2.820 | 2.880 | 5,247,000 | 14,902,614 | 2.8402 | 2.445 | 2.436 | 2.445 | 2.394 | 2.445 | 6,181,589 | 2.4108 | 2.13% |
| 2022-08-03 | 0 | 2.820 | 2.810 | 2.820 | 2.780 | 2.850 | 4,223,719 | 11,921,497 | 2.8225 | 2.394 | 2.385 | 2.394 | 2.360 | 2.419 | 4,976,043 | 2.3958 | 0.00% |
| 2022-08-02 | 0 | 2.820 | 2.810 | 2.820 | 2.750 | 2.910 | 3,855,000 | 10,809,630 | 2.8041 | 2.394 | 2.385 | 2.394 | 2.334 | 2.470 | 4,541,648 | 2.3801 | -2.76% |
| 2022-08-01 | 0 | 2.900 | 2.900 | 2.910 | 2.900 | 3.000 | 3,053,917 | 8,897,667 | 2.9135 | 2.462 | 2.462 | 2.470 | 2.462 | 2.546 | 3,597,877 | 2.4730 | -2.68% |
| 2022-07-29 | 0 | 2.980 | 2.970 | 2.980 | 2.930 | 3.060 | 3,958,390 | 11,764,709 | 2.9721 | 2.529 | 2.521 | 2.529 | 2.487 | 2.597 | 4,663,454 | 2.5227 | -0.67% |
| 2022-07-28 | 0 | 3.000 | 2.990 | 3.000 | 2.940 | 3.010 | 1,812,000 | 5,410,676 | 2.9860 | 2.546 | 2.538 | 2.546 | 2.496 | 2.555 | 2,134,751 | 2.5346 | 2.04% |
| 2022-07-27 | 0 | 2.940 | 2.930 | 2.940 | 2.910 | 2.980 | 5,873,000 | 17,243,661 | 2.9361 | 2.496 | 2.487 | 2.496 | 2.470 | 2.529 | 6,919,092 | 2.4922 | -0.34% |
| 2022-07-26 | 0 | 2.950 | 2.950 | 2.960 | 2.900 | 3.000 | 8,126,890 | 24,090,469 | 2.9643 | 2.504 | 2.504 | 2.512 | 2.462 | 2.546 | 9,574,442 | 2.5161 | -1.99% |
| 2022-07-25 | 0 | 3.010 | 3.010 | 3.020 | 2.990 | 3.050 | 3,529,001 | 10,640,735 | 3.0152 | 2.555 | 2.555 | 2.563 | 2.538 | 2.589 | 4,157,582 | 2.5594 | 0.00% |
| 2022-07-22 | 0 | 3.010 | 3.000 | 3.010 | 2.980 | 3.060 | 3,038,238 | 9,134,174 | 3.0064 | 2.555 | 2.546 | 2.555 | 2.529 | 2.597 | 3,579,405 | 2.5519 | -0.99% |
| 2022-07-21 | 0 | 3.040 | 3.040 | 3.050 | 3.030 | 3.090 | 2,030,000 | 6,201,640 | 3.0550 | 2.580 | 2.580 | 2.589 | 2.572 | 2.623 | 2,391,581 | 2.5931 | -0.65% |
| 2022-07-20 | 0 | 3.060 | 3.060 | 3.070 | 3.010 | 3.090 | 2,141,000 | 6,559,101 | 3.0636 | 2.597 | 2.597 | 2.606 | 2.555 | 2.623 | 2,522,352 | 2.6004 | 0.33% |
| 2022-07-19 | 0 | 3.050 | 3.040 | 3.050 | 3.010 | 3.060 | 3,107,615 | 9,433,301 | 3.0355 | 2.589 | 2.580 | 2.589 | 2.555 | 2.597 | 3,661,140 | 2.5766 | 0.00% |
| 2022-07-18 | 0 | 3.050 | 3.040 | 3.050 | 2.960 | 3.070 | 3,089,400 | 9,388,126 | 3.0388 | 2.589 | 2.580 | 2.589 | 2.512 | 2.606 | 3,639,680 | 2.5794 | 3.74% |
| 2022-07-15 | 0 | 2.940 | 2.930 | 2.940 | 2.930 | 3.030 | 2,927,480 | 8,670,901 | 2.9619 | 2.496 | 2.487 | 2.496 | 2.487 | 2.572 | 3,448,919 | 2.5141 | -2.97% |
| 2022-07-14 | 0 | 3.030 | 3.020 | 3.030 | 2.950 | 3.050 | 5,974,000 | 17,879,770 | 2.9929 | 2.572 | 2.563 | 2.572 | 2.504 | 2.589 | 7,038,082 | 2.5404 | 0.33% |
| 2022-07-13 | 0 | 3.020 | 3.020 | 3.030 | 3.020 | 3.140 | 7,104,000 | 21,697,800 | 3.0543 | 2.563 | 2.563 | 2.572 | 2.563 | 2.665 | 8,369,356 | 2.5925 | -3.82% |
| 2022-07-12 | 0 | 3.140 | 3.140 | 3.150 | 3.110 | 3.170 | 2,825,000 | 8,869,870 | 3.1398 | 2.665 | 2.665 | 2.674 | 2.640 | 2.691 | 3,328,186 | 2.6651 | -0.95% |
| 2022-07-11 | 0 | 3.170 | 3.160 | 3.170 | 3.140 | 3.230 | 3,682,000 | 11,663,899 | 3.1678 | 2.691 | 2.682 | 2.691 | 2.665 | 2.742 | 4,337,833 | 2.6889 | -1.86% |
| 2022-07-08 | 0 | 3.230 | 3.230 | 3.240 | 3.200 | 3.250 | 3,845,959 | 12,392,557 | 3.2222 | 2.742 | 2.742 | 2.750 | 2.716 | 2.759 | 4,530,997 | 2.7351 | -0.31% |
| 2022-07-07 | 0 | 3.240 | 3.230 | 3.240 | 3.170 | 3.260 | 3,778,885 | 12,145,204 | 3.2140 | 2.750 | 2.742 | 2.750 | 2.691 | 2.767 | 4,451,976 | 2.7280 | -0.31% |
| 2022-07-06 | 0 | 3.250 | 3.240 | 3.250 | 3.200 | 3.340 | 5,862,516 | 18,979,596 | 3.2374 | 2.759 | 2.750 | 2.759 | 2.716 | 2.835 | 6,906,740 | 2.7480 | -1.81% |
| 2022-07-05 | 0 | 3.310 | 3.310 | 3.320 | 3.300 | 3.440 | 2,764,002 | 9,206,318 | 3.3308 | 2.810 | 2.810 | 2.818 | 2.801 | 2.920 | 3,256,323 | 2.8272 | -0.30% |
| 2022-07-04 | 0 | 3.320 | 3.320 | 3.330 | 3.320 | 3.380 | 2,871,163 | 9,586,084 | 3.3387 | 2.818 | 2.818 | 2.827 | 2.818 | 2.869 | 3,382,571 | 2.8340 | -1.48% |
| 2022-06-30 | 0 | 3.370 | 3.370 | 3.390 | 3.360 | 3.430 | 3,725,192 | 12,624,282 | 3.3889 | 2.860 | 2.860 | 2.877 | 2.852 | 2.911 | 4,388,719 | 2.8765 | -2.03% |
| 2022-06-29 | 0 | 3.440 | 3.430 | 3.440 | 3.400 | 3.490 | 3,671,000 | 12,615,835 | 3.4366 | 2.920 | 2.911 | 2.920 | 2.886 | 2.962 | 4,324,874 | 2.9170 | -1.15% |
| 2022-06-28 | 0 | 3.480 | 3.470 | 3.480 | 3.380 | 3.480 | 4,777,000 | 16,412,520 | 3.4357 | 2.954 | 2.945 | 2.954 | 2.869 | 2.954 | 5,627,874 | 2.9163 | 3.26% |
| 2022-06-27 | 0 | 3.370 | 3.370 | 3.380 | 3.290 | 3.390 | 5,901,000 | 19,861,960 | 3.3659 | 2.860 | 2.860 | 2.869 | 2.793 | 2.877 | 6,952,079 | 2.8570 | 2.43% |
| 2022-06-24 | 0 | 3.290 | 3.280 | 3.290 | 3.250 | 3.300 | 3,384,000 | 11,076,354 | 3.2732 | 2.793 | 2.784 | 2.793 | 2.759 | 2.801 | 3,986,754 | 2.7783 | 0.61% |
| 2022-06-23 | 0 | 3.270 | 3.270 | 3.280 | 3.250 | 3.300 | 2,652,000 | 8,670,870 | 3.2696 | 2.776 | 2.776 | 2.784 | 2.759 | 2.801 | 3,124,371 | 2.7752 | 0.00% |
| 2022-06-22 | 0 | 3.270 | 3.270 | 3.280 | 3.240 | 3.340 | 5,961,701 | 19,659,827 | 3.2977 | 2.776 | 2.776 | 2.784 | 2.750 | 2.835 | 7,023,592 | 2.7991 | -2.10% |
| 2022-06-21 | 0 | 3.340 | 3.340 | 3.350 | 3.310 | 3.380 | 2,813,998 | 9,438,408 | 3.3541 | 2.835 | 2.835 | 2.844 | 2.810 | 2.869 | 3,315,224 | 2.8470 | 0.00% |
| 2022-06-20 | 0 | 3.340 | 3.340 | 3.350 | 3.200 | 3.360 | 4,755,257 | 15,738,545 | 3.3097 | 2.835 | 2.835 | 2.844 | 2.716 | 2.852 | 5,602,258 | 2.8093 | 3.41% |
| 2022-06-17 | 0 | 3.230 | 3.230 | 3.250 | 3.210 | 3.290 | 9,230,727 | 29,960,250 | 3.2457 | 2.742 | 2.742 | 2.759 | 2.725 | 2.793 | 10,874,893 | 2.7550 | -1.22% |
| 2022-06-16 | 0 | 3.270 | 3.260 | 3.270 | 3.250 | 3.380 | 4,552,068 | 15,050,153 | 3.3062 | 2.776 | 2.767 | 2.776 | 2.759 | 2.869 | 5,362,877 | 2.8064 | -1.80% |
| 2022-06-15 | 0 | 3.330 | 3.330 | 3.340 | 3.280 | 3.390 | 6,582,000 | 21,983,255 | 3.3399 | 2.827 | 2.827 | 2.835 | 2.784 | 2.877 | 7,754,378 | 2.8349 | 0.30% |
| 2022-06-14 | 0 | 3.320 | 3.320 | 3.330 | 3.200 | 3.350 | 11,623,386 | 37,988,439 | 3.2683 | 2.818 | 2.818 | 2.827 | 2.716 | 2.844 | 13,693,730 | 2.7741 | 0.30% |
| 2022-06-13 | 0 | 3.310 | 3.310 | 3.320 | 3.310 | 3.470 | 13,630,004 | 45,759,173 | 3.3572 | 2.810 | 2.810 | 2.818 | 2.810 | 2.945 | 16,057,764 | 2.8497 | -5.70% |
| 2022-06-10 | 0 | 3.510 | 3.500 | 3.510 | 3.480 | 3.580 | 12,131,513 | 42,617,945 | 3.5130 | 2.979 | 2.971 | 2.979 | 2.954 | 3.039 | 14,292,364 | 2.9819 | -2.23% |
| 2022-06-09 | 0 | 3.590 | 3.590 | 3.600 | 3.580 | 3.700 | 6,034,928 | 21,877,556 | 3.6252 | 3.047 | 3.047 | 3.056 | 3.039 | 3.141 | 7,109,862 | 3.0771 | -2.71% |
| 2022-06-08 | 0 | 3.690 | 3.690 | 3.700 | 3.610 | 3.690 | 8,397,307 | 30,658,124 | 3.6509 | 3.132 | 3.132 | 3.141 | 3.064 | 3.132 | 9,893,025 | 3.0990 | 1.10% |
| 2022-06-07 | 0 | 3.650 | 3.650 | 3.670 | 3.630 | 3.720 | 8,118,388 | 29,734,081 | 3.6626 | 3.098 | 3.098 | 3.115 | 3.081 | 3.158 | 9,564,426 | 3.1088 | -1.08% |
| 2022-06-06 | 0 | 3.690 | 3.680 | 3.690 | 3.650 | 3.780 | 8,254,929 | 30,488,901 | 3.6934 | 3.132 | 3.124 | 3.132 | 3.098 | 3.209 | 9,725,287 | 3.1350 | -2.64% |
| 2022-06-02 | 0 | 3.790 | 3.790 | 3.800 | 3.700 | 3.810 | 6,878,000 | 25,818,013 | 3.7537 | 3.217 | 3.217 | 3.225 | 3.141 | 3.234 | 8,103,101 | 3.1862 | -0.26% |
| 2022-06-01 | 0 | 3.800 | 3.800 | 3.810 | 3.740 | 3.850 | 21,668,836 | 82,600,329 | 3.8119 | 3.225 | 3.225 | 3.234 | 3.175 | 3.268 | 25,528,463 | 3.2356 | -0.52% |
| 2022-05-31 | 0 | 3.820 | 3.820 | 3.850 | 3.670 | 3.870 | 116,378,987 | 443,739,877 | 3.8129 | 3.242 | 3.242 | 3.268 | 3.115 | 3.285 | 137,108,274 | 3.2364 | 2.41% |
| 2022-05-30 | 0 | 3.730 | 3.730 | 3.740 | 3.650 | 3.750 | 12,644,559 | 46,793,347 | 3.7007 | 3.166 | 3.166 | 3.175 | 3.098 | 3.183 | 14,896,793 | 3.1412 | 1.91% |
| 2022-05-27 | 0 | 3.660 | 3.650 | 3.660 | 3.620 | 3.710 | 8,365,002 | 30,546,717 | 3.6517 | 3.107 | 3.098 | 3.107 | 3.073 | 3.149 | 9,854,966 | 3.0996 | 0.27% |
| 2022-05-26 | 0 | 3.650 | 3.640 | 3.650 | 3.630 | 3.750 | 6,897,121 | 25,251,111 | 3.6611 | 3.098 | 3.090 | 3.098 | 3.081 | 3.183 | 8,125,628 | 3.1076 | -1.35% |
| 2022-05-25 | 0 | 3.700 | 3.700 | 3.710 | 3.560 | 3.730 | 13,068,704 | 47,943,770 | 3.6686 | 3.141 | 3.141 | 3.149 | 3.022 | 3.166 | 15,396,486 | 3.1139 | 2.78% |
| 2022-05-24 | 0 | 3.600 | 3.600 | 3.610 | 3.550 | 3.690 | 7,719,000 | 27,658,050 | 3.5831 | 3.056 | 3.056 | 3.064 | 3.013 | 3.132 | 9,093,899 | 3.0414 | -1.37% |
| 2022-05-23 | 0 | 3.650 | 3.640 | 3.650 | 3.600 | 3.700 | 6,395,900 | 23,293,127 | 3.6419 | 3.098 | 3.090 | 3.098 | 3.056 | 3.141 | 7,535,130 | 3.0913 | 0.83% |
| 2022-05-20 | 0 | 3.620 | 3.610 | 3.620 | 3.530 | 3.620 | 15,484,257 | 55,568,929 | 3.5887 | 3.073 | 3.064 | 3.073 | 2.996 | 3.073 | 18,242,294 | 3.0462 | 2.26% |
| 2022-05-19 | 0 | 3.540 | 3.530 | 3.540 | 3.520 | 3.600 | 7,144,008 | 25,346,565 | 3.5479 | 3.005 | 2.996 | 3.005 | 2.988 | 3.056 | 8,416,490 | 3.0115 | -2.21% |
| 2022-05-18 | 0 | 3.620 | 3.610 | 3.620 | 3.570 | 3.650 | 5,795,973 | 20,913,142 | 3.6082 | 3.073 | 3.064 | 3.073 | 3.030 | 3.098 | 6,828,345 | 3.0627 | -0.28% |
| 2022-05-17 | 0 | 3.630 | 3.620 | 3.630 | 3.550 | 3.640 | 8,338,664 | 30,012,087 | 3.5991 | 3.081 | 3.073 | 3.081 | 3.013 | 3.090 | 9,823,937 | 3.0550 | 1.40% |
| 2022-05-16 | 0 | 3.580 | 3.570 | 3.580 | 3.470 | 3.610 | 8,225,424 | 29,015,382 | 3.5275 | 3.039 | 3.030 | 3.039 | 2.945 | 3.064 | 9,690,527 | 2.9942 | 0.85% |
| 2022-05-13 | 0 | 3.660 | 3.630 | 3.660 | 3.600 | 3.680 | 12,864,612 | 46,817,289 | 3.6392 | 3.013 | 2.989 | 3.013 | 2.964 | 3.030 | 15,625,665 | 2.9962 | -0.27% |
| 2022-05-12 | 0 | 3.670 | 3.660 | 3.670 | 3.640 | 3.730 | 6,573,328 | 24,240,152 | 3.6877 | 3.022 | 3.013 | 3.022 | 2.997 | 3.071 | 7,984,121 | 3.0360 | 0.00% |
| 2022-05-11 | 0 | 3.670 | 3.670 | 3.680 | 3.630 | 3.780 | 6,685,347 | 24,816,413 | 3.7121 | 3.022 | 3.022 | 3.030 | 2.989 | 3.112 | 8,120,182 | 3.0561 | 0.27% |
| 2022-05-10 | 0 | 3.660 | 3.650 | 3.660 | 3.530 | 3.730 | 15,568,631 | 56,691,948 | 3.6414 | 3.013 | 3.005 | 3.013 | 2.906 | 3.071 | 18,910,031 | 2.9980 | 1.95% |
| 2022-05-06 | 0 | 3.590 | 3.590 | 3.600 | 3.540 | 3.650 | 6,792,796 | 24,400,263 | 3.5921 | 2.956 | 2.956 | 2.964 | 2.914 | 3.005 | 8,250,692 | 2.9574 | -2.71% |
| 2022-05-05 | 0 | 3.690 | 3.690 | 3.700 | 3.680 | 3.770 | 5,811,125 | 21,598,196 | 3.7167 | 3.038 | 3.038 | 3.046 | 3.030 | 3.104 | 7,058,331 | 3.0600 | -0.27% |
| 2022-05-04 | 0 | 3.700 | 3.690 | 3.700 | 3.680 | 3.780 | 4,549,864 | 16,893,669 | 3.7130 | 3.046 | 3.038 | 3.046 | 3.030 | 3.112 | 5,526,374 | 3.0569 | -1.07% |
| 2022-05-03 | 0 | 3.740 | 3.740 | 3.750 | 3.650 | 3.790 | 5,021,638 | 18,745,240 | 3.7329 | 3.079 | 3.079 | 3.087 | 3.005 | 3.120 | 6,099,402 | 3.0733 | -1.06% |
| 2022-04-29 | 0 | 3.780 | 3.770 | 3.780 | 3.610 | 3.790 | 7,781,679 | 28,948,796 | 3.7201 | 3.112 | 3.104 | 3.112 | 2.972 | 3.120 | 9,451,813 | 3.0628 | 2.44% |
| 2022-04-28 | 0 | 3.690 | 3.680 | 3.690 | 3.570 | 3.720 | 7,391,605 | 26,882,660 | 3.6369 | 3.038 | 3.030 | 3.038 | 2.939 | 3.063 | 8,978,020 | 2.9943 | 1.10% |
| 2022-04-27 | 0 | 3.650 | 3.640 | 3.650 | 3.530 | 3.660 | 9,145,785 | 33,159,608 | 3.6257 | 3.005 | 2.997 | 3.005 | 2.906 | 3.013 | 11,108,689 | 2.9850 | 0.55% |
| 2022-04-26 | 0 | 3.630 | 3.620 | 3.630 | 3.600 | 3.710 | 3,907,913 | 14,288,243 | 3.6562 | 2.989 | 2.980 | 2.989 | 2.964 | 3.054 | 4,746,645 | 3.0102 | 0.00% |
| 2022-04-25 | 0 | 3.630 | 3.630 | 3.640 | 3.550 | 3.790 | 10,696,270 | 38,683,104 | 3.6165 | 2.989 | 2.989 | 2.997 | 2.923 | 3.120 | 12,991,945 | 2.9775 | -4.47% |
| 2022-04-22 | 0 | 3.800 | 3.790 | 3.800 | 3.730 | 3.880 | 4,244,616 | 16,190,210 | 3.8143 | 3.129 | 3.120 | 3.129 | 3.071 | 3.194 | 5,155,612 | 3.1403 | 0.00% |
| 2022-04-21 | 0 | 3.800 | 3.790 | 3.800 | 3.760 | 3.860 | 3,388,306 | 12,898,062 | 3.8066 | 3.129 | 3.120 | 3.129 | 3.096 | 3.178 | 4,115,517 | 3.1340 | -0.26% |
| 2022-04-20 | 0 | 3.810 | 3.800 | 3.810 | 3.730 | 3.870 | 8,370,902 | 31,804,955 | 3.7995 | 3.137 | 3.129 | 3.137 | 3.071 | 3.186 | 10,167,498 | 3.1281 | 0.79% |
| 2022-04-19 | 0 | 3.780 | 3.770 | 3.780 | 3.660 | 3.900 | 19,242,536 | 71,802,994 | 3.7315 | 3.112 | 3.104 | 3.112 | 3.013 | 3.211 | 23,372,444 | 3.0721 | -3.32% |
| 2022-04-14 | 0 | 3.910 | 3.900 | 3.910 | 3.830 | 3.970 | 7,951,951 | 31,040,325 | 3.9035 | 3.219 | 3.211 | 3.219 | 3.153 | 3.269 | 9,658,630 | 3.2137 | 2.36% |
| 2022-04-13 | 0 | 3.820 | 3.820 | 3.840 | 3.820 | 3.890 | 6,851,681 | 26,312,081 | 3.8402 | 3.145 | 3.145 | 3.161 | 3.145 | 3.203 | 8,322,216 | 3.1617 | -1.04% |
| 2022-04-12 | 0 | 3.860 | 3.850 | 3.860 | 3.810 | 3.960 | 9,120,948 | 35,231,828 | 3.8627 | 3.178 | 3.170 | 3.178 | 3.137 | 3.260 | 11,078,521 | 3.1802 | -1.78% |
| 2022-04-11 | 0 | 3.930 | 3.920 | 3.930 | 3.910 | 4.000 | 3,119,355 | 12,278,517 | 3.9362 | 3.236 | 3.227 | 3.236 | 3.219 | 3.293 | 3,788,843 | 3.2407 | -1.75% |
| 2022-04-08 | 0 | 4.000 | 4.000 | 4.010 | 3.930 | 4.000 | 4,043,656 | 16,067,069 | 3.9734 | 3.293 | 3.293 | 3.301 | 3.236 | 3.293 | 4,911,521 | 3.2713 | 1.27% |
| 2022-04-07 | 0 | 3.950 | 3.950 | 3.960 | 3.940 | 4.070 | 7,303,782 | 29,093,362 | 3.9833 | 3.252 | 3.252 | 3.260 | 3.244 | 3.351 | 8,871,348 | 3.2795 | -2.71% |
| 2022-04-06 | 0 | 4.060 | 4.050 | 4.060 | 4.010 | 4.130 | 6,249,187 | 25,427,110 | 4.0689 | 3.343 | 3.334 | 3.343 | 3.301 | 3.400 | 7,590,412 | 3.3499 | -1.93% |
| 2022-04-04 | 0 | 4.140 | 4.130 | 4.140 | 4.070 | 4.200 | 8,265,502 | 34,330,265 | 4.1534 | 3.408 | 3.400 | 3.408 | 3.351 | 3.458 | 10,039,476 | 3.4195 | 1.72% |
| 2022-04-01 | 0 | 4.070 | 4.060 | 4.070 | 4.020 | 4.100 | 4,111,844 | 16,683,507 | 4.0574 | 3.351 | 3.343 | 3.351 | 3.310 | 3.376 | 4,994,344 | 3.3405 | -0.49% |
| 2022-03-31 | 0 | 4.090 | 4.080 | 4.090 | 4.060 | 4.150 | 6,774,759 | 27,760,079 | 4.0976 | 3.367 | 3.359 | 3.367 | 3.343 | 3.417 | 8,228,784 | 3.3735 | -0.24% |
| 2022-03-30 | 0 | 4.100 | 4.090 | 4.100 | 4.030 | 4.120 | 5,557,400 | 22,663,989 | 4.0782 | 3.376 | 3.367 | 3.376 | 3.318 | 3.392 | 6,750,151 | 3.3576 | 2.76% |
| 2022-03-29 | 0 | 3.990 | 3.980 | 3.990 | 3.970 | 4.080 | 4,663,000 | 18,647,990 | 3.9991 | 3.285 | 3.277 | 3.285 | 3.269 | 3.359 | 5,663,791 | 3.2925 | -2.21% |
| 2022-03-28 | 0 | 4.080 | 4.070 | 4.080 | 3.880 | 4.080 | 11,005,938 | 44,106,786 | 4.0075 | 3.359 | 3.351 | 3.359 | 3.194 | 3.359 | 13,368,075 | 3.2994 | 0.99% |
| 2022-03-25 | 0 | 4.040 | 4.030 | 4.040 | 3.980 | 4.190 | 15,129,500 | 61,439,265 | 4.0609 | 3.326 | 3.318 | 3.326 | 3.277 | 3.450 | 18,376,652 | 3.3433 | -4.94% |
| 2022-03-24 | 0 | 4.250 | 4.240 | 4.250 | 4.240 | 4.340 | 6,272,322 | 26,830,350 | 4.2776 | 3.499 | 3.491 | 3.499 | 3.491 | 3.573 | 7,618,512 | 3.5217 | -2.07% |
| 2022-03-23 | 0 | 4.340 | 4.330 | 4.340 | 4.270 | 4.480 | 5,578,561 | 24,309,953 | 4.3577 | 3.573 | 3.565 | 3.573 | 3.515 | 3.688 | 6,775,854 | 3.5877 | -1.36% |
| 2022-03-22 | 0 | 4.400 | 4.390 | 4.400 | 4.330 | 4.430 | 4,170,169 | 18,225,625 | 4.3705 | 3.623 | 3.614 | 3.623 | 3.565 | 3.647 | 5,065,187 | 3.5982 | 0.46% |
| 2022-03-21 | 0 | 4.380 | 4.380 | 4.390 | 4.330 | 4.770 | 4,915,595 | 21,646,766 | 4.4037 | 3.606 | 3.606 | 3.614 | 3.565 | 3.927 | 5,970,599 | 3.6256 | -3.31% |
| 2022-03-18 | 0 | 4.530 | 4.530 | 4.540 | 4.400 | 4.590 | 7,823,098 | 35,418,905 | 4.5275 | 3.730 | 3.730 | 3.738 | 3.623 | 3.779 | 9,502,122 | 3.7275 | 0.44% |
| 2022-03-17 | 0 | 4.510 | 4.500 | 4.510 | 4.270 | 4.520 | 11,278,000 | 49,608,720 | 4.3987 | 3.713 | 3.705 | 3.713 | 3.515 | 3.721 | 13,698,528 | 3.6215 | 8.15% |
| 2022-03-16 | 0 | 4.170 | 4.160 | 4.170 | 3.900 | 4.210 | 10,978,337 | 44,954,342 | 4.0948 | 3.433 | 3.425 | 3.433 | 3.211 | 3.466 | 13,334,551 | 3.3713 | 7.20% |
| 2022-03-15 | 0 | 3.890 | 3.880 | 3.890 | 3.830 | 4.140 | 11,859,500 | 46,594,555 | 3.9289 | 3.203 | 3.194 | 3.203 | 3.153 | 3.408 | 14,404,832 | 3.2346 | -4.89% |
| 2022-03-14 | 0 | 4.090 | 4.080 | 4.090 | 4.070 | 4.300 | 7,697,550 | 31,958,319 | 4.1518 | 3.367 | 3.359 | 3.367 | 3.351 | 3.540 | 9,349,628 | 3.4181 | -4.22% |
| 2022-03-11 | 0 | 4.270 | 4.270 | 4.280 | 4.130 | 4.310 | 6,898,301 | 29,067,462 | 4.2137 | 3.515 | 3.515 | 3.524 | 3.400 | 3.548 | 8,378,841 | 3.4692 | 0.71% |
| 2022-03-10 | 0 | 4.240 | 4.220 | 4.240 | 4.210 | 4.340 | 9,550,783 | 40,657,169 | 4.2569 | 3.491 | 3.474 | 3.491 | 3.466 | 3.573 | 11,600,609 | 3.5047 | 1.19% |
| 2022-03-09 | 0 | 4.190 | 4.180 | 4.190 | 4.010 | 4.250 | 13,813,550 | 56,520,636 | 4.0917 | 3.450 | 3.441 | 3.450 | 3.301 | 3.499 | 16,778,268 | 3.3687 | -1.18% |
| 2022-03-08 | 0 | 4.240 | 4.230 | 4.240 | 4.150 | 4.850 | 24,176,834 | 102,872,069 | 4.2550 | 3.491 | 3.483 | 3.491 | 3.417 | 3.993 | 29,365,760 | 3.5031 | -14.34% |
| 2022-03-07 | 0 | 4.950 | 4.930 | 4.950 | 4.860 | 5.100 | 4,152,160 | 20,556,662 | 4.9508 | 4.075 | 4.059 | 4.075 | 4.001 | 4.199 | 5,043,313 | 4.0760 | -2.94% |
| 2022-03-04 | 0 | 5.100 | 5.090 | 5.100 | 5.020 | 5.150 | 2,591,676 | 13,219,844 | 5.1009 | 4.199 | 4.191 | 4.199 | 4.133 | 4.240 | 3,147,912 | 4.1996 | 0.20% |
| 2022-03-03 | 0 | 5.090 | 5.080 | 5.090 | 5.040 | 5.180 | 2,210,630 | 11,265,175 | 5.0959 | 4.191 | 4.182 | 4.191 | 4.149 | 4.265 | 2,685,084 | 4.1955 | 0.99% |
| 2022-03-02 | 0 | 5.040 | 5.040 | 5.050 | 5.020 | 5.150 | 4,132,000 | 20,909,590 | 5.0604 | 4.149 | 4.149 | 4.158 | 4.133 | 4.240 | 5,018,826 | 4.1662 | -1.18% |
| 2022-03-01 | 0 | 5.100 | 5.100 | 5.110 | 5.020 | 5.160 | 3,939,150 | 20,101,309 | 5.1030 | 4.199 | 4.199 | 4.207 | 4.133 | 4.248 | 4,784,586 | 4.2013 | 1.59% |
| 2022-02-28 | 0 | 5.020 | 5.020 | 5.030 | 4.910 | 5.140 | 5,377,393 | 26,829,786 | 4.9894 | 4.133 | 4.133 | 4.141 | 4.042 | 4.232 | 6,531,510 | 4.1077 | -2.52% |
| 2022-02-25 | 0 | 5.150 | 5.140 | 5.150 | 5.130 | 5.310 | 3,922,318 | 20,341,788 | 5.1862 | 4.240 | 4.232 | 4.240 | 4.224 | 4.372 | 4,764,141 | 4.2698 | -3.01% |
| 2022-02-24 | 0 | 5.310 | 5.300 | 5.310 | 5.260 | 5.410 | 4,867,419 | 25,864,143 | 5.3137 | 4.372 | 4.363 | 4.372 | 4.331 | 4.454 | 5,912,083 | 4.3748 | -1.30% |
| 2022-02-23 | 0 | 5.380 | 5.370 | 5.380 | 5.330 | 5.460 | 4,626,642 | 24,822,622 | 5.3651 | 4.429 | 4.421 | 4.429 | 4.388 | 4.495 | 5,619,630 | 4.4171 | -1.47% |
| 2022-02-22 | 0 | 5.460 | 5.450 | 5.460 | 5.350 | 5.500 | 4,945,000 | 26,695,915 | 5.3986 | 4.495 | 4.487 | 4.495 | 4.405 | 4.528 | 6,006,315 | 4.4446 | -0.91% |
| 2022-02-21 | 0 | 5.510 | 5.510 | 5.520 | 5.470 | 5.540 | 2,566,000 | 14,118,310 | 5.5021 | 4.536 | 4.536 | 4.545 | 4.503 | 4.561 | 3,116,725 | 4.5299 | -1.08% |
| 2022-02-18 | 0 | 5.570 | 5.560 | 5.570 | 5.510 | 5.600 | 3,051,746 | 16,948,133 | 5.5536 | 4.586 | 4.578 | 4.586 | 4.536 | 4.610 | 3,706,724 | 4.5723 | -0.18% |
| 2022-02-17 | 0 | 5.580 | 5.580 | 5.590 | 5.510 | 5.650 | 3,144,520 | 17,523,049 | 5.5726 | 4.594 | 4.594 | 4.602 | 4.536 | 4.652 | 3,819,409 | 4.5879 | -0.53% |
| 2022-02-16 | 0 | 5.610 | 5.610 | 5.620 | 5.490 | 5.630 | 3,006,456 | 16,825,789 | 5.5966 | 4.619 | 4.619 | 4.627 | 4.520 | 4.635 | 3,651,713 | 4.6076 | 2.37% |
| 2022-02-15 | 0 | 5.480 | 5.470 | 5.480 | 5.450 | 5.540 | 3,377,000 | 18,475,615 | 5.4710 | 4.512 | 4.503 | 4.512 | 4.487 | 4.561 | 4,101,785 | 4.5043 | -1.26% |
| 2022-02-14 | 0 | 5.550 | 5.530 | 5.550 | 5.510 | 5.700 | 3,944,200 | 21,898,051 | 5.5520 | 4.569 | 4.553 | 4.569 | 4.536 | 4.693 | 4,790,720 | 4.5709 | -2.63% |
| 2022-02-11 | 0 | 5.700 | 5.690 | 5.700 | 5.600 | 5.780 | 3,652,120 | 20,784,060 | 5.6910 | 4.693 | 4.685 | 4.693 | 4.610 | 4.759 | 4,435,952 | 4.6854 | 0.71% |
| 2022-02-10 | 0 | 5.660 | 5.660 | 5.670 | 5.570 | 5.700 | 5,328,133 | 30,046,463 | 5.6392 | 4.660 | 4.660 | 4.668 | 4.586 | 4.693 | 6,471,678 | 4.6428 | 2.17% |
| 2022-02-09 | 0 | 5.540 | 5.530 | 5.540 | 5.480 | 5.620 | 5,651,520 | 31,323,043 | 5.5424 | 4.561 | 4.553 | 4.561 | 4.512 | 4.627 | 6,864,471 | 4.5631 | 1.09% |
| 2022-02-08 | 0 | 5.480 | 5.480 | 5.490 | 5.410 | 5.600 | 3,890,000 | 21,380,212 | 5.4962 | 4.512 | 4.512 | 4.520 | 4.454 | 4.610 | 4,724,887 | 4.5250 | -0.72% |
| 2022-02-07 | 0 | 5.520 | 5.510 | 5.520 | 5.320 | 5.550 | 2,656,200 | 14,626,865 | 5.5067 | 4.545 | 4.536 | 4.545 | 4.380 | 4.569 | 3,226,284 | 4.5337 | 2.99% |
| 2022-02-04 | 0 | 5.360 | 5.350 | 5.360 | 5.300 | 5.400 | 3,779,241 | 20,192,575 | 5.3430 | 4.413 | 4.405 | 4.413 | 4.363 | 4.446 | 4,590,356 | 4.3989 | 0.75% |
| 2022-01-31 | 0 | 5.320 | 5.320 | 5.350 | 5.260 | 5.470 | 3,325,000 | 17,742,930 | 5.3362 | 4.380 | 4.380 | 4.405 | 4.331 | 4.503 | 4,038,624 | 4.3933 | -2.56% |
| 2022-01-28 | 0 | 5.460 | 5.450 | 5.460 | 5.380 | 5.600 | 6,142,626 | 33,476,335 | 5.4498 | 4.495 | 4.487 | 4.495 | 4.429 | 4.610 | 7,460,980 | 4.4869 | -0.18% |
| 2022-01-27 | 0 | 5.470 | 5.450 | 5.470 | 5.370 | 5.500 | 3,517,000 | 19,106,090 | 5.4325 | 4.503 | 4.487 | 4.503 | 4.421 | 4.528 | 4,271,832 | 4.4726 | -0.73% |
| 2022-01-26 | 0 | 5.510 | 5.500 | 5.510 | 5.420 | 5.540 | 2,152,900 | 11,819,679 | 5.4901 | 4.536 | 4.528 | 4.536 | 4.462 | 4.561 | 2,614,964 | 4.5200 | 0.73% |
| 2022-01-25 | 0 | 5.470 | 5.460 | 5.470 | 5.310 | 5.490 | 5,787,161 | 31,349,659 | 5.4171 | 4.503 | 4.495 | 4.503 | 4.372 | 4.520 | 7,029,224 | 4.4599 | 1.11% |
| 2022-01-24 | 0 | 5.410 | 5.390 | 5.410 | 5.380 | 5.530 | 3,191,757 | 17,308,258 | 5.4228 | 4.454 | 4.438 | 4.454 | 4.429 | 4.553 | 3,876,784 | 4.4646 | -2.35% |
| 2022-01-21 | 0 | 5.540 | 5.530 | 5.540 | 5.500 | 5.600 | 4,189,743 | 23,176,128 | 5.5316 | 4.561 | 4.553 | 4.561 | 4.528 | 4.610 | 5,088,962 | 4.5542 | -0.72% |
| 2022-01-20 | 0 | 5.580 | 5.570 | 5.580 | 5.510 | 5.610 | 4,511,028 | 25,066,768 | 5.5568 | 4.594 | 4.586 | 4.594 | 4.536 | 4.619 | 5,479,202 | 4.5749 | 0.36% |
| 2022-01-19 | 0 | 5.560 | 5.550 | 5.560 | 5.500 | 5.620 | 3,253,751 | 18,046,890 | 5.5465 | 4.578 | 4.569 | 4.578 | 4.528 | 4.627 | 3,952,084 | 4.5664 | -0.89% |
| 2022-01-18 | 0 | 5.610 | 5.590 | 5.620 | 5.550 | 5.660 | 2,404,408 | 13,441,867 | 5.5905 | 4.619 | 4.602 | 4.627 | 4.569 | 4.660 | 2,920,451 | 4.6027 | 0.18% |
| 2022-01-17 | 0 | 5.600 | 5.600 | 5.610 | 5.510 | 5.600 | 2,132,600 | 11,877,179 | 5.5693 | 4.610 | 4.610 | 4.619 | 4.536 | 4.610 | 2,590,307 | 4.5852 | -0.36% |
| 2022-01-14 | 0 | 5.620 | 5.600 | 5.620 | 5.570 | 5.660 | 2,029,000 | 11,389,760 | 5.6135 | 4.627 | 4.610 | 4.627 | 4.586 | 4.660 | 2,464,472 | 4.6216 | -0.18% |
| 2022-01-13 | 0 | 5.630 | 5.630 | 5.640 | 5.610 | 5.770 | 5,526,941 | 31,397,375 | 5.6808 | 4.635 | 4.635 | 4.643 | 4.619 | 4.750 | 6,713,155 | 4.6770 | 0.72% |
| 2022-01-12 | 0 | 5.590 | 5.580 | 5.590 | 5.560 | 5.720 | 3,827,394 | 21,401,948 | 5.5918 | 4.602 | 4.594 | 4.602 | 4.578 | 4.709 | 4,648,844 | 4.6037 | -1.41% |
| 2022-01-11 | 0 | 5.670 | 5.660 | 5.670 | 5.500 | 5.800 | 5,774,474 | 32,848,320 | 5.6885 | 4.668 | 4.660 | 4.668 | 4.528 | 4.775 | 7,013,814 | 4.6834 | 2.90% |
| 2022-01-10 | 0 | 5.510 | 5.510 | 5.520 | 5.430 | 5.560 | 3,924,227 | 21,612,444 | 5.5074 | 4.536 | 4.536 | 4.545 | 4.471 | 4.578 | 4,766,460 | 4.5343 | 1.10% |
| 2022-01-07 | 0 | 5.450 | 5.440 | 5.450 | 5.360 | 5.530 | 3,889,178 | 21,113,617 | 5.4288 | 4.487 | 4.479 | 4.487 | 4.413 | 4.553 | 4,723,889 | 4.4695 | -1.27% |
| 2022-01-06 | 0 | 5.520 | 5.510 | 5.520 | 5.340 | 5.520 | 4,073,739 | 22,167,487 | 5.4416 | 4.545 | 4.536 | 4.545 | 4.396 | 4.545 | 4,948,061 | 4.4800 | 2.60% |
| 2022-01-05 | 0 | 5.380 | 5.370 | 5.380 | 5.350 | 5.500 | 5,518,000 | 29,782,625 | 5.3974 | 4.429 | 4.421 | 4.429 | 4.405 | 4.528 | 6,702,295 | 4.4436 | -2.36% |
| 2022-01-04 | 0 | 5.510 | 5.510 | 5.520 | 5.400 | 5.540 | 2,575,300 | 14,141,221 | 5.4911 | 4.536 | 4.536 | 4.545 | 4.446 | 4.561 | 3,128,021 | 4.5208 | 1.29% |
| 2022-01-03 | 0 | 5.440 | 5.420 | 5.440 | 5.330 | 5.500 | 2,996,800 | 16,164,002 | 5.3938 | 4.479 | 4.462 | 4.479 | 4.388 | 4.528 | 3,639,985 | 4.4407 | 0.37% |
| 2021-12-31 | 0 | 5.420 | 5.390 | 5.420 | 5.300 | 5.470 | 2,111,000 | 11,320,415 | 5.3626 | 4.462 | 4.438 | 4.462 | 4.363 | 4.503 | 2,564,071 | 4.4150 | 1.69% |
| 2021-12-30 | 0 | 5.330 | 5.320 | 5.330 | 5.300 | 5.540 | 4,485,136 | 24,109,119 | 5.3753 | 4.388 | 4.380 | 4.388 | 4.363 | 4.561 | 5,447,753 | 4.4255 | -3.09% |
| 2021-12-29 | 0 | 5.500 | 5.490 | 5.500 | 5.490 | 5.620 | 878,000 | 4,856,002 | 5.5308 | 4.528 | 4.520 | 4.528 | 4.520 | 4.627 | 1,066,440 | 4.5535 | -2.14% |
| 2021-12-28 | 0 | 5.620 | 5.620 | 5.630 | 5.550 | 5.670 | 840,000 | 4,718,209 | 5.6169 | 4.627 | 4.627 | 4.635 | 4.569 | 4.668 | 1,020,284 | 4.6244 | 0.72% |
| 2021-12-24 | 0 | 5.580 | 5.570 | 5.580 | 5.540 | 5.680 | 282,119 | 1,572,581 | 5.5742 | 4.594 | 4.586 | 4.594 | 4.561 | 4.676 | 342,668 | 4.5892 | 1.27% |
| 2021-12-23 | 0 | 5.510 | 5.510 | 5.560 | 5.500 | 5.570 | 1,197,612 | 6,621,591 | 5.5290 | 4.536 | 4.536 | 4.578 | 4.528 | 4.586 | 1,454,648 | 4.5520 | 0.73% |
| 2021-12-22 | 0 | 5.470 | 5.470 | 5.490 | 5.440 | 5.530 | 1,931,063 | 10,561,950 | 5.4695 | 4.503 | 4.503 | 4.520 | 4.479 | 4.553 | 2,345,515 | 4.5030 | -0.18% |
| 2021-12-21 | 0 | 5.480 | 5.470 | 5.480 | 5.450 | 5.570 | 2,514,568 | 13,811,537 | 5.4926 | 4.512 | 4.503 | 4.512 | 4.487 | 4.586 | 3,054,254 | 4.5221 | 0.74% |
| 2021-12-20 | 0 | 5.440 | 5.430 | 5.440 | 5.430 | 5.630 | 2,767,334 | 15,126,460 | 5.4661 | 4.479 | 4.471 | 4.479 | 4.471 | 4.635 | 3,361,270 | 4.5002 | -1.81% |
| 2021-12-17 | 0 | 5.540 | 5.540 | 5.550 | 5.520 | 5.680 | 2,769,689 | 15,394,762 | 5.5583 | 4.561 | 4.561 | 4.569 | 4.545 | 4.676 | 3,364,130 | 4.5761 | -1.77% |
| 2021-12-16 | 0 | 5.640 | 5.640 | 5.650 | 5.520 | 5.710 | 3,311,420 | 18,552,971 | 5.6027 | 4.643 | 4.643 | 4.652 | 4.545 | 4.701 | 4,022,130 | 4.6127 | -0.70% |
| 2021-12-15 | 0 | 5.680 | 5.670 | 5.680 | 5.510 | 5.730 | 2,756,713 | 15,652,957 | 5.6781 | 4.676 | 4.668 | 4.676 | 4.536 | 4.718 | 3,348,369 | 4.6748 | 2.34% |
| 2021-12-14 | 0 | 5.550 | 5.540 | 5.560 | 5.460 | 5.620 | 2,925,668 | 16,200,874 | 5.5375 | 4.569 | 4.561 | 4.578 | 4.495 | 4.627 | 3,553,586 | 4.5590 | -1.07% |
| 2021-12-13 | 0 | 5.610 | 5.610 | 5.630 | 5.600 | 5.740 | 3,396,685 | 19,236,587 | 5.6633 | 4.619 | 4.619 | 4.635 | 4.610 | 4.726 | 4,125,695 | 4.6626 | 0.18% |
| 2021-12-10 | 0 | 5.600 | 5.580 | 5.600 | 5.540 | 5.650 | 2,619,627 | 14,606,188 | 5.5757 | 4.610 | 4.594 | 4.610 | 4.561 | 4.652 | 3,181,862 | 4.5905 | -0.18% |
| 2021-12-09 | 0 | 5.610 | 5.600 | 5.610 | 5.570 | 5.680 | 2,548,500 | 14,304,550 | 5.6129 | 4.619 | 4.610 | 4.619 | 4.586 | 4.676 | 3,095,469 | 4.6211 | 0.36% |
| 2021-12-08 | 0 | 5.590 | 5.590 | 5.600 | 5.550 | 5.640 | 4,155,550 | 23,220,735 | 5.5879 | 4.602 | 4.602 | 4.610 | 4.569 | 4.643 | 5,047,430 | 4.6005 | -0.53% |
| 2021-12-07 | 0 | 5.620 | 5.610 | 5.620 | 5.420 | 5.630 | 3,574,027 | 19,891,690 | 5.5656 | 4.627 | 4.619 | 4.627 | 4.462 | 4.635 | 4,341,099 | 4.5822 | 2.74% |
| 2021-12-06 | 0 | 5.470 | 5.470 | 5.490 | 5.400 | 5.560 | 3,760,085 | 20,606,188 | 5.4802 | 4.503 | 4.503 | 4.520 | 4.446 | 4.578 | 4,567,089 | 4.5119 | -1.44% |
| 2021-12-03 | 0 | 5.550 | 5.530 | 5.550 | 5.490 | 5.580 | 2,891,009 | 16,002,026 | 5.5351 | 4.569 | 4.553 | 4.569 | 4.520 | 4.594 | 3,511,489 | 4.5570 | 0.36% |
| 2021-12-02 | 0 | 5.530 | 5.530 | 5.540 | 5.410 | 5.590 | 4,821,576 | 26,575,354 | 5.5118 | 4.553 | 4.553 | 4.561 | 4.454 | 4.602 | 5,856,401 | 4.5378 | 2.41% |
| 2021-12-01 | 0 | 5.400 | 5.380 | 5.400 | 5.210 | 5.430 | 17,665,684 | 94,737,302 | 5.3628 | 4.446 | 4.429 | 4.446 | 4.289 | 4.471 | 21,457,162 | 4.4152 | 0.37% |
| 2021-11-30 | 0 | 5.380 | 5.370 | 5.380 | 5.310 | 5.550 | 24,321,300 | 130,865,259 | 5.3807 | 4.429 | 4.421 | 4.429 | 4.372 | 4.569 | 29,541,232 | 4.4299 | -1.65% |
| 2021-11-29 | 0 | 5.470 | 5.460 | 5.470 | 5.400 | 5.540 | 3,715,529 | 20,387,638 | 5.4871 | 4.503 | 4.495 | 4.503 | 4.446 | 4.561 | 4,512,970 | 4.5176 | -1.62% |
| 2021-11-26 | 0 | 5.560 | 5.540 | 5.560 | 5.510 | 5.670 | 2,948,103 | 16,352,207 | 5.5467 | 4.578 | 4.561 | 4.578 | 4.536 | 4.668 | 3,580,836 | 4.5666 | -1.94% |
| 2021-11-25 | 0 | 5.670 | 5.660 | 5.670 | 5.450 | 5.690 | 5,075,173 | 28,416,626 | 5.5991 | 4.668 | 4.660 | 4.668 | 4.487 | 4.685 | 6,164,426 | 4.6098 | 4.23% |
| 2021-11-24 | 0 | 5.440 | 5.440 | 5.450 | 5.210 | 5.520 | 8,954,653 | 48,419,158 | 5.4072 | 4.479 | 4.479 | 4.487 | 4.289 | 4.545 | 10,876,536 | 4.4517 | -0.18% |
| 2021-11-23 | 0 | 5.450 | 5.440 | 5.450 | 5.420 | 5.540 | 4,437,827 | 24,328,395 | 5.4821 | 4.487 | 4.479 | 4.487 | 4.462 | 4.561 | 5,390,291 | 4.5134 | 0.00% |
| 2021-11-22 | 0 | 5.450 | 5.440 | 5.450 | 5.450 | 5.630 | 7,075,000 | 38,872,685 | 5.4944 | 4.487 | 4.479 | 4.487 | 4.487 | 4.635 | 8,593,464 | 4.5235 | -3.20% |
| 2021-11-19 | 0 | 5.630 | 5.620 | 5.630 | 5.610 | 5.750 | 4,577,897 | 25,804,612 | 5.6368 | 4.635 | 4.627 | 4.635 | 4.619 | 4.734 | 5,560,423 | 4.6408 | -1.75% |
| 2021-11-18 | 0 | 5.730 | 5.720 | 5.730 | 5.660 | 5.800 | 1,835,902 | 10,493,330 | 5.7156 | 4.718 | 4.709 | 4.718 | 4.660 | 4.775 | 2,229,930 | 4.7057 | -1.21% |
| 2021-11-17 | 0 | 5.800 | 5.790 | 5.800 | 5.720 | 5.950 | 4,324,704 | 25,016,438 | 5.7845 | 4.775 | 4.767 | 4.775 | 4.709 | 4.899 | 5,252,889 | 4.7624 | -2.52% |
| 2021-11-16 | 0 | 5.950 | 5.930 | 5.950 | 5.750 | 5.960 | 3,683,204 | 21,757,860 | 5.9073 | 4.899 | 4.882 | 4.899 | 4.734 | 4.907 | 4,473,708 | 4.8635 | 3.48% |
| 2021-11-15 | 0 | 5.750 | 5.730 | 5.750 | 5.660 | 5.890 | 1,591,242 | 9,098,155 | 5.7176 | 4.734 | 4.718 | 4.734 | 4.660 | 4.849 | 1,932,761 | 4.7073 | -2.38% |
| 2021-11-12 | 0 | 5.890 | 5.880 | 5.890 | 5.820 | 5.960 | 1,118,064 | 6,568,692 | 5.8751 | 4.849 | 4.841 | 4.849 | 4.792 | 4.907 | 1,358,027 | 4.8369 | -0.34% |
| 2021-11-11 | 0 | 5.910 | 5.910 | 5.920 | 5.740 | 5.950 | 3,065,000 | 18,050,860 | 5.8894 | 4.866 | 4.866 | 4.874 | 4.726 | 4.899 | 3,722,822 | 4.8487 | 3.50% |
| 2021-11-10 | 0 | 5.710 | 5.700 | 5.710 | 5.600 | 5.780 | 2,205,184 | 12,499,283 | 5.6681 | 4.701 | 4.693 | 4.701 | 4.610 | 4.759 | 2,678,469 | 4.6666 | -1.72% |
| 2021-11-09 | 0 | 5.810 | 5.810 | 5.820 | 5.700 | 5.860 | 2,149,879 | 12,473,659 | 5.8020 | 4.783 | 4.783 | 4.792 | 4.693 | 4.825 | 2,611,294 | 4.7768 | 1.40% |
| 2021-11-08 | 0 | 5.730 | 5.730 | 5.750 | 5.630 | 5.780 | 1,152,000 | 6,608,490 | 5.7365 | 4.718 | 4.718 | 4.734 | 4.635 | 4.759 | 1,399,247 | 4.7229 | 1.78% |
| 2021-11-05 | 0 | 5.630 | 5.600 | 5.630 | 5.530 | 5.640 | 2,130,504 | 11,925,537 | 5.5975 | 4.635 | 4.610 | 4.635 | 4.553 | 4.643 | 2,587,761 | 4.6084 | -0.71% |
| 2021-11-04 | 0 | 5.670 | 5.650 | 5.670 | 5.600 | 5.790 | 1,822,666 | 10,314,706 | 5.6591 | 4.668 | 4.652 | 4.668 | 4.610 | 4.767 | 2,213,854 | 4.6592 | 0.00% |
| 2021-11-03 | 0 | 5.670 | 5.650 | 5.670 | 5.550 | 5.680 | 1,233,721 | 6,947,099 | 5.6310 | 4.668 | 4.652 | 4.668 | 4.569 | 4.676 | 1,498,507 | 4.6360 | 1.25% |
| 2021-11-02 | 0 | 5.600 | 5.600 | 5.610 | 5.600 | 5.760 | 3,571,203 | 20,207,553 | 5.6585 | 4.610 | 4.610 | 4.619 | 4.610 | 4.742 | 4,337,669 | 4.6586 | -2.95% |
| 2021-11-01 | 0 | 5.770 | 5.760 | 5.770 | 5.710 | 5.860 | 1,415,179 | 8,145,205 | 5.7556 | 4.750 | 4.742 | 4.750 | 4.701 | 4.825 | 1,718,910 | 4.7386 | -1.20% |
| 2021-10-29 | 0 | 5.840 | 5.840 | 5.850 | 5.770 | 5.920 | 1,689,813 | 9,885,464 | 5.8500 | 4.808 | 4.808 | 4.816 | 4.750 | 4.874 | 2,052,487 | 4.8163 | 0.69% |
| 2021-10-28 | 0 | 5.800 | 5.790 | 5.800 | 5.750 | 5.970 | 2,300,000 | 13,346,400 | 5.8028 | 4.775 | 4.767 | 4.775 | 4.734 | 4.915 | 2,793,635 | 4.7774 | -1.86% |
| 2021-10-27 | 0 | 5.910 | 5.880 | 5.910 | 5.870 | 6.220 | 6,394,922 | 37,963,774 | 5.9365 | 4.866 | 4.841 | 4.866 | 4.833 | 5.121 | 7,767,425 | 4.8876 | -3.27% |
| 2021-10-26 | 0 | 6.110 | 6.100 | 6.110 | 6.050 | 6.190 | 3,511,667 | 21,469,092 | 6.1136 | 5.030 | 5.022 | 5.030 | 4.981 | 5.096 | 4,265,355 | 5.0334 | 0.66% |
| 2021-10-25 | 0 | 6.070 | 6.050 | 6.070 | 5.920 | 6.150 | 2,963,314 | 18,008,919 | 6.0773 | 4.997 | 4.981 | 4.997 | 4.874 | 5.063 | 3,599,312 | 5.0034 | 1.68% |
| 2021-10-22 | 0 | 5.970 | 5.940 | 5.970 | 5.870 | 6.090 | 4,730,604 | 28,157,369 | 5.9522 | 4.915 | 4.890 | 4.915 | 4.833 | 5.014 | 5,745,905 | 4.9004 | -1.32% |
| 2021-10-21 | 0 | 6.050 | 6.040 | 6.050 | 6.040 | 6.270 | 10,991,848 | 66,931,662 | 6.0892 | 4.981 | 4.973 | 4.981 | 4.973 | 5.162 | 13,350,961 | 5.0132 | -2.10% |
| 2021-10-20 | 0 | 6.180 | 6.170 | 6.180 | 6.100 | 6.300 | 7,288,533 | 45,053,761 | 6.1815 | 5.088 | 5.080 | 5.088 | 5.022 | 5.187 | 8,852,826 | 5.0892 | 0.82% |
| 2021-10-19 | 0 | 6.130 | 6.120 | 6.130 | 6.000 | 6.170 | 5,841,703 | 35,633,826 | 6.0999 | 5.047 | 5.039 | 5.047 | 4.940 | 5.080 | 7,095,472 | 5.0221 | 1.49% |
| 2021-10-18 | 0 | 6.040 | 6.030 | 6.040 | 5.800 | 6.050 | 9,770,115 | 58,593,507 | 5.9972 | 4.973 | 4.964 | 4.973 | 4.775 | 4.981 | 11,867,015 | 4.9375 | 4.86% |
| 2021-10-15 | 0 | 5.760 | 5.750 | 5.760 | 5.520 | 5.800 | 11,146,469 | 63,764,640 | 5.7206 | 4.742 | 4.734 | 4.742 | 4.545 | 4.775 | 13,538,768 | 4.7098 | 5.30% |
| 2021-10-12 | 0 | 5.470 | 5.460 | 5.470 | 5.350 | 5.530 | 6,386,775 | 34,900,893 | 5.4646 | 4.503 | 4.495 | 4.503 | 4.405 | 4.553 | 7,757,530 | 4.4990 | -0.55% |
| 2021-10-11 | 0 | 5.500 | 5.490 | 5.500 | 5.490 | 5.620 | 4,468,376 | 24,811,927 | 5.5528 | 4.528 | 4.520 | 4.528 | 4.520 | 4.627 | 5,427,396 | 4.5716 | 0.18% |
| 2021-10-08 | 0 | 5.490 | 5.480 | 5.490 | 5.360 | 5.610 | 14,192,690 | 77,560,100 | 5.4648 | 4.520 | 4.512 | 4.520 | 4.413 | 4.619 | 17,238,780 | 4.4992 | -0.72% |
| 2021-10-07 | 0 | 5.530 | 5.530 | 5.550 | 5.500 | 5.620 | 7,408,096 | 41,133,247 | 5.5525 | 4.553 | 4.553 | 4.569 | 4.528 | 4.627 | 8,998,050 | 4.5714 | 1.10% |
| 2021-10-06 | 0 | 5.470 | 5.460 | 5.470 | 5.460 | 5.670 | 9,761,554 | 54,045,100 | 5.5365 | 4.503 | 4.495 | 4.503 | 4.495 | 4.668 | 11,856,617 | 4.5582 | -2.32% |
| 2021-10-05 | 0 | 5.600 | 5.590 | 5.600 | 5.480 | 5.720 | 6,658,768 | 37,327,081 | 5.6057 | 4.610 | 4.602 | 4.610 | 4.512 | 4.709 | 8,087,899 | 4.6152 | 1.27% |
| 2021-10-04 | 0 | 5.530 | 5.510 | 5.530 | 5.480 | 5.730 | 10,110,583 | 56,284,294 | 5.5669 | 4.553 | 4.536 | 4.553 | 4.512 | 4.718 | 12,280,556 | 4.5832 | -3.49% |
| 2021-09-30 | 0 | 5.730 | 5.730 | 5.740 | 5.700 | 5.940 | 6,267,298 | 35,998,791 | 5.7439 | 4.718 | 4.718 | 4.726 | 4.693 | 4.890 | 7,612,410 | 4.7290 | -3.37% |
| 2021-09-29 | 0 | 5.930 | 5.930 | 5.940 | 5.820 | 6.500 | 12,534,386 | 75,070,999 | 5.9892 | 4.882 | 4.882 | 4.890 | 4.792 | 5.351 | 15,224,565 | 4.9309 | -9.05% |
| 2021-09-28 | 0 | 6.520 | 6.520 | 6.530 | 6.500 | 6.940 | 8,619,500 | 57,243,179 | 6.6411 | 5.368 | 5.368 | 5.376 | 5.351 | 5.714 | 10,469,451 | 5.4676 | -5.92% |
| 2021-09-27 | 0 | 6.930 | 6.920 | 6.930 | 6.850 | 7.210 | 3,548,988 | 24,604,978 | 6.9330 | 5.705 | 5.697 | 5.705 | 5.640 | 5.936 | 4,310,686 | 5.7079 | -2.81% |
| 2021-09-24 | 0 | 7.130 | 7.100 | 7.130 | 7.020 | 7.440 | 11,661,383 | 83,714,151 | 7.1787 | 5.870 | 5.845 | 5.870 | 5.780 | 6.125 | 14,164,195 | 5.9103 | -1.52% |
| 2021-09-23 | 0 | 7.240 | 7.220 | 7.240 | 6.870 | 7.250 | 7,389,584 | 52,460,194 | 7.0992 | 5.961 | 5.944 | 5.961 | 5.656 | 5.969 | 8,975,565 | 5.8448 | 6.00% |
| 2021-09-21 | 0 | 6.830 | 6.820 | 6.830 | 6.670 | 6.850 | 1,284,914 | 8,694,450 | 6.7666 | 5.623 | 5.615 | 5.623 | 5.491 | 5.640 | 1,560,687 | 5.5709 | 1.64% |
| 2021-09-20 | 0 | 6.720 | 6.720 | 6.730 | 6.630 | 7.050 | 4,635,888 | 31,126,140 | 6.7142 | 5.533 | 5.533 | 5.541 | 5.458 | 5.804 | 5,630,860 | 5.5278 | -4.14% |
| 2021-09-17 | 0 | 7.010 | 7.000 | 7.010 | 6.860 | 7.190 | 6,354,965 | 44,228,233 | 6.9596 | 5.771 | 5.763 | 5.771 | 5.648 | 5.920 | 7,718,892 | 5.7299 | -1.27% |
| 2021-09-16 | 0 | 7.100 | 7.070 | 7.100 | 6.920 | 7.250 | 4,899,998 | 34,162,604 | 6.9720 | 5.845 | 5.821 | 5.845 | 5.697 | 5.969 | 5,951,655 | 5.7400 | -1.11% |
| 2021-09-15 | 0 | 7.180 | 7.160 | 7.180 | 7.080 | 7.340 | 2,438,054 | 17,569,242 | 7.2063 | 5.911 | 5.895 | 5.911 | 5.829 | 6.043 | 2,961,319 | 5.9329 | -0.83% |
| 2021-09-14 | 0 | 7.240 | 7.230 | 7.240 | 7.180 | 7.540 | 2,878,000 | 20,995,817 | 7.2953 | 5.961 | 5.952 | 5.961 | 5.911 | 6.208 | 3,495,688 | 6.0062 | -3.34% |
| 2021-09-13 | 0 | 7.490 | 7.460 | 7.490 | 7.370 | 7.580 | 3,491,837 | 26,023,594 | 7.4527 | 6.167 | 6.142 | 6.167 | 6.068 | 6.241 | 4,241,269 | 6.1358 | -1.06% |
| 2021-09-10 | 0 | 7.570 | 7.540 | 7.570 | 7.450 | 7.590 | 6,411,147 | 47,928,736 | 7.4758 | 6.232 | 6.208 | 6.232 | 6.134 | 6.249 | 7,787,132 | 6.1549 | 1.61% |
| 2021-09-09 | 0 | 7.450 | 7.420 | 7.450 | 7.200 | 7.450 | 5,194,047 | 38,055,338 | 7.3267 | 6.134 | 6.109 | 6.134 | 5.928 | 6.134 | 6,308,814 | 6.0321 | 2.76% |
| 2021-09-08 | 0 | 7.250 | 7.240 | 7.250 | 7.200 | 7.400 | 3,666,507 | 26,581,475 | 7.2498 | 5.969 | 5.961 | 5.969 | 5.928 | 6.092 | 4,453,427 | 5.9688 | -1.76% |
| 2021-09-07 | 0 | 7.380 | 7.360 | 7.380 | 7.310 | 7.490 | 3,409,460 | 25,128,186 | 7.3701 | 6.076 | 6.059 | 6.076 | 6.018 | 6.167 | 4,141,212 | 6.0678 | 0.14% |
| 2021-09-06 | 0 | 7.370 | 7.360 | 7.370 | 7.250 | 7.570 | 5,981,000 | 44,077,660 | 7.3696 | 6.068 | 6.059 | 6.068 | 5.969 | 6.232 | 7,264,666 | 6.0674 | 1.24% |
| 2021-09-03 | 0 | 7.280 | 7.270 | 7.280 | 7.090 | 7.420 | 6,901,000 | 49,980,232 | 7.2425 | 5.994 | 5.985 | 5.994 | 5.837 | 6.109 | 8,382,120 | 5.9627 | 2.68% |
| 2021-09-02 | 0 | 7.090 | 7.070 | 7.090 | 6.850 | 7.090 | 4,567,228 | 32,016,023 | 7.0099 | 5.837 | 5.821 | 5.837 | 5.640 | 5.837 | 5,547,464 | 5.7713 | 3.05% |
| 2021-09-01 | 0 | 6.880 | 6.860 | 6.880 | 6.700 | 6.880 | 3,061,000 | 20,902,440 | 6.8286 | 5.664 | 5.648 | 5.664 | 5.516 | 5.664 | 3,717,964 | 5.6220 | 0.73% |
| 2021-08-31 | 0 | 6.830 | 6.760 | 6.830 | 6.450 | 6.830 | 4,835,000 | 32,752,045 | 6.7739 | 5.623 | 5.566 | 5.623 | 5.310 | 5.623 | 5,872,707 | 5.5770 | 2.86% |
| 2021-08-30 | 0 | 6.640 | 6.630 | 6.640 | 6.460 | 6.720 | 2,000,800 | 13,321,088 | 6.6579 | 5.467 | 5.458 | 5.467 | 5.319 | 5.533 | 2,430,220 | 5.4814 | 0.30% |
| 2021-08-27 | 0 | 6.620 | 6.610 | 6.620 | 6.520 | 6.780 | 3,018,524 | 20,077,661 | 6.6515 | 5.450 | 5.442 | 5.450 | 5.368 | 5.582 | 3,666,371 | 5.4762 | 1.07% |
| 2021-08-26 | 0 | 6.550 | 6.510 | 6.550 | 6.400 | 6.550 | 3,392,956 | 21,976,364 | 6.4771 | 5.393 | 5.360 | 5.393 | 5.269 | 5.393 | 4,121,165 | 5.3326 | 1.24% |
| 2021-08-25 | 0 | 6.470 | 6.430 | 6.470 | 6.300 | 6.470 | 3,467,781 | 22,226,682 | 6.4095 | 5.327 | 5.294 | 5.327 | 5.187 | 5.327 | 4,212,050 | 5.2769 | 2.21% |
| 2021-08-24 | 0 | 6.330 | 6.300 | 6.330 | 6.240 | 6.530 | 3,923,578 | 24,811,923 | 6.3238 | 5.211 | 5.187 | 5.211 | 5.137 | 5.376 | 4,765,672 | 5.2064 | -1.09% |
| 2021-08-23 | 0 | 6.400 | 6.400 | 6.420 | 6.290 | 6.560 | 3,929,719 | 25,397,331 | 6.4629 | 5.269 | 5.269 | 5.286 | 5.179 | 5.401 | 4,773,131 | 5.3209 | 0.63% |
| 2021-08-20 | 0 | 6.360 | 6.340 | 6.360 | 6.130 | 6.600 | 3,676,570 | 23,066,868 | 6.2740 | 5.236 | 5.220 | 5.236 | 5.047 | 5.434 | 4,465,650 | 5.1654 | -1.55% |
| 2021-08-19 | 0 | 6.460 | 6.450 | 6.460 | 6.370 | 6.660 | 3,256,916 | 21,006,746 | 6.4499 | 5.319 | 5.310 | 5.319 | 5.244 | 5.483 | 3,955,928 | 5.3102 | -3.58% |
| 2021-08-18 | 0 | 6.700 | 6.640 | 6.700 | 6.470 | 6.840 | 4,433,175 | 29,682,054 | 6.6954 | 5.516 | 5.467 | 5.516 | 5.327 | 5.631 | 5,384,640 | 5.5124 | 2.76% |
| 2021-08-17 | 0 | 6.520 | 6.510 | 6.520 | 6.510 | 7.000 | 6,294,500 | 41,948,785 | 6.6644 | 5.368 | 5.360 | 5.368 | 5.360 | 5.763 | 7,645,450 | 5.4868 | -6.19% |
| 2021-08-16 | 0 | 7.100 | 7.090 | 7.100 | 6.920 | 7.130 | 4,849,000 | 34,300,854 | 7.0738 | 5.722 | 5.714 | 5.722 | 5.577 | 5.746 | 6,016,827 | 5.7008 | 1.00% |
| 2021-08-13 | 0 | 7.030 | 7.010 | 7.030 | 6.910 | 7.080 | 5,456,320 | 38,358,532 | 7.0301 | 5.666 | 5.649 | 5.666 | 5.569 | 5.706 | 6,770,414 | 5.6656 | 1.74% |
| 2021-08-12 | 0 | 6.910 | 6.880 | 6.910 | 6.800 | 6.990 | 2,819,415 | 19,523,113 | 6.9245 | 5.569 | 5.545 | 5.569 | 5.480 | 5.633 | 3,498,440 | 5.5805 | 0.73% |
| 2021-08-11 | 0 | 6.860 | 6.850 | 6.860 | 6.730 | 6.900 | 4,410,000 | 30,072,562 | 6.8192 | 5.529 | 5.520 | 5.529 | 5.424 | 5.561 | 5,472,099 | 5.4956 | 1.63% |
| 2021-08-10 | 0 | 6.750 | 6.750 | 6.760 | 6.600 | 6.780 | 3,745,751 | 25,249,389 | 6.7408 | 5.440 | 5.440 | 5.448 | 5.319 | 5.464 | 4,647,873 | 5.4325 | 1.81% |
| 2021-08-09 | 0 | 6.630 | 6.630 | 6.650 | 6.520 | 6.700 | 3,311,136 | 22,021,834 | 6.6508 | 5.343 | 5.343 | 5.359 | 5.255 | 5.400 | 4,108,586 | 5.3600 | 0.76% |
| 2021-08-06 | 0 | 6.580 | 6.570 | 6.580 | 6.380 | 6.690 | 9,115,229 | 59,710,353 | 6.5506 | 5.303 | 5.295 | 5.303 | 5.142 | 5.392 | 11,310,530 | 5.2792 | 3.79% |
| 2021-08-05 | 0 | 6.340 | 6.340 | 6.350 | 6.250 | 6.530 | 7,504,466 | 47,637,591 | 6.3479 | 5.109 | 5.109 | 5.118 | 5.037 | 5.263 | 9,311,833 | 5.1158 | 3.09% |
| 2021-08-04 | 0 | 6.150 | 6.150 | 6.160 | 5.770 | 6.410 | 13,156,542 | 79,936,312 | 6.0758 | 4.956 | 4.956 | 4.964 | 4.650 | 5.166 | 16,325,148 | 4.8965 | 7.52% |
| 2021-08-03 | 0 | 5.720 | 5.710 | 5.720 | 5.490 | 5.870 | 8,622,992 | 48,779,362 | 5.6569 | 4.610 | 4.602 | 4.610 | 4.424 | 4.731 | 10,699,743 | 4.5589 | -2.22% |
| 2021-08-02 | 0 | 5.850 | 5.840 | 5.850 | 5.570 | 5.920 | 3,872,000 | 22,306,998 | 5.7611 | 4.715 | 4.706 | 4.715 | 4.489 | 4.771 | 4,804,528 | 4.6429 | 0.86% |
| 2021-07-30 | 0 | 5.800 | 5.800 | 5.820 | 5.700 | 5.890 | 4,106,475 | 23,852,620 | 5.8085 | 4.674 | 4.674 | 4.690 | 4.594 | 4.747 | 5,095,474 | 4.6811 | 1.75% |
| 2021-07-29 | 0 | 5.700 | 5.700 | 5.710 | 5.660 | 5.830 | 1,993,825 | 11,406,950 | 5.7211 | 4.594 | 4.594 | 4.602 | 4.561 | 4.698 | 2,474,015 | 4.6107 | 0.71% |
| 2021-07-28 | 0 | 5.660 | 5.660 | 5.680 | 5.600 | 5.760 | 3,312,996 | 18,813,649 | 5.6787 | 4.561 | 4.561 | 4.578 | 4.513 | 4.642 | 4,110,894 | 4.5765 | 0.53% |
| 2021-07-27 | 0 | 5.630 | 5.620 | 5.630 | 5.510 | 6.080 | 5,551,921 | 31,873,501 | 5.7410 | 4.537 | 4.529 | 4.537 | 4.441 | 4.900 | 6,889,039 | 4.6267 | -3.92% |
| 2021-07-26 | 0 | 5.860 | 5.860 | 5.870 | 5.860 | 6.130 | 2,551,000 | 15,087,343 | 5.9143 | 4.723 | 4.723 | 4.731 | 4.723 | 4.940 | 3,165,380 | 4.7664 | -3.14% |
| 2021-07-23 | 0 | 6.050 | 6.050 | 6.060 | 6.020 | 6.160 | 1,695,000 | 10,282,301 | 6.0663 | 4.876 | 4.876 | 4.884 | 4.852 | 4.964 | 2,103,222 | 4.8888 | -0.82% |
| 2021-07-22 | 0 | 6.100 | 6.090 | 6.100 | 5.880 | 6.130 | 2,462,497 | 14,877,471 | 6.0416 | 4.916 | 4.908 | 4.916 | 4.739 | 4.940 | 3,055,562 | 4.8690 | 3.21% |
| 2021-07-21 | 0 | 5.910 | 5.900 | 5.910 | 5.840 | 6.280 | 5,826,463 | 34,528,729 | 5.9262 | 4.763 | 4.755 | 4.763 | 4.706 | 5.061 | 7,229,701 | 4.7760 | -3.43% |
| 2021-07-20 | 0 | 6.120 | 6.100 | 6.120 | 6.050 | 6.360 | 4,228,120 | 25,816,151 | 6.1058 | 4.932 | 4.916 | 4.932 | 4.876 | 5.126 | 5,246,415 | 4.9207 | -3.77% |
| 2021-07-19 | 0 | 6.360 | 6.340 | 6.360 | 6.210 | 6.380 | 2,778,506 | 17,547,034 | 6.3153 | 5.126 | 5.109 | 5.126 | 5.005 | 5.142 | 3,447,678 | 5.0895 | -0.93% |
| 2021-07-16 | 0 | 6.420 | 6.410 | 6.420 | 6.220 | 6.500 | 3,160,490 | 20,184,747 | 6.3866 | 5.174 | 5.166 | 5.174 | 5.013 | 5.238 | 3,921,659 | 5.1470 | -0.31% |
| 2021-07-15 | 0 | 6.440 | 6.440 | 6.450 | 6.220 | 6.480 | 3,432,000 | 22,003,255 | 6.4112 | 5.190 | 5.190 | 5.198 | 5.013 | 5.222 | 4,258,559 | 5.1668 | 2.55% |
| 2021-07-14 | 0 | 6.280 | 6.260 | 6.280 | 6.190 | 6.400 | 3,345,493 | 20,927,603 | 6.2555 | 5.061 | 5.045 | 5.061 | 4.989 | 5.158 | 4,151,218 | 5.0413 | -1.10% |
| 2021-07-13 | 0 | 6.350 | 6.340 | 6.350 | 6.250 | 6.600 | 3,498,405 | 22,210,992 | 6.3489 | 5.118 | 5.109 | 5.118 | 5.037 | 5.319 | 4,340,957 | 5.1166 | -2.61% |
| 2021-07-12 | 0 | 6.520 | 6.520 | 6.530 | 6.410 | 6.690 | 2,380,538 | 15,537,455 | 6.5269 | 5.255 | 5.255 | 5.263 | 5.166 | 5.392 | 2,953,864 | 5.2600 | 0.31% |
| 2021-07-09 | 0 | 6.500 | 6.460 | 6.500 | 6.300 | 6.590 | 2,948,846 | 19,033,784 | 6.4547 | 5.238 | 5.206 | 5.238 | 5.077 | 5.311 | 3,659,043 | 5.2018 | 1.09% |
| 2021-07-08 | 0 | 6.430 | 6.420 | 6.430 | 6.360 | 6.780 | 5,197,401 | 33,626,008 | 6.4698 | 5.182 | 5.174 | 5.182 | 5.126 | 5.464 | 6,449,137 | 5.2140 | -4.74% |
| 2021-07-07 | 0 | 6.750 | 6.740 | 6.750 | 6.480 | 6.780 | 5,532,231 | 37,078,788 | 6.7023 | 5.440 | 5.432 | 5.440 | 5.222 | 5.464 | 6,864,607 | 5.4014 | -0.44% |
| 2021-07-06 | 0 | 6.780 | 6.770 | 6.780 | 6.490 | 6.860 | 9,497,729 | 64,388,607 | 6.7794 | 5.464 | 5.456 | 5.464 | 5.230 | 5.529 | 11,785,151 | 5.4635 | 4.95% |
| 2021-07-05 | 0 | 6.460 | 6.450 | 6.460 | 6.330 | 6.640 | 4,234,542 | 27,331,380 | 6.4544 | 5.206 | 5.198 | 5.206 | 5.101 | 5.351 | 5,254,384 | 5.2016 | -1.82% |
| 2021-07-02 | 0 | 6.580 | 6.570 | 6.580 | 6.050 | 6.660 | 16,960,117 | 110,150,492 | 6.4947 | 5.303 | 5.295 | 5.303 | 4.876 | 5.367 | 21,044,771 | 5.2341 | 11.34% |
| 2021-06-30 | 0 | 5.910 | 5.910 | 5.920 | 5.800 | 6.080 | 9,484,211 | 56,017,615 | 5.9064 | 4.763 | 4.763 | 4.771 | 4.674 | 4.900 | 11,768,377 | 4.7600 | -3.11% |
| 2021-06-29 | 0 | 6.100 | 6.100 | 6.110 | 5.940 | 6.200 | 4,395,574 | 26,672,420 | 6.0680 | 4.916 | 4.916 | 4.924 | 4.787 | 4.997 | 5,454,199 | 4.8903 | 1.33% |
| 2021-06-28 | 0 | 6.020 | 6.020 | 6.030 | 6.000 | 6.260 | 2,664,358 | 16,152,899 | 6.0626 | 4.852 | 4.852 | 4.860 | 4.835 | 5.045 | 3,306,039 | 4.8859 | -3.53% |
| 2021-06-25 | 0 | 6.240 | 6.220 | 6.240 | 6.100 | 6.250 | 2,382,719 | 14,749,076 | 6.1900 | 5.029 | 5.013 | 5.029 | 4.916 | 5.037 | 2,956,570 | 4.9886 | 2.13% |
| 2021-06-24 | 0 | 6.110 | 6.090 | 6.110 | 6.040 | 6.200 | 1,775,624 | 10,795,495 | 6.0798 | 4.924 | 4.908 | 4.924 | 4.868 | 4.997 | 2,203,263 | 4.8998 | -0.33% |
| 2021-06-23 | 0 | 6.130 | 6.100 | 6.130 | 6.070 | 6.160 | 4,008,201 | 24,441,605 | 6.0979 | 4.940 | 4.916 | 4.940 | 4.892 | 4.964 | 4,973,531 | 4.9143 | 0.49% |
| 2021-06-22 | 0 | 6.100 | 6.080 | 6.100 | 5.980 | 6.130 | 2,760,582 | 16,755,966 | 6.0697 | 4.916 | 4.900 | 4.916 | 4.819 | 4.940 | 3,425,437 | 4.8916 | 1.50% |
| 2021-06-21 | 0 | 6.010 | 6.010 | 6.020 | 5.920 | 6.210 | 4,804,009 | 28,800,538 | 5.9951 | 4.843 | 4.843 | 4.852 | 4.771 | 5.005 | 5,961,001 | 4.8315 | -1.96% |
| 2021-06-18 | 0 | 6.130 | 6.130 | 6.140 | 6.080 | 6.230 | 4,403,136 | 26,989,976 | 6.1297 | 4.940 | 4.940 | 4.948 | 4.900 | 5.021 | 5,463,582 | 4.9400 | -1.13% |
| 2021-06-17 | 0 | 6.200 | 6.180 | 6.200 | 6.130 | 6.300 | 3,129,131 | 19,353,753 | 6.1850 | 4.997 | 4.981 | 4.997 | 4.940 | 5.077 | 3,882,747 | 4.9846 | -0.48% |
| 2021-06-16 | 0 | 6.230 | 6.230 | 6.240 | 6.210 | 6.350 | 3,079,051 | 19,225,061 | 6.2438 | 5.021 | 5.021 | 5.029 | 5.005 | 5.118 | 3,820,606 | 5.0319 | -1.89% |
| 2021-06-15 | 0 | 6.350 | 6.330 | 6.350 | 6.280 | 6.480 | 4,761,000 | 30,210,859 | 6.3455 | 5.118 | 5.101 | 5.118 | 5.061 | 5.222 | 5,907,634 | 5.1139 | -0.63% |
| 2021-06-11 | 0 | 6.390 | 6.380 | 6.390 | 6.270 | 6.410 | 2,961,229 | 18,841,938 | 6.3629 | 5.150 | 5.142 | 5.150 | 5.053 | 5.166 | 3,674,408 | 5.1279 | 1.27% |
| 2021-06-10 | 0 | 6.310 | 6.300 | 6.310 | 6.260 | 6.400 | 2,943,775 | 18,582,803 | 6.3126 | 5.085 | 5.077 | 5.085 | 5.045 | 5.158 | 3,652,750 | 5.0873 | -0.63% |
| 2021-06-09 | 0 | 6.350 | 6.340 | 6.350 | 6.230 | 6.370 | 2,905,609 | 18,345,387 | 6.3138 | 5.118 | 5.109 | 5.118 | 5.021 | 5.134 | 3,605,392 | 5.0883 | -0.47% |
| 2021-06-08 | 0 | 6.380 | 6.370 | 6.380 | 6.310 | 6.570 | 4,889,050 | 31,182,521 | 6.3780 | 5.142 | 5.134 | 5.142 | 5.085 | 5.295 | 6,066,523 | 5.1401 | -1.54% |
| 2021-06-07 | 0 | 6.480 | 6.480 | 6.490 | 6.270 | 6.520 | 4,305,591 | 27,703,419 | 6.4343 | 5.222 | 5.222 | 5.230 | 5.053 | 5.255 | 5,342,544 | 5.1854 | 0.47% |
| 2021-06-04 | 0 | 6.450 | 6.410 | 6.450 | 6.390 | 6.680 | 5,873,028 | 37,953,810 | 6.4624 | 5.198 | 5.166 | 5.198 | 5.150 | 5.383 | 7,287,481 | 5.2081 | -1.68% |
| 2021-06-03 | 0 | 6.560 | 6.560 | 6.580 | 6.500 | 6.810 | 4,594,850 | 30,248,156 | 6.5831 | 5.287 | 5.287 | 5.303 | 5.238 | 5.488 | 5,701,468 | 5.3053 | -1.06% |
| 2021-06-02 | 0 | 6.630 | 6.610 | 6.630 | 6.580 | 6.840 | 5,329,648 | 35,332,341 | 6.6294 | 5.343 | 5.327 | 5.343 | 5.303 | 5.512 | 6,613,234 | 5.3427 | -2.07% |
| 2021-06-01 | 0 | 6.770 | 6.750 | 6.770 | 6.570 | 6.860 | 3,437,733 | 22,979,974 | 6.6846 | 5.456 | 5.440 | 5.456 | 5.295 | 5.529 | 4,265,673 | 5.3872 | 0.00% |
| 2021-05-31 | 0 | 6.770 | 6.770 | 6.790 | 6.750 | 7.040 | 4,325,169 | 29,480,375 | 6.8160 | 5.456 | 5.456 | 5.472 | 5.440 | 5.674 | 5,366,838 | 5.4931 | -3.84% |
| 2021-05-28 | 0 | 7.040 | 7.010 | 7.040 | 6.960 | 7.150 | 3,480,593 | 24,502,070 | 7.0396 | 5.674 | 5.649 | 5.674 | 5.609 | 5.762 | 4,318,855 | 5.6733 | 1.44% |
| 2021-05-27 | 0 | 6.940 | 6.930 | 6.940 | 6.830 | 7.000 | 8,127,071 | 56,305,889 | 6.9282 | 5.593 | 5.585 | 5.593 | 5.504 | 5.641 | 10,084,385 | 5.5835 | 0.58% |
| 2021-05-26 | 0 | 6.900 | 6.880 | 6.900 | 6.860 | 7.030 | 2,943,406 | 20,371,234 | 6.9210 | 5.561 | 5.545 | 5.561 | 5.529 | 5.666 | 3,652,292 | 5.5777 | -0.58% |
| 2021-05-25 | 0 | 6.940 | 6.910 | 6.940 | 6.800 | 6.980 | 4,328,104 | 29,773,459 | 6.8791 | 5.593 | 5.569 | 5.593 | 5.480 | 5.625 | 5,370,479 | 5.5439 | 0.14% |
| 2021-05-24 | 0 | 6.930 | 6.910 | 6.940 | 6.850 | 7.180 | 3,594,070 | 24,953,830 | 6.9431 | 5.585 | 5.569 | 5.593 | 5.520 | 5.786 | 4,459,662 | 5.5955 | -2.39% |
| 2021-05-21 | 0 | 7.100 | 7.090 | 7.100 | 7.080 | 7.300 | 3,153,529 | 22,483,032 | 7.1295 | 5.722 | 5.714 | 5.722 | 5.706 | 5.883 | 3,913,021 | 5.7457 | -3.27% |
| 2021-05-20 | 0 | 7.340 | 7.320 | 7.350 | 7.040 | 7.340 | 4,282,000 | 31,035,278 | 7.2478 | 5.915 | 5.899 | 5.923 | 5.674 | 5.915 | 5,313,272 | 5.8411 | 2.51% |
| 2021-05-18 | 0 | 7.160 | 7.160 | 7.180 | 7.070 | 7.380 | 6,261,505 | 44,765,720 | 7.1494 | 5.770 | 5.770 | 5.786 | 5.698 | 5.948 | 7,769,518 | 5.7617 | -2.32% |
| 2021-05-17 | 0 | 7.330 | 7.320 | 7.330 | 7.200 | 7.430 | 3,092,881 | 22,722,187 | 7.3466 | 5.907 | 5.899 | 5.907 | 5.803 | 5.988 | 3,837,767 | 5.9207 | 2.09% |
| 2021-05-14 | 0 | 7.180 | 7.180 | 7.190 | 7.060 | 7.470 | 3,407,000 | 24,573,765 | 7.2127 | 5.786 | 5.786 | 5.794 | 5.690 | 6.020 | 4,227,538 | 5.8128 | -2.31% |
| 2021-05-13 | 0 | 7.350 | 7.350 | 7.360 | 7.020 | 7.460 | 6,139,000 | 45,047,159 | 7.3379 | 5.923 | 5.923 | 5.931 | 5.657 | 6.012 | 7,617,509 | 5.9136 | 3.67% |
| 2021-05-12 | 0 | 7.090 | 7.080 | 7.090 | 7.010 | 7.270 | 2,585,251 | 18,305,288 | 7.0807 | 5.714 | 5.706 | 5.714 | 5.649 | 5.859 | 3,207,880 | 5.7064 | -2.21% |
| 2021-05-11 | 0 | 7.250 | 7.230 | 7.250 | 6.980 | 7.260 | 5,029,315 | 35,988,257 | 7.1557 | 5.843 | 5.827 | 5.843 | 5.625 | 5.851 | 6,240,569 | 5.7668 | 0.69% |
| 2021-05-10 | 0 | 7.200 | 7.180 | 7.200 | 7.100 | 7.380 | 2,658,000 | 19,103,510 | 7.1872 | 5.803 | 5.786 | 5.803 | 5.722 | 5.948 | 3,298,150 | 5.7922 | -0.96% |
| 2021-05-07 | 0 | 7.270 | 7.270 | 7.280 | 6.680 | 7.400 | 11,557,942 | 83,588,587 | 7.2321 | 5.859 | 5.859 | 5.867 | 5.383 | 5.964 | 14,341,543 | 5.8284 | 7.86% |
| 2021-05-06 | 0 | 6.740 | 6.740 | 6.750 | 6.690 | 6.900 | 3,367,505 | 22,678,470 | 6.7345 | 5.432 | 5.432 | 5.440 | 5.392 | 5.561 | 4,178,531 | 5.4274 | -0.59% |
| 2021-05-05 | 0 | 6.780 | 6.780 | 6.790 | 6.750 | 6.900 | 2,084,394 | 14,185,899 | 6.8058 | 5.464 | 5.464 | 5.472 | 5.440 | 5.561 | 2,586,397 | 5.4848 | 0.44% |
| 2021-05-04 | 0 | 6.750 | 6.740 | 6.750 | 6.600 | 6.830 | 5,227,180 | 34,900,616 | 6.6768 | 5.440 | 5.432 | 5.440 | 5.319 | 5.504 | 6,486,088 | 5.3808 | 0.30% |
| 2021-05-03 | 0 | 6.910 | 6.900 | 6.910 | 6.560 | 6.910 | 3,742,049 | 25,355,102 | 6.7757 | 5.424 | 5.416 | 5.424 | 5.149 | 5.424 | 4,767,468 | 5.3184 | 2.07% |
| 2021-04-30 | 0 | 6.770 | 6.770 | 6.780 | 6.760 | 6.940 | 3,298,071 | 22,395,325 | 6.7904 | 5.314 | 5.314 | 5.322 | 5.306 | 5.447 | 4,201,829 | 5.3299 | -2.59% |
| 2021-04-29 | 0 | 6.950 | 6.950 | 6.960 | 6.950 | 7.080 | 1,730,259 | 12,079,625 | 6.9814 | 5.455 | 5.455 | 5.463 | 5.455 | 5.557 | 2,204,395 | 5.4798 | -0.71% |
| 2021-04-28 | 0 | 7.000 | 7.000 | 7.020 | 6.980 | 7.110 | 2,955,981 | 20,748,780 | 7.0193 | 5.494 | 5.494 | 5.510 | 5.479 | 5.581 | 3,765,997 | 5.5095 | -0.99% |
| 2021-04-27 | 0 | 7.070 | 7.060 | 7.070 | 6.990 | 7.190 | 2,540,609 | 17,950,129 | 7.0653 | 5.549 | 5.541 | 5.549 | 5.487 | 5.644 | 3,236,802 | 5.5456 | 0.43% |
| 2021-04-26 | 0 | 7.040 | 7.030 | 7.040 | 7.000 | 7.100 | 1,617,019 | 11,380,992 | 7.0383 | 5.526 | 5.518 | 5.526 | 5.494 | 5.573 | 2,060,125 | 5.5244 | -0.85% |
| 2021-04-23 | 0 | 7.100 | 7.090 | 7.100 | 7.020 | 7.170 | 2,192,391 | 15,483,260 | 7.0623 | 5.573 | 5.565 | 5.573 | 5.510 | 5.628 | 2,793,164 | 5.5433 | -0.28% |
| 2021-04-22 | 0 | 7.120 | 7.110 | 7.120 | 7.010 | 7.220 | 3,343,214 | 23,787,256 | 7.1151 | 5.589 | 5.581 | 5.589 | 5.502 | 5.667 | 4,259,342 | 5.5847 | 0.42% |
| 2021-04-21 | 0 | 7.090 | 7.070 | 7.090 | 6.980 | 7.240 | 3,709,978 | 26,071,218 | 7.0273 | 5.565 | 5.549 | 5.565 | 5.479 | 5.683 | 4,726,609 | 5.5158 | -2.34% |
| 2021-04-20 | 0 | 7.260 | 7.250 | 7.260 | 7.090 | 7.290 | 1,712,871 | 12,385,804 | 7.2310 | 5.698 | 5.691 | 5.698 | 5.565 | 5.722 | 2,182,242 | 5.6757 | 1.26% |
| 2021-04-19 | 0 | 7.170 | 7.160 | 7.170 | 7.060 | 7.250 | 1,895,627 | 13,556,182 | 7.1513 | 5.628 | 5.620 | 5.628 | 5.541 | 5.691 | 2,415,078 | 5.6131 | 0.28% |
| 2021-04-16 | 0 | 7.150 | 7.140 | 7.150 | 6.980 | 7.150 | 3,507,902 | 24,860,231 | 7.0869 | 5.612 | 5.604 | 5.612 | 5.479 | 5.612 | 4,469,159 | 5.5626 | 2.14% |
| 2021-04-15 | 0 | 7.000 | 6.980 | 7.000 | 6.960 | 7.130 | 3,430,243 | 24,000,722 | 6.9968 | 5.494 | 5.479 | 5.494 | 5.463 | 5.596 | 4,370,219 | 5.4919 | -1.13% |
| 2021-04-14 | 0 | 7.080 | 7.080 | 7.090 | 7.000 | 7.210 | 3,560,215 | 25,142,129 | 7.0620 | 5.557 | 5.557 | 5.565 | 5.494 | 5.659 | 4,535,807 | 5.5430 | -0.70% |
| 2021-04-13 | 0 | 7.130 | 7.130 | 7.140 | 6.930 | 7.270 | 5,395,473 | 38,448,523 | 7.1261 | 5.596 | 5.596 | 5.604 | 5.439 | 5.706 | 6,873,974 | 5.5933 | 0.71% |
| 2021-04-12 | 0 | 7.080 | 7.080 | 7.090 | 7.020 | 7.350 | 5,659,570 | 40,205,881 | 7.1041 | 5.557 | 5.557 | 5.565 | 5.510 | 5.769 | 7,210,440 | 5.5761 | -1.94% |
| 2021-04-09 | 0 | 7.220 | 7.220 | 7.230 | 7.150 | 7.360 | 3,240,000 | 23,426,586 | 7.2304 | 5.667 | 5.667 | 5.675 | 5.612 | 5.777 | 4,127,845 | 5.6753 | -0.82% |
| 2021-04-08 | 0 | 7.280 | 7.270 | 7.280 | 7.120 | 7.350 | 2,838,466 | 20,502,957 | 7.2233 | 5.714 | 5.706 | 5.714 | 5.589 | 5.769 | 3,616,280 | 5.6696 | -0.27% |
| 2021-04-07 | 0 | 7.300 | 7.300 | 7.310 | 7.280 | 7.590 | 4,840,187 | 35,660,471 | 7.3676 | 5.730 | 5.730 | 5.738 | 5.714 | 5.957 | 6,166,525 | 5.7829 | -0.14% |
| 2021-04-01 | 0 | 7.310 | 7.290 | 7.310 | 7.070 | 7.310 | 2,907,162 | 21,015,352 | 7.2288 | 5.738 | 5.722 | 5.738 | 5.549 | 5.738 | 3,703,800 | 5.6740 | 2.24% |
| 2021-03-31 | 0 | 7.150 | 7.120 | 7.150 | 7.010 | 7.480 | 4,034,191 | 28,721,641 | 7.1196 | 5.612 | 5.589 | 5.612 | 5.502 | 5.871 | 5,139,665 | 5.5882 | -3.12% |
| 2021-03-30 | 0 | 7.380 | 7.350 | 7.380 | 7.250 | 7.630 | 7,888,375 | 58,274,396 | 7.3874 | 5.793 | 5.769 | 5.793 | 5.691 | 5.989 | 10,049,996 | 5.7984 | 1.10% |
| 2021-03-29 | 0 | 7.300 | 7.300 | 7.310 | 7.070 | 7.380 | 4,839,109 | 35,198,376 | 7.2737 | 5.730 | 5.730 | 5.738 | 5.549 | 5.793 | 6,165,152 | 5.7092 | 2.53% |
| 2021-03-26 | 0 | 7.120 | 7.110 | 7.120 | 7.010 | 7.300 | 4,961,243 | 35,329,169 | 7.1210 | 5.589 | 5.581 | 5.589 | 5.502 | 5.730 | 6,320,753 | 5.5894 | 1.71% |
| 2021-03-25 | 0 | 7.000 | 6.980 | 7.000 | 6.660 | 7.030 | 7,183,582 | 49,733,534 | 6.9232 | 5.494 | 5.479 | 5.494 | 5.228 | 5.518 | 9,152,071 | 5.4341 | 1.16% |
| 2021-03-24 | 0 | 6.920 | 6.920 | 6.930 | 6.720 | 7.510 | 18,339,080 | 127,493,329 | 6.9520 | 5.432 | 5.432 | 5.439 | 5.275 | 5.895 | 23,364,468 | 5.4567 | -7.86% |
| 2021-03-23 | 0 | 7.510 | 7.510 | 7.520 | 7.410 | 7.720 | 3,681,653 | 27,765,682 | 7.5416 | 5.895 | 5.895 | 5.903 | 5.816 | 6.060 | 4,690,522 | 5.9195 | -2.47% |
| 2021-03-22 | 0 | 7.700 | 7.660 | 7.700 | 7.570 | 7.750 | 6,603,000 | 50,728,680 | 7.6827 | 6.044 | 6.012 | 6.044 | 5.942 | 6.083 | 8,412,395 | 6.0302 | 2.39% |
| 2021-03-19 | 0 | 7.520 | 7.510 | 7.520 | 7.430 | 8.000 | 7,543,624 | 57,374,509 | 7.6057 | 5.903 | 5.895 | 5.903 | 5.832 | 6.279 | 9,610,774 | 5.9698 | -6.82% |
| 2021-03-18 | 0 | 8.070 | 8.060 | 8.070 | 7.820 | 8.170 | 2,642,866 | 21,316,818 | 8.0658 | 6.334 | 6.326 | 6.334 | 6.138 | 6.413 | 3,367,080 | 6.3309 | 1.64% |
| 2021-03-17 | 0 | 7.940 | 7.920 | 7.940 | 7.850 | 8.150 | 2,938,655 | 23,334,564 | 7.9406 | 6.232 | 6.217 | 6.232 | 6.162 | 6.397 | 3,743,923 | 6.2326 | -2.10% |
| 2021-03-16 | 0 | 8.110 | 8.100 | 8.110 | 8.040 | 8.250 | 1,999,228 | 16,259,927 | 8.1331 | 6.366 | 6.358 | 6.366 | 6.311 | 6.476 | 2,547,069 | 6.3838 | -1.10% |
| 2021-03-15 | 0 | 8.200 | 8.170 | 8.200 | 8.000 | 8.280 | 4,452,215 | 36,333,629 | 8.1608 | 6.436 | 6.413 | 6.436 | 6.279 | 6.499 | 5,672,238 | 6.4055 | 0.86% |
| 2021-03-12 | 0 | 8.130 | 8.100 | 8.130 | 8.060 | 8.380 | 4,200,314 | 34,207,195 | 8.1440 | 6.381 | 6.358 | 6.381 | 6.326 | 6.578 | 5,351,310 | 6.3923 | -0.49% |
| 2021-03-11 | 0 | 8.170 | 8.150 | 8.170 | 7.850 | 8.210 | 5,500,284 | 44,805,276 | 8.1460 | 6.413 | 6.397 | 6.413 | 6.162 | 6.444 | 7,007,506 | 6.3939 | 2.64% |
| 2021-03-10 | 0 | 7.960 | 7.940 | 7.960 | 7.730 | 8.070 | 5,240,591 | 41,627,956 | 7.9434 | 6.248 | 6.232 | 6.248 | 6.067 | 6.334 | 6,676,650 | 6.2349 | 3.11% |
| 2021-03-09 | 0 | 7.720 | 7.720 | 7.730 | 7.410 | 7.960 | 7,437,215 | 57,347,908 | 7.7109 | 6.060 | 6.060 | 6.067 | 5.816 | 6.248 | 9,475,207 | 6.0524 | 0.00% |
| 2021-03-08 | 0 | 7.720 | 7.710 | 7.720 | 7.700 | 8.310 | 6,523,735 | 51,807,119 | 7.9413 | 6.060 | 6.052 | 6.060 | 6.044 | 6.523 | 8,311,409 | 6.2333 | -5.16% |
| 2021-03-05 | 0 | 8.140 | 8.130 | 8.140 | 7.300 | 8.280 | 16,959,494 | 135,648,371 | 7.9984 | 6.389 | 6.381 | 6.389 | 5.730 | 6.499 | 21,606,839 | 6.2780 | 7.96% |
| 2021-03-04 | 0 | 7.540 | 7.540 | 7.560 | 7.500 | 7.990 | 6,894,166 | 52,897,509 | 7.6728 | 5.918 | 5.918 | 5.934 | 5.887 | 6.271 | 8,783,348 | 6.0225 | -3.95% |
| 2021-03-03 | 0 | 7.850 | 7.840 | 7.850 | 7.480 | 7.980 | 5,493,451 | 42,873,536 | 7.8045 | 6.162 | 6.154 | 6.162 | 5.871 | 6.264 | 6,998,800 | 6.1258 | 4.67% |
| 2021-03-02 | 0 | 7.500 | 7.490 | 7.500 | 7.370 | 7.880 | 9,654,833 | 73,105,152 | 7.5719 | 5.887 | 5.879 | 5.887 | 5.785 | 6.185 | 12,300,510 | 5.9433 | -1.57% |
| 2021-03-01 | 0 | 7.620 | 7.620 | 7.630 | 7.150 | 7.650 | 5,980,504 | 44,719,561 | 7.4776 | 5.981 | 5.981 | 5.989 | 5.612 | 6.005 | 7,619,319 | 5.8692 | 5.98% |
| 2021-02-26 | 0 | 7.190 | 7.190 | 7.270 | 7.140 | 7.600 | 10,485,847 | 76,504,222 | 7.2960 | 5.644 | 5.644 | 5.706 | 5.604 | 5.965 | 13,359,244 | 5.7267 | -6.01% |
| 2021-02-25 | 0 | 7.650 | 7.650 | 7.680 | 7.510 | 7.750 | 5,843,000 | 44,694,760 | 7.6493 | 6.005 | 6.005 | 6.028 | 5.895 | 6.083 | 7,444,135 | 6.0040 | 2.68% |
| 2021-02-24 | 0 | 7.450 | 7.450 | 7.490 | 7.210 | 7.980 | 12,377,754 | 92,755,273 | 7.4937 | 5.848 | 5.848 | 5.879 | 5.659 | 6.264 | 15,769,583 | 5.8819 | -5.10% |
| 2021-02-23 | 0 | 7.850 | 7.850 | 7.860 | 7.680 | 8.370 | 7,652,006 | 60,809,128 | 7.9468 | 6.162 | 6.162 | 6.169 | 6.028 | 6.570 | 9,748,856 | 6.2376 | -6.55% |
| 2021-02-22 | 0 | 8.400 | 8.400 | 8.410 | 8.220 | 8.700 | 18,798,240 | 158,441,330 | 8.4285 | 6.593 | 6.593 | 6.601 | 6.452 | 6.829 | 23,949,450 | 6.6157 | -2.44% |
| 2021-02-19 | 0 | 8.610 | 8.610 | 8.630 | 8.090 | 8.700 | 21,860,285 | 185,442,209 | 8.4831 | 6.758 | 6.758 | 6.774 | 6.350 | 6.829 | 27,850,575 | 6.6585 | 7.62% |
| 2021-02-18 | 0 | 8.000 | 8.000 | 8.010 | 7.190 | 8.040 | 20,659,996 | 159,592,167 | 7.7247 | 6.279 | 6.279 | 6.287 | 5.644 | 6.311 | 26,321,376 | 6.0632 | 10.34% |
| 2021-02-17 | 0 | 7.250 | 7.250 | 7.270 | 7.130 | 7.290 | 4,461,913 | 32,180,356 | 7.2122 | 5.691 | 5.691 | 5.706 | 5.596 | 5.722 | 5,684,594 | 5.6610 | -1.09% |
| 2021-02-16 | 0 | 7.330 | 7.330 | 7.340 | 7.160 | 7.380 | 4,342,000 | 31,607,465 | 7.2795 | 5.753 | 5.753 | 5.761 | 5.620 | 5.793 | 5,531,822 | 5.7138 | 2.81% |
| 2021-02-11 | 0 | 7.130 | 7.130 | 7.140 | 7.070 | 7.230 | 1,288,000 | 9,181,870 | 7.1288 | 5.596 | 5.596 | 5.604 | 5.549 | 5.675 | 1,640,946 | 5.5955 | -1.38% |
| 2021-02-10 | 0 | 7.230 | 7.220 | 7.230 | 7.100 | 7.300 | 5,897,000 | 42,574,810 | 7.2197 | 5.675 | 5.667 | 5.675 | 5.573 | 5.730 | 7,512,932 | 5.6669 | 1.12% |
| 2021-02-09 | 0 | 7.150 | 7.130 | 7.150 | 7.000 | 7.160 | 2,913,736 | 20,638,660 | 7.0832 | 5.612 | 5.596 | 5.612 | 5.494 | 5.620 | 3,712,176 | 5.5597 | 0.42% |
| 2021-02-08 | 0 | 7.120 | 7.120 | 7.130 | 7.040 | 7.200 | 4,890,033 | 34,850,782 | 7.1269 | 5.589 | 5.589 | 5.596 | 5.526 | 5.651 | 6,230,030 | 5.5940 | 0.28% |
| 2021-02-05 | 0 | 7.100 | 7.080 | 7.100 | 6.900 | 7.130 | 6,826,615 | 48,241,974 | 7.0667 | 5.573 | 5.557 | 5.573 | 5.416 | 5.596 | 8,697,286 | 5.5468 | 0.57% |
| 2021-02-04 | 0 | 7.060 | 7.030 | 7.060 | 6.870 | 7.170 | 7,841,465 | 55,046,006 | 7.0199 | 5.541 | 5.518 | 5.541 | 5.392 | 5.628 | 9,990,232 | 5.5100 | -1.12% |
| 2021-02-03 | 0 | 7.140 | 7.140 | 7.160 | 7.000 | 7.240 | 4,554,171 | 32,342,228 | 7.1017 | 5.604 | 5.604 | 5.620 | 5.494 | 5.683 | 5,802,133 | 5.5742 | -0.14% |
| 2021-02-02 | 0 | 7.150 | 7.150 | 7.160 | 7.000 | 7.350 | 10,988,591 | 79,303,715 | 7.2169 | 5.612 | 5.612 | 5.620 | 5.494 | 5.769 | 13,999,753 | 5.6647 | 2.44% |
| 2021-02-01 | 0 | 6.980 | 6.980 | 7.000 | 6.760 | 7.160 | 8,152,497 | 57,082,864 | 7.0019 | 5.479 | 5.479 | 5.494 | 5.306 | 5.620 | 10,386,495 | 5.4959 | 2.20% |
| 2021-01-29 | 0 | 6.830 | 6.820 | 6.830 | 6.590 | 7.120 | 9,958,752 | 67,912,084 | 6.8193 | 5.361 | 5.353 | 5.361 | 5.173 | 5.589 | 12,687,711 | 5.3526 | 1.94% |
| 2021-01-28 | 0 | 6.700 | 6.700 | 6.710 | 6.270 | 6.880 | 11,352,394 | 75,860,516 | 6.6823 | 5.259 | 5.259 | 5.267 | 4.921 | 5.400 | 14,463,247 | 5.2451 | 3.08% |
| 2021-01-27 | 0 | 6.500 | 6.500 | 6.510 | 6.220 | 6.530 | 5,294,442 | 33,943,367 | 6.4111 | 5.102 | 5.102 | 5.110 | 4.882 | 5.125 | 6,745,258 | 5.0322 | 0.62% |
| 2021-01-26 | 0 | 6.460 | 6.450 | 6.460 | 6.300 | 6.610 | 3,323,274 | 21,479,214 | 6.4633 | 5.071 | 5.063 | 5.071 | 4.945 | 5.188 | 4,233,938 | 5.0731 | -1.67% |
| 2021-01-25 | 0 | 6.570 | 6.570 | 6.580 | 6.500 | 6.720 | 5,298,144 | 35,018,468 | 6.6096 | 5.157 | 5.157 | 5.165 | 5.102 | 5.275 | 6,749,974 | 5.1879 | -0.76% |
| 2021-01-22 | 0 | 6.620 | 6.600 | 6.620 | 6.550 | 6.710 | 2,986,074 | 19,738,283 | 6.6101 | 5.196 | 5.180 | 5.196 | 5.141 | 5.267 | 3,804,336 | 5.1884 | -0.15% |
| 2021-01-21 | 0 | 6.630 | 6.630 | 6.640 | 6.600 | 6.870 | 5,103,471 | 34,169,348 | 6.6953 | 5.204 | 5.204 | 5.212 | 5.180 | 5.392 | 6,501,956 | 5.2552 | -2.79% |
| 2021-01-20 | 0 | 6.820 | 6.810 | 6.820 | 6.580 | 7.000 | 11,491,998 | 78,588,847 | 6.8386 | 5.353 | 5.345 | 5.353 | 5.165 | 5.494 | 14,641,106 | 5.3677 | 3.65% |
| 2021-01-19 | 0 | 6.580 | 6.580 | 6.600 | 6.450 | 6.690 | 5,472,508 | 35,987,624 | 6.5761 | 5.165 | 5.165 | 5.180 | 5.063 | 5.251 | 6,972,118 | 5.1616 | -0.15% |
| 2021-01-18 | 0 | 6.590 | 6.570 | 6.590 | 6.430 | 6.650 | 5,228,049 | 34,139,991 | 6.5302 | 5.173 | 5.157 | 5.173 | 5.047 | 5.220 | 6,660,671 | 5.1256 | -1.64% |
| 2021-01-15 | 0 | 6.700 | 6.700 | 6.710 | 6.460 | 6.850 | 6,636,110 | 44,176,674 | 6.6570 | 5.259 | 5.259 | 5.267 | 5.071 | 5.377 | 8,454,578 | 5.2252 | -1.18% |
| 2021-01-14 | 0 | 6.780 | 6.780 | 6.790 | 6.370 | 6.870 | 12,113,900 | 81,128,955 | 6.6972 | 5.322 | 5.322 | 5.330 | 5.000 | 5.392 | 15,433,426 | 5.2567 | 5.61% |
| 2021-01-13 | 0 | 6.420 | 6.410 | 6.420 | 6.390 | 6.560 | 5,951,600 | 38,438,270 | 6.4585 | 5.039 | 5.031 | 5.039 | 5.016 | 5.149 | 7,582,494 | 5.0693 | -0.16% |
| 2021-01-12 | 0 | 6.430 | 6.420 | 6.430 | 6.300 | 6.460 | 3,701,487 | 23,663,267 | 6.3929 | 5.047 | 5.039 | 5.047 | 4.945 | 5.071 | 4,715,791 | 5.0179 | 1.26% |
| 2021-01-11 | 0 | 6.350 | 6.340 | 6.350 | 6.270 | 6.580 | 5,390,812 | 34,361,983 | 6.3742 | 4.984 | 4.976 | 4.984 | 4.921 | 5.165 | 6,868,036 | 5.0032 | -1.85% |
| 2021-01-08 | 0 | 6.470 | 6.460 | 6.470 | 6.340 | 6.600 | 6,681,946 | 43,356,490 | 6.4886 | 5.078 | 5.071 | 5.078 | 4.976 | 5.180 | 8,512,974 | 5.0930 | 1.57% |
| 2021-01-07 | 0 | 6.370 | 6.370 | 6.380 | 6.180 | 6.490 | 9,178,363 | 58,484,753 | 6.3720 | 5.000 | 5.000 | 5.008 | 4.851 | 5.094 | 11,693,475 | 5.0015 | 3.07% |
| 2021-01-06 | 0 | 6.180 | 6.170 | 6.180 | 6.060 | 6.200 | 4,694,484 | 28,771,441 | 6.1288 | 4.851 | 4.843 | 4.851 | 4.757 | 4.866 | 5,980,895 | 4.8106 | 0.98% |
| 2021-01-05 | 0 | 6.120 | 6.090 | 6.120 | 6.070 | 6.300 | 4,097,000 | 25,066,510 | 6.1183 | 4.804 | 4.780 | 4.804 | 4.764 | 4.945 | 5,219,685 | 4.8023 | -2.86% |
| 2021-01-04 | 0 | 6.300 | 6.290 | 6.300 | 6.270 | 6.590 | 3,821,000 | 24,461,520 | 6.4019 | 4.945 | 4.937 | 4.945 | 4.921 | 5.173 | 4,868,054 | 5.0249 | -0.79% |
| 2020-12-31 | 0 | 6.350 | 6.290 | 6.350 | 6.260 | 6.480 | 1,421,319 | 9,023,945 | 6.3490 | 4.984 | 4.937 | 4.984 | 4.914 | 5.086 | 1,810,798 | 4.9834 | 1.44% |
| 2020-12-30 | 0 | 6.260 | 6.250 | 6.260 | 6.080 | 6.390 | 3,425,340 | 21,513,491 | 6.2807 | 4.914 | 4.906 | 4.914 | 4.772 | 5.016 | 4,363,973 | 4.9298 | 1.29% |
| 2020-12-29 | 0 | 6.180 | 6.150 | 6.180 | 6.050 | 6.210 | 1,994,951 | 12,273,373 | 6.1522 | 4.851 | 4.827 | 4.851 | 4.749 | 4.874 | 2,541,620 | 4.8290 | 2.15% |
| 2020-12-28 | 0 | 6.050 | 6.050 | 6.080 | 6.050 | 6.220 | 1,193,000 | 7,261,550 | 6.0868 | 4.749 | 4.749 | 4.772 | 4.749 | 4.882 | 1,519,913 | 4.7776 | -1.79% |
| 2020-12-24 | 0 | 6.160 | 6.120 | 6.160 | 6.100 | 6.180 | 667,000 | 4,093,760 | 6.1376 | 4.835 | 4.804 | 4.835 | 4.788 | 4.851 | 849,775 | 4.8175 | 0.33% |
| 2020-12-23 | 0 | 6.140 | 6.130 | 6.140 | 6.030 | 6.350 | 4,037,530 | 25,021,213 | 6.1972 | 4.819 | 4.812 | 4.819 | 4.733 | 4.984 | 5,143,919 | 4.8642 | 1.49% |
| 2020-12-22 | 0 | 6.050 | 6.040 | 6.050 | 5.950 | 6.180 | 3,697,000 | 22,408,916 | 6.0614 | 4.749 | 4.741 | 4.749 | 4.670 | 4.851 | 4,710,075 | 4.7577 | -0.82% |
| 2020-12-21 | 0 | 6.100 | 6.100 | 6.120 | 6.090 | 6.250 | 2,247,094 | 13,794,046 | 6.1386 | 4.788 | 4.788 | 4.804 | 4.780 | 4.906 | 2,862,857 | 4.8183 | -1.13% |
| 2020-12-18 | 0 | 6.170 | 6.160 | 6.170 | 6.100 | 6.220 | 3,678,200 | 22,673,100 | 6.1642 | 4.843 | 4.835 | 4.843 | 4.788 | 4.882 | 4,686,123 | 4.8383 | 0.33% |
| 2020-12-17 | 0 | 6.150 | 6.150 | 6.180 | 6.080 | 6.230 | 5,006,823 | 30,858,212 | 6.1632 | 4.827 | 4.827 | 4.851 | 4.772 | 4.890 | 6,378,824 | 4.8376 | 0.33% |
| 2020-12-16 | 0 | 6.130 | 6.130 | 6.140 | 6.090 | 6.220 | 2,831,989 | 17,403,469 | 6.1453 | 4.812 | 4.812 | 4.819 | 4.780 | 4.882 | 3,608,028 | 4.8235 | 0.82% |
| 2020-12-15 | 0 | 6.080 | 6.080 | 6.120 | 6.000 | 6.300 | 3,046,299 | 18,686,132 | 6.1340 | 4.772 | 4.772 | 4.804 | 4.709 | 4.945 | 3,881,065 | 4.8147 | 1.33% |
| 2020-12-14 | 0 | 6.000 | 6.000 | 6.010 | 5.910 | 6.190 | 8,184,942 | 49,068,644 | 5.9950 | 4.709 | 4.709 | 4.717 | 4.639 | 4.859 | 10,427,830 | 4.7055 | -2.91% |
| 2020-12-11 | 0 | 6.180 | 6.150 | 6.180 | 6.100 | 6.220 | 2,245,716 | 13,841,564 | 6.1635 | 4.851 | 4.827 | 4.851 | 4.788 | 4.882 | 2,861,101 | 4.8378 | 1.31% |
| 2020-12-10 | 0 | 6.100 | 6.090 | 6.100 | 5.970 | 6.160 | 2,171,000 | 13,215,520 | 6.0873 | 4.788 | 4.780 | 4.788 | 4.686 | 4.835 | 2,765,911 | 4.7780 | -0.97% |
| 2020-12-09 | 0 | 6.160 | 6.160 | 6.180 | 6.120 | 6.320 | 3,961,446 | 24,611,166 | 6.2127 | 4.835 | 4.835 | 4.851 | 4.804 | 4.961 | 5,046,986 | 4.8764 | 0.65% |
| 2020-12-08 | 0 | 6.120 | 6.120 | 6.130 | 5.980 | 6.200 | 3,121,281 | 19,137,509 | 6.1313 | 4.804 | 4.804 | 4.812 | 4.694 | 4.866 | 3,976,594 | 4.8125 | 2.34% |
| 2020-12-07 | 0 | 5.980 | 5.980 | 5.990 | 5.940 | 6.170 | 4,087,082 | 24,508,736 | 5.9966 | 4.694 | 4.694 | 4.702 | 4.662 | 4.843 | 5,207,049 | 4.7068 | -2.29% |
| 2020-12-04 | 0 | 6.120 | 6.110 | 6.120 | 6.110 | 6.260 | 3,547,000 | 21,865,325 | 6.1645 | 4.804 | 4.796 | 4.804 | 4.796 | 4.914 | 4,518,971 | 4.8386 | -0.97% |
| 2020-12-03 | 0 | 6.180 | 6.170 | 6.180 | 6.170 | 6.420 | 3,392,245 | 21,100,132 | 6.2201 | 4.851 | 4.843 | 4.851 | 4.843 | 5.039 | 4,321,809 | 4.8822 | -2.37% |
| 2020-12-02 | 0 | 6.330 | 6.310 | 6.330 | 6.260 | 6.430 | 2,820,484 | 17,857,364 | 6.3313 | 4.969 | 4.953 | 4.969 | 4.914 | 5.047 | 3,593,370 | 4.9695 | -0.16% |
| 2020-12-01 | 0 | 6.340 | 6.330 | 6.340 | 6.250 | 6.460 | 3,703,343 | 23,619,950 | 6.3780 | 4.976 | 4.969 | 4.976 | 4.906 | 5.071 | 4,718,156 | 5.0062 | 0.63% |
| 2020-11-30 | 0 | 6.300 | 6.300 | 6.310 | 6.200 | 6.450 | 15,431,182 | 97,396,509 | 6.3117 | 4.945 | 4.945 | 4.953 | 4.866 | 5.063 | 19,659,730 | 4.9541 | -3.23% |
| 2020-11-27 | 0 | 6.510 | 6.510 | 6.520 | 6.470 | 6.780 | 2,803,501 | 18,391,124 | 6.5601 | 5.110 | 5.110 | 5.118 | 5.078 | 5.322 | 3,571,734 | 5.1491 | -3.12% |
| 2020-11-26 | 0 | 6.720 | 6.700 | 6.720 | 6.560 | 6.800 | 5,338,095 | 35,799,435 | 6.7064 | 5.275 | 5.259 | 5.275 | 5.149 | 5.337 | 6,800,873 | 5.2639 | 3.07% |
| 2020-11-25 | 0 | 6.520 | 6.510 | 6.520 | 6.460 | 6.870 | 10,195,200 | 68,064,613 | 6.6761 | 5.118 | 5.110 | 5.118 | 5.071 | 5.392 | 12,988,952 | 5.2402 | -2.40% |
| 2020-11-24 | 0 | 6.680 | 6.680 | 6.690 | 6.190 | 6.720 | 17,953,264 | 118,420,193 | 6.5960 | 5.243 | 5.243 | 5.251 | 4.859 | 5.275 | 22,872,928 | 5.1773 | 6.03% |
| 2020-11-23 | 0 | 6.300 | 6.290 | 6.300 | 5.980 | 6.300 | 8,799,542 | 54,883,649 | 6.2371 | 4.945 | 4.937 | 4.945 | 4.694 | 4.945 | 11,210,847 | 4.8956 | 6.06% |
| 2020-11-20 | 0 | 5.940 | 5.900 | 5.940 | 5.740 | 5.980 | 12,220,283 | 72,040,347 | 5.8951 | 4.662 | 4.631 | 4.662 | 4.505 | 4.694 | 15,568,960 | 4.6272 | 4.76% |
| 2020-11-19 | 0 | 5.670 | 5.670 | 5.690 | 5.610 | 5.760 | 5,916,000 | 33,677,020 | 5.6925 | 4.450 | 4.450 | 4.466 | 4.403 | 4.521 | 7,537,139 | 4.4681 | -1.90% |
| 2020-11-18 | 0 | 5.780 | 5.760 | 5.780 | 5.570 | 5.960 | 5,084,014 | 29,228,463 | 5.7491 | 4.537 | 4.521 | 4.537 | 4.372 | 4.678 | 6,477,167 | 4.5125 | -3.02% |
| 2020-11-17 | 0 | 5.960 | 5.930 | 5.960 | 5.870 | 6.030 | 2,415,262 | 14,333,576 | 5.9346 | 4.678 | 4.655 | 4.678 | 4.607 | 4.733 | 3,077,107 | 4.6581 | 1.19% |
| 2020-11-16 | 0 | 5.890 | 5.890 | 5.930 | 5.820 | 5.980 | 4,257,023 | 25,151,052 | 5.9081 | 4.623 | 4.623 | 4.655 | 4.568 | 4.694 | 5,423,559 | 4.6374 | 1.20% |
| 2020-11-13 | 0 | 5.820 | 5.820 | 5.840 | 5.820 | 6.040 | 3,698,597 | 21,630,162 | 5.8482 | 4.568 | 4.568 | 4.584 | 4.568 | 4.741 | 4,712,109 | 4.5903 | -2.02% |
| 2020-11-12 | 0 | 5.940 | 5.940 | 5.950 | 5.810 | 6.000 | 3,489,000 | 20,706,405 | 5.9348 | 4.662 | 4.662 | 4.670 | 4.560 | 4.709 | 4,445,077 | 4.6583 | -1.66% |
| 2020-11-11 | 0 | 6.040 | 6.030 | 6.040 | 5.960 | 6.120 | 3,419,849 | 20,613,658 | 6.0277 | 4.741 | 4.733 | 4.741 | 4.678 | 4.804 | 4,356,977 | 4.7312 | -0.17% |
| 2020-11-10 | 0 | 6.050 | 6.040 | 6.050 | 5.990 | 6.350 | 8,949,460 | 54,383,080 | 6.0767 | 4.749 | 4.741 | 4.749 | 4.702 | 4.984 | 11,401,846 | 4.7697 | -3.35% |
| 2020-11-09 | 0 | 6.260 | 6.260 | 6.280 | 6.200 | 6.500 | 7,814,440 | 49,163,860 | 6.2914 | 4.914 | 4.914 | 4.929 | 4.866 | 5.102 | 9,955,801 | 4.9382 | 2.12% |
| 2020-11-06 | 0 | 6.130 | 6.120 | 6.130 | 5.980 | 6.150 | 6,684,000 | 40,608,365 | 6.0755 | 4.812 | 4.804 | 4.812 | 4.694 | 4.827 | 8,515,591 | 4.7687 | 2.85% |
| 2020-11-05 | 0 | 5.960 | 5.950 | 5.960 | 5.900 | 6.090 | 4,608,240 | 27,425,242 | 5.9513 | 4.678 | 4.670 | 4.678 | 4.631 | 4.780 | 5,871,018 | 4.6713 | -0.17% |
| 2020-11-04 | 0 | 5.970 | 5.970 | 6.000 | 5.920 | 6.150 | 2,920,250 | 17,634,230 | 6.0386 | 4.686 | 4.686 | 4.709 | 4.647 | 4.827 | 3,720,475 | 4.7398 | -0.17% |
| 2020-11-03 | 0 | 5.980 | 5.980 | 5.990 | 5.850 | 6.190 | 4,878,067 | 29,373,244 | 6.0215 | 4.694 | 4.694 | 4.702 | 4.592 | 4.859 | 6,214,785 | 4.7263 | 2.22% |
| 2020-11-02 | 0 | 5.850 | 5.850 | 5.860 | 5.750 | 5.920 | 1,444,208 | 8,462,867 | 5.8599 | 4.592 | 4.592 | 4.600 | 4.513 | 4.647 | 1,839,959 | 4.5995 | 0.00% |
| 2020-10-30 | 0 | 5.850 | 5.840 | 5.850 | 5.780 | 6.040 | 4,575,604 | 26,867,702 | 5.8719 | 4.592 | 4.584 | 4.592 | 4.537 | 4.741 | 5,829,439 | 4.6090 | -2.17% |
| 2020-10-29 | 0 | 5.980 | 5.960 | 5.980 | 5.800 | 6.000 | 2,742,285 | 16,326,173 | 5.9535 | 4.694 | 4.678 | 4.694 | 4.552 | 4.709 | 3,493,743 | 4.6730 | 1.36% |
| 2020-10-28 | 0 | 5.900 | 5.900 | 5.910 | 5.830 | 6.040 | 2,007,000 | 11,849,430 | 5.9041 | 4.631 | 4.631 | 4.639 | 4.576 | 4.741 | 2,556,971 | 4.6342 | 0.00% |
| 2020-10-27 | 0 | 5.900 | 5.900 | 5.920 | 5.830 | 6.080 | 11,256,606 | 66,940,642 | 5.9468 | 4.631 | 4.631 | 4.647 | 4.576 | 4.772 | 14,341,211 | 4.6677 | -2.16% |
| 2020-10-23 | 0 | 6.030 | 6.030 | 6.040 | 5.900 | 6.070 | 3,604,081 | 21,664,041 | 6.0110 | 4.733 | 4.733 | 4.741 | 4.631 | 4.764 | 4,591,694 | 4.7181 | 0.17% |
| 2020-10-22 | 0 | 6.020 | 6.020 | 6.030 | 5.860 | 6.040 | 3,792,308 | 22,770,632 | 6.0044 | 4.725 | 4.725 | 4.733 | 4.600 | 4.741 | 4,831,500 | 4.7130 | 0.33% |
| 2020-10-21 | 0 | 6.000 | 6.000 | 6.010 | 5.860 | 6.090 | 7,867,800 | 47,127,643 | 5.9899 | 4.709 | 4.709 | 4.717 | 4.600 | 4.780 | 10,023,783 | 4.7016 | -0.17% |
| 2020-10-20 | 0 | 6.010 | 6.010 | 6.020 | 5.710 | 6.010 | 6,583,550 | 39,022,129 | 5.9272 | 4.717 | 4.717 | 4.725 | 4.482 | 4.717 | 8,387,615 | 4.6524 | 3.62% |
| 2020-10-19 | 0 | 5.800 | 5.780 | 5.800 | 5.580 | 5.820 | 4,325,749 | 24,802,436 | 5.7337 | 4.552 | 4.537 | 4.552 | 4.380 | 4.568 | 5,511,117 | 4.5004 | 2.84% |
| 2020-10-16 | 0 | 5.640 | 5.630 | 5.640 | 5.390 | 5.700 | 3,170,000 | 17,850,165 | 5.6310 | 4.427 | 4.419 | 4.427 | 4.231 | 4.474 | 4,038,663 | 4.4198 | 4.83% |
| 2020-10-15 | 0 | 5.380 | 5.370 | 5.380 | 5.290 | 5.650 | 7,770,000 | 42,316,792 | 5.4462 | 4.223 | 4.215 | 4.223 | 4.152 | 4.435 | 9,899,183 | 4.2748 | -5.11% |
| 2020-10-14 | 0 | 5.670 | 5.670 | 5.680 | 5.640 | 6.090 | 5,713,761 | 32,755,906 | 5.7328 | 4.450 | 4.450 | 4.458 | 4.427 | 4.780 | 7,279,481 | 4.4998 | -5.34% |
| 2020-10-12 | 0 | 5.990 | 5.970 | 5.990 | 5.820 | 6.290 | 9,371,200 | 56,015,011 | 5.9774 | 4.702 | 4.686 | 4.702 | 4.568 | 4.937 | 11,939,154 | 4.6917 | 4.72% |
| 2020-10-09 | 0 | 5.720 | 5.700 | 5.720 | 5.590 | 5.780 | 1,966,700 | 11,198,092 | 5.6938 | 4.490 | 4.474 | 4.490 | 4.388 | 4.537 | 2,505,627 | 4.4692 | -1.04% |
| 2020-10-08 | 0 | 5.780 | 5.780 | 5.790 | 5.700 | 5.800 | 2,994,729 | 17,234,311 | 5.7549 | 4.537 | 4.537 | 4.545 | 4.474 | 4.552 | 3,815,363 | 4.5171 | 0.70% |
| 2020-10-07 | 0 | 5.740 | 5.740 | 5.750 | 5.660 | 5.790 | 2,619,213 | 15,026,170 | 5.7369 | 4.505 | 4.505 | 4.513 | 4.443 | 4.545 | 3,336,946 | 4.5030 | -0.86% |
| 2020-10-06 | 0 | 5.790 | 5.780 | 5.790 | 5.670 | 5.800 | 3,606,932 | 20,776,483 | 5.7602 | 4.545 | 4.537 | 4.545 | 4.450 | 4.552 | 4,595,326 | 4.5212 | 1.22% |
| 2020-10-05 | 0 | 5.720 | 5.710 | 5.720 | 5.600 | 5.800 | 5,702,989 | 32,587,573 | 5.7141 | 4.490 | 4.482 | 4.490 | 4.396 | 4.552 | 7,265,757 | 4.4851 | 2.14% |
| 2020-09-30 | 0 | 5.600 | 5.590 | 5.600 | 5.510 | 5.820 | 6,333,856 | 35,585,448 | 5.6183 | 4.396 | 4.388 | 4.396 | 4.325 | 4.568 | 8,069,498 | 4.4099 | -3.78% |
| 2020-09-29 | 0 | 5.820 | 5.800 | 5.820 | 5.640 | 5.880 | 7,636,000 | 43,862,418 | 5.7442 | 4.568 | 4.552 | 4.568 | 4.427 | 4.615 | 9,728,464 | 4.5087 | 3.37% |
| 2020-09-28 | 0 | 5.630 | 5.620 | 5.630 | 5.580 | 5.790 | 7,495,200 | 42,408,092 | 5.6580 | 4.419 | 4.411 | 4.419 | 4.380 | 4.545 | 9,549,081 | 4.4411 | -2.26% |
| 2020-09-25 | 0 | 5.760 | 5.760 | 5.770 | 5.640 | 6.020 | 7,288,000 | 42,119,970 | 5.7794 | 4.521 | 4.521 | 4.529 | 4.427 | 4.725 | 9,285,103 | 4.5363 | -4.16% |
| 2020-09-24 | 0 | 6.010 | 6.010 | 6.020 | 5.850 | 6.130 | 10,594,778 | 63,602,252 | 6.0032 | 4.717 | 4.717 | 4.725 | 4.592 | 4.812 | 13,498,024 | 4.7120 | 0.00% |
| 2020-09-23 | 0 | 6.010 | 6.000 | 6.010 | 5.770 | 6.140 | 15,364,003 | 91,719,027 | 5.9697 | 4.717 | 4.709 | 4.717 | 4.529 | 4.819 | 19,574,142 | 4.6857 | 4.70% |
| 2020-09-22 | 0 | 5.740 | 5.720 | 5.740 | 5.680 | 5.940 | 7,618,695 | 43,921,265 | 5.7649 | 4.505 | 4.490 | 4.505 | 4.458 | 4.662 | 9,706,417 | 4.5250 | -3.37% |
| 2020-09-21 | 0 | 5.940 | 5.940 | 5.950 | 5.930 | 6.200 | 23,607,963 | 141,054,130 | 5.9749 | 4.662 | 4.662 | 4.670 | 4.655 | 4.866 | 30,077,163 | 4.6897 | -0.17% |
| 2020-09-18 | 0 | 5.950 | 5.950 | 5.960 | 5.720 | 6.000 | 29,183,332 | 172,836,490 | 5.9224 | 4.670 | 4.670 | 4.678 | 4.490 | 4.709 | 37,180,329 | 4.6486 | -0.67% |
| 2020-09-17 | 0 | 5.990 | 5.990 | 6.000 | 5.680 | 6.030 | 33,796,183 | 200,032,733 | 5.9188 | 4.702 | 4.702 | 4.709 | 4.458 | 4.733 | 43,057,222 | 4.6457 | 9.71% |
| 2020-09-16 | 0 | 5.460 | 5.460 | 5.470 | 4.930 | 5.470 | 18,029,000 | 95,259,715 | 5.2837 | 4.286 | 4.286 | 4.293 | 3.870 | 4.293 | 22,969,418 | 4.1472 | 11.43% |
| 2020-09-15 | 0 | 4.900 | 4.890 | 4.900 | 4.810 | 4.950 | 7,876,781 | 38,589,684 | 4.8992 | 3.846 | 3.838 | 3.846 | 3.775 | 3.885 | 10,035,225 | 3.8454 | 2.08% |
| 2020-09-14 | 0 | 4.800 | 4.780 | 4.800 | 4.540 | 4.810 | 5,329,000 | 25,119,052 | 4.7137 | 3.768 | 3.752 | 3.768 | 3.564 | 3.775 | 6,789,285 | 3.6998 | 6.67% |
| 2020-09-11 | 0 | 4.500 | 4.500 | 4.520 | 4.500 | 4.610 | 2,692,343 | 12,156,250 | 4.5151 | 3.532 | 3.532 | 3.548 | 3.532 | 3.618 | 3,430,115 | 3.5440 | -0.88% |
| 2020-09-10 | 0 | 4.540 | 4.530 | 4.540 | 4.520 | 4.590 | 4,142,000 | 18,816,300 | 4.5428 | 3.564 | 3.556 | 3.564 | 3.548 | 3.603 | 5,277,016 | 3.5657 | -0.66% |
| 2020-09-09 | 0 | 4.570 | 4.560 | 4.570 | 4.540 | 4.610 | 2,126,666 | 9,699,200 | 4.5608 | 3.587 | 3.579 | 3.587 | 3.564 | 3.618 | 2,709,428 | 3.5798 | -0.87% |
| 2020-09-08 | 0 | 4.610 | 4.610 | 4.620 | 4.540 | 4.650 | 3,132,000 | 14,333,952 | 4.5766 | 3.618 | 3.618 | 3.626 | 3.564 | 3.650 | 3,990,250 | 3.5922 | 0.44% |
| 2020-09-07 | 0 | 4.590 | 4.580 | 4.590 | 4.570 | 4.720 | 1,759,846 | 8,140,143 | 4.6255 | 3.603 | 3.595 | 3.603 | 3.587 | 3.705 | 2,242,090 | 3.6306 | -1.29% |
| 2020-09-04 | 0 | 4.650 | 4.640 | 4.650 | 4.500 | 4.680 | 4,334,804 | 19,876,873 | 4.5854 | 3.650 | 3.642 | 3.650 | 3.532 | 3.673 | 5,522,654 | 3.5992 | -0.43% |
| 2020-09-03 | 0 | 4.670 | 4.660 | 4.670 | 4.630 | 4.820 | 6,139,565 | 29,014,825 | 4.7259 | 3.666 | 3.658 | 3.666 | 3.634 | 3.783 | 7,821,967 | 3.7094 | 0.43% |
| 2020-09-02 | 0 | 4.650 | 4.640 | 4.650 | 4.650 | 4.710 | 2,921,000 | 13,630,090 | 4.6662 | 3.650 | 3.642 | 3.650 | 3.650 | 3.697 | 3,721,430 | 3.6626 | -1.06% |
| 2020-09-01 | 0 | 4.700 | 4.690 | 4.700 | 4.640 | 4.740 | 3,044,000 | 14,261,340 | 4.6851 | 3.689 | 3.681 | 3.689 | 3.642 | 3.720 | 3,878,136 | 3.6774 | 1.29% |
| 2020-08-31 | 0 | 4.640 | 4.640 | 4.670 | 4.630 | 4.830 | 5,912,961 | 27,633,041 | 4.6733 | 3.642 | 3.642 | 3.666 | 3.634 | 3.791 | 7,533,267 | 3.6681 | -1.49% |
| 2020-08-28 | 0 | 4.710 | 4.710 | 4.720 | 4.620 | 4.780 | 3,912,000 | 18,425,220 | 4.7099 | 3.697 | 3.697 | 3.705 | 3.626 | 3.752 | 4,983,990 | 3.6969 | 0.86% |
| 2020-08-27 | 0 | 4.670 | 4.660 | 4.670 | 4.630 | 4.770 | 2,965,000 | 13,845,570 | 4.6697 | 3.666 | 3.658 | 3.666 | 3.634 | 3.744 | 3,777,488 | 3.6653 | -2.51% |
| 2020-08-26 | 0 | 4.790 | 4.770 | 4.790 | 4.760 | 4.850 | 1,866,978 | 8,961,777 | 4.8002 | 3.760 | 3.744 | 3.760 | 3.736 | 3.807 | 2,378,579 | 3.7677 | 0.00% |
| 2020-08-25 | 0 | 4.790 | 4.780 | 4.790 | 4.760 | 4.840 | 2,035,000 | 9,752,030 | 4.7922 | 3.760 | 3.752 | 3.760 | 3.736 | 3.799 | 2,592,643 | 3.7614 | -1.03% |
| 2020-08-24 | 0 | 4.840 | 4.830 | 4.840 | 4.690 | 4.860 | 4,200,000 | 20,220,672 | 4.8144 | 3.799 | 3.791 | 3.799 | 3.681 | 3.815 | 5,350,910 | 3.7789 | 2.76% |
| 2020-08-21 | 0 | 4.710 | 4.700 | 4.710 | 4.620 | 4.760 | 2,011,328 | 9,469,845 | 4.7083 | 3.697 | 3.689 | 3.697 | 3.626 | 3.736 | 2,562,485 | 3.6956 | 2.17% |
| 2020-08-20 | 0 | 4.610 | 4.610 | 4.620 | 4.530 | 4.700 | 5,602,299 | 25,595,241 | 4.5687 | 3.618 | 3.618 | 3.626 | 3.556 | 3.689 | 7,137,476 | 3.5860 | -0.43% |
| 2020-08-19 | 0 | 4.630 | 4.630 | 4.650 | 4.620 | 4.730 | 2,143,932 | 9,991,325 | 4.6603 | 3.634 | 3.634 | 3.650 | 3.626 | 3.713 | 2,731,425 | 3.6579 | -1.91% |
| 2020-08-18 | 0 | 4.720 | 4.710 | 4.720 | 4.670 | 4.840 | 3,507,013 | 16,570,587 | 4.7250 | 3.705 | 3.697 | 3.705 | 3.666 | 3.799 | 4,468,026 | 3.7087 | -1.87% |
| 2020-08-17 | 0 | 4.810 | 4.800 | 4.810 | 4.740 | 4.830 | 2,380,299 | 11,371,707 | 4.7774 | 3.775 | 3.768 | 3.775 | 3.720 | 3.791 | 3,032,563 | 3.7499 | 1.69% |
| 2020-08-14 | 0 | 4.850 | 4.850 | 4.860 | 4.800 | 4.920 | 2,961,400 | 14,400,456 | 4.8627 | 3.713 | 3.713 | 3.720 | 3.674 | 3.766 | 3,868,620 | 3.7224 | 0.00% |
| 2020-08-13 | 0 | 4.850 | 4.850 | 4.860 | 4.810 | 4.900 | 971,222 | 4,697,007 | 4.8362 | 3.713 | 3.713 | 3.720 | 3.682 | 3.751 | 1,268,754 | 3.7021 | 0.00% |
| 2020-08-12 | 0 | 4.850 | 4.840 | 4.850 | 4.730 | 4.870 | 1,905,532 | 9,154,733 | 4.8043 | 3.713 | 3.705 | 3.713 | 3.621 | 3.728 | 2,489,288 | 3.6777 | -0.41% |
| 2020-08-11 | 0 | 4.870 | 4.850 | 4.870 | 4.850 | 4.940 | 1,401,688 | 6,832,646 | 4.8746 | 3.728 | 3.713 | 3.728 | 3.713 | 3.782 | 1,831,093 | 3.7315 | 0.62% |
| 2020-08-10 | 0 | 4.840 | 4.840 | 4.850 | 4.820 | 4.900 | 1,165,968 | 5,658,799 | 4.8533 | 3.705 | 3.705 | 3.713 | 3.690 | 3.751 | 1,523,160 | 3.7152 | -1.02% |
| 2020-08-07 | 0 | 4.890 | 4.880 | 4.890 | 4.800 | 4.960 | 3,214,100 | 15,684,590 | 4.8799 | 3.743 | 3.736 | 3.743 | 3.674 | 3.797 | 4,198,734 | 3.7356 | -1.21% |
| 2020-08-06 | 0 | 4.950 | 4.940 | 4.950 | 4.840 | 5.030 | 3,437,331 | 16,876,515 | 4.9098 | 3.789 | 3.782 | 3.789 | 3.705 | 3.850 | 4,490,351 | 3.7584 | -0.20% |
| 2020-08-05 | 0 | 4.960 | 4.960 | 4.970 | 4.800 | 5.000 | 5,165,973 | 25,488,449 | 4.9339 | 3.797 | 3.797 | 3.804 | 3.674 | 3.827 | 6,748,559 | 3.7769 | 2.48% |
| 2020-08-04 | 0 | 4.840 | 4.830 | 4.840 | 4.760 | 5.070 | 6,709,005 | 32,767,498 | 4.8841 | 3.705 | 3.697 | 3.705 | 3.644 | 3.881 | 8,764,297 | 3.7387 | 0.62% |
| 2020-08-03 | 0 | 4.810 | 4.810 | 4.820 | 4.770 | 4.850 | 1,983,669 | 9,515,421 | 4.7969 | 3.682 | 3.682 | 3.690 | 3.651 | 3.713 | 2,591,362 | 3.6720 | 0.84% |
| 2020-07-31 | 0 | 4.770 | 4.770 | 4.780 | 4.750 | 4.850 | 3,130,000 | 15,004,880 | 4.7939 | 3.651 | 3.651 | 3.659 | 3.636 | 3.713 | 4,088,870 | 3.6697 | 0.00% |
| 2020-07-30 | 0 | 4.770 | 4.740 | 4.770 | 4.720 | 4.930 | 6,288,047 | 30,192,450 | 4.8016 | 3.651 | 3.628 | 3.651 | 3.613 | 3.774 | 8,214,379 | 3.6756 | -0.83% |
| 2020-07-29 | 0 | 4.810 | 4.770 | 4.810 | 4.670 | 4.870 | 5,507,000 | 26,083,465 | 4.7364 | 3.682 | 3.651 | 3.682 | 3.575 | 3.728 | 7,194,059 | 3.6257 | -0.62% |
| 2020-07-28 | 0 | 4.840 | 4.830 | 4.840 | 4.780 | 4.930 | 4,832,000 | 23,439,640 | 4.8509 | 3.705 | 3.697 | 3.705 | 3.659 | 3.774 | 6,312,274 | 3.7133 | 2.11% |
| 2020-07-27 | 0 | 4.740 | 4.740 | 4.750 | 4.660 | 4.770 | 5,287,149 | 24,934,343 | 4.7160 | 3.628 | 3.628 | 3.636 | 3.567 | 3.651 | 6,906,858 | 3.6101 | 1.50% |
| 2020-07-24 | 0 | 4.670 | 4.660 | 4.670 | 4.610 | 4.780 | 4,465,900 | 20,837,276 | 4.6659 | 3.575 | 3.567 | 3.575 | 3.529 | 3.659 | 5,834,020 | 3.5717 | 0.65% |
| 2020-07-23 | 0 | 4.640 | 4.640 | 4.650 | 4.620 | 4.730 | 6,627,000 | 30,772,315 | 4.6435 | 3.552 | 3.552 | 3.560 | 3.537 | 3.621 | 8,657,169 | 3.5545 | -0.64% |
| 2020-07-22 | 0 | 4.670 | 4.670 | 4.680 | 4.640 | 4.820 | 7,776,702 | 36,806,488 | 4.7329 | 3.575 | 3.575 | 3.583 | 3.552 | 3.690 | 10,159,081 | 3.6230 | -1.06% |
| 2020-07-21 | 0 | 4.720 | 4.710 | 4.720 | 4.660 | 5.030 | 12,822,000 | 61,313,212 | 4.7819 | 3.613 | 3.605 | 3.613 | 3.567 | 3.850 | 16,749,996 | 3.6605 | -6.72% |
| 2020-07-20 | 0 | 5.060 | 5.050 | 5.060 | 4.700 | 5.080 | 11,241,715 | 55,226,570 | 4.9126 | 3.873 | 3.866 | 3.873 | 3.598 | 3.889 | 14,685,594 | 3.7606 | 8.12% |
| 2020-07-17 | 0 | 4.680 | 4.670 | 4.680 | 4.630 | 4.810 | 6,283,000 | 29,485,090 | 4.6928 | 3.583 | 3.575 | 3.583 | 3.544 | 3.682 | 8,207,786 | 3.5923 | -1.68% |
| 2020-07-16 | 0 | 4.760 | 4.740 | 4.760 | 4.710 | 4.980 | 5,331,000 | 25,560,080 | 4.7946 | 3.644 | 3.628 | 3.644 | 3.605 | 3.812 | 6,964,142 | 3.6702 | -2.86% |
| 2020-07-15 | 0 | 4.900 | 4.890 | 4.900 | 4.840 | 5.120 | 6,251,600 | 31,036,946 | 4.9646 | 3.751 | 3.743 | 3.751 | 3.705 | 3.919 | 8,166,766 | 3.8004 | 1.24% |
| 2020-07-14 | 0 | 4.840 | 4.830 | 4.840 | 4.770 | 4.890 | 6,952,389 | 33,511,817 | 4.8202 | 3.705 | 3.697 | 3.705 | 3.651 | 3.743 | 9,082,241 | 3.6898 | 0.83% |
| 2020-07-13 | 0 | 4.800 | 4.800 | 4.810 | 4.550 | 4.820 | 5,996,000 | 28,566,710 | 4.7643 | 3.674 | 3.674 | 3.682 | 3.483 | 3.690 | 7,832,864 | 3.6470 | 3.90% |
| 2020-07-10 | 0 | 4.620 | 4.610 | 4.620 | 4.550 | 4.690 | 4,483,342 | 20,685,354 | 4.6138 | 3.537 | 3.529 | 3.537 | 3.483 | 3.590 | 5,856,806 | 3.5318 | -2.74% |
| 2020-07-09 | 0 | 4.750 | 4.750 | 4.760 | 4.700 | 4.900 | 6,538,224 | 31,298,742 | 4.7870 | 3.636 | 3.636 | 3.644 | 3.598 | 3.751 | 8,541,197 | 3.6644 | -0.21% |
| 2020-07-08 | 0 | 4.760 | 4.760 | 4.770 | 4.470 | 4.760 | 8,259,438 | 38,642,820 | 4.6786 | 3.644 | 3.644 | 3.651 | 3.422 | 3.644 | 10,789,702 | 3.5815 | 5.31% |
| 2020-07-07 | 0 | 4.520 | 4.500 | 4.520 | 4.480 | 4.780 | 8,666,454 | 40,031,157 | 4.6191 | 3.460 | 3.445 | 3.460 | 3.429 | 3.659 | 11,321,406 | 3.5359 | -0.88% |
| 2020-07-06 | 0 | 4.560 | 4.550 | 4.560 | 4.280 | 4.600 | 10,438,000 | 46,916,780 | 4.4948 | 3.491 | 3.483 | 3.491 | 3.276 | 3.521 | 13,635,662 | 3.4407 | 7.04% |
| 2020-07-03 | 0 | 4.260 | 4.260 | 4.270 | 4.190 | 4.380 | 6,985,000 | 29,845,110 | 4.2727 | 3.261 | 3.261 | 3.269 | 3.207 | 3.353 | 9,124,842 | 3.2708 | 0.24% |
| 2020-07-02 | 0 | 4.250 | 4.250 | 4.260 | 4.110 | 4.250 | 6,329,000 | 26,592,729 | 4.2017 | 3.253 | 3.253 | 3.261 | 3.146 | 3.253 | 8,267,878 | 3.2164 | 2.16% |
| 2020-06-30 | 0 | 4.160 | 4.150 | 4.160 | 4.130 | 4.250 | 2,897,000 | 12,110,576 | 4.1804 | 3.184 | 3.177 | 3.184 | 3.161 | 3.253 | 3,784,491 | 3.2001 | -0.48% |
| 2020-06-29 | 0 | 4.180 | 4.180 | 4.190 | 4.180 | 4.310 | 2,766,000 | 11,670,170 | 4.2192 | 3.200 | 3.200 | 3.207 | 3.200 | 3.299 | 3,613,359 | 3.2297 | -3.02% |
| 2020-06-26 | 0 | 4.310 | 4.300 | 4.310 | 4.300 | 4.400 | 1,223,000 | 5,304,560 | 4.3373 | 3.299 | 3.292 | 3.299 | 3.292 | 3.368 | 1,597,664 | 3.3202 | -0.69% |
| 2020-06-24 | 0 | 4.340 | 4.330 | 4.340 | 4.270 | 4.370 | 1,399,686 | 6,054,806 | 4.3258 | 3.322 | 3.315 | 3.322 | 3.269 | 3.345 | 1,828,477 | 3.3114 | 0.93% |
| 2020-06-23 | 0 | 4.300 | 4.300 | 4.310 | 4.260 | 4.340 | 844,180 | 3,629,846 | 4.2998 | 3.292 | 3.292 | 3.299 | 3.261 | 3.322 | 1,102,793 | 3.2915 | 0.00% |
| 2020-06-22 | 0 | 4.300 | 4.300 | 4.330 | 4.290 | 4.460 | 1,455,376 | 6,311,689 | 4.3368 | 3.292 | 3.292 | 3.315 | 3.284 | 3.414 | 1,901,228 | 3.3198 | -2.49% |
| 2020-06-19 | 0 | 4.410 | 4.400 | 4.410 | 4.270 | 4.410 | 3,778,952 | 16,576,812 | 4.3866 | 3.376 | 3.368 | 3.376 | 3.269 | 3.376 | 4,936,627 | 3.3579 | -0.23% |
| 2020-06-18 | 0 | 4.420 | 4.390 | 4.420 | 4.250 | 4.420 | 2,528,000 | 10,971,700 | 4.3401 | 3.383 | 3.361 | 3.383 | 3.253 | 3.383 | 3,302,448 | 3.3223 | 2.55% |
| 2020-06-17 | 0 | 4.310 | 4.300 | 4.310 | 4.250 | 4.340 | 2,836,000 | 12,234,030 | 4.3138 | 3.299 | 3.292 | 3.299 | 3.253 | 3.322 | 3,704,803 | 3.3022 | 1.17% |
| 2020-06-16 | 0 | 4.260 | 4.260 | 4.270 | 4.190 | 4.270 | 3,029,000 | 12,835,930 | 4.2377 | 3.261 | 3.261 | 3.269 | 3.207 | 3.269 | 3,956,929 | 3.2439 | 2.16% |
| 2020-06-15 | 0 | 4.170 | 4.160 | 4.170 | 4.150 | 4.270 | 2,849,000 | 11,966,620 | 4.2003 | 3.192 | 3.184 | 3.192 | 3.177 | 3.269 | 3,721,786 | 3.2153 | -0.95% |
| 2020-06-12 | 0 | 4.210 | 4.210 | 4.220 | 4.150 | 4.260 | 7,150,764 | 30,026,065 | 4.1990 | 3.223 | 3.223 | 3.230 | 3.177 | 3.261 | 9,341,388 | 3.2143 | -3.66% |
| 2020-06-11 | 0 | 4.370 | 4.350 | 4.370 | 4.290 | 4.500 | 4,497,700 | 19,583,077 | 4.3540 | 3.345 | 3.330 | 3.345 | 3.284 | 3.445 | 5,875,562 | 3.3330 | -1.80% |
| 2020-06-10 | 0 | 4.450 | 4.450 | 4.460 | 4.450 | 4.610 | 2,496,200 | 11,251,898 | 4.5076 | 3.406 | 3.406 | 3.414 | 3.406 | 3.529 | 3,260,906 | 3.4505 | -1.55% |
| 2020-06-09 | 0 | 4.520 | 4.510 | 4.520 | 4.420 | 4.580 | 7,395,990 | 33,441,202 | 4.5215 | 3.460 | 3.452 | 3.460 | 3.383 | 3.506 | 9,661,738 | 3.4612 | 1.57% |
| 2020-06-08 | 0 | 4.450 | 4.440 | 4.450 | 4.330 | 4.480 | 3,792,934 | 16,780,948 | 4.4243 | 3.406 | 3.399 | 3.406 | 3.315 | 3.429 | 4,954,892 | 3.3867 | 2.06% |
| 2020-06-05 | 0 | 4.360 | 4.360 | 4.370 | 4.190 | 4.400 | 6,318,395 | 26,917,739 | 4.2602 | 3.338 | 3.338 | 3.345 | 3.207 | 3.368 | 8,254,024 | 3.2612 | 2.35% |
| 2020-06-04 | 0 | 4.260 | 4.250 | 4.260 | 4.210 | 4.260 | 2,734,109 | 11,609,857 | 4.2463 | 3.261 | 3.253 | 3.261 | 3.223 | 3.261 | 3,571,698 | 3.2505 | 2.16% |
| 2020-06-03 | 0 | 4.170 | 4.170 | 4.180 | 4.080 | 4.220 | 5,155,600 | 21,478,765 | 4.1661 | 3.192 | 3.192 | 3.200 | 3.123 | 3.230 | 6,735,009 | 3.1891 | 1.46% |
| 2020-06-02 | 0 | 4.110 | 4.100 | 4.110 | 4.030 | 4.110 | 1,363,190 | 5,560,247 | 4.0788 | 3.146 | 3.139 | 3.146 | 3.085 | 3.146 | 1,780,801 | 3.1223 | 0.98% |
| 2020-06-01 | 0 | 4.070 | 4.060 | 4.070 | 4.030 | 4.230 | 8,380,105 | 34,161,464 | 4.0765 | 3.116 | 3.108 | 3.116 | 3.085 | 3.238 | 10,947,335 | 3.1205 | -2.40% |
| 2020-05-29 | 0 | 4.170 | 4.160 | 4.170 | 4.080 | 4.170 | 5,814,361 | 24,179,207 | 4.1585 | 3.192 | 3.184 | 3.192 | 3.123 | 3.192 | 7,595,580 | 3.1833 | 0.24% |
| 2020-05-28 | 0 | 4.160 | 4.130 | 4.160 | 4.060 | 4.180 | 3,602,344 | 14,822,201 | 4.1146 | 3.184 | 3.161 | 3.184 | 3.108 | 3.200 | 4,705,916 | 3.1497 | 1.46% |
| 2020-05-27 | 0 | 4.100 | 4.090 | 4.110 | 4.050 | 4.220 | 3,057,127 | 12,519,608 | 4.0952 | 3.139 | 3.131 | 3.146 | 3.100 | 3.230 | 3,993,672 | 3.1349 | -1.91% |
| 2020-05-26 | 0 | 4.180 | 4.170 | 4.190 | 4.100 | 4.210 | 1,838,546 | 7,645,282 | 4.1583 | 3.200 | 3.192 | 3.207 | 3.139 | 3.223 | 2,401,781 | 3.1832 | 1.46% |
| 2020-05-25 | 0 | 4.120 | 4.110 | 4.120 | 4.000 | 4.170 | 2,757,540 | 11,220,336 | 4.0690 | 3.154 | 3.146 | 3.154 | 3.062 | 3.192 | 3,602,307 | 3.1148 | -1.20% |
| 2020-05-22 | 0 | 4.170 | 4.170 | 4.180 | 4.020 | 4.280 | 5,397,000 | 22,434,450 | 4.1568 | 3.192 | 3.192 | 3.200 | 3.077 | 3.276 | 7,050,361 | 3.1820 | -3.47% |
| 2020-05-21 | 0 | 4.320 | 4.300 | 4.320 | 4.260 | 4.370 | 4,731,000 | 20,289,750 | 4.2887 | 3.307 | 3.292 | 3.307 | 3.261 | 3.345 | 6,180,333 | 3.2830 | 0.23% |
| 2020-05-20 | 0 | 4.310 | 4.310 | 4.320 | 4.300 | 4.420 | 2,573,000 | 11,141,150 | 4.3300 | 3.299 | 3.299 | 3.307 | 3.292 | 3.383 | 3,361,234 | 3.3146 | -2.71% |
| 2020-05-19 | 0 | 4.430 | 4.420 | 4.430 | 4.370 | 4.520 | 3,014,000 | 13,333,370 | 4.4238 | 3.391 | 3.383 | 3.391 | 3.345 | 3.460 | 3,937,333 | 3.3864 | 1.37% |
| 2020-05-18 | 0 | 4.370 | 4.360 | 4.370 | 4.270 | 4.430 | 2,468,000 | 10,776,386 | 4.3664 | 3.345 | 3.338 | 3.345 | 3.269 | 3.391 | 3,224,067 | 3.3425 | 1.16% |
| 2020-05-15 | 0 | 4.320 | 4.320 | 4.330 | 4.280 | 4.400 | 2,331,808 | 10,062,686 | 4.3154 | 3.307 | 3.307 | 3.315 | 3.276 | 3.368 | 3,046,153 | 3.3034 | -0.69% |
| 2020-05-14 | 0 | 4.350 | 4.340 | 4.350 | 4.280 | 4.400 | 3,025,000 | 13,123,395 | 4.3383 | 3.330 | 3.322 | 3.330 | 3.276 | 3.368 | 3,951,703 | 3.3209 | -1.14% |
| 2020-05-13 | 0 | 4.400 | 4.390 | 4.400 | 4.350 | 4.440 | 2,088,000 | 9,164,940 | 4.3893 | 3.368 | 3.361 | 3.368 | 3.330 | 3.399 | 2,727,655 | 3.3600 | -0.90% |
| 2020-05-12 | 0 | 4.440 | 4.440 | 4.450 | 4.430 | 4.530 | 2,880,124 | 12,860,214 | 4.4652 | 3.399 | 3.399 | 3.406 | 3.391 | 3.468 | 3,762,445 | 3.4180 | -1.33% |
| 2020-05-11 | 0 | 4.500 | 4.490 | 4.500 | 4.430 | 4.600 | 5,249,232 | 23,638,438 | 4.5032 | 3.445 | 3.437 | 3.445 | 3.391 | 3.521 | 6,857,325 | 3.4472 | 2.04% |
| 2020-05-08 | 0 | 4.410 | 4.400 | 4.410 | 4.330 | 4.450 | 9,005,224 | 39,365,337 | 4.3714 | 3.376 | 3.368 | 3.376 | 3.315 | 3.406 | 11,763,958 | 3.3463 | 0.46% |
| 2020-05-07 | 0 | 4.390 | 4.390 | 4.400 | 4.340 | 4.550 | 7,284,800 | 32,081,640 | 4.4039 | 3.361 | 3.361 | 3.368 | 3.322 | 3.483 | 9,516,485 | 3.3712 | -1.13% |
| 2020-05-06 | 0 | 4.440 | 4.440 | 4.450 | 4.420 | 4.540 | 5,563,913 | 24,764,724 | 4.4510 | 3.399 | 3.399 | 3.406 | 3.383 | 3.475 | 7,268,408 | 3.4072 | -0.67% |
| 2020-05-05 | 0 | 4.470 | 4.470 | 4.480 | 4.450 | 4.690 | 4,087,000 | 18,356,710 | 4.4915 | 3.422 | 3.422 | 3.429 | 3.406 | 3.590 | 5,339,045 | 3.4382 | -3.04% |
| 2020-05-04 | 0 | 4.610 | 4.600 | 4.610 | 4.550 | 4.730 | 3,240,092 | 14,894,626 | 4.5970 | 3.529 | 3.521 | 3.529 | 3.483 | 3.621 | 4,232,688 | 3.5190 | -3.56% |
| 2020-04-29 | 0 | 4.780 | 4.780 | 4.800 | 4.650 | 4.840 | 3,933,510 | 18,741,855 | 4.7647 | 3.659 | 3.659 | 3.674 | 3.560 | 3.705 | 5,138,534 | 3.6473 | 2.80% |
| 2020-04-28 | 0 | 4.650 | 4.640 | 4.650 | 4.520 | 4.670 | 3,253,000 | 14,973,800 | 4.6031 | 3.560 | 3.552 | 3.560 | 3.460 | 3.575 | 4,249,551 | 3.5236 | 0.87% |
| 2020-04-27 | 0 | 4.740 | 4.740 | 4.750 | 4.690 | 4.810 | 5,417,000 | 25,686,005 | 4.7417 | 3.529 | 3.529 | 3.536 | 3.492 | 3.581 | 7,276,042 | 3.5302 | 0.21% |
| 2020-04-24 | 0 | 4.730 | 4.730 | 4.740 | 4.650 | 4.780 | 3,006,095 | 14,200,480 | 4.7239 | 3.521 | 3.521 | 3.529 | 3.462 | 3.559 | 4,037,747 | 3.5169 | 0.64% |
| 2020-04-23 | 0 | 4.700 | 4.690 | 4.700 | 4.670 | 4.850 | 5,450,950 | 25,932,034 | 4.7573 | 3.499 | 3.492 | 3.499 | 3.477 | 3.611 | 7,321,643 | 3.5418 | -2.29% |
| 2020-04-22 | 0 | 4.810 | 4.800 | 4.810 | 4.750 | 4.960 | 5,142,000 | 24,716,746 | 4.8068 | 3.581 | 3.574 | 3.581 | 3.536 | 3.693 | 6,906,666 | 3.5787 | -1.84% |
| 2020-04-21 | 0 | 4.900 | 4.900 | 4.910 | 4.880 | 5.120 | 4,224,385 | 20,915,042 | 4.9510 | 3.648 | 3.648 | 3.655 | 3.633 | 3.812 | 5,674,138 | 3.6860 | -4.67% |
| 2020-04-20 | 0 | 5.140 | 5.140 | 5.150 | 4.970 | 5.150 | 4,120,000 | 21,065,785 | 5.1131 | 3.827 | 3.827 | 3.834 | 3.700 | 3.834 | 5,533,929 | 3.8067 | 2.80% |
| 2020-04-17 | 0 | 5.000 | 4.990 | 5.000 | 4.930 | 5.120 | 3,677,365 | 18,490,722 | 5.0283 | 3.722 | 3.715 | 3.722 | 3.670 | 3.812 | 4,939,388 | 3.7435 | 2.46% |
| 2020-04-16 | 0 | 4.880 | 4.880 | 4.890 | 4.750 | 4.970 | 3,662,000 | 17,874,147 | 4.8810 | 3.633 | 3.633 | 3.641 | 3.536 | 3.700 | 4,918,749 | 3.6339 | -1.01% |
| 2020-04-15 | 0 | 4.930 | 4.930 | 4.940 | 4.830 | 5.050 | 6,225,522 | 30,830,435 | 4.9523 | 3.670 | 3.670 | 3.678 | 3.596 | 3.760 | 8,362,038 | 3.6870 | 1.23% |
| 2020-04-14 | 0 | 4.870 | 4.860 | 4.870 | 4.850 | 5.000 | 5,738,900 | 28,183,140 | 4.9109 | 3.626 | 3.618 | 3.626 | 3.611 | 3.722 | 7,708,414 | 3.6562 | -0.41% |
| 2020-04-09 | 0 | 4.890 | 4.890 | 4.900 | 4.870 | 5.010 | 3,180,618 | 15,642,547 | 4.9181 | 3.641 | 3.641 | 3.648 | 3.626 | 3.730 | 4,272,164 | 3.6615 | 0.20% |
| 2020-04-08 | 0 | 4.880 | 4.880 | 4.900 | 4.810 | 5.000 | 4,926,433 | 24,125,252 | 4.8971 | 3.633 | 3.633 | 3.648 | 3.581 | 3.722 | 6,617,119 | 3.6459 | -3.94% |
| 2020-04-07 | 0 | 5.080 | 5.060 | 5.090 | 4.900 | 5.080 | 8,081,773 | 40,452,014 | 5.0053 | 3.782 | 3.767 | 3.789 | 3.648 | 3.782 | 10,855,330 | 3.7265 | 5.39% |
| 2020-04-06 | 0 | 4.820 | 4.810 | 4.820 | 4.600 | 4.840 | 3,244,000 | 15,421,357 | 4.7538 | 3.588 | 3.581 | 3.588 | 3.425 | 3.603 | 4,357,297 | 3.5392 | 4.33% |
| 2020-04-03 | 0 | 4.620 | 4.610 | 4.620 | 4.550 | 4.670 | 1,309,026 | 6,023,256 | 4.6013 | 3.440 | 3.432 | 3.440 | 3.387 | 3.477 | 1,758,266 | 3.4257 | 0.00% |
| 2020-04-02 | 0 | 4.620 | 4.610 | 4.620 | 4.500 | 4.650 | 1,943,000 | 8,882,670 | 4.5716 | 3.440 | 3.432 | 3.440 | 3.350 | 3.462 | 2,609,812 | 3.4036 | 0.43% |
| 2020-04-01 | 0 | 4.600 | 4.600 | 4.610 | 4.560 | 4.730 | 2,105,831 | 9,764,797 | 4.6370 | 3.425 | 3.425 | 3.432 | 3.395 | 3.521 | 2,828,524 | 3.4523 | -2.13% |
| 2020-03-31 | 0 | 4.700 | 4.690 | 4.700 | 4.610 | 4.840 | 5,699,406 | 26,779,866 | 4.6987 | 3.499 | 3.492 | 3.499 | 3.432 | 3.603 | 7,655,366 | 3.4982 | 1.73% |
| 2020-03-30 | 0 | 4.620 | 4.610 | 4.620 | 4.550 | 4.690 | 3,383,450 | 15,616,877 | 4.6157 | 3.440 | 3.432 | 3.440 | 3.387 | 3.492 | 4,544,605 | 3.4364 | -3.75% |
| 2020-03-27 | 0 | 4.800 | 4.780 | 4.800 | 4.730 | 4.950 | 2,327,940 | 11,246,649 | 4.8312 | 3.574 | 3.559 | 3.574 | 3.521 | 3.685 | 3,126,858 | 3.5968 | 0.00% |
| 2020-03-26 | 0 | 4.800 | 4.790 | 4.800 | 4.640 | 4.850 | 4,488,024 | 21,426,437 | 4.7741 | 3.574 | 3.566 | 3.574 | 3.454 | 3.611 | 6,028,254 | 3.5543 | 2.56% |
| 2020-03-25 | 0 | 4.680 | 4.670 | 4.680 | 4.640 | 4.770 | 3,637,000 | 17,073,550 | 4.6944 | 3.484 | 3.477 | 3.484 | 3.454 | 3.551 | 4,885,170 | 3.4950 | 3.77% |
| 2020-03-24 | 0 | 4.510 | 4.510 | 4.530 | 4.480 | 4.690 | 5,831,120 | 26,359,077 | 4.5204 | 3.358 | 3.358 | 3.373 | 3.335 | 3.492 | 7,832,282 | 3.3654 | 2.50% |
| 2020-03-23 | 0 | 4.400 | 4.400 | 4.420 | 4.330 | 4.540 | 6,141,000 | 27,192,841 | 4.4281 | 3.276 | 3.276 | 3.291 | 3.224 | 3.380 | 8,248,509 | 3.2967 | -5.78% |
| 2020-03-20 | 0 | 4.670 | 4.670 | 4.690 | 4.340 | 4.700 | 7,043,739 | 32,392,100 | 4.5987 | 3.477 | 3.477 | 3.492 | 3.231 | 3.499 | 9,461,056 | 3.4237 | 8.35% |
| 2020-03-19 | 0 | 4.310 | 4.310 | 4.340 | 4.270 | 4.600 | 19,574,239 | 85,336,842 | 4.3597 | 3.209 | 3.209 | 3.231 | 3.179 | 3.425 | 26,291,856 | 3.2458 | -6.51% |
| 2020-03-18 | 0 | 4.610 | 4.600 | 4.610 | 4.570 | 4.880 | 14,135,931 | 66,925,316 | 4.7344 | 3.432 | 3.425 | 3.432 | 3.402 | 3.633 | 18,987,194 | 3.5248 | -2.12% |
| 2020-03-17 | 0 | 4.710 | 4.710 | 4.740 | 4.600 | 4.850 | 5,882,000 | 27,644,380 | 4.6998 | 3.507 | 3.507 | 3.529 | 3.425 | 3.611 | 7,900,624 | 3.4990 | -2.08% |
| 2020-03-16 | 0 | 4.810 | 4.810 | 4.820 | 4.770 | 4.990 | 5,734,540 | 27,927,831 | 4.8701 | 3.581 | 3.581 | 3.588 | 3.551 | 3.715 | 7,702,558 | 3.6258 | -4.18% |
| 2020-03-13 | 0 | 5.020 | 5.010 | 5.020 | 4.240 | 5.110 | 12,386,844 | 59,564,884 | 4.8087 | 3.737 | 3.730 | 3.737 | 3.157 | 3.804 | 16,637,843 | 3.5801 | 1.21% |
| 2020-03-12 | 0 | 4.960 | 4.960 | 4.980 | 4.850 | 5.020 | 7,864,755 | 38,985,422 | 4.9570 | 3.693 | 3.693 | 3.708 | 3.611 | 3.737 | 10,563,834 | 3.6905 | -2.55% |
| 2020-03-11 | 0 | 5.090 | 5.090 | 5.100 | 5.040 | 5.220 | 3,922,213 | 20,012,786 | 5.1024 | 3.789 | 3.789 | 3.797 | 3.752 | 3.886 | 5,268,264 | 3.7987 | -1.36% |
| 2020-03-10 | 0 | 5.160 | 5.160 | 5.170 | 4.950 | 5.230 | 11,197,759 | 57,340,373 | 5.1207 | 3.842 | 3.842 | 3.849 | 3.685 | 3.894 | 15,040,680 | 3.8124 | 2.18% |
| 2020-03-09 | 0 | 5.050 | 5.050 | 5.060 | 5.000 | 5.300 | 15,668,323 | 79,704,947 | 5.0870 | 3.760 | 3.760 | 3.767 | 3.722 | 3.946 | 21,045,482 | 3.7873 | -8.35% |
| 2020-03-06 | 0 | 5.510 | 5.510 | 5.520 | 5.510 | 5.960 | 12,165,524 | 68,213,407 | 5.6071 | 4.102 | 4.102 | 4.110 | 4.102 | 4.437 | 16,340,569 | 4.1745 | -8.93% |
| 2020-03-05 | 0 | 6.050 | 6.040 | 6.050 | 6.000 | 6.180 | 4,676,000 | 28,354,265 | 6.0638 | 4.504 | 4.497 | 4.504 | 4.467 | 4.601 | 6,280,741 | 4.5145 | 0.00% |
| 2020-03-04 | 0 | 6.050 | 6.050 | 6.070 | 5.960 | 6.130 | 4,507,000 | 27,209,375 | 6.0371 | 4.504 | 4.504 | 4.519 | 4.437 | 4.564 | 6,053,742 | 4.4946 | -0.33% |
| 2020-03-03 | 0 | 6.070 | 6.070 | 6.090 | 6.020 | 6.360 | 4,732,646 | 29,018,682 | 6.1316 | 4.519 | 4.519 | 4.534 | 4.482 | 4.735 | 6,356,827 | 4.5650 | -2.41% |
| 2020-03-02 | 0 | 6.220 | 6.220 | 6.240 | 6.090 | 6.380 | 6,476,490 | 40,479,759 | 6.2503 | 4.631 | 4.631 | 4.646 | 4.534 | 4.750 | 8,699,135 | 4.6533 | 2.30% |
| 2020-02-28 | 0 | 6.080 | 6.070 | 6.080 | 5.960 | 6.140 | 5,523,834 | 33,483,141 | 6.0616 | 4.527 | 4.519 | 4.527 | 4.437 | 4.571 | 7,419,540 | 4.5128 | -2.88% |
| 2020-02-27 | 0 | 6.260 | 6.260 | 6.270 | 6.180 | 6.300 | 4,811,000 | 30,119,550 | 6.2606 | 4.661 | 4.661 | 4.668 | 4.601 | 4.690 | 6,462,071 | 4.6610 | 0.97% |
| 2020-02-26 | 0 | 6.200 | 6.200 | 6.220 | 6.000 | 6.350 | 5,973,323 | 37,089,109 | 6.2091 | 4.616 | 4.616 | 4.631 | 4.467 | 4.728 | 8,023,288 | 4.6227 | 0.81% |
| 2020-02-25 | 0 | 6.150 | 6.150 | 6.160 | 5.960 | 6.180 | 6,760,245 | 41,307,306 | 6.1103 | 4.579 | 4.579 | 4.586 | 4.437 | 4.601 | 9,080,271 | 4.5491 | -0.49% |
| 2020-02-24 | 0 | 6.180 | 6.150 | 6.180 | 5.960 | 6.190 | 6,587,000 | 40,013,688 | 6.0746 | 4.601 | 4.579 | 4.601 | 4.437 | 4.608 | 8,847,570 | 4.5226 | -0.64% |
| 2020-02-21 | 0 | 6.220 | 6.220 | 6.230 | 6.210 | 6.370 | 5,122,157 | 31,976,105 | 6.2427 | 4.631 | 4.631 | 4.638 | 4.623 | 4.742 | 6,880,013 | 4.6477 | -1.27% |
| 2020-02-20 | 0 | 6.300 | 6.300 | 6.310 | 6.200 | 6.330 | 8,531,400 | 53,431,280 | 6.2629 | 4.690 | 4.690 | 4.698 | 4.616 | 4.713 | 11,459,263 | 4.6627 | 2.27% |
| 2020-02-19 | 0 | 6.160 | 6.150 | 6.160 | 5.910 | 6.260 | 10,976,869 | 67,152,688 | 6.1177 | 4.586 | 4.579 | 4.586 | 4.400 | 4.661 | 14,743,984 | 4.5546 | 4.58% |
| 2020-02-18 | 0 | 5.890 | 5.880 | 5.890 | 5.670 | 5.920 | 6,500,000 | 37,952,140 | 5.8388 | 4.385 | 4.378 | 4.385 | 4.221 | 4.407 | 8,730,713 | 4.3470 | 3.70% |
| 2020-02-17 | 0 | 5.680 | 5.670 | 5.680 | 5.500 | 5.740 | 3,776,525 | 21,395,193 | 5.6653 | 4.229 | 4.221 | 4.229 | 4.095 | 4.273 | 5,072,578 | 4.2178 | 1.43% |
| 2020-02-14 | 0 | 5.600 | 5.590 | 5.600 | 5.540 | 5.660 | 1,711,000 | 9,586,665 | 5.6030 | 4.169 | 4.162 | 4.169 | 4.125 | 4.214 | 2,298,192 | 4.1714 | -0.18% |
| 2020-02-13 | 0 | 5.610 | 5.600 | 5.610 | 5.560 | 5.680 | 1,373,000 | 7,711,700 | 5.6167 | 4.177 | 4.169 | 4.177 | 4.139 | 4.229 | 1,844,195 | 4.1816 | -0.88% |
| 2020-02-12 | 0 | 5.660 | 5.660 | 5.670 | 5.590 | 5.720 | 5,070,038 | 28,746,272 | 5.6698 | 4.214 | 4.214 | 4.221 | 4.162 | 4.259 | 6,810,007 | 4.2212 | 1.25% |
| 2020-02-11 | 0 | 5.590 | 5.570 | 5.590 | 5.530 | 5.670 | 2,489,400 | 13,935,758 | 5.5980 | 4.162 | 4.147 | 4.162 | 4.117 | 4.221 | 3,343,729 | 4.1677 | 0.18% |
| 2020-02-10 | 0 | 5.580 | 5.550 | 5.580 | 5.430 | 5.580 | 3,799,000 | 20,926,555 | 5.5084 | 4.154 | 4.132 | 4.154 | 4.043 | 4.154 | 5,102,766 | 4.1010 | -0.53% |
| 2020-02-07 | 0 | 5.610 | 5.610 | 5.620 | 5.570 | 5.790 | 4,142,642 | 23,218,851 | 5.6048 | 4.177 | 4.177 | 4.184 | 4.147 | 4.311 | 5,564,341 | 4.1728 | -2.26% |
| 2020-02-06 | 0 | 5.740 | 5.730 | 5.740 | 5.680 | 5.830 | 13,014,150 | 74,445,127 | 5.7203 | 4.273 | 4.266 | 4.273 | 4.229 | 4.340 | 17,480,432 | 4.2588 | 0.35% |
| 2020-02-05 | 0 | 5.720 | 5.720 | 5.730 | 5.720 | 5.870 | 2,934,300 | 16,907,526 | 5.7620 | 4.259 | 4.259 | 4.266 | 4.259 | 4.370 | 3,941,313 | 4.2898 | 0.70% |
| 2020-02-04 | 0 | 5.680 | 5.680 | 5.690 | 5.620 | 5.900 | 6,809,352 | 38,835,782 | 5.7033 | 4.229 | 4.229 | 4.236 | 4.184 | 4.393 | 9,146,231 | 4.2461 | 3.65% |
| 2020-02-03 | 0 | 5.480 | 5.480 | 5.490 | 5.380 | 5.590 | 3,214,749 | 17,615,574 | 5.4796 | 4.080 | 4.080 | 4.087 | 4.005 | 4.162 | 4,318,008 | 4.0796 | 0.92% |
| 2020-01-31 | 0 | 5.430 | 5.430 | 5.440 | 5.410 | 5.740 | 6,088,000 | 33,435,810 | 5.4921 | 4.043 | 4.043 | 4.050 | 4.028 | 4.273 | 8,177,320 | 4.0888 | -2.51% |
| 2020-01-30 | 0 | 5.570 | 5.570 | 5.580 | 5.500 | 5.890 | 4,589,713 | 25,839,504 | 5.6299 | 4.147 | 4.147 | 4.154 | 4.095 | 4.385 | 6,164,841 | 4.1914 | -3.80% |
| 2020-01-29 | 0 | 5.790 | 5.790 | 5.800 | 5.700 | 5.920 | 6,021,000 | 35,020,760 | 5.8164 | 4.311 | 4.311 | 4.318 | 4.244 | 4.407 | 8,087,327 | 4.3303 | -5.08% |
| 2020-01-24 | 0 | 6.100 | 6.090 | 6.100 | 6.010 | 6.150 | 1,238,000 | 7,529,650 | 6.0821 | 4.541 | 4.534 | 4.541 | 4.474 | 4.579 | 1,662,865 | 4.5281 | 0.83% |
| 2020-01-23 | 0 | 6.050 | 6.030 | 6.050 | 5.920 | 6.140 | 4,891,728 | 29,413,351 | 6.0129 | 4.504 | 4.489 | 4.504 | 4.407 | 4.571 | 6,570,504 | 4.4766 | -2.10% |
| 2020-01-22 | 0 | 6.180 | 6.170 | 6.180 | 5.850 | 6.190 | 6,225,350 | 37,896,305 | 6.0874 | 4.601 | 4.594 | 4.601 | 4.355 | 4.608 | 8,361,807 | 4.5321 | 5.64% |
| 2020-01-21 | 0 | 5.850 | 5.840 | 5.850 | 5.830 | 6.040 | 7,198,100 | 42,161,347 | 5.8573 | 4.355 | 4.348 | 4.355 | 4.340 | 4.497 | 9,668,392 | 4.3607 | -2.34% |
| 2020-01-20 | 0 | 5.990 | 5.980 | 5.990 | 5.990 | 6.160 | 4,485,451 | 27,128,292 | 6.0481 | 4.460 | 4.452 | 4.460 | 4.460 | 4.586 | 6,024,798 | 4.5028 | -3.07% |
| 2020-01-17 | 0 | 6.180 | 6.160 | 6.180 | 6.120 | 6.280 | 3,199,403 | 19,812,659 | 6.1926 | 4.601 | 4.586 | 4.601 | 4.556 | 4.675 | 4,297,395 | 4.6104 | 0.98% |
| 2020-01-16 | 0 | 6.120 | 6.110 | 6.120 | 6.100 | 6.280 | 3,208,176 | 19,695,662 | 6.1392 | 4.556 | 4.549 | 4.556 | 4.541 | 4.675 | 4,309,179 | 4.5706 | -2.55% |
| 2020-01-15 | 0 | 6.280 | 6.270 | 6.280 | 6.120 | 6.320 | 9,921,881 | 62,158,006 | 6.2647 | 4.675 | 4.668 | 4.675 | 4.556 | 4.705 | 13,326,938 | 4.6641 | 2.28% |
| 2020-01-14 | 0 | 6.140 | 6.130 | 6.140 | 6.010 | 6.200 | 6,868,000 | 41,948,310 | 6.1078 | 4.571 | 4.564 | 4.571 | 4.474 | 4.616 | 9,225,006 | 4.5472 | 1.99% |
| 2020-01-13 | 0 | 6.020 | 6.010 | 6.020 | 5.920 | 6.090 | 4,821,648 | 28,848,365 | 5.9831 | 4.482 | 4.474 | 4.482 | 4.407 | 4.534 | 6,476,373 | 4.4544 | -1.15% |
| 2020-01-10 | 0 | 6.090 | 6.080 | 6.090 | 5.830 | 6.170 | 9,385,000 | 56,629,362 | 6.0340 | 4.534 | 4.527 | 4.534 | 4.340 | 4.594 | 12,605,807 | 4.4923 | 4.82% |
| 2020-01-09 | 0 | 5.810 | 5.800 | 5.810 | 5.660 | 5.810 | 4,909,600 | 28,174,565 | 5.7387 | 4.326 | 4.318 | 4.326 | 4.214 | 4.326 | 6,594,509 | 4.2724 | 2.47% |
| 2020-01-08 | 0 | 5.670 | 5.660 | 5.670 | 5.480 | 5.730 | 13,610,670 | 76,575,733 | 5.6262 | 4.221 | 4.214 | 4.221 | 4.080 | 4.266 | 18,281,670 | 4.1887 | -0.35% |
| 2020-01-07 | 0 | 5.690 | 5.680 | 5.690 | 5.650 | 6.050 | 6,178,000 | 35,874,675 | 5.8068 | 4.236 | 4.229 | 4.236 | 4.206 | 4.504 | 8,298,207 | 4.3232 | -3.56% |
| 2020-01-06 | 0 | 5.900 | 5.890 | 5.900 | 5.810 | 6.000 | 3,402,861 | 20,150,724 | 5.9217 | 4.393 | 4.385 | 4.393 | 4.326 | 4.467 | 4,570,677 | 4.4087 | -0.17% |
| 2020-01-03 | 0 | 5.910 | 5.910 | 5.920 | 5.880 | 6.100 | 4,335,200 | 25,871,678 | 5.9678 | 4.400 | 4.400 | 4.407 | 4.378 | 4.541 | 5,822,983 | 4.4430 | -2.31% |
| 2020-01-02 | 0 | 6.050 | 6.030 | 6.050 | 5.890 | 6.150 | 3,652,192 | 21,858,656 | 5.9851 | 4.504 | 4.489 | 4.504 | 4.385 | 4.579 | 4,905,576 | 4.4559 | 2.54% |
| 2019-12-31 | 0 | 5.900 | 5.900 | 5.920 | 5.880 | 5.960 | 1,324,000 | 7,836,832 | 5.9191 | 4.393 | 4.393 | 4.407 | 4.378 | 4.437 | 1,778,379 | 4.4067 | -1.34% |
| 2019-12-30 | 0 | 5.980 | 5.970 | 5.980 | 5.860 | 6.030 | 1,741,314 | 10,395,107 | 5.9697 | 4.452 | 4.445 | 4.452 | 4.363 | 4.489 | 2,338,910 | 4.4444 | 1.01% |
| 2019-12-27 | 0 | 5.920 | 5.900 | 5.920 | 5.880 | 6.090 | 2,877,434 | 17,074,675 | 5.9340 | 4.407 | 4.393 | 4.407 | 4.378 | 4.534 | 3,864,931 | 4.4178 | -1.82% |
| 2019-12-24 | 0 | 6.030 | 6.030 | 6.040 | 5.930 | 6.090 | 2,720,000 | 16,437,585 | 6.0432 | 4.489 | 4.489 | 4.497 | 4.415 | 4.534 | 3,653,468 | 4.4992 | 0.67% |
| 2019-12-23 | 0 | 5.990 | 5.980 | 5.990 | 5.860 | 5.990 | 2,222,320 | 13,197,034 | 5.9384 | 4.460 | 4.452 | 4.460 | 4.363 | 4.460 | 2,984,991 | 4.4211 | 1.87% |
| 2019-12-20 | 0 | 5.880 | 5.870 | 5.880 | 5.830 | 6.000 | 4,575,737 | 26,928,348 | 5.8850 | 4.378 | 4.370 | 4.378 | 4.340 | 4.467 | 6,146,069 | 4.3814 | -0.68% |
| 2019-12-19 | 0 | 5.920 | 5.910 | 5.920 | 5.840 | 6.070 | 8,401,938 | 49,624,330 | 5.9063 | 4.407 | 4.400 | 4.407 | 4.348 | 4.519 | 11,285,371 | 4.3972 | -1.17% |
| 2019-12-18 | 0 | 5.990 | 5.970 | 5.990 | 5.880 | 6.100 | 5,866,000 | 34,933,800 | 5.9553 | 4.460 | 4.445 | 4.460 | 4.378 | 4.541 | 7,879,133 | 4.4337 | -0.17% |
| 2019-12-17 | 0 | 6.000 | 5.990 | 6.000 | 5.950 | 6.180 | 6,041,000 | 36,268,100 | 6.0037 | 4.467 | 4.460 | 4.467 | 4.430 | 4.601 | 8,114,191 | 4.4697 | -0.33% |
| 2019-12-16 | 0 | 6.020 | 6.020 | 6.030 | 6.000 | 6.190 | 7,036,123 | 42,540,268 | 6.0460 | 4.482 | 4.482 | 4.489 | 4.467 | 4.608 | 9,450,826 | 4.5012 | -2.59% |
| 2019-12-13 | 0 | 6.180 | 6.150 | 6.180 | 6.130 | 6.300 | 8,498,000 | 52,396,690 | 6.1658 | 4.601 | 4.579 | 4.601 | 4.564 | 4.690 | 11,414,400 | 4.5904 | 2.66% |
| 2019-12-12 | 0 | 6.020 | 6.020 | 6.040 | 5.940 | 6.100 | 6,094,587 | 36,830,036 | 6.0431 | 4.482 | 4.482 | 4.497 | 4.422 | 4.541 | 8,186,168 | 4.4991 | 1.18% |
| 2019-12-11 | 0 | 5.950 | 5.950 | 5.960 | 5.720 | 5.980 | 13,078,568 | 77,682,417 | 5.9397 | 4.430 | 4.430 | 4.437 | 4.259 | 4.452 | 17,566,958 | 4.4221 | 3.30% |
| 2019-12-10 | 0 | 5.760 | 5.760 | 5.770 | 5.690 | 5.830 | 10,568,385 | 60,890,991 | 5.7616 | 4.288 | 4.288 | 4.296 | 4.236 | 4.340 | 14,195,314 | 4.2895 | 0.00% |
| 2019-12-09 | 0 | 5.760 | 5.750 | 5.760 | 5.490 | 5.810 | 10,114,418 | 57,782,151 | 5.7128 | 4.288 | 4.281 | 4.288 | 4.087 | 4.326 | 13,585,551 | 4.2532 | 4.73% |
| 2019-12-06 | 0 | 5.500 | 5.470 | 5.500 | 5.400 | 5.540 | 4,140,153 | 22,709,538 | 5.4852 | 4.095 | 4.072 | 4.095 | 4.020 | 4.125 | 5,560,998 | 4.0837 | 1.85% |
| 2019-12-05 | 0 | 5.400 | 5.400 | 5.410 | 5.310 | 5.420 | 4,042,356 | 21,728,464 | 5.3752 | 4.020 | 4.020 | 4.028 | 3.953 | 4.035 | 5,429,639 | 4.0018 | 2.27% |
| 2019-12-04 | 0 | 5.280 | 5.270 | 5.280 | 5.270 | 5.540 | 8,700,697 | 47,002,237 | 5.4021 | 3.931 | 3.924 | 3.931 | 3.924 | 4.125 | 11,686,660 | 4.0219 | -4.52% |
| 2019-12-03 | 0 | 5.530 | 5.520 | 5.530 | 5.350 | 5.610 | 7,358,342 | 40,394,728 | 5.4897 | 4.117 | 4.110 | 4.117 | 3.983 | 4.177 | 9,883,627 | 4.0870 | 1.47% |
| 2019-12-02 | 0 | 5.450 | 5.430 | 5.450 | 5.250 | 5.490 | 7,442,000 | 40,501,825 | 5.4423 | 4.058 | 4.043 | 4.058 | 3.909 | 4.087 | 9,995,995 | 4.0518 | 2.83% |
| 2019-11-29 | 0 | 5.300 | 5.280 | 5.300 | 5.260 | 5.450 | 3,945,000 | 20,944,080 | 5.3090 | 3.946 | 3.931 | 3.946 | 3.916 | 4.058 | 5,298,871 | 3.9526 | -2.39% |
| 2019-11-28 | 0 | 5.430 | 5.420 | 5.430 | 5.370 | 5.580 | 4,754,549 | 25,790,072 | 5.4243 | 4.043 | 4.035 | 4.043 | 3.998 | 4.154 | 6,386,247 | 4.0384 | -1.99% |
| 2019-11-27 | 0 | 5.540 | 5.540 | 5.550 | 5.350 | 5.600 | 14,102,612 | 77,242,295 | 5.4772 | 4.125 | 4.125 | 4.132 | 3.983 | 4.169 | 18,942,440 | 4.0777 | 4.53% |
| 2019-11-26 | 0 | 5.300 | 5.290 | 5.300 | 5.250 | 5.590 | 27,528,000 | 146,386,416 | 5.3177 | 3.946 | 3.938 | 3.946 | 3.909 | 4.162 | 36,975,242 | 3.9590 | -3.64% |
| 2019-11-25 | 0 | 5.500 | 5.500 | 5.510 | 5.410 | 5.580 | 5,087,600 | 27,871,678 | 5.4784 | 4.095 | 4.095 | 4.102 | 4.028 | 4.154 | 6,833,596 | 4.0786 | 1.29% |
| 2019-11-22 | 0 | 5.430 | 5.410 | 5.430 | 5.320 | 5.740 | 16,681,924 | 92,814,338 | 5.5638 | 4.043 | 4.028 | 4.043 | 3.961 | 4.273 | 22,406,937 | 4.1422 | -3.38% |
| 2019-11-21 | 0 | 5.620 | 5.620 | 5.640 | 5.400 | 5.650 | 14,712,744 | 82,105,696 | 5.5806 | 4.184 | 4.184 | 4.199 | 4.020 | 4.206 | 19,761,961 | 4.1547 | 2.00% |
| 2019-11-20 | 0 | 5.510 | 5.510 | 5.520 | 5.350 | 5.600 | 13,773,810 | 75,932,910 | 5.5128 | 4.102 | 4.102 | 4.110 | 3.983 | 4.169 | 18,500,798 | 4.1043 | 0.92% |
| 2019-11-19 | 0 | 5.460 | 5.450 | 5.460 | 5.200 | 5.490 | 9,677,000 | 52,393,886 | 5.4143 | 4.065 | 4.058 | 4.065 | 3.871 | 4.087 | 12,998,017 | 4.0309 | 4.20% |
| 2019-11-18 | 0 | 5.240 | 5.230 | 5.240 | 5.000 | 5.250 | 6,385,000 | 32,995,575 | 5.1677 | 3.901 | 3.894 | 3.901 | 3.722 | 3.909 | 8,576,247 | 3.8473 | 3.35% |
| 2019-11-15 | 0 | 5.070 | 5.050 | 5.070 | 4.990 | 5.160 | 4,504,000 | 22,663,310 | 5.0318 | 3.775 | 3.760 | 3.775 | 3.715 | 3.842 | 6,049,713 | 3.7462 | -0.98% |
| 2019-11-14 | 0 | 5.120 | 5.120 | 5.130 | 5.080 | 5.240 | 3,883,599 | 19,940,815 | 5.1346 | 3.812 | 3.812 | 3.819 | 3.782 | 3.901 | 5,216,398 | 3.8227 | -1.92% |
| 2019-11-13 | 0 | 5.220 | 5.200 | 5.220 | 5.030 | 5.230 | 8,956,000 | 46,292,365 | 5.1689 | 3.886 | 3.871 | 3.886 | 3.745 | 3.894 | 12,029,580 | 3.8482 | 0.58% |
| 2019-11-12 | 0 | 5.190 | 5.190 | 5.200 | 4.880 | 5.270 | 14,099,648 | 72,586,729 | 5.1481 | 3.864 | 3.864 | 3.871 | 3.633 | 3.924 | 18,938,459 | 3.8328 | 6.35% |
| 2019-11-11 | 0 | 4.880 | 4.870 | 4.880 | 4.780 | 5.000 | 7,411,000 | 36,169,980 | 4.8806 | 3.633 | 3.626 | 3.633 | 3.559 | 3.722 | 9,954,356 | 3.6336 | -2.98% |
| 2019-11-08 | 0 | 5.030 | 5.020 | 5.030 | 4.850 | 5.050 | 7,095,324 | 35,218,707 | 4.9637 | 3.745 | 3.737 | 3.745 | 3.611 | 3.760 | 9,530,344 | 3.6954 | 2.44% |
| 2019-11-07 | 0 | 4.910 | 4.900 | 4.910 | 4.740 | 4.910 | 4,755,025 | 22,966,853 | 4.8300 | 3.655 | 3.648 | 3.655 | 3.529 | 3.655 | 6,386,886 | 3.5959 | 1.45% |
| 2019-11-06 | 0 | 4.840 | 4.820 | 4.840 | 4.800 | 4.920 | 6,609,000 | 32,168,246 | 4.8673 | 3.603 | 3.588 | 3.603 | 3.574 | 3.663 | 8,877,121 | 3.6237 | -1.63% |
| 2019-11-05 | 0 | 4.920 | 4.910 | 4.920 | 4.620 | 4.930 | 11,399,176 | 54,922,355 | 4.8181 | 3.663 | 3.655 | 3.663 | 3.440 | 3.670 | 15,311,221 | 3.5871 | 6.03% |
| 2019-11-04 | 0 | 4.640 | 4.630 | 4.640 | 4.460 | 4.640 | 8,908,641 | 40,829,538 | 4.5831 | 3.454 | 3.447 | 3.454 | 3.320 | 3.454 | 11,965,968 | 3.4121 | 4.98% |
| 2019-11-01 | 0 | 4.420 | 4.410 | 4.420 | 4.320 | 4.440 | 2,345,000 | 10,293,280 | 4.3895 | 3.291 | 3.283 | 3.291 | 3.216 | 3.306 | 3,149,773 | 3.2679 | 1.14% |
| 2019-10-31 | 0 | 4.370 | 4.360 | 4.370 | 4.330 | 4.450 | 3,121,000 | 13,627,960 | 4.3665 | 3.253 | 3.246 | 3.253 | 3.224 | 3.313 | 4,192,086 | 3.2509 | -0.68% |
| 2019-10-30 | 0 | 4.400 | 4.390 | 4.400 | 4.360 | 4.460 | 1,791,969 | 7,878,986 | 4.3968 | 3.276 | 3.268 | 3.276 | 3.246 | 3.320 | 2,406,949 | 3.2734 | -0.68% |
| 2019-10-29 | 0 | 4.430 | 4.420 | 4.430 | 4.400 | 4.510 | 2,243,096 | 9,993,342 | 4.4552 | 3.298 | 3.291 | 3.298 | 3.276 | 3.358 | 3,012,897 | 3.3169 | -2.21% |
| 2019-10-28 | 0 | 4.530 | 4.530 | 4.540 | 4.460 | 4.530 | 1,938,000 | 8,715,333 | 4.4971 | 3.373 | 3.373 | 3.380 | 3.320 | 3.373 | 2,603,096 | 3.3481 | 0.67% |
| 2019-10-25 | 0 | 4.500 | 4.500 | 4.510 | 4.420 | 4.580 | 2,152,430 | 9,669,961 | 4.4926 | 3.350 | 3.350 | 3.358 | 3.291 | 3.410 | 2,891,115 | 3.3447 | -0.88% |
| 2019-10-24 | 0 | 4.540 | 4.520 | 4.540 | 4.380 | 4.540 | 3,605,338 | 16,205,731 | 4.4949 | 3.380 | 3.365 | 3.380 | 3.261 | 3.380 | 4,842,642 | 3.3465 | 1.79% |
| 2019-10-23 | 0 | 4.460 | 4.440 | 4.460 | 4.330 | 4.460 | 3,004,000 | 13,274,160 | 4.4188 | 3.320 | 3.306 | 3.320 | 3.224 | 3.320 | 4,034,933 | 3.2898 | 1.36% |
| 2019-10-22 | 0 | 4.400 | 4.390 | 4.400 | 4.300 | 4.410 | 1,798,975 | 7,861,902 | 4.3702 | 3.276 | 3.268 | 3.276 | 3.201 | 3.283 | 2,416,359 | 3.2536 | 2.33% |
| 2019-10-21 | 0 | 4.300 | 4.290 | 4.300 | 4.250 | 4.300 | 1,391,000 | 5,954,190 | 4.2805 | 3.201 | 3.194 | 3.201 | 3.164 | 3.201 | 1,868,373 | 3.1868 | -0.23% |
| 2019-10-18 | 0 | 4.310 | 4.300 | 4.310 | 4.250 | 4.430 | 3,415,261 | 14,675,858 | 4.2971 | 3.209 | 3.201 | 3.209 | 3.164 | 3.298 | 4,587,333 | 3.1992 | -0.92% |
| 2019-10-17 | 0 | 4.350 | 4.330 | 4.350 | 4.320 | 4.470 | 2,272,000 | 9,957,613 | 4.3828 | 3.239 | 3.224 | 3.239 | 3.216 | 3.328 | 3,051,720 | 3.2630 | -1.14% |
| 2019-10-16 | 0 | 4.400 | 4.400 | 4.410 | 4.340 | 4.450 | 3,369,000 | 14,761,161 | 4.3815 | 3.276 | 3.276 | 3.283 | 3.231 | 3.313 | 4,525,196 | 3.2620 | -0.23% |
| 2019-10-15 | 0 | 4.410 | 4.400 | 4.410 | 4.330 | 4.430 | 3,466,000 | 15,243,930 | 4.3981 | 3.283 | 3.276 | 3.283 | 3.224 | 3.298 | 4,655,485 | 3.2744 | -0.45% |
| 2019-10-14 | 0 | 4.430 | 4.420 | 4.430 | 4.280 | 4.460 | 7,399,811 | 32,561,875 | 4.4004 | 3.298 | 3.291 | 3.298 | 3.186 | 3.320 | 9,939,327 | 3.2761 | 4.48% |
| 2019-10-11 | 0 | 4.240 | 4.230 | 4.240 | 4.100 | 4.260 | 5,457,200 | 22,983,551 | 4.2116 | 3.157 | 3.149 | 3.157 | 3.052 | 3.172 | 7,330,038 | 3.1355 | 4.43% |
| 2019-10-10 | 0 | 4.060 | 4.060 | 4.070 | 3.980 | 4.100 | 6,777,473 | 27,505,957 | 4.0584 | 3.023 | 3.023 | 3.030 | 2.963 | 3.052 | 9,103,411 | 3.0215 | 0.74% |
| 2019-10-09 | 0 | 4.030 | 4.030 | 4.040 | 4.030 | 4.120 | 2,137,244 | 8,681,608 | 4.0621 | 3.000 | 3.000 | 3.008 | 3.000 | 3.067 | 2,870,718 | 3.0242 | -2.66% |
| 2019-10-08 | 0 | 4.140 | 4.130 | 4.140 | 3.970 | 4.180 | 4,164,518 | 17,206,460 | 4.1317 | 3.082 | 3.075 | 3.082 | 2.956 | 3.112 | 5,593,725 | 3.0760 | 1.72% |
| 2019-10-04 | 0 | 4.070 | 4.070 | 4.080 | 4.060 | 4.120 | 1,796,646 | 7,350,492 | 4.0912 | 3.030 | 3.030 | 3.038 | 3.023 | 3.067 | 2,413,231 | 3.0459 | -0.73% |
| 2019-10-03 | 0 | 4.100 | 4.100 | 4.110 | 4.080 | 4.170 | 2,253,000 | 9,245,823 | 4.1038 | 3.052 | 3.052 | 3.060 | 3.038 | 3.105 | 3,026,200 | 3.0553 | -1.91% |
| 2019-10-02 | 0 | 4.180 | 4.170 | 4.180 | 4.120 | 4.220 | 3,150,305 | 13,128,332 | 4.1673 | 3.112 | 3.105 | 3.112 | 3.067 | 3.142 | 4,231,448 | 3.1026 | -1.42% |
| 2019-09-30 | 0 | 4.240 | 4.240 | 4.260 | 4.110 | 4.270 | 3,892,000 | 16,467,226 | 4.2310 | 3.157 | 3.157 | 3.172 | 3.060 | 3.179 | 5,227,682 | 3.1500 | 1.68% |
| 2019-09-27 | 0 | 4.170 | 4.160 | 4.170 | 4.080 | 4.190 | 1,325,564 | 5,477,919 | 4.1325 | 3.105 | 3.097 | 3.105 | 3.038 | 3.119 | 1,780,480 | 3.0767 | 0.00% |
| 2019-09-26 | 0 | 4.170 | 4.170 | 4.180 | 4.110 | 4.220 | 4,297,620 | 17,946,954 | 4.1760 | 3.105 | 3.105 | 3.112 | 3.060 | 3.142 | 5,772,506 | 3.1090 | 1.71% |
| 2019-09-25 | 0 | 4.100 | 4.100 | 4.110 | 4.070 | 4.180 | 4,571,213 | 18,846,842 | 4.1229 | 3.052 | 3.052 | 3.060 | 3.030 | 3.112 | 6,139,992 | 3.0695 | -0.97% |
| 2019-09-24 | 0 | 4.140 | 4.140 | 4.150 | 4.100 | 4.260 | 5,580,232 | 23,378,350 | 4.1895 | 3.082 | 3.082 | 3.090 | 3.052 | 3.172 | 7,495,293 | 3.1191 | -1.43% |
| 2019-09-23 | 0 | 4.200 | 4.190 | 4.200 | 4.190 | 4.320 | 5,772,820 | 24,398,918 | 4.2265 | 3.127 | 3.119 | 3.127 | 3.119 | 3.216 | 7,753,975 | 3.1466 | -2.10% |
| 2019-09-20 | 0 | 4.290 | 4.290 | 4.300 | 4.220 | 4.470 | 12,842,492 | 55,464,808 | 4.3189 | 3.194 | 3.194 | 3.201 | 3.142 | 3.328 | 17,249,864 | 3.2154 | -3.81% |
| 2019-09-19 | 0 | 4.460 | 4.450 | 4.460 | 4.440 | 4.550 | 2,853,236 | 12,762,542 | 4.4730 | 3.320 | 3.313 | 3.320 | 3.306 | 3.387 | 3,832,428 | 3.3301 | -1.55% |
| 2019-09-18 | 0 | 4.530 | 4.520 | 4.530 | 4.500 | 4.580 | 3,447,685 | 15,663,282 | 4.5431 | 3.373 | 3.365 | 3.373 | 3.350 | 3.410 | 4,630,884 | 3.3824 | 0.22% |
| 2019-09-17 | 0 | 4.520 | 4.510 | 4.520 | 4.490 | 4.680 | 5,737,000 | 26,060,201 | 4.5425 | 3.365 | 3.358 | 3.365 | 3.343 | 3.484 | 7,705,862 | 3.3819 | -2.59% |
| 2019-09-16 | 0 | 4.640 | 4.630 | 4.640 | 4.550 | 4.690 | 4,731,274 | 21,839,491 | 4.6160 | 3.454 | 3.447 | 3.454 | 3.387 | 3.492 | 6,354,984 | 3.4366 | -1.07% |
| 2019-09-13 | 0 | 4.690 | 4.690 | 4.700 | 4.620 | 4.780 | 8,195,700 | 38,249,296 | 4.6670 | 3.492 | 3.492 | 3.499 | 3.440 | 3.559 | 11,008,355 | 3.4746 | 1.08% |
| 2019-09-12 | 0 | 4.640 | 4.620 | 4.640 | 4.600 | 4.770 | 4,495,000 | 20,894,315 | 4.6483 | 3.454 | 3.440 | 3.454 | 3.425 | 3.551 | 6,037,624 | 3.4607 | -0.85% |
| 2019-09-11 | 0 | 4.680 | 4.650 | 4.680 | 4.320 | 4.680 | 7,916,000 | 36,157,175 | 4.5676 | 3.484 | 3.462 | 3.484 | 3.216 | 3.484 | 10,632,665 | 3.4006 | 8.08% |
| 2019-09-10 | 0 | 4.330 | 4.330 | 4.340 | 4.280 | 4.350 | 2,711,145 | 11,687,790 | 4.3110 | 3.224 | 3.224 | 3.231 | 3.186 | 3.239 | 3,641,574 | 3.2095 | 0.70% |
| 2019-09-09 | 0 | 4.300 | 4.290 | 4.300 | 4.280 | 4.420 | 1,869,981 | 8,114,607 | 4.3394 | 3.201 | 3.194 | 3.201 | 3.186 | 3.291 | 2,511,734 | 3.2307 | -1.15% |
| 2019-09-06 | 0 | 4.350 | 4.350 | 4.360 | 4.280 | 4.370 | 2,674,455 | 11,588,696 | 4.3331 | 3.239 | 3.239 | 3.246 | 3.186 | 3.253 | 3,592,292 | 3.2260 | 1.40% |
| 2019-09-05 | 0 | 4.290 | 4.270 | 4.290 | 4.200 | 4.320 | 5,615,000 | 23,876,484 | 4.2523 | 3.194 | 3.179 | 3.194 | 3.127 | 3.216 | 7,541,993 | 3.1658 | 1.90% |
| 2019-09-04 | 0 | 4.210 | 4.200 | 4.210 | 4.070 | 4.270 | 6,010,892 | 25,053,545 | 4.1680 | 3.134 | 3.127 | 3.134 | 3.030 | 3.179 | 8,073,750 | 3.1031 | -0.47% |
| 2019-09-03 | 0 | 4.230 | 4.230 | 4.240 | 4.230 | 4.410 | 5,385,962 | 23,271,367 | 4.3207 | 3.149 | 3.149 | 3.157 | 3.149 | 3.283 | 7,234,352 | 3.2168 | -2.08% |
| 2019-09-02 | 0 | 4.320 | 4.310 | 4.320 | 4.110 | 4.380 | 4,992,400 | 21,408,141 | 4.2881 | 3.216 | 3.209 | 3.216 | 3.060 | 3.261 | 6,705,725 | 3.1925 | 4.10% |
| 2019-08-30 | 0 | 4.150 | 4.150 | 4.160 | 4.100 | 4.280 | 4,151,582 | 17,411,316 | 4.1939 | 3.090 | 3.090 | 3.097 | 3.052 | 3.186 | 5,576,349 | 3.1224 | 1.22% |
| 2019-08-29 | 0 | 4.100 | 4.090 | 4.100 | 4.030 | 4.120 | 2,285,867 | 9,317,190 | 4.0760 | 3.052 | 3.045 | 3.052 | 3.000 | 3.067 | 3,070,346 | 3.0346 | 0.74% |
| 2019-08-28 | 0 | 4.070 | 4.070 | 4.080 | 4.010 | 4.090 | 4,076,836 | 16,587,879 | 4.0688 | 3.030 | 3.030 | 3.038 | 2.985 | 3.045 | 5,475,952 | 3.0292 | -0.49% |
| 2019-08-27 | 0 | 4.090 | 4.080 | 4.090 | 3.940 | 4.090 | 7,263,760 | 29,443,931 | 4.0535 | 3.045 | 3.038 | 3.045 | 2.933 | 3.045 | 9,756,585 | 3.0179 | 2.76% |
| 2019-08-26 | 0 | 3.980 | 3.980 | 3.990 | 3.930 | 4.020 | 5,014,621 | 19,977,542 | 3.9839 | 2.963 | 2.963 | 2.971 | 2.926 | 2.993 | 6,735,572 | 2.9660 | -1.73% |
| 2019-08-23 | 0 | 4.180 | 4.170 | 4.180 | 4.080 | 4.240 | 3,811,266 | 15,919,202 | 4.1769 | 3.015 | 3.008 | 3.015 | 2.943 | 3.058 | 5,283,563 | 3.0130 | 0.00% |
| 2019-08-22 | 0 | 4.180 | 4.170 | 4.180 | 4.090 | 4.270 | 4,418,733 | 18,478,748 | 4.1819 | 3.015 | 3.008 | 3.015 | 2.950 | 3.080 | 6,125,695 | 3.0166 | 1.95% |
| 2019-08-21 | 0 | 4.100 | 4.100 | 4.110 | 4.060 | 4.150 | 4,015,176 | 16,453,246 | 4.0978 | 2.958 | 2.958 | 2.965 | 2.929 | 2.994 | 5,566,244 | 2.9559 | -0.97% |
| 2019-08-20 | 0 | 4.140 | 4.130 | 4.140 | 4.080 | 4.220 | 3,764,000 | 15,629,390 | 4.1523 | 2.986 | 2.979 | 2.986 | 2.943 | 3.044 | 5,218,038 | 2.9953 | -0.24% |
| 2019-08-19 | 0 | 4.150 | 4.150 | 4.160 | 4.110 | 4.210 | 3,427,234 | 14,240,513 | 4.1551 | 2.994 | 2.994 | 3.001 | 2.965 | 3.037 | 4,751,179 | 2.9973 | 0.73% |
| 2019-08-16 | 0 | 4.120 | 4.120 | 4.130 | 4.120 | 4.190 | 3,622,000 | 15,022,428 | 4.1476 | 2.972 | 2.972 | 2.979 | 2.972 | 3.022 | 5,021,183 | 2.9918 | 0.00% |
| 2019-08-15 | 0 | 4.120 | 4.120 | 4.130 | 3.960 | 4.150 | 8,089,848 | 33,094,451 | 4.0909 | 2.972 | 2.972 | 2.979 | 2.857 | 2.994 | 11,214,967 | 2.9509 | 0.98% |
| 2019-08-14 | 0 | 4.080 | 4.080 | 4.090 | 4.020 | 4.190 | 8,425,490 | 34,642,724 | 4.1117 | 2.943 | 2.943 | 2.950 | 2.900 | 3.022 | 11,680,268 | 2.9659 | 1.75% |
| 2019-08-13 | 0 | 4.010 | 4.010 | 4.030 | 3.970 | 4.070 | 6,829,766 | 27,393,571 | 4.0109 | 2.893 | 2.893 | 2.907 | 2.864 | 2.936 | 9,468,113 | 2.8932 | -1.47% |
| 2019-08-12 | 0 | 4.070 | 4.070 | 4.080 | 4.070 | 4.220 | 2,183,004 | 8,999,616 | 4.1226 | 2.936 | 2.936 | 2.943 | 2.936 | 3.044 | 3,026,301 | 2.9738 | -3.55% |
| 2019-08-09 | 0 | 4.220 | 4.220 | 4.240 | 4.220 | 4.340 | 1,834,058 | 7,812,675 | 4.2598 | 3.044 | 3.044 | 3.058 | 3.044 | 3.131 | 2,542,557 | 3.0728 | -0.71% |
| 2019-08-08 | 0 | 4.250 | 4.250 | 4.260 | 4.140 | 4.290 | 2,987,377 | 12,667,109 | 4.2402 | 3.066 | 3.066 | 3.073 | 2.986 | 3.095 | 4,141,405 | 3.0587 | 3.41% |
| 2019-08-07 | 0 | 4.110 | 4.110 | 4.130 | 4.100 | 4.210 | 3,968,218 | 16,418,447 | 4.1375 | 2.965 | 2.965 | 2.979 | 2.958 | 3.037 | 5,501,146 | 2.9846 | -1.20% |
| 2019-08-06 | 0 | 4.160 | 4.160 | 4.170 | 4.070 | 4.220 | 7,334,763 | 30,415,034 | 4.1467 | 3.001 | 3.001 | 3.008 | 2.936 | 3.044 | 10,168,191 | 2.9912 | -3.03% |
| 2019-08-05 | 0 | 4.290 | 4.290 | 4.300 | 4.250 | 4.480 | 6,897,962 | 29,788,146 | 4.3184 | 3.095 | 3.095 | 3.102 | 3.066 | 3.232 | 9,562,654 | 3.1151 | -4.88% |
| 2019-08-02 | 0 | 4.510 | 4.510 | 4.520 | 4.500 | 4.640 | 7,303,000 | 33,159,945 | 4.5406 | 3.253 | 3.253 | 3.260 | 3.246 | 3.347 | 10,124,158 | 3.2753 | -4.45% |
| 2019-08-01 | 0 | 4.720 | 4.710 | 4.720 | 4.580 | 4.820 | 7,345,377 | 34,274,525 | 4.6661 | 3.405 | 3.398 | 3.405 | 3.304 | 3.477 | 10,182,906 | 3.3659 | -1.87% |
| 2019-07-31 | 0 | 4.810 | 4.800 | 4.820 | 4.760 | 4.930 | 5,595,083 | 27,152,279 | 4.8529 | 3.470 | 3.462 | 3.477 | 3.434 | 3.556 | 7,756,471 | 3.5006 | -2.83% |
| 2019-07-30 | 0 | 4.950 | 4.940 | 4.950 | 4.910 | 5.010 | 5,663,250 | 27,940,150 | 4.9336 | 3.571 | 3.563 | 3.571 | 3.542 | 3.614 | 7,850,971 | 3.5588 | -1.20% |
| 2019-07-29 | 0 | 5.010 | 5.000 | 5.010 | 4.990 | 5.070 | 1,380,301 | 6,915,083 | 5.0098 | 3.614 | 3.607 | 3.614 | 3.600 | 3.657 | 1,913,513 | 3.6138 | -0.20% |
| 2019-07-26 | 0 | 5.020 | 5.020 | 5.030 | 4.960 | 5.140 | 3,281,058 | 16,448,927 | 5.0133 | 3.621 | 3.621 | 3.628 | 3.578 | 3.708 | 4,548,535 | 3.6163 | -1.57% |
| 2019-07-25 | 0 | 5.100 | 5.100 | 5.110 | 5.080 | 5.140 | 2,009,203 | 10,277,133 | 5.1150 | 3.679 | 3.679 | 3.686 | 3.664 | 3.708 | 2,785,361 | 3.6897 | -1.16% |
| 2019-07-24 | 0 | 5.160 | 5.140 | 5.160 | 5.110 | 5.240 | 2,012,000 | 10,341,665 | 5.1400 | 3.722 | 3.708 | 3.722 | 3.686 | 3.780 | 2,789,238 | 3.7077 | 0.39% |
| 2019-07-23 | 0 | 5.140 | 5.140 | 5.150 | 5.120 | 5.220 | 1,295,000 | 6,669,018 | 5.1498 | 3.708 | 3.708 | 3.715 | 3.693 | 3.765 | 1,795,260 | 3.7148 | -0.77% |
| 2019-07-22 | 0 | 5.180 | 5.160 | 5.180 | 5.120 | 5.250 | 1,431,526 | 7,411,621 | 5.1774 | 3.737 | 3.722 | 3.737 | 3.693 | 3.787 | 1,984,526 | 3.7347 | 0.39% |
| 2019-07-19 | 0 | 5.160 | 5.160 | 5.180 | 5.120 | 5.250 | 1,632,000 | 8,456,470 | 5.1817 | 3.722 | 3.722 | 3.737 | 3.693 | 3.787 | 2,262,444 | 3.7378 | -0.19% |
| 2019-07-18 | 0 | 5.170 | 5.170 | 5.180 | 5.160 | 5.230 | 1,848,000 | 9,574,707 | 5.1811 | 3.729 | 3.729 | 3.737 | 3.722 | 3.773 | 2,561,885 | 3.7374 | -0.77% |
| 2019-07-17 | 0 | 5.210 | 5.200 | 5.210 | 5.180 | 5.320 | 2,296,000 | 11,967,211 | 5.2122 | 3.758 | 3.751 | 3.758 | 3.737 | 3.838 | 3,182,948 | 3.7598 | -0.76% |
| 2019-07-16 | 0 | 5.250 | 5.240 | 5.250 | 5.210 | 5.350 | 2,436,590 | 12,806,756 | 5.2560 | 3.787 | 3.780 | 3.787 | 3.758 | 3.859 | 3,377,848 | 3.7914 | 0.00% |
| 2019-07-15 | 0 | 5.250 | 5.250 | 5.260 | 5.170 | 5.280 | 1,544,199 | 8,098,949 | 5.2448 | 3.787 | 3.787 | 3.794 | 3.729 | 3.809 | 2,140,725 | 3.7833 | 0.38% |
| 2019-07-12 | 0 | 5.230 | 5.230 | 5.240 | 5.210 | 5.330 | 1,797,000 | 9,434,330 | 5.2500 | 3.773 | 3.773 | 3.780 | 3.758 | 3.845 | 2,491,183 | 3.7871 | -1.51% |
| 2019-07-11 | 0 | 5.310 | 5.290 | 5.310 | 5.240 | 5.390 | 1,465,830 | 7,758,922 | 5.2932 | 3.830 | 3.816 | 3.830 | 3.780 | 3.888 | 2,032,082 | 3.8182 | 0.57% |
| 2019-07-10 | 0 | 5.280 | 5.280 | 5.300 | 5.270 | 5.370 | 1,339,000 | 7,100,550 | 5.3029 | 3.809 | 3.809 | 3.823 | 3.801 | 3.874 | 1,856,257 | 3.8252 | 0.76% |
| 2019-07-09 | 0 | 5.240 | 5.240 | 5.250 | 5.220 | 5.310 | 1,834,700 | 9,641,098 | 5.2549 | 3.780 | 3.780 | 3.787 | 3.765 | 3.830 | 2,543,447 | 3.7906 | -1.50% |
| 2019-07-08 | 0 | 5.320 | 5.310 | 5.320 | 5.250 | 5.560 | 4,662,739 | 24,772,699 | 5.3129 | 3.838 | 3.830 | 3.838 | 3.787 | 4.011 | 6,463,961 | 3.8324 | -2.56% |
| 2019-07-05 | 0 | 5.460 | 5.450 | 5.460 | 5.410 | 5.580 | 2,297,200 | 12,546,646 | 5.4617 | 3.939 | 3.931 | 3.939 | 3.902 | 4.025 | 3,184,611 | 3.9398 | -2.15% |
| 2019-07-04 | 0 | 5.580 | 5.580 | 5.590 | 5.540 | 5.620 | 1,332,000 | 7,434,055 | 5.5811 | 4.025 | 4.025 | 4.032 | 3.996 | 4.054 | 1,846,553 | 4.0259 | 0.72% |
| 2019-07-03 | 0 | 5.540 | 5.530 | 5.540 | 5.490 | 5.770 | 2,833,000 | 15,726,300 | 5.5511 | 3.996 | 3.989 | 3.996 | 3.960 | 4.162 | 3,927,392 | 4.0043 | -1.60% |
| 2019-07-02 | 0 | 5.630 | 5.630 | 5.660 | 5.500 | 5.880 | 9,515,477 | 54,676,882 | 5.7461 | 4.061 | 4.061 | 4.083 | 3.967 | 4.242 | 13,191,318 | 4.1449 | 2.93% |
| 2019-06-28 | 0 | 5.470 | 5.470 | 5.490 | 5.410 | 5.540 | 2,173,016 | 11,939,159 | 5.4943 | 3.946 | 3.946 | 3.960 | 3.902 | 3.996 | 3,012,455 | 3.9633 | -0.36% |
| 2019-06-27 | 0 | 5.490 | 5.470 | 5.490 | 5.390 | 5.510 | 2,961,159 | 16,216,433 | 5.4764 | 3.960 | 3.946 | 3.960 | 3.888 | 3.975 | 4,105,058 | 3.9504 | 1.10% |
| 2019-06-26 | 0 | 5.430 | 5.420 | 5.430 | 5.270 | 5.480 | 2,552,437 | 13,787,717 | 5.4018 | 3.917 | 3.910 | 3.917 | 3.801 | 3.953 | 3,538,447 | 3.8965 | 2.07% |
| 2019-06-25 | 0 | 5.320 | 5.320 | 5.330 | 5.280 | 5.530 | 2,999,965 | 15,970,299 | 5.3235 | 3.838 | 3.838 | 3.845 | 3.809 | 3.989 | 4,158,855 | 3.8401 | -2.39% |
| 2019-06-24 | 0 | 5.450 | 5.440 | 5.450 | 5.390 | 5.680 | 1,816,166 | 9,877,144 | 5.4385 | 3.931 | 3.924 | 3.931 | 3.888 | 4.097 | 2,517,753 | 3.9230 | -2.15% |
| 2019-06-21 | 0 | 5.570 | 5.560 | 5.570 | 5.480 | 5.730 | 8,997,412 | 50,333,112 | 5.5942 | 4.018 | 4.011 | 4.018 | 3.953 | 4.133 | 12,473,124 | 4.0353 | 1.64% |
| 2019-06-20 | 0 | 5.480 | 5.480 | 5.490 | 5.440 | 5.550 | 5,600,400 | 30,580,701 | 5.4604 | 3.953 | 3.953 | 3.960 | 3.924 | 4.003 | 7,763,842 | 3.9389 | 1.29% |
| 2019-06-19 | 0 | 5.410 | 5.400 | 5.410 | 5.240 | 5.450 | 5,074,200 | 27,342,828 | 5.3886 | 3.902 | 3.895 | 3.902 | 3.780 | 3.931 | 7,034,370 | 3.8870 | 4.84% |
| 2019-06-18 | 0 | 5.160 | 5.160 | 5.180 | 5.120 | 5.210 | 1,666,150 | 8,604,584 | 5.1644 | 3.722 | 3.722 | 3.737 | 3.693 | 3.758 | 2,309,786 | 3.7253 | 0.19% |
| 2019-06-17 | 0 | 5.150 | 5.150 | 5.170 | 5.100 | 5.230 | 2,217,712 | 11,452,454 | 5.1641 | 3.715 | 3.715 | 3.729 | 3.679 | 3.773 | 3,074,417 | 3.7251 | 0.98% |
| 2019-06-14 | 0 | 5.100 | 5.080 | 5.100 | 5.040 | 5.190 | 2,226,928 | 11,329,459 | 5.0875 | 3.679 | 3.664 | 3.679 | 3.636 | 3.744 | 3,087,193 | 3.6698 | -0.97% |
| 2019-06-13 | 0 | 5.150 | 5.150 | 5.160 | 5.040 | 5.200 | 1,465,000 | 7,510,813 | 5.1268 | 3.715 | 3.715 | 3.722 | 3.636 | 3.751 | 2,030,931 | 3.6982 | 0.19% |
| 2019-06-12 | 0 | 5.140 | 5.140 | 5.150 | 5.110 | 5.250 | 1,839,904 | 9,493,740 | 5.1599 | 3.708 | 3.708 | 3.715 | 3.686 | 3.787 | 2,550,661 | 3.7221 | -2.10% |
| 2019-06-11 | 0 | 5.250 | 5.240 | 5.250 | 5.050 | 5.280 | 3,348,985 | 17,556,373 | 5.2423 | 3.787 | 3.780 | 3.787 | 3.643 | 3.809 | 4,642,702 | 3.7815 | 2.54% |
| 2019-06-10 | 0 | 5.120 | 5.110 | 5.120 | 4.980 | 5.230 | 4,107,459 | 21,020,054 | 5.1175 | 3.693 | 3.686 | 3.693 | 3.592 | 3.773 | 5,694,176 | 3.6915 | 2.40% |
| 2019-06-06 | 0 | 5.000 | 5.000 | 5.010 | 4.980 | 5.080 | 1,678,000 | 8,436,799 | 5.0279 | 3.607 | 3.607 | 3.614 | 3.592 | 3.664 | 2,326,214 | 3.6268 | -0.60% |
| 2019-06-05 | 0 | 5.030 | 5.020 | 5.030 | 5.010 | 5.070 | 2,246,972 | 11,313,542 | 5.0350 | 3.628 | 3.621 | 3.628 | 3.614 | 3.657 | 3,114,980 | 3.6320 | 0.80% |
| 2019-06-04 | 0 | 4.990 | 4.980 | 4.990 | 4.980 | 5.090 | 3,353,833 | 16,874,823 | 5.0315 | 3.600 | 3.592 | 3.600 | 3.592 | 3.672 | 4,649,423 | 3.6294 | -1.38% |
| 2019-06-03 | 0 | 5.060 | 5.050 | 5.060 | 5.000 | 5.100 | 1,801,000 | 9,086,790 | 5.0454 | 3.650 | 3.643 | 3.650 | 3.607 | 3.679 | 2,496,729 | 3.6395 | -0.78% |
| 2019-05-31 | 0 | 5.100 | 5.090 | 5.100 | 5.080 | 5.180 | 2,995,096 | 15,330,179 | 5.1184 | 3.679 | 3.672 | 3.679 | 3.664 | 3.737 | 4,152,105 | 3.6921 | -0.78% |
| 2019-05-30 | 0 | 5.140 | 5.120 | 5.140 | 5.060 | 5.190 | 2,028,013 | 10,389,570 | 5.1230 | 3.708 | 3.693 | 3.708 | 3.650 | 3.744 | 2,811,437 | 3.6955 | 1.38% |
| 2019-05-29 | 0 | 5.070 | 5.070 | 5.090 | 5.050 | 5.140 | 4,283,738 | 21,822,440 | 5.0943 | 3.657 | 3.657 | 3.672 | 3.643 | 3.708 | 5,938,551 | 3.6747 | -1.17% |
| 2019-05-28 | 0 | 5.130 | 5.130 | 5.140 | 5.040 | 5.250 | 20,835,670 | 106,924,426 | 5.1318 | 3.700 | 3.700 | 3.708 | 3.636 | 3.787 | 28,884,516 | 3.7018 | 2.60% |
| 2019-05-27 | 0 | 5.000 | 4.990 | 5.000 | 4.900 | 5.070 | 7,080,979 | 35,137,688 | 4.9623 | 3.607 | 3.600 | 3.607 | 3.535 | 3.657 | 9,816,370 | 3.5795 | -0.60% |
| 2019-05-24 | 0 | 5.030 | 5.030 | 5.040 | 5.000 | 5.100 | 4,644,944 | 23,387,294 | 5.0350 | 3.628 | 3.628 | 3.636 | 3.607 | 3.679 | 6,439,292 | 3.6320 | -0.40% |
| 2019-05-23 | 0 | 5.050 | 5.040 | 5.050 | 5.020 | 5.190 | 5,438,993 | 27,510,782 | 5.0581 | 3.643 | 3.636 | 3.643 | 3.621 | 3.744 | 7,540,083 | 3.6486 | -2.70% |
| 2019-05-22 | 0 | 5.190 | 5.180 | 5.190 | 5.160 | 5.320 | 4,322,300 | 22,479,271 | 5.2008 | 3.744 | 3.737 | 3.744 | 3.722 | 3.838 | 5,992,010 | 3.7515 | -1.14% |
| 2019-05-21 | 0 | 5.250 | 5.240 | 5.250 | 5.170 | 5.310 | 3,174,000 | 16,623,880 | 5.2375 | 3.787 | 3.780 | 3.787 | 3.729 | 3.830 | 4,400,120 | 3.7781 | 0.19% |
| 2019-05-20 | 0 | 5.240 | 5.220 | 5.240 | 5.160 | 5.410 | 5,158,772 | 27,024,283 | 5.2385 | 3.780 | 3.765 | 3.780 | 3.722 | 3.902 | 7,151,612 | 3.7788 | -2.24% |
| 2019-05-17 | 0 | 5.360 | 5.350 | 5.360 | 5.340 | 5.530 | 4,892,000 | 26,217,330 | 5.3592 | 3.866 | 3.859 | 3.866 | 3.852 | 3.989 | 6,781,786 | 3.8658 | -2.19% |
| 2019-05-16 | 0 | 5.480 | 5.470 | 5.480 | 5.430 | 5.580 | 5,162,024 | 28,403,052 | 5.5023 | 3.953 | 3.946 | 3.953 | 3.917 | 4.025 | 7,156,120 | 3.9691 | 0.37% |
| 2019-05-15 | 0 | 5.460 | 5.450 | 5.460 | 5.420 | 5.650 | 6,599,288 | 36,330,646 | 5.5052 | 3.939 | 3.931 | 3.939 | 3.910 | 4.076 | 9,148,601 | 3.9712 | -1.09% |
| 2019-05-14 | 0 | 5.520 | 5.520 | 5.530 | 5.320 | 5.580 | 12,450,831 | 68,192,549 | 5.4769 | 3.982 | 3.982 | 3.989 | 3.838 | 4.025 | 17,260,603 | 3.9508 | -4.17% |
| 2019-05-10 | 0 | 5.760 | 5.760 | 5.780 | 5.750 | 5.930 | 11,517,116 | 66,613,349 | 5.7839 | 4.155 | 4.155 | 4.169 | 4.148 | 4.278 | 15,966,193 | 4.1721 | -0.86% |
| 2019-05-09 | 0 | 5.810 | 5.810 | 5.820 | 5.780 | 6.020 | 6,936,392 | 40,540,377 | 5.8446 | 4.191 | 4.191 | 4.198 | 4.169 | 4.342 | 9,615,929 | 4.2160 | -2.68% |
| 2019-05-08 | 0 | 5.970 | 5.970 | 5.980 | 5.960 | 6.150 | 5,418,000 | 32,543,140 | 6.0065 | 4.306 | 4.306 | 4.314 | 4.299 | 4.436 | 7,510,980 | 4.3327 | -1.97% |
| 2019-05-07 | 0 | 6.240 | 6.240 | 6.250 | 6.220 | 6.340 | 3,819,000 | 23,986,140 | 6.2807 | 4.393 | 4.393 | 4.400 | 4.379 | 4.463 | 5,424,686 | 4.4217 | 0.32% |
| 2019-05-06 | 0 | 6.220 | 6.200 | 6.220 | 6.170 | 6.300 | 6,093,789 | 37,911,794 | 6.2214 | 4.379 | 4.365 | 4.379 | 4.344 | 4.435 | 8,655,902 | 4.3799 | -2.35% |
| 2019-05-03 | 0 | 6.370 | 6.370 | 6.380 | 6.270 | 6.380 | 3,713,391 | 23,473,098 | 6.3212 | 4.485 | 4.485 | 4.492 | 4.414 | 4.492 | 5,274,674 | 4.4502 | 0.79% |
| 2019-05-02 | 0 | 6.320 | 6.310 | 6.320 | 6.220 | 6.410 | 3,167,000 | 19,944,040 | 6.2975 | 4.449 | 4.442 | 4.449 | 4.379 | 4.513 | 4,498,554 | 4.4334 | -0.63% |
| 2019-04-30 | 0 | 6.360 | 6.350 | 6.360 | 6.300 | 6.390 | 5,168,000 | 32,737,400 | 6.3346 | 4.477 | 4.470 | 4.477 | 4.435 | 4.499 | 7,340,868 | 4.4596 | -1.40% |
| 2019-04-29 | 0 | 6.450 | 6.430 | 6.460 | 6.200 | 6.460 | 1,780,560 | 11,395,308 | 6.3998 | 4.541 | 4.527 | 4.548 | 4.365 | 4.548 | 2,529,190 | 4.5055 | -0.31% |
| 2019-04-26 | 0 | 6.470 | 6.460 | 6.470 | 6.340 | 6.620 | 7,223,700 | 46,286,574 | 6.4076 | 4.555 | 4.548 | 4.555 | 4.463 | 4.661 | 10,260,880 | 4.5110 | 1.09% |
| 2019-04-25 | 0 | 6.400 | 6.400 | 6.410 | 6.400 | 6.510 | 3,396,409 | 21,839,376 | 6.4301 | 4.506 | 4.506 | 4.513 | 4.506 | 4.583 | 4,824,418 | 4.5268 | -1.08% |
| 2019-04-24 | 0 | 6.470 | 6.450 | 6.470 | 6.410 | 6.520 | 1,736,983 | 11,225,225 | 6.4625 | 4.555 | 4.541 | 4.555 | 4.513 | 4.590 | 2,467,292 | 4.5496 | 0.47% |
| 2019-04-23 | 0 | 6.440 | 6.430 | 6.440 | 6.430 | 6.580 | 4,772,594 | 30,921,004 | 6.4789 | 4.534 | 4.527 | 4.534 | 4.527 | 4.632 | 6,779,215 | 4.5611 | -1.83% |
| 2019-04-18 | 0 | 6.560 | 6.550 | 6.560 | 6.450 | 6.570 | 3,770,589 | 24,603,023 | 6.5250 | 4.618 | 4.611 | 4.618 | 4.541 | 4.625 | 5,355,920 | 4.5936 | 0.92% |
| 2019-04-17 | 0 | 6.500 | 6.500 | 6.510 | 6.430 | 6.540 | 4,142,735 | 26,885,742 | 6.4899 | 4.576 | 4.576 | 4.583 | 4.527 | 4.604 | 5,884,534 | 4.5689 | 0.31% |
| 2019-04-16 | 0 | 6.480 | 6.480 | 6.500 | 6.400 | 6.550 | 4,622,279 | 29,873,375 | 6.4629 | 4.562 | 4.562 | 4.576 | 4.506 | 4.611 | 6,565,701 | 4.5499 | -0.61% |
| 2019-04-15 | 0 | 6.520 | 6.520 | 6.530 | 6.470 | 6.650 | 5,114,000 | 33,462,890 | 6.5434 | 4.590 | 4.590 | 4.597 | 4.555 | 4.682 | 7,264,164 | 4.6066 | -0.61% |
| 2019-04-12 | 0 | 6.560 | 6.560 | 6.570 | 6.520 | 6.740 | 5,297,000 | 34,799,695 | 6.5697 | 4.618 | 4.618 | 4.625 | 4.590 | 4.745 | 7,524,106 | 4.6251 | -1.94% |
| 2019-04-11 | 0 | 6.690 | 6.670 | 6.690 | 6.660 | 6.770 | 2,259,025 | 15,138,630 | 6.7014 | 4.710 | 4.696 | 4.710 | 4.689 | 4.766 | 3,208,824 | 4.7178 | -0.45% |
| 2019-04-10 | 0 | 6.720 | 6.710 | 6.720 | 6.650 | 6.790 | 5,198,070 | 34,894,743 | 6.7130 | 4.731 | 4.724 | 4.731 | 4.682 | 4.780 | 7,383,581 | 4.7260 | -0.74% |
| 2019-04-09 | 0 | 6.770 | 6.760 | 6.770 | 6.720 | 6.810 | 2,696,400 | 18,243,366 | 6.7658 | 4.766 | 4.759 | 4.766 | 4.731 | 4.794 | 3,830,092 | 4.7632 | 0.00% |
| 2019-04-08 | 0 | 6.770 | 6.760 | 6.770 | 6.690 | 6.930 | 4,253,121 | 28,800,233 | 6.7716 | 4.766 | 4.759 | 4.766 | 4.710 | 4.879 | 6,041,331 | 4.7672 | -1.46% |
| 2019-04-04 | 0 | 6.870 | 6.860 | 6.870 | 6.800 | 6.900 | 4,139,600 | 28,381,128 | 6.8560 | 4.837 | 4.829 | 4.837 | 4.787 | 4.858 | 5,880,081 | 4.8267 | 0.59% |
| 2019-04-03 | 0 | 6.830 | 6.820 | 6.830 | 6.780 | 6.860 | 4,284,000 | 29,233,450 | 6.8239 | 4.808 | 4.801 | 4.808 | 4.773 | 4.829 | 6,085,193 | 4.8040 | 1.04% |
| 2019-04-02 | 0 | 6.760 | 6.760 | 6.770 | 6.700 | 6.930 | 8,172,927 | 55,748,430 | 6.8211 | 4.759 | 4.759 | 4.766 | 4.717 | 4.879 | 11,609,207 | 4.8021 | -0.59% |
| 2019-04-01 | 0 | 6.800 | 6.790 | 6.800 | 6.670 | 6.880 | 6,717,992 | 45,743,264 | 6.8091 | 4.787 | 4.780 | 4.787 | 4.696 | 4.844 | 9,542,549 | 4.7936 | 1.64% |
| 2019-03-29 | 0 | 6.690 | 6.680 | 6.690 | 6.600 | 6.730 | 2,382,200 | 15,931,218 | 6.6876 | 4.710 | 4.703 | 4.710 | 4.646 | 4.738 | 3,383,788 | 4.7081 | 0.60% |
| 2019-03-28 | 0 | 6.650 | 6.640 | 6.650 | 6.550 | 6.660 | 3,704,498 | 24,567,823 | 6.6319 | 4.682 | 4.675 | 4.682 | 4.611 | 4.689 | 5,262,042 | 4.6689 | 1.37% |
| 2019-03-27 | 0 | 6.560 | 6.560 | 6.570 | 6.540 | 6.600 | 3,257,844 | 21,426,084 | 6.5768 | 4.618 | 4.618 | 4.625 | 4.604 | 4.646 | 4,627,594 | 4.6301 | -0.61% |
| 2019-03-26 | 0 | 6.600 | 6.590 | 6.600 | 6.570 | 6.650 | 1,520,136 | 10,033,260 | 6.6002 | 4.646 | 4.639 | 4.646 | 4.625 | 4.682 | 2,159,272 | 4.6466 | 1.07% |
| 2019-03-25 | 0 | 6.530 | 6.520 | 6.530 | 6.430 | 6.680 | 4,930,000 | 32,263,380 | 6.5443 | 4.597 | 4.590 | 4.597 | 4.527 | 4.703 | 7,002,802 | 4.6072 | -2.39% |
| 2019-03-22 | 0 | 6.690 | 6.680 | 6.690 | 6.650 | 6.760 | 7,355,050 | 49,265,054 | 6.6981 | 4.710 | 4.703 | 4.710 | 4.682 | 4.759 | 10,447,456 | 4.7155 | -1.04% |
| 2019-03-21 | 0 | 6.760 | 6.750 | 6.770 | 6.720 | 6.800 | 3,353,627 | 22,654,877 | 6.7553 | 4.759 | 4.752 | 4.766 | 4.731 | 4.787 | 4,763,648 | 4.7558 | 0.00% |
| 2019-03-20 | 0 | 6.760 | 6.730 | 6.760 | 6.710 | 6.800 | 2,373,500 | 16,007,990 | 6.7445 | 4.759 | 4.738 | 4.759 | 4.724 | 4.787 | 3,371,430 | 4.7481 | -1.02% |
| 2019-03-19 | 0 | 6.830 | 6.820 | 6.830 | 6.700 | 6.840 | 2,366,738 | 16,091,012 | 6.7988 | 4.808 | 4.801 | 4.808 | 4.717 | 4.815 | 3,361,825 | 4.7864 | 0.44% |
| 2019-03-18 | 0 | 6.800 | 6.780 | 6.800 | 6.680 | 6.800 | 3,163,600 | 21,417,410 | 6.7699 | 4.787 | 4.773 | 4.787 | 4.703 | 4.787 | 4,493,725 | 4.7661 | 1.34% |
| 2019-03-15 | 0 | 6.710 | 6.690 | 6.710 | 6.690 | 6.950 | 3,255,241 | 21,883,917 | 6.7227 | 4.724 | 4.710 | 4.724 | 4.710 | 4.893 | 4,623,896 | 4.7328 | 1.21% |
| 2019-03-14 | 0 | 6.630 | 6.620 | 6.630 | 6.560 | 6.730 | 5,004,077 | 33,100,652 | 6.6147 | 4.668 | 4.661 | 4.668 | 4.618 | 4.738 | 7,108,024 | 4.6568 | -0.90% |
| 2019-03-13 | 0 | 6.690 | 6.680 | 6.690 | 6.600 | 7.080 | 6,649,761 | 44,388,297 | 6.6752 | 4.710 | 4.703 | 4.710 | 4.646 | 4.984 | 9,445,631 | 4.6993 | -2.90% |
| 2019-03-12 | 0 | 6.890 | 6.890 | 6.900 | 6.860 | 7.070 | 4,447,832 | 30,880,824 | 6.9429 | 4.851 | 4.851 | 4.858 | 4.829 | 4.977 | 6,317,908 | 4.8878 | -0.43% |
| 2019-03-11 | 0 | 6.920 | 6.920 | 6.930 | 6.880 | 7.030 | 5,485,859 | 37,989,798 | 6.9250 | 4.872 | 4.872 | 4.879 | 4.844 | 4.949 | 7,792,370 | 4.8753 | -2.12% |
| 2019-03-08 | 0 | 7.070 | 7.070 | 7.080 | 7.070 | 7.200 | 2,281,852 | 16,207,249 | 7.1027 | 4.977 | 4.977 | 4.984 | 4.977 | 5.069 | 3,241,249 | 5.0003 | -2.48% |
| 2019-03-07 | 0 | 7.250 | 7.240 | 7.250 | 7.220 | 7.370 | 4,436,055 | 32,237,614 | 7.2672 | 5.104 | 5.097 | 5.104 | 5.083 | 5.189 | 6,301,179 | 5.1161 | -1.49% |
| 2019-03-06 | 0 | 7.360 | 7.360 | 7.370 | 7.350 | 7.490 | 2,056,561 | 15,193,561 | 7.3878 | 5.181 | 5.181 | 5.189 | 5.174 | 5.273 | 2,921,235 | 5.2011 | -0.27% |
| 2019-03-05 | 0 | 7.380 | 7.370 | 7.380 | 7.370 | 7.500 | 3,031,906 | 22,438,399 | 7.4008 | 5.196 | 5.189 | 5.196 | 5.189 | 5.280 | 4,306,661 | 5.2102 | 0.00% |
| 2019-03-04 | 0 | 7.380 | 7.370 | 7.380 | 7.210 | 7.500 | 4,768,169 | 34,996,443 | 7.3396 | 5.196 | 5.189 | 5.196 | 5.076 | 5.280 | 6,772,930 | 5.1671 | 2.07% |
| 2019-03-01 | 0 | 7.230 | 7.230 | 7.240 | 7.140 | 7.280 | 1,925,500 | 13,919,400 | 7.2290 | 5.090 | 5.090 | 5.097 | 5.027 | 5.125 | 2,735,070 | 5.0892 | 0.00% |
| 2019-02-28 | 0 | 7.230 | 7.220 | 7.230 | 7.150 | 7.440 | 4,477,365 | 32,525,296 | 7.2644 | 5.090 | 5.083 | 5.090 | 5.034 | 5.238 | 6,359,858 | 5.1142 | -1.63% |
| 2019-02-27 | 0 | 7.350 | 7.350 | 7.360 | 7.310 | 7.460 | 1,833,966 | 13,492,009 | 7.3567 | 5.174 | 5.174 | 5.181 | 5.146 | 5.252 | 2,605,051 | 5.1792 | -1.21% |
| 2019-02-26 | 0 | 7.440 | 7.430 | 7.440 | 7.380 | 7.580 | 4,449,330 | 33,127,383 | 7.4455 | 5.238 | 5.231 | 5.238 | 5.196 | 5.336 | 6,320,036 | 5.2416 | -0.27% |
| 2019-02-25 | 0 | 7.460 | 7.460 | 7.470 | 7.390 | 7.530 | 4,808,935 | 35,953,129 | 7.4763 | 5.252 | 5.252 | 5.259 | 5.203 | 5.301 | 6,830,835 | 5.2634 | 1.50% |
| 2019-02-22 | 0 | 7.350 | 7.350 | 7.360 | 7.270 | 7.390 | 3,146,030 | 23,083,899 | 7.3375 | 5.174 | 5.174 | 5.181 | 5.118 | 5.203 | 4,468,768 | 5.1656 | -0.27% |
| 2019-02-21 | 0 | 7.370 | 7.350 | 7.370 | 7.230 | 7.400 | 4,972,000 | 36,464,530 | 7.3340 | 5.189 | 5.174 | 5.189 | 5.090 | 5.210 | 7,062,461 | 5.1631 | 1.24% |
| 2019-02-20 | 0 | 7.280 | 7.280 | 7.290 | 7.140 | 7.300 | 3,847,570 | 27,983,555 | 7.2730 | 5.125 | 5.125 | 5.132 | 5.027 | 5.139 | 5,465,268 | 5.1203 | 2.25% |
| 2019-02-19 | 0 | 7.120 | 7.110 | 7.120 | 7.110 | 7.300 | 1,394,500 | 10,013,410 | 7.1806 | 5.013 | 5.005 | 5.013 | 5.005 | 5.139 | 1,980,813 | 5.0552 | -1.11% |
| 2019-02-18 | 0 | 7.200 | 7.200 | 7.210 | 7.100 | 7.250 | 2,369,975 | 17,052,890 | 7.1954 | 5.069 | 5.069 | 5.076 | 4.998 | 5.104 | 3,366,423 | 5.0656 | 1.41% |
| 2019-02-15 | 0 | 7.100 | 7.090 | 7.100 | 7.080 | 7.280 | 2,110,544 | 15,043,606 | 7.1278 | 4.998 | 4.991 | 4.998 | 4.984 | 5.125 | 2,997,915 | 5.0180 | -1.11% |
| 2019-02-14 | 0 | 7.180 | 7.180 | 7.190 | 7.080 | 7.280 | 3,733,000 | 26,905,260 | 7.2074 | 5.055 | 5.055 | 5.062 | 4.984 | 5.125 | 5,302,527 | 5.0740 | 0.98% |
| 2019-02-13 | 0 | 7.110 | 7.110 | 7.120 | 7.000 | 7.140 | 4,514,950 | 32,056,213 | 7.1000 | 5.005 | 5.005 | 5.013 | 4.928 | 5.027 | 6,413,245 | 4.9984 | 0.00% |
| 2019-02-12 | 0 | 7.110 | 7.100 | 7.110 | 6.970 | 7.110 | 3,598,263 | 25,361,426 | 7.0482 | 5.005 | 4.998 | 5.005 | 4.907 | 5.005 | 5,111,141 | 4.9620 | 0.71% |
| 2019-02-11 | 0 | 7.060 | 7.060 | 7.070 | 6.950 | 7.100 | 2,883,379 | 20,354,613 | 7.0593 | 4.970 | 4.970 | 4.977 | 4.893 | 4.998 | 4,095,686 | 4.9698 | 0.71% |
| 2019-02-08 | 0 | 7.010 | 7.010 | 7.020 | 6.850 | 7.090 | 3,443,406 | 24,144,652 | 7.0119 | 4.935 | 4.935 | 4.942 | 4.822 | 4.991 | 4,891,174 | 4.9364 | 1.59% |
| 2019-02-04 | 0 | 6.900 | 6.900 | 6.910 | 6.820 | 6.990 | 1,921,055 | 13,255,247 | 6.9000 | 4.858 | 4.858 | 4.865 | 4.801 | 4.921 | 2,728,756 | 4.8576 | -1.29% |
| 2019-02-01 | 0 | 6.990 | 6.980 | 6.990 | 6.880 | 7.140 | 2,311,100 | 16,137,490 | 6.9826 | 4.921 | 4.914 | 4.921 | 4.844 | 5.027 | 3,282,794 | 4.9158 | 0.29% |
| 2019-01-31 | 0 | 6.970 | 6.950 | 6.970 | 6.840 | 6.980 | 4,088,543 | 28,342,529 | 6.9322 | 4.907 | 4.893 | 4.907 | 4.815 | 4.914 | 5,807,557 | 4.8803 | 2.50% |
| 2019-01-30 | 0 | 6.800 | 6.790 | 6.800 | 6.720 | 6.940 | 4,889,292 | 33,132,371 | 6.7765 | 4.787 | 4.780 | 4.787 | 4.731 | 4.886 | 6,944,978 | 4.7707 | -1.02% |
| 2019-01-29 | 0 | 6.870 | 6.860 | 6.870 | 6.830 | 7.020 | 4,713,281 | 32,373,922 | 6.8687 | 4.837 | 4.829 | 4.837 | 4.808 | 4.942 | 6,694,964 | 4.8356 | -1.72% |
| 2019-01-28 | 0 | 6.990 | 6.980 | 6.990 | 6.920 | 7.140 | 4,277,200 | 29,951,039 | 7.0025 | 4.921 | 4.914 | 4.921 | 4.872 | 5.027 | 6,075,534 | 4.9298 | -0.85% |
| 2019-01-25 | 0 | 7.050 | 7.020 | 7.050 | 6.940 | 7.100 | 5,584,283 | 39,133,102 | 7.0077 | 4.963 | 4.942 | 4.963 | 4.886 | 4.998 | 7,932,176 | 4.9335 | 1.73% |
| 2019-01-24 | 0 | 6.930 | 6.920 | 6.930 | 6.780 | 6.950 | 4,072,181 | 28,133,828 | 6.9088 | 4.879 | 4.872 | 4.879 | 4.773 | 4.893 | 5,784,316 | 4.8638 | 1.32% |
| 2019-01-23 | 0 | 6.840 | 6.830 | 6.840 | 6.720 | 6.860 | 3,463,500 | 23,623,215 | 6.8206 | 4.815 | 4.808 | 4.815 | 4.731 | 4.829 | 4,919,717 | 4.8017 | 0.88% |
| 2019-01-22 | 0 | 6.780 | 6.770 | 6.780 | 6.680 | 6.930 | 2,140,000 | 14,486,930 | 6.7696 | 4.773 | 4.766 | 4.773 | 4.703 | 4.879 | 3,039,756 | 4.7658 | -1.02% |
| 2019-01-21 | 0 | 6.850 | 6.840 | 6.850 | 6.700 | 6.890 | 2,392,500 | 16,370,505 | 6.8424 | 4.822 | 4.815 | 4.822 | 4.717 | 4.851 | 3,398,419 | 4.8171 | 1.48% |
| 2019-01-18 | 0 | 6.750 | 6.740 | 6.750 | 6.650 | 6.810 | 6,141,896 | 41,361,468 | 6.7343 | 4.752 | 4.745 | 4.752 | 4.682 | 4.794 | 8,724,235 | 4.7410 | 0.90% |
| 2019-01-17 | 0 | 6.690 | 6.680 | 6.690 | 6.640 | 6.820 | 4,424,550 | 29,815,515 | 6.7387 | 4.710 | 4.703 | 4.710 | 4.675 | 4.801 | 6,284,837 | 4.7440 | -0.45% |
| 2019-01-16 | 0 | 6.720 | 6.710 | 6.720 | 6.660 | 6.790 | 4,745,162 | 31,882,677 | 6.7190 | 4.731 | 4.724 | 4.731 | 4.689 | 4.780 | 6,740,249 | 4.7302 | -0.30% |
| 2019-01-15 | 0 | 6.740 | 6.740 | 6.750 | 6.620 | 6.820 | 6,545,100 | 43,921,144 | 6.7105 | 4.745 | 4.745 | 4.752 | 4.661 | 4.801 | 9,296,965 | 4.7242 | -0.30% |
| 2019-01-14 | 0 | 6.760 | 6.760 | 6.770 | 6.660 | 7.000 | 5,637,000 | 38,280,125 | 6.7909 | 4.759 | 4.759 | 4.766 | 4.689 | 4.928 | 8,007,058 | 4.7808 | -2.73% |
| 2019-01-11 | 0 | 6.950 | 6.930 | 6.950 | 6.820 | 7.050 | 6,275,219 | 43,535,993 | 6.9378 | 4.893 | 4.879 | 4.893 | 4.801 | 4.963 | 8,913,614 | 4.8842 | 2.66% |
| 2019-01-10 | 0 | 6.770 | 6.760 | 6.770 | 6.480 | 6.780 | 5,348,381 | 35,597,767 | 6.6558 | 4.766 | 4.759 | 4.766 | 4.562 | 4.773 | 7,597,090 | 4.6857 | 3.36% |
| 2019-01-09 | 0 | 6.550 | 6.550 | 6.560 | 6.540 | 6.690 | 7,750,007 | 51,174,910 | 6.6032 | 4.611 | 4.611 | 4.618 | 4.604 | 4.710 | 11,008,471 | 4.6487 | 0.31% |
| 2019-01-08 | 0 | 6.530 | 6.530 | 6.540 | 6.460 | 6.610 | 3,702,055 | 24,182,105 | 6.5321 | 4.597 | 4.597 | 4.604 | 4.548 | 4.653 | 5,258,572 | 4.5986 | -0.15% |
| 2019-01-07 | 0 | 6.540 | 6.530 | 6.540 | 6.490 | 6.640 | 3,187,000 | 20,837,735 | 6.5384 | 4.604 | 4.597 | 4.604 | 4.569 | 4.675 | 4,526,963 | 4.6030 | 1.55% |
| 2019-01-04 | 0 | 6.440 | 6.440 | 6.450 | 6.370 | 6.500 | 7,791,580 | 50,260,304 | 6.4506 | 4.534 | 4.534 | 4.541 | 4.485 | 4.576 | 11,067,524 | 4.5412 | -1.68% |
| 2019-01-03 | 0 | 6.550 | 6.540 | 6.550 | 6.480 | 6.670 | 4,697,000 | 30,716,990 | 6.5397 | 4.611 | 4.604 | 4.611 | 4.562 | 4.696 | 6,671,838 | 4.6040 | -1.06% |
| 2019-01-02 | 0 | 6.620 | 6.610 | 6.620 | 6.570 | 6.740 | 1,415,228 | 9,372,942 | 6.6229 | 4.661 | 4.653 | 4.661 | 4.625 | 4.745 | 2,010,256 | 4.6626 | -0.30% |
| 2018-12-31 | 0 | 6.640 | 6.640 | 6.650 | 6.490 | 6.770 | 2,753,490 | 18,426,460 | 6.6920 | 4.675 | 4.675 | 4.682 | 4.569 | 4.766 | 3,911,186 | 4.7112 | 1.22% |
| 2018-12-28 | 0 | 6.560 | 6.560 | 6.570 | 6.400 | 6.670 | 6,404,800 | 41,706,782 | 6.5118 | 4.618 | 4.618 | 4.625 | 4.506 | 4.696 | 9,097,677 | 4.5843 | 0.00% |
| 2018-12-27 | 0 | 6.560 | 6.550 | 6.560 | 6.510 | 6.750 | 6,957,101 | 45,901,290 | 6.5978 | 4.618 | 4.611 | 4.618 | 4.583 | 4.752 | 9,882,191 | 4.6448 | -0.46% |
| 2018-12-24 | 0 | 6.590 | 6.550 | 6.590 | 6.480 | 6.610 | 1,058,126 | 6,947,285 | 6.5657 | 4.639 | 4.611 | 4.639 | 4.562 | 4.653 | 1,503,012 | 4.6222 | 0.46% |
| 2018-12-21 | 0 | 6.560 | 6.550 | 6.560 | 6.480 | 6.600 | 5,985,803 | 39,223,403 | 6.5527 | 4.618 | 4.611 | 4.618 | 4.562 | 4.646 | 8,502,514 | 4.6132 | -0.15% |
| 2018-12-20 | 0 | 6.570 | 6.560 | 6.570 | 6.420 | 6.590 | 5,068,004 | 33,159,565 | 6.5429 | 4.625 | 4.618 | 4.625 | 4.520 | 4.639 | 7,198,829 | 4.6062 | 0.00% |
| 2018-12-19 | 0 | 6.570 | 6.550 | 6.570 | 6.380 | 6.570 | 5,239,494 | 34,226,427 | 6.5324 | 4.625 | 4.611 | 4.625 | 4.492 | 4.625 | 7,442,422 | 4.5988 | 0.31% |
| 2018-12-18 | 0 | 6.550 | 6.550 | 6.570 | 6.300 | 6.580 | 7,503,536 | 48,620,053 | 6.4796 | 4.611 | 4.611 | 4.625 | 4.435 | 4.632 | 10,658,372 | 4.5617 | 2.83% |
| 2018-12-17 | 0 | 6.370 | 6.370 | 6.390 | 6.300 | 6.510 | 10,847,000 | 69,075,810 | 6.3682 | 4.485 | 4.485 | 4.499 | 4.435 | 4.583 | 15,407,585 | 4.4832 | -2.60% |
| 2018-12-14 | 0 | 6.540 | 6.540 | 6.550 | 6.530 | 6.900 | 15,238,381 | 100,792,154 | 6.6144 | 4.604 | 4.604 | 4.611 | 4.597 | 4.858 | 21,645,307 | 4.6565 | -5.76% |
| 2018-12-13 | 0 | 6.940 | 6.940 | 6.950 | 6.840 | 7.120 | 3,031,000 | 20,995,946 | 6.9271 | 4.886 | 4.886 | 4.893 | 4.815 | 5.013 | 4,305,374 | 4.8767 | 0.87% |
| 2018-12-12 | 0 | 6.880 | 6.880 | 6.890 | 6.800 | 7.010 | 5,068,900 | 35,003,755 | 6.9056 | 4.844 | 4.844 | 4.851 | 4.787 | 4.935 | 7,200,102 | 4.8616 | -2.41% |
| 2018-12-11 | 0 | 7.050 | 7.050 | 7.060 | 6.900 | 7.130 | 2,420,000 | 17,017,299 | 7.0319 | 4.963 | 4.963 | 4.970 | 4.858 | 5.020 | 3,437,481 | 4.9505 | 0.14% |
| 2018-12-10 | 0 | 7.040 | 7.040 | 7.050 | 6.990 | 7.180 | 1,838,082 | 13,024,642 | 7.0860 | 4.956 | 4.956 | 4.963 | 4.921 | 5.055 | 2,610,897 | 4.9886 | -0.71% |
| 2018-12-07 | 0 | 7.090 | 7.080 | 7.090 | 7.020 | 7.240 | 3,691,000 | 26,182,715 | 7.0937 | 4.991 | 4.984 | 4.991 | 4.942 | 5.097 | 5,242,868 | 4.9940 | -2.07% |
| 2018-12-06 | 0 | 7.240 | 7.230 | 7.240 | 7.080 | 7.250 | 2,905,892 | 20,841,994 | 7.1723 | 5.097 | 5.090 | 5.097 | 4.984 | 5.104 | 4,127,664 | 5.0493 | -0.41% |
| 2018-12-05 | 0 | 7.270 | 7.260 | 7.270 | 7.210 | 7.350 | 3,303,128 | 23,995,159 | 7.2644 | 5.118 | 5.111 | 5.118 | 5.076 | 5.174 | 4,691,917 | 5.1141 | -1.36% |
| 2018-12-04 | 0 | 7.370 | 7.360 | 7.370 | 7.180 | 7.390 | 5,440,704 | 39,721,856 | 7.3009 | 5.189 | 5.181 | 5.189 | 5.055 | 5.203 | 7,728,230 | 5.1398 | 0.82% |
| 2018-12-03 | 0 | 7.310 | 7.280 | 7.310 | 7.140 | 7.400 | 8,430,236 | 61,138,675 | 7.2523 | 5.146 | 5.125 | 5.146 | 5.027 | 5.210 | 11,974,700 | 5.1057 | 3.10% |
| 2018-11-30 | 0 | 7.090 | 7.080 | 7.090 | 6.990 | 7.200 | 12,424,535 | 88,190,353 | 7.0981 | 4.991 | 4.984 | 4.991 | 4.921 | 5.069 | 17,648,389 | 4.9971 | -1.25% |
| 2018-11-29 | 0 | 7.180 | 7.140 | 7.180 | 7.130 | 7.240 | 3,294,415 | 23,576,881 | 7.1566 | 5.055 | 5.027 | 5.055 | 5.020 | 5.097 | 4,679,541 | 5.0383 | 0.28% |
| 2018-11-28 | 0 | 7.160 | 7.140 | 7.160 | 6.880 | 7.200 | 5,695,232 | 40,073,737 | 7.0364 | 5.041 | 5.027 | 5.041 | 4.844 | 5.069 | 8,089,773 | 4.9536 | -0.28% |
| 2018-11-27 | 0 | 7.180 | 7.150 | 7.180 | 7.070 | 7.220 | 2,708,815 | 19,383,064 | 7.1556 | 5.055 | 5.034 | 5.055 | 4.977 | 5.083 | 3,847,727 | 5.0375 | 1.13% |
| 2018-11-26 | 0 | 7.100 | 7.100 | 7.110 | 6.970 | 7.190 | 2,340,000 | 16,625,337 | 7.1048 | 4.998 | 4.998 | 5.005 | 4.907 | 5.062 | 3,323,845 | 5.0018 | 1.00% |
| 2018-11-23 | 0 | 7.030 | 7.020 | 7.030 | 6.900 | 7.070 | 2,439,000 | 17,047,470 | 6.9895 | 4.949 | 4.942 | 4.949 | 4.858 | 4.977 | 3,464,469 | 4.9207 | -0.42% |
| 2018-11-22 | 0 | 7.060 | 7.050 | 7.060 | 6.890 | 7.100 | 5,012,556 | 35,263,890 | 7.0351 | 4.970 | 4.963 | 4.970 | 4.851 | 4.998 | 7,120,068 | 4.9527 | 1.44% |
| 2018-11-21 | 0 | 6.960 | 6.960 | 6.970 | 6.840 | 7.090 | 3,950,000 | 27,498,687 | 6.9617 | 4.900 | 4.900 | 4.907 | 4.815 | 4.991 | 5,610,764 | 4.9011 | 0.00% |
| 2018-11-20 | 0 | 6.960 | 6.960 | 6.970 | 6.800 | 7.020 | 3,247,998 | 22,604,846 | 6.9596 | 4.900 | 4.900 | 4.907 | 4.787 | 4.942 | 4,613,608 | 4.8996 | -0.29% |
| 2018-11-19 | 0 | 6.980 | 6.980 | 6.990 | 6.860 | 7.050 | 4,423,000 | 30,712,038 | 6.9437 | 4.914 | 4.914 | 4.921 | 4.829 | 4.963 | 6,282,635 | 4.8884 | 1.75% |
| 2018-11-16 | 0 | 6.860 | 6.850 | 6.860 | 6.750 | 6.960 | 3,154,050 | 21,633,347 | 6.8589 | 4.829 | 4.822 | 4.829 | 4.752 | 4.900 | 4,480,160 | 4.8287 | -0.29% |
| 2018-11-15 | 0 | 6.880 | 6.870 | 6.880 | 6.720 | 6.880 | 3,737,606 | 25,535,131 | 6.8319 | 4.844 | 4.837 | 4.844 | 4.731 | 4.844 | 5,309,070 | 4.8097 | 1.18% |
| 2018-11-14 | 0 | 6.800 | 6.800 | 6.810 | 6.490 | 6.810 | 5,517,450 | 37,119,061 | 6.7276 | 4.787 | 4.787 | 4.794 | 4.569 | 4.794 | 7,837,243 | 4.7362 | 2.26% |
| 2018-11-13 | 0 | 6.650 | 6.630 | 6.650 | 6.390 | 6.650 | 5,607,584 | 36,852,679 | 6.5719 | 4.682 | 4.668 | 4.682 | 4.499 | 4.682 | 7,965,274 | 4.6267 | 2.31% |
| 2018-11-12 | 0 | 6.500 | 6.500 | 6.510 | 6.370 | 6.530 | 5,713,250 | 36,999,394 | 6.4761 | 4.576 | 4.576 | 4.583 | 4.485 | 4.597 | 8,115,367 | 4.5592 | -0.61% |
| 2018-11-09 | 0 | 6.540 | 6.520 | 6.540 | 6.460 | 6.670 | 4,862,000 | 31,646,270 | 6.5089 | 4.604 | 4.590 | 4.604 | 4.548 | 4.696 | 6,906,211 | 4.5823 | -1.95% |
| 2018-11-08 | 0 | 6.670 | 6.650 | 6.670 | 6.620 | 6.800 | 2,494,000 | 16,701,750 | 6.6968 | 4.696 | 4.682 | 4.696 | 4.661 | 4.787 | 3,542,594 | 4.7146 | -0.30% |
| 2018-11-07 | 0 | 6.690 | 6.650 | 6.690 | 6.530 | 6.730 | 6,161,000 | 40,984,190 | 6.6522 | 4.710 | 4.682 | 4.710 | 4.597 | 4.738 | 8,751,372 | 4.6832 | 2.45% |
| 2018-11-06 | 0 | 6.530 | 6.530 | 6.540 | 6.500 | 7.000 | 14,399,000 | 94,880,190 | 6.5894 | 4.597 | 4.597 | 4.604 | 4.576 | 4.928 | 20,453,011 | 4.6389 | -5.64% |
| 2018-11-05 | 0 | 6.920 | 6.920 | 6.930 | 6.900 | 7.300 | 5,040,001 | 35,147,092 | 6.9736 | 4.872 | 4.872 | 4.879 | 4.858 | 5.139 | 7,159,052 | 4.9095 | -6.36% |
| 2018-11-02 | 0 | 7.390 | 7.370 | 7.390 | 7.190 | 7.390 | 11,216,100 | 82,164,890 | 7.3256 | 5.203 | 5.189 | 5.203 | 5.062 | 5.203 | 15,931,871 | 5.1573 | 8.36% |
| 2018-11-01 | 0 | 6.820 | 6.790 | 6.820 | 6.710 | 6.870 | 2,734,575 | 18,552,005 | 6.7842 | 4.801 | 4.780 | 4.801 | 4.724 | 4.837 | 3,884,318 | 4.7761 | 1.64% |
| 2018-10-31 | 0 | 6.710 | 6.700 | 6.710 | 6.500 | 6.710 | 2,441,020 | 16,219,213 | 6.6444 | 4.724 | 4.717 | 4.724 | 4.576 | 4.724 | 3,467,339 | 4.6777 | 1.67% |
| 2018-10-30 | 0 | 6.600 | 6.580 | 6.600 | 6.540 | 6.700 | 1,843,000 | 12,150,550 | 6.5928 | 4.646 | 4.632 | 4.646 | 4.604 | 4.717 | 2,617,883 | 4.6414 | -0.75% |
| 2018-10-29 | 0 | 6.650 | 6.640 | 6.650 | 6.580 | 6.690 | 2,019,533 | 13,387,668 | 6.6291 | 4.682 | 4.675 | 4.682 | 4.632 | 4.710 | 2,868,639 | 4.6669 | 0.15% |
| 2018-10-26 | 0 | 6.640 | 6.610 | 6.640 | 6.520 | 6.670 | 4,277,500 | 28,246,005 | 6.6034 | 4.675 | 4.653 | 4.675 | 4.590 | 4.696 | 6,075,960 | 4.6488 | 0.30% |
| 2018-10-25 | 0 | 6.620 | 6.600 | 6.620 | 6.500 | 6.740 | 3,725,763 | 24,489,440 | 6.5730 | 4.661 | 4.646 | 4.661 | 4.576 | 4.745 | 5,292,247 | 4.6274 | -2.22% |
| 2018-10-24 | 0 | 6.770 | 6.770 | 6.780 | 6.630 | 6.860 | 5,832,977 | 39,475,323 | 6.7676 | 4.766 | 4.766 | 4.773 | 4.668 | 4.829 | 8,285,433 | 4.7644 | 1.96% |
| 2018-10-23 | 0 | 6.640 | 6.640 | 6.650 | 6.630 | 6.860 | 2,584,894 | 17,252,689 | 6.6744 | 4.675 | 4.675 | 4.682 | 4.668 | 4.829 | 3,671,704 | 4.6988 | -3.63% |
| 2018-10-22 | 0 | 6.890 | 6.890 | 6.900 | 6.790 | 6.980 | 2,283,000 | 15,704,725 | 6.8790 | 4.851 | 4.851 | 4.858 | 4.780 | 4.914 | 3,242,880 | 4.8428 | 2.07% |
| 2018-10-19 | 0 | 6.750 | 6.730 | 6.750 | 6.600 | 6.840 | 4,814,000 | 32,445,660 | 6.7399 | 4.752 | 4.738 | 4.752 | 4.646 | 4.815 | 6,838,030 | 4.7449 | -0.59% |
| 2018-10-18 | 0 | 6.790 | 6.780 | 6.790 | 6.670 | 6.880 | 3,800,007 | 25,648,598 | 6.7496 | 4.780 | 4.773 | 4.780 | 4.696 | 4.844 | 5,397,707 | 4.7518 | 1.19% |
| 2018-10-16 | 0 | 6.710 | 6.670 | 6.710 | 6.600 | 6.770 | 3,569,273 | 23,835,516 | 6.6780 | 4.724 | 4.696 | 4.724 | 4.646 | 4.766 | 5,069,962 | 4.7013 | 0.45% |
| 2018-10-15 | 0 | 6.680 | 6.680 | 6.690 | 6.620 | 6.830 | 2,425,300 | 16,280,100 | 6.7126 | 4.703 | 4.703 | 4.710 | 4.661 | 4.808 | 3,445,009 | 4.7257 | -1.04% |
| 2018-10-12 | 0 | 6.750 | 6.750 | 6.770 | 6.520 | 6.800 | 5,792,766 | 38,952,948 | 6.7244 | 4.752 | 4.752 | 4.766 | 4.590 | 4.787 | 8,228,315 | 4.7340 | 1.20% |
| 2018-10-11 | 0 | 6.670 | 6.670 | 6.680 | 6.610 | 6.880 | 5,516,500 | 36,909,540 | 6.6908 | 4.696 | 4.696 | 4.703 | 4.653 | 4.844 | 7,835,894 | 4.7103 | -5.12% |
| 2018-10-10 | 0 | 7.030 | 7.030 | 7.050 | 6.920 | 7.140 | 7,833,451 | 55,056,294 | 7.0284 | 4.949 | 4.949 | 4.963 | 4.872 | 5.027 | 11,126,999 | 4.9480 | -0.85% |
| 2018-10-09 | 0 | 7.090 | 7.080 | 7.090 | 7.030 | 7.180 | 5,224,920 | 37,209,042 | 7.1215 | 4.991 | 4.984 | 4.991 | 4.949 | 5.055 | 7,421,720 | 5.0135 | -0.14% |
| 2018-10-08 | 0 | 7.100 | 7.100 | 7.120 | 7.060 | 7.200 | 6,341,800 | 45,172,044 | 7.1229 | 4.998 | 4.998 | 5.013 | 4.970 | 5.069 | 9,008,188 | 5.0146 | -0.42% |
| 2018-10-05 | 0 | 7.130 | 7.130 | 7.140 | 7.040 | 7.200 | 5,730,000 | 40,696,030 | 7.1023 | 5.020 | 5.020 | 5.027 | 4.956 | 5.069 | 8,139,159 | 5.0000 | 0.14% |
| 2018-10-04 | 0 | 7.120 | 7.120 | 7.130 | 6.950 | 7.140 | 4,502,020 | 31,834,894 | 7.0712 | 5.013 | 5.013 | 5.020 | 4.893 | 5.027 | 6,394,879 | 4.9782 | 0.42% |
| 2018-10-03 | 0 | 7.090 | 7.080 | 7.090 | 7.000 | 7.150 | 3,607,000 | 25,544,563 | 7.0819 | 4.991 | 4.984 | 4.991 | 4.928 | 5.034 | 5,123,551 | 4.9857 | -0.42% |
| 2018-10-02 | 0 | 7.120 | 7.110 | 7.120 | 7.080 | 7.290 | 4,748,409 | 33,899,443 | 7.1391 | 5.013 | 5.005 | 5.013 | 4.984 | 5.132 | 6,744,862 | 5.0260 | -1.93% |
| 2018-09-28 | 0 | 7.260 | 7.230 | 7.260 | 7.060 | 7.290 | 5,254,000 | 37,790,241 | 7.1927 | 5.111 | 5.090 | 5.111 | 4.970 | 5.132 | 7,463,027 | 5.0637 | -0.41% |
| 2018-09-27 | 0 | 7.290 | 7.290 | 7.300 | 7.240 | 7.570 | 4,412,000 | 32,331,651 | 7.3281 | 5.132 | 5.132 | 5.139 | 5.097 | 5.329 | 6,267,011 | 5.1590 | -2.41% |
| 2018-09-26 | 0 | 7.470 | 7.440 | 7.470 | 7.420 | 7.860 | 5,144,055 | 38,677,282 | 7.5188 | 5.259 | 5.238 | 5.259 | 5.224 | 5.533 | 7,306,856 | 5.2933 | -3.98% |
| 2018-09-24 | 0 | 7.780 | 7.780 | 7.790 | 7.620 | 7.820 | 4,466,821 | 34,676,187 | 7.7631 | 5.477 | 5.477 | 5.484 | 5.365 | 5.505 | 6,344,881 | 5.4652 | 0.13% |
| 2018-09-21 | 0 | 7.770 | 7.770 | 7.780 | 7.700 | 7.920 | 5,096,495 | 39,704,794 | 7.7906 | 5.470 | 5.470 | 5.477 | 5.421 | 5.576 | 7,239,299 | 5.4846 | 1.44% |
| 2018-09-20 | 0 | 7.660 | 7.660 | 7.670 | 7.560 | 7.950 | 2,369,000 | 18,185,671 | 7.6765 | 5.393 | 5.393 | 5.400 | 5.322 | 5.597 | 3,365,038 | 5.4043 | -2.92% |
| 2018-09-19 | 0 | 7.890 | 7.880 | 7.890 | 7.660 | 7.920 | 8,419,748 | 65,730,217 | 7.8067 | 5.555 | 5.548 | 5.555 | 5.393 | 5.576 | 11,959,803 | 5.4959 | 4.37% |
| 2018-09-18 | 0 | 7.560 | 7.560 | 7.590 | 7.430 | 7.700 | 2,825,040 | 21,468,195 | 7.5993 | 5.322 | 5.322 | 5.343 | 5.231 | 5.421 | 4,012,819 | 5.3499 | 0.53% |
| 2018-09-17 | 0 | 7.520 | 7.520 | 7.530 | 7.400 | 7.630 | 2,384,000 | 17,835,200 | 7.4812 | 5.294 | 5.294 | 5.301 | 5.210 | 5.372 | 3,386,345 | 5.2668 | -1.44% |
| 2018-09-14 | 0 | 7.630 | 7.620 | 7.630 | 7.500 | 7.780 | 5,433,295 | 41,423,062 | 7.6239 | 5.372 | 5.365 | 5.372 | 5.280 | 5.477 | 7,717,706 | 5.3673 | -1.04% |
| 2018-09-13 | 0 | 7.710 | 7.700 | 7.710 | 7.290 | 7.820 | 7,147,486 | 54,049,137 | 7.5620 | 5.428 | 5.421 | 5.428 | 5.132 | 5.505 | 10,152,622 | 5.3237 | 6.64% |
| 2018-09-12 | 0 | 7.230 | 7.210 | 7.230 | 7.030 | 7.280 | 4,739,509 | 34,098,614 | 7.1945 | 5.090 | 5.076 | 5.090 | 4.949 | 5.125 | 6,732,220 | 5.0650 | 1.26% |
| 2018-09-11 | 0 | 7.140 | 7.140 | 7.150 | 7.050 | 7.240 | 2,585,000 | 18,483,658 | 7.1504 | 5.027 | 5.027 | 5.034 | 4.963 | 5.097 | 3,671,855 | 5.0339 | -0.14% |
| 2018-09-10 | 0 | 7.150 | 7.150 | 7.160 | 6.940 | 7.480 | 3,931,075 | 27,923,820 | 7.1034 | 5.034 | 5.034 | 5.041 | 4.886 | 5.266 | 5,583,882 | 5.0008 | -2.32% |
| 2018-09-07 | 0 | 7.320 | 7.310 | 7.320 | 7.170 | 7.380 | 3,031,343 | 22,097,401 | 7.2896 | 5.153 | 5.146 | 5.153 | 5.048 | 5.196 | 4,305,861 | 5.1319 | 0.83% |
| 2018-09-06 | 0 | 7.260 | 7.240 | 7.260 | 7.190 | 7.400 | 1,670,994 | 12,156,286 | 7.2749 | 5.111 | 5.097 | 5.111 | 5.062 | 5.210 | 2,373,558 | 5.1215 | -0.41% |
| 2018-09-05 | 0 | 7.290 | 7.290 | 7.300 | 7.240 | 7.480 | 2,069,300 | 15,162,730 | 7.3275 | 5.132 | 5.132 | 5.139 | 5.097 | 5.266 | 2,939,330 | 5.1586 | -2.02% |
| 2018-09-04 | 0 | 7.440 | 7.440 | 7.450 | 7.390 | 7.500 | 2,624,000 | 19,581,225 | 7.4624 | 5.238 | 5.238 | 5.245 | 5.203 | 5.280 | 3,727,252 | 5.2535 | 0.68% |
| 2018-09-03 | 0 | 7.390 | 7.390 | 7.400 | 7.360 | 7.500 | 2,210,000 | 16,352,380 | 7.3993 | 5.203 | 5.203 | 5.210 | 5.181 | 5.280 | 3,139,187 | 5.2091 | -1.73% |
| 2018-08-31 | 0 | 7.520 | 7.510 | 7.520 | 7.410 | 7.560 | 4,832,000 | 36,268,365 | 7.5059 | 5.294 | 5.287 | 5.294 | 5.217 | 5.322 | 6,863,598 | 5.2842 | -1.05% |
| 2018-08-30 | 0 | 7.600 | 7.590 | 7.600 | 7.550 | 7.780 | 2,047,512 | 15,665,409 | 7.6509 | 5.350 | 5.343 | 5.350 | 5.315 | 5.477 | 2,908,382 | 5.3863 | -1.04% |
| 2018-08-29 | 0 | 7.680 | 7.650 | 7.680 | 7.520 | 7.680 | 2,092,000 | 15,923,490 | 7.6116 | 5.407 | 5.386 | 5.407 | 5.294 | 5.407 | 2,971,574 | 5.3586 | 0.52% |
| 2018-08-28 | 0 | 7.640 | 7.630 | 7.640 | 7.560 | 7.820 | 2,342,315 | 17,888,297 | 7.6370 | 5.379 | 5.372 | 5.379 | 5.322 | 5.505 | 3,327,133 | 5.3765 | -0.78% |
| 2018-08-27 | 0 | 7.700 | 7.660 | 7.700 | 7.490 | 7.790 | 6,893,900 | 52,532,312 | 7.6201 | 5.421 | 5.393 | 5.421 | 5.273 | 5.484 | 9,792,417 | 5.3646 | 4.05% |
| 2018-08-24 | 0 | 7.400 | 7.390 | 7.400 | 7.360 | 7.500 | 2,334,474 | 17,304,006 | 7.4124 | 5.210 | 5.203 | 5.210 | 5.181 | 5.280 | 3,315,996 | 5.2183 | -2.89% |
| 2018-08-23 | 0 | 7.620 | 7.570 | 7.620 | 7.430 | 7.620 | 2,460,332 | 18,534,068 | 7.5332 | 5.365 | 5.329 | 5.365 | 5.231 | 5.365 | 3,494,770 | 5.3034 | 0.79% |
| 2018-08-22 | 0 | 7.560 | 7.550 | 7.560 | 7.460 | 7.780 | 3,529,000 | 26,599,550 | 7.5374 | 5.322 | 5.315 | 5.322 | 5.252 | 5.477 | 5,012,756 | 5.3064 | -1.18% |
| 2018-08-21 | 0 | 7.650 | 7.630 | 7.650 | 7.500 | 7.700 | 6,593,090 | 50,199,891 | 7.6140 | 5.386 | 5.372 | 5.386 | 5.280 | 5.421 | 9,365,132 | 5.3603 | 2.55% |
| 2018-08-20 | 0 | 7.460 | 7.450 | 7.460 | 7.220 | 7.520 | 10,410,000 | 77,258,960 | 7.4216 | 5.252 | 5.245 | 5.252 | 5.083 | 5.294 | 14,786,849 | 5.2248 | 2.61% |
| 2018-08-17 | 0 | 7.270 | 7.270 | 7.280 | 7.160 | 7.570 | 4,125,685 | 30,057,441 | 7.2854 | 5.118 | 5.118 | 5.125 | 5.041 | 5.329 | 5,860,315 | 5.1290 | -1.89% |
| 2018-08-16 | 0 | 7.410 | 7.410 | 7.420 | 6.950 | 7.520 | 11,968,414 | 88,345,051 | 7.3815 | 5.217 | 5.217 | 5.224 | 4.893 | 5.294 | 17,000,493 | 5.1966 | 4.51% |
| 2018-08-15 | 0 | 7.090 | 7.090 | 7.110 | 7.010 | 7.150 | 6,704,701 | 47,485,069 | 7.0824 | 4.991 | 4.991 | 5.005 | 4.935 | 5.034 | 9,523,670 | 4.9860 | -1.53% |
| 2018-08-14 | 0 | 7.200 | 7.200 | 7.210 | 7.140 | 7.420 | 8,052,500 | 57,989,545 | 7.2014 | 5.069 | 5.069 | 5.076 | 5.027 | 5.224 | 11,438,146 | 5.0698 | -0.96% |
| 2018-08-13 | 0 | 7.470 | 7.470 | 7.480 | 7.340 | 7.630 | 11,876,406 | 88,806,231 | 7.4775 | 5.118 | 5.118 | 5.125 | 5.029 | 5.228 | 17,333,894 | 5.1233 | -2.48% |
| 2018-08-10 | 0 | 7.660 | 7.640 | 7.660 | 7.600 | 7.940 | 10,951,262 | 84,645,448 | 7.7293 | 5.248 | 5.235 | 5.248 | 5.207 | 5.440 | 15,983,625 | 5.2958 | -2.05% |
| 2018-08-09 | 0 | 7.820 | 7.820 | 7.840 | 7.790 | 8.040 | 8,942,607 | 70,217,461 | 7.8520 | 5.358 | 5.358 | 5.372 | 5.337 | 5.509 | 13,051,946 | 5.3798 | -2.13% |
| 2018-08-08 | 0 | 7.990 | 7.980 | 7.990 | 7.970 | 8.180 | 3,889,772 | 31,210,840 | 8.0238 | 5.474 | 5.468 | 5.474 | 5.461 | 5.605 | 5,677,214 | 5.4976 | -1.48% |
| 2018-08-07 | 0 | 8.110 | 8.100 | 8.110 | 7.850 | 8.120 | 6,090,000 | 48,924,778 | 8.0336 | 5.557 | 5.550 | 5.557 | 5.378 | 5.563 | 8,888,498 | 5.5043 | 3.58% |
| 2018-08-06 | 0 | 7.830 | 7.830 | 7.880 | 7.820 | 8.060 | 7,204,985 | 57,012,199 | 7.9129 | 5.365 | 5.365 | 5.399 | 5.358 | 5.522 | 10,515,845 | 5.4216 | -1.14% |
| 2018-08-03 | 0 | 7.920 | 7.900 | 7.920 | 7.880 | 8.340 | 11,164,269 | 89,352,616 | 8.0034 | 5.426 | 5.413 | 5.426 | 5.399 | 5.714 | 16,294,514 | 5.4836 | -4.69% |
| 2018-08-02 | 0 | 8.310 | 8.300 | 8.310 | 8.110 | 8.390 | 17,156,411 | 141,279,796 | 8.2348 | 5.694 | 5.687 | 5.694 | 5.557 | 5.748 | 25,040,186 | 5.6421 | 2.72% |
| 2018-08-01 | 0 | 8.090 | 8.050 | 8.090 | 7.780 | 8.100 | 15,713,608 | 125,834,178 | 8.0080 | 5.543 | 5.515 | 5.543 | 5.331 | 5.550 | 22,934,381 | 5.4867 | 6.03% |
| 2018-07-31 | 0 | 7.630 | 7.620 | 7.630 | 7.310 | 7.630 | 14,883,900 | 112,302,303 | 7.5452 | 5.228 | 5.221 | 5.228 | 5.008 | 5.228 | 21,723,403 | 5.1696 | 1.19% |
| 2018-07-30 | 0 | 7.540 | 7.530 | 7.540 | 7.290 | 7.540 | 4,471,350 | 33,273,380 | 7.4415 | 5.166 | 5.159 | 5.166 | 4.995 | 5.166 | 6,526,041 | 5.0986 | 1.75% |
| 2018-07-27 | 0 | 7.410 | 7.410 | 7.430 | 7.240 | 7.470 | 7,925,470 | 58,621,418 | 7.3966 | 5.077 | 5.077 | 5.091 | 4.961 | 5.118 | 11,567,410 | 5.0678 | 0.54% |
| 2018-07-26 | 0 | 7.370 | 7.370 | 7.390 | 7.330 | 7.570 | 13,119,400 | 96,939,546 | 7.3890 | 5.050 | 5.050 | 5.063 | 5.022 | 5.187 | 19,148,073 | 5.0626 | -0.14% |
| 2018-07-25 | 0 | 7.380 | 7.370 | 7.380 | 6.930 | 7.380 | 22,941,000 | 163,719,607 | 7.1366 | 5.056 | 5.050 | 5.056 | 4.748 | 5.056 | 33,482,930 | 4.8896 | 5.88% |
| 2018-07-24 | 0 | 6.970 | 6.960 | 6.970 | 6.790 | 7.010 | 14,815,249 | 102,747,204 | 6.9352 | 4.776 | 4.769 | 4.776 | 4.652 | 4.803 | 21,623,205 | 4.7517 | 2.50% |
| 2018-07-23 | 0 | 6.800 | 6.790 | 6.810 | 6.660 | 6.830 | 12,750,284 | 86,615,670 | 6.7932 | 4.659 | 4.652 | 4.666 | 4.563 | 4.680 | 18,609,340 | 4.6544 | 0.74% |
| 2018-07-20 | 0 | 6.750 | 6.750 | 6.760 | 6.540 | 6.790 | 6,362,224 | 42,711,427 | 6.7133 | 4.625 | 4.625 | 4.632 | 4.481 | 4.652 | 9,285,816 | 4.5996 | -0.15% |
| 2018-07-19 | 0 | 6.760 | 6.760 | 6.770 | 6.700 | 6.810 | 7,149,818 | 48,392,331 | 6.7683 | 4.632 | 4.632 | 4.638 | 4.591 | 4.666 | 10,435,328 | 4.6374 | -0.59% |
| 2018-07-18 | 0 | 6.800 | 6.790 | 6.800 | 6.610 | 6.850 | 10,449,596 | 70,754,023 | 6.7710 | 4.659 | 4.652 | 4.659 | 4.529 | 4.693 | 15,251,432 | 4.6392 | 1.80% |
| 2018-07-17 | 0 | 6.680 | 6.680 | 6.690 | 6.460 | 6.730 | 13,419,328 | 88,562,105 | 6.5996 | 4.577 | 4.577 | 4.584 | 4.426 | 4.611 | 19,585,825 | 4.5217 | 1.37% |
| 2018-07-16 | 0 | 6.590 | 6.580 | 6.590 | 6.460 | 7.030 | 21,619,717 | 142,824,978 | 6.6062 | 4.515 | 4.508 | 4.515 | 4.426 | 4.817 | 31,554,486 | 4.5263 | -6.13% |
| 2018-07-13 | 0 | 7.020 | 7.020 | 7.040 | 6.960 | 7.430 | 11,353,653 | 80,992,735 | 7.1336 | 4.810 | 4.810 | 4.823 | 4.769 | 5.091 | 16,570,924 | 4.8876 | -5.39% |
| 2018-07-12 | 0 | 7.420 | 7.420 | 7.430 | 7.270 | 7.630 | 3,910,848 | 29,128,092 | 7.4480 | 5.084 | 5.084 | 5.091 | 4.981 | 5.228 | 5,707,975 | 5.1031 | 1.50% |
| 2018-07-11 | 0 | 7.310 | 7.310 | 7.320 | 7.290 | 7.480 | 3,807,445 | 27,915,923 | 7.3319 | 5.008 | 5.008 | 5.015 | 4.995 | 5.125 | 5,557,056 | 5.0235 | -2.92% |
| 2018-07-10 | 0 | 7.530 | 7.530 | 7.540 | 7.430 | 7.640 | 3,883,761 | 29,365,735 | 7.5612 | 5.159 | 5.159 | 5.166 | 5.091 | 5.235 | 5,668,441 | 5.1806 | 1.62% |
| 2018-07-09 | 0 | 7.410 | 7.410 | 7.420 | 7.410 | 7.650 | 2,602,472 | 19,462,432 | 7.4784 | 5.077 | 5.077 | 5.084 | 5.077 | 5.241 | 3,798,369 | 5.1239 | -0.54% |
| 2018-07-06 | 0 | 7.450 | 7.450 | 7.460 | 7.300 | 7.540 | 4,136,566 | 30,736,867 | 7.4305 | 5.104 | 5.104 | 5.111 | 5.002 | 5.166 | 6,037,416 | 5.0911 | 0.95% |
| 2018-07-05 | 0 | 7.380 | 7.380 | 7.390 | 7.340 | 7.600 | 4,471,000 | 33,025,810 | 7.3867 | 5.056 | 5.056 | 5.063 | 5.029 | 5.207 | 6,525,530 | 5.0610 | -1.73% |
| 2018-07-04 | 0 | 7.510 | 7.500 | 7.510 | 7.480 | 7.710 | 3,639,440 | 27,468,465 | 7.5474 | 5.146 | 5.139 | 5.146 | 5.125 | 5.283 | 5,311,848 | 5.1712 | -0.79% |
| 2018-07-03 | 0 | 7.570 | 7.560 | 7.570 | 7.440 | 7.920 | 7,973,242 | 60,329,428 | 7.5665 | 5.187 | 5.180 | 5.187 | 5.098 | 5.426 | 11,637,135 | 5.1842 | -4.66% |
| 2018-06-29 | 0 | 7.940 | 7.920 | 7.940 | 7.840 | 7.970 | 9,628,346 | 76,220,679 | 7.9163 | 5.440 | 5.426 | 5.440 | 5.372 | 5.461 | 14,052,798 | 5.4239 | 0.89% |
| 2018-06-28 | 0 | 7.870 | 7.870 | 7.890 | 7.830 | 8.160 | 6,540,972 | 51,782,574 | 7.9166 | 5.392 | 5.392 | 5.406 | 5.365 | 5.591 | 9,546,703 | 5.4241 | -0.25% |
| 2018-06-27 | 0 | 7.890 | 7.890 | 7.900 | 7.890 | 8.040 | 8,458,913 | 67,291,293 | 7.9551 | 5.406 | 5.406 | 5.413 | 5.406 | 5.509 | 12,345,983 | 5.4505 | -1.13% |
| 2018-06-26 | 0 | 7.980 | 7.980 | 7.990 | 7.910 | 8.010 | 8,766,447 | 69,731,160 | 7.9543 | 5.468 | 5.468 | 5.474 | 5.420 | 5.488 | 12,794,836 | 5.4499 | -0.25% |
| 2018-06-25 | 0 | 8.000 | 8.000 | 8.040 | 7.940 | 8.180 | 9,287,500 | 74,364,800 | 8.0070 | 5.481 | 5.481 | 5.509 | 5.440 | 5.605 | 13,555,325 | 5.4860 | -1.48% |
| 2018-06-22 | 0 | 8.120 | 8.120 | 8.130 | 8.090 | 8.200 | 9,804,750 | 79,762,874 | 8.1351 | 5.563 | 5.563 | 5.570 | 5.543 | 5.618 | 14,310,264 | 5.5738 | -1.58% |
| 2018-06-21 | 0 | 8.250 | 8.250 | 8.260 | 8.170 | 8.600 | 11,065,216 | 91,888,354 | 8.3043 | 5.653 | 5.653 | 5.659 | 5.598 | 5.892 | 16,149,943 | 5.6897 | -3.06% |
| 2018-06-20 | 0 | 8.510 | 8.510 | 8.530 | 8.500 | 8.650 | 7,274,423 | 62,118,480 | 8.5393 | 5.831 | 5.831 | 5.844 | 5.824 | 5.927 | 10,617,192 | 5.8507 | -1.39% |
| 2018-06-19 | 0 | 8.630 | 8.630 | 8.650 | 8.610 | 8.780 | 13,195,927 | 114,653,895 | 8.6886 | 5.913 | 5.913 | 5.927 | 5.899 | 6.016 | 19,259,766 | 5.9530 | -2.27% |
| 2018-06-15 | 0 | 8.830 | 8.820 | 8.830 | 8.650 | 8.850 | 5,217,056 | 45,849,661 | 8.7884 | 6.050 | 6.043 | 6.050 | 5.927 | 6.064 | 7,614,416 | 6.0214 | -0.23% |
| 2018-06-14 | 0 | 8.850 | 8.850 | 8.860 | 8.790 | 8.900 | 4,801,075 | 42,470,718 | 8.8461 | 6.064 | 6.064 | 6.070 | 6.023 | 6.098 | 7,007,282 | 6.0609 | -0.34% |
| 2018-06-13 | 0 | 8.880 | 8.880 | 8.910 | 8.780 | 8.940 | 5,156,265 | 45,814,554 | 8.8852 | 6.084 | 6.084 | 6.105 | 6.016 | 6.125 | 7,525,690 | 6.0878 | 0.23% |
| 2018-06-12 | 0 | 8.860 | 8.840 | 8.870 | 8.680 | 8.880 | 3,718,889 | 32,656,819 | 8.7813 | 6.070 | 6.057 | 6.077 | 5.947 | 6.084 | 5,427,806 | 6.0166 | 0.80% |
| 2018-06-11 | 0 | 8.790 | 8.790 | 8.800 | 8.650 | 8.880 | 3,139,000 | 27,506,655 | 8.7629 | 6.023 | 6.023 | 6.029 | 5.927 | 6.084 | 4,581,444 | 6.0039 | 0.46% |
| 2018-06-08 | 0 | 8.750 | 8.740 | 8.750 | 8.710 | 8.920 | 3,904,167 | 34,281,180 | 8.7807 | 5.995 | 5.988 | 5.995 | 5.968 | 6.112 | 5,698,224 | 6.0161 | -1.13% |
| 2018-06-07 | 0 | 8.850 | 8.840 | 8.850 | 8.840 | 9.140 | 3,939,982 | 35,061,784 | 8.8990 | 6.064 | 6.057 | 6.064 | 6.057 | 6.262 | 5,750,497 | 6.0972 | -2.64% |
| 2018-06-06 | 0 | 9.090 | 9.090 | 9.100 | 8.870 | 9.130 | 2,760,955 | 24,957,922 | 9.0396 | 6.228 | 6.228 | 6.235 | 6.077 | 6.255 | 4,029,679 | 6.1935 | 1.56% |
| 2018-06-05 | 0 | 8.950 | 8.950 | 8.960 | 8.900 | 9.140 | 4,805,843 | 43,274,146 | 9.0045 | 6.132 | 6.132 | 6.139 | 6.098 | 6.262 | 7,014,241 | 6.1695 | -0.33% |
| 2018-06-04 | 0 | 8.980 | 8.970 | 8.980 | 8.800 | 9.040 | 2,370,000 | 21,225,750 | 8.9560 | 6.153 | 6.146 | 6.153 | 6.029 | 6.194 | 3,459,071 | 6.1363 | 1.01% |
| 2018-06-01 | 0 | 8.890 | 8.890 | 8.910 | 8.800 | 9.020 | 3,811,530 | 33,933,565 | 8.9029 | 6.091 | 6.091 | 6.105 | 6.029 | 6.180 | 5,563,018 | 6.0998 | -3.37% |
| 2018-05-31 | 0 | 9.200 | 9.190 | 9.200 | 8.710 | 9.200 | 12,023,936 | 109,168,952 | 9.0793 | 6.303 | 6.297 | 6.303 | 5.968 | 6.303 | 17,549,218 | 6.2207 | 6.11% |
| 2018-05-30 | 0 | 8.670 | 8.670 | 8.680 | 8.620 | 8.910 | 5,970,107 | 51,973,312 | 8.7056 | 5.940 | 5.940 | 5.947 | 5.906 | 6.105 | 8,713,512 | 5.9647 | -2.36% |
| 2018-05-29 | 0 | 8.880 | 8.840 | 8.880 | 8.830 | 9.000 | 2,134,339 | 19,035,845 | 8.9188 | 6.084 | 6.057 | 6.084 | 6.050 | 6.166 | 3,115,118 | 6.1108 | -0.22% |
| 2018-05-28 | 0 | 8.900 | 8.900 | 8.910 | 8.790 | 8.970 | 1,491,000 | 13,280,060 | 8.9068 | 6.098 | 6.098 | 6.105 | 6.023 | 6.146 | 2,176,150 | 6.1025 | -0.11% |
| 2018-05-25 | 0 | 8.910 | 8.910 | 8.920 | 8.780 | 8.980 | 2,987,800 | 26,643,053 | 8.9173 | 6.105 | 6.105 | 6.112 | 6.016 | 6.153 | 4,360,765 | 6.1097 | 0.45% |
| 2018-05-24 | 0 | 8.870 | 8.870 | 8.880 | 8.790 | 8.970 | 3,704,000 | 32,832,145 | 8.8640 | 6.077 | 6.077 | 6.084 | 6.023 | 6.146 | 5,406,075 | 6.0732 | -0.22% |
| 2018-05-23 | 0 | 8.890 | 8.890 | 8.910 | 8.890 | 9.150 | 5,063,695 | 45,408,145 | 8.9674 | 6.091 | 6.091 | 6.105 | 6.091 | 6.269 | 7,390,582 | 6.1441 | -2.84% |
| 2018-05-21 | 0 | 9.150 | 9.150 | 9.160 | 9.010 | 9.460 | 8,210,046 | 76,526,846 | 9.3211 | 6.269 | 6.269 | 6.276 | 6.173 | 6.482 | 11,982,756 | 6.3864 | 0.33% |
| 2018-05-18 | 0 | 9.120 | 9.100 | 9.120 | 8.900 | 9.120 | 4,144,189 | 37,435,418 | 9.0332 | 6.249 | 6.235 | 6.249 | 6.098 | 6.249 | 6,048,541 | 6.1892 | 2.24% |
| 2018-05-17 | 0 | 8.920 | 8.920 | 8.940 | 8.890 | 9.140 | 4,219,851 | 37,901,352 | 8.9817 | 6.112 | 6.112 | 6.125 | 6.091 | 6.262 | 6,158,972 | 6.1538 | -2.09% |
| 2018-05-16 | 0 | 9.110 | 9.100 | 9.110 | 9.060 | 9.240 | 3,765,904 | 34,433,248 | 9.1434 | 6.242 | 6.235 | 6.242 | 6.208 | 6.331 | 5,496,426 | 6.2647 | -0.65% |
| 2018-05-15 | 0 | 9.170 | 9.170 | 9.210 | 9.170 | 9.250 | 4,105,939 | 37,824,331 | 9.2121 | 6.283 | 6.283 | 6.310 | 6.283 | 6.338 | 5,992,715 | 6.3117 | -0.22% |
| 2018-05-14 | 0 | 9.190 | 9.180 | 9.190 | 9.140 | 9.320 | 4,347,000 | 39,962,560 | 9.1931 | 6.297 | 6.290 | 6.297 | 6.262 | 6.386 | 6,344,549 | 6.2987 | -0.33% |
| 2018-05-11 | 0 | 9.220 | 9.210 | 9.220 | 9.140 | 9.580 | 9,827,001 | 90,769,679 | 9.2368 | 6.317 | 6.310 | 6.317 | 6.262 | 6.564 | 14,342,740 | 6.3286 | -2.02% |
| 2018-05-10 | 0 | 9.610 | 9.600 | 9.610 | 9.160 | 9.630 | 21,512,069 | 203,717,807 | 9.4699 | 6.447 | 6.441 | 6.447 | 6.145 | 6.461 | 32,064,691 | 6.3533 | 5.49% |
| 2018-05-09 | 0 | 9.110 | 9.100 | 9.110 | 8.750 | 9.140 | 7,129,750 | 64,185,802 | 9.0025 | 6.112 | 6.105 | 6.112 | 5.870 | 6.132 | 10,627,208 | 6.0398 | 2.36% |
| 2018-05-08 | 0 | 8.900 | 8.900 | 8.920 | 8.800 | 8.980 | 6,643,540 | 59,346,488 | 8.9330 | 5.971 | 5.971 | 5.984 | 5.904 | 6.025 | 9,902,490 | 5.9931 | 1.14% |
| 2018-05-07 | 0 | 8.800 | 8.790 | 8.800 | 8.630 | 8.950 | 5,684,712 | 50,159,001 | 8.8235 | 5.904 | 5.897 | 5.904 | 5.790 | 6.005 | 8,473,315 | 5.9196 | 1.97% |
| 2018-05-04 | 0 | 8.630 | 8.630 | 8.650 | 8.600 | 8.750 | 2,769,000 | 23,934,224 | 8.6436 | 5.790 | 5.790 | 5.803 | 5.770 | 5.870 | 4,127,317 | 5.7990 | -0.92% |
| 2018-05-03 | 0 | 8.710 | 8.710 | 8.730 | 8.530 | 8.750 | 3,200,006 | 27,819,008 | 8.6934 | 5.844 | 5.844 | 5.857 | 5.723 | 5.870 | 4,769,751 | 5.8324 | -0.11% |
| 2018-05-02 | 0 | 8.720 | 8.720 | 8.740 | 8.620 | 8.790 | 2,806,180 | 24,434,432 | 8.7074 | 5.850 | 5.850 | 5.864 | 5.783 | 5.897 | 4,182,735 | 5.8417 | -0.11% |
| 2018-04-30 | 0 | 8.730 | 8.730 | 8.740 | 8.650 | 8.770 | 4,384,300 | 38,244,876 | 8.7231 | 5.857 | 5.857 | 5.864 | 5.803 | 5.884 | 6,534,993 | 5.8523 | -0.46% |
| 2018-04-27 | 0 | 8.770 | 8.740 | 8.770 | 8.610 | 8.880 | 2,102,827 | 18,351,099 | 8.7269 | 5.884 | 5.864 | 5.884 | 5.776 | 5.958 | 3,134,357 | 5.8548 | 0.46% |
| 2018-04-26 | 0 | 8.730 | 8.710 | 8.730 | 8.640 | 8.870 | 4,115,345 | 35,995,062 | 8.7465 | 5.857 | 5.844 | 5.857 | 5.797 | 5.951 | 6,134,104 | 5.8680 | -1.47% |
| 2018-04-25 | 0 | 8.860 | 8.850 | 8.860 | 8.650 | 8.860 | 5,891,550 | 51,878,308 | 8.8055 | 5.944 | 5.937 | 5.944 | 5.803 | 5.944 | 8,781,616 | 5.9076 | 0.34% |
| 2018-04-24 | 0 | 8.830 | 8.800 | 8.830 | 8.630 | 8.840 | 3,990,212 | 34,912,200 | 8.7495 | 5.924 | 5.904 | 5.924 | 5.790 | 5.931 | 5,947,588 | 5.8700 | 1.38% |
| 2018-04-23 | 0 | 8.710 | 8.700 | 8.710 | 8.610 | 8.760 | 6,455,359 | 56,163,674 | 8.7003 | 5.844 | 5.837 | 5.844 | 5.776 | 5.877 | 9,621,998 | 5.8370 | 1.16% |
| 2018-04-20 | 0 | 8.610 | 8.580 | 8.610 | 8.540 | 8.680 | 3,246,463 | 27,921,265 | 8.6005 | 5.776 | 5.756 | 5.776 | 5.729 | 5.823 | 4,838,997 | 5.7701 | -0.12% |
| 2018-04-19 | 0 | 8.620 | 8.610 | 8.620 | 8.400 | 8.710 | 5,618,717 | 48,397,627 | 8.6136 | 5.783 | 5.776 | 5.783 | 5.636 | 5.844 | 8,374,946 | 5.7789 | 2.13% |
| 2018-04-18 | 0 | 8.440 | 8.420 | 8.440 | 8.250 | 8.760 | 8,351,175 | 70,206,416 | 8.4068 | 5.662 | 5.649 | 5.662 | 5.535 | 5.877 | 12,447,796 | 5.6401 | -1.75% |
| 2018-04-17 | 0 | 8.590 | 8.590 | 8.600 | 8.540 | 8.760 | 10,140,922 | 87,561,045 | 8.6344 | 5.763 | 5.763 | 5.770 | 5.729 | 5.877 | 15,115,493 | 5.7928 | -1.04% |
| 2018-04-16 | 0 | 8.680 | 8.680 | 8.690 | 8.520 | 8.810 | 3,491,000 | 30,162,330 | 8.6400 | 5.823 | 5.823 | 5.830 | 5.716 | 5.911 | 5,203,490 | 5.7966 | -1.92% |
| 2018-04-13 | 0 | 8.850 | 8.850 | 8.860 | 8.710 | 8.890 | 3,685,650 | 32,545,701 | 8.8304 | 5.937 | 5.937 | 5.944 | 5.844 | 5.964 | 5,493,624 | 5.9243 | 0.91% |
| 2018-04-12 | 0 | 8.770 | 8.740 | 8.770 | 8.660 | 8.860 | 4,571,644 | 39,912,138 | 8.7304 | 5.884 | 5.864 | 5.884 | 5.810 | 5.944 | 6,814,238 | 5.8572 | 0.80% |
| 2018-04-11 | 0 | 8.700 | 8.690 | 8.700 | 8.620 | 8.980 | 7,528,126 | 65,825,514 | 8.7439 | 5.837 | 5.830 | 5.837 | 5.783 | 6.025 | 11,221,005 | 5.8663 | -2.03% |
| 2018-04-10 | 0 | 8.880 | 8.880 | 8.890 | 8.610 | 8.920 | 8,462,372 | 74,650,170 | 8.8214 | 5.958 | 5.958 | 5.964 | 5.776 | 5.984 | 12,613,540 | 5.9183 | 3.14% |
| 2018-04-09 | 0 | 8.610 | 8.580 | 8.610 | 8.460 | 8.680 | 6,543,576 | 55,946,746 | 8.5499 | 5.776 | 5.756 | 5.776 | 5.676 | 5.823 | 9,753,490 | 5.7361 | 1.77% |
| 2018-04-06 | 0 | 8.460 | 8.440 | 8.470 | 8.230 | 8.700 | 7,170,933 | 60,301,144 | 8.4091 | 5.676 | 5.662 | 5.682 | 5.521 | 5.837 | 10,688,593 | 5.6416 | -0.70% |
| 2018-04-04 | 0 | 8.520 | 8.510 | 8.520 | 8.500 | 8.750 | 8,059,760 | 69,680,468 | 8.6455 | 5.716 | 5.709 | 5.716 | 5.703 | 5.870 | 12,013,429 | 5.8002 | 0.00% |
| 2018-04-03 | 0 | 8.520 | 8.520 | 8.540 | 8.230 | 8.600 | 7,162,240 | 60,861,961 | 8.4976 | 5.716 | 5.716 | 5.729 | 5.521 | 5.770 | 10,675,636 | 5.7010 | 2.77% |
| 2018-03-29 | 0 | 8.290 | 8.290 | 8.300 | 8.210 | 8.410 | 8,979,293 | 74,355,703 | 8.2808 | 5.562 | 5.562 | 5.568 | 5.508 | 5.642 | 13,384,034 | 5.5556 | -0.48% |
| 2018-03-28 | 0 | 8.330 | 8.320 | 8.330 | 8.310 | 8.600 | 7,280,219 | 60,801,857 | 8.3517 | 5.589 | 5.582 | 5.589 | 5.575 | 5.770 | 10,851,489 | 5.6031 | -2.69% |
| 2018-03-27 | 0 | 8.560 | 8.530 | 8.560 | 8.480 | 8.650 | 5,207,817 | 44,635,465 | 8.5709 | 5.743 | 5.723 | 5.743 | 5.689 | 5.803 | 7,762,482 | 5.7502 | 1.90% |
| 2018-03-26 | 0 | 8.400 | 8.390 | 8.400 | 8.190 | 8.410 | 11,034,937 | 91,570,758 | 8.2983 | 5.636 | 5.629 | 5.636 | 5.495 | 5.642 | 16,448,062 | 5.5673 | -0.36% |
| 2018-03-23 | 0 | 8.430 | 8.430 | 8.440 | 8.330 | 8.550 | 11,777,903 | 99,009,130 | 8.4063 | 5.656 | 5.656 | 5.662 | 5.589 | 5.736 | 17,555,486 | 5.6398 | -2.99% |
| 2018-03-22 | 0 | 8.690 | 8.680 | 8.690 | 8.650 | 8.860 | 5,868,370 | 51,167,146 | 8.7191 | 5.830 | 5.823 | 5.830 | 5.803 | 5.944 | 8,747,065 | 5.8496 | -0.34% |
| 2018-03-21 | 0 | 8.720 | 8.710 | 8.720 | 8.670 | 9.000 | 8,204,549 | 72,234,163 | 8.8042 | 5.850 | 5.844 | 5.850 | 5.817 | 6.038 | 12,229,243 | 5.9067 | -2.35% |
| 2018-03-20 | 0 | 8.930 | 8.920 | 8.930 | 8.700 | 8.970 | 6,614,220 | 58,640,173 | 8.8658 | 5.991 | 5.984 | 5.991 | 5.837 | 6.018 | 9,858,788 | 5.9480 | 1.82% |
| 2018-03-19 | 0 | 8.770 | 8.770 | 8.780 | 8.750 | 8.900 | 3,777,766 | 33,244,056 | 8.7999 | 5.884 | 5.884 | 5.890 | 5.870 | 5.971 | 5,630,927 | 5.9038 | -1.35% |
| 2018-03-16 | 0 | 8.890 | 8.890 | 8.900 | 8.880 | 9.000 | 6,918,586 | 61,650,712 | 8.9109 | 5.964 | 5.964 | 5.971 | 5.958 | 6.038 | 10,312,459 | 5.9783 | -0.89% |
| 2018-03-15 | 0 | 8.970 | 8.970 | 8.980 | 8.920 | 9.040 | 6,013,055 | 54,001,615 | 8.9807 | 6.018 | 6.018 | 6.025 | 5.984 | 6.065 | 8,962,725 | 6.0251 | -0.33% |
| 2018-03-14 | 0 | 9.000 | 8.990 | 9.000 | 8.800 | 9.000 | 9,441,836 | 84,171,326 | 8.9147 | 6.038 | 6.031 | 6.038 | 5.904 | 6.038 | 14,073,474 | 5.9808 | 1.69% |
| 2018-03-13 | 0 | 8.850 | 8.840 | 8.850 | 8.770 | 8.990 | 16,791,674 | 148,233,472 | 8.8278 | 5.937 | 5.931 | 5.937 | 5.884 | 6.031 | 25,028,733 | 5.9225 | -0.45% |
| 2018-03-12 | 0 | 8.890 | 8.890 | 8.900 | 8.860 | 9.090 | 20,906,033 | 186,840,039 | 8.9371 | 5.964 | 5.964 | 5.971 | 5.944 | 6.098 | 31,161,367 | 5.9959 | -1.22% |
| 2018-03-09 | 0 | 9.000 | 8.980 | 9.000 | 8.930 | 9.020 | 11,533,242 | 103,691,889 | 8.9907 | 6.038 | 6.025 | 6.038 | 5.991 | 6.051 | 17,190,808 | 6.0318 | 1.81% |
| 2018-03-08 | 0 | 8.840 | 8.840 | 8.860 | 8.710 | 8.900 | 8,327,360 | 73,529,568 | 8.8299 | 5.931 | 5.931 | 5.944 | 5.844 | 5.971 | 12,412,299 | 5.9239 | 0.34% |
| 2018-03-07 | 0 | 8.810 | 8.790 | 8.810 | 8.690 | 9.060 | 18,413,188 | 162,581,084 | 8.8296 | 5.911 | 5.897 | 5.911 | 5.830 | 6.078 | 27,445,672 | 5.9237 | -2.00% |
| 2018-03-06 | 0 | 8.990 | 8.990 | 9.000 | 8.900 | 9.110 | 6,755,316 | 60,816,857 | 9.0028 | 6.031 | 6.031 | 6.038 | 5.971 | 6.112 | 10,069,097 | 6.0400 | 0.22% |
| 2018-03-05 | 0 | 8.970 | 8.970 | 8.980 | 8.850 | 9.190 | 10,642,008 | 95,490,741 | 8.9730 | 6.018 | 6.018 | 6.025 | 5.937 | 6.166 | 15,862,384 | 6.0199 | -1.32% |
| 2018-03-02 | 0 | 9.090 | 9.080 | 9.090 | 8.900 | 9.190 | 12,111,355 | 110,007,204 | 9.0830 | 6.098 | 6.092 | 6.098 | 5.971 | 6.166 | 18,052,511 | 6.0937 | 0.78% |
| 2018-03-01 | 0 | 9.020 | 9.000 | 9.020 | 8.810 | 9.070 | 13,060,568 | 117,183,311 | 8.9723 | 6.051 | 6.038 | 6.051 | 5.911 | 6.085 | 19,467,355 | 6.0195 | 0.78% |
| 2018-02-28 | 0 | 8.950 | 8.930 | 8.950 | 8.780 | 9.420 | 34,224,456 | 310,780,034 | 9.0806 | 6.005 | 5.991 | 6.005 | 5.890 | 6.320 | 51,013,066 | 6.0922 | -2.93% |
| 2018-02-27 | 0 | 9.220 | 9.220 | 9.230 | 8.720 | 9.310 | 27,334,468 | 246,527,848 | 9.0189 | 6.186 | 6.186 | 6.192 | 5.850 | 6.246 | 40,743,234 | 6.0508 | 3.36% |
| 2018-02-26 | 0 | 8.920 | 8.920 | 8.930 | 8.780 | 9.120 | 18,197,366 | 161,757,167 | 8.8890 | 5.984 | 5.984 | 5.991 | 5.890 | 6.119 | 27,123,979 | 5.9636 | 0.00% |
| 2018-02-23 | 0 | 8.920 | 8.920 | 8.930 | 8.630 | 8.980 | 11,806,233 | 104,529,478 | 8.8538 | 5.984 | 5.984 | 5.991 | 5.790 | 6.025 | 17,597,713 | 5.9399 | 3.96% |
| 2018-02-22 | 0 | 8.580 | 8.580 | 8.600 | 8.450 | 8.670 | 5,490,407 | 47,140,027 | 8.5859 | 5.756 | 5.756 | 5.770 | 5.669 | 5.817 | 8,183,695 | 5.7602 | -1.04% |
| 2018-02-21 | 0 | 8.670 | 8.650 | 8.670 | 8.320 | 8.680 | 5,573,156 | 47,784,797 | 8.5741 | 5.817 | 5.803 | 5.817 | 5.582 | 5.823 | 8,307,036 | 5.7523 | 2.73% |
| 2018-02-20 | 0 | 8.440 | 8.440 | 8.450 | 8.400 | 8.700 | 6,426,888 | 54,593,182 | 8.4945 | 5.662 | 5.662 | 5.669 | 5.636 | 5.837 | 9,579,561 | 5.6989 | -0.82% |
| 2018-02-15 | 0 | 8.510 | 8.500 | 8.510 | 8.380 | 8.600 | 6,486,200 | 55,298,718 | 8.5256 | 5.709 | 5.703 | 5.709 | 5.622 | 5.770 | 9,667,968 | 5.7198 | 3.03% |
| 2018-02-14 | 0 | 8.260 | 8.260 | 8.270 | 8.030 | 8.290 | 6,014,111 | 49,364,961 | 8.2082 | 5.542 | 5.542 | 5.548 | 5.387 | 5.562 | 8,964,299 | 5.5068 | 2.86% |
| 2018-02-13 | 0 | 8.030 | 8.030 | 8.040 | 8.010 | 8.340 | 8,819,883 | 71,891,485 | 8.1511 | 5.387 | 5.387 | 5.394 | 5.374 | 5.595 | 13,146,426 | 5.4685 | -1.47% |
| 2018-02-12 | 0 | 8.150 | 8.140 | 8.150 | 7.870 | 8.190 | 11,365,965 | 91,970,527 | 8.0917 | 5.468 | 5.461 | 5.468 | 5.280 | 5.495 | 16,941,474 | 5.4287 | 2.13% |
| 2018-02-09 | 0 | 7.980 | 7.970 | 7.980 | 7.860 | 8.290 | 20,075,864 | 160,933,727 | 8.0163 | 5.354 | 5.347 | 5.354 | 5.273 | 5.562 | 29,923,964 | 5.3781 | -6.23% |
| 2018-02-08 | 0 | 8.510 | 8.510 | 8.530 | 8.430 | 8.860 | 11,148,693 | 95,431,414 | 8.5599 | 5.709 | 5.709 | 5.723 | 5.656 | 5.944 | 16,617,620 | 5.7428 | -1.73% |
| 2018-02-07 | 0 | 8.660 | 8.650 | 8.660 | 8.600 | 9.220 | 12,240,512 | 108,201,721 | 8.8396 | 5.810 | 5.803 | 5.810 | 5.770 | 6.186 | 18,245,025 | 5.9305 | -2.70% |
| 2018-02-06 | 0 | 8.900 | 8.880 | 8.900 | 8.730 | 9.150 | 19,352,929 | 172,109,889 | 8.8932 | 5.971 | 5.958 | 5.971 | 5.857 | 6.139 | 28,846,397 | 5.9664 | -5.32% |
| 2018-02-05 | 0 | 9.400 | 9.400 | 9.410 | 8.800 | 9.480 | 12,499,024 | 116,028,249 | 9.2830 | 6.306 | 6.306 | 6.313 | 5.904 | 6.360 | 18,630,348 | 6.2279 | 2.62% |
| 2018-02-02 | 0 | 9.160 | 9.160 | 9.180 | 8.950 | 9.300 | 7,426,126 | 67,858,828 | 9.1379 | 6.145 | 6.145 | 6.159 | 6.005 | 6.239 | 11,068,969 | 6.1305 | 0.33% |
| 2018-02-01 | 0 | 9.130 | 9.120 | 9.130 | 9.090 | 9.250 | 6,892,599 | 62,936,298 | 9.1310 | 6.125 | 6.119 | 6.125 | 6.098 | 6.206 | 10,273,724 | 6.1259 | -0.98% |
| 2018-01-31 | 0 | 9.220 | 9.200 | 9.220 | 9.090 | 9.230 | 13,662,514 | 125,254,061 | 9.1677 | 6.186 | 6.172 | 6.186 | 6.098 | 6.192 | 20,364,582 | 6.1506 | 0.11% |
| 2018-01-30 | 0 | 9.210 | 9.200 | 9.210 | 9.150 | 9.430 | 11,830,357 | 109,035,788 | 9.2166 | 6.179 | 6.172 | 6.179 | 6.139 | 6.327 | 17,633,671 | 6.1834 | -2.64% |
| 2018-01-29 | 0 | 9.460 | 9.440 | 9.460 | 9.180 | 9.770 | 19,790,312 | 188,294,938 | 9.5145 | 6.347 | 6.333 | 6.347 | 6.159 | 6.555 | 29,498,336 | 6.3832 | 1.07% |
| 2018-01-26 | 0 | 9.360 | 9.350 | 9.360 | 9.170 | 9.420 | 7,403,930 | 69,064,723 | 9.3281 | 6.280 | 6.273 | 6.280 | 6.152 | 6.320 | 11,035,885 | 6.2582 | 2.41% |
| 2018-01-25 | 0 | 9.140 | 9.130 | 9.140 | 9.090 | 9.290 | 8,993,215 | 82,291,123 | 9.1504 | 6.132 | 6.125 | 6.132 | 6.098 | 6.233 | 13,404,785 | 6.1389 | -0.33% |
| 2018-01-24 | 0 | 9.170 | 9.160 | 9.170 | 9.100 | 9.370 | 9,225,477 | 84,625,204 | 9.1730 | 6.152 | 6.145 | 6.152 | 6.105 | 6.286 | 13,750,982 | 6.1541 | -0.43% |
| 2018-01-23 | 0 | 9.210 | 9.200 | 9.210 | 9.130 | 9.240 | 5,777,679 | 53,032,149 | 9.1788 | 6.179 | 6.172 | 6.179 | 6.125 | 6.199 | 8,611,886 | 6.1580 | 0.55% |
| 2018-01-22 | 0 | 9.160 | 9.150 | 9.160 | 9.080 | 9.280 | 5,934,180 | 54,368,997 | 9.1620 | 6.145 | 6.139 | 6.145 | 6.092 | 6.226 | 8,845,158 | 6.1468 | -0.97% |
| 2018-01-19 | 0 | 9.250 | 9.240 | 9.250 | 9.180 | 9.670 | 13,259,074 | 123,204,639 | 9.2921 | 6.206 | 6.199 | 6.206 | 6.159 | 6.488 | 19,763,237 | 6.2340 | -2.63% |
| 2018-01-18 | 0 | 9.500 | 9.480 | 9.500 | 9.420 | 9.680 | 7,903,001 | 74,913,959 | 9.4792 | 6.374 | 6.360 | 6.374 | 6.320 | 6.494 | 11,779,773 | 6.3595 | 0.53% |
| 2018-01-17 | 0 | 9.450 | 9.440 | 9.450 | 9.400 | 9.730 | 7,398,639 | 69,963,492 | 9.4563 | 6.340 | 6.333 | 6.340 | 6.306 | 6.528 | 11,027,999 | 6.3442 | -2.58% |
| 2018-01-16 | 0 | 9.700 | 9.690 | 9.700 | 9.380 | 9.730 | 8,309,000 | 80,260,665 | 9.6595 | 6.508 | 6.501 | 6.508 | 6.293 | 6.528 | 12,384,932 | 6.4805 | 1.78% |
| 2018-01-15 | 0 | 9.530 | 9.520 | 9.530 | 9.450 | 9.780 | 10,558,109 | 101,601,762 | 9.6231 | 6.394 | 6.387 | 6.394 | 6.340 | 6.561 | 15,737,329 | 6.4561 | -0.52% |
| 2018-01-12 | 0 | 9.580 | 9.560 | 9.580 | 9.430 | 9.590 | 9,152,474 | 87,192,808 | 9.5267 | 6.427 | 6.414 | 6.427 | 6.327 | 6.434 | 13,642,168 | 6.3914 | 2.46% |
| 2018-01-11 | 0 | 9.350 | 9.320 | 9.350 | 9.220 | 9.470 | 11,462,730 | 106,719,445 | 9.3101 | 6.273 | 6.253 | 6.273 | 6.186 | 6.353 | 17,085,706 | 6.2461 | -1.16% |
| 2018-01-10 | 0 | 9.460 | 9.460 | 9.480 | 9.400 | 9.650 | 8,139,267 | 77,347,666 | 9.5030 | 6.347 | 6.347 | 6.360 | 6.306 | 6.474 | 12,131,938 | 6.3755 | -1.36% |
| 2018-01-09 | 0 | 9.590 | 9.590 | 9.630 | 9.560 | 9.960 | 11,298,998 | 109,431,335 | 9.6850 | 6.434 | 6.434 | 6.461 | 6.414 | 6.682 | 16,841,657 | 6.4977 | -1.94% |
| 2018-01-08 | 0 | 9.780 | 9.780 | 9.800 | 9.290 | 9.830 | 25,127,072 | 241,557,717 | 9.6134 | 6.561 | 6.561 | 6.575 | 6.233 | 6.595 | 37,453,013 | 6.4496 | 6.42% |
| 2018-01-05 | 0 | 9.190 | 9.160 | 9.190 | 8.960 | 9.200 | 10,588,334 | 96,589,884 | 9.1223 | 6.166 | 6.145 | 6.166 | 6.011 | 6.172 | 15,782,380 | 6.1201 | 2.00% |
| 2018-01-04 | 0 | 9.010 | 9.010 | 9.020 | 8.920 | 9.290 | 14,011,000 | 126,485,750 | 9.0276 | 6.045 | 6.045 | 6.051 | 5.984 | 6.233 | 20,884,016 | 6.0566 | -2.49% |
| 2018-01-03 | 0 | 9.240 | 9.230 | 9.240 | 9.170 | 9.410 | 9,499,452 | 88,163,799 | 9.2809 | 6.199 | 6.192 | 6.199 | 6.152 | 6.313 | 14,159,354 | 6.2265 | -1.49% |
| 2018-01-02 | 0 | 9.380 | 9.370 | 9.380 | 9.250 | 9.400 | 4,218,364 | 39,365,790 | 9.3320 | 6.293 | 6.286 | 6.293 | 6.206 | 6.306 | 6,287,658 | 6.2608 | 1.52% |
| 2017-12-29 | 0 | 9.240 | 9.220 | 9.240 | 9.110 | 9.250 | 5,689,731 | 52,302,438 | 9.1924 | 6.199 | 6.186 | 6.199 | 6.112 | 6.206 | 8,480,796 | 6.1672 | 1.65% |
| 2017-12-28 | 0 | 9.090 | 9.090 | 9.100 | 9.060 | 9.370 | 8,406,029 | 76,980,519 | 9.1578 | 6.098 | 6.098 | 6.105 | 6.078 | 6.286 | 12,529,558 | 6.1439 | -2.88% |
| 2017-12-27 | 0 | 9.360 | 9.340 | 9.360 | 9.280 | 9.700 | 7,056,527 | 66,154,631 | 9.3750 | 6.280 | 6.266 | 6.280 | 6.226 | 6.508 | 10,518,066 | 6.2896 | -3.01% |
| 2017-12-22 | 0 | 9.650 | 9.600 | 9.650 | 9.430 | 9.800 | 6,378,480 | 60,943,940 | 9.5546 | 6.474 | 6.441 | 6.474 | 6.327 | 6.575 | 9,507,407 | 6.4102 | 0.73% |
| 2017-12-21 | 0 | 9.580 | 9.570 | 9.580 | 9.330 | 9.600 | 6,404,210 | 61,126,096 | 9.5447 | 6.427 | 6.420 | 6.427 | 6.259 | 6.441 | 9,545,758 | 6.4035 | 3.23% |
| 2017-12-20 | 0 | 9.280 | 9.280 | 9.290 | 9.200 | 9.640 | 8,795,219 | 81,917,593 | 9.3139 | 6.226 | 6.226 | 6.233 | 6.172 | 6.467 | 13,109,663 | 6.2486 | -2.21% |
| 2017-12-19 | 0 | 9.490 | 9.470 | 9.490 | 9.430 | 9.600 | 5,987,267 | 56,721,833 | 9.4737 | 6.367 | 6.353 | 6.367 | 6.327 | 6.441 | 8,924,286 | 6.3559 | 0.96% |
| 2017-12-18 | 0 | 9.400 | 9.400 | 9.410 | 9.340 | 9.630 | 4,143,734 | 39,074,408 | 9.4298 | 6.306 | 6.306 | 6.313 | 6.266 | 6.461 | 6,176,419 | 6.3264 | 0.97% |
| 2017-12-15 | 0 | 9.310 | 9.300 | 9.310 | 9.170 | 9.480 | 13,480,333 | 125,439,302 | 9.3054 | 6.246 | 6.239 | 6.246 | 6.152 | 6.360 | 20,093,033 | 6.2429 | -0.75% |
| 2017-12-14 | 0 | 9.380 | 9.370 | 9.380 | 9.320 | 9.510 | 9,790,872 | 91,841,563 | 9.3803 | 6.293 | 6.286 | 6.293 | 6.253 | 6.380 | 14,593,728 | 6.2932 | 0.21% |
| 2017-12-13 | 0 | 9.360 | 9.360 | 9.370 | 9.320 | 9.700 | 5,467,389 | 51,491,260 | 9.4179 | 6.280 | 6.280 | 6.286 | 6.253 | 6.508 | 8,149,385 | 6.3184 | -0.95% |
| 2017-12-12 | 0 | 9.450 | 9.450 | 9.490 | 9.450 | 9.840 | 6,844,611 | 65,594,860 | 9.5834 | 6.340 | 6.340 | 6.367 | 6.340 | 6.602 | 10,202,196 | 6.4295 | -2.88% |
| 2017-12-11 | 0 | 9.730 | 9.730 | 9.740 | 9.420 | 9.800 | 10,833,043 | 104,112,074 | 9.6106 | 6.528 | 6.528 | 6.535 | 6.320 | 6.575 | 16,147,130 | 6.4477 | 4.29% |
| 2017-12-08 | 0 | 9.330 | 9.320 | 9.330 | 9.090 | 9.400 | 11,291,483 | 105,176,071 | 9.3146 | 6.259 | 6.253 | 6.259 | 6.098 | 6.306 | 16,830,455 | 6.2492 | 3.09% |
| 2017-12-07 | 0 | 9.050 | 8.990 | 9.050 | 8.800 | 9.170 | 15,240,495 | 136,505,382 | 8.9568 | 6.072 | 6.031 | 6.072 | 5.904 | 6.152 | 22,716,632 | 6.0091 | -0.88% |
| 2017-12-06 | 0 | 9.130 | 9.100 | 9.130 | 8.950 | 9.600 | 14,929,916 | 135,945,916 | 9.1056 | 6.125 | 6.105 | 6.125 | 6.005 | 6.441 | 22,253,701 | 6.1089 | -4.40% |
| 2017-12-05 | 0 | 9.550 | 9.520 | 9.550 | 9.450 | 9.650 | 8,319,437 | 79,688,517 | 9.5786 | 6.407 | 6.387 | 6.407 | 6.340 | 6.474 | 12,400,489 | 6.4262 | 0.00% |
| 2017-12-04 | 0 | 9.550 | 9.510 | 9.550 | 9.260 | 9.610 | 14,225,921 | 135,051,123 | 9.4933 | 6.407 | 6.380 | 6.407 | 6.212 | 6.447 | 21,204,365 | 6.3690 | 2.14% |
| 2017-12-01 | 0 | 9.350 | 9.350 | 9.360 | 8.960 | 9.420 | 52,196,691 | 479,496,944 | 9.1863 | 6.273 | 6.273 | 6.280 | 6.011 | 6.320 | 77,801,478 | 6.1631 | 2.19% |
| 2017-11-30 | 0 | 9.150 | 9.140 | 9.150 | 9.020 | 9.340 | 89,247,868 | 817,102,777 | 9.1554 | 6.139 | 6.132 | 6.139 | 6.051 | 6.266 | 133,027,897 | 6.1423 | -1.40% |
| 2017-11-29 | 0 | 9.280 | 9.280 | 9.290 | 8.980 | 9.410 | 19,974,238 | 185,190,621 | 9.2715 | 6.226 | 6.226 | 6.233 | 6.025 | 6.313 | 29,772,486 | 6.2202 | 2.65% |
| 2017-11-28 | 0 | 9.040 | 9.040 | 9.050 | 8.990 | 9.150 | 9,521,696 | 86,213,113 | 9.0544 | 6.065 | 6.065 | 6.072 | 6.031 | 6.139 | 14,192,509 | 6.0746 | -1.53% |
| 2017-11-27 | 0 | 9.180 | 9.170 | 9.180 | 9.030 | 9.300 | 13,053,323 | 119,969,504 | 9.1907 | 6.159 | 6.152 | 6.159 | 6.058 | 6.239 | 19,456,556 | 6.1660 | 2.34% |
| 2017-11-24 | 0 | 8.970 | 8.970 | 8.980 | 8.920 | 9.160 | 5,963,000 | 53,709,025 | 9.0070 | 6.018 | 6.018 | 6.025 | 5.984 | 6.145 | 8,888,115 | 6.0428 | -0.88% |
| 2017-11-23 | 0 | 9.050 | 9.050 | 9.060 | 9.020 | 9.200 | 10,288,106 | 93,893,232 | 9.1264 | 6.072 | 6.072 | 6.078 | 6.051 | 6.172 | 15,334,877 | 6.1229 | -0.55% |
| 2017-11-22 | 0 | 9.100 | 9.090 | 9.100 | 8.820 | 9.270 | 20,416,288 | 186,184,874 | 9.1194 | 6.105 | 6.098 | 6.105 | 5.917 | 6.219 | 30,431,381 | 6.1182 | 3.88% |
| 2017-11-21 | 0 | 8.760 | 8.750 | 8.760 | 8.570 | 8.840 | 18,822,885 | 163,849,440 | 8.7048 | 5.877 | 5.870 | 5.877 | 5.750 | 5.931 | 28,056,343 | 5.8400 | 0.46% |
| 2017-11-20 | 0 | 8.720 | 8.700 | 8.720 | 8.590 | 8.900 | 20,983,917 | 182,190,363 | 8.6824 | 5.850 | 5.837 | 5.850 | 5.763 | 5.971 | 31,277,457 | 5.8250 | -1.58% |
| 2017-11-17 | 0 | 8.860 | 8.860 | 8.870 | 8.660 | 9.250 | 40,254,252 | 356,612,425 | 8.8590 | 5.944 | 5.944 | 5.951 | 5.810 | 6.206 | 60,000,744 | 5.9435 | -3.28% |
| 2017-11-16 | 0 | 9.160 | 9.150 | 9.160 | 9.000 | 9.210 | 6,837,800 | 62,474,901 | 9.1367 | 6.145 | 6.139 | 6.145 | 6.038 | 6.179 | 10,192,044 | 6.1298 | 1.66% |
| 2017-11-15 | 0 | 9.010 | 9.000 | 9.010 | 9.000 | 9.280 | 9,234,977 | 83,774,677 | 9.0715 | 6.045 | 6.038 | 6.045 | 6.038 | 6.226 | 13,765,142 | 6.0860 | -1.85% |
| 2017-11-14 | 0 | 9.180 | 9.180 | 9.190 | 9.130 | 9.520 | 19,593,663 | 181,243,596 | 9.2501 | 6.159 | 6.159 | 6.166 | 6.125 | 6.387 | 29,205,222 | 6.2059 | -2.24% |
| 2017-11-13 | 0 | 9.390 | 9.370 | 9.390 | 9.220 | 9.470 | 10,034,000 | 93,868,701 | 9.3551 | 6.300 | 6.286 | 6.300 | 6.186 | 6.353 | 14,956,121 | 6.2763 | -0.53% |
| 2017-11-10 | 0 | 9.440 | 9.440 | 9.450 | 9.300 | 9.510 | 11,757,882 | 110,870,793 | 9.4295 | 6.333 | 6.333 | 6.340 | 6.239 | 6.380 | 17,525,643 | 6.3262 | 1.18% |
| 2017-11-09 | 0 | 9.330 | 9.320 | 9.330 | 9.230 | 9.420 | 9,234,981 | 86,130,591 | 9.3266 | 6.259 | 6.253 | 6.259 | 6.192 | 6.320 | 13,765,148 | 6.2571 | -0.53% |
| 2017-11-08 | 0 | 9.380 | 9.370 | 9.380 | 9.320 | 9.600 | 13,369,466 | 126,452,699 | 9.4583 | 6.293 | 6.286 | 6.293 | 6.253 | 6.441 | 19,927,781 | 6.3455 | -1.16% |
| 2017-11-07 | 0 | 9.490 | 9.480 | 9.490 | 9.270 | 9.710 | 14,191,333 | 134,143,893 | 9.4525 | 6.367 | 6.360 | 6.367 | 6.219 | 6.514 | 21,152,810 | 6.3417 | -2.27% |
| 2017-11-06 | 0 | 9.710 | 9.700 | 9.710 | 9.510 | 9.840 | 9,573,000 | 92,695,040 | 9.6830 | 6.514 | 6.508 | 6.514 | 6.380 | 6.602 | 14,268,980 | 6.4963 | 0.31% |
| 2017-11-03 | 0 | 9.680 | 9.660 | 9.680 | 9.640 | 9.820 | 8,419,704 | 81,887,801 | 9.7257 | 6.494 | 6.481 | 6.494 | 6.467 | 6.588 | 12,549,941 | 6.5250 | -0.21% |
| 2017-11-02 | 0 | 9.700 | 9.680 | 9.700 | 9.560 | 9.780 | 7,400,554 | 71,639,759 | 9.6803 | 6.508 | 6.494 | 6.508 | 6.414 | 6.561 | 11,030,853 | 6.4945 | 0.83% |
| 2017-11-01 | 0 | 9.620 | 9.610 | 9.620 | 9.510 | 9.780 | 9,008,582 | 86,896,420 | 9.6460 | 6.454 | 6.447 | 6.454 | 6.380 | 6.561 | 13,427,690 | 6.4714 | 1.05% |
| 2017-10-31 | 0 | 9.520 | 9.460 | 9.520 | 9.170 | 9.540 | 6,846,618 | 64,394,842 | 9.4054 | 6.387 | 6.347 | 6.387 | 6.152 | 6.400 | 10,205,187 | 6.3100 | 2.59% |
| 2017-10-30 | 0 | 9.280 | 9.280 | 9.290 | 9.160 | 9.540 | 9,756,694 | 90,431,722 | 9.2687 | 6.226 | 6.226 | 6.233 | 6.145 | 6.400 | 14,542,784 | 6.2183 | -1.28% |
| 2017-10-27 | 0 | 9.400 | 9.390 | 9.400 | 9.360 | 9.790 | 8,085,862 | 77,104,247 | 9.5357 | 6.306 | 6.300 | 6.306 | 6.280 | 6.568 | 12,052,335 | 6.3975 | -1.47% |
| 2017-10-26 | 0 | 9.540 | 9.540 | 9.550 | 9.540 | 9.840 | 7,324,000 | 70,618,041 | 9.6420 | 6.400 | 6.400 | 6.407 | 6.400 | 6.602 | 10,916,746 | 6.4688 | -1.75% |
| 2017-10-25 | 0 | 9.710 | 9.710 | 9.740 | 9.710 | 9.950 | 7,686,000 | 75,408,853 | 9.8112 | 6.514 | 6.514 | 6.535 | 6.514 | 6.675 | 11,456,323 | 6.5823 | 0.00% |
| 2017-10-24 | 0 | 9.710 | 9.670 | 9.720 | 9.600 | 9.990 | 10,038,748 | 98,075,940 | 9.7697 | 6.514 | 6.488 | 6.521 | 6.441 | 6.702 | 14,963,198 | 6.5545 | -0.72% |
| 2017-10-23 | 0 | 9.780 | 9.750 | 9.780 | 9.600 | 9.800 | 14,136,000 | 136,757,161 | 9.6744 | 6.561 | 6.541 | 6.561 | 6.441 | 6.575 | 21,070,334 | 6.4905 | 1.77% |
| 2017-10-20 | 0 | 9.610 | 9.580 | 9.610 | 9.350 | 9.660 | 28,466,115 | 271,905,531 | 9.5519 | 6.447 | 6.427 | 6.447 | 6.273 | 6.481 | 42,430,004 | 6.4083 | 1.05% |
| 2017-10-19 | 0 | 9.510 | 9.500 | 9.510 | 9.430 | 10.18 | 34,752,808 | 337,720,770 | 9.7178 | 6.380 | 6.374 | 6.380 | 6.327 | 6.830 | 51,800,598 | 6.5196 | -6.03% |
| 2017-10-18 | 0 | 10.12 | 10.12 | 10.16 | 9.990 | 10.38 | 14,519,200 | 147,203,738 | 10.139 | 6.789 | 6.789 | 6.816 | 6.702 | 6.964 | 21,641,510 | 6.8019 | -2.69% |
| 2017-10-17 | 0 | 10.40 | 10.40 | 10.42 | 10.32 | 10.58 | 9,997,611 | 104,526,212 | 10.455 | 6.977 | 6.977 | 6.991 | 6.924 | 7.098 | 14,901,882 | 7.0143 | -0.38% |
| 2017-10-16 | 0 | 10.44 | 10.42 | 10.44 | 9.990 | 10.48 | 16,952,200 | 175,564,234 | 10.356 | 7.004 | 6.991 | 7.004 | 6.702 | 7.031 | 25,268,004 | 6.9481 | 3.37% |
| 2017-10-13 | 0 | 10.10 | 10.08 | 10.10 | 9.880 | 10.18 | 8,084,145 | 81,620,791 | 10.096 | 6.776 | 6.763 | 6.776 | 6.628 | 6.830 | 12,049,776 | 6.7736 | 2.23% |
| 2017-10-12 | 0 | 9.880 | 9.880 | 9.890 | 9.800 | 10.24 | 16,051,721 | 160,233,565 | 9.9823 | 6.628 | 6.628 | 6.635 | 6.575 | 6.870 | 23,925,801 | 6.6971 | -1.40% |
| 2017-10-11 | 0 | 10.02 | 10.00 | 10.02 | 9.970 | 10.50 | 13,534,529 | 137,018,739 | 10.124 | 6.722 | 6.709 | 6.722 | 6.689 | 7.044 | 20,173,814 | 6.7919 | -3.47% |
| 2017-10-10 | 0 | 10.38 | 10.36 | 10.38 | 10.24 | 10.56 | 8,567,000 | 88,905,612 | 10.378 | 6.964 | 6.950 | 6.964 | 6.870 | 7.085 | 12,769,493 | 6.9623 | 0.58% |
| 2017-10-09 | 0 | 10.32 | 10.30 | 10.32 | 10.08 | 10.48 | 5,108,848 | 52,341,353 | 10.245 | 6.924 | 6.910 | 6.924 | 6.763 | 7.031 | 7,614,964 | 6.8735 | -0.39% |
| 2017-10-06 | 0 | 10.36 | 10.32 | 10.36 | 10.18 | 10.56 | 11,595,978 | 119,931,729 | 10.343 | 6.950 | 6.924 | 6.950 | 6.830 | 7.085 | 17,284,318 | 6.9388 | 0.78% |
| 2017-10-04 | 0 | 10.28 | 10.28 | 10.30 | 10.20 | 10.50 | 4,907,232 | 50,555,774 | 10.302 | 6.897 | 6.897 | 6.910 | 6.843 | 7.044 | 7,314,446 | 6.9118 | -0.19% |
| 2017-10-03 | 0 | 10.30 | 10.28 | 10.30 | 10.14 | 10.38 | 13,709,331 | 141,219,889 | 10.301 | 6.910 | 6.897 | 6.910 | 6.803 | 6.964 | 20,434,365 | 6.9109 | 3.00% |
| 2017-09-29 | 0 | 10.00 | 9.990 | 10.00 | 9.850 | 10.12 | 9,251,213 | 92,586,007 | 10.008 | 6.709 | 6.702 | 6.709 | 6.608 | 6.789 | 13,789,342 | 6.7143 | 1.01% |
| 2017-09-28 | 0 | 9.900 | 9.900 | 9.930 | 9.890 | 10.12 | 4,685,353 | 46,758,531 | 9.9797 | 6.642 | 6.642 | 6.662 | 6.635 | 6.789 | 6,983,726 | 6.6954 | -1.98% |
| 2017-09-27 | 0 | 10.10 | 10.06 | 10.10 | 9.730 | 10.18 | 7,484,600 | 75,019,325 | 10.023 | 6.776 | 6.749 | 6.776 | 6.528 | 6.830 | 11,156,128 | 6.7245 | 1.51% |
| 2017-09-26 | 0 | 9.950 | 9.950 | 9.960 | 9.700 | 10.18 | 11,654,720 | 116,141,931 | 9.9652 | 6.675 | 6.675 | 6.682 | 6.508 | 6.830 | 17,371,876 | 6.6856 | -0.10% |
| 2017-09-25 | 0 | 9.960 | 9.960 | 9.970 | 9.950 | 10.76 | 21,615,867 | 220,720,382 | 10.211 | 6.682 | 6.682 | 6.689 | 6.675 | 7.219 | 32,219,406 | 6.8505 | -4.60% |
| 2017-09-22 | 0 | 10.44 | 10.38 | 10.44 | 10.10 | 10.50 | 11,618,557 | 119,371,947 | 10.274 | 7.004 | 6.964 | 7.004 | 6.776 | 7.044 | 17,317,973 | 6.8930 | 2.15% |
| 2017-09-21 | 0 | 10.22 | 10.22 | 10.28 | 10.20 | 10.60 | 11,395,697 | 118,838,108 | 10.428 | 6.857 | 6.857 | 6.897 | 6.843 | 7.111 | 16,985,791 | 6.9963 | -0.78% |
| 2017-09-20 | 0 | 10.30 | 10.30 | 10.32 | 9.850 | 10.38 | 14,545,610 | 149,713,559 | 10.293 | 6.910 | 6.910 | 6.924 | 6.608 | 6.964 | 21,680,875 | 6.9053 | 3.83% |
| 2017-09-19 | 0 | 9.920 | 9.920 | 9.950 | 9.920 | 10.44 | 16,726,050 | 169,421,559 | 10.129 | 6.655 | 6.655 | 6.675 | 6.655 | 7.004 | 24,930,918 | 6.7956 | -2.75% |
| 2017-09-18 | 0 | 10.20 | 10.18 | 10.20 | 10.10 | 10.42 | 16,607,507 | 170,133,906 | 10.244 | 6.843 | 6.830 | 6.843 | 6.776 | 6.991 | 24,754,224 | 6.8729 | 0.00% |
| 2017-09-15 | 0 | 10.20 | 10.18 | 10.20 | 10.06 | 10.54 | 20,434,639 | 209,328,035 | 10.244 | 6.843 | 6.830 | 6.843 | 6.749 | 7.071 | 30,458,734 | 6.8725 | -2.86% |
| 2017-09-14 | 0 | 10.50 | 10.50 | 10.52 | 10.50 | 10.94 | 19,415,658 | 207,292,596 | 10.677 | 7.044 | 7.044 | 7.058 | 7.044 | 7.340 | 28,939,897 | 7.1629 | -0.19% |
| 2017-09-13 | 0 | 10.52 | 10.52 | 10.54 | 10.00 | 10.80 | 24,256,842 | 256,329,994 | 10.567 | 7.058 | 7.058 | 7.071 | 6.709 | 7.246 | 36,155,896 | 7.0896 | 3.14% |
| 2017-09-12 | 0 | 10.20 | 10.20 | 10.22 | 9.780 | 10.32 | 14,782,400 | 150,808,172 | 10.202 | 6.843 | 6.843 | 6.857 | 6.561 | 6.924 | 22,033,821 | 6.8444 | 4.51% |
| 2017-09-11 | 0 | 9.760 | 9.760 | 9.770 | 9.350 | 9.820 | 12,771,722 | 123,977,675 | 9.7072 | 6.548 | 6.548 | 6.555 | 6.273 | 6.588 | 19,036,817 | 6.5125 | 3.28% |
| 2017-09-08 | 0 | 9.620 | 9.620 | 9.640 | 9.590 | 9.930 | 12,774,576 | 123,766,931 | 9.6885 | 6.340 | 6.340 | 6.353 | 6.320 | 6.544 | 19,383,609 | 6.3851 | 0.42% |
| 2017-09-07 | 0 | 9.580 | 9.580 | 9.610 | 9.220 | 9.650 | 10,713,000 | 102,209,126 | 9.5407 | 6.314 | 6.314 | 6.333 | 6.076 | 6.360 | 16,255,459 | 6.2877 | 4.36% |
| 2017-09-06 | 0 | 9.180 | 9.170 | 9.180 | 9.060 | 9.300 | 19,781,160 | 181,367,892 | 9.1687 | 6.050 | 6.043 | 6.050 | 5.971 | 6.129 | 30,015,107 | 6.0426 | -2.34% |
| 2017-09-05 | 0 | 9.400 | 9.390 | 9.400 | 9.250 | 9.420 | 9,919,740 | 93,052,412 | 9.3805 | 6.195 | 6.188 | 6.195 | 6.096 | 6.208 | 15,051,800 | 6.1821 | 1.40% |
| 2017-09-04 | 0 | 9.270 | 9.260 | 9.270 | 9.080 | 9.300 | 9,228,854 | 85,312,085 | 9.2441 | 6.109 | 6.103 | 6.109 | 5.984 | 6.129 | 14,003,478 | 6.0922 | -1.07% |
| 2017-09-01 | 0 | 9.370 | 9.360 | 9.370 | 9.050 | 9.480 | 16,271,800 | 152,256,347 | 9.3571 | 6.175 | 6.169 | 6.175 | 5.964 | 6.248 | 24,690,150 | 6.1667 | 2.63% |
| 2017-08-31 | 0 | 9.130 | 9.130 | 9.140 | 8.850 | 9.180 | 7,348,508 | 66,706,308 | 9.0775 | 6.017 | 6.017 | 6.024 | 5.833 | 6.050 | 11,150,319 | 5.9825 | 0.11% |
| 2017-08-30 | 0 | 9.120 | 9.120 | 9.130 | 8.790 | 9.120 | 11,909,400 | 107,497,103 | 9.0262 | 6.010 | 6.010 | 6.017 | 5.793 | 6.010 | 18,070,827 | 5.9487 | 3.75% |
| 2017-08-29 | 0 | 8.790 | 8.790 | 8.820 | 8.740 | 8.890 | 10,779,400 | 95,188,027 | 8.8305 | 5.793 | 5.793 | 5.813 | 5.760 | 5.859 | 16,356,212 | 5.8197 | -1.12% |
| 2017-08-28 | 0 | 8.890 | 8.860 | 8.890 | 8.750 | 8.950 | 11,142,600 | 98,944,680 | 8.8799 | 5.859 | 5.839 | 5.859 | 5.767 | 5.898 | 16,907,316 | 5.8522 | 0.45% |
| 2017-08-25 | 0 | 8.850 | 8.840 | 8.850 | 8.640 | 8.920 | 15,679,788 | 138,170,595 | 8.8120 | 5.833 | 5.826 | 5.833 | 5.694 | 5.879 | 23,791,856 | 5.8075 | 2.31% |
| 2017-08-24 | 0 | 8.650 | 8.600 | 8.650 | 8.500 | 8.660 | 13,547,360 | 116,468,347 | 8.5971 | 5.701 | 5.668 | 5.701 | 5.602 | 5.707 | 20,556,199 | 5.6659 | 2.25% |
| 2017-08-22 | 0 | 8.460 | 8.460 | 8.490 | 8.250 | 8.560 | 21,094,200 | 178,866,714 | 8.4794 | 5.575 | 5.575 | 5.595 | 5.437 | 5.641 | 32,007,459 | 5.5883 | 2.79% |
| 2017-08-21 | 0 | 8.230 | 8.230 | 8.250 | 8.200 | 8.340 | 12,994,000 | 107,397,331 | 8.2651 | 5.424 | 5.424 | 5.437 | 5.404 | 5.496 | 19,716,553 | 5.4471 | -0.36% |
| 2017-08-18 | 0 | 8.260 | 8.250 | 8.260 | 8.130 | 8.300 | 11,975,600 | 98,723,285 | 8.2437 | 5.444 | 5.437 | 5.444 | 5.358 | 5.470 | 18,171,276 | 5.4329 | -0.60% |
| 2017-08-17 | 0 | 8.310 | 8.300 | 8.310 | 8.230 | 8.430 | 11,625,600 | 96,831,309 | 8.3291 | 5.477 | 5.470 | 5.477 | 5.424 | 5.556 | 17,640,200 | 5.4892 | 0.48% |
| 2017-08-16 | 0 | 8.270 | 8.260 | 8.270 | 7.860 | 8.300 | 15,906,688 | 129,079,276 | 8.1148 | 5.450 | 5.444 | 5.450 | 5.180 | 5.470 | 24,136,145 | 5.3480 | 5.62% |
| 2017-08-15 | 0 | 7.830 | 7.830 | 7.850 | 7.830 | 8.080 | 3,396,400 | 26,974,046 | 7.9420 | 5.160 | 5.160 | 5.173 | 5.160 | 5.325 | 5,153,556 | 5.2341 | -1.14% |
| 2017-08-14 | 0 | 7.920 | 7.920 | 7.930 | 7.750 | 8.030 | 6,339,400 | 50,291,043 | 7.9331 | 5.220 | 5.220 | 5.226 | 5.108 | 5.292 | 9,619,141 | 5.2282 | 2.59% |
| 2017-08-11 | 0 | 7.720 | 7.710 | 7.720 | 7.690 | 7.950 | 8,501,000 | 66,256,695 | 7.7940 | 5.088 | 5.081 | 5.088 | 5.068 | 5.239 | 12,899,063 | 5.1366 | -2.28% |
| 2017-08-10 | 0 | 7.900 | 7.870 | 7.900 | 7.790 | 8.140 | 6,804,700 | 53,735,287 | 7.8968 | 5.206 | 5.187 | 5.206 | 5.134 | 5.365 | 10,325,168 | 5.2043 | -2.23% |
| 2017-08-09 | 0 | 8.080 | 8.070 | 8.080 | 7.990 | 8.160 | 3,478,760 | 28,030,325 | 8.0576 | 5.325 | 5.318 | 5.325 | 5.266 | 5.378 | 5,278,525 | 5.3103 | -0.12% |
| 2017-08-08 | 0 | 8.090 | 8.090 | 8.100 | 8.040 | 8.240 | 10,082,800 | 81,664,851 | 8.0994 | 5.332 | 5.332 | 5.338 | 5.299 | 5.430 | 15,299,220 | 5.3378 | 1.13% |
| 2017-08-07 | 0 | 8.000 | 8.000 | 8.020 | 7.910 | 8.060 | 6,253,300 | 50,005,081 | 7.9966 | 5.272 | 5.272 | 5.286 | 5.213 | 5.312 | 9,488,497 | 5.2701 | 1.01% |
| 2017-08-04 | 0 | 7.920 | 7.910 | 7.920 | 7.900 | 8.080 | 4,157,600 | 33,143,057 | 7.9717 | 5.220 | 5.213 | 5.220 | 5.206 | 5.325 | 6,308,569 | 5.2537 | -1.00% |
| 2017-08-03 | 0 | 8.000 | 7.970 | 8.000 | 7.880 | 8.100 | 6,991,200 | 56,048,708 | 8.0170 | 5.272 | 5.253 | 5.272 | 5.193 | 5.338 | 10,608,155 | 5.2835 | 0.63% |
| 2017-08-02 | 0 | 7.950 | 7.940 | 7.950 | 7.870 | 8.250 | 18,606,494 | 148,578,232 | 7.9853 | 5.239 | 5.233 | 5.239 | 5.187 | 5.437 | 28,232,718 | 5.2626 | -4.10% |
| 2017-08-01 | 0 | 8.290 | 8.230 | 8.290 | 8.200 | 8.320 | 6,827,700 | 56,314,570 | 8.2480 | 5.463 | 5.424 | 5.463 | 5.404 | 5.483 | 10,360,067 | 5.4357 | -0.48% |
| 2017-07-31 | 0 | 8.330 | 8.320 | 8.330 | 8.000 | 8.360 | 15,532,770 | 128,399,949 | 8.2664 | 5.490 | 5.483 | 5.490 | 5.272 | 5.510 | 23,568,777 | 5.4479 | 4.26% |
| 2017-07-28 | 0 | 7.990 | 7.940 | 7.990 | 7.850 | 8.020 | 6,728,000 | 53,262,970 | 7.9166 | 5.266 | 5.233 | 5.266 | 5.173 | 5.286 | 10,208,786 | 5.2174 | 0.38% |
| 2017-07-27 | 0 | 7.960 | 7.960 | 7.980 | 7.930 | 8.110 | 7,314,426 | 58,401,693 | 7.9845 | 5.246 | 5.246 | 5.259 | 5.226 | 5.345 | 11,098,605 | 5.2621 | -1.85% |
| 2017-07-26 | 0 | 8.110 | 8.100 | 8.110 | 7.970 | 8.130 | 7,217,970 | 58,083,749 | 8.0471 | 5.345 | 5.338 | 5.345 | 5.253 | 5.358 | 10,952,247 | 5.3034 | 0.87% |
| 2017-07-25 | 0 | 8.040 | 8.040 | 8.050 | 8.010 | 8.140 | 5,530,420 | 44,653,557 | 8.0742 | 5.299 | 5.299 | 5.305 | 5.279 | 5.365 | 8,391,629 | 5.3212 | 0.50% |
| 2017-07-24 | 0 | 8.000 | 7.990 | 8.000 | 7.990 | 8.170 | 17,738,000 | 143,147,020 | 8.0701 | 5.272 | 5.266 | 5.272 | 5.266 | 5.384 | 26,914,901 | 5.3185 | -0.99% |
| 2017-07-21 | 0 | 8.080 | 8.080 | 8.100 | 7.910 | 8.370 | 15,387,001 | 125,275,407 | 8.1416 | 5.325 | 5.325 | 5.338 | 5.213 | 5.516 | 23,347,593 | 5.3657 | 1.76% |
| 2017-07-20 | 0 | 7.940 | 7.940 | 7.990 | 7.930 | 8.080 | 6,638,800 | 53,229,080 | 8.0179 | 5.233 | 5.233 | 5.266 | 5.226 | 5.325 | 10,073,438 | 5.2841 | -1.73% |
| 2017-07-19 | 0 | 8.080 | 8.080 | 8.090 | 7.620 | 8.100 | 15,784,000 | 125,448,292 | 7.9478 | 5.325 | 5.325 | 5.332 | 5.022 | 5.338 | 23,949,983 | 5.2379 | 4.94% |
| 2017-07-18 | 0 | 7.700 | 7.680 | 7.700 | 7.600 | 7.800 | 6,838,260 | 52,570,861 | 7.6878 | 5.075 | 5.061 | 5.075 | 5.009 | 5.141 | 10,376,090 | 5.0665 | -0.65% |
| 2017-07-17 | 0 | 7.750 | 7.750 | 7.780 | 7.710 | 7.920 | 6,189,060 | 48,324,014 | 7.8080 | 5.108 | 5.108 | 5.127 | 5.081 | 5.220 | 9,391,021 | 5.1458 | -0.39% |
| 2017-07-14 | 0 | 7.780 | 7.780 | 7.800 | 7.770 | 7.900 | 9,385,114 | 73,554,995 | 7.8374 | 5.127 | 5.127 | 5.141 | 5.121 | 5.206 | 14,240,580 | 5.1652 | 0.26% |
| 2017-07-13 | 0 | 7.760 | 7.760 | 7.800 | 7.690 | 7.970 | 22,462,827 | 176,050,449 | 7.8374 | 5.114 | 5.114 | 5.141 | 5.068 | 5.253 | 34,084,157 | 5.1652 | 1.70% |
| 2017-07-12 | 0 | 7.630 | 7.620 | 7.630 | 7.510 | 7.730 | 15,224,550 | 115,822,488 | 7.6076 | 5.028 | 5.022 | 5.028 | 4.949 | 5.094 | 23,101,097 | 5.0137 | 1.87% |
| 2017-07-11 | 0 | 7.490 | 7.480 | 7.490 | 7.410 | 7.550 | 13,215,500 | 98,998,145 | 7.4911 | 4.936 | 4.930 | 4.936 | 4.883 | 4.976 | 20,052,648 | 4.9369 | 1.08% |
| 2017-07-10 | 0 | 7.410 | 7.410 | 7.420 | 7.400 | 7.580 | 13,647,975 | 102,134,079 | 7.4835 | 4.883 | 4.883 | 4.890 | 4.877 | 4.996 | 20,708,868 | 4.9319 | 0.14% |
| 2017-07-07 | 0 | 7.400 | 7.390 | 7.400 | 7.320 | 7.500 | 7,793,820 | 57,671,908 | 7.3997 | 4.877 | 4.870 | 4.877 | 4.824 | 4.943 | 11,826,017 | 4.8767 | -0.67% |
| 2017-07-06 | 0 | 7.450 | 7.420 | 7.450 | 7.310 | 7.450 | 8,321,400 | 61,561,580 | 7.3980 | 4.910 | 4.890 | 4.910 | 4.818 | 4.910 | 12,626,545 | 4.8756 | 1.22% |
| 2017-07-05 | 0 | 7.360 | 7.360 | 7.370 | 7.160 | 7.420 | 8,910,680 | 65,411,043 | 7.3407 | 4.851 | 4.851 | 4.857 | 4.719 | 4.890 | 13,520,694 | 4.8378 | 0.41% |
| 2017-07-04 | 0 | 7.330 | 7.330 | 7.340 | 7.300 | 7.480 | 9,407,000 | 69,376,392 | 7.3750 | 4.831 | 4.831 | 4.837 | 4.811 | 4.930 | 14,273,789 | 4.8604 | -1.08% |
| 2017-07-03 | 0 | 7.410 | 7.410 | 7.430 | 7.310 | 7.440 | 10,929,353 | 80,837,534 | 7.3964 | 4.883 | 4.883 | 4.897 | 4.818 | 4.903 | 16,583,744 | 4.8745 | 2.21% |
| 2017-06-30 | 0 | 7.250 | 7.250 | 7.280 | 7.150 | 7.420 | 14,415,760 | 105,157,322 | 7.2946 | 4.778 | 4.778 | 4.798 | 4.712 | 4.890 | 21,873,873 | 4.8074 | 0.55% |
| 2017-06-29 | 0 | 7.210 | 7.200 | 7.210 | 7.040 | 7.240 | 16,165,400 | 116,283,448 | 7.1934 | 4.752 | 4.745 | 4.752 | 4.640 | 4.771 | 24,528,704 | 4.7407 | 3.00% |
| 2017-06-28 | 0 | 7.000 | 6.960 | 7.000 | 6.820 | 7.000 | 6,039,400 | 41,960,384 | 6.9478 | 4.613 | 4.587 | 4.613 | 4.495 | 4.613 | 9,163,934 | 4.5789 | 0.43% |
| 2017-06-27 | 0 | 6.970 | 6.970 | 6.990 | 6.970 | 7.020 | 1,600,000 | 11,185,365 | 6.9909 | 4.594 | 4.594 | 4.607 | 4.594 | 4.626 | 2,427,773 | 4.6073 | -0.29% |
| 2017-06-26 | 0 | 6.990 | 6.980 | 6.990 | 6.870 | 7.040 | 4,035,000 | 28,202,355 | 6.9894 | 4.607 | 4.600 | 4.607 | 4.528 | 4.640 | 6,122,541 | 4.6063 | 1.45% |
| 2017-06-23 | 0 | 6.890 | 6.880 | 6.890 | 6.890 | 7.010 | 2,785,000 | 19,314,970 | 6.9354 | 4.541 | 4.534 | 4.541 | 4.541 | 4.620 | 4,225,843 | 4.5707 | -0.58% |
| 2017-06-22 | 0 | 6.930 | 6.930 | 6.960 | 6.920 | 7.070 | 6,785,000 | 47,598,765 | 7.0153 | 4.567 | 4.567 | 4.587 | 4.561 | 4.659 | 10,295,276 | 4.6234 | -1.00% |
| 2017-06-21 | 0 | 7.000 | 7.000 | 7.020 | 6.840 | 7.100 | 10,739,304 | 75,487,072 | 7.0290 | 4.613 | 4.613 | 4.626 | 4.508 | 4.679 | 16,295,372 | 4.6324 | 1.45% |
| 2017-06-20 | 0 | 6.900 | 6.900 | 6.910 | 6.760 | 6.950 | 6,589,000 | 45,390,830 | 6.8889 | 4.547 | 4.547 | 4.554 | 4.455 | 4.580 | 9,997,874 | 4.5400 | 1.47% |
| 2017-06-19 | 0 | 6.800 | 6.790 | 6.800 | 6.680 | 6.830 | 7,809,000 | 53,055,881 | 6.7942 | 4.481 | 4.475 | 4.481 | 4.402 | 4.501 | 11,849,051 | 4.4776 | 1.80% |
| 2017-06-16 | 0 | 6.680 | 6.680 | 6.730 | 6.680 | 6.810 | 9,183,534 | 62,019,986 | 6.7534 | 4.402 | 4.402 | 4.435 | 4.402 | 4.488 | 13,934,711 | 4.4508 | -0.74% |
| 2017-06-15 | 0 | 6.730 | 6.720 | 6.730 | 6.640 | 6.820 | 3,827,000 | 25,709,595 | 6.7180 | 4.435 | 4.429 | 4.435 | 4.376 | 4.495 | 5,806,930 | 4.4274 | -1.03% |
| 2017-06-14 | 0 | 6.800 | 6.790 | 6.800 | 6.740 | 6.870 | 5,753,688 | 39,140,815 | 6.8027 | 4.481 | 4.475 | 4.481 | 4.442 | 4.528 | 8,730,406 | 4.4833 | 1.34% |
| 2017-06-13 | 0 | 6.710 | 6.710 | 6.730 | 6.520 | 6.770 | 15,648,499 | 104,051,956 | 6.6493 | 4.422 | 4.422 | 4.435 | 4.297 | 4.462 | 23,744,380 | 4.3822 | -0.15% |
| 2017-06-12 | 0 | 6.720 | 6.710 | 6.720 | 6.670 | 6.880 | 10,497,800 | 70,439,220 | 6.7099 | 4.429 | 4.422 | 4.429 | 4.396 | 4.534 | 15,928,924 | 4.4221 | -1.75% |
| 2017-06-09 | 0 | 6.840 | 6.830 | 6.840 | 6.720 | 6.980 | 8,584,540 | 58,359,713 | 6.7982 | 4.508 | 4.501 | 4.508 | 4.429 | 4.600 | 13,025,823 | 4.4803 | -1.44% |
| 2017-06-08 | 0 | 6.940 | 6.930 | 6.940 | 6.850 | 6.950 | 3,871,135 | 26,770,503 | 6.9154 | 4.574 | 4.567 | 4.574 | 4.514 | 4.580 | 5,873,899 | 4.5575 | 1.46% |
| 2017-06-07 | 0 | 6.840 | 6.840 | 6.850 | 6.810 | 6.920 | 3,788,936 | 26,042,937 | 6.8734 | 4.508 | 4.508 | 4.514 | 4.488 | 4.561 | 5,749,173 | 4.5299 | 0.59% |
| 2017-06-06 | 0 | 6.800 | 6.800 | 6.820 | 6.800 | 6.920 | 5,767,110 | 39,464,281 | 6.8430 | 4.481 | 4.481 | 4.495 | 4.481 | 4.561 | 8,750,772 | 4.5098 | -0.44% |
| 2017-06-05 | 0 | 6.830 | 6.830 | 6.840 | 6.830 | 6.980 | 6,819,217 | 46,967,695 | 6.8875 | 4.501 | 4.501 | 4.508 | 4.501 | 4.600 | 10,347,195 | 4.5392 | -0.29% |
| 2017-06-02 | 0 | 6.850 | 6.840 | 6.850 | 6.790 | 6.950 | 5,786,350 | 39,633,688 | 6.8495 | 4.514 | 4.508 | 4.514 | 4.475 | 4.580 | 8,779,966 | 4.5141 | -0.72% |
| 2017-06-01 | 0 | 6.900 | 6.890 | 6.900 | 6.720 | 6.930 | 12,831,115 | 88,213,033 | 6.8749 | 4.547 | 4.541 | 4.547 | 4.429 | 4.567 | 19,469,399 | 4.5309 | 1.92% |
| 2017-05-31 | 0 | 6.770 | 6.760 | 6.770 | 6.650 | 6.800 | 8,976,000 | 60,597,165 | 6.7510 | 4.462 | 4.455 | 4.462 | 4.383 | 4.481 | 13,619,808 | 4.4492 | 1.80% |
| 2017-05-29 | 0 | 6.650 | 6.650 | 6.660 | 6.600 | 6.730 | 1,467,200 | 9,773,564 | 6.6614 | 4.383 | 4.383 | 4.389 | 4.350 | 4.435 | 2,226,268 | 4.3901 | 0.15% |
| 2017-05-26 | 0 | 6.640 | 6.620 | 6.640 | 6.590 | 6.760 | 2,486,001 | 16,591,736 | 6.6741 | 4.376 | 4.363 | 4.376 | 4.343 | 4.455 | 3,772,154 | 4.3985 | 0.76% |
| 2017-05-25 | 0 | 6.590 | 6.590 | 6.600 | 6.510 | 6.640 | 5,143,800 | 33,845,150 | 6.5798 | 4.343 | 4.343 | 4.350 | 4.290 | 4.376 | 7,804,988 | 4.3363 | 0.61% |
| 2017-05-24 | 0 | 6.550 | 6.550 | 6.560 | 6.440 | 6.580 | 8,751,000 | 57,028,500 | 6.5168 | 4.317 | 4.317 | 4.323 | 4.244 | 4.336 | 13,278,402 | 4.2948 | 0.00% |
| 2017-05-23 | 0 | 6.550 | 6.550 | 6.560 | 6.530 | 6.710 | 11,943,400 | 79,295,224 | 6.6393 | 4.317 | 4.317 | 4.323 | 4.304 | 4.422 | 18,122,417 | 4.3755 | -1.50% |
| 2017-05-22 | 0 | 6.650 | 6.640 | 6.650 | 6.480 | 6.660 | 15,514,826 | 102,325,441 | 6.5953 | 4.383 | 4.376 | 4.383 | 4.271 | 4.389 | 23,541,550 | 4.3466 | 2.31% |
| 2017-05-19 | 0 | 6.500 | 6.500 | 6.510 | 6.370 | 6.510 | 6,972,000 | 44,917,355 | 6.4425 | 4.284 | 4.284 | 4.290 | 4.198 | 4.290 | 10,579,022 | 4.2459 | 0.62% |
| 2017-05-18 | 0 | 6.460 | 6.440 | 6.460 | 6.340 | 6.500 | 7,116,000 | 46,012,914 | 6.4661 | 4.257 | 4.244 | 4.257 | 4.178 | 4.284 | 10,797,522 | 4.2614 | -1.07% |
| 2017-05-17 | 0 | 6.530 | 6.530 | 6.540 | 6.430 | 6.540 | 6,165,361 | 40,090,787 | 6.5026 | 4.304 | 4.304 | 4.310 | 4.238 | 4.310 | 9,355,062 | 4.2855 | 1.40% |
| 2017-05-16 | 0 | 6.440 | 6.440 | 6.450 | 6.400 | 6.490 | 5,338,000 | 34,445,965 | 6.4530 | 4.244 | 4.244 | 4.251 | 4.218 | 4.277 | 8,099,658 | 4.2528 | 0.94% |
| 2017-05-15 | 0 | 6.380 | 6.380 | 6.390 | 6.300 | 6.480 | 3,990,000 | 25,352,880 | 6.3541 | 4.205 | 4.205 | 4.211 | 4.152 | 4.271 | 6,054,260 | 4.1876 | -0.31% |
| 2017-05-12 | 0 | 6.400 | 6.400 | 6.410 | 6.350 | 6.520 | 6,550,664 | 41,894,782 | 6.3955 | 4.218 | 4.218 | 4.224 | 4.185 | 4.297 | 9,939,704 | 4.2149 | -0.78% |
| 2017-05-11 | 0 | 6.560 | 6.550 | 6.560 | 6.450 | 6.700 | 13,261,000 | 87,047,585 | 6.5642 | 4.251 | 4.244 | 4.251 | 4.180 | 4.342 | 20,464,849 | 4.2535 | 0.00% |
| 2017-05-10 | 0 | 6.560 | 6.560 | 6.580 | 6.510 | 6.700 | 16,626,000 | 109,655,935 | 6.5954 | 4.251 | 4.251 | 4.264 | 4.218 | 4.342 | 25,657,837 | 4.2738 | 0.92% |
| 2017-05-09 | 0 | 6.500 | 6.500 | 6.550 | 6.240 | 6.600 | 38,329,740 | 246,752,084 | 6.4376 | 4.212 | 4.212 | 4.244 | 4.043 | 4.277 | 59,151,823 | 4.1715 | 5.69% |
| 2017-05-08 | 0 | 6.150 | 6.140 | 6.150 | 6.030 | 6.180 | 10,519,000 | 64,307,150 | 6.1134 | 3.985 | 3.979 | 3.985 | 3.907 | 4.005 | 16,233,296 | 3.9614 | 1.99% |
| 2017-05-05 | 0 | 6.030 | 6.030 | 6.040 | 6.000 | 6.140 | 12,156,000 | 73,420,018 | 6.0398 | 3.907 | 3.907 | 3.914 | 3.888 | 3.979 | 18,759,573 | 3.9137 | -0.99% |
| 2017-05-04 | 0 | 6.090 | 6.090 | 6.100 | 6.040 | 6.150 | 9,643,000 | 58,727,890 | 6.0902 | 3.946 | 3.946 | 3.953 | 3.914 | 3.985 | 14,881,422 | 3.9464 | -1.46% |
| 2017-05-02 | 0 | 6.180 | 6.170 | 6.180 | 6.120 | 6.270 | 7,123,301 | 44,038,469 | 6.1823 | 4.005 | 3.998 | 4.005 | 3.966 | 4.063 | 10,992,932 | 4.0061 | 1.31% |
| 2017-04-28 | 0 | 6.100 | 6.100 | 6.110 | 6.080 | 6.150 | 3,942,892 | 24,117,863 | 6.1168 | 3.953 | 3.953 | 3.959 | 3.940 | 3.985 | 6,084,812 | 3.9636 | -0.16% |
| 2017-04-27 | 0 | 6.110 | 6.110 | 6.120 | 6.090 | 6.260 | 11,607,997 | 71,104,288 | 6.1255 | 3.959 | 3.959 | 3.966 | 3.946 | 4.056 | 17,913,875 | 3.9692 | -2.55% |
| 2017-04-26 | 0 | 6.270 | 6.240 | 6.270 | 6.180 | 6.390 | 11,227,000 | 70,316,130 | 6.2631 | 4.063 | 4.043 | 4.063 | 4.005 | 4.141 | 17,325,907 | 4.0584 | -0.95% |
| 2017-04-25 | 0 | 6.330 | 6.310 | 6.330 | 6.270 | 6.350 | 13,673,000 | 86,446,480 | 6.3224 | 4.102 | 4.089 | 4.102 | 4.063 | 4.115 | 21,100,662 | 4.0969 | 0.96% |
| 2017-04-24 | 0 | 6.270 | 6.250 | 6.270 | 6.190 | 6.310 | 7,945,222 | 49,691,116 | 6.2542 | 4.063 | 4.050 | 4.063 | 4.011 | 4.089 | 12,261,350 | 4.0527 | 0.97% |
| 2017-04-21 | 0 | 6.210 | 6.200 | 6.210 | 6.150 | 6.210 | 5,740,722 | 35,522,606 | 6.1878 | 4.024 | 4.018 | 4.024 | 3.985 | 4.024 | 8,859,287 | 4.0096 | 0.81% |
| 2017-04-20 | 0 | 6.160 | 6.150 | 6.160 | 6.080 | 6.180 | 4,669,900 | 28,628,805 | 6.1305 | 3.992 | 3.985 | 3.992 | 3.940 | 4.005 | 7,206,756 | 3.9725 | 0.00% |
| 2017-04-19 | 0 | 6.160 | 6.160 | 6.180 | 6.010 | 6.250 | 8,613,600 | 52,672,586 | 6.1150 | 3.992 | 3.992 | 4.005 | 3.894 | 4.050 | 13,292,815 | 3.9625 | -0.16% |
| 2017-04-18 | 0 | 6.170 | 6.170 | 6.180 | 6.150 | 6.280 | 8,659,400 | 53,719,910 | 6.2037 | 3.998 | 3.998 | 4.005 | 3.985 | 4.069 | 13,363,495 | 4.0199 | -1.28% |
| 2017-04-13 | 0 | 6.250 | 6.250 | 6.260 | 6.210 | 6.300 | 5,691,000 | 35,610,640 | 6.2574 | 4.050 | 4.050 | 4.056 | 4.024 | 4.082 | 8,782,554 | 4.0547 | -0.16% |
| 2017-04-12 | 0 | 6.260 | 6.250 | 6.260 | 6.150 | 6.280 | 6,953,800 | 43,445,204 | 6.2477 | 4.056 | 4.050 | 4.056 | 3.985 | 4.069 | 10,731,352 | 4.0484 | 0.32% |
| 2017-04-11 | 0 | 6.240 | 6.210 | 6.240 | 6.150 | 6.350 | 9,445,539 | 58,575,610 | 6.2014 | 4.043 | 4.024 | 4.043 | 3.985 | 4.115 | 14,576,693 | 4.0184 | -0.48% |
| 2017-04-10 | 0 | 6.270 | 6.260 | 6.270 | 6.180 | 6.320 | 12,283,406 | 77,156,960 | 6.2814 | 4.063 | 4.056 | 4.063 | 4.005 | 4.095 | 18,956,191 | 4.0703 | 0.97% |
| 2017-04-07 | 0 | 6.210 | 6.210 | 6.220 | 6.060 | 6.250 | 15,437,871 | 95,360,039 | 6.1770 | 4.024 | 4.024 | 4.030 | 3.927 | 4.050 | 23,824,274 | 4.0026 | 0.00% |
| 2017-04-06 | 0 | 6.210 | 6.200 | 6.210 | 5.860 | 6.250 | 30,820,412 | 187,161,846 | 6.0727 | 4.024 | 4.018 | 4.024 | 3.797 | 4.050 | 47,563,160 | 3.9350 | 4.55% |
| 2017-04-05 | 0 | 5.940 | 5.930 | 5.940 | 5.880 | 5.980 | 13,450,660 | 79,475,411 | 5.9087 | 3.849 | 3.843 | 3.849 | 3.810 | 3.875 | 20,757,539 | 3.8287 | 0.51% |
| 2017-04-03 | 0 | 5.910 | 5.900 | 5.910 | 5.860 | 5.980 | 5,144,200 | 30,452,218 | 5.9197 | 3.830 | 3.823 | 3.830 | 3.797 | 3.875 | 7,938,713 | 3.8359 | -0.51% |
| 2017-03-31 | 0 | 5.940 | 5.940 | 5.950 | 5.860 | 5.960 | 8,023,824 | 47,510,469 | 5.9212 | 3.849 | 3.849 | 3.856 | 3.797 | 3.862 | 12,382,652 | 3.8369 | 0.00% |
| 2017-03-30 | 0 | 5.940 | 5.930 | 5.940 | 5.870 | 5.980 | 2,734,766 | 16,164,385 | 5.9107 | 3.849 | 3.843 | 3.849 | 3.804 | 3.875 | 4,220,389 | 3.8301 | 0.17% |
| 2017-03-29 | 0 | 5.930 | 5.910 | 5.930 | 5.860 | 6.070 | 10,188,459 | 60,224,376 | 5.9110 | 3.843 | 3.830 | 3.843 | 3.797 | 3.933 | 15,723,194 | 3.8303 | 0.51% |
| 2017-03-28 | 0 | 5.900 | 5.900 | 5.910 | 5.850 | 6.070 | 18,801,697 | 111,067,987 | 5.9073 | 3.823 | 3.823 | 3.830 | 3.791 | 3.933 | 29,015,450 | 3.8279 | -1.01% |
| 2017-03-27 | 0 | 5.960 | 5.950 | 5.960 | 5.920 | 6.150 | 14,092,625 | 84,460,531 | 5.9932 | 3.862 | 3.856 | 3.862 | 3.836 | 3.985 | 21,748,242 | 3.8836 | -3.25% |
| 2017-03-24 | 0 | 6.160 | 6.150 | 6.160 | 6.070 | 6.190 | 6,671,350 | 40,858,201 | 6.1244 | 3.992 | 3.985 | 3.992 | 3.933 | 4.011 | 10,295,466 | 3.9686 | 0.16% |
| 2017-03-23 | 0 | 6.150 | 6.150 | 6.180 | 6.120 | 6.200 | 8,010,740 | 49,429,577 | 6.1704 | 3.985 | 3.985 | 4.005 | 3.966 | 4.018 | 12,362,460 | 3.9984 | 0.16% |
| 2017-03-22 | 0 | 6.140 | 6.140 | 6.150 | 6.040 | 6.250 | 25,161,000 | 153,597,720 | 6.1046 | 3.979 | 3.979 | 3.985 | 3.914 | 4.050 | 38,829,354 | 3.9557 | -2.54% |
| 2017-03-21 | 0 | 6.300 | 6.290 | 6.300 | 6.240 | 6.330 | 8,319,693 | 52,321,281 | 6.2888 | 4.082 | 4.076 | 4.082 | 4.043 | 4.102 | 12,839,247 | 4.0751 | 0.16% |
| 2017-03-20 | 0 | 6.290 | 6.290 | 6.300 | 6.210 | 6.400 | 11,552,166 | 72,392,204 | 6.2665 | 4.076 | 4.076 | 4.082 | 4.024 | 4.147 | 17,827,715 | 4.0607 | -1.26% |
| 2017-03-17 | 0 | 6.370 | 6.340 | 6.370 | 6.210 | 6.410 | 18,856,756 | 119,266,136 | 6.3248 | 4.128 | 4.108 | 4.128 | 4.024 | 4.154 | 29,100,419 | 4.0984 | 1.43% |
| 2017-03-16 | 0 | 6.280 | 6.280 | 6.300 | 6.160 | 6.320 | 18,349,667 | 114,896,279 | 6.2615 | 4.069 | 4.069 | 4.082 | 3.992 | 4.095 | 28,317,861 | 4.0574 | 2.45% |
| 2017-03-15 | 0 | 6.130 | 6.120 | 6.130 | 6.050 | 6.180 | 10,815,232 | 66,003,631 | 6.1028 | 3.972 | 3.966 | 3.972 | 3.920 | 4.005 | 16,690,452 | 3.9546 | -0.65% |
| 2017-03-14 | 0 | 6.170 | 6.140 | 6.170 | 6.130 | 6.320 | 14,569,350 | 90,065,957 | 6.1819 | 3.998 | 3.979 | 3.998 | 3.972 | 4.095 | 22,483,941 | 4.0058 | -1.91% |
| 2017-03-13 | 0 | 6.290 | 6.280 | 6.290 | 6.130 | 6.330 | 11,339,256 | 71,149,324 | 6.2746 | 4.076 | 4.069 | 4.076 | 3.972 | 4.102 | 17,499,145 | 4.0659 | 1.13% |
| 2017-03-10 | 0 | 6.220 | 6.220 | 6.230 | 6.170 | 6.470 | 29,803,386 | 186,510,290 | 6.2580 | 4.030 | 4.030 | 4.037 | 3.998 | 4.192 | 45,993,649 | 4.0551 | -1.89% |
| 2017-03-09 | 0 | 6.340 | 6.330 | 6.340 | 6.230 | 6.690 | 39,647,358 | 252,980,196 | 6.3808 | 4.108 | 4.102 | 4.108 | 4.037 | 4.335 | 61,185,219 | 4.1347 | -5.37% |
| 2017-03-08 | 0 | 6.700 | 6.700 | 6.710 | 6.570 | 6.850 | 30,303,933 | 202,416,496 | 6.6795 | 4.342 | 4.342 | 4.348 | 4.257 | 4.439 | 46,766,111 | 4.3283 | -2.62% |
| 2017-03-07 | 0 | 6.880 | 6.850 | 6.880 | 6.760 | 6.890 | 8,563,207 | 58,532,868 | 6.8354 | 4.458 | 4.439 | 4.458 | 4.380 | 4.465 | 13,215,047 | 4.4293 | 1.03% |
| 2017-03-06 | 0 | 6.810 | 6.810 | 6.820 | 6.750 | 6.820 | 6,995,800 | 47,551,916 | 6.7972 | 4.413 | 4.413 | 4.419 | 4.374 | 4.419 | 10,796,168 | 4.4045 | 0.15% |
| 2017-03-03 | 0 | 6.800 | 6.800 | 6.810 | 6.750 | 6.870 | 9,352,922 | 63,688,832 | 6.8095 | 4.406 | 4.406 | 4.413 | 4.374 | 4.452 | 14,433,763 | 4.4125 | 0.15% |
| 2017-03-02 | 0 | 6.790 | 6.770 | 6.790 | 6.750 | 6.950 | 23,175,000 | 158,754,393 | 6.8502 | 4.400 | 4.387 | 4.400 | 4.374 | 4.504 | 35,764,487 | 4.4389 | -1.16% |
| 2017-03-01 | 0 | 6.870 | 6.860 | 6.870 | 6.820 | 7.020 | 29,738,812 | 204,967,310 | 6.8922 | 4.452 | 4.445 | 4.452 | 4.419 | 4.549 | 45,893,997 | 4.4661 | -2.41% |
| 2017-02-28 | 0 | 7.040 | 7.040 | 7.050 | 6.590 | 7.610 | 67,966,600 | 470,934,384 | 6.9289 | 4.562 | 4.562 | 4.568 | 4.270 | 4.931 | 104,888,484 | 4.4899 | -4.86% |
| 2017-02-27 | 0 | 7.400 | 7.400 | 7.410 | 7.160 | 7.480 | 13,960,800 | 102,991,768 | 7.3772 | 4.795 | 4.795 | 4.802 | 4.640 | 4.847 | 21,544,805 | 4.7804 | 2.78% |
| 2017-02-24 | 0 | 7.200 | 7.200 | 7.230 | 7.200 | 7.590 | 20,429,564 | 149,805,095 | 7.3328 | 4.666 | 4.666 | 4.685 | 4.666 | 4.918 | 31,527,633 | 4.7515 | -5.14% |
| 2017-02-23 | 0 | 7.590 | 7.550 | 7.590 | 7.510 | 7.830 | 17,191,220 | 131,326,524 | 7.6392 | 4.918 | 4.892 | 4.918 | 4.866 | 5.074 | 26,530,105 | 4.9501 | -1.30% |
| 2017-02-22 | 0 | 7.690 | 7.680 | 7.690 | 7.190 | 7.690 | 23,944,200 | 180,913,599 | 7.5556 | 4.983 | 4.977 | 4.983 | 4.659 | 4.983 | 36,951,544 | 4.8960 | 6.07% |
| 2017-02-21 | 0 | 7.250 | 7.240 | 7.250 | 7.150 | 7.420 | 7,432,635 | 54,245,402 | 7.2983 | 4.698 | 4.691 | 4.698 | 4.633 | 4.808 | 11,470,308 | 4.7292 | -0.82% |
| 2017-02-20 | 0 | 7.310 | 7.310 | 7.320 | 7.100 | 7.330 | 11,011,400 | 79,856,426 | 7.2522 | 4.737 | 4.737 | 4.743 | 4.601 | 4.750 | 16,993,186 | 4.6993 | 2.67% |
| 2017-02-17 | 0 | 7.120 | 7.110 | 7.120 | 7.040 | 7.190 | 9,093,525 | 64,677,629 | 7.1125 | 4.614 | 4.607 | 4.614 | 4.562 | 4.659 | 14,033,452 | 4.6088 | 0.56% |
| 2017-02-16 | 0 | 7.080 | 7.070 | 7.080 | 6.980 | 7.170 | 16,342,420 | 114,939,611 | 7.0332 | 4.588 | 4.581 | 4.588 | 4.523 | 4.646 | 25,220,206 | 4.5574 | -0.28% |
| 2017-02-15 | 0 | 7.100 | 7.100 | 7.110 | 6.940 | 7.180 | 21,175,800 | 150,707,318 | 7.1170 | 4.601 | 4.601 | 4.607 | 4.497 | 4.653 | 32,679,251 | 4.6117 | 2.75% |
| 2017-02-14 | 0 | 6.910 | 6.910 | 6.920 | 6.800 | 7.000 | 17,144,000 | 118,146,195 | 6.8914 | 4.478 | 4.478 | 4.484 | 4.406 | 4.536 | 26,457,233 | 4.4656 | -1.00% |
| 2017-02-13 | 0 | 6.980 | 6.970 | 6.980 | 6.930 | 7.070 | 19,752,000 | 138,296,249 | 7.0016 | 4.523 | 4.516 | 4.523 | 4.491 | 4.581 | 30,481,992 | 4.5370 | -1.69% |
| 2017-02-10 | 0 | 7.100 | 7.100 | 7.110 | 7.000 | 7.250 | 13,894,004 | 98,251,038 | 7.0715 | 4.601 | 4.601 | 4.607 | 4.536 | 4.698 | 21,441,723 | 4.5822 | -0.98% |
| 2017-02-09 | 0 | 7.170 | 7.160 | 7.170 | 7.170 | 7.440 | 13,407,615 | 97,151,251 | 7.2460 | 4.646 | 4.640 | 4.646 | 4.646 | 4.821 | 20,691,110 | 4.6953 | -1.78% |
| 2017-02-08 | 0 | 7.300 | 7.300 | 7.310 | 7.040 | 7.310 | 15,058,600 | 108,705,738 | 7.2188 | 4.730 | 4.730 | 4.737 | 4.562 | 4.737 | 23,238,969 | 4.6777 | 2.53% |
| 2017-02-07 | 0 | 7.120 | 7.120 | 7.130 | 7.000 | 7.160 | 10,494,600 | 74,601,875 | 7.1086 | 4.614 | 4.614 | 4.620 | 4.536 | 4.640 | 16,195,641 | 4.6063 | 1.57% |
| 2017-02-06 | 0 | 7.010 | 7.000 | 7.010 | 6.970 | 7.080 | 12,158,100 | 85,229,284 | 7.0101 | 4.542 | 4.536 | 4.542 | 4.516 | 4.588 | 18,762,814 | 4.5425 | 0.00% |
| 2017-02-03 | 0 | 7.010 | 7.000 | 7.010 | 6.970 | 7.160 | 13,270,350 | 93,381,651 | 7.0369 | 4.542 | 4.536 | 4.542 | 4.516 | 4.640 | 20,479,278 | 4.5598 | -1.54% |
| 2017-02-02 | 0 | 7.120 | 7.110 | 7.120 | 6.900 | 7.180 | 15,086,420 | 107,162,348 | 7.1032 | 4.614 | 4.607 | 4.614 | 4.471 | 4.653 | 23,281,902 | 4.6028 | 2.01% |
| 2017-02-01 | 0 | 6.980 | 6.970 | 6.980 | 6.850 | 7.030 | 10,141,600 | 70,369,784 | 6.9387 | 4.523 | 4.516 | 4.523 | 4.439 | 4.555 | 15,650,879 | 4.4962 | -0.43% |
| 2017-01-27 | 0 | 7.010 | 7.010 | 7.020 | 6.960 | 7.110 | 8,122,000 | 57,203,280 | 7.0430 | 4.542 | 4.542 | 4.549 | 4.510 | 4.607 | 12,534,160 | 4.5638 | 0.14% |
| 2017-01-26 | 0 | 7.000 | 6.990 | 7.000 | 6.960 | 7.120 | 8,250,858 | 58,069,811 | 7.0380 | 4.536 | 4.529 | 4.536 | 4.510 | 4.614 | 12,733,019 | 4.5606 | -0.28% |
| 2017-01-25 | 0 | 7.020 | 7.020 | 7.030 | 6.960 | 7.130 | 32,393,300 | 228,036,078 | 7.0396 | 4.549 | 4.549 | 4.555 | 4.510 | 4.620 | 49,990,497 | 4.5616 | 1.15% |
| 2017-01-24 | 0 | 6.940 | 6.930 | 6.940 | 6.900 | 7.050 | 22,871,000 | 159,164,900 | 6.9592 | 4.497 | 4.491 | 4.497 | 4.471 | 4.568 | 35,295,344 | 4.5095 | 3.89% |
| 2017-01-23 | 0 | 6.680 | 6.670 | 6.680 | 6.540 | 6.710 | 10,117,800 | 67,413,473 | 6.6629 | 4.329 | 4.322 | 4.329 | 4.238 | 4.348 | 15,614,150 | 4.3175 | 1.98% |
| 2017-01-20 | 0 | 6.550 | 6.540 | 6.550 | 6.400 | 6.600 | 5,821,000 | 38,176,068 | 6.5583 | 4.244 | 4.238 | 4.244 | 4.147 | 4.277 | 8,983,175 | 4.2497 | 0.77% |
| 2017-01-19 | 0 | 6.500 | 6.500 | 6.510 | 6.360 | 6.550 | 6,076,000 | 39,167,185 | 6.4462 | 4.212 | 4.212 | 4.218 | 4.121 | 4.244 | 9,376,700 | 4.1771 | -0.91% |
| 2017-01-18 | 0 | 6.560 | 6.550 | 6.560 | 6.480 | 6.610 | 9,471,929 | 62,049,464 | 6.5509 | 4.251 | 4.244 | 4.251 | 4.199 | 4.283 | 14,617,419 | 4.2449 | 1.71% |
| 2017-01-17 | 0 | 6.450 | 6.450 | 6.460 | 6.380 | 6.520 | 7,553,220 | 48,802,299 | 6.4611 | 4.180 | 4.180 | 4.186 | 4.134 | 4.225 | 11,656,399 | 4.1867 | 1.10% |
| 2017-01-16 | 0 | 6.380 | 6.380 | 6.400 | 6.300 | 6.460 | 7,186,600 | 45,738,394 | 6.3644 | 4.134 | 4.134 | 4.147 | 4.082 | 4.186 | 11,090,618 | 4.1241 | -1.85% |
| 2017-01-13 | 0 | 6.500 | 6.480 | 6.500 | 6.420 | 6.590 | 10,687,820 | 69,323,232 | 6.4862 | 4.212 | 4.199 | 4.212 | 4.160 | 4.270 | 16,493,825 | 4.2030 | 0.31% |
| 2017-01-12 | 0 | 6.480 | 6.470 | 6.480 | 6.400 | 6.610 | 9,883,000 | 64,022,670 | 6.4781 | 4.199 | 4.192 | 4.199 | 4.147 | 4.283 | 15,251,798 | 4.1977 | -1.37% |
| 2017-01-11 | 0 | 6.570 | 6.570 | 6.580 | 6.480 | 6.660 | 16,447,000 | 108,174,550 | 6.5772 | 4.257 | 4.257 | 4.264 | 4.199 | 4.316 | 25,381,598 | 4.2619 | 0.46% |
| 2017-01-10 | 0 | 6.540 | 6.530 | 6.540 | 6.480 | 6.560 | 12,866,000 | 83,979,886 | 6.5273 | 4.238 | 4.231 | 4.238 | 4.199 | 4.251 | 19,855,271 | 4.2296 | -0.15% |
| 2017-01-09 | 0 | 6.550 | 6.530 | 6.550 | 6.260 | 6.570 | 16,680,000 | 108,065,872 | 6.4788 | 4.244 | 4.231 | 4.244 | 4.056 | 4.257 | 25,741,172 | 4.1982 | 3.97% |
| 2017-01-06 | 0 | 6.300 | 6.300 | 6.310 | 6.250 | 6.450 | 14,222,045 | 90,321,832 | 6.3508 | 4.082 | 4.082 | 4.089 | 4.050 | 4.180 | 21,947,968 | 4.1153 | -0.16% |
| 2017-01-05 | 0 | 6.310 | 6.310 | 6.320 | 6.060 | 6.410 | 27,963,000 | 176,529,901 | 6.3130 | 4.089 | 4.089 | 4.095 | 3.927 | 4.154 | 43,153,500 | 4.0907 | 4.30% |
| 2017-01-04 | 0 | 6.050 | 6.050 | 6.060 | 6.040 | 6.160 | 2,779,000 | 16,874,611 | 6.0722 | 3.920 | 3.920 | 3.927 | 3.914 | 3.992 | 4,288,652 | 3.9347 | -0.33% |
| 2017-01-03 | 0 | 6.070 | 6.070 | 6.080 | 6.000 | 6.110 | 6,107,000 | 37,015,669 | 6.0612 | 3.933 | 3.933 | 3.940 | 3.888 | 3.959 | 9,424,540 | 3.9276 | 0.83% |
| 2016-12-30 | 0 | 6.020 | 6.000 | 6.020 | 5.940 | 6.030 | 4,091,000 | 24,534,570 | 5.9972 | 3.901 | 3.888 | 3.901 | 3.849 | 3.907 | 6,313,377 | 3.8861 | 1.52% |
| 2016-12-29 | 0 | 5.930 | 5.930 | 5.960 | 5.930 | 6.000 | 7,155,204 | 42,689,572 | 5.9662 | 3.843 | 3.843 | 3.862 | 3.843 | 3.888 | 11,042,166 | 3.8661 | -1.50% |
| 2016-12-28 | 0 | 6.020 | 6.010 | 6.020 | 5.880 | 6.020 | 2,647,465 | 15,836,103 | 5.9816 | 3.901 | 3.894 | 3.901 | 3.810 | 3.901 | 4,085,663 | 3.8760 | 2.03% |
| 2016-12-23 | 0 | 5.900 | 5.900 | 5.920 | 5.890 | 6.000 | 9,483,000 | 56,302,972 | 5.9373 | 3.823 | 3.823 | 3.836 | 3.817 | 3.888 | 14,634,504 | 3.8473 | -1.34% |
| 2016-12-22 | 0 | 5.980 | 5.980 | 6.010 | 5.970 | 6.030 | 5,113,000 | 30,646,660 | 5.9939 | 3.875 | 3.875 | 3.894 | 3.868 | 3.907 | 7,890,564 | 3.8840 | -0.66% |
| 2016-12-21 | 0 | 6.020 | 6.020 | 6.030 | 6.010 | 6.070 | 6,849,800 | 41,288,282 | 6.0277 | 3.901 | 3.901 | 3.907 | 3.894 | 3.933 | 10,570,856 | 3.9059 | 0.50% |
| 2016-12-20 | 0 | 5.990 | 5.970 | 5.990 | 5.960 | 6.020 | 5,186,800 | 31,003,431 | 5.9774 | 3.881 | 3.868 | 3.881 | 3.862 | 3.901 | 8,004,455 | 3.8733 | 0.50% |
| 2016-12-19 | 0 | 5.960 | 5.950 | 5.960 | 5.910 | 6.020 | 3,424,200 | 20,380,828 | 5.9520 | 3.862 | 3.856 | 3.862 | 3.830 | 3.901 | 5,284,348 | 3.8568 | 0.68% |
| 2016-12-16 | 0 | 5.920 | 5.920 | 5.930 | 5.860 | 5.990 | 8,588,949 | 50,863,726 | 5.9220 | 3.836 | 3.836 | 3.843 | 3.797 | 3.881 | 13,254,773 | 3.8374 | 1.20% |
| 2016-12-15 | 0 | 5.850 | 5.840 | 5.850 | 5.780 | 5.890 | 15,391,000 | 89,584,935 | 5.8206 | 3.791 | 3.784 | 3.791 | 3.745 | 3.817 | 23,751,941 | 3.7717 | -1.85% |
| 2016-12-14 | 0 | 5.960 | 5.950 | 5.960 | 5.880 | 6.020 | 6,638,000 | 39,423,710 | 5.9391 | 3.862 | 3.856 | 3.862 | 3.810 | 3.901 | 10,243,999 | 3.8485 | 0.34% |
| 2016-12-13 | 0 | 5.940 | 5.930 | 5.940 | 5.820 | 6.020 | 6,924,180 | 41,107,839 | 5.9369 | 3.849 | 3.843 | 3.849 | 3.771 | 3.901 | 10,685,642 | 3.8470 | 0.85% |
| 2016-12-12 | 0 | 5.890 | 5.890 | 5.900 | 5.860 | 6.140 | 5,872,714 | 34,845,147 | 5.9334 | 3.817 | 3.817 | 3.823 | 3.797 | 3.979 | 9,062,982 | 3.8448 | -3.28% |
| 2016-12-09 | 0 | 6.090 | 6.080 | 6.090 | 5.950 | 6.130 | 11,304,500 | 68,506,167 | 6.0601 | 3.946 | 3.940 | 3.946 | 3.856 | 3.972 | 17,445,508 | 3.9269 | 1.67% |
| 2016-12-08 | 0 | 5.990 | 5.980 | 5.990 | 5.810 | 6.100 | 12,651,710 | 75,858,371 | 5.9959 | 3.881 | 3.875 | 3.881 | 3.765 | 3.953 | 19,524,571 | 3.8853 | 3.28% |
| 2016-12-07 | 0 | 5.800 | 5.790 | 5.810 | 5.710 | 5.820 | 3,993,888 | 23,119,692 | 5.7888 | 3.758 | 3.752 | 3.765 | 3.700 | 3.771 | 6,163,511 | 3.7511 | 0.52% |
| 2016-12-06 | 0 | 5.770 | 5.770 | 5.780 | 5.700 | 5.790 | 2,939,882 | 16,951,138 | 5.7659 | 3.739 | 3.739 | 3.745 | 3.694 | 3.752 | 4,536,931 | 3.7363 | 1.58% |
| 2016-12-05 | 0 | 5.680 | 5.680 | 5.700 | 5.680 | 5.840 | 14,420,000 | 82,552,220 | 5.7248 | 3.681 | 3.681 | 3.694 | 3.681 | 3.784 | 22,253,459 | 3.7096 | -2.07% |
| 2016-12-02 | 0 | 5.800 | 5.800 | 5.810 | 5.750 | 5.930 | 15,034,000 | 87,280,720 | 5.8056 | 3.758 | 3.758 | 3.765 | 3.726 | 3.843 | 23,201,006 | 3.7619 | -3.33% |
| 2016-12-01 | 0 | 6.000 | 5.990 | 6.000 | 5.910 | 6.050 | 5,078,829 | 30,489,799 | 6.0033 | 3.888 | 3.881 | 3.888 | 3.830 | 3.920 | 7,837,830 | 3.8901 | 0.67% |
| 2016-11-30 | 0 | 5.960 | 5.960 | 5.990 | 5.910 | 6.100 | 10,026,000 | 59,958,390 | 5.9803 | 3.862 | 3.862 | 3.881 | 3.830 | 3.953 | 15,472,481 | 3.8752 | -2.45% |
| 2016-11-29 | 0 | 6.110 | 6.090 | 6.110 | 6.020 | 6.150 | 5,196,000 | 31,594,345 | 6.0805 | 3.959 | 3.946 | 3.959 | 3.901 | 3.985 | 8,018,653 | 3.9401 | 0.16% |
| 2016-11-28 | 0 | 6.100 | 6.090 | 6.100 | 6.010 | 6.120 | 5,543,185 | 33,712,119 | 6.0817 | 3.953 | 3.946 | 3.953 | 3.894 | 3.966 | 8,554,441 | 3.9409 | 0.99% |
| 2016-11-25 | 0 | 6.040 | 6.040 | 6.050 | 6.000 | 6.130 | 2,785,000 | 16,815,895 | 6.0380 | 3.914 | 3.914 | 3.920 | 3.888 | 3.972 | 4,297,911 | 3.9126 | -0.17% |
| 2016-11-24 | 0 | 6.050 | 6.040 | 6.050 | 6.030 | 6.120 | 2,292,000 | 13,889,920 | 6.0602 | 3.920 | 3.914 | 3.920 | 3.907 | 3.966 | 3,537,096 | 3.9269 | -1.14% |
| 2016-11-23 | 0 | 6.120 | 6.110 | 6.120 | 6.060 | 6.200 | 5,440,000 | 33,344,921 | 6.1296 | 3.966 | 3.959 | 3.966 | 3.927 | 4.018 | 8,395,202 | 3.9719 | 0.00% |
| 2016-11-22 | 0 | 6.120 | 6.100 | 6.120 | 5.920 | 6.120 | 9,312,000 | 56,548,752 | 6.0727 | 3.966 | 3.953 | 3.966 | 3.836 | 3.966 | 14,370,611 | 3.9350 | 3.03% |
| 2016-11-21 | 0 | 5.940 | 5.930 | 5.940 | 5.880 | 6.050 | 8,060,000 | 47,771,095 | 5.9269 | 3.849 | 3.843 | 3.849 | 3.810 | 3.920 | 12,438,480 | 3.8406 | -1.00% |
| 2016-11-18 | 0 | 6.000 | 5.990 | 6.000 | 5.920 | 6.040 | 5,308,445 | 31,774,180 | 5.9856 | 3.888 | 3.881 | 3.888 | 3.836 | 3.914 | 8,192,182 | 3.8786 | 1.01% |
| 2016-11-17 | 0 | 5.940 | 5.940 | 5.950 | 5.900 | 5.990 | 3,896,000 | 23,105,080 | 5.9305 | 3.849 | 3.849 | 3.856 | 3.823 | 3.881 | 6,012,446 | 3.8429 | -1.33% |
| 2016-11-16 | 0 | 6.020 | 6.010 | 6.020 | 5.900 | 6.130 | 14,732,000 | 88,722,912 | 6.0225 | 3.901 | 3.894 | 3.901 | 3.823 | 3.972 | 22,734,948 | 3.9025 | 1.18% |
| 2016-11-15 | 0 | 5.950 | 5.940 | 5.950 | 5.680 | 6.030 | 13,675,000 | 80,948,832 | 5.9195 | 3.856 | 3.849 | 3.856 | 3.681 | 3.907 | 21,103,748 | 3.8358 | 4.39% |
| 2016-11-14 | 0 | 5.700 | 5.700 | 5.710 | 5.580 | 5.730 | 4,721,003 | 26,859,913 | 5.6895 | 3.694 | 3.694 | 3.700 | 3.616 | 3.713 | 7,285,620 | 3.6867 | 0.88% |
| 2016-11-11 | 0 | 5.650 | 5.650 | 5.680 | 5.630 | 5.800 | 13,885,000 | 78,926,374 | 5.6843 | 3.661 | 3.661 | 3.681 | 3.648 | 3.758 | 21,427,828 | 3.6834 | -2.08% |
| 2016-11-10 | 0 | 5.770 | 5.770 | 5.780 | 5.740 | 5.840 | 5,523,000 | 31,979,409 | 5.7902 | 3.739 | 3.739 | 3.745 | 3.719 | 3.784 | 8,523,291 | 3.7520 | 1.23% |
| 2016-11-09 | 0 | 5.700 | 5.700 | 5.710 | 5.550 | 5.850 | 6,647,000 | 37,418,287 | 5.6293 | 3.694 | 3.694 | 3.700 | 3.596 | 3.791 | 10,257,888 | 3.6478 | -2.06% |
| 2016-11-08 | 0 | 5.820 | 5.810 | 5.820 | 5.770 | 5.950 | 4,675,932 | 27,179,707 | 5.8127 | 3.771 | 3.765 | 3.771 | 3.739 | 3.856 | 7,216,065 | 3.7666 | -1.19% |
| 2016-11-07 | 0 | 5.890 | 5.880 | 5.890 | 5.680 | 5.910 | 10,628,000 | 61,716,840 | 5.8070 | 3.817 | 3.810 | 3.817 | 3.681 | 3.830 | 16,401,509 | 3.7629 | 3.70% |
| 2016-11-04 | 0 | 5.680 | 5.680 | 5.700 | 5.660 | 5.770 | 5,456,080 | 31,075,994 | 5.6957 | 3.681 | 3.681 | 3.694 | 3.668 | 3.739 | 8,420,017 | 3.6907 | -0.70% |
| 2016-11-03 | 0 | 5.720 | 5.720 | 5.730 | 5.700 | 5.850 | 6,155,000 | 35,482,950 | 5.7649 | 3.706 | 3.706 | 3.713 | 3.694 | 3.791 | 9,498,616 | 3.7356 | -0.69% |
| 2016-11-02 | 0 | 5.760 | 5.760 | 5.770 | 5.740 | 5.850 | 5,518,015 | 31,952,131 | 5.7905 | 3.732 | 3.732 | 3.739 | 3.719 | 3.791 | 8,515,598 | 3.7522 | -2.37% |
| 2016-11-01 | 0 | 5.900 | 5.900 | 5.910 | 5.800 | 5.960 | 12,002,000 | 70,662,260 | 5.8875 | 3.823 | 3.823 | 3.830 | 3.758 | 3.862 | 18,521,915 | 3.8151 | 1.20% |
| 2016-10-31 | 0 | 5.830 | 5.800 | 5.830 | 5.660 | 5.840 | 13,275,590 | 76,627,682 | 5.7721 | 3.778 | 3.758 | 3.778 | 3.668 | 3.784 | 20,487,365 | 3.7402 | 1.57% |
| 2016-10-28 | 0 | 5.740 | 5.730 | 5.740 | 5.680 | 5.780 | 12,369,000 | 70,885,315 | 5.7309 | 3.719 | 3.713 | 3.719 | 3.681 | 3.745 | 19,088,282 | 3.7136 | 0.00% |
| 2016-10-27 | 0 | 5.740 | 5.720 | 5.740 | 5.570 | 5.740 | 13,061,000 | 73,947,488 | 5.6617 | 3.719 | 3.706 | 3.719 | 3.609 | 3.719 | 20,156,202 | 3.6687 | 1.77% |
| 2016-10-26 | 0 | 5.640 | 5.630 | 5.640 | 5.570 | 5.840 | 21,699,830 | 122,933,315 | 5.6652 | 3.655 | 3.648 | 3.655 | 3.609 | 3.784 | 33,487,952 | 3.6710 | -4.24% |
| 2016-10-25 | 0 | 5.890 | 5.880 | 5.890 | 5.840 | 5.990 | 8,309,633 | 49,073,615 | 5.9056 | 3.817 | 3.810 | 3.817 | 3.784 | 3.881 | 12,823,722 | 3.8268 | -0.17% |
| 2016-10-24 | 0 | 5.900 | 5.890 | 5.900 | 5.830 | 6.040 | 14,380,556 | 84,686,522 | 5.8890 | 3.823 | 3.817 | 3.823 | 3.778 | 3.914 | 22,192,587 | 3.8160 | -2.48% |
| 2016-10-20 | 0 | 6.050 | 6.050 | 6.060 | 6.050 | 6.170 | 7,060,602 | 43,020,825 | 6.0931 | 3.920 | 3.920 | 3.927 | 3.920 | 3.998 | 10,896,173 | 3.9483 | -0.82% |
| 2016-10-19 | 0 | 6.100 | 6.090 | 6.100 | 6.070 | 6.380 | 18,707,051 | 115,464,178 | 6.1722 | 3.953 | 3.946 | 3.953 | 3.933 | 4.134 | 28,869,389 | 3.9995 | -3.79% |
| 2016-10-18 | 0 | 6.340 | 6.330 | 6.340 | 6.190 | 6.400 | 18,658,194 | 117,869,603 | 6.3173 | 4.108 | 4.102 | 4.108 | 4.011 | 4.147 | 28,793,991 | 4.0935 | 0.96% |
| 2016-10-17 | 0 | 6.280 | 6.270 | 6.280 | 6.210 | 6.430 | 8,691,800 | 54,722,795 | 6.2959 | 4.069 | 4.063 | 4.069 | 4.024 | 4.167 | 13,413,496 | 4.0797 | -1.72% |
| 2016-10-14 | 0 | 6.390 | 6.390 | 6.400 | 6.280 | 6.430 | 8,874,000 | 56,520,885 | 6.3693 | 4.141 | 4.141 | 4.147 | 4.069 | 4.167 | 13,694,674 | 4.1272 | 1.75% |
| 2016-10-13 | 0 | 6.280 | 6.260 | 6.280 | 6.210 | 6.520 | 21,384,000 | 134,972,437 | 6.3118 | 4.069 | 4.056 | 4.069 | 4.024 | 4.225 | 33,000,552 | 4.0900 | -3.98% |
| 2016-10-12 | 0 | 6.540 | 6.530 | 6.540 | 6.520 | 6.950 | 12,721,500 | 84,323,597 | 6.6284 | 4.238 | 4.231 | 4.238 | 4.225 | 4.504 | 19,632,273 | 4.2952 | -5.35% |
| 2016-10-11 | 0 | 6.910 | 6.900 | 6.910 | 6.810 | 7.010 | 8,284,260 | 57,101,313 | 6.8927 | 4.478 | 4.471 | 4.478 | 4.413 | 4.542 | 12,784,566 | 4.4664 | -2.12% |
| 2016-10-07 | 0 | 7.060 | 7.030 | 7.060 | 6.970 | 7.110 | 3,187,745 | 22,458,812 | 7.0454 | 4.575 | 4.555 | 4.575 | 4.516 | 4.607 | 4,919,442 | 4.5653 | 0.00% |
| 2016-10-06 | 0 | 7.060 | 7.040 | 7.060 | 6.900 | 7.060 | 4,367,125 | 30,676,848 | 7.0245 | 4.575 | 4.562 | 4.575 | 4.471 | 4.575 | 6,739,503 | 4.5518 | 1.44% |
| 2016-10-05 | 0 | 6.960 | 6.960 | 7.000 | 6.960 | 7.110 | 6,637,740 | 46,567,866 | 7.0156 | 4.510 | 4.510 | 4.536 | 4.510 | 4.607 | 10,243,597 | 4.5460 | -1.97% |
| 2016-10-04 | 0 | 7.100 | 7.060 | 7.100 | 6.980 | 7.140 | 6,486,320 | 45,676,058 | 7.0419 | 4.601 | 4.575 | 4.601 | 4.523 | 4.627 | 10,009,921 | 4.5631 | 0.14% |
| 2016-10-03 | 0 | 7.090 | 7.080 | 7.090 | 7.020 | 7.130 | 4,994,000 | 35,386,867 | 7.0859 | 4.594 | 4.588 | 4.594 | 4.549 | 4.620 | 7,706,919 | 4.5916 | 0.71% |
| 2016-09-30 | 0 | 7.040 | 7.040 | 7.080 | 7.010 | 7.170 | 12,132,265 | 85,884,071 | 7.0790 | 4.562 | 4.562 | 4.588 | 4.542 | 4.646 | 18,722,945 | 4.5871 | -1.81% |
| 2016-09-29 | 0 | 7.170 | 7.150 | 7.180 | 6.900 | 7.320 | 19,024,618 | 135,640,222 | 7.1297 | 4.646 | 4.633 | 4.653 | 4.471 | 4.743 | 29,359,470 | 4.6200 | 5.29% |
| 2016-09-28 | 0 | 6.810 | 6.810 | 6.820 | 6.790 | 6.920 | 3,237,000 | 22,055,585 | 6.8136 | 4.413 | 4.413 | 4.419 | 4.400 | 4.484 | 4,995,454 | 4.4151 | -0.73% |
| 2016-09-27 | 0 | 6.860 | 6.840 | 6.860 | 6.680 | 6.970 | 5,412,200 | 37,142,296 | 6.8627 | 4.445 | 4.432 | 4.445 | 4.329 | 4.516 | 8,352,300 | 4.4470 | 1.33% |
| 2016-09-26 | 0 | 6.770 | 6.770 | 6.790 | 6.710 | 7.050 | 9,141,400 | 62,420,476 | 6.8283 | 4.387 | 4.387 | 4.400 | 4.348 | 4.568 | 14,107,335 | 4.4247 | -3.97% |
| 2016-09-23 | 0 | 7.050 | 7.040 | 7.050 | 6.960 | 7.180 | 8,773,500 | 62,083,597 | 7.0763 | 4.568 | 4.562 | 4.568 | 4.510 | 4.653 | 13,539,578 | 4.5853 | 1.15% |
| 2016-09-22 | 0 | 6.970 | 6.960 | 6.970 | 6.780 | 7.320 | 21,807,900 | 154,258,938 | 7.0735 | 4.516 | 4.510 | 4.516 | 4.393 | 4.743 | 33,654,730 | 4.5836 | 0.00% |
| 2016-09-21 | 0 | 6.970 | 6.960 | 6.970 | 6.950 | 7.120 | 9,151,200 | 64,136,847 | 7.0086 | 4.516 | 4.510 | 4.516 | 4.504 | 4.614 | 14,122,459 | 4.5415 | 0.14% |
| 2016-09-20 | 0 | 6.960 | 6.960 | 6.970 | 6.660 | 7.080 | 13,499,062 | 93,064,653 | 6.8942 | 4.510 | 4.510 | 4.516 | 4.316 | 4.588 | 20,832,234 | 4.4673 | 3.26% |
| 2016-09-19 | 0 | 6.740 | 6.730 | 6.740 | 6.400 | 6.820 | 10,092,900 | 67,092,481 | 6.6475 | 4.367 | 4.361 | 4.367 | 4.147 | 4.419 | 15,575,724 | 4.3075 | 3.69% |
| 2016-09-15 | 0 | 6.500 | 6.500 | 6.530 | 6.330 | 6.550 | 5,646,310 | 36,575,691 | 6.4778 | 4.212 | 4.212 | 4.231 | 4.102 | 4.244 | 8,713,587 | 4.1975 | -0.31% |
| 2016-09-14 | 0 | 6.520 | 6.510 | 6.520 | 6.390 | 6.550 | 4,192,000 | 27,230,355 | 6.4958 | 4.225 | 4.218 | 4.225 | 4.141 | 4.244 | 6,469,244 | 4.2092 | 2.19% |
| 2016-09-13 | 0 | 6.380 | 6.380 | 6.390 | 6.350 | 6.480 | 3,434,000 | 21,988,710 | 6.4032 | 4.134 | 4.134 | 4.141 | 4.115 | 4.199 | 5,299,471 | 4.1492 | 0.47% |
| 2016-09-12 | 0 | 6.350 | 6.350 | 6.360 | 6.290 | 6.430 | 4,204,487 | 26,718,452 | 6.3547 | 4.115 | 4.115 | 4.121 | 4.076 | 4.167 | 6,488,514 | 4.1178 | -3.50% |
| 2016-09-09 | 0 | 6.580 | 6.550 | 6.580 | 6.520 | 6.610 | 12,718,904 | 83,397,490 | 6.5570 | 4.264 | 4.244 | 4.264 | 4.225 | 4.283 | 19,628,267 | 4.2488 | -0.15% |
| 2016-09-08 | 0 | 6.590 | 6.590 | 6.610 | 6.410 | 6.610 | 6,019,000 | 39,275,737 | 6.5253 | 4.270 | 4.270 | 4.283 | 4.154 | 4.283 | 9,288,736 | 4.2283 | 0.92% |
| 2016-09-07 | 0 | 6.530 | 6.530 | 6.540 | 6.510 | 6.600 | 4,150,400 | 27,123,012 | 6.5350 | 4.231 | 4.231 | 4.238 | 4.218 | 4.277 | 6,405,045 | 4.2346 | -0.31% |
| 2016-09-06 | 0 | 6.550 | 6.540 | 6.550 | 6.360 | 6.580 | 8,491,800 | 55,282,758 | 6.5101 | 4.244 | 4.238 | 4.244 | 4.121 | 4.264 | 13,104,849 | 4.2185 | 3.31% |
| 2016-09-05 | 0 | 6.340 | 6.340 | 6.350 | 6.190 | 6.370 | 3,478,000 | 22,018,675 | 6.3308 | 4.108 | 4.108 | 4.115 | 4.011 | 4.128 | 5,367,374 | 4.1023 | 3.09% |
| 2016-09-02 | 0 | 6.150 | 6.150 | 6.160 | 6.100 | 6.220 | 1,642,959 | 10,114,454 | 6.1562 | 3.985 | 3.985 | 3.992 | 3.953 | 4.030 | 2,535,473 | 3.9892 | 0.33% |
| 2016-09-01 | 0 | 6.130 | 6.130 | 6.160 | 6.120 | 6.310 | 3,735,414 | 23,058,676 | 6.1730 | 3.972 | 3.972 | 3.992 | 3.966 | 4.089 | 5,764,624 | 4.0000 | -2.08% |
| 2016-08-31 | 0 | 6.260 | 6.260 | 6.270 | 6.170 | 6.390 | 5,739,160 | 35,885,847 | 6.2528 | 4.056 | 4.056 | 4.063 | 3.998 | 4.141 | 8,856,877 | 4.0517 | -1.42% |
| 2016-08-30 | 0 | 6.350 | 6.330 | 6.350 | 5.960 | 6.380 | 12,283,000 | 76,884,810 | 6.2594 | 4.115 | 4.102 | 4.115 | 3.862 | 4.134 | 18,955,564 | 4.0561 | 7.26% |
| 2016-08-29 | 0 | 5.920 | 5.910 | 5.920 | 5.880 | 6.090 | 2,611,000 | 15,499,529 | 5.9362 | 3.836 | 3.830 | 3.836 | 3.810 | 3.946 | 4,029,388 | 3.8466 | -1.82% |
| 2016-08-26 | 0 | 6.030 | 6.020 | 6.030 | 5.770 | 6.070 | 3,807,000 | 22,772,437 | 5.9817 | 3.907 | 3.901 | 3.907 | 3.739 | 3.933 | 5,875,098 | 3.8761 | 4.15% |
| 2016-08-25 | 0 | 5.790 | 5.790 | 5.800 | 5.780 | 5.850 | 10,330,000 | 60,214,610 | 5.8291 | 3.752 | 3.752 | 3.758 | 3.745 | 3.791 | 15,941,625 | 3.7772 | -0.69% |
| 2016-08-24 | 0 | 5.830 | 5.830 | 5.840 | 5.820 | 5.960 | 5,708,000 | 33,430,975 | 5.8569 | 3.778 | 3.778 | 3.784 | 3.771 | 3.862 | 8,808,789 | 3.7952 | -2.02% |
| 2016-08-23 | 0 | 5.950 | 5.950 | 5.970 | 5.850 | 5.990 | 3,488,200 | 20,737,030 | 5.9449 | 3.856 | 3.856 | 3.868 | 3.791 | 3.881 | 5,383,115 | 3.8522 | 0.17% |
| 2016-08-22 | 0 | 5.940 | 5.930 | 5.940 | 5.860 | 6.050 | 6,596,500 | 38,928,675 | 5.9014 | 3.849 | 3.843 | 3.849 | 3.797 | 3.920 | 10,179,954 | 3.8241 | -2.14% |
| 2016-08-19 | 0 | 6.070 | 6.050 | 6.070 | 6.040 | 6.320 | 6,884,500 | 41,906,023 | 6.0870 | 3.933 | 3.920 | 3.933 | 3.914 | 4.095 | 10,624,406 | 3.9443 | -3.50% |
| 2016-08-18 | 0 | 6.290 | 6.260 | 6.290 | 6.090 | 6.290 | 8,611,000 | 53,500,070 | 6.2130 | 4.076 | 4.056 | 4.076 | 3.946 | 4.076 | 13,288,803 | 4.0260 | 2.28% |
| 2016-08-17 | 0 | 6.150 | 6.110 | 6.150 | 6.090 | 6.300 | 5,435,479 | 33,321,916 | 6.1304 | 3.985 | 3.959 | 3.985 | 3.946 | 4.082 | 8,388,225 | 3.9725 | -1.60% |
| 2016-08-16 | 0 | 6.250 | 6.240 | 6.250 | 6.190 | 6.360 | 7,707,542 | 48,112,805 | 6.2423 | 4.050 | 4.043 | 4.050 | 4.011 | 4.121 | 11,894,554 | 4.0449 | -1.11% |
| 2016-08-15 | 0 | 6.320 | 6.300 | 6.320 | 6.280 | 6.460 | 4,312,090 | 27,210,128 | 6.3102 | 4.095 | 4.082 | 4.095 | 4.069 | 4.186 | 6,654,571 | 4.0889 | -1.40% |
| 2016-08-12 | 0 | 6.410 | 6.400 | 6.410 | 6.300 | 6.490 | 5,462,690 | 35,111,475 | 6.4275 | 4.154 | 4.147 | 4.154 | 4.082 | 4.205 | 8,430,218 | 4.1650 | 2.07% |
| 2016-08-11 | 0 | 6.280 | 6.270 | 6.280 | 6.250 | 6.440 | 5,718,000 | 36,180,722 | 6.3275 | 4.069 | 4.063 | 4.069 | 4.050 | 4.173 | 8,824,222 | 4.1002 | -0.32% |
| 2016-08-10 | 0 | 6.410 | 6.410 | 6.430 | 6.400 | 6.580 | 7,077,000 | 45,806,738 | 6.4726 | 4.082 | 4.082 | 4.095 | 4.076 | 4.191 | 11,112,172 | 4.1222 | -1.38% |
| 2016-08-09 | 0 | 6.500 | 6.500 | 6.510 | 6.380 | 6.550 | 8,604,000 | 55,882,681 | 6.4950 | 4.140 | 4.140 | 4.146 | 4.063 | 4.171 | 13,509,838 | 4.1364 | 0.15% |
| 2016-08-08 | 0 | 6.490 | 6.480 | 6.490 | 6.400 | 6.540 | 6,581,100 | 42,595,884 | 6.4725 | 4.133 | 4.127 | 4.133 | 4.076 | 4.165 | 10,333,519 | 4.1221 | 1.41% |
| 2016-08-05 | 0 | 6.400 | 6.390 | 6.400 | 6.320 | 6.420 | 13,835,700 | 88,236,535 | 6.3775 | 4.076 | 4.070 | 4.076 | 4.025 | 4.089 | 21,724,555 | 4.0616 | 0.79% |
| 2016-08-04 | 0 | 6.350 | 6.330 | 6.350 | 6.230 | 6.380 | 12,334,100 | 78,021,971 | 6.3257 | 4.044 | 4.031 | 4.044 | 3.968 | 4.063 | 19,366,771 | 4.0287 | 1.93% |
| 2016-08-03 | 0 | 6.230 | 6.210 | 6.230 | 6.160 | 6.490 | 21,722,872 | 136,979,555 | 6.3058 | 3.968 | 3.955 | 3.968 | 3.923 | 4.133 | 34,108,843 | 4.0160 | -3.11% |
| 2016-08-01 | 0 | 6.430 | 6.410 | 6.430 | 6.000 | 6.430 | 15,605,000 | 98,355,361 | 6.3028 | 4.095 | 4.082 | 4.095 | 3.821 | 4.095 | 24,502,676 | 4.0141 | 7.53% |
| 2016-07-29 | 0 | 5.980 | 5.980 | 6.000 | 5.960 | 6.100 | 8,673,600 | 52,098,887 | 6.0066 | 3.808 | 3.808 | 3.821 | 3.796 | 3.885 | 13,619,123 | 3.8254 | -1.48% |
| 2016-07-28 | 0 | 6.070 | 6.040 | 6.070 | 6.020 | 6.270 | 10,414,200 | 63,478,791 | 6.0954 | 3.866 | 3.847 | 3.866 | 3.834 | 3.993 | 16,352,180 | 3.8820 | -3.34% |
| 2016-07-27 | 0 | 6.280 | 6.230 | 6.280 | 6.170 | 6.430 | 6,068,800 | 38,167,004 | 6.2891 | 4.000 | 3.968 | 4.000 | 3.929 | 4.095 | 9,529,115 | 4.0053 | -0.95% |
| 2016-07-26 | 0 | 6.340 | 6.290 | 6.340 | 6.150 | 6.450 | 4,494,450 | 28,485,930 | 6.3380 | 4.038 | 4.006 | 4.038 | 3.917 | 4.108 | 7,057,100 | 4.0365 | 2.09% |
| 2016-07-25 | 0 | 6.210 | 6.190 | 6.210 | 6.050 | 6.280 | 7,071,197 | 43,694,628 | 6.1792 | 3.955 | 3.942 | 3.955 | 3.853 | 4.000 | 11,103,060 | 3.9354 | 0.00% |
| 2016-07-22 | 0 | 6.210 | 6.210 | 6.220 | 6.200 | 6.370 | 11,914,510 | 74,582,642 | 6.2598 | 3.955 | 3.955 | 3.961 | 3.949 | 4.057 | 18,707,938 | 3.9867 | -1.58% |
| 2016-07-21 | 0 | 6.310 | 6.290 | 6.320 | 6.280 | 6.390 | 10,779,930 | 68,211,989 | 6.3277 | 4.019 | 4.006 | 4.025 | 4.000 | 4.070 | 16,926,442 | 4.0299 | -0.94% |
| 2016-07-20 | 0 | 6.370 | 6.350 | 6.370 | 6.180 | 6.390 | 10,378,800 | 65,685,012 | 6.3288 | 4.057 | 4.044 | 4.057 | 3.936 | 4.070 | 16,296,596 | 4.0306 | 2.25% |
| 2016-07-19 | 0 | 6.230 | 6.210 | 6.230 | 6.080 | 6.280 | 7,354,800 | 45,583,040 | 6.1977 | 3.968 | 3.955 | 3.968 | 3.872 | 4.000 | 11,548,368 | 3.9471 | 1.80% |
| 2016-07-18 | 0 | 6.120 | 6.130 | 6.140 | 5.970 | 6.160 | 5,650,600 | 34,367,158 | 6.0820 | 3.898 | 3.904 | 3.910 | 3.802 | 3.923 | 8,872,465 | 3.8735 | 1.32% |
| 2016-07-15 | 0 | 6.040 | 6.040 | 6.050 | 5.950 | 6.130 | 9,195,800 | 55,655,469 | 6.0523 | 3.847 | 3.847 | 3.853 | 3.789 | 3.904 | 14,439,071 | 3.8545 | 0.33% |
| 2016-07-14 | 0 | 6.020 | 6.020 | 6.040 | 5.920 | 6.040 | 5,715,000 | 34,264,689 | 5.9956 | 3.834 | 3.834 | 3.847 | 3.770 | 3.847 | 8,973,585 | 3.8184 | 0.00% |
| 2016-07-13 | 0 | 6.020 | 6.010 | 6.030 | 5.970 | 6.170 | 5,629,313 | 34,034,111 | 6.0459 | 3.834 | 3.828 | 3.840 | 3.802 | 3.929 | 8,839,041 | 3.8504 | -1.15% |
| 2016-07-12 | 0 | 6.090 | 6.090 | 6.100 | 5.840 | 6.150 | 13,132,600 | 79,065,667 | 6.0206 | 3.879 | 3.879 | 3.885 | 3.719 | 3.917 | 20,620,560 | 3.8343 | 3.57% |
| 2016-07-11 | 0 | 5.880 | 5.870 | 5.890 | 5.850 | 5.950 | 9,959,880 | 58,816,294 | 5.9053 | 3.745 | 3.738 | 3.751 | 3.726 | 3.789 | 15,638,815 | 3.7609 | 1.20% |
| 2016-07-08 | 0 | 5.810 | 5.810 | 5.820 | 5.750 | 5.910 | 3,367,840 | 19,622,069 | 5.8263 | 3.700 | 3.700 | 3.707 | 3.662 | 3.764 | 5,288,119 | 3.7106 | 0.69% |
| 2016-07-07 | 0 | 5.770 | 5.760 | 5.770 | 5.730 | 5.830 | 2,359,081 | 13,623,188 | 5.7748 | 3.675 | 3.668 | 3.675 | 3.649 | 3.713 | 3,704,184 | 3.6778 | -0.52% |
| 2016-07-06 | 0 | 5.800 | 5.780 | 5.810 | 5.700 | 5.850 | 4,947,000 | 28,501,430 | 5.7614 | 3.694 | 3.681 | 3.700 | 3.630 | 3.726 | 7,767,686 | 3.6692 | -0.17% |
| 2016-07-05 | 0 | 5.810 | 5.800 | 5.840 | 5.800 | 5.950 | 5,932,600 | 34,828,010 | 5.8706 | 3.700 | 3.694 | 3.719 | 3.694 | 3.789 | 9,315,256 | 3.7388 | -2.19% |
| 2016-07-04 | 0 | 5.940 | 5.930 | 5.940 | 5.700 | 5.980 | 9,005,404 | 53,241,022 | 5.9121 | 3.783 | 3.777 | 3.783 | 3.630 | 3.808 | 14,140,115 | 3.7652 | 3.30% |
| 2016-06-30 | 0 | 5.750 | 5.750 | 5.760 | 5.620 | 5.840 | 7,188,600 | 41,433,266 | 5.7637 | 3.662 | 3.662 | 3.668 | 3.579 | 3.719 | 11,287,404 | 3.6708 | 1.95% |
| 2016-06-29 | 0 | 5.640 | 5.630 | 5.640 | 5.560 | 5.690 | 4,002,481 | 22,539,546 | 5.6314 | 3.592 | 3.586 | 3.592 | 3.541 | 3.624 | 6,284,620 | 3.5865 | 1.08% |
| 2016-06-28 | 0 | 5.580 | 5.570 | 5.580 | 5.490 | 5.640 | 6,280,126 | 35,034,034 | 5.5786 | 3.554 | 3.547 | 3.554 | 3.496 | 3.592 | 9,860,935 | 3.5528 | 0.36% |
| 2016-06-27 | 0 | 5.560 | 5.560 | 5.570 | 5.450 | 5.600 | 4,981,200 | 27,572,847 | 5.5354 | 3.541 | 3.541 | 3.547 | 3.471 | 3.566 | 7,821,386 | 3.5253 | 0.54% |
| 2016-06-24 | 0 | 5.530 | 5.530 | 5.550 | 5.350 | 5.680 | 7,881,465 | 43,315,951 | 5.4959 | 3.522 | 3.522 | 3.535 | 3.407 | 3.617 | 12,375,327 | 3.5002 | -2.12% |
| 2016-06-23 | 0 | 5.650 | 5.650 | 5.660 | 5.610 | 5.710 | 4,445,168 | 25,181,949 | 5.6650 | 3.598 | 3.598 | 3.605 | 3.573 | 3.637 | 6,979,719 | 3.6079 | -1.05% |
| 2016-06-22 | 0 | 5.710 | 5.700 | 5.710 | 5.430 | 5.730 | 7,525,158 | 42,433,413 | 5.6389 | 3.637 | 3.630 | 3.637 | 3.458 | 3.649 | 11,815,861 | 3.5912 | 4.01% |
| 2016-06-21 | 0 | 5.490 | 5.490 | 5.500 | 5.440 | 5.700 | 12,357,710 | 68,159,312 | 5.5155 | 3.496 | 3.496 | 3.503 | 3.465 | 3.630 | 19,403,843 | 3.5127 | -3.35% |
| 2016-06-20 | 0 | 5.680 | 5.680 | 5.690 | 5.670 | 5.800 | 7,261,533 | 41,586,916 | 5.7270 | 3.617 | 3.617 | 3.624 | 3.611 | 3.694 | 11,401,922 | 3.6474 | -2.91% |
| 2016-06-17 | 0 | 5.850 | 5.830 | 5.870 | 5.550 | 5.880 | 14,452,790 | 83,378,588 | 5.7690 | 3.726 | 3.713 | 3.738 | 3.535 | 3.745 | 22,693,498 | 3.6741 | 5.98% |
| 2016-06-16 | 0 | 5.520 | 5.500 | 5.520 | 5.400 | 5.560 | 6,041,131 | 33,218,794 | 5.4988 | 3.516 | 3.503 | 3.516 | 3.439 | 3.541 | 9,485,670 | 3.5020 | 0.36% |
| 2016-06-15 | 0 | 5.500 | 5.500 | 5.510 | 5.470 | 5.570 | 5,331,000 | 29,402,950 | 5.5155 | 3.503 | 3.503 | 3.509 | 3.484 | 3.547 | 8,370,635 | 3.5126 | 0.55% |
| 2016-06-14 | 0 | 5.470 | 5.450 | 5.480 | 5.450 | 5.620 | 7,309,000 | 40,596,195 | 5.5543 | 3.484 | 3.471 | 3.490 | 3.471 | 3.579 | 11,476,454 | 3.5373 | -1.08% |
| 2016-06-13 | 0 | 5.530 | 5.500 | 5.530 | 5.460 | 5.630 | 11,780,500 | 64,876,370 | 5.5071 | 3.522 | 3.503 | 3.522 | 3.477 | 3.586 | 18,497,518 | 3.5073 | -2.47% |
| 2016-06-10 | 0 | 5.670 | 5.690 | 5.700 | 5.420 | 5.770 | 24,456,939 | 138,622,629 | 5.6680 | 3.611 | 3.624 | 3.630 | 3.452 | 3.675 | 38,401,823 | 3.6098 | 3.66% |
| 2016-06-08 | 0 | 5.470 | 5.460 | 5.470 | 5.140 | 5.490 | 15,656,520 | 83,959,210 | 5.3626 | 3.484 | 3.477 | 3.484 | 3.274 | 3.496 | 24,583,572 | 3.4153 | 6.84% |
| 2016-06-07 | 0 | 5.120 | 5.110 | 5.130 | 5.050 | 5.140 | 6,230,600 | 31,775,676 | 5.0999 | 3.261 | 3.254 | 3.267 | 3.216 | 3.274 | 9,783,170 | 3.2480 | 1.19% |
| 2016-06-06 | 0 | 5.060 | 5.060 | 5.080 | 5.020 | 5.100 | 4,564,879 | 23,133,930 | 5.0678 | 3.223 | 3.223 | 3.235 | 3.197 | 3.248 | 7,167,687 | 3.2275 | -0.20% |
| 2016-06-03 | 0 | 5.070 | 5.070 | 5.090 | 5.020 | 5.190 | 3,659,825 | 18,558,113 | 5.0708 | 3.229 | 3.229 | 3.242 | 3.197 | 3.305 | 5,746,588 | 3.2294 | -1.17% |
| 2016-06-02 | 0 | 5.130 | 5.110 | 5.120 | 4.970 | 5.170 | 4,755,069 | 24,324,377 | 5.1155 | 3.267 | 3.254 | 3.261 | 3.165 | 3.293 | 7,466,319 | 3.2579 | 0.39% |
| 2016-06-01 | 0 | 5.110 | 5.100 | 5.130 | 5.070 | 5.160 | 3,295,000 | 16,914,952 | 5.1335 | 3.254 | 3.248 | 3.267 | 3.229 | 3.286 | 5,173,747 | 3.2694 | -0.58% |
| 2016-05-31 | 0 | 5.140 | 5.140 | 5.170 | 5.070 | 5.200 | 3,061,053 | 15,795,593 | 5.1602 | 3.274 | 3.274 | 3.293 | 3.229 | 3.312 | 4,806,408 | 3.2864 | 0.59% |
| 2016-05-30 | 0 | 5.110 | 5.110 | 5.120 | 5.000 | 5.150 | 6,756,320 | 34,024,014 | 5.0359 | 3.254 | 3.254 | 3.261 | 3.184 | 3.280 | 10,608,646 | 3.2072 | 2.40% |
| 2016-05-27 | 0 | 4.990 | 4.990 | 5.010 | 4.900 | 5.010 | 5,546,000 | 27,468,904 | 4.9529 | 3.178 | 3.178 | 3.191 | 3.121 | 3.191 | 8,708,224 | 3.1544 | 0.81% |
| 2016-05-26 | 0 | 4.950 | 4.950 | 4.960 | 4.830 | 5.030 | 10,998,570 | 54,064,467 | 4.9156 | 3.153 | 3.153 | 3.159 | 3.076 | 3.203 | 17,269,747 | 3.1306 | 1.02% |
| 2016-05-25 | 0 | 4.900 | 4.890 | 4.900 | 4.820 | 4.970 | 5,143,492 | 25,058,261 | 4.8718 | 3.121 | 3.114 | 3.121 | 3.070 | 3.165 | 8,076,214 | 3.1027 | 1.87% |
| 2016-05-24 | 0 | 4.810 | 4.800 | 4.820 | 4.780 | 4.880 | 2,596,000 | 12,509,500 | 4.8188 | 3.063 | 3.057 | 3.070 | 3.044 | 3.108 | 4,076,190 | 3.0689 | -1.03% |
| 2016-05-23 | 0 | 4.860 | 4.860 | 4.870 | 4.810 | 5.000 | 3,571,000 | 17,534,240 | 4.9102 | 3.095 | 3.095 | 3.102 | 3.063 | 3.184 | 5,607,117 | 3.1271 | -1.62% |
| 2016-05-20 | 0 | 4.940 | 4.920 | 4.940 | 4.830 | 4.970 | 4,375,000 | 21,557,465 | 4.9274 | 3.146 | 3.133 | 3.146 | 3.076 | 3.165 | 6,869,542 | 3.1381 | 1.44% |
| 2016-05-19 | 0 | 4.870 | 4.850 | 4.880 | 4.820 | 4.970 | 3,176,000 | 15,426,255 | 4.8571 | 3.102 | 3.089 | 3.108 | 3.070 | 3.165 | 4,986,895 | 3.0934 | -0.81% |
| 2016-05-18 | 0 | 4.910 | 4.880 | 4.910 | 4.820 | 4.910 | 2,477,447 | 12,074,340 | 4.8737 | 3.127 | 3.108 | 3.127 | 3.070 | 3.127 | 3,890,040 | 3.1039 | -1.01% |
| 2016-05-17 | 0 | 4.960 | 4.940 | 4.960 | 4.870 | 4.960 | 2,536,025 | 12,502,683 | 4.9300 | 3.159 | 3.146 | 3.159 | 3.102 | 3.159 | 3,982,019 | 3.1398 | 0.81% |
| 2016-05-16 | 0 | 4.920 | 4.910 | 4.930 | 4.800 | 4.990 | 4,039,933 | 19,852,287 | 4.9140 | 3.133 | 3.127 | 3.140 | 3.057 | 3.178 | 6,343,426 | 3.1296 | 1.23% |
| 2016-05-13 | 0 | 4.860 | 4.850 | 4.860 | 4.760 | 4.910 | 5,261,000 | 25,522,768 | 4.8513 | 3.095 | 3.089 | 3.095 | 3.031 | 3.127 | 8,260,723 | 3.0897 | 0.00% |
| 2016-05-12 | 0 | 4.860 | 4.860 | 4.890 | 4.860 | 5.000 | 3,105,000 | 15,210,963 | 4.8989 | 3.095 | 3.095 | 3.114 | 3.095 | 3.184 | 4,875,412 | 3.1199 | -2.99% |
| 2016-05-11 | 0 | 5.010 | 4.990 | 5.010 | 4.870 | 5.070 | 6,197,000 | 30,886,318 | 4.9841 | 3.191 | 3.178 | 3.191 | 3.102 | 3.229 | 9,730,412 | 3.1742 | 2.35% |
| 2016-05-10 | 0 | 4.990 | 4.980 | 4.990 | 4.820 | 5.040 | 6,244,200 | 30,796,072 | 4.9319 | 3.117 | 3.111 | 3.117 | 3.011 | 3.149 | 9,994,807 | 3.0812 | 1.22% |
| 2016-05-09 | 0 | 4.930 | 4.940 | 4.950 | 4.920 | 5.000 | 6,744,200 | 33,441,269 | 4.9585 | 3.080 | 3.086 | 3.092 | 3.074 | 3.124 | 10,795,134 | 3.0978 | 0.20% |
| 2016-05-06 | 0 | 4.920 | 4.920 | 4.930 | 4.900 | 4.990 | 7,010,100 | 34,708,159 | 4.9512 | 3.074 | 3.074 | 3.080 | 3.061 | 3.117 | 11,220,748 | 3.0932 | -2.19% |
| 2016-05-05 | 0 | 5.030 | 5.010 | 5.030 | 4.900 | 5.040 | 4,801,000 | 24,005,085 | 5.0000 | 3.142 | 3.130 | 3.142 | 3.061 | 3.149 | 7,684,742 | 3.1237 | 0.60% |
| 2016-05-04 | 0 | 5.000 | 4.980 | 5.020 | 4.980 | 5.070 | 4,131,761 | 20,713,352 | 5.0132 | 3.124 | 3.111 | 3.136 | 3.111 | 3.167 | 6,613,522 | 3.1320 | -0.99% |
| 2016-05-03 | 0 | 5.050 | 5.040 | 5.070 | 5.040 | 5.140 | 5,556,607 | 28,284,326 | 5.0902 | 3.155 | 3.149 | 3.167 | 3.149 | 3.211 | 8,894,208 | 3.1801 | -0.79% |
| 2016-04-29 | 0 | 5.090 | 5.090 | 5.110 | 5.080 | 5.160 | 8,526,069 | 43,692,229 | 5.1245 | 3.180 | 3.180 | 3.192 | 3.174 | 3.224 | 13,647,290 | 3.2015 | -1.93% |
| 2016-04-28 | 0 | 5.190 | 5.190 | 5.200 | 5.110 | 5.280 | 5,395,671 | 27,991,084 | 5.1877 | 3.242 | 3.242 | 3.249 | 3.192 | 3.299 | 8,636,605 | 3.2410 | 0.58% |
| 2016-04-27 | 0 | 5.160 | 5.150 | 5.170 | 5.070 | 5.180 | 2,805,800 | 14,416,786 | 5.1382 | 3.224 | 3.217 | 3.230 | 3.167 | 3.236 | 4,491,116 | 3.2101 | 0.98% |
| 2016-04-26 | 0 | 5.110 | 5.110 | 5.130 | 5.060 | 5.210 | 4,944,000 | 25,256,633 | 5.1085 | 3.192 | 3.192 | 3.205 | 3.161 | 3.255 | 7,913,636 | 3.1915 | -1.73% |
| 2016-04-25 | 0 | 5.200 | 5.180 | 5.210 | 5.090 | 5.240 | 7,849,276 | 40,622,023 | 5.1753 | 3.249 | 3.236 | 3.255 | 3.180 | 3.274 | 12,563,979 | 3.2332 | 1.36% |
| 2016-04-22 | 0 | 5.130 | 5.120 | 5.140 | 5.100 | 5.270 | 4,284,046 | 22,048,887 | 5.1467 | 3.205 | 3.199 | 3.211 | 3.186 | 3.292 | 6,857,277 | 3.2154 | -2.47% |
| 2016-04-21 | 0 | 5.260 | 5.250 | 5.260 | 5.210 | 5.350 | 2,828,214 | 14,938,589 | 5.2820 | 3.286 | 3.280 | 3.286 | 3.255 | 3.342 | 4,526,993 | 3.2999 | -0.38% |
| 2016-04-20 | 0 | 5.280 | 5.280 | 5.290 | 5.280 | 5.500 | 4,435,353 | 23,751,991 | 5.3552 | 3.299 | 3.299 | 3.305 | 3.299 | 3.436 | 7,099,468 | 3.3456 | -2.40% |
| 2016-04-19 | 0 | 5.410 | 5.400 | 5.430 | 5.380 | 5.480 | 7,460,235 | 40,466,990 | 5.4244 | 3.380 | 3.374 | 3.392 | 3.361 | 3.424 | 11,941,259 | 3.3888 | 0.56% |
| 2016-04-18 | 0 | 5.380 | 5.380 | 5.400 | 5.300 | 5.420 | 5,868,715 | 31,406,190 | 5.3515 | 3.361 | 3.361 | 3.374 | 3.311 | 3.386 | 9,393,785 | 3.3433 | -0.92% |
| 2016-04-15 | 0 | 5.430 | 5.430 | 5.450 | 5.320 | 5.440 | 5,613,000 | 30,266,787 | 5.3923 | 3.392 | 3.392 | 3.405 | 3.324 | 3.399 | 8,984,474 | 3.3688 | 0.74% |
| 2016-04-14 | 0 | 5.390 | 5.370 | 5.390 | 5.370 | 5.470 | 11,255,520 | 61,032,771 | 5.4225 | 3.367 | 3.355 | 3.367 | 3.355 | 3.417 | 18,016,198 | 3.3877 | 0.19% |
| 2016-04-13 | 0 | 5.380 | 5.380 | 5.390 | 5.210 | 5.400 | 5,943,000 | 31,787,769 | 5.3488 | 3.361 | 3.361 | 3.367 | 3.255 | 3.374 | 9,512,690 | 3.3416 | 3.86% |
| 2016-04-12 | 0 | 5.180 | 5.130 | 5.180 | 5.070 | 5.220 | 7,803,780 | 40,144,127 | 5.1442 | 3.236 | 3.205 | 3.236 | 3.167 | 3.261 | 12,491,155 | 3.2138 | 1.37% |
| 2016-04-11 | 0 | 5.110 | 5.110 | 5.120 | 5.090 | 5.240 | 3,940,000 | 20,188,175 | 5.1239 | 3.192 | 3.192 | 3.199 | 3.180 | 3.274 | 6,306,579 | 3.2011 | -0.78% |
| 2016-04-08 | 0 | 5.150 | 5.140 | 5.160 | 5.140 | 5.240 | 3,872,000 | 20,017,288 | 5.1698 | 3.217 | 3.211 | 3.224 | 3.211 | 3.274 | 6,197,734 | 3.2298 | -1.90% |
| 2016-04-07 | 0 | 5.250 | 5.240 | 5.260 | 5.210 | 5.330 | 4,503,749 | 23,736,507 | 5.2704 | 3.280 | 3.274 | 3.286 | 3.255 | 3.330 | 7,208,946 | 3.2926 | -0.19% |
| 2016-04-06 | 0 | 5.260 | 5.260 | 5.290 | 5.190 | 5.290 | 4,463,000 | 23,493,085 | 5.2640 | 3.286 | 3.286 | 3.305 | 3.242 | 3.305 | 7,143,721 | 3.2886 | 1.54% |
| 2016-04-05 | 0 | 5.180 | 5.170 | 5.180 | 5.140 | 5.270 | 2,506,600 | 13,004,675 | 5.1882 | 3.236 | 3.230 | 3.236 | 3.211 | 3.292 | 4,012,201 | 3.2413 | -1.33% |
| 2016-04-01 | 0 | 5.250 | 5.250 | 5.260 | 5.190 | 5.310 | 3,052,600 | 16,028,888 | 5.2509 | 3.280 | 3.280 | 3.286 | 3.242 | 3.317 | 4,886,158 | 3.2805 | -1.13% |
| 2016-03-31 | 0 | 5.310 | 5.280 | 5.330 | 5.250 | 5.490 | 5,294,000 | 28,169,528 | 5.3210 | 3.317 | 3.299 | 3.330 | 3.280 | 3.430 | 8,473,865 | 3.3243 | 0.38% |
| 2016-03-30 | 0 | 5.290 | 5.270 | 5.290 | 5.250 | 5.300 | 3,383,000 | 17,860,950 | 5.2796 | 3.305 | 3.292 | 3.305 | 3.280 | 3.311 | 5,415,014 | 3.2984 | 1.73% |
| 2016-03-29 | 0 | 5.200 | 5.190 | 5.200 | 5.160 | 5.340 | 6,165,000 | 32,387,384 | 5.2534 | 3.249 | 3.242 | 3.249 | 3.224 | 3.336 | 9,868,035 | 3.2821 | -0.19% |
| 2016-03-24 | 0 | 5.210 | 5.170 | 5.230 | 5.130 | 5.310 | 5,923,800 | 30,980,550 | 5.2298 | 3.255 | 3.230 | 3.267 | 3.205 | 3.317 | 9,481,957 | 3.2673 | -1.14% |
| 2016-03-23 | 0 | 5.270 | 5.270 | 5.280 | 5.120 | 5.330 | 3,186,477 | 16,813,889 | 5.2766 | 3.292 | 3.292 | 3.299 | 3.199 | 3.330 | 5,100,449 | 3.2966 | 1.74% |
| 2016-03-22 | 0 | 5.180 | 5.180 | 5.200 | 5.150 | 5.360 | 7,488,000 | 39,255,390 | 5.2424 | 3.236 | 3.236 | 3.249 | 3.217 | 3.349 | 11,985,701 | 3.2752 | -2.26% |
| 2016-03-21 | 0 | 5.300 | 5.270 | 5.310 | 5.260 | 5.400 | 4,741,200 | 25,220,460 | 5.3194 | 3.311 | 3.292 | 3.317 | 3.286 | 3.374 | 7,589,023 | 3.3233 | 0.19% |
| 2016-03-18 | 0 | 5.290 | 5.270 | 5.280 | 5.260 | 5.430 | 13,028,970 | 69,351,719 | 5.3229 | 3.305 | 3.292 | 3.299 | 3.286 | 3.392 | 20,854,879 | 3.3254 | -2.58% |
| 2016-03-17 | 0 | 5.430 | 5.410 | 5.420 | 5.360 | 5.460 | 8,549,000 | 46,212,890 | 5.4056 | 3.392 | 3.380 | 3.386 | 3.349 | 3.411 | 13,683,995 | 3.3771 | 2.26% |
| 2016-03-16 | 0 | 5.310 | 5.290 | 5.310 | 5.240 | 5.450 | 7,858,000 | 41,813,915 | 5.3212 | 3.317 | 3.305 | 3.317 | 3.274 | 3.405 | 12,577,943 | 3.3244 | -3.10% |
| 2016-03-15 | 0 | 5.480 | 5.460 | 5.480 | 5.350 | 5.500 | 17,912,918 | 97,388,810 | 5.4368 | 3.424 | 3.411 | 3.424 | 3.342 | 3.436 | 28,672,392 | 3.3966 | 2.81% |
| 2016-03-14 | 0 | 5.330 | 5.320 | 5.330 | 5.270 | 5.410 | 8,645,238 | 46,147,609 | 5.3379 | 3.330 | 3.324 | 3.330 | 3.292 | 3.380 | 13,838,039 | 3.3348 | 1.33% |
| 2016-03-11 | 0 | 5.260 | 5.240 | 5.260 | 5.150 | 5.260 | 10,977,044 | 57,328,898 | 5.2226 | 3.286 | 3.274 | 3.286 | 3.217 | 3.286 | 17,570,455 | 3.2628 | 2.14% |
| 2016-03-10 | 0 | 5.150 | 5.140 | 5.170 | 5.100 | 5.280 | 12,014,799 | 62,091,569 | 5.1679 | 3.217 | 3.211 | 3.230 | 3.186 | 3.299 | 19,231,542 | 3.2286 | -1.53% |
| 2016-03-09 | 0 | 5.230 | 5.210 | 5.230 | 5.130 | 5.270 | 18,820,000 | 98,170,901 | 5.2163 | 3.267 | 3.255 | 3.267 | 3.205 | 3.292 | 30,124,317 | 3.2589 | 1.95% |
| 2016-03-08 | 0 | 5.130 | 5.120 | 5.130 | 5.020 | 5.210 | 13,418,322 | 68,849,249 | 5.1310 | 3.205 | 3.199 | 3.205 | 3.136 | 3.255 | 21,478,097 | 3.2056 | 2.60% |
| 2016-03-07 | 0 | 5.000 | 4.990 | 5.020 | 4.810 | 5.150 | 16,728,800 | 83,452,266 | 4.9885 | 3.124 | 3.117 | 3.136 | 3.005 | 3.217 | 26,777,029 | 3.1166 | -1.57% |
| 2016-03-04 | 0 | 5.080 | 5.070 | 5.090 | 5.050 | 5.250 | 13,991,600 | 71,983,941 | 5.1448 | 3.174 | 3.167 | 3.180 | 3.155 | 3.280 | 22,395,717 | 3.2142 | -1.74% |
| 2016-03-03 | 0 | 5.170 | 5.150 | 5.170 | 4.990 | 5.220 | 18,596,000 | 94,965,400 | 5.1068 | 3.230 | 3.217 | 3.230 | 3.117 | 3.261 | 29,765,771 | 3.1904 | 4.23% |
| 2016-03-02 | 0 | 4.960 | 4.950 | 4.970 | 4.660 | 5.140 | 28,676,700 | 142,658,760 | 4.9747 | 3.099 | 3.092 | 3.105 | 2.911 | 3.211 | 45,901,488 | 3.1079 | 8.53% |
| 2016-03-01 | 0 | 4.570 | 4.560 | 4.570 | 4.420 | 4.650 | 14,300,863 | 64,902,371 | 4.5384 | 2.855 | 2.849 | 2.855 | 2.761 | 2.905 | 22,890,740 | 2.8353 | 0.88% |
| 2016-02-29 | 0 | 4.530 | 4.510 | 4.540 | 4.510 | 4.670 | 2,645,000 | 12,025,260 | 4.5464 | 2.830 | 2.818 | 2.836 | 2.818 | 2.918 | 4,233,731 | 2.8403 | -1.52% |
| 2016-02-26 | 0 | 4.600 | 4.590 | 4.620 | 4.550 | 4.730 | 4,183,604 | 19,310,851 | 4.6158 | 2.874 | 2.868 | 2.886 | 2.843 | 2.955 | 6,696,504 | 2.8837 | 0.88% |
| 2016-02-25 | 0 | 4.560 | 4.550 | 4.560 | 4.470 | 4.620 | 6,725,066 | 30,689,939 | 4.5635 | 2.849 | 2.843 | 2.849 | 2.793 | 2.886 | 10,764,507 | 2.8510 | 0.22% |
| 2016-02-24 | 0 | 4.550 | 4.530 | 4.570 | 4.420 | 4.590 | 3,880,000 | 17,494,157 | 4.5088 | 2.843 | 2.830 | 2.855 | 2.761 | 2.868 | 6,210,539 | 2.8168 | 1.34% |
| 2016-02-23 | 0 | 4.490 | 4.470 | 4.490 | 4.470 | 4.590 | 5,662,000 | 25,495,695 | 4.5029 | 2.805 | 2.793 | 2.805 | 2.793 | 2.868 | 9,062,906 | 2.8132 | -0.88% |
| 2016-02-22 | 0 | 4.530 | 4.510 | 4.520 | 4.410 | 4.680 | 8,677,692 | 39,488,609 | 4.5506 | 2.830 | 2.818 | 2.824 | 2.755 | 2.924 | 13,889,987 | 2.8430 | -1.52% |
| 2016-02-19 | 0 | 4.600 | 4.610 | 4.640 | 4.590 | 4.720 | 5,493,143 | 25,456,872 | 4.6343 | 2.874 | 2.880 | 2.899 | 2.868 | 2.949 | 8,792,624 | 2.8953 | -2.13% |
| 2016-02-18 | 0 | 4.700 | 4.670 | 4.700 | 4.600 | 4.720 | 6,202,981 | 29,000,503 | 4.6753 | 2.936 | 2.918 | 2.936 | 2.874 | 2.949 | 9,928,829 | 2.9208 | 1.73% |
| 2016-02-17 | 0 | 4.620 | 4.600 | 4.610 | 4.550 | 4.630 | 10,378,040 | 47,752,787 | 4.6013 | 2.886 | 2.874 | 2.880 | 2.843 | 2.893 | 16,611,656 | 2.8747 | 1.99% |
| 2016-02-16 | 0 | 4.530 | 4.510 | 4.540 | 4.480 | 4.560 | 2,611,400 | 11,820,178 | 4.5264 | 2.830 | 2.818 | 2.836 | 2.799 | 2.849 | 4,179,949 | 2.8278 | 1.12% |
| 2016-02-15 | 0 | 4.480 | 4.470 | 4.480 | 4.240 | 4.590 | 7,702,461 | 34,312,203 | 4.4547 | 2.799 | 2.793 | 2.799 | 2.649 | 2.868 | 12,328,979 | 2.7831 | 6.41% |
| 2016-02-12 | 0 | 4.210 | 4.200 | 4.210 | 4.200 | 4.370 | 5,763,000 | 24,543,865 | 4.2589 | 2.630 | 2.624 | 2.630 | 2.624 | 2.730 | 9,224,572 | 2.6607 | -3.88% |
| 2016-02-11 | 0 | 4.380 | 4.370 | 4.380 | 4.170 | 4.590 | 6,058,000 | 26,580,569 | 4.3877 | 2.736 | 2.730 | 2.736 | 2.605 | 2.868 | 9,696,765 | 2.7412 | -4.78% |
| 2016-02-05 | 0 | 4.600 | 4.600 | 4.610 | 4.480 | 4.610 | 4,603,890 | 20,973,029 | 4.5555 | 2.874 | 2.874 | 2.880 | 2.799 | 2.880 | 7,369,237 | 2.8460 | 1.32% |
| 2016-02-04 | 0 | 4.540 | 4.540 | 4.560 | 4.420 | 4.560 | 5,361,935 | 24,180,543 | 4.5097 | 2.836 | 2.836 | 2.849 | 2.761 | 2.849 | 8,582,605 | 2.8174 | 4.61% |
| 2016-02-03 | 0 | 4.340 | 4.330 | 4.370 | 4.220 | 4.410 | 2,482,243 | 10,759,563 | 4.3346 | 2.711 | 2.705 | 2.730 | 2.636 | 2.755 | 3,973,213 | 2.7080 | -2.47% |
| 2016-02-02 | 0 | 4.450 | 4.440 | 4.460 | 4.350 | 4.470 | 4,575,000 | 20,209,725 | 4.4174 | 2.780 | 2.774 | 2.786 | 2.718 | 2.793 | 7,322,994 | 2.7598 | 1.37% |
| 2016-02-01 | 0 | 4.390 | 4.370 | 4.380 | 4.340 | 4.440 | 6,402,000 | 28,117,124 | 4.3919 | 2.743 | 2.730 | 2.736 | 2.711 | 2.774 | 10,247,390 | 2.7438 | 0.92% |
| 2016-01-29 | 0 | 4.350 | 4.350 | 4.390 | 4.340 | 4.540 | 7,623,466 | 33,690,739 | 4.4193 | 2.718 | 2.718 | 2.743 | 2.711 | 2.836 | 12,202,535 | 2.7610 | -2.25% |
| 2016-01-28 | 0 | 4.450 | 4.450 | 4.460 | 4.380 | 4.470 | 7,933,000 | 35,162,620 | 4.4324 | 2.780 | 2.780 | 2.786 | 2.736 | 2.793 | 12,697,992 | 2.7691 | 2.53% |
| 2016-01-27 | 0 | 4.340 | 4.340 | 4.350 | 4.290 | 4.500 | 11,284,000 | 49,143,504 | 4.3551 | 2.711 | 2.711 | 2.718 | 2.680 | 2.811 | 18,061,785 | 2.7209 | -0.91% |
| 2016-01-26 | 0 | 4.380 | 4.370 | 4.380 | 4.340 | 4.590 | 6,934,000 | 30,808,565 | 4.4431 | 2.736 | 2.730 | 2.736 | 2.711 | 2.868 | 11,098,938 | 2.7758 | -4.78% |
| 2016-01-25 | 0 | 4.600 | 4.620 | 4.630 | 4.530 | 4.710 | 14,618,105 | 67,934,208 | 4.6473 | 2.874 | 2.886 | 2.893 | 2.830 | 2.943 | 23,398,535 | 2.9034 | 2.22% |
| 2016-01-22 | 0 | 4.500 | 4.480 | 4.510 | 4.200 | 4.550 | 10,460,500 | 46,150,281 | 4.4119 | 2.811 | 2.799 | 2.818 | 2.624 | 2.843 | 16,743,646 | 2.7563 | 10.57% |
| 2016-01-21 | 0 | 4.070 | 4.070 | 4.110 | 4.050 | 4.230 | 5,441,170 | 22,405,792 | 4.1178 | 2.543 | 2.543 | 2.568 | 2.530 | 2.643 | 8,709,433 | 2.5726 | 0.00% |
| 2016-01-20 | 0 | 4.070 | 4.060 | 4.090 | 4.030 | 4.210 | 10,920,330 | 44,749,995 | 4.0979 | 2.543 | 2.536 | 2.555 | 2.518 | 2.630 | 17,479,675 | 2.5601 | -4.68% |
| 2016-01-19 | 0 | 4.270 | 4.260 | 4.270 | 4.000 | 4.300 | 6,635,400 | 27,808,784 | 4.1910 | 2.668 | 2.661 | 2.668 | 2.499 | 2.686 | 10,620,983 | 2.6183 | 5.17% |
| 2016-01-18 | 0 | 4.060 | 4.050 | 4.090 | 3.960 | 4.090 | 3,992,500 | 16,174,885 | 4.0513 | 2.536 | 2.530 | 2.555 | 2.474 | 2.555 | 6,390,613 | 2.5310 | 0.50% |
| 2016-01-15 | 0 | 4.040 | 4.020 | 4.070 | 3.980 | 4.150 | 9,587,600 | 38,664,206 | 4.0327 | 2.524 | 2.511 | 2.543 | 2.486 | 2.593 | 15,346,435 | 2.5194 | -1.94% |
| 2016-01-14 | 0 | 4.120 | 4.100 | 4.130 | 4.010 | 4.140 | 2,819,044 | 11,535,997 | 4.0922 | 2.574 | 2.561 | 2.580 | 2.505 | 2.586 | 4,512,315 | 2.5566 | 0.00% |
| 2016-01-13 | 0 | 4.120 | 4.100 | 4.130 | 4.040 | 4.130 | 11,046,000 | 45,107,716 | 4.0836 | 2.574 | 2.561 | 2.580 | 2.524 | 2.580 | 17,680,829 | 2.5512 | 2.23% |
| 2016-01-12 | 0 | 4.030 | 4.020 | 4.040 | 3.930 | 4.060 | 7,378,000 | 29,670,539 | 4.0215 | 2.518 | 2.511 | 2.524 | 2.455 | 2.536 | 11,809,629 | 2.5124 | 2.03% |
| 2016-01-11 | 0 | 3.950 | 3.940 | 3.960 | 3.900 | 4.160 | 10,942,000 | 43,764,652 | 3.9997 | 2.468 | 2.461 | 2.474 | 2.437 | 2.599 | 17,514,361 | 2.4988 | -7.49% |
| 2016-01-08 | 0 | 4.270 | 4.250 | 4.260 | 4.150 | 4.270 | 4,587,000 | 19,465,414 | 4.2436 | 2.668 | 2.655 | 2.661 | 2.593 | 2.668 | 7,342,202 | 2.6512 | 2.89% |
| 2016-01-07 | 0 | 4.150 | 4.150 | 4.170 | 4.100 | 4.290 | 5,864,000 | 24,557,105 | 4.1878 | 2.593 | 2.593 | 2.605 | 2.561 | 2.680 | 9,386,238 | 2.6163 | -3.94% |
| 2016-01-06 | 0 | 4.320 | 4.320 | 4.340 | 4.270 | 4.390 | 2,522,938 | 10,878,787 | 4.3120 | 2.699 | 2.699 | 2.711 | 2.668 | 2.743 | 4,038,352 | 2.6939 | -0.92% |
| 2016-01-05 | 0 | 4.360 | 4.340 | 4.360 | 4.270 | 4.390 | 4,106,375 | 17,898,861 | 4.3588 | 2.724 | 2.711 | 2.724 | 2.668 | 2.743 | 6,572,888 | 2.7231 | 0.93% |
| 2016-01-04 | 0 | 4.320 | 4.310 | 4.320 | 4.270 | 4.350 | 3,321,000 | 14,303,393 | 4.3070 | 2.699 | 2.693 | 2.699 | 2.668 | 2.718 | 5,315,774 | 2.6907 | -0.23% |
| 2015-12-31 | 0 | 4.330 | 4.330 | 4.360 | 4.320 | 4.400 | 1,288,400 | 5,607,468 | 4.3523 | 2.705 | 2.705 | 2.724 | 2.699 | 2.749 | 2,062,283 | 2.7191 | -2.04% |
| 2015-12-30 | 0 | 4.420 | 4.400 | 4.420 | 4.350 | 4.430 | 2,223,181 | 9,777,215 | 4.3978 | 2.761 | 2.749 | 2.761 | 2.718 | 2.768 | 3,558,545 | 2.7475 | 1.84% |
| 2015-12-29 | 0 | 4.340 | 4.340 | 4.350 | 4.310 | 4.370 | 2,364,000 | 10,266,970 | 4.3430 | 2.711 | 2.711 | 2.718 | 2.693 | 2.730 | 3,783,947 | 2.7133 | -0.91% |
| 2015-12-28 | 0 | 4.380 | 4.370 | 4.380 | 4.290 | 4.400 | 3,825,200 | 16,741,721 | 4.3767 | 2.736 | 2.730 | 2.736 | 2.680 | 2.749 | 6,122,823 | 2.7343 | 0.92% |
| 2015-12-24 | 0 | 4.340 | 4.310 | 4.350 | 4.270 | 4.360 | 1,552,000 | 6,701,475 | 4.3180 | 2.711 | 2.693 | 2.718 | 2.668 | 2.724 | 2,484,216 | 2.6976 | -0.23% |
| 2015-12-23 | 0 | 4.350 | 4.330 | 4.360 | 4.190 | 4.370 | 3,890,764 | 16,776,507 | 4.3119 | 2.718 | 2.705 | 2.724 | 2.618 | 2.730 | 6,227,769 | 2.6938 | 3.82% |
| 2015-12-22 | 0 | 4.190 | 4.180 | 4.220 | 4.170 | 4.280 | 6,439,940 | 27,120,817 | 4.2113 | 2.618 | 2.611 | 2.636 | 2.605 | 2.674 | 10,308,119 | 2.6310 | -1.41% |
| 2015-12-21 | 0 | 4.250 | 4.250 | 4.260 | 4.160 | 4.310 | 2,783,360 | 11,791,063 | 4.2363 | 2.655 | 2.655 | 2.661 | 2.599 | 2.693 | 4,455,198 | 2.6466 | -1.39% |
| 2015-12-18 | 0 | 4.310 | 4.290 | 4.300 | 4.260 | 4.330 | 2,386,206 | 10,256,676 | 4.2983 | 2.693 | 2.680 | 2.686 | 2.661 | 2.705 | 3,819,491 | 2.6854 | -0.92% |
| 2015-12-17 | 0 | 4.350 | 4.360 | 4.370 | 4.250 | 4.410 | 3,227,000 | 14,092,453 | 4.3670 | 2.718 | 2.724 | 2.730 | 2.655 | 2.755 | 5,165,312 | 2.7283 | 1.64% |
| 2015-12-16 | 0 | 4.280 | 4.270 | 4.300 | 4.250 | 4.370 | 3,075,549 | 13,277,562 | 4.3171 | 2.674 | 2.668 | 2.686 | 2.655 | 2.730 | 4,922,891 | 2.6971 | -0.23% |
| 2015-12-15 | 0 | 4.290 | 4.270 | 4.300 | 4.160 | 4.330 | 5,683,505 | 24,246,147 | 4.2661 | 2.680 | 2.668 | 2.686 | 2.599 | 2.705 | 9,097,328 | 2.6652 | 3.13% |
| 2015-12-14 | 0 | 4.160 | 4.160 | 4.170 | 4.020 | 4.370 | 14,188,200 | 59,251,388 | 4.1761 | 2.599 | 2.599 | 2.605 | 2.511 | 2.730 | 22,710,406 | 2.6090 | -6.52% |
| 2015-12-11 | 0 | 4.450 | 4.440 | 4.450 | 4.400 | 4.710 | 6,663,028 | 29,960,991 | 4.4966 | 2.780 | 2.774 | 2.780 | 2.749 | 2.943 | 10,665,206 | 2.8092 | -3.26% |
| 2015-12-10 | 0 | 4.600 | 4.600 | 4.610 | 4.550 | 4.700 | 8,240,800 | 38,051,454 | 4.6174 | 2.874 | 2.874 | 2.880 | 2.843 | 2.936 | 13,190,673 | 2.8847 | -0.22% |
| 2015-12-09 | 0 | 4.610 | 4.590 | 4.610 | 4.430 | 4.710 | 11,941,000 | 55,064,878 | 4.6114 | 2.880 | 2.868 | 2.880 | 2.768 | 2.943 | 19,113,415 | 2.8810 | 5.25% |
| 2015-12-08 | 0 | 4.380 | 4.360 | 4.370 | 4.350 | 4.430 | 13,512,146 | 59,475,710 | 4.4016 | 2.736 | 2.724 | 2.730 | 2.718 | 2.768 | 21,628,277 | 2.7499 | 0.00% |
| 2015-12-07 | 0 | 4.380 | 4.360 | 4.380 | 4.300 | 4.400 | 8,130,000 | 35,640,025 | 4.3838 | 2.736 | 2.724 | 2.736 | 2.686 | 2.749 | 13,013,321 | 2.7387 | 1.86% |
| 2015-12-04 | 0 | 4.300 | 4.290 | 4.340 | 4.280 | 4.450 | 4,349,000 | 18,917,293 | 4.3498 | 2.686 | 2.680 | 2.711 | 2.674 | 2.780 | 6,961,246 | 2.7175 | -2.93% |
| 2015-12-03 | 0 | 4.430 | 4.410 | 4.450 | 4.410 | 4.480 | 1,288,000 | 5,720,480 | 4.4414 | 2.768 | 2.755 | 2.780 | 2.755 | 2.799 | 2,061,643 | 2.7747 | -1.56% |
| 2015-12-02 | 0 | 4.500 | 4.490 | 4.500 | 4.450 | 4.540 | 4,007,000 | 17,979,530 | 4.4870 | 2.811 | 2.805 | 2.811 | 2.780 | 2.836 | 6,413,822 | 2.8032 | 1.12% |
| 2015-12-01 | 0 | 4.450 | 4.450 | 4.470 | 4.450 | 4.530 | 2,593,800 | 11,604,004 | 4.4737 | 2.780 | 2.780 | 2.793 | 2.780 | 2.830 | 4,151,778 | 2.7949 | -0.22% |
| 2015-11-30 | 0 | 4.460 | 4.450 | 4.470 | 4.450 | 4.540 | 4,122,000 | 18,589,992 | 4.5099 | 2.786 | 2.780 | 2.793 | 2.780 | 2.836 | 6,597,898 | 2.8176 | -2.62% |
| 2015-11-27 | 0 | 4.580 | 4.560 | 4.590 | 4.570 | 4.720 | 4,657,000 | 21,470,900 | 4.6105 | 2.861 | 2.849 | 2.868 | 2.855 | 2.949 | 7,454,248 | 2.8804 | -2.35% |
| 2015-11-26 | 0 | 4.690 | 4.670 | 4.690 | 4.600 | 4.730 | 4,636,000 | 21,708,875 | 4.6827 | 2.930 | 2.918 | 2.930 | 2.874 | 2.955 | 7,420,634 | 2.9255 | 1.52% |
| 2015-11-25 | 0 | 4.620 | 4.610 | 4.620 | 4.610 | 4.840 | 3,617,991 | 16,959,462 | 4.6875 | 2.886 | 2.880 | 2.886 | 2.880 | 3.024 | 5,791,153 | 2.9285 | -2.53% |
| 2015-11-24 | 0 | 4.740 | 4.720 | 4.740 | 4.720 | 4.840 | 3,703,000 | 17,658,030 | 4.7686 | 2.961 | 2.949 | 2.961 | 2.949 | 3.024 | 5,927,224 | 2.9791 | -1.25% |
| 2015-11-23 | 0 | 4.800 | 4.800 | 4.810 | 4.750 | 4.860 | 1,557,000 | 7,491,996 | 4.8118 | 2.999 | 2.999 | 3.005 | 2.968 | 3.036 | 2,492,219 | 3.0062 | -0.83% |
| 2015-11-20 | 0 | 4.840 | 4.840 | 4.850 | 4.750 | 4.860 | 2,929,355 | 14,064,878 | 4.8014 | 3.024 | 3.024 | 3.030 | 2.968 | 3.036 | 4,688,885 | 2.9996 | 0.00% |
| 2015-11-19 | 0 | 4.840 | 4.830 | 4.850 | 4.720 | 4.960 | 5,053,164 | 24,470,457 | 4.8426 | 3.024 | 3.018 | 3.030 | 2.949 | 3.099 | 8,088,370 | 3.0254 | 2.98% |
| 2015-11-18 | 0 | 4.700 | 4.690 | 4.700 | 4.600 | 4.750 | 3,257,000 | 15,230,099 | 4.6761 | 2.936 | 2.930 | 2.936 | 2.874 | 2.968 | 5,213,332 | 2.9214 | 1.73% |
| 2015-11-17 | 0 | 4.620 | 4.590 | 4.620 | 4.590 | 4.800 | 2,670,000 | 12,473,122 | 4.6716 | 2.886 | 2.868 | 2.886 | 2.868 | 2.999 | 4,273,747 | 2.9185 | -1.91% |
| 2015-11-16 | 0 | 4.710 | 4.690 | 4.710 | 4.560 | 4.730 | 2,275,137 | 10,626,269 | 4.6706 | 2.943 | 2.930 | 2.943 | 2.849 | 2.955 | 3,641,708 | 2.9179 | -0.63% |
| 2015-11-13 | 0 | 4.740 | 4.720 | 4.750 | 4.690 | 4.790 | 5,299,951 | 25,156,847 | 4.7466 | 2.961 | 2.949 | 2.968 | 2.930 | 2.993 | 8,483,390 | 2.9654 | -1.04% |
| 2015-11-12 | 0 | 4.790 | 4.780 | 4.790 | 4.730 | 4.850 | 2,463,500 | 11,785,151 | 4.7839 | 2.993 | 2.986 | 2.993 | 2.955 | 3.030 | 3,943,212 | 2.9887 | 2.57% |
| 2015-11-11 | 0 | 4.670 | 4.670 | 4.680 | 4.670 | 4.940 | 5,336,000 | 25,572,880 | 4.7925 | 2.918 | 2.918 | 2.924 | 2.918 | 3.086 | 8,541,092 | 2.9941 | -5.08% |
| 2015-11-10 | 0 | 4.920 | 4.910 | 4.920 | 4.840 | 4.940 | 4,447,400 | 21,829,671 | 4.9084 | 3.074 | 3.067 | 3.074 | 3.024 | 3.086 | 7,118,751 | 3.0665 | -0.20% |
| 2015-11-09 | 0 | 4.930 | 4.920 | 4.950 | 4.830 | 4.950 | 4,563,773 | 22,420,837 | 4.9128 | 3.080 | 3.074 | 3.092 | 3.018 | 3.092 | 7,305,024 | 3.0692 | 0.41% |
| 2015-11-06 | 0 | 4.910 | 4.890 | 4.900 | 4.780 | 4.920 | 3,450,409 | 16,833,989 | 4.8788 | 3.067 | 3.055 | 3.061 | 2.986 | 3.074 | 5,522,913 | 3.0480 | 1.66% |
| 2015-11-05 | 0 | 4.830 | 4.800 | 4.840 | 4.800 | 4.920 | 5,135,000 | 24,951,180 | 4.8590 | 3.018 | 2.999 | 3.024 | 2.999 | 3.074 | 8,219,361 | 3.0357 | -0.41% |
| 2015-11-04 | 0 | 4.850 | 4.830 | 4.850 | 4.790 | 4.900 | 8,575,521 | 41,683,370 | 4.8607 | 3.030 | 3.018 | 3.030 | 2.993 | 3.061 | 13,726,446 | 3.0367 | -0.21% |
| 2015-11-03 | 0 | 4.860 | 4.870 | 4.880 | 4.740 | 4.880 | 2,291,000 | 11,037,932 | 4.8180 | 3.036 | 3.043 | 3.049 | 2.961 | 3.049 | 3,667,099 | 3.0100 | 1.46% |
| 2015-11-02 | 0 | 4.790 | 4.790 | 4.800 | 4.760 | 4.870 | 2,835,000 | 13,647,298 | 4.8139 | 2.993 | 2.993 | 2.999 | 2.974 | 3.043 | 4,537,855 | 3.0074 | -1.03% |
| 2015-10-30 | 0 | 4.840 | 4.820 | 4.850 | 4.710 | 4.870 | 8,536,800 | 41,006,347 | 4.8035 | 3.024 | 3.011 | 3.030 | 2.943 | 3.043 | 13,664,467 | 3.0009 | 2.11% |
| 2015-10-29 | 0 | 4.740 | 4.740 | 4.750 | 4.700 | 4.790 | 2,428,200 | 11,550,663 | 4.7569 | 2.961 | 2.961 | 2.968 | 2.936 | 2.993 | 3,886,709 | 2.9718 | 0.42% |
| 2015-10-28 | 0 | 4.720 | 4.700 | 4.720 | 4.630 | 4.790 | 3,895,060 | 18,490,352 | 4.7471 | 2.949 | 2.936 | 2.949 | 2.893 | 2.993 | 6,234,645 | 2.9657 | 0.64% |
| 2015-10-27 | 0 | 4.690 | 4.700 | 4.720 | 4.650 | 4.800 | 4,790,000 | 22,596,192 | 4.7174 | 2.930 | 2.936 | 2.949 | 2.905 | 2.999 | 7,667,135 | 2.9471 | -1.05% |
| 2015-10-26 | 0 | 4.740 | 4.700 | 4.740 | 4.690 | 4.800 | 3,500,703 | 16,586,193 | 4.7380 | 2.961 | 2.936 | 2.961 | 2.930 | 2.999 | 5,603,416 | 2.9600 | 0.64% |
| 2015-10-23 | 0 | 4.710 | 4.690 | 4.710 | 4.640 | 4.720 | 2,546,000 | 11,925,082 | 4.6838 | 2.943 | 2.930 | 2.943 | 2.899 | 2.949 | 4,075,266 | 2.9262 | 2.61% |
| 2015-10-22 | 0 | 4.590 | 4.590 | 4.610 | 4.520 | 4.640 | 5,884,997 | 26,962,185 | 4.5815 | 2.868 | 2.868 | 2.880 | 2.824 | 2.899 | 9,419,847 | 2.8623 | -0.22% |
| 2015-10-20 | 0 | 4.600 | 4.590 | 4.610 | 4.560 | 4.710 | 5,978,000 | 27,744,200 | 4.6411 | 2.874 | 2.868 | 2.880 | 2.849 | 2.943 | 9,568,712 | 2.8995 | -2.13% |
| 2015-10-19 | 0 | 4.700 | 4.690 | 4.710 | 4.630 | 4.750 | 5,393,000 | 25,324,150 | 4.6957 | 2.936 | 2.930 | 2.943 | 2.893 | 2.968 | 8,632,330 | 2.9336 | 0.21% |
| 2015-10-16 | 0 | 4.690 | 4.670 | 4.700 | 4.630 | 4.790 | 11,428,000 | 53,576,670 | 4.6882 | 2.930 | 2.918 | 2.936 | 2.893 | 2.993 | 18,292,279 | 2.9289 | 4.22% |
| 2015-10-15 | 0 | 4.500 | 4.480 | 4.500 | 4.440 | 4.520 | 3,396,320 | 15,234,880 | 4.4857 | 2.811 | 2.799 | 2.811 | 2.774 | 2.824 | 5,436,335 | 2.8024 | 0.45% |
| 2015-10-14 | 0 | 4.480 | 4.460 | 4.500 | 4.360 | 4.540 | 8,467,148 | 37,797,840 | 4.4641 | 2.799 | 2.786 | 2.811 | 2.724 | 2.836 | 13,552,978 | 2.7889 | -0.67% |
| 2015-10-13 | 0 | 4.510 | 4.500 | 4.510 | 4.300 | 4.560 | 18,283,888 | 81,616,874 | 4.4639 | 2.818 | 2.811 | 2.818 | 2.686 | 2.849 | 29,266,187 | 2.7888 | 5.13% |
| 2015-10-12 | 0 | 4.290 | 4.270 | 4.290 | 4.210 | 4.320 | 4,469,000 | 19,192,477 | 4.2946 | 2.680 | 2.668 | 2.680 | 2.630 | 2.699 | 7,153,325 | 2.6830 | 1.66% |
| 2015-10-09 | 0 | 4.220 | 4.210 | 4.240 | 4.210 | 4.320 | 3,864,400 | 16,430,735 | 4.2518 | 2.636 | 2.630 | 2.649 | 2.630 | 2.699 | 6,185,569 | 2.6563 | -0.71% |
| 2015-10-08 | 0 | 4.250 | 4.240 | 4.250 | 4.190 | 4.350 | 5,650,100 | 24,139,747 | 4.2724 | 2.655 | 2.649 | 2.655 | 2.618 | 2.718 | 9,043,858 | 2.6692 | -1.16% |
| 2015-10-07 | 0 | 4.300 | 4.300 | 4.310 | 4.200 | 4.340 | 8,515,000 | 36,632,533 | 4.3021 | 2.686 | 2.686 | 2.693 | 2.624 | 2.711 | 13,629,573 | 2.6877 | 1.18% |
| 2015-10-06 | 0 | 4.250 | 4.240 | 4.260 | 4.220 | 4.400 | 6,068,200 | 25,919,224 | 4.2713 | 2.655 | 2.649 | 2.661 | 2.636 | 2.749 | 9,713,091 | 2.6685 | 0.71% |
| 2015-10-05 | 0 | 4.220 | 4.220 | 4.230 | 4.180 | 4.270 | 4,989,000 | 21,003,523 | 4.2100 | 2.636 | 2.636 | 2.643 | 2.611 | 2.668 | 7,985,665 | 2.6302 | 1.69% |
| 2015-10-02 | 0 | 4.150 | 4.140 | 4.150 | 3.880 | 4.190 | 5,872,000 | 24,005,820 | 4.0882 | 2.593 | 2.586 | 2.593 | 2.424 | 2.618 | 9,399,043 | 2.5541 | 5.87% |
| 2015-09-30 | 0 | 3.920 | 3.910 | 3.930 | 3.800 | 3.970 | 13,604,000 | 52,640,675 | 3.8695 | 2.449 | 2.443 | 2.455 | 2.374 | 2.480 | 21,775,303 | 2.4174 | -0.25% |
| 2015-09-29 | 0 | 3.930 | 3.920 | 3.940 | 3.860 | 4.100 | 5,143,000 | 20,130,034 | 3.9141 | 2.455 | 2.449 | 2.461 | 2.412 | 2.561 | 8,232,166 | 2.4453 | -3.68% |
| 2015-09-25 | 0 | 4.080 | 4.070 | 4.080 | 4.040 | 4.220 | 2,797,000 | 11,418,983 | 4.0826 | 2.549 | 2.543 | 2.549 | 2.524 | 2.636 | 4,477,031 | 2.5506 | -2.63% |
| 2015-09-24 | 0 | 4.190 | 4.180 | 4.190 | 4.040 | 4.230 | 9,494,000 | 39,415,429 | 4.1516 | 2.618 | 2.611 | 2.618 | 2.524 | 2.643 | 15,196,614 | 2.5937 | 4.23% |
| 2015-09-23 | 0 | 4.020 | 4.010 | 4.020 | 4.000 | 4.200 | 10,039,002 | 40,482,877 | 4.0326 | 2.511 | 2.505 | 2.511 | 2.499 | 2.624 | 16,068,973 | 2.5193 | -3.83% |
| 2015-09-22 | 0 | 4.180 | 4.180 | 4.190 | 4.170 | 4.250 | 6,174,000 | 25,922,241 | 4.1986 | 2.611 | 2.611 | 2.618 | 2.605 | 2.655 | 9,882,441 | 2.6231 | -0.48% |
| 2015-09-21 | 0 | 4.200 | 4.190 | 4.200 | 4.160 | 4.410 | 10,964,000 | 46,253,929 | 4.2187 | 2.624 | 2.618 | 2.624 | 2.599 | 2.755 | 17,549,576 | 2.6356 | -4.98% |
| 2015-09-18 | 0 | 4.420 | 4.420 | 4.430 | 4.420 | 4.490 | 12,039,585 | 53,468,434 | 4.4411 | 2.761 | 2.761 | 2.768 | 2.761 | 2.805 | 19,271,216 | 2.7745 | -0.45% |
| 2015-09-17 | 0 | 4.440 | 4.440 | 4.450 | 4.380 | 4.500 | 5,006,000 | 22,261,665 | 4.4470 | 2.774 | 2.774 | 2.780 | 2.736 | 2.811 | 8,012,876 | 2.7782 | -0.22% |
| 2015-09-16 | 0 | 4.450 | 4.440 | 4.450 | 4.410 | 4.510 | 6,854,700 | 30,682,252 | 4.4761 | 2.780 | 2.774 | 2.780 | 2.755 | 2.818 | 10,972,006 | 2.7964 | 0.00% |
| 2015-09-15 | 0 | 4.450 | 4.450 | 4.460 | 4.400 | 4.570 | 4,260,000 | 19,162,031 | 4.4981 | 2.780 | 2.780 | 2.786 | 2.749 | 2.855 | 6,818,788 | 2.8102 | -0.89% |
| 2015-09-14 | 0 | 4.490 | 4.480 | 4.510 | 4.450 | 4.590 | 3,398,000 | 15,271,204 | 4.4942 | 2.805 | 2.799 | 2.818 | 2.780 | 2.868 | 5,439,024 | 2.8077 | -0.44% |
| 2015-09-11 | 0 | 4.510 | 4.510 | 4.540 | 4.430 | 4.650 | 14,298,000 | 64,650,597 | 4.5217 | 2.818 | 2.818 | 2.836 | 2.768 | 2.905 | 22,886,158 | 2.8249 | 0.00% |
| 2015-09-10 | 0 | 4.510 | 4.510 | 4.520 | 4.440 | 4.570 | 4,006,200 | 18,010,133 | 4.4956 | 2.818 | 2.818 | 2.824 | 2.774 | 2.855 | 6,412,542 | 2.8086 | -1.96% |
| 2015-09-09 | 0 | 4.600 | 4.590 | 4.620 | 4.460 | 4.800 | 11,247,400 | 51,489,159 | 4.5779 | 2.874 | 2.868 | 2.886 | 2.786 | 2.999 | 18,003,201 | 2.8600 | 1.55% |
| 2015-09-08 | 0 | 4.530 | 4.520 | 4.550 | 4.410 | 4.550 | 6,453,000 | 28,845,465 | 4.4701 | 2.830 | 2.824 | 2.843 | 2.755 | 2.843 | 10,329,023 | 2.7927 | 2.03% |
| 2015-09-07 | 0 | 4.440 | 4.440 | 4.450 | 4.350 | 4.520 | 6,319,581 | 28,181,005 | 4.4593 | 2.774 | 2.774 | 2.780 | 2.718 | 2.824 | 10,115,466 | 2.7859 | 0.45% |
| 2015-09-04 | 0 | 4.420 | 4.410 | 4.440 | 4.410 | 4.570 | 13,390,000 | 59,917,871 | 4.4748 | 2.761 | 2.755 | 2.774 | 2.755 | 2.855 | 21,432,763 | 2.7956 | 0.91% |
| 2015-09-02 | 0 | 4.380 | 4.350 | 4.380 | 4.240 | 4.530 | 7,812,000 | 34,093,370 | 4.3642 | 2.736 | 2.718 | 2.736 | 2.649 | 2.830 | 12,504,313 | 2.7265 | -0.68% |
| 2015-09-01 | 0 | 4.410 | 4.400 | 4.420 | 4.350 | 4.500 | 11,484,888 | 50,794,616 | 4.4227 | 2.755 | 2.749 | 2.761 | 2.718 | 2.811 | 18,383,337 | 2.7631 | -0.68% |
| 2015-08-31 | 0 | 4.440 | 4.440 | 4.460 | 4.200 | 4.460 | 16,187,000 | 70,715,391 | 4.3687 | 2.774 | 2.774 | 2.786 | 2.624 | 2.786 | 25,909,794 | 2.7293 | -0.45% |
| 2015-08-28 | 0 | 4.460 | 4.440 | 4.460 | 4.400 | 4.640 | 10,817,000 | 48,572,249 | 4.4904 | 2.786 | 2.774 | 2.786 | 2.749 | 2.899 | 17,314,279 | 2.8053 | -1.55% |
| 2015-08-27 | 0 | 4.530 | 4.520 | 4.530 | 4.280 | 4.690 | 18,074,219 | 79,562,829 | 4.4020 | 2.830 | 2.824 | 2.830 | 2.674 | 2.930 | 28,930,580 | 2.7501 | 3.19% |
| 2015-08-26 | 0 | 4.390 | 4.390 | 4.400 | 4.330 | 4.570 | 10,070,819 | 44,164,435 | 4.3854 | 2.743 | 2.743 | 2.749 | 2.705 | 2.855 | 16,119,901 | 2.7397 | 0.46% |
| 2015-08-25 | 0 | 4.370 | 4.370 | 4.380 | 4.330 | 4.590 | 9,648,000 | 42,593,880 | 4.4148 | 2.730 | 2.730 | 2.736 | 2.705 | 2.868 | 15,443,114 | 2.7581 | 0.69% |
| 2015-08-24 | 0 | 4.340 | 4.330 | 4.340 | 4.250 | 4.520 | 10,136,000 | 44,144,105 | 4.3552 | 2.711 | 2.705 | 2.711 | 2.655 | 2.824 | 16,224,234 | 2.7209 | -2.69% |
| 2015-08-21 | 0 | 4.460 | 4.450 | 4.480 | 4.390 | 4.550 | 15,862,800 | 71,066,137 | 4.4800 | 2.786 | 2.780 | 2.799 | 2.743 | 2.843 | 25,390,862 | 2.7989 | -0.78% |
| 2015-08-20 | 0 | 4.580 | 4.590 | 4.600 | 4.580 | 4.780 | 9,686,201 | 44,824,568 | 4.6277 | 2.808 | 2.814 | 2.820 | 2.808 | 2.931 | 15,797,445 | 2.8375 | -3.78% |
| 2015-08-19 | 0 | 4.760 | 4.750 | 4.760 | 4.710 | 4.840 | 5,882,400 | 27,989,868 | 4.7582 | 2.919 | 2.912 | 2.919 | 2.888 | 2.968 | 9,593,740 | 2.9175 | 0.85% |
| 2015-08-18 | 0 | 4.720 | 4.720 | 4.730 | 4.700 | 4.880 | 13,064,000 | 62,796,895 | 4.8069 | 2.894 | 2.894 | 2.900 | 2.882 | 2.992 | 21,306,374 | 2.9473 | 0.64% |
| 2015-08-17 | 0 | 4.690 | 4.690 | 4.700 | 4.610 | 4.790 | 6,468,000 | 30,327,306 | 4.6888 | 2.876 | 2.876 | 2.882 | 2.827 | 2.937 | 10,548,808 | 2.8750 | -1.88% |
| 2015-08-14 | 0 | 4.780 | 4.760 | 4.780 | 4.630 | 4.790 | 7,827,600 | 37,018,262 | 4.7292 | 2.931 | 2.919 | 2.931 | 2.839 | 2.937 | 12,766,210 | 2.8997 | 2.58% |
| 2015-08-13 | 0 | 4.660 | 4.660 | 4.670 | 4.430 | 4.710 | 10,078,000 | 46,386,265 | 4.6027 | 2.857 | 2.857 | 2.863 | 2.716 | 2.888 | 16,436,439 | 2.8222 | 3.10% |
| 2015-08-12 | 0 | 4.520 | 4.510 | 4.520 | 4.470 | 4.690 | 14,716,000 | 67,838,091 | 4.6098 | 2.771 | 2.765 | 2.771 | 2.741 | 2.876 | 24,000,658 | 2.8265 | -2.80% |
| 2015-08-11 | 0 | 4.650 | 4.620 | 4.650 | 4.550 | 5.280 | 50,433,600 | 245,070,327 | 4.8593 | 2.851 | 2.833 | 2.851 | 2.790 | 3.237 | 82,253,303 | 2.9795 | -7.00% |
| 2015-08-10 | 0 | 5.000 | 5.020 | 5.030 | 4.760 | 5.080 | 11,266,000 | 55,789,867 | 4.9521 | 3.066 | 3.078 | 3.084 | 2.919 | 3.115 | 18,373,975 | 3.0364 | 4.17% |
| 2015-08-07 | 0 | 4.800 | 4.800 | 4.820 | 4.720 | 4.850 | 3,444,800 | 16,482,819 | 4.7848 | 2.943 | 2.943 | 2.955 | 2.894 | 2.974 | 5,618,202 | 2.9338 | -0.41% |
| 2015-08-06 | 0 | 4.820 | 4.820 | 4.830 | 4.780 | 4.870 | 5,042,900 | 24,334,635 | 4.8255 | 2.955 | 2.955 | 2.962 | 2.931 | 2.986 | 8,224,580 | 2.9588 | 0.21% |
| 2015-08-05 | 0 | 4.810 | 4.810 | 4.830 | 4.730 | 4.920 | 5,494,000 | 26,426,890 | 4.8101 | 2.949 | 2.949 | 2.962 | 2.900 | 3.017 | 8,960,289 | 2.9493 | -0.21% |
| 2015-08-04 | 0 | 4.820 | 4.800 | 4.820 | 4.710 | 4.840 | 4,700,000 | 22,590,930 | 4.8066 | 2.955 | 2.943 | 2.955 | 2.888 | 2.968 | 7,665,337 | 2.9472 | 2.12% |
| 2015-08-03 | 0 | 4.720 | 4.700 | 4.740 | 4.620 | 4.840 | 8,932,129 | 42,012,308 | 4.7035 | 2.894 | 2.882 | 2.906 | 2.833 | 2.968 | 14,567,612 | 2.8840 | -1.26% |
| 2015-07-31 | 0 | 4.780 | 4.750 | 4.800 | 4.620 | 4.800 | 10,880,000 | 51,068,890 | 4.6938 | 2.931 | 2.912 | 2.943 | 2.833 | 2.943 | 17,744,439 | 2.8780 | 3.24% |
| 2015-07-30 | 0 | 4.630 | 4.610 | 4.630 | 4.540 | 4.800 | 8,677,000 | 40,435,120 | 4.6600 | 2.839 | 2.827 | 2.839 | 2.784 | 2.943 | 14,151,516 | 2.8573 | -1.07% |
| 2015-07-29 | 0 | 4.680 | 4.690 | 4.700 | 4.650 | 4.810 | 9,696,010 | 45,685,282 | 4.7118 | 2.870 | 2.876 | 2.882 | 2.851 | 2.949 | 15,813,443 | 2.8890 | 0.65% |
| 2015-07-28 | 0 | 4.650 | 4.630 | 4.660 | 4.600 | 4.930 | 16,129,000 | 76,768,870 | 4.7597 | 2.851 | 2.839 | 2.857 | 2.820 | 3.023 | 26,305,152 | 2.9184 | -5.68% |
| 2015-07-27 | 0 | 4.930 | 4.930 | 4.940 | 4.880 | 5.240 | 26,522,200 | 131,337,313 | 4.9520 | 3.023 | 3.023 | 3.029 | 2.992 | 3.213 | 43,255,658 | 3.0363 | -7.85% |
| 2015-07-24 | 0 | 5.350 | 5.320 | 5.350 | 5.250 | 5.380 | 7,305,000 | 38,900,390 | 5.3252 | 3.280 | 3.262 | 3.280 | 3.219 | 3.299 | 11,913,890 | 3.2651 | 0.38% |
| 2015-07-23 | 0 | 5.330 | 5.300 | 5.310 | 5.210 | 5.380 | 10,935,700 | 57,713,836 | 5.2776 | 3.268 | 3.250 | 3.256 | 3.195 | 3.299 | 17,835,281 | 3.2359 | 0.57% |
| 2015-07-22 | 0 | 5.300 | 5.280 | 5.290 | 5.160 | 5.340 | 7,546,000 | 39,477,545 | 5.2316 | 3.250 | 3.237 | 3.244 | 3.164 | 3.274 | 12,306,943 | 3.2077 | 1.34% |
| 2015-07-21 | 0 | 5.230 | 5.220 | 5.230 | 5.190 | 5.480 | 19,413,090 | 102,914,481 | 5.3013 | 3.207 | 3.201 | 3.207 | 3.182 | 3.360 | 31,661,249 | 3.2505 | 0.00% |
| 2015-07-20 | 0 | 5.230 | 5.220 | 5.230 | 5.160 | 5.260 | 5,343,000 | 27,798,718 | 5.2028 | 3.207 | 3.201 | 3.207 | 3.164 | 3.225 | 8,714,020 | 3.1901 | 0.77% |
| 2015-07-17 | 0 | 5.190 | 5.180 | 5.190 | 4.960 | 5.240 | 10,601,000 | 54,745,832 | 5.1642 | 3.182 | 3.176 | 3.182 | 3.041 | 3.213 | 17,289,411 | 3.1664 | 2.37% |
| 2015-07-16 | 0 | 5.070 | 5.070 | 5.080 | 4.730 | 5.080 | 11,811,000 | 58,902,580 | 4.9871 | 3.109 | 3.109 | 3.115 | 2.900 | 3.115 | 19,262,828 | 3.0578 | 6.29% |
| 2015-07-15 | 0 | 4.770 | 4.770 | 4.820 | 4.760 | 5.200 | 16,208,000 | 79,257,525 | 4.8900 | 2.925 | 2.925 | 2.955 | 2.919 | 3.188 | 26,433,995 | 2.9983 | -6.65% |
| 2015-07-14 | 0 | 5.110 | 5.110 | 5.120 | 5.060 | 5.200 | 7,898,200 | 40,422,595 | 5.1180 | 3.133 | 3.133 | 3.139 | 3.103 | 3.188 | 12,881,354 | 3.1381 | -1.54% |
| 2015-07-13 | 0 | 5.190 | 5.170 | 5.200 | 5.020 | 5.300 | 3,667,800 | 18,906,280 | 5.1547 | 3.182 | 3.170 | 3.188 | 3.078 | 3.250 | 5,981,898 | 3.1606 | 0.97% |
| 2015-07-10 | 0 | 5.140 | 5.130 | 5.140 | 4.970 | 5.320 | 17,010,200 | 86,890,749 | 5.1082 | 3.152 | 3.145 | 3.152 | 3.047 | 3.262 | 27,742,321 | 3.1321 | 0.98% |
| 2015-07-09 | 0 | 5.090 | 5.080 | 5.110 | 4.360 | 5.430 | 26,359,329 | 133,594,142 | 5.0682 | 3.121 | 3.115 | 3.133 | 2.673 | 3.329 | 42,990,028 | 3.1076 | 8.99% |
| 2015-07-08 | 0 | 4.670 | 4.660 | 4.680 | 4.200 | 4.810 | 33,427,600 | 156,675,196 | 4.6870 | 2.863 | 2.857 | 2.870 | 2.575 | 2.949 | 54,517,831 | 2.8738 | -3.91% |
| 2015-07-07 | 0 | 4.860 | 4.860 | 4.890 | 4.820 | 5.140 | 34,384,509 | 169,948,044 | 4.9426 | 2.980 | 2.980 | 2.998 | 2.955 | 3.152 | 56,078,476 | 3.0305 | -3.95% |
| 2015-07-06 | 0 | 5.060 | 5.060 | 5.070 | 4.950 | 5.320 | 30,718,866 | 155,547,980 | 5.0636 | 3.103 | 3.103 | 3.109 | 3.035 | 3.262 | 50,100,096 | 3.1047 | -3.07% |
| 2015-07-03 | 0 | 5.220 | 5.210 | 5.230 | 4.950 | 5.410 | 34,460,200 | 179,576,911 | 5.2111 | 3.201 | 3.195 | 3.207 | 3.035 | 3.317 | 56,201,922 | 3.1952 | 2.15% |
| 2015-07-02 | 0 | 5.110 | 5.080 | 5.120 | 4.910 | 5.170 | 24,480,000 | 123,366,469 | 5.0395 | 3.133 | 3.115 | 3.139 | 3.011 | 3.170 | 39,924,987 | 3.0900 | 3.44% |
| 2015-06-30 | 0 | 4.940 | 4.920 | 4.940 | 4.700 | 4.980 | 16,165,022 | 78,839,798 | 4.8772 | 3.029 | 3.017 | 3.029 | 2.882 | 3.053 | 26,363,901 | 2.9904 | 1.65% |
| 2015-06-29 | 0 | 4.860 | 4.830 | 4.840 | 4.830 | 4.990 | 32,696,415 | 160,127,280 | 4.8974 | 2.980 | 2.962 | 2.968 | 2.962 | 3.060 | 53,325,325 | 3.0028 | -0.61% |
| 2015-06-26 | 0 | 4.890 | 4.890 | 4.910 | 4.890 | 5.130 | 24,250,000 | 120,869,270 | 4.9843 | 2.998 | 2.998 | 3.011 | 2.998 | 3.145 | 39,549,875 | 3.0561 | -3.55% |
| 2015-06-25 | 0 | 5.070 | 5.070 | 5.090 | 4.940 | 5.150 | 15,774,833 | 79,978,856 | 5.0700 | 3.109 | 3.109 | 3.121 | 3.029 | 3.158 | 25,727,533 | 3.1087 | 1.20% |
| 2015-06-24 | 0 | 5.010 | 5.000 | 5.020 | 4.880 | 5.090 | 33,332,050 | 167,553,125 | 5.0268 | 3.072 | 3.066 | 3.078 | 2.992 | 3.121 | 54,361,997 | 3.0822 | 2.66% |
| 2015-06-23 | 0 | 4.880 | 4.880 | 4.890 | 4.650 | 4.920 | 281,365,809 | 1,315,732,690 | 4.6762 | 2.992 | 2.992 | 2.998 | 2.851 | 3.017 | 458,885,882 | 2.8672 | -4.50% |
| 2015-06-22 | 0 | 5.110 | 5.090 | 5.120 | 4.950 | 5.120 | 6,486,800 | 32,702,332 | 5.0414 | 3.133 | 3.121 | 3.139 | 3.035 | 3.139 | 10,579,469 | 3.0911 | 1.39% |
| 2015-06-19 | 0 | 5.040 | 5.010 | 5.060 | 5.000 | 5.250 | 7,033,759 | 35,698,963 | 5.0754 | 3.090 | 3.072 | 3.103 | 3.066 | 3.219 | 11,471,517 | 3.1120 | -3.26% |
| 2015-06-18 | 0 | 5.210 | 5.190 | 5.200 | 5.100 | 5.400 | 7,490,720 | 39,249,761 | 5.2398 | 3.195 | 3.182 | 3.188 | 3.127 | 3.311 | 12,216,785 | 3.2128 | 0.00% |
| 2015-06-17 | 0 | 5.210 | 5.210 | 5.230 | 5.140 | 5.290 | 10,098,620 | 52,683,500 | 5.2169 | 3.195 | 3.195 | 3.207 | 3.152 | 3.244 | 16,470,068 | 3.1987 | 1.36% |
| 2015-06-16 | 0 | 5.140 | 5.140 | 5.150 | 5.090 | 5.510 | 9,067,822 | 47,816,852 | 5.2732 | 3.152 | 3.152 | 3.158 | 3.121 | 3.378 | 14,788,917 | 3.2333 | -3.02% |
| 2015-06-15 | 0 | 5.300 | 5.280 | 5.310 | 5.250 | 5.580 | 7,757,000 | 41,913,516 | 5.4033 | 3.250 | 3.237 | 3.256 | 3.219 | 3.421 | 12,651,067 | 3.3130 | -3.81% |
| 2015-06-12 | 0 | 5.510 | 5.500 | 5.510 | 5.330 | 5.550 | 19,366,700 | 105,979,158 | 5.4722 | 3.378 | 3.372 | 3.378 | 3.268 | 3.403 | 31,585,590 | 3.3553 | 3.96% |
| 2015-06-11 | 0 | 5.300 | 5.290 | 5.320 | 5.250 | 5.380 | 4,699,200 | 24,952,652 | 5.3100 | 3.250 | 3.244 | 3.262 | 3.219 | 3.299 | 7,664,032 | 3.2558 | 0.00% |
| 2015-06-10 | 0 | 5.300 | 5.250 | 5.310 | 5.230 | 5.350 | 6,354,048 | 33,664,834 | 5.2982 | 3.250 | 3.219 | 3.256 | 3.207 | 3.280 | 10,362,961 | 3.2486 | 1.34% |
| 2015-06-09 | 0 | 5.230 | 5.220 | 5.250 | 5.090 | 5.450 | 11,909,000 | 62,264,307 | 5.2283 | 3.207 | 3.201 | 3.219 | 3.121 | 3.342 | 19,422,658 | 3.2058 | -0.19% |
| 2015-06-08 | 0 | 5.240 | 5.240 | 5.250 | 5.200 | 5.500 | 8,381,000 | 44,354,786 | 5.2923 | 3.213 | 3.213 | 3.219 | 3.188 | 3.372 | 13,668,763 | 3.2450 | -2.78% |
| 2015-06-05 | 0 | 5.390 | 5.370 | 5.400 | 5.340 | 5.500 | 7,877,500 | 42,605,919 | 5.4086 | 3.305 | 3.293 | 3.311 | 3.274 | 3.372 | 12,847,593 | 3.3163 | -2.88% |
| 2015-06-04 | 0 | 5.550 | 5.510 | 5.550 | 5.380 | 5.600 | 35,687,655 | 196,102,933 | 5.4950 | 3.403 | 3.378 | 3.403 | 3.299 | 3.434 | 58,203,806 | 3.3692 | 0.00% |
| 2015-06-03 | 0 | 5.550 | 5.540 | 5.560 | 5.320 | 5.590 | 32,775,800 | 180,763,181 | 5.5151 | 3.403 | 3.397 | 3.409 | 3.262 | 3.428 | 53,454,796 | 3.3816 | 4.32% |
| 2015-06-02 | 0 | 5.320 | 5.310 | 5.350 | 5.150 | 5.440 | 38,288,709 | 204,219,958 | 5.3337 | 3.262 | 3.256 | 3.280 | 3.158 | 3.336 | 62,445,924 | 3.2703 | 3.70% |
| 2015-06-01 | 0 | 5.130 | 5.120 | 5.130 | 5.050 | 5.210 | 30,295,777 | 156,005,039 | 5.1494 | 3.145 | 3.139 | 3.145 | 3.096 | 3.195 | 49,410,070 | 3.1574 | -1.16% |
| 2015-05-29 | 0 | 5.190 | 5.220 | 5.240 | 5.080 | 5.300 | 113,515,886 | 585,610,999 | 5.1588 | 3.182 | 3.201 | 3.213 | 3.115 | 3.250 | 185,135,634 | 3.1631 | 0.00% |
| 2015-05-28 | 0 | 5.190 | 5.160 | 5.200 | 5.040 | 5.300 | 34,010,844 | 176,284,089 | 5.1832 | 3.182 | 3.164 | 3.188 | 3.090 | 3.250 | 55,469,057 | 3.1781 | 1.17% |
| 2015-05-27 | 0 | 5.130 | 5.090 | 5.130 | 4.770 | 5.140 | 28,397,588 | 142,207,874 | 5.0077 | 3.145 | 3.121 | 3.145 | 2.925 | 3.152 | 46,314,271 | 3.0705 | 6.21% |
| 2015-05-26 | 0 | 4.830 | 4.800 | 4.830 | 4.750 | 4.940 | 18,066,100 | 86,821,056 | 4.8057 | 2.962 | 2.943 | 2.962 | 2.912 | 3.029 | 29,464,412 | 2.9466 | 1.05% |
| 2015-05-22 | 0 | 4.780 | 4.790 | 4.800 | 4.580 | 4.800 | 10,763,110 | 50,846,859 | 4.7242 | 2.931 | 2.937 | 2.943 | 2.808 | 2.943 | 17,553,800 | 2.8966 | 4.14% |
| 2015-05-21 | 0 | 4.590 | 4.600 | 4.620 | 4.560 | 4.650 | 12,762,000 | 58,814,970 | 4.6086 | 2.814 | 2.820 | 2.833 | 2.796 | 2.851 | 20,813,835 | 2.8258 | 0.66% |
| 2015-05-20 | 0 | 4.560 | 4.540 | 4.550 | 4.540 | 4.690 | 11,854,008 | 54,554,161 | 4.6022 | 2.796 | 2.784 | 2.790 | 2.784 | 2.876 | 19,332,971 | 2.8218 | -1.19% |
| 2015-05-19 | 0 | 4.690 | 4.720 | 4.740 | 4.570 | 4.920 | 21,751,657 | 102,966,566 | 4.7337 | 2.830 | 2.848 | 2.860 | 2.757 | 2.968 | 36,051,792 | 2.8561 | 0.00% |
| 2015-05-18 | 0 | 4.690 | 4.680 | 4.690 | 4.680 | 4.810 | 9,286,600 | 44,114,960 | 4.7504 | 2.830 | 2.824 | 2.830 | 2.824 | 2.902 | 15,391,865 | 2.8661 | -2.49% |
| 2015-05-15 | 0 | 4.810 | 4.790 | 4.810 | 4.550 | 4.840 | 12,972,000 | 60,928,515 | 4.6969 | 2.902 | 2.890 | 2.902 | 2.745 | 2.920 | 21,500,148 | 2.8339 | 6.42% |
| 2015-05-14 | 0 | 4.520 | 4.520 | 4.560 | 4.520 | 4.650 | 18,597,014 | 84,745,372 | 4.5569 | 2.727 | 2.727 | 2.751 | 2.727 | 2.806 | 30,823,200 | 2.7494 | -2.59% |
| 2015-05-13 | 0 | 4.640 | 4.640 | 4.650 | 4.590 | 4.760 | 19,214,183 | 89,225,145 | 4.6437 | 2.800 | 2.800 | 2.806 | 2.769 | 2.872 | 31,846,113 | 2.8018 | -1.28% |
| 2015-05-12 | 0 | 4.700 | 4.690 | 4.700 | 4.690 | 4.800 | 20,856,179 | 98,853,315 | 4.7398 | 2.836 | 2.830 | 2.836 | 2.830 | 2.896 | 34,567,602 | 2.8597 | 0.43% |
| 2015-05-11 | 0 | 4.680 | 4.630 | 4.680 | 4.600 | 4.820 | 21,739,032 | 102,294,764 | 4.7056 | 2.824 | 2.793 | 2.824 | 2.775 | 2.908 | 36,030,867 | 2.8391 | 0.43% |
| 2015-05-08 | 0 | 4.660 | 4.640 | 4.650 | 4.540 | 4.670 | 8,299,695 | 38,227,813 | 4.6059 | 2.812 | 2.800 | 2.806 | 2.739 | 2.818 | 13,756,142 | 2.7790 | 2.87% |
| 2015-05-07 | 0 | 4.530 | 4.530 | 4.580 | 4.420 | 4.640 | 10,773,000 | 48,774,595 | 4.5275 | 2.733 | 2.733 | 2.763 | 2.667 | 2.800 | 17,855,465 | 2.7316 | -0.44% |
| 2015-05-06 | 0 | 4.550 | 4.540 | 4.600 | 4.510 | 4.790 | 13,155,001 | 60,878,484 | 4.6278 | 2.745 | 2.739 | 2.775 | 2.721 | 2.890 | 21,803,459 | 2.7921 | -5.60% |
| 2015-05-05 | 0 | 4.820 | 4.810 | 4.820 | 4.700 | 4.920 | 28,706,400 | 137,181,357 | 4.7788 | 2.908 | 2.902 | 2.908 | 2.836 | 2.968 | 47,578,774 | 2.8832 | -0.21% |
| 2015-05-04 | 0 | 4.830 | 4.830 | 4.840 | 4.410 | 4.840 | 38,907,600 | 183,688,631 | 4.7212 | 2.914 | 2.914 | 2.920 | 2.661 | 2.920 | 64,486,522 | 2.8485 | 9.52% |
| 2015-04-30 | 0 | 4.410 | 4.400 | 4.410 | 4.120 | 4.540 | 75,321,363 | 332,439,577 | 4.4136 | 2.661 | 2.655 | 2.661 | 2.486 | 2.739 | 124,839,690 | 2.6629 | 6.52% |
| 2015-04-29 | 0 | 4.140 | 4.130 | 4.140 | 4.060 | 4.150 | 10,997,472 | 45,143,929 | 4.1049 | 2.498 | 2.492 | 2.498 | 2.450 | 2.504 | 18,227,511 | 2.4767 | 0.24% |
| 2015-04-28 | 0 | 4.130 | 4.120 | 4.130 | 4.090 | 4.150 | 7,763,847 | 32,028,742 | 4.1254 | 2.492 | 2.486 | 2.492 | 2.468 | 2.504 | 12,868,013 | 2.4890 | 0.98% |
| 2015-04-27 | 0 | 4.090 | 4.090 | 4.100 | 4.070 | 4.150 | 11,741,400 | 48,194,299 | 4.1046 | 2.468 | 2.468 | 2.474 | 2.456 | 2.504 | 19,460,518 | 2.4765 | 0.99% |
| 2015-04-24 | 0 | 4.050 | 4.040 | 4.050 | 4.030 | 4.150 | 11,255,000 | 45,656,180 | 4.0565 | 2.444 | 2.438 | 2.444 | 2.431 | 2.504 | 18,654,345 | 2.4475 | -1.70% |
| 2015-04-23 | 0 | 4.120 | 4.100 | 4.110 | 4.100 | 4.210 | 6,395,266 | 26,506,535 | 4.1447 | 2.486 | 2.474 | 2.480 | 2.474 | 2.540 | 10,599,689 | 2.5007 | -0.96% |
| 2015-04-22 | 0 | 4.160 | 4.130 | 4.150 | 4.110 | 4.240 | 12,060,785 | 50,326,220 | 4.1727 | 2.510 | 2.492 | 2.504 | 2.480 | 2.558 | 19,989,875 | 2.5176 | 0.97% |
| 2015-04-21 | 0 | 4.120 | 4.110 | 4.120 | 4.060 | 4.160 | 9,037,000 | 37,112,852 | 4.1068 | 2.486 | 2.480 | 2.486 | 2.450 | 2.510 | 14,978,171 | 2.4778 | 0.00% |
| 2015-04-20 | 0 | 4.120 | 4.110 | 4.120 | 4.030 | 4.200 | 14,816,800 | 60,567,166 | 4.0877 | 2.486 | 2.480 | 2.486 | 2.431 | 2.534 | 24,557,770 | 2.4663 | -1.44% |
| 2015-04-17 | 0 | 4.180 | 4.160 | 4.180 | 4.130 | 4.280 | 12,450,000 | 52,095,920 | 4.1844 | 2.522 | 2.510 | 2.522 | 2.492 | 2.582 | 20,634,971 | 2.5246 | -1.42% |
| 2015-04-16 | 0 | 4.240 | 4.230 | 4.260 | 4.160 | 4.300 | 26,421,824 | 111,382,272 | 4.2155 | 2.558 | 2.552 | 2.570 | 2.510 | 2.594 | 43,792,255 | 2.5434 | 1.44% |
| 2015-04-15 | 0 | 4.180 | 4.160 | 4.200 | 4.130 | 4.200 | 24,112,501 | 100,659,839 | 4.1746 | 2.522 | 2.510 | 2.534 | 2.492 | 2.534 | 39,964,720 | 2.5187 | 0.97% |
| 2015-04-14 | 0 | 4.140 | 4.140 | 4.170 | 4.130 | 4.260 | 24,193,400 | 101,440,157 | 4.1929 | 2.498 | 2.498 | 2.516 | 2.492 | 2.570 | 40,098,804 | 2.5298 | -1.19% |
| 2015-04-13 | 0 | 4.190 | 4.180 | 4.190 | 4.110 | 4.300 | 19,923,293 | 83,580,420 | 4.1951 | 2.528 | 2.522 | 2.528 | 2.480 | 2.594 | 33,021,412 | 2.5311 | -0.24% |
| 2015-04-10 | 0 | 4.200 | 4.190 | 4.200 | 4.170 | 4.400 | 12,487,000 | 52,836,520 | 4.2313 | 2.534 | 2.528 | 2.534 | 2.516 | 2.655 | 20,696,296 | 2.5529 | -1.64% |
| 2015-04-09 | 0 | 4.270 | 4.250 | 4.260 | 4.250 | 4.590 | 28,604,400 | 124,932,760 | 4.3676 | 2.576 | 2.564 | 2.570 | 2.564 | 2.769 | 47,409,716 | 2.6352 | 4.15% |
| 2015-04-08 | 0 | 4.100 | 4.090 | 4.100 | 3.880 | 4.120 | 29,810,894 | 119,785,220 | 4.0182 | 2.474 | 2.468 | 2.474 | 2.341 | 2.486 | 49,409,392 | 2.4243 | 6.49% |
| 2015-04-02 | 0 | 3.850 | 3.830 | 3.850 | 3.810 | 3.930 | 10,622,024 | 40,771,602 | 3.8384 | 2.323 | 2.311 | 2.323 | 2.299 | 2.371 | 17,605,234 | 2.3159 | 0.79% |
| 2015-04-01 | 0 | 3.820 | 3.810 | 3.820 | 3.730 | 3.830 | 14,733,685 | 55,941,168 | 3.7968 | 2.305 | 2.299 | 2.305 | 2.250 | 2.311 | 24,420,013 | 2.2908 | 1.87% |
| 2015-03-31 | 0 | 3.750 | 3.740 | 3.750 | 3.710 | 3.830 | 14,812,490 | 55,946,287 | 3.7770 | 2.263 | 2.257 | 2.263 | 2.238 | 2.311 | 24,550,627 | 2.2788 | 0.27% |
| 2015-03-30 | 0 | 3.740 | 3.730 | 3.750 | 3.700 | 3.780 | 7,688,376 | 28,760,866 | 3.7408 | 2.257 | 2.250 | 2.263 | 2.232 | 2.281 | 12,742,925 | 2.2570 | 0.81% |
| 2015-03-27 | 0 | 3.710 | 3.710 | 3.720 | 3.610 | 3.720 | 6,671,502 | 24,574,987 | 3.6836 | 2.238 | 2.238 | 2.244 | 2.178 | 2.244 | 11,057,530 | 2.2225 | 0.82% |
| 2015-03-26 | 0 | 3.680 | 3.670 | 3.680 | 3.660 | 3.720 | 8,457,112 | 31,245,700 | 3.6946 | 2.220 | 2.214 | 2.220 | 2.208 | 2.244 | 14,017,049 | 2.2291 | -0.54% |
| 2015-03-25 | 0 | 3.700 | 3.690 | 3.710 | 3.630 | 3.720 | 9,846,000 | 36,232,820 | 3.6800 | 2.232 | 2.226 | 2.238 | 2.190 | 2.244 | 16,319,030 | 2.2203 | 1.93% |
| 2015-03-24 | 0 | 3.630 | 3.620 | 3.640 | 3.550 | 3.790 | 17,279,204 | 62,159,684 | 3.5974 | 2.190 | 2.184 | 2.196 | 2.142 | 2.287 | 28,639,026 | 2.1705 | -2.16% |
| 2015-03-23 | 0 | 3.710 | 3.700 | 3.710 | 3.700 | 3.780 | 5,239,879 | 19,576,118 | 3.7360 | 2.238 | 2.232 | 2.238 | 2.232 | 2.281 | 8,684,719 | 2.2541 | -0.27% |
| 2015-03-20 | 0 | 3.720 | 3.710 | 3.720 | 3.710 | 3.860 | 6,714,800 | 25,282,207 | 3.7651 | 2.244 | 2.238 | 2.244 | 2.238 | 2.329 | 11,129,293 | 2.2717 | -0.53% |
| 2015-03-19 | 0 | 3.740 | 3.740 | 3.750 | 3.730 | 3.760 | 2,487,000 | 9,315,832 | 3.7458 | 2.257 | 2.257 | 2.263 | 2.250 | 2.269 | 4,122,022 | 2.2600 | 0.00% |
| 2015-03-18 | 0 | 3.740 | 3.730 | 3.740 | 3.730 | 3.780 | 3,279,313 | 12,273,931 | 3.7428 | 2.257 | 2.250 | 2.257 | 2.250 | 2.281 | 5,435,223 | 2.2582 | 0.27% |
| 2015-03-17 | 0 | 3.730 | 3.730 | 3.740 | 3.710 | 3.780 | 4,660,000 | 17,379,504 | 3.7295 | 2.250 | 2.250 | 2.257 | 2.238 | 2.281 | 7,723,612 | 2.2502 | 0.54% |
| 2015-03-16 | 0 | 3.710 | 3.700 | 3.710 | 3.700 | 3.840 | 5,072,528 | 19,221,864 | 3.7894 | 2.238 | 2.232 | 2.238 | 2.232 | 2.317 | 8,407,347 | 2.2863 | -2.37% |
| 2015-03-13 | 0 | 3.800 | 3.800 | 3.810 | 3.770 | 3.830 | 1,495,000 | 5,685,885 | 3.8033 | 2.293 | 2.293 | 2.299 | 2.275 | 2.311 | 2,477,854 | 2.2947 | 0.26% |
| 2015-03-12 | 0 | 3.790 | 3.790 | 3.800 | 3.770 | 3.830 | 2,759,757 | 10,485,454 | 3.7994 | 2.287 | 2.287 | 2.293 | 2.275 | 2.311 | 4,574,097 | 2.2924 | 0.53% |
| 2015-03-11 | 0 | 3.770 | 3.770 | 3.780 | 3.740 | 3.860 | 9,493,670 | 35,882,646 | 3.7796 | 2.275 | 2.275 | 2.281 | 2.257 | 2.329 | 15,735,069 | 2.2804 | -3.08% |
| 2015-03-10 | 0 | 3.890 | 3.880 | 3.900 | 3.820 | 3.960 | 9,846,725 | 38,049,339 | 3.8642 | 2.347 | 2.341 | 2.353 | 2.305 | 2.389 | 16,320,232 | 2.3314 | -0.51% |
| 2015-03-09 | 0 | 3.910 | 3.900 | 3.910 | 3.850 | 3.980 | 6,320,184 | 24,663,621 | 3.9024 | 2.359 | 2.353 | 2.359 | 2.323 | 2.401 | 10,475,246 | 2.3545 | -0.26% |
| 2015-03-06 | 0 | 3.920 | 3.910 | 3.920 | 3.870 | 3.960 | 3,579,342 | 13,970,885 | 3.9032 | 2.365 | 2.359 | 2.365 | 2.335 | 2.389 | 5,932,499 | 2.3550 | -0.25% |
| 2015-03-05 | 0 | 3.930 | 3.930 | 3.940 | 3.900 | 3.980 | 4,202,502 | 16,536,367 | 3.9349 | 2.371 | 2.371 | 2.377 | 2.353 | 2.401 | 6,965,342 | 2.3741 | -0.51% |
| 2015-03-04 | 0 | 3.950 | 3.930 | 3.950 | 3.900 | 4.030 | 7,703,100 | 30,446,516 | 3.9525 | 2.383 | 2.371 | 2.383 | 2.353 | 2.431 | 12,767,329 | 2.3847 | -1.25% |
| 2015-03-03 | 0 | 4.000 | 3.980 | 4.000 | 3.980 | 4.080 | 5,412,400 | 21,783,723 | 4.0248 | 2.413 | 2.401 | 2.413 | 2.401 | 2.462 | 8,970,660 | 2.4283 | -0.99% |
| 2015-03-02 | 0 | 4.040 | 4.040 | 4.050 | 3.990 | 4.060 | 3,584,144 | 14,449,705 | 4.0316 | 2.438 | 2.438 | 2.444 | 2.407 | 2.450 | 5,940,458 | 2.4324 | 1.00% |
| 2015-02-27 | 0 | 4.000 | 4.000 | 4.010 | 3.950 | 4.040 | 11,659,890 | 46,578,254 | 3.9947 | 2.413 | 2.413 | 2.419 | 2.383 | 2.438 | 19,325,421 | 2.4102 | -0.50% |
| 2015-02-26 | 0 | 4.020 | 4.020 | 4.030 | 3.980 | 4.050 | 7,701,800 | 30,989,321 | 4.0236 | 2.425 | 2.425 | 2.431 | 2.401 | 2.444 | 12,765,174 | 2.4276 | -1.47% |
| 2015-02-25 | 0 | 4.080 | 4.060 | 4.080 | 4.050 | 4.130 | 2,547,300 | 10,360,071 | 4.0671 | 2.462 | 2.450 | 2.462 | 2.444 | 2.492 | 4,221,965 | 2.4539 | -0.24% |
| 2015-02-24 | 0 | 4.090 | 4.090 | 4.100 | 4.080 | 4.120 | 2,506,592 | 10,265,330 | 4.0953 | 2.468 | 2.468 | 2.474 | 2.462 | 2.486 | 4,154,494 | 2.4709 | -0.49% |
| 2015-02-23 | 0 | 4.110 | 4.110 | 4.120 | 4.050 | 4.150 | 3,081,758 | 12,641,866 | 4.1022 | 2.480 | 2.480 | 2.486 | 2.444 | 2.504 | 5,107,790 | 2.4750 | -0.48% |
| 2015-02-18 | 0 | 4.130 | 4.120 | 4.130 | 4.110 | 4.170 | 738,000 | 3,051,665 | 4.1350 | 2.492 | 2.486 | 2.492 | 2.480 | 2.516 | 1,223,181 | 2.4949 | -0.48% |
| 2015-02-17 | 0 | 4.150 | 4.140 | 4.160 | 4.100 | 4.170 | 480,200 | 1,990,573 | 4.1453 | 2.504 | 2.498 | 2.510 | 2.474 | 2.516 | 795,897 | 2.5010 | 0.24% |
| 2015-02-16 | 0 | 4.140 | 4.140 | 4.150 | 4.120 | 4.170 | 1,318,000 | 5,466,805 | 4.1478 | 2.498 | 2.498 | 2.504 | 2.486 | 2.516 | 2,184,489 | 2.5026 | 0.00% |
| 2015-02-13 | 0 | 4.140 | 4.130 | 4.150 | 4.120 | 4.170 | 1,392,200 | 5,771,905 | 4.1459 | 2.498 | 2.492 | 2.504 | 2.486 | 2.516 | 2,307,470 | 2.5014 | 0.00% |
| 2015-02-12 | 0 | 4.140 | 4.140 | 4.150 | 4.110 | 4.160 | 1,569,000 | 6,483,390 | 4.1322 | 2.498 | 2.498 | 2.504 | 2.480 | 2.510 | 2,600,504 | 2.4931 | 0.00% |
| 2015-02-11 | 0 | 4.140 | 4.130 | 4.160 | 4.100 | 4.160 | 1,903,545 | 7,867,927 | 4.1333 | 2.498 | 2.492 | 2.510 | 2.474 | 2.510 | 3,154,988 | 2.4938 | 0.73% |
| 2015-02-10 | 0 | 4.110 | 4.100 | 4.120 | 4.090 | 4.150 | 1,736,000 | 7,154,608 | 4.1213 | 2.480 | 2.474 | 2.486 | 2.468 | 2.504 | 2,877,294 | 2.4866 | 0.00% |
| 2015-02-09 | 0 | 4.110 | 4.100 | 4.120 | 4.070 | 4.150 | 1,028,000 | 4,220,230 | 4.1053 | 2.480 | 2.474 | 2.486 | 2.456 | 2.504 | 1,703,835 | 2.4769 | -0.96% |
| 2015-02-06 | 0 | 4.150 | 4.140 | 4.150 | 4.090 | 4.170 | 1,813,860 | 7,502,418 | 4.1362 | 2.504 | 2.498 | 2.504 | 2.468 | 2.516 | 3,006,341 | 2.4955 | 0.24% |
| 2015-02-05 | 0 | 4.140 | 4.120 | 4.150 | 4.090 | 4.190 | 2,819,158 | 11,653,969 | 4.1338 | 2.498 | 2.486 | 2.504 | 2.468 | 2.528 | 4,672,550 | 2.4941 | 0.98% |
| 2015-02-04 | 0 | 4.100 | 4.100 | 4.130 | 4.080 | 4.200 | 2,107,858 | 8,672,862 | 4.1145 | 2.474 | 2.474 | 2.492 | 2.462 | 2.534 | 3,493,622 | 2.4825 | -1.44% |
| 2015-02-03 | 0 | 4.160 | 4.140 | 4.160 | 4.080 | 4.200 | 4,662,000 | 19,362,954 | 4.1534 | 2.510 | 2.498 | 2.510 | 2.462 | 2.534 | 7,726,927 | 2.5059 | 1.96% |
| 2015-02-02 | 0 | 4.080 | 4.070 | 4.080 | 4.030 | 4.100 | 2,853,056 | 11,595,631 | 4.0643 | 2.462 | 2.456 | 2.462 | 2.431 | 2.474 | 4,728,733 | 2.4522 | 0.00% |
| 2015-01-30 | 0 | 4.080 | 4.080 | 4.090 | 4.040 | 4.090 | 7,857,250 | 31,850,097 | 4.0536 | 2.462 | 2.462 | 2.468 | 2.438 | 2.468 | 13,022,821 | 2.4457 | -0.24% |
| 2015-01-29 | 0 | 4.090 | 4.080 | 4.100 | 4.040 | 4.130 | 2,189,750 | 8,910,306 | 4.0691 | 2.468 | 2.462 | 2.474 | 2.438 | 2.492 | 3,629,352 | 2.4551 | -0.97% |
| 2015-01-28 | 0 | 4.130 | 4.100 | 4.130 | 4.100 | 4.170 | 1,434,000 | 5,914,727 | 4.1246 | 2.492 | 2.474 | 2.492 | 2.474 | 2.516 | 2,376,751 | 2.4886 | 0.98% |
| 2015-01-27 | 0 | 4.090 | 4.070 | 4.090 | 4.000 | 4.090 | 12,225,000 | 49,548,281 | 4.0530 | 2.468 | 2.456 | 2.468 | 2.413 | 2.468 | 20,262,050 | 2.4454 | -0.97% |
| 2015-01-26 | 0 | 4.130 | 4.100 | 4.130 | 4.050 | 4.130 | 2,257,757 | 9,213,059 | 4.0806 | 2.492 | 2.474 | 2.492 | 2.444 | 2.492 | 3,742,068 | 2.4620 | -0.48% |
| 2015-01-23 | 0 | 4.150 | 4.140 | 4.150 | 4.090 | 4.190 | 3,384,667 | 14,070,398 | 4.1571 | 2.504 | 2.498 | 2.504 | 2.468 | 2.528 | 5,609,840 | 2.5082 | 1.97% |
| 2015-01-22 | 0 | 4.070 | 4.070 | 4.090 | 4.050 | 4.150 | 4,210,000 | 17,201,585 | 4.0859 | 2.456 | 2.456 | 2.468 | 2.444 | 2.504 | 6,977,769 | 2.4652 | -0.49% |
| 2015-01-21 | 0 | 4.090 | 4.080 | 4.090 | 4.040 | 4.130 | 3,581,962 | 14,716,903 | 4.1086 | 2.468 | 2.462 | 2.468 | 2.438 | 2.492 | 5,936,842 | 2.4789 | 0.99% |
| 2015-01-20 | 0 | 4.050 | 4.040 | 4.060 | 4.030 | 4.100 | 3,850,512 | 15,623,303 | 4.0575 | 2.444 | 2.438 | 2.450 | 2.431 | 2.474 | 6,381,944 | 2.4480 | -0.49% |
| 2015-01-19 | 0 | 4.070 | 4.070 | 4.080 | 4.020 | 4.100 | 5,884,000 | 23,837,370 | 4.0512 | 2.456 | 2.456 | 2.462 | 2.425 | 2.474 | 9,752,303 | 2.4443 | -0.25% |
| 2015-01-16 | 0 | 4.080 | 4.060 | 4.080 | 4.050 | 4.100 | 2,272,000 | 9,264,093 | 4.0775 | 2.462 | 2.450 | 2.462 | 2.444 | 2.474 | 3,765,675 | 2.4601 | 0.74% |
| 2015-01-15 | 0 | 4.050 | 4.050 | 4.060 | 3.960 | 4.090 | 12,185,562 | 49,231,041 | 4.0401 | 2.444 | 2.444 | 2.450 | 2.389 | 2.468 | 20,196,684 | 2.4376 | 0.00% |
| 2015-01-14 | 0 | 4.050 | 4.050 | 4.060 | 4.050 | 4.120 | 8,340,600 | 33,911,752 | 4.0659 | 2.444 | 2.444 | 2.450 | 2.444 | 2.486 | 13,823,939 | 2.4531 | -1.46% |
| 2015-01-13 | 0 | 4.110 | 4.110 | 4.120 | 4.050 | 4.120 | 6,525,656 | 26,673,540 | 4.0875 | 2.480 | 2.480 | 2.486 | 2.444 | 2.486 | 10,815,801 | 2.4662 | -0.72% |
| 2015-01-12 | 0 | 4.140 | 4.140 | 4.150 | 4.100 | 4.220 | 2,347,000 | 9,715,534 | 4.1396 | 2.498 | 2.498 | 2.504 | 2.474 | 2.546 | 3,889,982 | 2.4976 | -0.72% |
| 2015-01-09 | 0 | 4.170 | 4.160 | 4.170 | 4.140 | 4.240 | 5,810,000 | 24,274,365 | 4.1780 | 2.516 | 2.510 | 2.516 | 2.498 | 2.558 | 9,629,653 | 2.5208 | -1.18% |
| 2015-01-08 | 0 | 4.220 | 4.210 | 4.220 | 4.180 | 4.330 | 4,236,400 | 17,909,573 | 4.2275 | 2.546 | 2.540 | 2.546 | 2.522 | 2.612 | 7,021,525 | 2.5507 | -0.71% |
| 2015-01-07 | 0 | 4.250 | 4.240 | 4.280 | 4.200 | 4.330 | 4,646,391 | 19,795,229 | 4.2603 | 2.564 | 2.558 | 2.582 | 2.534 | 2.612 | 7,701,056 | 2.5705 | -1.16% |
| 2015-01-06 | 0 | 4.300 | 4.310 | 4.320 | 4.200 | 4.360 | 5,972,800 | 25,434,248 | 4.2583 | 2.594 | 2.600 | 2.606 | 2.534 | 2.631 | 9,899,482 | 2.5693 | -1.83% |
| 2015-01-05 | 0 | 4.380 | 4.360 | 4.390 | 4.330 | 4.440 | 1,817,732 | 7,992,234 | 4.3968 | 2.643 | 2.631 | 2.649 | 2.612 | 2.679 | 3,012,759 | 2.6528 | -0.23% |
| 2015-01-02 | 0 | 4.390 | 4.370 | 4.390 | 4.250 | 4.400 | 2,150,000 | 9,311,705 | 4.3310 | 2.649 | 2.637 | 2.649 | 2.564 | 2.655 | 3,563,469 | 2.6131 | 1.15% |
| 2014-12-31 | 0 | 4.340 | 4.340 | 4.380 | 4.250 | 4.430 | 1,999,500 | 8,678,148 | 4.3402 | 2.619 | 2.619 | 2.643 | 2.564 | 2.673 | 3,314,026 | 2.6186 | -2.03% |
| 2014-12-30 | 0 | 4.430 | 4.420 | 4.430 | 4.360 | 4.450 | 3,001,002 | 13,290,228 | 4.4286 | 2.673 | 2.667 | 2.673 | 2.631 | 2.685 | 4,973,943 | 2.6720 | 0.45% |
| 2014-12-29 | 0 | 4.410 | 4.400 | 4.410 | 4.350 | 4.430 | 2,601,331 | 11,462,705 | 4.4065 | 2.661 | 2.655 | 2.661 | 2.625 | 2.673 | 4,311,517 | 2.6586 | -0.23% |
| 2014-12-24 | 0 | 4.420 | 4.410 | 4.430 | 4.330 | 4.450 | 1,406,695 | 6,182,295 | 4.3949 | 2.667 | 2.661 | 2.673 | 2.612 | 2.685 | 2,331,495 | 2.6516 | 1.38% |
| 2014-12-23 | 0 | 4.360 | 4.330 | 4.370 | 4.290 | 4.440 | 2,047,002 | 8,929,886 | 4.3624 | 2.631 | 2.612 | 2.637 | 2.588 | 2.679 | 3,392,757 | 2.6320 | 0.00% |
| 2014-12-22 | 0 | 4.360 | 4.340 | 4.360 | 4.310 | 4.400 | 1,073,800 | 4,673,507 | 4.3523 | 2.631 | 2.619 | 2.631 | 2.600 | 2.655 | 1,779,746 | 2.6259 | 0.69% |
| 2014-12-19 | 0 | 4.330 | 4.310 | 4.350 | 4.280 | 4.410 | 1,686,780 | 7,304,911 | 4.3307 | 2.612 | 2.600 | 2.625 | 2.582 | 2.661 | 2,795,715 | 2.6129 | -0.23% |
| 2014-12-18 | 0 | 4.340 | 4.320 | 4.350 | 4.260 | 4.400 | 2,245,280 | 9,722,766 | 4.3303 | 2.619 | 2.606 | 2.625 | 2.570 | 2.655 | 3,721,389 | 2.6127 | 0.70% |
| 2014-12-17 | 0 | 4.310 | 4.310 | 4.340 | 4.230 | 4.350 | 3,433,740 | 14,819,686 | 4.3159 | 2.600 | 2.600 | 2.619 | 2.552 | 2.625 | 5,691,175 | 2.6040 | -0.92% |
| 2014-12-16 | 0 | 4.350 | 4.340 | 4.370 | 4.270 | 4.430 | 3,317,140 | 14,384,426 | 4.3364 | 2.625 | 2.619 | 2.637 | 2.576 | 2.673 | 5,497,919 | 2.6163 | -1.14% |
| 2014-12-15 | 0 | 4.400 | 4.390 | 4.400 | 4.360 | 4.550 | 7,961,841 | 35,134,863 | 4.4129 | 2.655 | 2.649 | 2.655 | 2.631 | 2.745 | 13,196,173 | 2.6625 | 0.92% |
| 2014-12-12 | 0 | 4.360 | 4.340 | 4.360 | 4.340 | 4.410 | 12,294,000 | 53,721,698 | 4.3697 | 2.631 | 2.619 | 2.631 | 2.619 | 2.661 | 20,376,412 | 2.6365 | 2.11% |
| 2014-12-11 | 0 | 4.270 | 4.250 | 4.280 | 4.220 | 4.320 | 13,140,600 | 56,049,696 | 4.2654 | 2.576 | 2.564 | 2.582 | 2.546 | 2.606 | 21,779,590 | 2.5735 | 0.95% |
| 2014-12-10 | 0 | 4.230 | 4.230 | 4.240 | 4.070 | 4.320 | 11,269,000 | 47,553,755 | 4.2199 | 2.552 | 2.552 | 2.558 | 2.456 | 2.606 | 18,677,549 | 2.5460 | 3.68% |
| 2014-12-09 | 0 | 4.080 | 4.070 | 4.100 | 4.060 | 4.170 | 7,992,004 | 32,833,191 | 4.1083 | 2.462 | 2.456 | 2.474 | 2.450 | 2.516 | 13,246,166 | 2.4787 | -1.92% |
| 2014-12-08 | 0 | 4.160 | 4.150 | 4.170 | 4.130 | 4.200 | 3,362,000 | 13,988,781 | 4.1609 | 2.510 | 2.504 | 2.516 | 2.492 | 2.534 | 5,572,271 | 2.5104 | 0.24% |
| 2014-12-05 | 0 | 4.150 | 4.130 | 4.150 | 4.090 | 4.200 | 4,726,516 | 19,676,086 | 4.1629 | 2.504 | 2.492 | 2.504 | 2.468 | 2.534 | 7,833,857 | 2.5117 | -0.95% |
| 2014-12-04 | 0 | 4.190 | 4.190 | 4.200 | 4.150 | 4.300 | 4,381,000 | 18,382,680 | 4.1960 | 2.528 | 2.528 | 2.534 | 2.504 | 2.594 | 7,261,189 | 2.5316 | -1.18% |
| 2014-12-03 | 0 | 4.240 | 4.210 | 4.250 | 4.150 | 4.330 | 9,772,000 | 41,319,481 | 4.2284 | 2.558 | 2.540 | 2.564 | 2.504 | 2.612 | 16,196,380 | 2.5512 | -2.08% |
| 2014-12-02 | 0 | 4.330 | 4.330 | 4.340 | 4.230 | 4.340 | 3,828,780 | 16,489,620 | 4.3068 | 2.612 | 2.612 | 2.619 | 2.552 | 2.619 | 6,345,925 | 2.5985 | 0.93% |
| 2014-12-01 | 0 | 4.290 | 4.260 | 4.300 | 4.230 | 4.420 | 4,730,000 | 20,324,615 | 4.2970 | 2.588 | 2.570 | 2.594 | 2.552 | 2.667 | 7,839,632 | 2.5925 | -0.69% |
| 2014-11-28 | 0 | 4.320 | 4.310 | 4.330 | 4.300 | 4.370 | 2,230,466 | 9,657,341 | 4.3297 | 2.606 | 2.600 | 2.612 | 2.594 | 2.637 | 3,696,835 | 2.6123 | -0.69% |
| 2014-11-27 | 0 | 4.350 | 4.340 | 4.360 | 4.300 | 4.420 | 4,646,200 | 20,282,186 | 4.3653 | 2.625 | 2.619 | 2.631 | 2.594 | 2.667 | 7,700,739 | 2.6338 | -0.46% |
| 2014-11-26 | 0 | 4.370 | 4.360 | 4.370 | 4.330 | 4.450 | 10,019,054 | 43,810,733 | 4.3727 | 2.637 | 2.631 | 2.637 | 2.612 | 2.685 | 16,605,855 | 2.6383 | 2.82% |
| 2014-11-25 | 0 | 4.250 | 4.240 | 4.310 | 4.200 | 4.310 | 4,146,107 | 17,592,512 | 4.2431 | 2.564 | 2.558 | 2.600 | 2.534 | 2.600 | 6,871,871 | 2.5601 | 0.47% |
| 2014-11-24 | 0 | 4.230 | 4.220 | 4.250 | 4.180 | 4.370 | 13,377,400 | 56,719,364 | 4.2399 | 2.552 | 2.546 | 2.564 | 2.522 | 2.637 | 22,172,069 | 2.5581 | 4.44% |
| 2014-11-21 | 0 | 4.050 | 4.050 | 4.070 | 4.010 | 4.090 | 2,276,800 | 9,225,072 | 4.0518 | 2.444 | 2.444 | 2.456 | 2.419 | 2.468 | 3,773,631 | 2.4446 | 0.00% |
| 2014-11-20 | 0 | 4.050 | 4.040 | 4.060 | 4.010 | 4.080 | 4,230,000 | 17,117,923 | 4.0468 | 2.444 | 2.438 | 2.450 | 2.419 | 2.462 | 7,010,918 | 2.4416 | 0.00% |
| 2014-11-19 | 0 | 4.050 | 4.040 | 4.050 | 4.010 | 4.070 | 6,473,000 | 26,210,930 | 4.0493 | 2.444 | 2.438 | 2.444 | 2.419 | 2.456 | 10,728,528 | 2.4431 | -0.25% |
| 2014-11-18 | 0 | 4.060 | 4.050 | 4.070 | 4.020 | 4.090 | 7,849,618 | 31,807,762 | 4.0521 | 2.450 | 2.444 | 2.456 | 2.425 | 2.468 | 13,010,172 | 2.4448 | 0.25% |
| 2014-11-17 | 0 | 4.050 | 4.030 | 4.050 | 4.000 | 4.110 | 7,562,000 | 30,480,986 | 4.0308 | 2.444 | 2.431 | 2.444 | 2.413 | 2.480 | 12,533,466 | 2.4320 | -0.74% |
| 2014-11-14 | 0 | 4.080 | 4.060 | 4.080 | 4.060 | 4.140 | 18,724,000 | 76,396,883 | 4.0802 | 2.462 | 2.450 | 2.462 | 2.450 | 2.498 | 31,033,670 | 2.4617 | -0.24% |
| 2014-11-13 | 0 | 4.090 | 4.070 | 4.090 | 4.050 | 4.150 | 10,791,397 | 44,127,802 | 4.0892 | 2.468 | 2.456 | 2.468 | 2.444 | 2.504 | 17,885,957 | 2.4672 | 0.25% |
| 2014-11-12 | 0 | 4.080 | 4.080 | 4.090 | 3.980 | 4.150 | 43,673,086 | 178,199,351 | 4.0803 | 2.462 | 2.462 | 2.468 | 2.401 | 2.504 | 72,384,969 | 2.4618 | -7.48% |
| 2014-11-11 | 0 | 4.410 | 4.400 | 4.410 | 4.320 | 4.470 | 3,836,000 | 16,954,770 | 4.4199 | 2.661 | 2.655 | 2.661 | 2.606 | 2.697 | 6,357,891 | 2.6667 | 2.32% |
| 2014-11-10 | 0 | 4.310 | 4.310 | 4.320 | 4.300 | 4.500 | 5,446,000 | 23,857,810 | 4.3808 | 2.600 | 2.600 | 2.606 | 2.594 | 2.715 | 9,026,350 | 2.6431 | -2.05% |
| 2014-11-07 | 0 | 4.400 | 4.390 | 4.400 | 4.300 | 4.400 | 7,339,600 | 32,148,842 | 4.3802 | 2.655 | 2.649 | 2.655 | 2.594 | 2.655 | 12,164,854 | 2.6428 | 2.56% |
| 2014-11-06 | 0 | 4.290 | 4.280 | 4.290 | 4.210 | 4.360 | 4,104,400 | 17,459,566 | 4.2539 | 2.588 | 2.582 | 2.588 | 2.540 | 2.631 | 6,802,745 | 2.5665 | -0.46% |
| 2014-11-05 | 0 | 4.310 | 4.260 | 4.310 | 4.250 | 4.340 | 4,691,000 | 20,178,020 | 4.3014 | 2.600 | 2.570 | 2.600 | 2.564 | 2.619 | 7,774,992 | 2.5952 | 0.47% |
| 2014-11-04 | 0 | 4.290 | 4.280 | 4.300 | 4.260 | 4.340 | 2,439,000 | 10,450,010 | 4.2845 | 2.588 | 2.582 | 2.594 | 2.570 | 2.619 | 4,042,465 | 2.5851 | 0.70% |
| 2014-11-03 | 0 | 4.260 | 4.250 | 4.270 | 4.200 | 4.330 | 2,612,200 | 11,118,592 | 4.2564 | 2.570 | 2.564 | 2.576 | 2.534 | 2.612 | 4,329,532 | 2.5681 | 0.00% |
| 2014-10-31 | 0 | 4.260 | 4.250 | 4.260 | 4.180 | 4.280 | 3,734,000 | 15,834,160 | 4.2405 | 2.570 | 2.564 | 2.570 | 2.522 | 2.582 | 6,188,834 | 2.5585 | 0.95% |
| 2014-10-30 | 0 | 4.220 | 4.210 | 4.220 | 4.170 | 4.230 | 2,603,709 | 10,949,674 | 4.2054 | 2.546 | 2.540 | 2.546 | 2.516 | 2.552 | 4,315,459 | 2.5373 | -0.71% |
| 2014-10-29 | 0 | 4.250 | 4.230 | 4.250 | 4.220 | 4.300 | 6,213,000 | 26,413,430 | 4.2513 | 2.564 | 2.552 | 2.564 | 2.546 | 2.594 | 10,297,596 | 2.5650 | 0.47% |
| 2014-10-28 | 0 | 4.230 | 4.220 | 4.230 | 4.210 | 4.260 | 3,705,600 | 15,701,859 | 4.2373 | 2.552 | 2.546 | 2.552 | 2.540 | 2.570 | 6,141,763 | 2.5566 | 0.71% |
| 2014-10-27 | 0 | 4.200 | 4.190 | 4.200 | 4.160 | 4.230 | 4,514,702 | 18,908,297 | 4.1882 | 2.534 | 2.528 | 2.534 | 2.510 | 2.552 | 7,482,791 | 2.5269 | -0.47% |
| 2014-10-24 | 0 | 4.220 | 4.210 | 4.220 | 4.210 | 4.320 | 2,908,000 | 12,386,175 | 4.2593 | 2.546 | 2.540 | 2.546 | 2.540 | 2.606 | 4,819,799 | 2.5699 | 0.00% |
| 2014-10-23 | 0 | 4.220 | 4.210 | 4.220 | 4.210 | 4.350 | 5,220,038 | 22,294,106 | 4.2709 | 2.546 | 2.540 | 2.546 | 2.540 | 2.625 | 8,651,834 | 2.5768 | -2.99% |
| 2014-10-22 | 0 | 4.350 | 4.320 | 4.350 | 4.280 | 4.360 | 9,442,600 | 40,681,352 | 4.3083 | 2.625 | 2.606 | 2.625 | 2.582 | 2.631 | 15,650,424 | 2.5994 | 0.93% |
| 2014-10-21 | 0 | 4.310 | 4.300 | 4.320 | 4.220 | 4.320 | 4,189,500 | 17,986,324 | 4.2932 | 2.600 | 2.594 | 2.606 | 2.546 | 2.606 | 6,943,792 | 2.5903 | 1.89% |
| 2014-10-20 | 0 | 4.230 | 4.220 | 4.230 | 4.180 | 4.310 | 3,337,210 | 14,140,229 | 4.2371 | 2.552 | 2.546 | 2.552 | 2.522 | 2.600 | 5,531,183 | 2.5565 | -0.94% |
| 2014-10-17 | 0 | 4.270 | 4.210 | 4.270 | 4.130 | 4.270 | 3,000,000 | 12,617,000 | 4.2057 | 2.576 | 2.540 | 2.576 | 2.492 | 2.576 | 4,972,282 | 2.5375 | 2.40% |
| 2014-10-16 | 0 | 4.170 | 4.160 | 4.170 | 4.080 | 4.250 | 1,816,163 | 7,607,706 | 4.1889 | 2.516 | 2.510 | 2.516 | 2.462 | 2.564 | 3,010,158 | 2.5273 | 0.48% |
| 2014-10-15 | 0 | 4.150 | 4.150 | 4.160 | 4.130 | 4.230 | 5,030,000 | 21,029,353 | 4.1808 | 2.504 | 2.504 | 2.510 | 2.492 | 2.552 | 8,336,860 | 2.5225 | -0.72% |
| 2014-10-14 | 0 | 4.180 | 4.180 | 4.190 | 4.170 | 4.280 | 2,230,000 | 9,399,400 | 4.2150 | 2.522 | 2.522 | 2.528 | 2.516 | 2.582 | 3,696,063 | 2.5431 | -0.24% |
| 2014-10-13 | 0 | 4.190 | 4.190 | 4.200 | 4.130 | 4.290 | 3,068,579 | 12,871,096 | 4.1945 | 2.528 | 2.528 | 2.534 | 2.492 | 2.588 | 5,085,947 | 2.5307 | 0.48% |
| 2014-10-10 | 0 | 4.170 | 4.150 | 4.170 | 4.130 | 4.200 | 5,858,000 | 24,388,880 | 4.1633 | 2.516 | 2.504 | 2.516 | 2.492 | 2.534 | 9,709,210 | 2.5119 | -1.65% |
| 2014-10-09 | 0 | 4.240 | 4.230 | 4.250 | 4.170 | 4.260 | 5,053,000 | 21,420,839 | 4.2392 | 2.558 | 2.552 | 2.564 | 2.516 | 2.570 | 8,374,981 | 2.5577 | 1.92% |
| 2014-10-08 | 0 | 4.160 | 4.150 | 4.160 | 4.100 | 4.180 | 3,053,000 | 12,655,000 | 4.1451 | 2.510 | 2.504 | 2.510 | 2.474 | 2.522 | 5,060,126 | 2.5009 | 0.00% |
| 2014-10-07 | 0 | 4.160 | 4.160 | 4.180 | 4.150 | 4.280 | 3,724,200 | 15,604,276 | 4.1900 | 2.510 | 2.510 | 2.522 | 2.504 | 2.582 | 6,172,591 | 2.5280 | -0.48% |
| 2014-10-06 | 0 | 4.180 | 4.170 | 4.180 | 4.000 | 4.280 | 10,649,600 | 44,410,762 | 4.1702 | 2.522 | 2.516 | 2.522 | 2.413 | 2.582 | 17,650,939 | 2.5161 | 2.20% |
| 2014-10-03 | 0 | 4.090 | 4.090 | 4.100 | 3.880 | 4.210 | 8,845,800 | 35,821,850 | 4.0496 | 2.468 | 2.468 | 2.474 | 2.341 | 2.540 | 14,661,271 | 2.4433 | 3.81% |
| 2014-09-30 | 0 | 3.940 | 3.930 | 3.940 | 3.930 | 4.020 | 9,638,200 | 38,099,878 | 3.9530 | 2.377 | 2.371 | 2.377 | 2.371 | 2.425 | 15,974,617 | 2.3850 | -3.90% |
| 2014-09-29 | 0 | 4.100 | 4.080 | 4.100 | 3.910 | 4.110 | 6,374,000 | 25,664,175 | 4.0264 | 2.474 | 2.462 | 2.474 | 2.359 | 2.480 | 10,564,442 | 2.4293 | 0.00% |
| 2014-09-26 | 0 | 4.100 | 4.100 | 4.110 | 4.030 | 4.140 | 4,997,000 | 20,462,985 | 4.0951 | 2.474 | 2.474 | 2.480 | 2.431 | 2.498 | 8,282,165 | 2.4707 | 0.49% |
| 2014-09-25 | 0 | 4.080 | 4.070 | 4.080 | 4.060 | 4.270 | 8,310,000 | 34,294,930 | 4.1269 | 2.462 | 2.456 | 2.462 | 2.450 | 2.576 | 13,773,222 | 2.4900 | 0.49% |
| 2014-09-24 | 0 | 4.060 | 4.060 | 4.070 | 4.000 | 4.200 | 7,505,500 | 30,949,960 | 4.1236 | 2.450 | 2.450 | 2.456 | 2.413 | 2.534 | 12,439,821 | 2.4880 | -3.10% |
| 2014-09-23 | 0 | 4.190 | 4.180 | 4.190 | 4.180 | 4.350 | 5,552,000 | 23,658,569 | 4.2613 | 2.528 | 2.522 | 2.528 | 2.522 | 2.625 | 9,202,037 | 2.5710 | -1.87% |
| 2014-09-22 | 0 | 4.270 | 4.260 | 4.270 | 4.250 | 4.330 | 2,901,800 | 12,416,691 | 4.2790 | 2.576 | 2.570 | 2.576 | 2.564 | 2.612 | 4,809,523 | 2.5817 | -0.23% |
| 2014-09-19 | 0 | 4.280 | 4.270 | 4.280 | 4.260 | 4.390 | 5,186,500 | 22,239,128 | 4.2879 | 2.582 | 2.576 | 2.582 | 2.570 | 2.649 | 8,596,247 | 2.5871 | -0.93% |
| 2014-09-18 | 0 | 4.320 | 4.320 | 4.340 | 4.210 | 4.480 | 4,131,300 | 17,982,261 | 4.3527 | 2.606 | 2.606 | 2.619 | 2.540 | 2.703 | 6,847,330 | 2.6262 | -3.57% |
| 2014-09-17 | 0 | 4.480 | 4.470 | 4.490 | 4.440 | 4.550 | 2,148,275 | 9,630,631 | 4.4830 | 2.703 | 2.697 | 2.709 | 2.679 | 2.745 | 3,560,610 | 2.7048 | 0.67% |
| 2014-09-16 | 0 | 4.450 | 4.450 | 4.460 | 4.440 | 4.580 | 2,306,000 | 10,303,453 | 4.4681 | 2.685 | 2.685 | 2.691 | 2.679 | 2.763 | 3,822,028 | 2.6958 | -1.11% |
| 2014-09-15 | 0 | 4.500 | 4.490 | 4.510 | 4.490 | 4.680 | 1,610,231 | 7,271,160 | 4.5156 | 2.715 | 2.709 | 2.721 | 2.709 | 2.824 | 2,668,841 | 2.7245 | -1.53% |
| 2014-09-12 | 0 | 4.570 | 4.570 | 4.580 | 4.560 | 4.700 | 1,993,800 | 9,145,069 | 4.5868 | 2.757 | 2.757 | 2.763 | 2.751 | 2.836 | 3,304,579 | 2.7674 | -0.87% |
| 2014-09-11 | 0 | 4.610 | 4.600 | 4.610 | 4.600 | 4.720 | 1,643,850 | 7,604,192 | 4.6258 | 2.781 | 2.775 | 2.781 | 2.775 | 2.848 | 2,724,562 | 2.7910 | -1.71% |
| 2014-09-10 | 0 | 4.690 | 4.670 | 4.700 | 4.640 | 4.730 | 1,429,400 | 6,684,287 | 4.6763 | 2.830 | 2.818 | 2.836 | 2.800 | 2.854 | 2,369,127 | 2.8214 | -1.26% |
| 2014-09-08 | 0 | 4.750 | 4.740 | 4.760 | 4.700 | 4.840 | 1,386,000 | 6,565,280 | 4.7369 | 2.866 | 2.860 | 2.872 | 2.836 | 2.920 | 2,297,194 | 2.8580 | -1.25% |
| 2014-09-05 | 0 | 4.810 | 4.780 | 4.820 | 4.770 | 4.900 | 1,724,001 | 8,307,419 | 4.8187 | 2.902 | 2.884 | 2.908 | 2.878 | 2.956 | 2,857,406 | 2.9073 | -0.21% |
| 2014-09-04 | 0 | 4.820 | 4.800 | 4.820 | 4.790 | 4.850 | 3,393,109 | 16,357,907 | 4.8209 | 2.908 | 2.896 | 2.908 | 2.890 | 2.926 | 5,623,832 | 2.9087 | -0.21% |
| 2014-09-03 | 0 | 4.830 | 4.810 | 4.820 | 4.590 | 4.860 | 9,924,843 | 47,398,410 | 4.7757 | 2.914 | 2.902 | 2.908 | 2.769 | 2.932 | 16,449,707 | 2.8814 | 5.23% |
| 2014-09-02 | 0 | 4.590 | 4.580 | 4.590 | 4.480 | 4.600 | 3,761,000 | 17,128,492 | 4.5542 | 2.769 | 2.763 | 2.769 | 2.703 | 2.775 | 6,233,584 | 2.7478 | 2.00% |
| 2014-09-01 | 0 | 4.500 | 4.490 | 4.500 | 4.480 | 4.590 | 1,286,000 | 5,790,690 | 4.5029 | 2.715 | 2.709 | 2.715 | 2.703 | 2.769 | 2,131,452 | 2.7168 | -1.32% |
| 2014-08-29 | 0 | 4.560 | 4.550 | 4.560 | 4.550 | 4.600 | 2,464,000 | 11,275,195 | 4.5760 | 2.751 | 2.745 | 2.751 | 2.745 | 2.775 | 4,083,901 | 2.7609 | 0.00% |
| 2014-08-28 | 0 | 4.560 | 4.550 | 4.570 | 4.550 | 4.720 | 1,993,293 | 9,121,166 | 4.5759 | 2.751 | 2.745 | 2.757 | 2.745 | 2.848 | 3,303,738 | 2.7609 | -2.56% |
| 2014-08-27 | 0 | 4.680 | 4.650 | 4.680 | 4.600 | 4.730 | 4,321,200 | 20,230,670 | 4.6817 | 2.824 | 2.806 | 2.824 | 2.775 | 2.854 | 7,162,075 | 2.8247 | 2.18% |
| 2014-08-26 | 0 | 4.580 | 4.580 | 4.590 | 4.520 | 4.620 | 4,086,000 | 18,741,735 | 4.5868 | 2.763 | 2.763 | 2.769 | 2.727 | 2.787 | 6,772,248 | 2.7674 | 1.33% |
| 2014-08-25 | 0 | 4.520 | 4.510 | 4.520 | 4.430 | 4.570 | 2,475,000 | 11,164,610 | 4.5110 | 2.727 | 2.721 | 2.727 | 2.673 | 2.757 | 4,102,133 | 2.7217 | 0.00% |
| 2014-08-22 | 0 | 4.520 | 4.510 | 4.520 | 4.500 | 4.710 | 5,890,274 | 26,918,980 | 4.5701 | 2.727 | 2.721 | 2.727 | 2.715 | 2.842 | 9,762,701 | 2.7573 | -2.80% |
| 2014-08-21 | 0 | 4.650 | 4.640 | 4.650 | 4.640 | 4.730 | 3,320,000 | 15,491,101 | 4.6660 | 2.806 | 2.800 | 2.806 | 2.800 | 2.854 | 5,502,659 | 2.8152 | -2.11% |
| 2014-08-20 | 0 | 4.750 | 4.730 | 4.750 | 4.650 | 4.840 | 5,011,000 | 23,572,932 | 4.7042 | 2.866 | 2.854 | 2.866 | 2.806 | 2.920 | 8,305,369 | 2.8383 | -0.84% |
| 2014-08-19 | 0 | 4.790 | 4.760 | 4.780 | 4.700 | 4.810 | 4,163,150 | 19,864,205 | 4.7714 | 2.890 | 2.872 | 2.884 | 2.836 | 2.902 | 6,900,119 | 2.8788 | 1.48% |
| 2014-08-18 | 0 | 4.720 | 4.710 | 4.720 | 4.640 | 4.750 | 2,898,200 | 13,620,096 | 4.6995 | 2.848 | 2.842 | 2.848 | 2.800 | 2.866 | 4,803,556 | 2.8354 | 1.07% |
| 2014-08-15 | 0 | 4.670 | 4.660 | 4.670 | 4.640 | 4.870 | 5,078,987 | 23,828,718 | 4.6916 | 2.818 | 2.812 | 2.818 | 2.800 | 2.938 | 8,418,052 | 2.8307 | -2.71% |
| 2014-08-14 | 0 | 4.800 | 4.790 | 4.800 | 4.790 | 4.950 | 6,101,524 | 29,495,119 | 4.8341 | 2.896 | 2.890 | 2.896 | 2.890 | 2.987 | 10,112,833 | 2.9166 | -4.00% |
| 2014-08-13 | 0 | 5.000 | 4.990 | 5.000 | 4.720 | 5.000 | 8,470,000 | 41,478,755 | 4.8971 | 3.017 | 3.011 | 3.017 | 2.848 | 3.017 | 14,038,410 | 2.9547 | 3.69% |
| 2014-08-12 | 0 | 4.890 | 4.880 | 4.890 | 4.790 | 4.890 | 6,151,895 | 29,832,747 | 4.8494 | 2.909 | 2.903 | 2.909 | 2.850 | 2.909 | 10,340,108 | 2.8851 | 1.45% |
| 2014-08-11 | 0 | 4.820 | 4.810 | 4.820 | 4.710 | 4.840 | 9,536,000 | 45,469,699 | 4.7682 | 2.868 | 2.862 | 2.868 | 2.802 | 2.880 | 16,028,113 | 2.8369 | 2.12% |
| 2014-08-08 | 0 | 4.720 | 4.710 | 4.720 | 4.650 | 4.750 | 11,654,965 | 54,742,808 | 4.6970 | 2.808 | 2.802 | 2.808 | 2.767 | 2.826 | 19,589,671 | 2.7945 | 1.29% |
| 2014-08-07 | 0 | 4.660 | 4.650 | 4.670 | 4.650 | 4.830 | 3,188,695 | 15,092,323 | 4.7331 | 2.772 | 2.767 | 2.778 | 2.767 | 2.874 | 5,359,560 | 2.8160 | -1.69% |
| 2014-08-06 | 0 | 4.740 | 4.730 | 4.740 | 4.610 | 4.800 | 6,252,200 | 29,624,517 | 4.7383 | 2.820 | 2.814 | 2.820 | 2.743 | 2.856 | 10,508,701 | 2.8190 | -0.21% |
| 2014-08-05 | 0 | 4.750 | 4.760 | 4.770 | 4.710 | 4.850 | 8,495,496 | 40,465,233 | 4.7631 | 2.826 | 2.832 | 2.838 | 2.802 | 2.886 | 14,279,234 | 2.8339 | -0.63% |
| 2014-08-04 | 0 | 4.780 | 4.770 | 4.780 | 4.520 | 4.780 | 17,403,935 | 81,569,764 | 4.6869 | 2.844 | 2.838 | 2.844 | 2.689 | 2.844 | 29,252,542 | 2.7885 | 4.37% |
| 2014-08-01 | 0 | 4.580 | 4.570 | 4.600 | 4.550 | 4.930 | 24,963,000 | 117,957,648 | 4.7253 | 2.725 | 2.719 | 2.737 | 2.707 | 2.933 | 41,957,823 | 2.8113 | -2.97% |
| 2014-07-31 | 0 | 4.720 | 4.720 | 4.730 | 4.500 | 4.790 | 14,680,600 | 67,743,611 | 4.6145 | 2.808 | 2.808 | 2.814 | 2.677 | 2.850 | 24,675,160 | 2.7454 | 0.64% |
| 2014-07-30 | 0 | 4.690 | 4.670 | 4.700 | 4.430 | 4.730 | 24,580,600 | 113,498,735 | 4.6174 | 2.790 | 2.778 | 2.796 | 2.636 | 2.814 | 41,315,084 | 2.7472 | 7.32% |
| 2014-07-29 | 0 | 4.370 | 4.360 | 4.370 | 4.280 | 4.380 | 8,243,544 | 35,721,351 | 4.3333 | 2.600 | 2.594 | 2.600 | 2.546 | 2.606 | 13,855,753 | 2.5781 | 1.63% |
| 2014-07-28 | 0 | 4.300 | 4.300 | 4.320 | 4.190 | 4.330 | 7,059,200 | 30,136,142 | 4.2691 | 2.558 | 2.558 | 2.570 | 2.493 | 2.576 | 11,865,107 | 2.5399 | 3.12% |
| 2014-07-25 | 0 | 4.170 | 4.180 | 4.200 | 4.150 | 4.250 | 2,604,962 | 10,905,130 | 4.1863 | 2.481 | 2.487 | 2.499 | 2.469 | 2.529 | 4,378,421 | 2.4907 | -1.42% |
| 2014-07-24 | 0 | 4.230 | 4.210 | 4.240 | 4.100 | 4.240 | 6,230,000 | 25,925,890 | 4.1615 | 2.517 | 2.505 | 2.523 | 2.439 | 2.523 | 10,471,387 | 2.4759 | 3.68% |
| 2014-07-23 | 0 | 4.080 | 4.080 | 4.100 | 3.990 | 4.110 | 7,845,000 | 31,933,920 | 4.0706 | 2.427 | 2.427 | 2.439 | 2.374 | 2.445 | 13,185,880 | 2.4218 | 3.03% |
| 2014-07-22 | 0 | 3.960 | 3.950 | 3.970 | 3.950 | 4.050 | 7,348,600 | 29,296,153 | 3.9866 | 2.356 | 2.350 | 2.362 | 2.350 | 2.410 | 12,351,530 | 2.3719 | -1.00% |
| 2014-07-21 | 0 | 4.000 | 3.980 | 3.990 | 3.980 | 4.040 | 2,969,200 | 11,897,095 | 4.0068 | 2.380 | 2.368 | 2.374 | 2.368 | 2.404 | 4,990,633 | 2.3839 | -0.50% |
| 2014-07-18 | 0 | 4.020 | 4.010 | 4.030 | 3.900 | 4.050 | 3,032,550 | 12,183,678 | 4.0176 | 2.392 | 2.386 | 2.398 | 2.320 | 2.410 | 5,097,112 | 2.3903 | -0.74% |
| 2014-07-17 | 0 | 4.050 | 4.040 | 4.060 | 4.030 | 4.080 | 2,060,000 | 8,354,675 | 4.0557 | 2.410 | 2.404 | 2.416 | 2.398 | 2.427 | 3,462,449 | 2.4129 | -0.49% |
| 2014-07-16 | 0 | 4.070 | 4.050 | 4.090 | 4.020 | 4.090 | 2,028,026 | 8,217,561 | 4.0520 | 2.421 | 2.410 | 2.433 | 2.392 | 2.433 | 3,408,707 | 2.4108 | 0.00% |
| 2014-07-15 | 0 | 4.070 | 4.050 | 4.080 | 4.020 | 4.100 | 1,964,000 | 7,996,705 | 4.0716 | 2.421 | 2.410 | 2.427 | 2.392 | 2.439 | 3,301,092 | 2.4224 | 1.50% |
| 2014-07-14 | 0 | 4.010 | 4.010 | 4.020 | 4.000 | 4.070 | 2,875,000 | 11,553,115 | 4.0185 | 2.386 | 2.386 | 2.392 | 2.380 | 2.421 | 4,832,301 | 2.3908 | -0.25% |
| 2014-07-11 | 0 | 4.020 | 4.010 | 4.020 | 3.990 | 4.100 | 6,981,602 | 28,017,498 | 4.0130 | 2.392 | 2.386 | 2.392 | 2.374 | 2.439 | 11,734,680 | 2.3876 | -0.99% |
| 2014-07-10 | 0 | 4.060 | 4.050 | 4.060 | 4.040 | 4.200 | 4,051,000 | 16,539,392 | 4.0828 | 2.416 | 2.410 | 2.416 | 2.404 | 2.499 | 6,808,923 | 2.4291 | -0.73% |
| 2014-07-09 | 0 | 4.090 | 4.080 | 4.090 | 4.080 | 4.280 | 2,956,200 | 12,171,537 | 4.1173 | 2.433 | 2.427 | 2.433 | 2.427 | 2.546 | 4,968,782 | 2.4496 | -1.45% |
| 2014-07-08 | 0 | 4.150 | 4.140 | 4.150 | 4.140 | 4.280 | 5,469,800 | 22,837,159 | 4.1751 | 2.469 | 2.463 | 2.469 | 2.463 | 2.546 | 9,193,643 | 2.4840 | -1.43% |
| 2014-07-07 | 0 | 4.210 | 4.200 | 4.210 | 4.190 | 4.280 | 7,295,397 | 30,771,078 | 4.2179 | 2.505 | 2.499 | 2.505 | 2.493 | 2.546 | 12,262,107 | 2.5094 | -1.86% |
| 2014-07-04 | 0 | 4.290 | 4.290 | 4.310 | 4.230 | 4.320 | 4,132,390 | 17,730,815 | 4.2907 | 2.552 | 2.552 | 2.564 | 2.517 | 2.570 | 6,945,723 | 2.5528 | 0.47% |
| 2014-07-03 | 0 | 4.270 | 4.260 | 4.270 | 4.200 | 4.300 | 4,571,190 | 19,498,241 | 4.2655 | 2.540 | 2.535 | 2.540 | 2.499 | 2.558 | 7,683,258 | 2.5378 | 1.18% |
| 2014-07-02 | 0 | 4.220 | 4.200 | 4.220 | 4.140 | 4.280 | 4,019,575 | 16,957,531 | 4.2187 | 2.511 | 2.499 | 2.511 | 2.463 | 2.546 | 6,756,104 | 2.5100 | 2.43% |
| 2014-06-30 | 0 | 4.120 | 4.120 | 4.150 | 4.030 | 4.200 | 1,570,600 | 6,520,267 | 4.1514 | 2.451 | 2.451 | 2.469 | 2.398 | 2.499 | 2,639,865 | 2.4699 | -0.96% |
| 2014-06-27 | 0 | 4.160 | 4.170 | 4.190 | 4.020 | 4.200 | 9,110,231 | 37,829,900 | 4.1525 | 2.475 | 2.481 | 2.493 | 2.392 | 2.499 | 15,312,481 | 2.4705 | 0.24% |
| 2014-06-26 | 0 | 4.150 | 4.150 | 4.160 | 4.150 | 4.300 | 4,962,000 | 20,895,140 | 4.2110 | 2.469 | 2.469 | 2.475 | 2.469 | 2.558 | 8,340,132 | 2.5054 | -3.04% |
| 2014-06-25 | 0 | 4.280 | 4.270 | 4.290 | 4.270 | 4.310 | 5,968,750 | 25,579,490 | 4.2856 | 2.546 | 2.540 | 2.552 | 2.540 | 2.564 | 10,032,278 | 2.5497 | 0.00% |
| 2014-06-24 | 0 | 4.280 | 4.290 | 4.300 | 4.250 | 4.330 | 7,557,000 | 32,409,980 | 4.2887 | 2.546 | 2.552 | 2.558 | 2.529 | 2.576 | 12,701,809 | 2.5516 | -0.70% |
| 2014-06-23 | 0 | 4.310 | 4.300 | 4.340 | 4.230 | 4.410 | 2,475,000 | 10,762,850 | 4.3486 | 2.564 | 2.558 | 2.582 | 2.517 | 2.624 | 4,159,981 | 2.5872 | -2.71% |
| 2014-06-20 | 0 | 4.430 | 4.430 | 4.450 | 4.350 | 4.450 | 3,968,600 | 17,482,041 | 4.4051 | 2.636 | 2.636 | 2.648 | 2.588 | 2.648 | 6,670,425 | 2.6208 | 0.68% |
| 2014-06-19 | 0 | 4.400 | 4.390 | 4.400 | 4.290 | 4.420 | 15,298,000 | 66,195,296 | 4.3271 | 2.618 | 2.612 | 2.618 | 2.552 | 2.630 | 25,712,886 | 2.5744 | 1.85% |
| 2014-06-18 | 0 | 4.320 | 4.310 | 4.320 | 4.250 | 4.360 | 3,915,000 | 16,874,460 | 4.3102 | 2.570 | 2.564 | 2.570 | 2.529 | 2.594 | 6,580,334 | 2.5644 | -0.23% |
| 2014-06-17 | 0 | 4.330 | 4.320 | 4.330 | 4.260 | 4.390 | 4,109,000 | 17,785,397 | 4.3284 | 2.576 | 2.570 | 2.576 | 2.535 | 2.612 | 6,906,409 | 2.5752 | 0.23% |
| 2014-06-16 | 0 | 4.320 | 4.290 | 4.320 | 4.260 | 4.410 | 6,698,000 | 29,030,195 | 4.3342 | 2.570 | 2.552 | 2.570 | 2.535 | 2.624 | 11,258,002 | 2.5786 | 1.17% |
| 2014-06-13 | 0 | 4.270 | 4.260 | 4.270 | 4.190 | 4.270 | 2,242,000 | 9,514,580 | 4.2438 | 2.540 | 2.535 | 2.540 | 2.493 | 2.540 | 3,768,355 | 2.5249 | 0.71% |
| 2014-06-12 | 0 | 4.240 | 4.240 | 4.250 | 4.160 | 4.270 | 5,393,340 | 22,768,170 | 4.2215 | 2.523 | 2.523 | 2.529 | 2.475 | 2.540 | 9,065,128 | 2.5116 | 0.71% |
| 2014-06-11 | 0 | 4.210 | 4.200 | 4.230 | 4.170 | 4.260 | 6,645,400 | 27,905,482 | 4.1992 | 2.505 | 2.499 | 2.517 | 2.481 | 2.535 | 11,169,592 | 2.4983 | -0.47% |
| 2014-06-10 | 0 | 4.230 | 4.220 | 4.230 | 4.010 | 4.230 | 10,523,400 | 43,901,290 | 4.1718 | 2.517 | 2.511 | 2.517 | 2.386 | 2.517 | 17,687,736 | 2.4820 | 6.28% |
| 2014-06-09 | 0 | 3.980 | 3.970 | 3.990 | 3.930 | 4.000 | 1,407,633 | 5,580,534 | 3.9645 | 2.368 | 2.362 | 2.374 | 2.338 | 2.380 | 2,365,950 | 2.3587 | 0.25% |
| 2014-06-06 | 0 | 3.970 | 3.970 | 3.980 | 3.940 | 4.030 | 5,818,445 | 23,135,915 | 3.9763 | 2.362 | 2.362 | 2.368 | 2.344 | 2.398 | 9,779,645 | 2.3657 | 0.51% |
| 2014-06-05 | 0 | 3.950 | 3.940 | 3.950 | 3.890 | 3.950 | 4,018,623 | 15,761,167 | 3.9220 | 2.350 | 2.344 | 2.350 | 2.314 | 2.350 | 6,754,503 | 2.3334 | 1.54% |
| 2014-06-04 | 0 | 3.890 | 3.880 | 3.890 | 3.860 | 3.950 | 8,281,000 | 32,410,150 | 3.9138 | 2.314 | 2.308 | 2.314 | 2.297 | 2.350 | 13,918,709 | 2.3285 | -1.02% |
| 2014-06-03 | 0 | 3.930 | 3.920 | 3.930 | 3.880 | 4.010 | 16,875,711 | 65,907,717 | 3.9055 | 2.338 | 2.332 | 2.338 | 2.308 | 2.386 | 28,364,703 | 2.3236 | 1.81% |
| 2014-05-30 | 0 | 3.860 | 3.890 | 3.900 | 3.800 | 4.040 | 18,321,523 | 71,370,811 | 3.8955 | 2.297 | 2.314 | 2.320 | 2.261 | 2.404 | 30,794,825 | 2.3176 | -4.69% |
| 2014-05-29 | 0 | 4.050 | 4.040 | 4.050 | 4.040 | 4.130 | 1,291,400 | 5,254,545 | 4.0689 | 2.410 | 2.404 | 2.410 | 2.404 | 2.457 | 2,170,586 | 2.4208 | -0.49% |
| 2014-05-28 | 0 | 4.070 | 4.070 | 4.080 | 4.060 | 4.140 | 1,889,323 | 7,752,025 | 4.1031 | 2.421 | 2.421 | 2.427 | 2.416 | 2.463 | 3,175,575 | 2.4411 | -0.49% |
| 2014-05-27 | 0 | 4.090 | 4.080 | 4.090 | 4.050 | 4.140 | 1,822,000 | 7,442,400 | 4.0847 | 2.433 | 2.427 | 2.433 | 2.410 | 2.463 | 3,062,418 | 2.4302 | -0.97% |
| 2014-05-26 | 0 | 4.130 | 4.100 | 4.130 | 4.050 | 4.150 | 2,177,000 | 8,937,440 | 4.1054 | 2.457 | 2.439 | 2.457 | 2.410 | 2.469 | 3,659,103 | 2.4425 | 2.23% |
| 2014-05-23 | 0 | 4.040 | 4.030 | 4.060 | 3.940 | 4.080 | 2,813,000 | 11,362,610 | 4.0393 | 2.404 | 2.398 | 2.416 | 2.344 | 2.427 | 4,728,092 | 2.4032 | 2.02% |
| 2014-05-22 | 0 | 3.960 | 3.950 | 3.960 | 3.940 | 3.980 | 3,039,000 | 12,012,973 | 3.9529 | 2.356 | 2.350 | 2.356 | 2.344 | 2.368 | 5,107,953 | 2.3518 | 1.28% |
| 2014-05-21 | 0 | 3.910 | 3.900 | 3.910 | 3.880 | 4.000 | 5,113,000 | 20,016,740 | 3.9149 | 2.326 | 2.320 | 2.326 | 2.308 | 2.380 | 8,593,933 | 2.3292 | -1.26% |
| 2014-05-20 | 0 | 3.960 | 3.960 | 3.970 | 3.960 | 4.100 | 4,464,000 | 17,801,656 | 3.9878 | 2.356 | 2.356 | 2.362 | 2.356 | 2.439 | 7,503,093 | 2.3726 | -2.70% |
| 2014-05-19 | 0 | 4.070 | 4.070 | 4.080 | 3.960 | 4.080 | 2,437,523 | 9,804,746 | 4.0224 | 2.421 | 2.421 | 2.427 | 2.356 | 2.427 | 4,096,990 | 2.3932 | 2.60% |
| 2014-05-16 | 0 | 4.040 | 4.030 | 4.040 | 4.030 | 4.130 | 7,796,000 | 31,561,836 | 4.0485 | 2.360 | 2.354 | 2.360 | 2.354 | 2.413 | 13,344,649 | 2.3651 | -2.18% |
| 2014-05-15 | 0 | 4.130 | 4.120 | 4.130 | 4.120 | 4.280 | 4,818,947 | 19,986,888 | 4.1476 | 2.413 | 2.407 | 2.413 | 2.407 | 2.500 | 8,248,737 | 2.4230 | -3.50% |
| 2014-05-14 | 0 | 4.280 | 4.270 | 4.290 | 4.210 | 4.290 | 3,128,000 | 13,354,543 | 4.2694 | 2.500 | 2.495 | 2.506 | 2.459 | 2.506 | 5,354,292 | 2.4942 | 1.42% |
| 2014-05-13 | 0 | 4.220 | 4.200 | 4.220 | 4.170 | 4.250 | 4,048,800 | 16,938,061 | 4.1835 | 2.465 | 2.454 | 2.465 | 2.436 | 2.483 | 6,930,454 | 2.4440 | 2.18% |
| 2014-05-12 | 0 | 4.130 | 4.130 | 4.140 | 4.130 | 4.290 | 2,094,071 | 8,726,367 | 4.1672 | 2.413 | 2.413 | 2.419 | 2.413 | 2.506 | 3,584,485 | 2.4345 | -1.67% |
| 2014-05-09 | 0 | 4.200 | 4.190 | 4.200 | 4.130 | 4.220 | 1,462,000 | 6,122,595 | 4.1878 | 2.454 | 2.448 | 2.454 | 2.413 | 2.465 | 2,502,550 | 2.4465 | -0.94% |
| 2014-05-08 | 0 | 4.240 | 4.220 | 4.250 | 4.200 | 4.320 | 1,456,751 | 6,196,973 | 4.2540 | 2.477 | 2.465 | 2.483 | 2.454 | 2.524 | 2,493,565 | 2.4852 | -0.93% |
| 2014-05-07 | 0 | 4.280 | 4.240 | 4.300 | 4.240 | 4.340 | 4,584,000 | 19,606,942 | 4.2773 | 2.500 | 2.477 | 2.512 | 2.477 | 2.535 | 7,846,572 | 2.4988 | -0.93% |
| 2014-05-05 | 0 | 4.320 | 4.300 | 4.320 | 4.240 | 4.330 | 2,091,000 | 8,956,140 | 4.2832 | 2.524 | 2.512 | 2.524 | 2.477 | 2.530 | 3,579,228 | 2.5023 | 0.47% |
| 2014-05-02 | 0 | 4.300 | 4.280 | 4.300 | 4.170 | 4.320 | 2,404,447 | 10,170,465 | 4.2299 | 2.512 | 2.500 | 2.512 | 2.436 | 2.524 | 4,115,765 | 2.4711 | 2.14% |
| 2014-04-30 | 0 | 4.210 | 4.190 | 4.200 | 4.160 | 4.290 | 4,333,000 | 18,254,762 | 4.2130 | 2.459 | 2.448 | 2.454 | 2.430 | 2.506 | 7,416,927 | 2.4612 | -0.71% |
| 2014-04-29 | 0 | 4.240 | 4.210 | 4.250 | 4.110 | 4.250 | 3,703,525 | 15,397,617 | 4.1576 | 2.477 | 2.459 | 2.483 | 2.401 | 2.483 | 6,339,436 | 2.4289 | 2.17% |
| 2014-04-28 | 0 | 4.150 | 4.120 | 4.140 | 4.080 | 4.210 | 4,339,000 | 17,857,420 | 4.1156 | 2.424 | 2.407 | 2.419 | 2.384 | 2.459 | 7,427,198 | 2.4043 | -0.24% |
| 2014-04-25 | 0 | 4.160 | 4.160 | 4.170 | 4.160 | 4.270 | 6,714,000 | 28,066,877 | 4.1804 | 2.430 | 2.430 | 2.436 | 2.430 | 2.495 | 11,492,557 | 2.4422 | -2.12% |
| 2014-04-24 | 0 | 4.250 | 4.240 | 4.250 | 4.220 | 4.310 | 2,364,000 | 10,072,348 | 4.2607 | 2.483 | 2.477 | 2.483 | 2.465 | 2.518 | 4,046,530 | 2.4891 | 0.00% |
| 2014-04-23 | 0 | 4.250 | 4.250 | 4.260 | 4.210 | 4.290 | 1,211,322 | 5,142,396 | 4.2453 | 2.483 | 2.483 | 2.489 | 2.459 | 2.506 | 2,073,457 | 2.4801 | -0.23% |
| 2014-04-22 | 0 | 4.260 | 4.260 | 4.270 | 4.230 | 4.310 | 2,513,982 | 10,694,127 | 4.2539 | 2.489 | 2.489 | 2.495 | 2.471 | 2.518 | 4,303,259 | 2.4851 | 0.00% |
| 2014-04-17 | 0 | 4.260 | 4.260 | 4.270 | 4.200 | 4.340 | 2,446,000 | 10,409,255 | 4.2556 | 2.489 | 2.489 | 2.495 | 2.454 | 2.535 | 4,186,892 | 2.4862 | -0.70% |
| 2014-04-16 | 0 | 4.290 | 4.290 | 4.300 | 4.280 | 4.370 | 1,222,500 | 5,273,106 | 4.3134 | 2.506 | 2.506 | 2.512 | 2.500 | 2.553 | 2,092,590 | 2.5199 | -1.83% |
| 2014-04-15 | 0 | 4.370 | 4.350 | 4.380 | 4.280 | 4.380 | 2,781,000 | 12,056,367 | 4.3353 | 2.553 | 2.541 | 2.559 | 2.500 | 2.559 | 4,760,322 | 2.5327 | 0.92% |
| 2014-04-14 | 0 | 4.330 | 4.310 | 4.330 | 4.280 | 4.420 | 5,916,000 | 25,500,463 | 4.3104 | 2.530 | 2.518 | 2.530 | 2.500 | 2.582 | 10,126,596 | 2.5182 | -1.59% |
| 2014-04-11 | 0 | 4.400 | 4.390 | 4.400 | 4.370 | 4.450 | 2,793,000 | 12,288,560 | 4.3998 | 2.570 | 2.565 | 2.570 | 2.553 | 2.600 | 4,780,863 | 2.5704 | -0.90% |
| 2014-04-10 | 0 | 4.440 | 4.430 | 4.450 | 4.400 | 4.490 | 3,263,000 | 14,445,334 | 4.4270 | 2.594 | 2.588 | 2.600 | 2.570 | 2.623 | 5,585,376 | 2.5863 | -0.89% |
| 2014-04-09 | 0 | 4.480 | 4.470 | 4.490 | 4.380 | 4.500 | 3,946,000 | 17,621,945 | 4.4658 | 2.617 | 2.611 | 2.623 | 2.559 | 2.629 | 6,754,488 | 2.6089 | 1.82% |
| 2014-04-08 | 0 | 4.400 | 4.390 | 4.400 | 4.320 | 4.540 | 6,340,000 | 27,838,270 | 4.3909 | 2.570 | 2.565 | 2.570 | 2.524 | 2.652 | 10,852,370 | 2.5652 | -2.22% |
| 2014-04-07 | 0 | 4.500 | 4.480 | 4.500 | 4.410 | 4.540 | 2,592,200 | 11,617,446 | 4.4817 | 2.629 | 2.617 | 2.629 | 2.576 | 2.652 | 4,437,147 | 2.6182 | 0.67% |
| 2014-04-04 | 0 | 4.470 | 4.460 | 4.470 | 4.410 | 4.560 | 6,484,800 | 28,964,109 | 4.4665 | 2.611 | 2.606 | 2.611 | 2.576 | 2.664 | 11,100,228 | 2.6093 | -1.11% |
| 2014-04-03 | 0 | 4.520 | 4.500 | 4.530 | 4.450 | 4.690 | 6,858,000 | 30,910,233 | 4.5072 | 2.641 | 2.629 | 2.646 | 2.600 | 2.740 | 11,739,046 | 2.6331 | -1.95% |
| 2014-04-02 | 0 | 4.610 | 4.610 | 4.620 | 4.530 | 4.670 | 3,117,000 | 14,384,602 | 4.6149 | 2.693 | 2.693 | 2.699 | 2.646 | 2.728 | 5,335,463 | 2.6960 | 0.66% |
| 2014-04-01 | 0 | 4.580 | 4.580 | 4.600 | 4.560 | 4.840 | 4,978,978 | 22,997,087 | 4.6188 | 2.676 | 2.676 | 2.687 | 2.664 | 2.828 | 8,522,667 | 2.6983 | -4.98% |
| 2014-03-31 | 0 | 4.820 | 4.810 | 4.820 | 4.700 | 4.910 | 6,804,122 | 32,557,441 | 4.7850 | 2.816 | 2.810 | 2.816 | 2.746 | 2.868 | 11,646,822 | 2.7954 | 1.69% |
| 2014-03-28 | 0 | 4.740 | 4.720 | 4.750 | 4.610 | 4.800 | 9,140,000 | 43,227,988 | 4.7295 | 2.769 | 2.757 | 2.775 | 2.693 | 2.804 | 15,645,215 | 2.7630 | 3.49% |
| 2014-03-27 | 0 | 4.580 | 4.560 | 4.570 | 4.330 | 4.600 | 8,438,000 | 37,786,925 | 4.4782 | 2.676 | 2.664 | 2.670 | 2.530 | 2.687 | 14,443,580 | 2.6162 | 3.39% |
| 2014-03-26 | 0 | 4.430 | 4.420 | 4.430 | 4.250 | 4.450 | 6,366,000 | 27,836,220 | 4.3726 | 2.588 | 2.582 | 2.588 | 2.483 | 2.600 | 10,896,875 | 2.5545 | 5.23% |
| 2014-03-25 | 0 | 4.210 | 4.180 | 4.220 | 4.170 | 4.280 | 6,499,100 | 27,585,663 | 4.2445 | 2.459 | 2.442 | 2.465 | 2.436 | 2.500 | 11,124,706 | 2.4797 | -2.55% |
| 2014-03-24 | 0 | 4.320 | 4.300 | 4.320 | 4.250 | 4.360 | 7,368,335 | 31,759,577 | 4.3103 | 2.524 | 2.512 | 2.524 | 2.483 | 2.547 | 12,612,602 | 2.5181 | 0.47% |
| 2014-03-21 | 0 | 4.300 | 4.270 | 4.300 | 4.110 | 4.320 | 8,008,800 | 33,993,879 | 4.2446 | 2.512 | 2.495 | 2.512 | 2.401 | 2.524 | 13,708,905 | 2.4797 | 3.61% |
| 2014-03-20 | 0 | 4.150 | 4.150 | 4.160 | 4.150 | 4.360 | 15,453,200 | 64,758,333 | 4.1906 | 2.424 | 2.424 | 2.430 | 2.424 | 2.547 | 26,451,710 | 2.4482 | -3.49% |
| 2014-03-19 | 0 | 4.300 | 4.300 | 4.310 | 4.300 | 4.500 | 19,556,800 | 85,055,714 | 4.3492 | 2.512 | 2.512 | 2.518 | 2.512 | 2.629 | 33,475,966 | 2.5408 | -2.49% |
| 2014-03-18 | 0 | 4.410 | 4.410 | 4.420 | 4.290 | 4.480 | 12,443,049 | 54,327,019 | 4.3661 | 2.576 | 2.576 | 2.582 | 2.506 | 2.617 | 21,299,144 | 2.5507 | 3.76% |
| 2014-03-17 | 0 | 4.250 | 4.260 | 4.270 | 4.210 | 4.430 | 5,470,000 | 23,448,426 | 4.2867 | 2.483 | 2.489 | 2.495 | 2.459 | 2.588 | 9,363,165 | 2.5043 | -2.52% |
| 2014-03-14 | 0 | 4.360 | 4.350 | 4.370 | 4.340 | 4.500 | 3,503,200 | 15,371,134 | 4.3877 | 2.547 | 2.541 | 2.553 | 2.535 | 2.629 | 5,996,533 | 2.5633 | -4.18% |
| 2014-03-13 | 0 | 4.550 | 4.520 | 4.530 | 4.520 | 4.720 | 6,090,392 | 28,108,575 | 4.6152 | 2.658 | 2.641 | 2.646 | 2.641 | 2.757 | 10,425,108 | 2.6962 | -2.15% |
| 2014-03-12 | 0 | 4.650 | 4.650 | 4.660 | 4.650 | 4.730 | 5,424,916 | 25,360,793 | 4.6749 | 2.717 | 2.717 | 2.722 | 2.717 | 2.763 | 9,285,993 | 2.7311 | -2.92% |
| 2014-03-11 | 0 | 4.790 | 4.750 | 4.780 | 4.650 | 4.800 | 5,828,317 | 27,497,207 | 4.7179 | 2.798 | 2.775 | 2.792 | 2.717 | 2.804 | 9,976,507 | 2.7562 | 2.35% |
| 2014-03-10 | 0 | 4.680 | 4.660 | 4.680 | 4.620 | 4.710 | 6,468,200 | 30,218,412 | 4.6718 | 2.734 | 2.722 | 2.734 | 2.699 | 2.752 | 11,071,814 | 2.7293 | -0.21% |
| 2014-03-07 | 0 | 4.690 | 4.690 | 4.700 | 4.640 | 4.760 | 3,298,000 | 15,500,771 | 4.7001 | 2.740 | 2.740 | 2.746 | 2.711 | 2.781 | 5,645,286 | 2.7458 | -0.42% |
| 2014-03-06 | 0 | 4.710 | 4.690 | 4.710 | 4.660 | 4.770 | 1,784,075 | 8,385,375 | 4.7001 | 2.752 | 2.740 | 2.752 | 2.722 | 2.787 | 3,053,855 | 2.7458 | -1.67% |
| 2014-03-05 | 0 | 4.790 | 4.770 | 4.800 | 4.650 | 4.860 | 3,851,400 | 18,306,471 | 4.7532 | 2.798 | 2.787 | 2.804 | 2.717 | 2.839 | 6,592,558 | 2.7768 | 3.01% |
| 2014-03-04 | 0 | 4.650 | 4.650 | 4.660 | 4.580 | 4.680 | 1,596,000 | 7,425,547 | 4.6526 | 2.717 | 2.717 | 2.722 | 2.676 | 2.734 | 2,731,922 | 2.7181 | 0.65% |
| 2014-03-03 | 0 | 4.620 | 4.600 | 4.620 | 4.550 | 4.690 | 2,465,800 | 11,365,360 | 4.6092 | 2.699 | 2.687 | 2.699 | 2.658 | 2.740 | 4,220,784 | 2.6927 | -0.43% |
| 2014-02-28 | 0 | 4.640 | 4.620 | 4.630 | 4.620 | 4.740 | 4,310,779 | 20,176,905 | 4.6806 | 2.711 | 2.699 | 2.705 | 2.699 | 2.769 | 7,378,891 | 2.7344 | -1.90% |
| 2014-02-27 | 0 | 4.730 | 4.730 | 4.740 | 4.730 | 4.800 | 3,008,376 | 14,295,569 | 4.7519 | 2.763 | 2.763 | 2.769 | 2.763 | 2.804 | 5,149,528 | 2.7761 | -1.87% |
| 2014-02-26 | 0 | 4.820 | 4.800 | 4.810 | 4.720 | 4.890 | 4,632,090 | 22,194,717 | 4.7915 | 2.816 | 2.804 | 2.810 | 2.757 | 2.857 | 7,928,889 | 2.7992 | -0.41% |
| 2014-02-25 | 0 | 4.840 | 4.830 | 4.850 | 4.800 | 5.020 | 4,622,590 | 22,880,980 | 4.9498 | 2.828 | 2.822 | 2.833 | 2.804 | 2.933 | 7,912,627 | 2.8917 | -1.02% |
| 2014-02-24 | 0 | 4.890 | 4.890 | 4.900 | 4.890 | 4.970 | 1,360,600 | 6,698,802 | 4.9234 | 2.857 | 2.857 | 2.863 | 2.857 | 2.903 | 2,328,980 | 2.8763 | -1.61% |
| 2014-02-21 | 0 | 4.970 | 4.970 | 4.990 | 4.950 | 5.050 | 3,088,500 | 15,367,112 | 4.9756 | 2.903 | 2.903 | 2.915 | 2.892 | 2.950 | 5,286,679 | 2.9068 | 0.40% |
| 2014-02-20 | 0 | 4.950 | 4.950 | 4.960 | 4.910 | 5.040 | 6,788,538 | 33,609,236 | 4.9509 | 2.892 | 2.892 | 2.898 | 2.868 | 2.944 | 11,620,146 | 2.8923 | -1.20% |
| 2014-02-19 | 0 | 5.010 | 5.000 | 5.010 | 5.000 | 5.070 | 2,622,780 | 13,162,459 | 5.0185 | 2.927 | 2.921 | 2.927 | 2.921 | 2.962 | 4,489,492 | 2.9318 | -0.60% |
| 2014-02-18 | 0 | 5.040 | 5.040 | 5.060 | 5.020 | 5.080 | 2,705,235 | 13,644,510 | 5.0437 | 2.944 | 2.944 | 2.956 | 2.933 | 2.968 | 4,630,633 | 2.9466 | 0.20% |
| 2014-02-17 | 0 | 5.030 | 5.020 | 5.050 | 5.010 | 5.090 | 3,528,500 | 17,762,783 | 5.0341 | 2.939 | 2.933 | 2.950 | 2.927 | 2.974 | 6,039,840 | 2.9409 | 0.20% |
| 2014-02-14 | 0 | 5.020 | 5.020 | 5.030 | 5.000 | 5.110 | 3,031,900 | 15,301,965 | 5.0470 | 2.933 | 2.933 | 2.939 | 2.921 | 2.985 | 5,189,795 | 2.9485 | -0.40% |
| 2014-02-13 | 0 | 5.040 | 5.020 | 5.050 | 5.010 | 5.110 | 2,550,000 | 12,884,852 | 5.0529 | 2.944 | 2.933 | 2.950 | 2.927 | 2.985 | 4,364,912 | 2.9519 | -0.20% |
| 2014-02-12 | 0 | 5.050 | 5.030 | 5.050 | 5.000 | 5.080 | 5,570,600 | 28,111,089 | 5.0463 | 2.950 | 2.939 | 2.950 | 2.921 | 2.968 | 9,535,365 | 2.9481 | 0.80% |
| 2014-02-11 | 0 | 5.010 | 5.000 | 5.010 | 4.990 | 5.090 | 3,203,632 | 16,169,676 | 5.0473 | 2.927 | 2.921 | 2.927 | 2.915 | 2.974 | 5,483,754 | 2.9487 | 0.00% |
| 2014-02-10 | 0 | 5.010 | 5.010 | 5.020 | 5.010 | 5.090 | 2,472,000 | 12,469,835 | 5.0444 | 2.927 | 2.927 | 2.933 | 2.927 | 2.974 | 4,231,397 | 2.9470 | -1.96% |
| 2014-02-07 | 0 | 5.110 | 5.100 | 5.120 | 4.850 | 5.130 | 2,858,000 | 14,495,150 | 5.0718 | 2.985 | 2.979 | 2.991 | 2.833 | 2.997 | 4,892,125 | 2.9630 | 0.39% |
| 2014-02-06 | 0 | 5.090 | 5.090 | 5.100 | 5.030 | 5.140 | 2,664,723 | 13,545,977 | 5.0834 | 2.974 | 2.974 | 2.979 | 2.939 | 3.003 | 4,561,287 | 2.9698 | 0.00% |
| 2014-02-05 | 0 | 5.090 | 5.080 | 5.090 | 5.060 | 5.150 | 5,005,000 | 25,520,515 | 5.0990 | 2.974 | 2.968 | 2.974 | 2.956 | 3.009 | 8,567,210 | 2.9789 | 0.00% |
| 2014-02-04 | 0 | 5.090 | 5.100 | 5.130 | 5.000 | 5.180 | 6,089,957 | 30,893,153 | 5.0728 | 2.974 | 2.979 | 2.997 | 2.921 | 3.026 | 10,424,364 | 2.9636 | -2.30% |
| 2014-01-30 | 0 | 5.210 | 5.200 | 5.230 | 5.050 | 5.250 | 3,426,000 | 17,693,827 | 5.1646 | 3.044 | 3.038 | 3.055 | 2.950 | 3.067 | 5,864,388 | 3.0172 | 0.39% |
| 2014-01-29 | 0 | 5.190 | 5.190 | 5.200 | 5.020 | 5.210 | 4,306,900 | 22,070,666 | 5.1245 | 3.032 | 3.032 | 3.038 | 2.933 | 3.044 | 7,372,251 | 2.9937 | 1.96% |
| 2014-01-28 | 0 | 5.090 | 5.070 | 5.090 | 4.990 | 5.180 | 8,546,291 | 43,299,348 | 5.0664 | 2.974 | 2.962 | 2.974 | 2.915 | 3.026 | 14,628,945 | 2.9598 | -2.12% |
| 2014-01-27 | 0 | 5.200 | 5.200 | 5.210 | 5.100 | 5.250 | 5,996,900 | 31,199,175 | 5.2026 | 3.038 | 3.038 | 3.044 | 2.979 | 3.067 | 10,265,075 | 3.0394 | -2.62% |
| 2014-01-24 | 0 | 5.340 | 5.320 | 5.350 | 5.100 | 5.350 | 4,605,000 | 24,360,429 | 5.2900 | 3.120 | 3.108 | 3.125 | 2.979 | 3.125 | 7,882,518 | 3.0904 | 1.33% |
| 2014-01-23 | 0 | 5.270 | 5.260 | 5.280 | 5.150 | 5.290 | 4,274,135 | 22,326,793 | 5.2237 | 3.079 | 3.073 | 3.085 | 3.009 | 3.090 | 7,316,166 | 3.0517 | 0.00% |
| 2014-01-22 | 0 | 5.270 | 5.250 | 5.290 | 5.100 | 5.300 | 6,377,000 | 33,109,590 | 5.1920 | 3.079 | 3.067 | 3.090 | 2.979 | 3.096 | 10,915,704 | 3.0332 | 3.54% |
| 2014-01-21 | 0 | 5.090 | 5.080 | 5.090 | 5.030 | 5.140 | 5,081,258 | 25,791,073 | 5.0757 | 2.974 | 2.968 | 2.974 | 2.939 | 3.003 | 8,697,743 | 2.9653 | 0.39% |
| 2014-01-20 | 0 | 5.070 | 5.070 | 5.090 | 5.010 | 5.130 | 1,819,368 | 9,231,196 | 5.0738 | 2.962 | 2.962 | 2.974 | 2.927 | 2.997 | 3,114,267 | 2.9642 | 0.40% |
| 2014-01-17 | 0 | 5.050 | 5.040 | 5.050 | 4.990 | 5.090 | 3,086,000 | 15,527,325 | 5.0315 | 2.950 | 2.944 | 2.950 | 2.915 | 2.974 | 5,282,400 | 2.9394 | -0.79% |
| 2014-01-16 | 0 | 5.090 | 5.090 | 5.100 | 4.980 | 5.100 | 2,999,000 | 15,078,873 | 5.0280 | 2.974 | 2.974 | 2.979 | 2.909 | 2.979 | 5,133,479 | 2.9374 | 2.00% |
| 2014-01-15 | 0 | 4.990 | 4.960 | 4.990 | 4.940 | 5.030 | 2,301,556 | 11,448,919 | 4.9744 | 2.915 | 2.898 | 2.915 | 2.886 | 2.939 | 3,939,643 | 2.9061 | 0.20% |
| 2014-01-14 | 0 | 4.980 | 4.980 | 4.990 | 4.950 | 5.170 | 2,526,200 | 12,661,649 | 5.0121 | 2.909 | 2.909 | 2.915 | 2.892 | 3.020 | 4,324,173 | 2.9281 | -2.54% |
| 2014-01-13 | 0 | 5.110 | 5.110 | 5.140 | 5.060 | 5.240 | 2,011,000 | 10,319,032 | 5.1313 | 2.985 | 2.985 | 3.003 | 2.956 | 3.061 | 3,442,290 | 2.9977 | 0.59% |
| 2014-01-10 | 0 | 5.080 | 5.020 | 5.080 | 5.010 | 5.110 | 2,753,346 | 13,917,092 | 5.0546 | 2.968 | 2.933 | 2.968 | 2.927 | 2.985 | 4,712,986 | 2.9529 | -0.97% |
| 2014-01-09 | 0 | 5.130 | 5.130 | 5.140 | 5.050 | 5.180 | 2,581,691 | 13,191,741 | 5.1097 | 2.997 | 2.997 | 3.003 | 2.950 | 3.026 | 4,419,159 | 2.9851 | 0.59% |
| 2014-01-08 | 0 | 5.100 | 5.100 | 5.130 | 5.030 | 5.230 | 2,677,100 | 13,681,602 | 5.1106 | 2.979 | 2.979 | 2.997 | 2.939 | 3.055 | 4,582,473 | 2.9856 | -1.35% |
| 2014-01-07 | 0 | 5.170 | 5.130 | 5.180 | 5.080 | 5.200 | 3,479,400 | 17,951,290 | 5.1593 | 3.020 | 2.997 | 3.026 | 2.968 | 3.038 | 5,955,794 | 3.0141 | 0.58% |
| 2014-01-06 | 0 | 5.140 | 5.130 | 5.150 | 5.080 | 5.160 | 3,660,234 | 18,705,336 | 5.1104 | 3.003 | 2.997 | 3.009 | 2.968 | 3.014 | 6,265,333 | 2.9855 | 0.59% |
| 2014-01-03 | 0 | 5.110 | 5.100 | 5.110 | 5.050 | 5.140 | 3,823,000 | 19,495,030 | 5.0994 | 2.985 | 2.979 | 2.985 | 2.950 | 3.003 | 6,543,945 | 2.9791 | 0.00% |
| 2014-01-02 | 0 | 5.110 | 5.090 | 5.110 | 5.050 | 5.200 | 2,864,271 | 14,629,451 | 5.1076 | 2.985 | 2.974 | 2.985 | 2.950 | 3.038 | 4,902,859 | 2.9839 | 0.00% |
| 2013-12-31 | 0 | 5.110 | 5.100 | 5.130 | 5.070 | 5.170 | 1,776,000 | 9,073,065 | 5.1087 | 2.985 | 2.979 | 2.997 | 2.962 | 3.020 | 3,040,033 | 2.9845 | -0.39% |
| 2013-12-30 | 0 | 5.130 | 5.120 | 5.140 | 5.050 | 5.300 | 5,469,317 | 27,877,752 | 5.0971 | 2.997 | 2.991 | 3.003 | 2.950 | 3.096 | 9,361,995 | 2.9778 | -3.57% |
| 2013-12-27 | 0 | 5.320 | 5.300 | 5.330 | 5.220 | 5.330 | 940,000 | 4,951,180 | 5.2672 | 3.108 | 3.096 | 3.114 | 3.050 | 3.114 | 1,609,026 | 3.0771 | 1.14% |
| 2013-12-24 | 0 | 5.260 | 5.240 | 5.260 | 5.160 | 5.280 | 2,520,777 | 13,162,449 | 5.2216 | 3.073 | 3.061 | 3.073 | 3.014 | 3.085 | 4,314,890 | 3.0505 | 0.77% |
| 2013-12-23 | 0 | 5.220 | 5.190 | 5.220 | 5.170 | 5.290 | 1,483,000 | 7,753,654 | 5.2284 | 3.050 | 3.032 | 3.050 | 3.020 | 3.090 | 2,538,496 | 3.0544 | 1.56% |
| 2013-12-20 | 0 | 5.140 | 5.110 | 5.150 | 5.050 | 5.280 | 3,373,000 | 17,334,090 | 5.1391 | 3.003 | 2.985 | 3.009 | 2.950 | 3.085 | 5,773,666 | 3.0023 | -1.91% |
| 2013-12-19 | 0 | 5.240 | 5.210 | 5.250 | 4.980 | 5.410 | 4,216,000 | 22,308,124 | 5.2913 | 3.061 | 3.044 | 3.067 | 2.909 | 3.161 | 7,216,655 | 3.0912 | -1.13% |
| 2013-12-18 | 0 | 5.300 | 5.280 | 5.300 | 5.180 | 5.480 | 7,369,000 | 39,196,403 | 5.3191 | 3.096 | 3.085 | 3.096 | 3.026 | 3.201 | 12,613,740 | 3.1074 | -3.64% |
| 2013-12-17 | 0 | 5.500 | 5.480 | 5.500 | 5.430 | 5.670 | 1,702,651 | 9,343,872 | 5.4878 | 3.213 | 3.201 | 3.213 | 3.172 | 3.312 | 2,914,479 | 3.2060 | -0.54% |
| 2013-12-16 | 0 | 5.530 | 5.560 | 5.580 | 5.410 | 5.660 | 1,640,909 | 9,096,692 | 5.5437 | 3.231 | 3.248 | 3.260 | 3.161 | 3.307 | 2,808,794 | 3.2386 | -0.72% |
| 2013-12-13 | 0 | 5.570 | 5.560 | 5.580 | 5.500 | 5.640 | 3,420,000 | 19,103,465 | 5.5858 | 3.254 | 3.248 | 3.260 | 3.213 | 3.295 | 5,854,118 | 3.2633 | 0.36% |
| 2013-12-12 | 0 | 5.550 | 5.550 | 5.580 | 5.500 | 5.680 | 4,681,600 | 26,209,887 | 5.5985 | 3.242 | 3.242 | 3.260 | 3.213 | 3.318 | 8,013,636 | 3.2707 | -1.94% |
| 2013-12-11 | 0 | 5.660 | 5.670 | 5.680 | 5.610 | 5.800 | 6,278,907 | 35,827,877 | 5.7061 | 3.307 | 3.312 | 3.318 | 3.277 | 3.388 | 10,747,795 | 3.3335 | 0.00% |
| 2013-12-10 | 0 | 5.660 | 5.660 | 5.670 | 5.650 | 5.790 | 8,684,412 | 49,536,097 | 5.7040 | 3.307 | 3.307 | 3.312 | 3.301 | 3.383 | 14,865,371 | 3.3323 | -0.35% |
| 2013-12-09 | 0 | 5.680 | 5.680 | 5.690 | 5.600 | 5.800 | 5,575,300 | 31,732,125 | 5.6916 | 3.318 | 3.318 | 3.324 | 3.272 | 3.388 | 9,543,410 | 3.3250 | 0.00% |
| 2013-12-06 | 0 | 5.680 | 5.680 | 5.700 | 5.610 | 5.720 | 2,308,000 | 13,137,082 | 5.6920 | 3.318 | 3.318 | 3.330 | 3.277 | 3.342 | 3,950,673 | 3.3253 | 0.18% |
| 2013-12-05 | 0 | 5.670 | 5.660 | 5.680 | 5.650 | 5.830 | 4,370,040 | 24,922,513 | 5.7030 | 3.312 | 3.307 | 3.318 | 3.301 | 3.406 | 7,480,330 | 3.3317 | -1.05% |
| 2013-12-04 | 0 | 5.730 | 5.690 | 5.700 | 5.650 | 5.850 | 5,992,484 | 34,554,143 | 5.7662 | 3.347 | 3.324 | 3.330 | 3.301 | 3.418 | 10,257,516 | 3.3687 | 0.53% |
| 2013-12-03 | 0 | 5.700 | 5.670 | 5.680 | 5.670 | 5.750 | 4,071,691 | 23,230,358 | 5.7053 | 3.330 | 3.312 | 3.318 | 3.312 | 3.359 | 6,969,637 | 3.3331 | -0.18% |
| 2013-12-02 | 0 | 5.710 | 5.680 | 5.710 | 5.670 | 5.760 | 6,798,200 | 38,804,971 | 5.7081 | 3.336 | 3.318 | 3.336 | 3.312 | 3.365 | 11,636,685 | 3.3347 | 0.35% |
| 2013-11-29 | 0 | 5.690 | 5.670 | 5.710 | 5.670 | 5.840 | 12,038,302 | 68,924,103 | 5.7254 | 3.324 | 3.312 | 3.336 | 3.312 | 3.412 | 20,606,326 | 3.3448 | 1.97% |
| 2013-11-28 | 0 | 5.580 | 5.580 | 5.590 | 5.450 | 5.640 | 4,333,792 | 24,265,885 | 5.5992 | 3.260 | 3.260 | 3.266 | 3.184 | 3.295 | 7,418,283 | 3.2711 | 2.01% |
| 2013-11-27 | 0 | 5.470 | 5.470 | 5.480 | 5.380 | 5.500 | 6,874,297 | 37,296,521 | 5.4255 | 3.196 | 3.196 | 3.201 | 3.143 | 3.213 | 11,766,942 | 3.1696 | -0.55% |
| 2013-11-26 | 0 | 5.500 | 5.450 | 5.550 | 5.420 | 5.540 | 4,009,280 | 21,963,070 | 5.4781 | 3.213 | 3.184 | 3.242 | 3.166 | 3.236 | 6,862,806 | 3.2003 | 0.55% |
| 2013-11-25 | 0 | 5.470 | 5.470 | 5.490 | 5.460 | 5.640 | 2,837,790 | 15,595,917 | 5.4958 | 3.196 | 3.196 | 3.207 | 3.190 | 3.295 | 4,857,531 | 3.2107 | -1.80% |
| 2013-11-22 | 0 | 5.570 | 5.540 | 5.580 | 5.490 | 5.680 | 1,625,416 | 9,038,019 | 5.5604 | 3.254 | 3.236 | 3.260 | 3.207 | 3.318 | 2,782,274 | 3.2484 | 0.00% |
| 2013-11-21 | 0 | 5.570 | 5.560 | 5.570 | 5.530 | 5.680 | 2,066,600 | 11,523,207 | 5.5759 | 3.254 | 3.248 | 3.254 | 3.231 | 3.318 | 3,537,462 | 3.2575 | -1.24% |
| 2013-11-20 | 0 | 5.640 | 5.630 | 5.650 | 5.630 | 5.800 | 5,082,000 | 28,978,530 | 5.7022 | 3.295 | 3.289 | 3.301 | 3.289 | 3.388 | 8,699,013 | 3.3312 | -2.42% |
| 2013-11-19 | 0 | 5.780 | 5.760 | 5.780 | 5.650 | 5.800 | 8,634,000 | 49,792,776 | 5.7671 | 3.377 | 3.365 | 3.377 | 3.301 | 3.388 | 14,779,079 | 3.3691 | 1.40% |
| 2013-11-18 | 0 | 5.700 | 5.670 | 5.700 | 5.640 | 5.700 | 4,362,800 | 24,786,239 | 5.6813 | 3.330 | 3.312 | 3.330 | 3.295 | 3.330 | 7,467,937 | 3.3190 | 0.88% |
| 2013-11-15 | 0 | 5.650 | 5.630 | 5.650 | 5.560 | 5.660 | 4,674,600 | 26,332,074 | 5.6330 | 3.301 | 3.289 | 3.301 | 3.248 | 3.307 | 8,001,654 | 3.2908 | 0.71% |
| 2013-11-14 | 0 | 5.610 | 5.610 | 5.620 | 5.420 | 5.620 | 5,014,081 | 27,850,186 | 5.5544 | 3.277 | 3.277 | 3.283 | 3.166 | 3.283 | 8,582,754 | 3.2449 | 3.31% |
| 2013-11-13 | 0 | 5.430 | 5.400 | 5.420 | 5.340 | 5.480 | 2,977,000 | 16,134,515 | 5.4197 | 3.172 | 3.155 | 3.166 | 3.120 | 3.201 | 5,095,821 | 3.1662 | 0.18% |
| 2013-11-12 | 0 | 5.420 | 5.420 | 5.450 | 5.400 | 5.590 | 3,600,000 | 19,684,265 | 5.4679 | 3.166 | 3.166 | 3.184 | 3.155 | 3.266 | 6,162,229 | 3.1943 | 0.37% |
| 2013-11-11 | 0 | 5.400 | 5.390 | 5.410 | 5.310 | 5.540 | 6,810,256 | 36,778,780 | 5.4005 | 3.155 | 3.149 | 3.161 | 3.102 | 3.236 | 11,657,321 | 3.1550 | -2.00% |
| 2013-11-08 | 0 | 5.510 | 5.490 | 5.510 | 5.470 | 5.580 | 2,998,606 | 16,533,194 | 5.5136 | 3.219 | 3.207 | 3.219 | 3.196 | 3.260 | 5,132,805 | 3.2211 | -0.90% |
| 2013-11-07 | 0 | 5.560 | 5.550 | 5.580 | 5.490 | 5.640 | 7,233,600 | 40,323,027 | 5.5744 | 3.248 | 3.242 | 3.260 | 3.207 | 3.295 | 12,381,972 | 3.2566 | -0.89% |
| 2013-11-06 | 0 | 5.610 | 5.600 | 5.620 | 5.560 | 5.660 | 7,302,000 | 40,909,536 | 5.6025 | 3.277 | 3.272 | 3.283 | 3.248 | 3.307 | 12,499,054 | 3.2730 | -1.06% |
| 2013-11-05 | 0 | 5.670 | 5.670 | 5.690 | 5.550 | 5.710 | 5,660,600 | 31,934,371 | 5.6415 | 3.312 | 3.312 | 3.324 | 3.242 | 3.336 | 9,689,420 | 3.2958 | 0.89% |
| 2013-11-04 | 0 | 5.620 | 5.610 | 5.620 | 5.510 | 5.650 | 5,474,000 | 30,667,110 | 5.6023 | 3.283 | 3.277 | 3.283 | 3.219 | 3.301 | 9,370,011 | 3.2729 | 2.18% |
| 2013-11-01 | 0 | 5.500 | 5.490 | 5.500 | 5.450 | 5.670 | 6,153,967 | 34,099,292 | 5.5410 | 3.213 | 3.207 | 3.213 | 3.184 | 3.312 | 10,533,932 | 3.2371 | -1.08% |
| 2013-10-31 | 0 | 5.560 | 5.520 | 5.550 | 5.370 | 5.600 | 7,117,500 | 39,097,617 | 5.4932 | 3.248 | 3.225 | 3.242 | 3.137 | 3.272 | 12,183,240 | 3.2091 | -0.71% |
| 2013-10-30 | 0 | 5.600 | 5.550 | 5.610 | 5.370 | 5.610 | 10,640,061 | 58,847,233 | 5.5307 | 3.272 | 3.242 | 3.277 | 3.137 | 3.277 | 18,212,914 | 3.2311 | 4.09% |
| 2013-10-29 | 0 | 5.380 | 5.370 | 5.410 | 5.310 | 5.500 | 4,599,000 | 24,862,823 | 5.4061 | 3.143 | 3.137 | 3.161 | 3.102 | 3.213 | 7,872,247 | 3.1583 | 1.32% |
| 2013-10-28 | 0 | 5.310 | 5.300 | 5.330 | 5.300 | 5.500 | 3,890,600 | 20,806,776 | 5.3480 | 3.102 | 3.096 | 3.114 | 3.096 | 3.213 | 6,659,658 | 3.1243 | -2.03% |
| 2013-10-25 | 0 | 5.420 | 5.400 | 5.420 | 5.330 | 5.570 | 10,382,500 | 56,540,408 | 5.4457 | 3.166 | 3.155 | 3.166 | 3.114 | 3.254 | 17,772,039 | 3.1814 | 0.56% |
| 2013-10-24 | 0 | 5.390 | 5.380 | 5.400 | 5.060 | 5.420 | 17,575,348 | 93,707,600 | 5.3318 | 3.149 | 3.143 | 3.155 | 2.956 | 3.166 | 30,084,255 | 3.1148 | 6.52% |
| 2013-10-23 | 0 | 5.060 | 5.060 | 5.090 | 5.000 | 5.140 | 10,112,000 | 51,386,410 | 5.0817 | 2.956 | 2.956 | 2.974 | 2.921 | 3.003 | 17,309,016 | 2.9688 | 2.22% |
| 2013-10-22 | 0 | 4.950 | 4.920 | 4.960 | 4.900 | 4.990 | 3,738,856 | 18,488,655 | 4.9450 | 2.892 | 2.874 | 2.898 | 2.863 | 2.915 | 6,399,913 | 2.8889 | 0.41% |
| 2013-10-21 | 0 | 4.930 | 4.900 | 4.930 | 4.900 | 5.070 | 8,042,600 | 40,201,264 | 4.9985 | 2.880 | 2.863 | 2.880 | 2.863 | 2.962 | 13,766,762 | 2.9202 | 0.61% |
| 2013-10-18 | 0 | 4.900 | 4.880 | 4.900 | 4.690 | 4.900 | 5,133,000 | 24,764,450 | 4.8246 | 2.863 | 2.851 | 2.863 | 2.740 | 2.863 | 8,786,311 | 2.8185 | 4.48% |
| 2013-10-17 | 0 | 4.690 | 4.680 | 4.690 | 4.680 | 4.730 | 2,280,156 | 10,709,364 | 4.6968 | 2.740 | 2.734 | 2.740 | 2.734 | 2.763 | 3,903,012 | 2.7439 | 0.00% |
| 2013-10-16 | 0 | 4.690 | 4.660 | 4.690 | 4.650 | 4.800 | 1,932,806 | 9,058,412 | 4.6867 | 2.740 | 2.722 | 2.740 | 2.717 | 2.804 | 3,308,443 | 2.7380 | 1.30% |
| 2013-10-15 | 0 | 4.630 | 4.620 | 4.650 | 4.620 | 4.720 | 5,025,404 | 23,403,923 | 4.6571 | 2.705 | 2.699 | 2.717 | 2.699 | 2.757 | 8,602,136 | 2.7207 | 0.00% |
| 2013-10-11 | 0 | 4.630 | 4.620 | 4.650 | 4.610 | 4.750 | 2,274,179 | 10,565,889 | 4.6460 | 2.705 | 2.699 | 2.717 | 2.693 | 2.775 | 3,892,781 | 2.7142 | -0.64% |
| 2013-10-10 | 0 | 4.660 | 4.640 | 4.670 | 4.590 | 4.710 | 5,243,200 | 24,405,340 | 4.6547 | 2.722 | 2.711 | 2.728 | 2.681 | 2.752 | 8,974,944 | 2.7193 | 0.22% |
| 2013-10-09 | 0 | 4.650 | 4.630 | 4.660 | 4.620 | 4.750 | 3,505,504 | 16,352,598 | 4.6648 | 2.717 | 2.705 | 2.722 | 2.699 | 2.775 | 6,000,477 | 2.7252 | -2.11% |
| 2013-10-08 | 0 | 4.750 | 4.720 | 4.740 | 4.670 | 4.770 | 2,050,429 | 9,698,263 | 4.7299 | 2.775 | 2.757 | 2.769 | 2.728 | 2.787 | 3,509,781 | 2.7632 | 1.06% |
| 2013-10-07 | 0 | 4.700 | 4.670 | 4.710 | 4.670 | 4.760 | 4,035,500 | 19,020,155 | 4.7132 | 2.746 | 2.728 | 2.752 | 2.728 | 2.781 | 6,907,687 | 2.7535 | -0.63% |
| 2013-10-04 | 0 | 4.730 | 4.710 | 4.740 | 4.610 | 4.760 | 5,497,292 | 25,874,537 | 4.7068 | 2.763 | 2.752 | 2.769 | 2.693 | 2.781 | 9,409,881 | 2.7497 | 2.60% |
| 2013-10-03 | 0 | 4.610 | 4.600 | 4.630 | 4.600 | 4.750 | 3,760,446 | 17,480,790 | 4.6486 | 2.693 | 2.687 | 2.705 | 2.687 | 2.775 | 6,436,869 | 2.7157 | -1.07% |
| 2013-10-02 | 0 | 4.660 | 4.660 | 4.680 | 4.480 | 4.690 | 8,121,544 | 37,666,599 | 4.6379 | 2.722 | 2.722 | 2.734 | 2.617 | 2.740 | 13,901,893 | 2.7095 | 2.64% |
| 2013-09-30 | 0 | 4.540 | 4.510 | 4.570 | 4.410 | 4.590 | 6,293,622 | 28,468,336 | 4.5234 | 2.652 | 2.635 | 2.670 | 2.576 | 2.681 | 10,772,983 | 2.6426 | -1.30% |
| 2013-09-27 | 0 | 4.600 | 4.580 | 4.630 | 4.560 | 4.790 | 6,600,214 | 30,566,772 | 4.6312 | 2.687 | 2.676 | 2.705 | 2.664 | 2.798 | 11,297,786 | 2.7056 | -2.54% |
| 2013-09-26 | 0 | 4.720 | 4.720 | 4.740 | 4.700 | 4.830 | 6,628,000 | 31,570,183 | 4.7632 | 2.757 | 2.757 | 2.769 | 2.746 | 2.822 | 11,345,348 | 2.7827 | -3.08% |
| 2013-09-25 | 0 | 4.870 | 4.830 | 4.870 | 4.800 | 5.000 | 4,371,000 | 21,188,447 | 4.8475 | 2.845 | 2.822 | 2.845 | 2.804 | 2.921 | 7,481,973 | 2.8319 | -1.42% |
| 2013-09-24 | 0 | 4.940 | 4.920 | 4.930 | 4.920 | 5.070 | 4,373,440 | 21,670,270 | 4.9550 | 2.886 | 2.874 | 2.880 | 2.874 | 2.962 | 7,486,150 | 2.8947 | -2.37% |
| 2013-09-23 | 0 | 5.060 | 5.050 | 5.060 | 4.900 | 5.090 | 2,655,310 | 13,346,941 | 5.0265 | 2.956 | 2.950 | 2.956 | 2.863 | 2.974 | 4,545,174 | 2.9365 | 1.20% |
| 2013-09-19 | 0 | 5.000 | 4.970 | 5.000 | 4.960 | 5.130 | 4,791,708 | 24,041,782 | 5.0174 | 2.921 | 2.903 | 2.921 | 2.898 | 2.997 | 8,202,112 | 2.9312 | -0.40% |
| 2013-09-18 | 0 | 5.020 | 5.010 | 5.020 | 5.000 | 5.100 | 944,908 | 4,767,358 | 5.0453 | 2.933 | 2.927 | 2.933 | 2.921 | 2.979 | 1,617,428 | 2.9475 | -1.38% |
| 2013-09-17 | 0 | 5.090 | 5.060 | 5.100 | 4.970 | 5.100 | 2,602,420 | 13,152,938 | 5.0541 | 2.974 | 2.956 | 2.979 | 2.903 | 2.979 | 4,454,641 | 2.9526 | -0.20% |
| 2013-09-16 | 0 | 5.100 | 5.090 | 5.100 | 5.070 | 5.180 | 1,940,600 | 9,897,640 | 5.1003 | 2.979 | 2.974 | 2.979 | 2.962 | 3.026 | 3,321,784 | 2.9796 | -0.58% |
| 2013-09-13 | 0 | 5.130 | 5.110 | 5.120 | 5.030 | 5.140 | 5,687,000 | 28,999,180 | 5.0992 | 2.997 | 2.985 | 2.991 | 2.939 | 3.003 | 9,734,610 | 2.9790 | 0.59% |
| 2013-09-12 | 0 | 5.100 | 5.090 | 5.100 | 4.950 | 5.140 | 7,613,963 | 38,357,061 | 5.0377 | 2.979 | 2.974 | 2.979 | 2.892 | 3.003 | 13,033,051 | 2.9431 | 2.41% |
| 2013-09-11 | 0 | 4.980 | 4.970 | 5.010 | 4.940 | 5.070 | 5,815,845 | 29,009,449 | 4.9880 | 2.909 | 2.903 | 2.927 | 2.886 | 2.962 | 9,955,158 | 2.9140 | -0.60% |
| 2013-09-10 | 0 | 5.010 | 4.990 | 5.000 | 4.910 | 5.130 | 7,459,000 | 37,222,805 | 4.9903 | 2.927 | 2.915 | 2.921 | 2.868 | 2.997 | 12,767,796 | 2.9154 | -0.99% |
| 2013-09-09 | 0 | 5.060 | 5.030 | 5.060 | 5.010 | 5.160 | 4,886,587 | 24,733,726 | 5.0616 | 2.956 | 2.939 | 2.956 | 2.927 | 3.014 | 8,364,519 | 2.9570 | -0.59% |
| 2013-09-06 | 0 | 5.090 | 5.080 | 5.120 | 5.020 | 5.180 | 4,521,000 | 23,017,440 | 5.0912 | 2.974 | 2.968 | 2.991 | 2.933 | 3.026 | 7,738,733 | 2.9743 | -0.20% |
| 2013-09-05 | 0 | 5.100 | 5.100 | 5.120 | 5.020 | 5.250 | 7,162,034 | 36,623,392 | 5.1135 | 2.979 | 2.979 | 2.991 | 2.933 | 3.067 | 12,259,470 | 2.9874 | -1.16% |
| 2013-09-04 | 0 | 5.160 | 5.150 | 5.160 | 4.900 | 5.170 | 13,068,000 | 66,507,820 | 5.0894 | 3.014 | 3.009 | 3.014 | 2.863 | 3.020 | 22,368,891 | 2.9732 | 3.61% |
| 2013-09-03 | 0 | 4.980 | 4.970 | 4.990 | 4.660 | 5.050 | 23,181,000 | 114,624,020 | 4.9447 | 2.909 | 2.903 | 2.915 | 2.722 | 2.950 | 39,679,619 | 2.8887 | 7.56% |
| 2013-09-02 | 0 | 4.630 | 4.620 | 4.630 | 4.550 | 4.640 | 3,442,091 | 15,787,722 | 4.5867 | 2.705 | 2.699 | 2.705 | 2.658 | 2.711 | 5,891,931 | 2.6795 | 0.87% |
| 2013-08-30 | 0 | 4.590 | 4.560 | 4.590 | 4.500 | 4.620 | 2,437,079 | 11,119,954 | 4.5628 | 2.681 | 2.664 | 2.681 | 2.629 | 2.699 | 4,171,622 | 2.6656 | -0.22% |
| 2013-08-29 | 0 | 4.600 | 4.560 | 4.610 | 4.440 | 4.610 | 2,793,775 | 12,644,357 | 4.5259 | 2.687 | 2.664 | 2.693 | 2.594 | 2.693 | 4,782,189 | 2.6441 | 3.37% |
| 2013-08-28 | 0 | 4.450 | 4.430 | 4.450 | 4.410 | 4.500 | 2,745,000 | 12,187,069 | 4.4397 | 2.600 | 2.588 | 2.600 | 2.576 | 2.629 | 4,698,700 | 2.5937 | -1.98% |
| 2013-08-27 | 0 | 4.540 | 4.540 | 4.560 | 4.460 | 4.610 | 3,471,000 | 15,648,692 | 4.5084 | 2.652 | 2.652 | 2.664 | 2.606 | 2.693 | 5,941,416 | 2.6338 | -1.09% |
| 2013-08-26 | 0 | 4.590 | 4.580 | 4.590 | 4.580 | 4.730 | 3,531,130 | 16,283,004 | 4.6113 | 2.681 | 2.676 | 2.681 | 2.676 | 2.763 | 6,044,342 | 2.6939 | -2.55% |
| 2013-08-23 | 0 | 4.710 | 4.670 | 4.720 | 4.620 | 4.730 | 8,688,540 | 40,749,240 | 4.6900 | 2.752 | 2.728 | 2.757 | 2.699 | 2.763 | 14,872,437 | 2.7399 | 1.29% |
| 2013-08-22 | 0 | 4.650 | 4.630 | 4.660 | 4.410 | 4.660 | 8,110,815 | 37,099,361 | 4.5741 | 2.717 | 2.705 | 2.722 | 2.576 | 2.722 | 13,883,528 | 2.6722 | 4.26% |
| 2013-08-21 | 0 | 4.460 | 4.460 | 4.480 | 4.400 | 4.500 | 2,874,000 | 12,773,910 | 4.4446 | 2.606 | 2.606 | 2.617 | 2.570 | 2.629 | 4,919,513 | 2.5966 | 0.68% |
| 2013-08-20 | 0 | 4.430 | 4.420 | 4.430 | 4.420 | 4.570 | 5,255,054 | 23,463,590 | 4.4650 | 2.588 | 2.582 | 2.588 | 2.582 | 2.670 | 8,995,235 | 2.6084 | -1.56% |
| 2013-08-19 | 0 | 4.500 | 4.490 | 4.500 | 4.440 | 4.530 | 3,684,460 | 16,630,719 | 4.5137 | 2.629 | 2.623 | 2.629 | 2.594 | 2.646 | 6,306,802 | 2.6369 | 1.35% |
| 2013-08-16 | 0 | 4.440 | 4.440 | 4.450 | 4.420 | 4.580 | 6,330,772 | 28,330,569 | 4.4751 | 2.594 | 2.594 | 2.600 | 2.582 | 2.676 | 10,836,574 | 2.6143 | -1.77% |
| 2013-08-15 | 0 | 4.520 | 4.520 | 4.530 | 4.500 | 4.600 | 7,434,000 | 33,758,796 | 4.5411 | 2.641 | 2.641 | 2.646 | 2.629 | 2.687 | 12,725,003 | 2.6529 | -1.46% |
| 2013-08-13 | 0 | 4.660 | 4.660 | 4.670 | 4.550 | 4.690 | 7,328,094 | 33,918,942 | 4.6286 | 2.680 | 2.680 | 2.685 | 2.616 | 2.697 | 12,743,348 | 2.6617 | 0.22% |
| 2013-08-12 | 0 | 4.650 | 4.630 | 4.660 | 4.510 | 4.690 | 13,420,000 | 62,264,395 | 4.6397 | 2.674 | 2.662 | 2.680 | 2.593 | 2.697 | 23,337,000 | 2.6681 | 2.20% |
| 2013-08-09 | 0 | 4.550 | 4.550 | 4.560 | 4.500 | 4.600 | 6,606,200 | 30,119,854 | 4.5593 | 2.616 | 2.616 | 2.622 | 2.588 | 2.645 | 11,487,995 | 2.6219 | 0.66% |
| 2013-08-08 | 0 | 4.520 | 4.500 | 4.530 | 4.490 | 4.600 | 11,638,002 | 53,070,561 | 4.5601 | 2.599 | 2.588 | 2.605 | 2.582 | 2.645 | 20,238,156 | 2.6223 | 0.89% |
| 2013-08-07 | 0 | 4.480 | 4.480 | 4.490 | 4.460 | 4.880 | 35,534,000 | 163,110,232 | 4.5903 | 2.576 | 2.576 | 2.582 | 2.565 | 2.806 | 61,792,619 | 2.6396 | -10.04% |
| 2013-08-06 | 0 | 4.980 | 4.980 | 5.000 | 4.950 | 5.330 | 45,441,756 | 228,494,334 | 5.0283 | 2.864 | 2.864 | 2.875 | 2.847 | 3.065 | 79,021,926 | 2.8915 | -9.95% |
| 2013-08-05 | 0 | 5.530 | 5.520 | 5.530 | 5.460 | 5.680 | 5,864,595 | 32,580,277 | 5.5554 | 3.180 | 3.174 | 3.180 | 3.140 | 3.266 | 10,198,365 | 3.1947 | -1.78% |
| 2013-08-02 | 0 | 5.630 | 5.630 | 5.640 | 5.410 | 5.680 | 13,561,692 | 75,288,432 | 5.5516 | 3.238 | 3.238 | 3.243 | 3.111 | 3.266 | 23,583,398 | 3.1924 | 2.55% |
| 2013-08-01 | 0 | 5.490 | 5.470 | 5.490 | 5.070 | 5.580 | 18,477,608 | 100,465,138 | 5.4371 | 3.157 | 3.146 | 3.157 | 2.916 | 3.209 | 32,132,037 | 3.1266 | 8.71% |
| 2013-07-31 | 0 | 5.050 | 5.050 | 5.060 | 4.820 | 5.060 | 4,179,000 | 20,770,220 | 4.9701 | 2.904 | 2.904 | 2.910 | 2.772 | 2.910 | 7,267,163 | 2.8581 | 1.61% |
| 2013-07-30 | 0 | 4.970 | 4.960 | 4.990 | 4.850 | 5.060 | 6,418,876 | 31,660,182 | 4.9324 | 2.858 | 2.852 | 2.870 | 2.789 | 2.910 | 11,162,244 | 2.8364 | -0.20% |
| 2013-07-29 | 0 | 4.980 | 4.970 | 4.990 | 4.930 | 5.130 | 2,110,000 | 10,524,620 | 4.9880 | 2.864 | 2.858 | 2.870 | 2.835 | 2.950 | 3,669,230 | 2.8683 | -2.35% |
| 2013-07-26 | 0 | 5.100 | 5.100 | 5.110 | 5.050 | 5.150 | 6,285,800 | 32,025,909 | 5.0950 | 2.933 | 2.933 | 2.939 | 2.904 | 2.962 | 10,930,828 | 2.9299 | 1.59% |
| 2013-07-25 | 0 | 5.020 | 5.000 | 5.020 | 4.980 | 5.140 | 5,714,257 | 29,004,720 | 5.0759 | 2.887 | 2.875 | 2.887 | 2.864 | 2.956 | 9,936,931 | 2.9189 | -2.52% |
| 2013-07-24 | 0 | 5.150 | 5.120 | 5.130 | 5.050 | 5.150 | 2,382,803 | 12,164,405 | 5.1051 | 2.962 | 2.944 | 2.950 | 2.904 | 2.962 | 4,143,627 | 2.9357 | -0.19% |
| 2013-07-23 | 0 | 5.160 | 5.090 | 5.140 | 5.030 | 5.190 | 5,707,663 | 28,972,667 | 5.0761 | 2.967 | 2.927 | 2.956 | 2.893 | 2.985 | 9,925,464 | 2.9190 | 0.98% |
| 2013-07-22 | 0 | 5.110 | 5.060 | 5.120 | 5.010 | 5.140 | 1,293,000 | 6,551,735 | 5.0671 | 2.939 | 2.910 | 2.944 | 2.881 | 2.956 | 2,248,490 | 2.9138 | -0.39% |
| 2013-07-19 | 0 | 5.130 | 5.090 | 5.100 | 5.070 | 5.140 | 2,714,725 | 13,892,430 | 5.1174 | 2.950 | 2.927 | 2.933 | 2.916 | 2.956 | 4,720,830 | 2.9428 | 0.98% |
| 2013-07-18 | 0 | 5.080 | 5.080 | 5.100 | 5.040 | 5.160 | 2,450,000 | 12,454,385 | 5.0834 | 2.921 | 2.921 | 2.933 | 2.898 | 2.967 | 4,260,481 | 2.9232 | -1.17% |
| 2013-07-17 | 0 | 5.140 | 5.140 | 5.150 | 5.060 | 5.200 | 3,193,700 | 16,364,425 | 5.1240 | 2.956 | 2.956 | 2.962 | 2.910 | 2.990 | 5,553,754 | 2.9466 | -0.96% |
| 2013-07-16 | 0 | 5.190 | 5.200 | 5.220 | 5.100 | 5.250 | 6,379,100 | 33,100,628 | 5.1889 | 2.985 | 2.990 | 3.002 | 2.933 | 3.019 | 11,093,074 | 2.9839 | 0.78% |
| 2013-07-15 | 0 | 5.150 | 5.140 | 5.150 | 4.990 | 5.200 | 3,675,310 | 18,688,467 | 5.0849 | 2.962 | 2.956 | 2.962 | 2.870 | 2.990 | 6,391,260 | 2.9241 | 0.39% |
| 2013-07-12 | 0 | 5.130 | 5.120 | 5.140 | 5.030 | 5.200 | 7,566,896 | 38,807,172 | 5.1285 | 2.950 | 2.944 | 2.956 | 2.893 | 2.990 | 13,158,618 | 2.9492 | 2.60% |
| 2013-07-11 | 0 | 5.000 | 4.970 | 5.000 | 4.870 | 5.000 | 5,865,400 | 29,078,797 | 4.9577 | 2.875 | 2.858 | 2.875 | 2.801 | 2.875 | 10,199,764 | 2.8509 | 3.95% |
| 2013-07-10 | 0 | 4.810 | 4.800 | 4.820 | 4.700 | 4.850 | 3,742,800 | 17,845,338 | 4.7679 | 2.766 | 2.760 | 2.772 | 2.703 | 2.789 | 6,508,623 | 2.7418 | 2.34% |
| 2013-07-09 | 0 | 4.700 | 4.690 | 4.700 | 4.620 | 4.800 | 3,477,253 | 16,378,324 | 4.7101 | 2.703 | 2.697 | 2.703 | 2.657 | 2.760 | 6,046,844 | 2.7086 | 1.29% |
| 2013-07-08 | 0 | 4.640 | 4.630 | 4.650 | 4.330 | 4.730 | 5,615,004 | 25,710,065 | 4.5788 | 2.668 | 2.662 | 2.674 | 2.490 | 2.720 | 9,764,333 | 2.6331 | 3.57% |
| 2013-07-05 | 0 | 4.480 | 4.480 | 4.500 | 4.420 | 4.600 | 5,361,709 | 23,961,055 | 4.4689 | 2.576 | 2.576 | 2.588 | 2.542 | 2.645 | 9,323,860 | 2.5699 | -0.44% |
| 2013-07-04 | 0 | 4.500 | 4.400 | 4.460 | 4.290 | 4.510 | 11,487,613 | 50,569,402 | 4.4021 | 2.588 | 2.530 | 2.565 | 2.467 | 2.593 | 19,976,634 | 2.5314 | 2.74% |
| 2013-07-03 | 0 | 4.380 | 4.380 | 4.420 | 4.370 | 4.750 | 15,383,901 | 69,316,972 | 4.5058 | 2.519 | 2.519 | 2.542 | 2.513 | 2.731 | 26,752,168 | 2.5911 | -6.01% |
| 2013-07-02 | 0 | 4.660 | 4.640 | 4.690 | 4.550 | 4.690 | 9,371,159 | 43,274,357 | 4.6178 | 2.680 | 2.668 | 2.697 | 2.616 | 2.697 | 16,296,180 | 2.6555 | 0.87% |
| 2013-06-28 | 0 | 4.620 | 4.550 | 4.630 | 4.370 | 4.630 | 6,933,006 | 31,481,156 | 4.5408 | 2.657 | 2.616 | 2.662 | 2.513 | 2.662 | 12,056,301 | 2.6112 | 5.72% |
| 2013-06-27 | 0 | 4.370 | 4.360 | 4.440 | 4.290 | 4.470 | 14,323,400 | 62,756,264 | 4.3814 | 2.513 | 2.507 | 2.553 | 2.467 | 2.570 | 24,907,987 | 2.5195 | 2.82% |
| 2013-06-26 | 0 | 4.250 | 4.240 | 4.260 | 4.100 | 4.350 | 11,187,000 | 47,345,977 | 4.2322 | 2.444 | 2.438 | 2.450 | 2.358 | 2.501 | 19,453,876 | 2.4338 | 4.94% |
| 2013-06-25 | 0 | 4.050 | 4.050 | 4.080 | 3.900 | 4.080 | 7,812,864 | 31,365,344 | 4.0146 | 2.329 | 2.329 | 2.346 | 2.243 | 2.346 | 13,586,349 | 2.3086 | -0.25% |
| 2013-06-24 | 0 | 4.060 | 4.030 | 4.060 | 4.000 | 4.150 | 12,016,731 | 48,805,515 | 4.0615 | 2.335 | 2.317 | 2.335 | 2.300 | 2.386 | 20,896,755 | 2.3356 | -1.46% |
| 2013-06-21 | 0 | 4.120 | 4.110 | 4.140 | 3.960 | 4.160 | 12,207,736 | 50,245,067 | 4.1158 | 2.369 | 2.363 | 2.381 | 2.277 | 2.392 | 21,228,907 | 2.3668 | -1.44% |
| 2013-06-20 | 0 | 4.180 | 4.180 | 4.190 | 4.130 | 4.260 | 8,744,000 | 36,692,895 | 4.1964 | 2.404 | 2.404 | 2.409 | 2.375 | 2.450 | 15,205,568 | 2.4131 | -3.91% |
| 2013-06-19 | 0 | 4.350 | 4.350 | 4.360 | 4.280 | 4.450 | 6,425,414 | 27,827,337 | 4.3308 | 2.501 | 2.501 | 2.507 | 2.461 | 2.559 | 11,173,613 | 2.4905 | -1.81% |
| 2013-06-18 | 0 | 4.430 | 4.430 | 4.450 | 4.370 | 4.470 | 6,976,906 | 30,713,510 | 4.4022 | 2.547 | 2.547 | 2.559 | 2.513 | 2.570 | 12,132,642 | 2.5315 | 0.91% |
| 2013-06-17 | 0 | 4.390 | 4.380 | 4.390 | 4.320 | 4.480 | 15,616,107 | 68,452,610 | 4.3835 | 2.524 | 2.519 | 2.524 | 2.484 | 2.576 | 27,155,968 | 2.5207 | 0.46% |
| 2013-06-14 | 0 | 4.370 | 4.350 | 4.400 | 4.220 | 4.450 | 9,426,400 | 41,022,903 | 4.3519 | 2.513 | 2.501 | 2.530 | 2.427 | 2.559 | 16,392,243 | 2.5026 | 5.05% |
| 2013-06-13 | 0 | 4.160 | 4.150 | 4.180 | 4.120 | 4.670 | 22,191,070 | 93,299,976 | 4.2044 | 2.392 | 2.386 | 2.404 | 2.369 | 2.685 | 38,589,642 | 2.4177 | -6.52% |
| 2013-06-11 | 0 | 4.450 | 4.450 | 4.470 | 4.400 | 4.600 | 9,592,854 | 43,020,506 | 4.4846 | 2.559 | 2.559 | 2.570 | 2.530 | 2.645 | 16,681,701 | 2.5789 | -3.89% |
| 2013-06-10 | 0 | 4.630 | 4.600 | 4.640 | 4.600 | 4.760 | 2,784,000 | 12,935,430 | 4.6463 | 2.662 | 2.645 | 2.668 | 2.645 | 2.737 | 4,841,297 | 2.6719 | -1.28% |
| 2013-06-07 | 0 | 4.690 | 4.690 | 4.700 | 4.660 | 4.770 | 6,309,700 | 29,720,758 | 4.7103 | 2.697 | 2.697 | 2.703 | 2.680 | 2.743 | 10,972,390 | 2.7087 | -1.88% |
| 2013-06-06 | 0 | 4.780 | 4.780 | 4.790 | 4.770 | 4.880 | 4,318,618 | 20,689,669 | 4.7908 | 2.749 | 2.749 | 2.755 | 2.743 | 2.806 | 7,509,954 | 2.7550 | -1.85% |
| 2013-06-05 | 0 | 4.870 | 4.870 | 4.910 | 4.760 | 4.990 | 11,851,934 | 57,923,544 | 4.8873 | 2.801 | 2.801 | 2.824 | 2.737 | 2.870 | 20,610,177 | 2.8104 | -0.61% |
| 2013-06-04 | 0 | 4.900 | 4.890 | 4.900 | 4.790 | 5.120 | 11,633,886 | 56,890,338 | 4.8901 | 2.818 | 2.812 | 2.818 | 2.755 | 2.944 | 20,230,998 | 2.8120 | -4.48% |
| 2013-06-03 | 0 | 5.130 | 5.130 | 5.140 | 5.110 | 5.350 | 6,506,774 | 33,585,880 | 5.1617 | 2.950 | 2.950 | 2.956 | 2.939 | 3.077 | 11,315,096 | 2.9682 | -1.91% |
| 2013-05-31 | 0 | 5.230 | 5.200 | 5.330 | 5.170 | 5.380 | 19,086,518 | 100,288,726 | 5.2544 | 3.008 | 2.990 | 3.065 | 2.973 | 3.094 | 33,190,914 | 3.0216 | -2.06% |
| 2013-05-30 | 0 | 5.340 | 5.320 | 5.350 | 5.200 | 5.410 | 10,551,755 | 56,369,865 | 5.3422 | 3.071 | 3.059 | 3.077 | 2.990 | 3.111 | 18,349,203 | 3.0721 | 0.75% |
| 2013-05-29 | 0 | 5.300 | 5.260 | 5.300 | 5.250 | 5.440 | 8,372,309 | 44,518,664 | 5.3174 | 3.048 | 3.025 | 3.048 | 3.019 | 3.128 | 14,559,208 | 3.0578 | 0.76% |
| 2013-05-28 | 0 | 5.260 | 5.250 | 5.260 | 5.090 | 5.270 | 4,244,000 | 22,064,034 | 5.1989 | 3.025 | 3.019 | 3.025 | 2.927 | 3.031 | 7,380,196 | 2.9896 | 2.33% |
| 2013-05-27 | 0 | 5.140 | 5.120 | 5.150 | 5.110 | 5.220 | 2,741,270 | 14,093,026 | 5.1411 | 2.956 | 2.944 | 2.962 | 2.939 | 3.002 | 4,766,991 | 2.9564 | -0.77% |
| 2013-05-24 | 0 | 5.180 | 5.150 | 5.160 | 5.080 | 5.210 | 5,256,193 | 27,181,023 | 5.1712 | 2.979 | 2.962 | 2.967 | 2.921 | 2.996 | 9,140,371 | 2.9737 | 1.77% |
| 2013-05-23 | 0 | 5.090 | 5.090 | 5.110 | 5.070 | 5.200 | 6,916,913 | 35,248,291 | 5.0960 | 2.927 | 2.927 | 2.939 | 2.916 | 2.990 | 12,028,316 | 2.9304 | -1.74% |
| 2013-05-22 | 0 | 5.180 | 5.170 | 5.190 | 5.060 | 5.320 | 5,161,000 | 26,801,560 | 5.1931 | 2.979 | 2.973 | 2.985 | 2.910 | 3.059 | 8,974,833 | 2.9863 | -0.58% |
| 2013-05-21 | 0 | 5.210 | 5.200 | 5.210 | 5.070 | 5.250 | 6,179,800 | 32,038,767 | 5.1844 | 2.996 | 2.990 | 2.996 | 2.916 | 3.019 | 10,746,497 | 2.9813 | 2.56% |
| 2013-05-20 | 0 | 5.080 | 5.080 | 5.090 | 5.060 | 5.240 | 6,958,000 | 35,556,106 | 5.1101 | 2.921 | 2.921 | 2.927 | 2.910 | 3.013 | 12,099,765 | 2.9386 | -0.39% |
| 2013-05-16 | 0 | 5.100 | 5.100 | 5.110 | 5.090 | 5.240 | 6,368,000 | 32,794,336 | 5.1499 | 2.933 | 2.933 | 2.939 | 2.927 | 3.013 | 11,073,772 | 2.9614 | -0.78% |
| 2013-05-15 | 0 | 5.190 | 5.180 | 5.190 | 5.060 | 5.270 | 9,435,820 | 48,699,468 | 5.1611 | 2.956 | 2.950 | 2.956 | 2.882 | 3.001 | 16,568,241 | 2.9393 | 2.17% |
| 2013-05-14 | 0 | 5.080 | 5.070 | 5.080 | 5.060 | 5.390 | 12,398,000 | 63,981,579 | 5.1606 | 2.893 | 2.887 | 2.893 | 2.882 | 3.070 | 21,769,496 | 2.9390 | -5.05% |
| 2013-05-13 | 0 | 5.350 | 5.340 | 5.350 | 5.300 | 5.570 | 10,786,200 | 58,154,452 | 5.3916 | 3.047 | 3.041 | 3.047 | 3.018 | 3.172 | 18,939,356 | 3.0706 | -4.12% |
| 2013-05-10 | 0 | 5.580 | 5.580 | 5.590 | 5.570 | 5.630 | 5,001,000 | 27,919,777 | 5.5828 | 3.178 | 3.178 | 3.184 | 3.172 | 3.206 | 8,781,195 | 3.1795 | 0.36% |
| 2013-05-09 | 0 | 5.560 | 5.540 | 5.550 | 5.520 | 5.840 | 11,430,400 | 64,230,555 | 5.6193 | 3.166 | 3.155 | 3.161 | 3.144 | 3.326 | 20,070,499 | 3.2002 | -4.63% |
| 2013-05-08 | 0 | 5.830 | 5.780 | 5.790 | 5.730 | 5.850 | 3,276,900 | 18,929,358 | 5.7766 | 3.320 | 3.292 | 3.297 | 3.263 | 3.332 | 5,753,869 | 3.2898 | 0.52% |
| 2013-05-07 | 0 | 5.800 | 5.780 | 5.790 | 5.720 | 5.800 | 4,064,586 | 23,471,165 | 5.7746 | 3.303 | 3.292 | 3.297 | 3.258 | 3.303 | 7,136,957 | 3.2887 | 1.05% |
| 2013-05-06 | 0 | 5.740 | 5.710 | 5.780 | 5.710 | 5.850 | 5,088,600 | 29,460,677 | 5.7895 | 3.269 | 3.252 | 3.292 | 3.252 | 3.332 | 8,935,010 | 3.2972 | -1.03% |
| 2013-05-03 | 0 | 5.800 | 5.780 | 5.800 | 5.650 | 5.800 | 6,242,678 | 35,737,055 | 5.7246 | 3.303 | 3.292 | 3.303 | 3.218 | 3.303 | 10,961,442 | 3.2603 | 2.84% |
| 2013-05-02 | 0 | 5.640 | 5.620 | 5.650 | 5.600 | 5.760 | 7,556,860 | 42,549,376 | 5.6306 | 3.212 | 3.201 | 3.218 | 3.189 | 3.280 | 13,268,998 | 3.2067 | -2.25% |
| 2013-04-30 | 0 | 5.770 | 5.760 | 5.770 | 5.560 | 5.770 | 8,054,123 | 45,627,787 | 5.6651 | 3.286 | 3.280 | 3.286 | 3.166 | 3.286 | 14,142,136 | 3.2264 | 2.30% |
| 2013-04-29 | 0 | 5.640 | 5.630 | 5.650 | 5.600 | 5.730 | 3,211,600 | 18,124,457 | 5.6434 | 3.212 | 3.206 | 3.218 | 3.189 | 3.263 | 5,639,209 | 3.2140 | 0.36% |
| 2013-04-26 | 0 | 5.620 | 5.610 | 5.630 | 5.600 | 5.720 | 3,057,100 | 17,260,864 | 5.6462 | 3.201 | 3.195 | 3.206 | 3.189 | 3.258 | 5,367,924 | 3.2156 | -1.06% |
| 2013-04-25 | 0 | 5.680 | 5.670 | 5.680 | 5.640 | 5.830 | 3,705,700 | 21,119,199 | 5.6991 | 3.235 | 3.229 | 3.235 | 3.212 | 3.320 | 6,506,793 | 3.2457 | -1.22% |
| 2013-04-24 | 0 | 5.750 | 5.740 | 5.780 | 5.610 | 5.810 | 5,887,000 | 33,698,440 | 5.7242 | 3.275 | 3.269 | 3.292 | 3.195 | 3.309 | 10,336,911 | 3.2600 | 0.70% |
| 2013-04-23 | 0 | 5.710 | 5.710 | 5.750 | 5.690 | 6.010 | 7,318,000 | 42,402,094 | 5.7942 | 3.252 | 3.252 | 3.275 | 3.241 | 3.423 | 12,849,586 | 3.2999 | -4.99% |
| 2013-04-22 | 0 | 6.010 | 5.980 | 6.020 | 5.910 | 6.020 | 3,814,400 | 22,781,206 | 5.9724 | 3.423 | 3.406 | 3.428 | 3.366 | 3.428 | 6,697,658 | 3.4014 | 1.35% |
| 2013-04-19 | 0 | 5.930 | 5.900 | 5.940 | 5.890 | 5.940 | 3,771,000 | 22,271,350 | 5.9060 | 3.377 | 3.360 | 3.383 | 3.354 | 3.383 | 6,621,453 | 3.3635 | 1.02% |
| 2013-04-18 | 0 | 5.870 | 5.860 | 5.880 | 5.800 | 5.980 | 7,094,003 | 41,790,865 | 5.8910 | 3.343 | 3.337 | 3.349 | 3.303 | 3.406 | 12,456,273 | 3.3550 | -1.84% |
| 2013-04-17 | 0 | 5.980 | 5.980 | 6.010 | 5.930 | 6.090 | 6,608,034 | 39,533,337 | 5.9826 | 3.406 | 3.406 | 3.423 | 3.377 | 3.468 | 11,602,966 | 3.4072 | -0.17% |
| 2013-04-16 | 0 | 5.990 | 5.990 | 6.000 | 5.860 | 6.040 | 3,519,500 | 21,058,026 | 5.9832 | 3.411 | 3.411 | 3.417 | 3.337 | 3.440 | 6,179,847 | 3.4075 | -0.50% |
| 2013-04-15 | 0 | 6.020 | 6.000 | 6.030 | 5.930 | 6.070 | 3,328,000 | 19,985,558 | 6.0053 | 3.428 | 3.417 | 3.434 | 3.377 | 3.457 | 5,843,594 | 3.4201 | 0.33% |
| 2013-04-12 | 0 | 6.000 | 5.990 | 6.030 | 5.990 | 6.150 | 3,246,000 | 19,665,609 | 6.0584 | 3.417 | 3.411 | 3.434 | 3.411 | 3.503 | 5,699,612 | 3.4503 | -1.80% |
| 2013-04-11 | 0 | 6.110 | 6.110 | 6.150 | 6.100 | 6.350 | 5,760,900 | 35,742,220 | 6.2043 | 3.480 | 3.480 | 3.503 | 3.474 | 3.616 | 10,115,494 | 3.5334 | -2.55% |
| 2013-04-10 | 0 | 6.270 | 6.230 | 6.290 | 6.110 | 6.290 | 13,701,600 | 85,118,848 | 6.2123 | 3.571 | 3.548 | 3.582 | 3.480 | 3.582 | 24,058,471 | 3.5380 | 2.96% |
| 2013-04-09 | 0 | 6.090 | 6.070 | 6.090 | 5.950 | 6.100 | 4,838,900 | 29,248,999 | 6.0446 | 3.468 | 3.457 | 3.468 | 3.389 | 3.474 | 8,496,565 | 3.4424 | 3.22% |
| 2013-04-08 | 0 | 5.900 | 5.900 | 5.910 | 5.870 | 5.960 | 3,801,200 | 22,413,110 | 5.8963 | 3.360 | 3.360 | 3.366 | 3.343 | 3.394 | 6,674,480 | 3.3580 | 0.00% |
| 2013-04-05 | 0 | 5.900 | 5.890 | 5.920 | 5.710 | 6.100 | 6,469,000 | 37,987,145 | 5.8722 | 3.360 | 3.354 | 3.372 | 3.252 | 3.474 | 11,358,838 | 3.3443 | -3.59% |
| 2013-04-03 | 0 | 6.120 | 6.110 | 6.120 | 5.920 | 6.150 | 6,411,909 | 38,749,347 | 6.0433 | 3.485 | 3.480 | 3.485 | 3.372 | 3.503 | 11,258,592 | 3.4418 | 2.68% |
| 2013-04-02 | 0 | 5.960 | 5.980 | 6.010 | 5.830 | 6.070 | 7,734,833 | 46,228,899 | 5.9767 | 3.394 | 3.406 | 3.423 | 3.320 | 3.457 | 13,581,498 | 3.4038 | -1.97% |
| 2013-03-28 | 0 | 6.080 | 6.060 | 6.100 | 6.010 | 6.120 | 4,300,750 | 26,152,165 | 6.0808 | 3.463 | 3.451 | 3.474 | 3.423 | 3.485 | 7,551,634 | 3.4631 | -0.49% |
| 2013-03-27 | 0 | 6.110 | 6.090 | 6.110 | 6.060 | 6.160 | 3,116,800 | 18,995,837 | 6.0947 | 3.480 | 3.468 | 3.480 | 3.451 | 3.508 | 5,472,751 | 3.4710 | 0.33% |
| 2013-03-26 | 0 | 6.090 | 6.050 | 6.100 | 6.010 | 6.200 | 4,323,000 | 26,207,523 | 6.0623 | 3.468 | 3.446 | 3.474 | 3.423 | 3.531 | 7,590,703 | 3.4526 | -1.46% |
| 2013-03-25 | 0 | 6.180 | 6.180 | 6.200 | 6.070 | 6.220 | 8,062,600 | 49,838,469 | 6.1814 | 3.520 | 3.520 | 3.531 | 3.457 | 3.542 | 14,157,020 | 3.5204 | 1.98% |
| 2013-03-22 | 0 | 6.060 | 6.040 | 6.100 | 6.040 | 6.190 | 4,983,262 | 30,437,023 | 6.1079 | 3.451 | 3.440 | 3.474 | 3.440 | 3.525 | 8,750,049 | 3.4785 | -1.30% |
| 2013-03-21 | 0 | 6.140 | 6.120 | 6.150 | 6.090 | 6.200 | 4,908,200 | 30,167,117 | 6.1463 | 3.497 | 3.485 | 3.503 | 3.468 | 3.531 | 8,618,248 | 3.5004 | 0.00% |
| 2013-03-20 | 0 | 6.140 | 6.160 | 6.170 | 6.090 | 6.240 | 6,407,600 | 39,416,916 | 6.1516 | 3.497 | 3.508 | 3.514 | 3.468 | 3.554 | 11,251,026 | 3.5034 | -0.32% |
| 2013-03-19 | 0 | 6.160 | 6.150 | 6.180 | 5.850 | 6.190 | 31,323,368 | 191,072,253 | 6.1000 | 3.508 | 3.503 | 3.520 | 3.332 | 3.525 | 55,000,318 | 3.4740 | 5.48% |
| 2013-03-18 | 0 | 5.840 | 5.810 | 5.840 | 5.340 | 5.870 | 11,626,348 | 65,698,146 | 5.6508 | 3.326 | 3.309 | 3.326 | 3.041 | 3.343 | 20,414,562 | 3.2182 | 4.85% |
| 2013-03-15 | 0 | 5.570 | 5.550 | 5.590 | 5.550 | 5.920 | 18,296,927 | 103,804,641 | 5.6733 | 3.172 | 3.161 | 3.184 | 3.161 | 3.372 | 32,127,350 | 3.2310 | -0.71% |
| 2013-03-14 | 0 | 5.610 | 5.600 | 5.610 | 5.370 | 5.660 | 9,877,536 | 54,536,876 | 5.5213 | 3.195 | 3.189 | 3.195 | 3.058 | 3.223 | 17,343,844 | 3.1445 | -1.92% |
| 2013-03-13 | 0 | 5.720 | 5.690 | 5.740 | 5.670 | 5.820 | 8,145,200 | 46,676,817 | 5.7306 | 3.258 | 3.241 | 3.269 | 3.229 | 3.315 | 14,302,057 | 3.2636 | -2.56% |
| 2013-03-12 | 0 | 5.870 | 5.880 | 5.890 | 5.700 | 5.970 | 4,005,600 | 23,663,756 | 5.9077 | 3.343 | 3.349 | 3.354 | 3.246 | 3.400 | 7,033,384 | 3.3645 | 1.38% |
| 2013-03-11 | 0 | 5.790 | 5.770 | 5.810 | 5.710 | 6.100 | 10,824,574 | 64,433,418 | 5.9525 | 3.297 | 3.286 | 3.309 | 3.252 | 3.474 | 19,006,737 | 3.3900 | -1.36% |
| 2013-03-08 | 0 | 5.870 | 5.850 | 5.870 | 5.830 | 5.910 | 4,223,400 | 24,765,173 | 5.8638 | 3.343 | 3.332 | 3.343 | 3.320 | 3.366 | 7,415,816 | 3.3395 | 0.86% |
| 2013-03-07 | 0 | 5.820 | 5.810 | 5.820 | 5.800 | 5.900 | 2,882,011 | 16,848,944 | 5.8462 | 3.315 | 3.309 | 3.315 | 3.303 | 3.360 | 5,060,488 | 3.3295 | 0.17% |
| 2013-03-06 | 0 | 5.810 | 5.800 | 5.810 | 5.800 | 6.030 | 5,798,958 | 34,235,816 | 5.9038 | 3.309 | 3.303 | 3.309 | 3.303 | 3.434 | 10,182,319 | 3.3623 | -1.36% |
| 2013-03-05 | 0 | 5.890 | 5.890 | 5.910 | 5.780 | 6.050 | 6,653,347 | 39,423,336 | 5.9253 | 3.354 | 3.354 | 3.366 | 3.292 | 3.446 | 11,682,530 | 3.3746 | 0.17% |
| 2013-03-04 | 0 | 5.880 | 5.840 | 5.890 | 5.760 | 5.890 | 5,123,220 | 29,796,199 | 5.8159 | 3.349 | 3.326 | 3.354 | 3.280 | 3.354 | 8,995,799 | 3.3122 | 1.55% |
| 2013-03-01 | 0 | 5.790 | 5.790 | 5.800 | 5.720 | 5.860 | 4,480,824 | 25,991,890 | 5.8007 | 3.297 | 3.297 | 3.303 | 3.258 | 3.337 | 7,867,824 | 3.3036 | -0.34% |
| 2013-02-28 | 0 | 5.810 | 5.810 | 5.850 | 5.680 | 5.870 | 16,740,429 | 97,216,802 | 5.8073 | 3.309 | 3.309 | 3.332 | 3.235 | 3.343 | 29,394,314 | 3.3073 | 3.38% |
| 2013-02-27 | 0 | 5.620 | 5.590 | 5.640 | 5.270 | 5.660 | 9,239,000 | 51,036,580 | 5.5240 | 3.201 | 3.184 | 3.212 | 3.001 | 3.223 | 16,222,647 | 3.1460 | 6.24% |
| 2013-02-26 | 0 | 5.290 | 5.270 | 5.300 | 5.250 | 5.330 | 4,730,800 | 24,978,010 | 5.2799 | 3.013 | 3.001 | 3.018 | 2.990 | 3.036 | 8,306,754 | 3.0070 | -1.86% |
| 2013-02-25 | 0 | 5.390 | 5.380 | 5.390 | 5.030 | 5.420 | 10,458,300 | 54,749,158 | 5.2350 | 3.070 | 3.064 | 3.070 | 2.865 | 3.087 | 18,363,601 | 2.9814 | 3.65% |
| 2013-02-22 | 0 | 5.200 | 5.170 | 5.200 | 5.170 | 5.320 | 6,996,850 | 36,527,382 | 5.2205 | 2.961 | 2.944 | 2.961 | 2.944 | 3.030 | 12,285,683 | 2.9732 | -3.17% |
| 2013-02-21 | 0 | 5.370 | 5.320 | 5.380 | 5.220 | 5.480 | 9,249,063 | 49,304,973 | 5.3308 | 3.058 | 3.030 | 3.064 | 2.973 | 3.121 | 16,240,316 | 3.0360 | -3.07% |
| 2013-02-20 | 0 | 5.540 | 5.510 | 5.540 | 5.350 | 5.590 | 7,930,000 | 43,381,617 | 5.4706 | 3.155 | 3.138 | 3.155 | 3.047 | 3.184 | 13,924,190 | 3.1156 | 0.73% |
| 2013-02-19 | 0 | 5.500 | 5.500 | 5.520 | 5.420 | 5.530 | 5,362,123 | 29,453,260 | 5.4928 | 3.132 | 3.132 | 3.144 | 3.087 | 3.149 | 9,415,286 | 3.1282 | -0.54% |
| 2013-02-18 | 0 | 5.530 | 5.520 | 5.530 | 5.390 | 5.790 | 6,814,000 | 37,829,985 | 5.5518 | 3.149 | 3.144 | 3.149 | 3.070 | 3.297 | 11,964,619 | 3.1618 | -3.99% |
| 2013-02-15 | 0 | 5.760 | 5.750 | 5.770 | 5.530 | 5.770 | 8,831,586 | 50,082,042 | 5.6708 | 3.280 | 3.275 | 3.286 | 3.149 | 3.286 | 15,507,274 | 3.2296 | 4.16% |
| 2013-02-14 | 0 | 5.530 | 5.520 | 5.530 | 5.300 | 5.550 | 8,097,779 | 44,338,962 | 5.4754 | 3.149 | 3.144 | 3.149 | 3.018 | 3.161 | 14,218,791 | 3.1183 | 4.34% |
| 2013-02-08 | 0 | 5.300 | 5.300 | 5.310 | 5.300 | 5.410 | 2,349,200 | 12,499,297 | 5.3207 | 3.018 | 3.018 | 3.024 | 3.018 | 3.081 | 4,124,931 | 3.0302 | -1.67% |
| 2013-02-07 | 0 | 5.390 | 5.380 | 5.400 | 5.340 | 5.450 | 4,049,400 | 21,829,163 | 5.3907 | 3.070 | 3.064 | 3.075 | 3.041 | 3.104 | 7,110,292 | 3.0701 | -0.19% |
| 2013-02-06 | 0 | 5.400 | 5.390 | 5.400 | 5.260 | 5.400 | 3,785,600 | 20,251,398 | 5.3496 | 3.075 | 3.070 | 3.075 | 2.996 | 3.075 | 6,647,089 | 3.0467 | 0.75% |
| 2013-02-05 | 0 | 5.360 | 5.350 | 5.360 | 5.220 | 5.400 | 7,807,350 | 41,457,464 | 5.3101 | 3.053 | 3.047 | 3.053 | 2.973 | 3.075 | 13,708,830 | 3.0241 | 0.00% |
| 2013-02-04 | 0 | 5.360 | 5.350 | 5.380 | 5.310 | 5.410 | 4,502,740 | 24,131,129 | 5.3592 | 3.053 | 3.047 | 3.064 | 3.024 | 3.081 | 7,906,306 | 3.0521 | 1.13% |
| 2013-02-01 | 0 | 5.300 | 5.280 | 5.310 | 5.120 | 5.310 | 6,459,400 | 33,728,566 | 5.2216 | 3.018 | 3.007 | 3.024 | 2.916 | 3.024 | 11,341,981 | 2.9738 | 1.34% |
| 2013-01-31 | 0 | 5.230 | 5.190 | 5.230 | 5.060 | 5.230 | 10,028,000 | 51,856,425 | 5.1712 | 2.979 | 2.956 | 2.979 | 2.882 | 2.979 | 17,608,042 | 2.9450 | 0.00% |
| 2013-01-30 | 0 | 5.230 | 5.230 | 5.240 | 5.220 | 5.360 | 6,185,800 | 32,503,102 | 5.2545 | 2.979 | 2.979 | 2.984 | 2.973 | 3.053 | 10,861,570 | 2.9925 | -2.61% |
| 2013-01-29 | 0 | 5.370 | 5.360 | 5.370 | 5.240 | 5.380 | 8,505,800 | 45,292,546 | 5.3249 | 3.058 | 3.053 | 3.058 | 2.984 | 3.064 | 14,935,230 | 3.0326 | 1.90% |
| 2013-01-28 | 0 | 5.270 | 5.260 | 5.270 | 5.110 | 5.370 | 9,576,800 | 50,227,023 | 5.2447 | 3.001 | 2.996 | 3.001 | 2.910 | 3.058 | 16,815,786 | 2.9869 | 3.74% |
| 2013-01-25 | 0 | 5.080 | 5.070 | 5.090 | 4.990 | 5.100 | 5,146,800 | 25,903,790 | 5.0330 | 2.893 | 2.887 | 2.899 | 2.842 | 2.905 | 9,037,203 | 2.8664 | 0.99% |
| 2013-01-24 | 0 | 5.030 | 5.000 | 5.030 | 4.990 | 5.160 | 8,321,800 | 41,927,797 | 5.0383 | 2.865 | 2.848 | 2.865 | 2.842 | 2.939 | 14,612,147 | 2.8694 | -1.57% |
| 2013-01-23 | 0 | 5.110 | 5.110 | 5.120 | 4.870 | 5.150 | 22,537,399 | 114,246,990 | 5.0692 | 2.910 | 2.910 | 2.916 | 2.774 | 2.933 | 39,573,142 | 2.8870 | 4.93% |
| 2013-01-22 | 0 | 4.870 | 4.860 | 4.880 | 4.850 | 4.900 | 9,978,355 | 48,646,591 | 4.8752 | 2.774 | 2.768 | 2.779 | 2.762 | 2.791 | 17,520,871 | 2.7765 | -0.20% |
| 2013-01-21 | 0 | 4.880 | 4.850 | 4.870 | 4.810 | 4.890 | 8,055,600 | 39,143,045 | 4.8591 | 2.779 | 2.762 | 2.774 | 2.739 | 2.785 | 14,144,729 | 2.7673 | 0.41% |
| 2013-01-18 | 0 | 4.860 | 4.860 | 4.870 | 4.800 | 4.940 | 20,757,700 | 101,162,540 | 4.8735 | 2.768 | 2.768 | 2.774 | 2.734 | 2.813 | 36,448,191 | 2.7755 | -0.61% |
| 2013-01-17 | 0 | 4.890 | 4.870 | 4.890 | 4.840 | 4.920 | 3,343,000 | 16,295,369 | 4.8745 | 2.785 | 2.774 | 2.785 | 2.756 | 2.802 | 5,869,933 | 2.7761 | -0.41% |
| 2013-01-16 | 0 | 4.910 | 4.880 | 4.920 | 4.820 | 4.930 | 5,275,400 | 25,782,790 | 4.8874 | 2.796 | 2.779 | 2.802 | 2.745 | 2.808 | 9,263,010 | 2.7834 | -0.20% |
| 2013-01-15 | 0 | 4.920 | 4.910 | 4.920 | 4.720 | 5.000 | 6,615,627 | 32,475,415 | 4.9089 | 2.802 | 2.796 | 2.802 | 2.688 | 2.848 | 11,616,298 | 2.7957 | -0.81% |
| 2013-01-14 | 0 | 4.960 | 4.930 | 4.960 | 4.860 | 4.960 | 7,676,380 | 37,901,529 | 4.9374 | 2.825 | 2.808 | 2.825 | 2.768 | 2.825 | 13,478,861 | 2.8119 | 0.81% |
| 2013-01-11 | 0 | 4.920 | 4.890 | 4.920 | 4.770 | 4.970 | 5,060,000 | 24,696,368 | 4.8807 | 2.802 | 2.785 | 2.802 | 2.717 | 2.830 | 8,884,792 | 2.7796 | 0.20% |
| 2013-01-10 | 0 | 4.910 | 4.900 | 4.930 | 4.860 | 4.940 | 14,252,000 | 70,106,939 | 4.9191 | 2.796 | 2.791 | 2.808 | 2.768 | 2.813 | 25,024,912 | 2.8015 | 1.87% |
| 2013-01-09 | 0 | 4.820 | 4.820 | 4.830 | 4.680 | 4.860 | 5,643,000 | 26,967,877 | 4.7790 | 2.745 | 2.745 | 2.751 | 2.665 | 2.768 | 9,908,474 | 2.7217 | 2.55% |
| 2013-01-08 | 0 | 4.700 | 4.690 | 4.700 | 4.680 | 4.870 | 6,306,000 | 30,026,246 | 4.7615 | 2.677 | 2.671 | 2.677 | 2.665 | 2.774 | 11,072,628 | 2.7118 | -2.89% |
| 2013-01-07 | 0 | 4.840 | 4.830 | 4.840 | 4.830 | 4.920 | 6,862,000 | 33,422,065 | 4.8706 | 2.756 | 2.751 | 2.756 | 2.751 | 2.802 | 12,048,902 | 2.7739 | -0.41% |
| 2013-01-04 | 0 | 4.860 | 4.850 | 4.860 | 4.720 | 4.930 | 11,005,000 | 53,091,583 | 4.8243 | 2.768 | 2.762 | 2.768 | 2.688 | 2.808 | 19,323,545 | 2.7475 | -0.82% |
| 2013-01-03 | 0 | 4.900 | 4.900 | 4.920 | 4.890 | 4.980 | 10,595,000 | 52,310,198 | 4.9373 | 2.791 | 2.791 | 2.802 | 2.785 | 2.836 | 18,603,631 | 2.8118 | -0.81% |
| 2013-01-02 | 0 | 4.940 | 4.930 | 4.940 | 4.880 | 5.020 | 7,687,172 | 37,943,812 | 4.9360 | 2.813 | 2.808 | 2.813 | 2.779 | 2.859 | 13,497,811 | 2.8111 | 1.23% |
| 2012-12-31 | 0 | 4.880 | 4.870 | 4.880 | 4.810 | 4.990 | 3,755,000 | 18,465,706 | 4.9176 | 2.779 | 2.774 | 2.779 | 2.739 | 2.842 | 6,593,358 | 2.8007 | 0.41% |
| 2012-12-28 | 0 | 4.860 | 4.850 | 4.860 | 4.790 | 5.000 | 4,397,800 | 21,403,041 | 4.8668 | 2.768 | 2.762 | 2.768 | 2.728 | 2.848 | 7,722,043 | 2.7717 | 0.21% |
| 2012-12-27 | 0 | 4.850 | 4.850 | 4.880 | 4.830 | 4.970 | 2,505,200 | 12,190,885 | 4.8662 | 2.762 | 2.762 | 2.779 | 2.751 | 2.830 | 4,398,850 | 2.7714 | -2.22% |
| 2012-12-24 | 0 | 4.960 | 4.960 | 4.970 | 4.890 | 4.990 | 2,728,000 | 13,504,470 | 4.9503 | 2.825 | 2.825 | 2.830 | 2.785 | 2.842 | 4,790,062 | 2.8193 | 1.85% |
| 2012-12-21 | 0 | 4.870 | 4.870 | 4.900 | 4.810 | 4.900 | 4,774,538 | 23,156,216 | 4.8499 | 2.774 | 2.774 | 2.791 | 2.739 | 2.791 | 8,383,553 | 2.7621 | -0.61% |
| 2012-12-20 | 0 | 4.900 | 4.890 | 4.910 | 4.810 | 4.910 | 5,709,400 | 27,718,188 | 4.8548 | 2.791 | 2.785 | 2.796 | 2.739 | 2.796 | 10,025,065 | 2.7649 | 0.62% |
| 2012-12-19 | 0 | 4.920 | 4.910 | 4.920 | 4.840 | 5.030 | 11,859,200 | 58,468,764 | 4.9302 | 2.774 | 2.768 | 2.774 | 2.728 | 2.836 | 21,037,217 | 2.7793 | 1.65% |
| 2012-12-18 | 0 | 4.840 | 4.840 | 4.850 | 4.670 | 4.880 | 10,311,560 | 49,044,577 | 4.7563 | 2.728 | 2.728 | 2.734 | 2.633 | 2.751 | 18,291,834 | 2.6812 | 2.98% |
| 2012-12-17 | 0 | 4.700 | 4.680 | 4.700 | 4.650 | 4.740 | 5,499,640 | 25,720,761 | 4.6768 | 2.650 | 2.638 | 2.650 | 2.621 | 2.672 | 9,755,896 | 2.6364 | 0.43% |
| 2012-12-14 | 0 | 4.680 | 4.660 | 4.690 | 4.550 | 4.700 | 7,520,000 | 35,047,350 | 4.6606 | 2.638 | 2.627 | 2.644 | 2.565 | 2.650 | 13,339,843 | 2.6273 | 2.18% |
| 2012-12-13 | 0 | 4.580 | 4.570 | 4.610 | 4.530 | 4.670 | 7,869,000 | 36,209,830 | 4.6016 | 2.582 | 2.576 | 2.599 | 2.554 | 2.633 | 13,958,940 | 2.5940 | -0.87% |
| 2012-12-12 | 0 | 4.620 | 4.610 | 4.620 | 4.560 | 4.730 | 10,168,400 | 47,001,732 | 4.6223 | 2.604 | 2.599 | 2.604 | 2.571 | 2.666 | 18,037,881 | 2.6057 | -1.28% |
| 2012-12-11 | 0 | 4.680 | 4.670 | 4.680 | 4.600 | 4.840 | 9,165,600 | 42,780,656 | 4.6675 | 2.638 | 2.633 | 2.638 | 2.593 | 2.728 | 16,258,998 | 2.6312 | -3.31% |
| 2012-12-10 | 0 | 4.840 | 4.810 | 4.850 | 4.730 | 4.860 | 5,947,400 | 28,597,071 | 4.8083 | 2.728 | 2.712 | 2.734 | 2.666 | 2.740 | 10,550,184 | 2.7106 | 0.62% |
| 2012-12-07 | 0 | 4.810 | 4.800 | 4.810 | 4.590 | 4.880 | 10,852,100 | 51,842,469 | 4.7772 | 2.712 | 2.706 | 2.712 | 2.587 | 2.751 | 19,250,707 | 2.6930 | 4.79% |
| 2012-12-06 | 0 | 4.590 | 4.590 | 4.600 | 4.530 | 4.610 | 2,983,600 | 13,634,500 | 4.5698 | 2.587 | 2.587 | 2.593 | 2.554 | 2.599 | 5,292,654 | 2.5761 | 0.44% |
| 2012-12-05 | 0 | 4.570 | 4.560 | 4.580 | 4.400 | 4.580 | 4,746,800 | 21,351,092 | 4.4980 | 2.576 | 2.571 | 2.582 | 2.480 | 2.582 | 8,420,421 | 2.5356 | 1.56% |
| 2012-12-04 | 0 | 4.500 | 4.450 | 4.460 | 4.340 | 4.540 | 5,482,000 | 24,193,130 | 4.4132 | 2.537 | 2.509 | 2.514 | 2.447 | 2.559 | 9,724,604 | 2.4878 | 0.22% |
| 2012-12-03 | 0 | 4.490 | 4.480 | 4.500 | 4.470 | 4.650 | 5,915,174 | 27,129,417 | 4.5864 | 2.531 | 2.525 | 2.537 | 2.520 | 2.621 | 10,493,018 | 2.5855 | -3.65% |
| 2012-11-30 | 0 | 4.660 | 4.600 | 4.660 | 4.430 | 4.680 | 13,372,200 | 61,272,937 | 4.5821 | 2.627 | 2.593 | 2.627 | 2.497 | 2.638 | 23,721,151 | 2.5831 | 3.56% |
| 2012-11-29 | 0 | 4.500 | 4.480 | 4.500 | 4.300 | 4.520 | 7,991,000 | 35,660,155 | 4.4625 | 2.537 | 2.525 | 2.537 | 2.424 | 2.548 | 14,175,357 | 2.5156 | 4.65% |
| 2012-11-28 | 0 | 4.300 | 4.290 | 4.300 | 4.270 | 4.360 | 5,140,800 | 22,169,248 | 4.3124 | 2.424 | 2.418 | 2.424 | 2.407 | 2.458 | 9,119,344 | 2.4310 | -1.83% |
| 2012-11-27 | 0 | 4.380 | 4.380 | 4.400 | 4.370 | 4.420 | 7,074,000 | 31,109,490 | 4.3977 | 2.469 | 2.469 | 2.480 | 2.463 | 2.492 | 12,548,677 | 2.4791 | -0.23% |
| 2012-11-26 | 0 | 4.390 | 4.380 | 4.400 | 4.360 | 4.450 | 4,243,800 | 18,673,663 | 4.4002 | 2.475 | 2.469 | 2.480 | 2.458 | 2.509 | 7,528,142 | 2.4805 | -0.68% |
| 2012-11-23 | 0 | 4.420 | 4.400 | 4.420 | 4.340 | 4.440 | 4,553,400 | 20,023,123 | 4.3974 | 2.492 | 2.480 | 2.492 | 2.447 | 2.503 | 8,077,346 | 2.4789 | 1.38% |
| 2012-11-22 | 0 | 4.360 | 4.370 | 4.380 | 4.340 | 4.520 | 10,166,000 | 44,900,319 | 4.4167 | 2.458 | 2.463 | 2.469 | 2.447 | 2.548 | 18,033,623 | 2.4898 | -0.23% |
| 2012-11-21 | 0 | 4.370 | 4.370 | 4.400 | 4.270 | 4.490 | 26,628,590 | 117,302,059 | 4.4051 | 2.463 | 2.463 | 2.480 | 2.407 | 2.531 | 47,236,864 | 2.4833 | 4.05% |
| 2012-11-20 | 0 | 4.200 | 4.200 | 4.210 | 3.820 | 4.280 | 14,616,800 | 60,273,493 | 4.1236 | 2.368 | 2.368 | 2.373 | 2.153 | 2.413 | 25,928,966 | 2.3246 | 11.11% |
| 2012-11-19 | 0 | 3.780 | 3.770 | 3.800 | 3.710 | 3.830 | 4,881,000 | 18,421,837 | 3.7742 | 2.131 | 2.125 | 2.142 | 2.091 | 2.159 | 8,658,481 | 2.1276 | -2.07% |
| 2012-11-16 | 0 | 3.860 | 3.840 | 3.880 | 3.820 | 3.990 | 7,404,800 | 28,905,009 | 3.9036 | 2.176 | 2.165 | 2.187 | 2.153 | 2.249 | 13,135,488 | 2.2005 | -0.26% |
| 2012-11-15 | 0 | 3.870 | 3.870 | 3.880 | 3.860 | 4.040 | 5,152,000 | 20,464,390 | 3.9721 | 2.182 | 2.182 | 2.187 | 2.176 | 2.277 | 9,139,212 | 2.2392 | -3.97% |
| 2012-11-14 | 0 | 4.030 | 4.020 | 4.050 | 4.000 | 4.100 | 3,662,000 | 14,807,717 | 4.0436 | 2.272 | 2.266 | 2.283 | 2.255 | 2.311 | 6,496,078 | 2.2795 | -0.25% |
| 2012-11-13 | 0 | 4.040 | 4.000 | 4.050 | 3.990 | 4.060 | 4,670,000 | 18,763,030 | 4.0178 | 2.277 | 2.255 | 2.283 | 2.249 | 2.289 | 8,284,185 | 2.2649 | -0.74% |
| 2012-11-12 | 0 | 4.070 | 4.050 | 4.060 | 4.050 | 4.140 | 2,459,000 | 10,019,380 | 4.0746 | 2.294 | 2.283 | 2.289 | 2.283 | 2.334 | 4,362,058 | 2.2969 | -0.25% |
| 2012-11-09 | 0 | 4.080 | 4.080 | 4.090 | 3.980 | 4.110 | 4,655,000 | 18,877,494 | 4.0553 | 2.300 | 2.300 | 2.306 | 2.244 | 2.317 | 8,257,576 | 2.2861 | -0.24% |
| 2012-11-08 | 0 | 4.090 | 4.080 | 4.100 | 4.070 | 4.150 | 4,084,000 | 16,723,137 | 4.0948 | 2.306 | 2.300 | 2.311 | 2.294 | 2.339 | 7,244,670 | 2.3083 | -1.68% |
| 2012-11-07 | 0 | 4.160 | 4.150 | 4.160 | 4.100 | 4.160 | 5,910,000 | 24,390,220 | 4.1269 | 2.345 | 2.339 | 2.345 | 2.311 | 2.345 | 10,483,840 | 2.3265 | 1.71% |
| 2012-11-06 | 0 | 4.090 | 4.100 | 4.120 | 4.060 | 4.200 | 4,929,008 | 20,275,069 | 4.1134 | 2.306 | 2.311 | 2.323 | 2.289 | 2.368 | 8,743,643 | 2.3188 | -0.73% |
| 2012-11-05 | 0 | 4.120 | 4.110 | 4.140 | 4.080 | 4.220 | 6,298,000 | 26,117,130 | 4.1469 | 2.323 | 2.317 | 2.334 | 2.300 | 2.379 | 11,172,119 | 2.3377 | -0.24% |
| 2012-11-02 | 0 | 4.130 | 4.120 | 4.130 | 4.110 | 4.340 | 9,778,998 | 41,451,850 | 4.2389 | 2.328 | 2.323 | 2.328 | 2.317 | 2.447 | 17,347,114 | 2.3896 | -2.59% |
| 2012-11-01 | 0 | 4.240 | 4.220 | 4.260 | 4.050 | 4.290 | 11,566,592 | 48,737,270 | 4.2136 | 2.390 | 2.379 | 2.401 | 2.283 | 2.418 | 20,518,155 | 2.3753 | 4.18% |
| 2012-10-31 | 0 | 4.070 | 4.060 | 4.070 | 3.950 | 4.120 | 7,019,981 | 28,415,616 | 4.0478 | 2.294 | 2.289 | 2.294 | 2.227 | 2.323 | 12,452,852 | 2.2819 | 1.75% |
| 2012-10-30 | 0 | 4.000 | 3.990 | 4.000 | 3.850 | 4.040 | 5,696,600 | 22,565,092 | 3.9612 | 2.255 | 2.249 | 2.255 | 2.170 | 2.277 | 10,105,286 | 2.2330 | 0.76% |
| 2012-10-29 | 0 | 3.970 | 3.960 | 3.980 | 3.920 | 4.050 | 2,747,000 | 10,958,614 | 3.9893 | 2.238 | 2.232 | 2.244 | 2.210 | 2.283 | 4,872,945 | 2.2489 | 0.76% |
| 2012-10-26 | 0 | 3.940 | 3.910 | 3.930 | 3.900 | 4.120 | 5,265,600 | 20,902,931 | 3.9697 | 2.221 | 2.204 | 2.215 | 2.199 | 2.323 | 9,340,729 | 2.2378 | -3.43% |
| 2012-10-25 | 0 | 4.080 | 4.060 | 4.080 | 4.020 | 4.190 | 4,922,600 | 20,146,352 | 4.0926 | 2.300 | 2.289 | 2.300 | 2.266 | 2.362 | 8,732,276 | 2.3071 | -0.73% |
| 2012-10-24 | 0 | 4.110 | 4.110 | 4.120 | 4.100 | 4.300 | 6,900,000 | 28,716,870 | 4.1619 | 2.317 | 2.317 | 2.323 | 2.311 | 2.424 | 12,240,016 | 2.3461 | -2.84% |
| 2012-10-22 | 0 | 4.230 | 4.220 | 4.230 | 4.180 | 4.280 | 4,728,000 | 19,928,222 | 4.2149 | 2.385 | 2.379 | 2.385 | 2.356 | 2.413 | 8,387,072 | 2.3761 | -1.40% |
| 2012-10-19 | 0 | 4.290 | 4.260 | 4.290 | 4.100 | 4.300 | 12,205,000 | 51,835,478 | 4.2471 | 2.418 | 2.401 | 2.418 | 2.311 | 2.424 | 21,650,637 | 2.3942 | 3.62% |
| 2012-10-18 | 0 | 4.140 | 4.130 | 4.150 | 3.920 | 4.190 | 16,404,461 | 67,015,407 | 4.0852 | 2.334 | 2.328 | 2.339 | 2.210 | 2.362 | 29,100,125 | 2.3029 | 6.15% |
| 2012-10-17 | 0 | 3.900 | 3.890 | 3.900 | 3.890 | 4.120 | 10,769,900 | 42,985,205 | 3.9912 | 2.199 | 2.193 | 2.199 | 2.193 | 2.323 | 19,104,891 | 2.2500 | -3.47% |
| 2012-10-16 | 0 | 4.040 | 4.030 | 4.040 | 3.960 | 4.070 | 2,385,000 | 9,636,140 | 4.0403 | 2.277 | 2.272 | 2.277 | 2.232 | 2.294 | 4,230,788 | 2.2776 | 0.75% |
| 2012-10-15 | 0 | 4.010 | 3.950 | 4.010 | 3.950 | 4.080 | 3,612,100 | 14,481,980 | 4.0093 | 2.261 | 2.227 | 2.261 | 2.227 | 2.300 | 6,407,560 | 2.2601 | -0.99% |
| 2012-10-12 | 0 | 4.050 | 4.020 | 4.050 | 3.990 | 4.120 | 7,686,000 | 31,112,205 | 4.0479 | 2.283 | 2.266 | 2.283 | 2.249 | 2.323 | 13,634,313 | 2.2819 | 0.75% |
| 2012-10-11 | 0 | 4.020 | 4.020 | 4.040 | 3.890 | 4.090 | 8,404,342 | 33,512,086 | 3.9875 | 2.266 | 2.266 | 2.277 | 2.193 | 2.306 | 14,908,591 | 2.2478 | 2.29% |
| 2012-10-10 | 0 | 3.930 | 3.930 | 3.950 | 3.910 | 4.100 | 10,731,400 | 42,897,334 | 3.9974 | 2.215 | 2.215 | 2.227 | 2.204 | 2.311 | 19,036,595 | 2.2534 | -3.91% |
| 2012-10-09 | 0 | 4.090 | 4.080 | 4.090 | 3.890 | 4.140 | 19,722,762 | 80,137,872 | 4.0632 | 2.306 | 2.300 | 2.306 | 2.193 | 2.334 | 34,986,510 | 2.2905 | 4.60% |
| 2012-10-08 | 0 | 3.910 | 3.890 | 3.900 | 3.810 | 3.920 | 6,509,900 | 25,175,131 | 3.8672 | 2.204 | 2.193 | 2.199 | 2.148 | 2.210 | 11,548,011 | 2.1800 | 1.03% |
| 2012-10-05 | 0 | 3.870 | 3.860 | 3.870 | 3.670 | 3.890 | 22,691,073 | 86,007,664 | 3.7904 | 2.182 | 2.176 | 2.182 | 2.069 | 2.193 | 40,252,042 | 2.1367 | 5.16% |
| 2012-10-04 | 0 | 3.680 | 3.670 | 3.680 | 3.460 | 3.730 | 30,802,600 | 112,186,650 | 3.6421 | 2.075 | 2.069 | 2.075 | 1.950 | 2.103 | 54,641,204 | 2.0532 | 7.92% |
| 2012-10-03 | 0 | 3.410 | 3.400 | 3.430 | 3.350 | 3.450 | 2,804,000 | 9,570,405 | 3.4131 | 1.922 | 1.917 | 1.934 | 1.888 | 1.945 | 4,974,059 | 1.9241 | 0.29% |
| 2012-09-28 | 0 | 3.400 | 3.400 | 3.430 | 3.360 | 3.480 | 3,641,283 | 12,475,645 | 3.4262 | 1.917 | 1.917 | 1.934 | 1.894 | 1.962 | 6,459,328 | 1.9314 | 0.89% |
| 2012-09-27 | 0 | 3.370 | 3.340 | 3.370 | 3.270 | 3.370 | 2,217,070 | 7,359,643 | 3.3195 | 1.900 | 1.883 | 1.900 | 1.843 | 1.900 | 3,932,894 | 1.8713 | -0.30% |
| 2012-09-26 | 0 | 3.380 | 3.370 | 3.380 | 3.220 | 3.390 | 3,331,000 | 10,972,111 | 3.2939 | 1.905 | 1.900 | 1.905 | 1.815 | 1.911 | 5,908,912 | 1.8569 | -0.59% |
| 2012-09-25 | 0 | 3.400 | 3.380 | 3.410 | 3.360 | 3.490 | 2,055,309 | 6,991,618 | 3.4017 | 1.917 | 1.905 | 1.922 | 1.894 | 1.967 | 3,645,944 | 1.9176 | -2.58% |
| 2012-09-24 | 0 | 3.490 | 3.470 | 3.490 | 3.420 | 3.500 | 2,345,610 | 8,112,479 | 3.4586 | 1.967 | 1.956 | 1.967 | 1.928 | 1.973 | 4,160,914 | 1.9497 | -0.29% |
| 2012-09-21 | 0 | 3.500 | 3.480 | 3.490 | 3.410 | 3.550 | 4,485,000 | 15,684,010 | 3.4970 | 1.973 | 1.962 | 1.967 | 1.922 | 2.001 | 7,956,010 | 1.9713 | 0.86% |
| 2012-09-20 | 0 | 3.470 | 3.470 | 3.490 | 3.450 | 3.550 | 4,087,000 | 14,235,271 | 3.4831 | 1.956 | 1.956 | 1.967 | 1.945 | 2.001 | 7,249,992 | 1.9635 | -0.57% |
| 2012-09-19 | 0 | 3.490 | 3.490 | 3.500 | 3.460 | 3.500 | 3,243,967 | 11,263,534 | 3.4721 | 1.967 | 1.967 | 1.973 | 1.950 | 1.973 | 5,754,523 | 1.9573 | 2.05% |
| 2012-09-18 | 0 | 3.420 | 3.410 | 3.440 | 3.400 | 3.570 | 4,256,903 | 14,812,000 | 3.4795 | 1.928 | 1.922 | 1.939 | 1.917 | 2.012 | 7,551,385 | 1.9615 | -2.56% |
| 2012-09-17 | 0 | 3.510 | 3.480 | 3.510 | 3.430 | 3.600 | 17,877,304 | 63,155,097 | 3.5327 | 1.979 | 1.962 | 1.979 | 1.934 | 2.029 | 31,712,824 | 1.9915 | 3.24% |
| 2012-09-14 | 0 | 3.400 | 3.380 | 3.390 | 3.290 | 3.450 | 17,655,069 | 59,700,345 | 3.3815 | 1.917 | 1.905 | 1.911 | 1.855 | 1.945 | 31,318,598 | 1.9062 | 6.25% |
| 2012-09-13 | 0 | 3.200 | 3.210 | 3.220 | 3.170 | 3.270 | 6,414,669 | 20,629,275 | 3.2160 | 1.804 | 1.810 | 1.815 | 1.787 | 1.843 | 11,379,080 | 1.8129 | -1.54% |
| 2012-09-12 | 0 | 3.250 | 3.250 | 3.260 | 3.230 | 3.300 | 7,711,000 | 25,128,195 | 3.2587 | 1.832 | 1.832 | 1.838 | 1.821 | 1.860 | 13,678,661 | 1.8370 | 1.56% |
| 2012-09-11 | 0 | 3.200 | 3.200 | 3.220 | 3.120 | 3.240 | 5,999,200 | 19,145,350 | 3.1913 | 1.804 | 1.804 | 1.815 | 1.759 | 1.826 | 10,642,073 | 1.7990 | 0.95% |
| 2012-09-10 | 0 | 3.170 | 3.150 | 3.180 | 3.150 | 3.240 | 4,022,000 | 12,806,777 | 3.1842 | 1.787 | 1.776 | 1.793 | 1.776 | 1.826 | 7,134,687 | 1.7950 | -0.31% |
| 2012-09-07 | 0 | 3.180 | 3.180 | 3.200 | 3.140 | 3.230 | 5,218,000 | 16,649,015 | 3.1907 | 1.793 | 1.793 | 1.804 | 1.770 | 1.821 | 9,256,290 | 1.7987 | 2.25% |
| 2012-09-06 | 0 | 3.110 | 3.110 | 3.120 | 3.090 | 3.170 | 5,612,173 | 17,476,972 | 3.1141 | 1.753 | 1.753 | 1.759 | 1.742 | 1.787 | 9,955,520 | 1.7555 | -0.96% |
| 2012-09-05 | 0 | 3.140 | 3.130 | 3.140 | 3.100 | 3.220 | 2,786,516 | 8,757,551 | 3.1428 | 1.770 | 1.764 | 1.770 | 1.748 | 1.815 | 4,943,043 | 1.7717 | -1.87% |
| 2012-09-04 | 0 | 3.200 | 3.180 | 3.200 | 3.120 | 3.210 | 1,543,000 | 4,920,110 | 3.1887 | 1.804 | 1.793 | 1.804 | 1.759 | 1.810 | 2,737,151 | 1.7975 | 0.63% |
| 2012-09-03 | 0 | 3.180 | 3.180 | 3.190 | 3.100 | 3.240 | 2,053,000 | 6,493,880 | 3.1631 | 1.793 | 1.793 | 1.798 | 1.748 | 1.826 | 3,641,848 | 1.7831 | 0.00% |
| 2012-08-31 | 0 | 3.180 | 3.150 | 3.180 | 3.090 | 3.180 | 3,465,000 | 10,934,185 | 3.1556 | 1.793 | 1.776 | 1.793 | 1.742 | 1.793 | 6,146,617 | 1.7789 | 0.32% |
| 2012-08-30 | 0 | 3.170 | 3.170 | 3.180 | 3.060 | 3.220 | 4,727,100 | 14,818,778 | 3.1349 | 1.787 | 1.787 | 1.793 | 1.725 | 1.815 | 8,385,475 | 1.7672 | -2.46% |
| 2012-08-29 | 0 | 3.250 | 3.240 | 3.250 | 3.220 | 3.250 | 1,190,000 | 3,858,575 | 3.2425 | 1.832 | 1.826 | 1.832 | 1.815 | 1.832 | 2,110,959 | 1.8279 | -0.91% |
| 2012-08-28 | 0 | 3.280 | 3.240 | 3.280 | 3.210 | 3.300 | 1,729,000 | 5,620,440 | 3.2507 | 1.849 | 1.826 | 1.849 | 1.810 | 1.860 | 3,067,100 | 1.8325 | -0.30% |
| 2012-08-27 | 0 | 3.290 | 3.270 | 3.290 | 3.210 | 3.350 | 972,000 | 3,169,895 | 3.2612 | 1.855 | 1.843 | 1.855 | 1.810 | 1.888 | 1,724,246 | 1.8384 | -1.20% |
| 2012-08-24 | 0 | 3.330 | 3.320 | 3.330 | 3.320 | 3.390 | 732,000 | 2,450,100 | 3.3471 | 1.877 | 1.872 | 1.877 | 1.872 | 1.911 | 1,298,506 | 1.8869 | -0.30% |
| 2012-08-23 | 0 | 3.340 | 3.320 | 3.350 | 3.320 | 3.350 | 349,000 | 1,162,914 | 3.3321 | 1.883 | 1.872 | 1.888 | 1.872 | 1.888 | 619,096 | 1.8784 | 0.30% |
| 2012-08-22 | 0 | 3.330 | 3.320 | 3.340 | 3.230 | 3.340 | 1,093,500 | 3,602,563 | 3.2945 | 1.877 | 1.872 | 1.883 | 1.821 | 1.883 | 1,939,776 | 1.8572 | 0.00% |
| 2012-08-21 | 0 | 3.330 | 3.330 | 3.340 | 3.290 | 3.360 | 887,000 | 2,950,365 | 3.3262 | 1.877 | 1.877 | 1.883 | 1.855 | 1.894 | 1,573,463 | 1.8751 | 0.91% |
| 2012-08-20 | 0 | 3.300 | 3.290 | 3.300 | 3.250 | 3.320 | 986,000 | 3,240,818 | 3.2868 | 1.860 | 1.855 | 1.860 | 1.832 | 1.872 | 1,749,081 | 1.8529 | -0.30% |
| 2012-08-17 | 0 | 3.310 | 3.310 | 3.320 | 3.300 | 3.380 | 1,884,800 | 6,248,566 | 3.3152 | 1.866 | 1.866 | 1.872 | 1.860 | 1.905 | 3,343,476 | 1.8689 | -1.78% |
| 2012-08-16 | 0 | 3.370 | 3.350 | 3.380 | 3.340 | 3.400 | 1,458,000 | 4,903,923 | 3.3635 | 1.900 | 1.888 | 1.905 | 1.883 | 1.917 | 2,586,369 | 1.8961 | 0.90% |
| 2012-08-15 | 0 | 3.340 | 3.310 | 3.340 | 3.280 | 3.340 | 1,291,000 | 4,295,060 | 3.3269 | 1.883 | 1.866 | 1.883 | 1.849 | 1.883 | 2,290,125 | 1.8755 | -0.30% |
| 2012-08-14 | 0 | 3.350 | 3.340 | 3.350 | 3.300 | 3.400 | 5,394,300 | 17,939,678 | 3.3257 | 1.888 | 1.883 | 1.888 | 1.860 | 1.917 | 9,569,031 | 1.8748 | -0.89% |
| 2012-08-13 | 0 | 3.380 | 3.370 | 3.390 | 3.330 | 3.460 | 7,882,950 | 26,957,739 | 3.4198 | 1.905 | 1.900 | 1.911 | 1.877 | 1.950 | 13,983,686 | 1.9278 | 1.81% |
| 2012-08-10 | 0 | 3.320 | 3.310 | 3.320 | 3.260 | 3.330 | 3,705,000 | 12,245,355 | 3.3051 | 1.872 | 1.866 | 1.872 | 1.838 | 1.877 | 6,572,356 | 1.8632 | 0.91% |
| 2012-08-09 | 0 | 3.290 | 3.290 | 3.300 | 3.280 | 3.350 | 2,708,376 | 8,954,231 | 3.3061 | 1.855 | 1.855 | 1.860 | 1.849 | 1.888 | 4,804,430 | 1.8637 | -0.60% |
| 2012-08-08 | 0 | 3.310 | 3.310 | 3.320 | 3.280 | 3.360 | 5,193,900 | 17,315,585 | 3.3338 | 1.866 | 1.866 | 1.872 | 1.849 | 1.894 | 9,213,539 | 1.8794 | 1.22% |
| 2012-08-07 | 0 | 3.270 | 3.260 | 3.270 | 3.160 | 3.360 | 11,062,000 | 36,434,730 | 3.2937 | 1.843 | 1.838 | 1.843 | 1.781 | 1.894 | 19,623,051 | 1.8567 | 3.48% |
| 2012-08-06 | 0 | 3.160 | 3.160 | 3.170 | 3.140 | 3.240 | 1,640,000 | 5,206,110 | 3.1745 | 1.781 | 1.781 | 1.787 | 1.770 | 1.826 | 2,909,221 | 1.7895 | 1.61% |
| 2012-08-03 | 0 | 3.110 | 3.100 | 3.110 | 3.090 | 3.160 | 4,380,426 | 13,648,209 | 3.1157 | 1.753 | 1.748 | 1.753 | 1.742 | 1.781 | 7,770,505 | 1.7564 | -0.96% |
| 2012-08-02 | 0 | 3.140 | 3.120 | 3.140 | 3.080 | 3.230 | 3,401,300 | 10,726,334 | 3.1536 | 1.770 | 1.759 | 1.770 | 1.736 | 1.821 | 6,033,618 | 1.7778 | 0.71% |
| 2012-08-01 | 0 | 3.170 | 3.160 | 3.170 | 3.120 | 3.190 | 2,762,000 | 8,729,339 | 3.1605 | 1.758 | 1.752 | 1.758 | 1.730 | 1.769 | 4,981,266 | 1.7524 | -0.31% |
| 2012-07-31 | 0 | 3.180 | 3.150 | 3.180 | 3.110 | 3.200 | 3,314,664 | 10,449,691 | 3.1526 | 1.763 | 1.747 | 1.763 | 1.724 | 1.774 | 5,977,995 | 1.7480 | 2.58% |
| 2012-07-30 | 0 | 3.100 | 3.070 | 3.100 | 3.070 | 3.230 | 2,195,500 | 6,872,135 | 3.1301 | 1.719 | 1.702 | 1.719 | 1.702 | 1.791 | 3,959,583 | 1.7356 | 0.65% |
| 2012-07-27 | 0 | 3.080 | 3.080 | 3.100 | 3.030 | 3.120 | 8,175,000 | 25,138,690 | 3.0751 | 1.708 | 1.708 | 1.719 | 1.680 | 1.730 | 14,743,609 | 1.7051 | 1.99% |
| 2012-07-26 | 0 | 3.020 | 3.020 | 3.040 | 3.020 | 3.090 | 12,394,309 | 37,870,917 | 3.0555 | 1.675 | 1.675 | 1.686 | 1.675 | 1.713 | 22,353,131 | 1.6942 | -1.31% |
| 2012-07-25 | 0 | 3.060 | 3.060 | 3.070 | 3.030 | 3.070 | 11,834,556 | 36,238,132 | 3.0621 | 1.697 | 1.697 | 1.702 | 1.680 | 1.702 | 21,343,616 | 1.6978 | -1.61% |
| 2012-07-24 | 0 | 3.110 | 3.100 | 3.110 | 3.050 | 3.120 | 14,147,403 | 43,286,504 | 3.0597 | 1.724 | 1.719 | 1.724 | 1.691 | 1.730 | 25,514,835 | 1.6965 | 1.63% |
| 2012-07-23 | 0 | 3.060 | 3.040 | 3.050 | 3.040 | 3.070 | 3,945,750 | 12,041,122 | 3.0517 | 1.697 | 1.686 | 1.691 | 1.686 | 1.702 | 7,116,158 | 1.6921 | -0.33% |
| 2012-07-20 | 0 | 3.070 | 3.060 | 3.070 | 3.060 | 3.120 | 991,000 | 3,047,540 | 3.0752 | 1.702 | 1.697 | 1.702 | 1.697 | 1.730 | 1,787,268 | 1.7051 | -0.97% |
| 2012-07-19 | 0 | 3.100 | 3.080 | 3.100 | 3.080 | 3.130 | 631,121 | 1,961,220 | 3.1075 | 1.719 | 1.708 | 1.719 | 1.708 | 1.736 | 1,138,226 | 1.7230 | 0.00% |
| 2012-07-18 | 0 | 3.100 | 3.090 | 3.100 | 3.060 | 3.170 | 2,368,650 | 7,345,151 | 3.1010 | 1.719 | 1.713 | 1.719 | 1.697 | 1.758 | 4,271,859 | 1.7194 | -1.27% |
| 2012-07-17 | 0 | 3.140 | 3.140 | 3.170 | 3.120 | 3.170 | 1,965,586 | 6,184,693 | 3.1465 | 1.741 | 1.741 | 1.758 | 1.730 | 1.758 | 3,544,933 | 1.7447 | 0.32% |
| 2012-07-16 | 0 | 3.130 | 3.100 | 3.130 | 3.100 | 3.190 | 1,535,600 | 4,808,464 | 3.1313 | 1.736 | 1.719 | 1.736 | 1.719 | 1.769 | 2,769,454 | 1.7362 | 0.32% |
| 2012-07-13 | 0 | 3.120 | 3.120 | 3.130 | 3.080 | 3.130 | 982,228 | 3,054,078 | 3.1093 | 1.730 | 1.730 | 1.736 | 1.708 | 1.736 | 1,771,448 | 1.7241 | 0.00% |
| 2012-07-12 | 0 | 3.120 | 3.110 | 3.120 | 3.070 | 3.250 | 7,095,000 | 22,119,574 | 3.1176 | 1.730 | 1.724 | 1.730 | 1.702 | 1.802 | 12,795,829 | 1.7287 | -3.70% |
| 2012-07-11 | 0 | 3.240 | 3.230 | 3.250 | 3.200 | 3.260 | 2,937,000 | 9,483,940 | 3.2291 | 1.797 | 1.791 | 1.802 | 1.774 | 1.808 | 5,296,878 | 1.7905 | 0.00% |
| 2012-07-10 | 0 | 3.240 | 3.220 | 3.230 | 3.200 | 3.270 | 1,854,000 | 5,981,335 | 3.2262 | 1.797 | 1.785 | 1.791 | 1.774 | 1.813 | 3,343,688 | 1.7888 | 0.00% |
| 2012-07-09 | 0 | 3.240 | 3.230 | 3.240 | 3.200 | 3.260 | 2,258,000 | 7,315,140 | 3.2397 | 1.797 | 1.791 | 1.797 | 1.774 | 1.808 | 4,072,302 | 1.7963 | -0.61% |
| 2012-07-06 | 0 | 3.260 | 3.250 | 3.260 | 3.220 | 3.300 | 7,857,000 | 25,741,112 | 3.2762 | 1.808 | 1.802 | 1.808 | 1.785 | 1.830 | 14,170,096 | 1.8166 | 1.24% |
| 2012-07-05 | 0 | 3.220 | 3.210 | 3.220 | 3.200 | 3.250 | 815,000 | 2,623,210 | 3.2187 | 1.785 | 1.780 | 1.785 | 1.774 | 1.802 | 1,469,852 | 1.7847 | -0.31% |
| 2012-07-04 | 0 | 3.230 | 3.210 | 3.230 | 3.200 | 3.240 | 2,735,005 | 8,818,576 | 3.2243 | 1.791 | 1.780 | 1.791 | 1.774 | 1.797 | 4,932,580 | 1.7878 | 0.94% |
| 2012-07-03 | 0 | 3.200 | 3.190 | 3.210 | 3.120 | 3.240 | 7,073,079 | 22,543,055 | 3.1872 | 1.774 | 1.769 | 1.780 | 1.730 | 1.797 | 12,756,295 | 1.7672 | 3.56% |
| 2012-06-29 | 0 | 3.090 | 3.070 | 3.090 | 2.980 | 3.090 | 9,826,000 | 29,875,680 | 3.0405 | 1.713 | 1.702 | 1.713 | 1.652 | 1.713 | 17,721,187 | 1.6859 | 1.64% |
| 2012-06-28 | 0 | 3.040 | 3.030 | 3.040 | 3.030 | 3.140 | 3,653,000 | 11,239,285 | 3.0767 | 1.686 | 1.680 | 1.686 | 1.680 | 1.741 | 6,588,184 | 1.7060 | -2.56% |
| 2012-06-27 | 0 | 3.120 | 3.100 | 3.120 | 3.060 | 3.130 | 6,375,400 | 19,730,701 | 3.0948 | 1.730 | 1.719 | 1.730 | 1.697 | 1.736 | 11,498,031 | 1.7160 | 1.96% |
| 2012-06-26 | 0 | 3.060 | 3.050 | 3.070 | 3.010 | 3.080 | 8,986,000 | 27,395,420 | 3.0487 | 1.697 | 1.691 | 1.702 | 1.669 | 1.708 | 16,206,247 | 1.6904 | 0.00% |
| 2012-06-25 | 0 | 3.060 | 3.050 | 3.060 | 3.000 | 3.100 | 7,085,572 | 21,597,234 | 3.0481 | 1.697 | 1.691 | 1.697 | 1.663 | 1.719 | 12,778,826 | 1.6901 | -0.97% |
| 2012-06-22 | 0 | 3.090 | 3.060 | 3.100 | 2.990 | 3.100 | 5,798,000 | 17,771,428 | 3.0651 | 1.713 | 1.697 | 1.719 | 1.658 | 1.719 | 10,456,690 | 1.6995 | 1.31% |
| 2012-06-21 | 0 | 3.050 | 3.050 | 3.060 | 3.050 | 3.170 | 6,082,000 | 18,764,569 | 3.0853 | 1.691 | 1.691 | 1.697 | 1.691 | 1.758 | 10,968,884 | 1.7107 | -2.87% |
| 2012-06-20 | 0 | 3.140 | 3.120 | 3.150 | 3.060 | 3.160 | 6,385,000 | 19,983,026 | 3.1297 | 1.741 | 1.730 | 1.747 | 1.697 | 1.752 | 11,515,345 | 1.7353 | 2.95% |
| 2012-06-19 | 0 | 3.050 | 3.050 | 3.090 | 3.050 | 3.150 | 2,688,000 | 8,246,995 | 3.0681 | 1.691 | 1.691 | 1.713 | 1.691 | 1.747 | 4,847,807 | 1.7012 | -1.29% |
| 2012-06-18 | 0 | 3.090 | 3.070 | 3.100 | 3.060 | 3.190 | 2,572,000 | 7,957,020 | 3.0937 | 1.713 | 1.702 | 1.719 | 1.697 | 1.769 | 4,638,601 | 1.7154 | 0.98% |
| 2012-06-15 | 0 | 3.060 | 3.060 | 3.100 | 3.050 | 3.130 | 4,489,400 | 13,891,400 | 3.0943 | 1.697 | 1.697 | 1.719 | 1.691 | 1.736 | 8,096,631 | 1.7157 | -0.33% |
| 2012-06-14 | 0 | 3.070 | 3.070 | 3.100 | 3.040 | 3.150 | 10,948,000 | 33,688,320 | 3.0771 | 1.702 | 1.702 | 1.719 | 1.686 | 1.747 | 19,744,713 | 1.7062 | -2.23% |
| 2012-06-13 | 0 | 3.140 | 3.120 | 3.140 | 3.070 | 3.210 | 9,675,302 | 30,308,080 | 3.1325 | 1.741 | 1.730 | 1.741 | 1.702 | 1.780 | 17,449,403 | 1.7369 | -2.18% |
| 2012-06-12 | 0 | 3.210 | 3.210 | 3.230 | 3.180 | 3.290 | 3,406,200 | 10,972,649 | 3.2214 | 1.780 | 1.780 | 1.791 | 1.763 | 1.824 | 6,143,080 | 1.7862 | -1.83% |
| 2012-06-11 | 0 | 3.270 | 3.290 | 3.300 | 3.260 | 3.380 | 4,056,225 | 13,480,882 | 3.3235 | 1.813 | 1.824 | 1.830 | 1.808 | 1.874 | 7,315,400 | 1.8428 | 0.62% |
| 2012-06-08 | 0 | 3.250 | 3.230 | 3.270 | 3.190 | 3.300 | 3,276,284 | 10,594,648 | 3.2337 | 1.802 | 1.791 | 1.813 | 1.769 | 1.830 | 5,908,777 | 1.7930 | 0.93% |
| 2012-06-07 | 0 | 3.220 | 3.210 | 3.220 | 3.190 | 3.270 | 4,305,000 | 13,957,120 | 3.2421 | 1.785 | 1.780 | 1.785 | 1.769 | 1.813 | 7,764,066 | 1.7977 | 1.90% |
| 2012-06-06 | 0 | 3.160 | 3.140 | 3.150 | 3.140 | 3.220 | 5,280,000 | 16,759,840 | 3.1742 | 1.752 | 1.741 | 1.747 | 1.741 | 1.785 | 9,522,478 | 1.7600 | 0.64% |
| 2012-06-05 | 0 | 3.140 | 3.130 | 3.140 | 3.120 | 3.240 | 5,447,108 | 17,288,497 | 3.1739 | 1.741 | 1.736 | 1.741 | 1.730 | 1.797 | 9,823,857 | 1.7598 | 0.00% |
| 2012-06-04 | 0 | 3.140 | 3.130 | 3.140 | 3.130 | 3.250 | 14,791,000 | 48,099,671 | 3.2520 | 1.741 | 1.736 | 1.741 | 1.736 | 1.802 | 26,675,562 | 1.8031 | -6.82% |
| 2012-06-01 | 0 | 3.370 | 3.360 | 3.430 | 3.310 | 3.440 | 5,131,321 | 17,437,377 | 3.3982 | 1.869 | 1.863 | 1.902 | 1.835 | 1.907 | 9,254,335 | 1.8842 | -1.17% |
| 2012-05-31 | 0 | 3.410 | 3.380 | 3.480 | 3.320 | 3.520 | 15,615,037 | 53,537,000 | 3.4286 | 1.891 | 1.874 | 1.930 | 1.841 | 1.952 | 28,161,712 | 1.9011 | 0.29% |
| 2012-05-30 | 0 | 3.400 | 3.380 | 3.410 | 3.260 | 3.460 | 6,866,000 | 23,244,450 | 3.3854 | 1.885 | 1.874 | 1.891 | 1.808 | 1.918 | 12,382,828 | 1.8772 | 1.49% |
| 2012-05-29 | 0 | 3.350 | 3.310 | 3.350 | 3.150 | 3.360 | 4,702,000 | 15,645,930 | 3.3275 | 1.857 | 1.835 | 1.857 | 1.747 | 1.863 | 8,480,055 | 1.8450 | 2.45% |
| 2012-05-28 | 0 | 3.270 | 3.260 | 3.270 | 3.160 | 3.320 | 4,519,200 | 14,787,282 | 3.2721 | 1.813 | 1.808 | 1.813 | 1.752 | 1.841 | 8,150,375 | 1.8143 | 1.24% |
| 2012-05-25 | 0 | 3.230 | 3.220 | 3.230 | 3.180 | 3.230 | 3,125,245 | 9,982,111 | 3.1940 | 1.791 | 1.785 | 1.791 | 1.763 | 1.791 | 5,636,378 | 1.7710 | 2.54% |
| 2012-05-24 | 0 | 3.150 | 3.150 | 3.160 | 3.050 | 3.160 | 5,515,000 | 17,075,901 | 3.0963 | 1.747 | 1.747 | 1.752 | 1.691 | 1.752 | 9,946,300 | 1.7168 | 0.64% |
| 2012-05-23 | 0 | 3.130 | 3.110 | 3.130 | 3.100 | 3.170 | 3,315,600 | 10,355,895 | 3.1234 | 1.736 | 1.724 | 1.736 | 1.719 | 1.758 | 5,979,683 | 1.7318 | -1.26% |
| 2012-05-22 | 0 | 3.170 | 3.170 | 3.180 | 3.160 | 3.230 | 3,085,000 | 9,889,170 | 3.2056 | 1.758 | 1.758 | 1.763 | 1.752 | 1.791 | 5,563,796 | 1.7774 | 2.26% |
| 2012-05-21 | 0 | 3.100 | 3.070 | 3.110 | 3.030 | 3.140 | 6,894,000 | 21,279,130 | 3.0866 | 1.719 | 1.702 | 1.724 | 1.680 | 1.741 | 12,433,326 | 1.7115 | -0.64% |
| 2012-05-18 | 0 | 3.120 | 3.110 | 3.120 | 3.010 | 3.200 | 14,636,200 | 45,501,327 | 3.1088 | 1.730 | 1.724 | 1.730 | 1.669 | 1.774 | 26,396,380 | 1.7238 | -4.59% |
| 2012-05-17 | 0 | 3.270 | 3.270 | 3.280 | 3.230 | 3.320 | 6,574,200 | 21,577,947 | 3.2822 | 1.813 | 1.813 | 1.819 | 1.791 | 1.841 | 11,856,567 | 1.8199 | 0.00% |
| 2012-05-16 | 0 | 3.270 | 3.250 | 3.290 | 3.200 | 3.520 | 14,721,700 | 48,269,280 | 3.2788 | 1.813 | 1.802 | 1.824 | 1.774 | 1.952 | 26,550,579 | 1.8180 | -4.66% |
| 2012-05-15 | 0 | 3.430 | 3.400 | 3.410 | 3.200 | 3.500 | 12,178,346 | 41,399,349 | 3.3994 | 1.902 | 1.885 | 1.891 | 1.774 | 1.941 | 21,963,642 | 1.8849 | -3.38% |
| 2012-05-14 | 0 | 3.550 | 3.530 | 3.550 | 3.500 | 3.550 | 3,874,000 | 13,618,184 | 3.5153 | 1.968 | 1.957 | 1.968 | 1.941 | 1.968 | 6,986,757 | 1.9491 | 0.85% |
| 2012-05-11 | 0 | 3.520 | 3.500 | 3.520 | 3.480 | 3.540 | 5,193,000 | 18,180,477 | 3.5010 | 1.952 | 1.941 | 1.952 | 1.930 | 1.963 | 9,365,573 | 1.9412 | 0.28% |
| 2012-05-10 | 0 | 3.510 | 3.510 | 3.520 | 3.450 | 3.550 | 6,671,937 | 23,357,854 | 3.5009 | 1.946 | 1.946 | 1.952 | 1.913 | 1.968 | 12,032,835 | 1.9412 | 0.29% |
| 2012-05-09 | 0 | 3.500 | 3.500 | 3.520 | 3.500 | 3.700 | 9,740,000 | 34,303,844 | 3.5220 | 1.941 | 1.941 | 1.952 | 1.941 | 2.052 | 17,566,086 | 1.9528 | -4.37% |
| 2012-05-08 | 0 | 3.660 | 3.650 | 3.660 | 3.650 | 3.830 | 3,080,000 | 11,493,598 | 3.7317 | 2.029 | 2.024 | 2.029 | 2.024 | 2.124 | 5,554,779 | 2.0691 | -3.68% |
| 2012-05-07 | 0 | 3.800 | 3.790 | 3.800 | 3.750 | 3.840 | 6,510,000 | 24,661,890 | 3.7883 | 2.107 | 2.101 | 2.107 | 2.079 | 2.129 | 11,740,782 | 2.1005 | -2.31% |
| 2012-05-04 | 0 | 3.890 | 3.880 | 3.890 | 3.730 | 3.890 | 5,349,563 | 20,630,359 | 3.8565 | 2.157 | 2.151 | 2.157 | 2.068 | 2.157 | 9,647,934 | 2.1383 | 3.18% |
| 2012-05-03 | 0 | 3.770 | 3.750 | 3.770 | 3.750 | 3.840 | 2,048,752 | 7,776,300 | 3.7956 | 2.090 | 2.079 | 2.090 | 2.079 | 2.129 | 3,694,923 | 2.1046 | -0.26% |
| 2012-05-02 | 0 | 3.780 | 3.780 | 3.790 | 3.640 | 3.820 | 6,048,000 | 22,772,440 | 3.7653 | 2.096 | 2.096 | 2.101 | 2.018 | 2.118 | 10,907,565 | 2.0878 | 3.85% |
| 2012-04-30 | 0 | 3.640 | 3.630 | 3.640 | 3.630 | 3.700 | 1,471,450 | 5,395,678 | 3.6669 | 2.018 | 2.013 | 2.018 | 2.013 | 2.052 | 2,653,759 | 2.0332 | -0.27% |
| 2012-04-27 | 0 | 3.650 | 3.610 | 3.650 | 3.610 | 3.670 | 1,438,000 | 5,232,090 | 3.6384 | 2.024 | 2.002 | 2.024 | 2.002 | 2.035 | 2,593,432 | 2.0174 | 0.83% |
| 2012-04-26 | 0 | 3.620 | 3.620 | 3.630 | 3.580 | 3.630 | 1,206,400 | 4,365,752 | 3.6188 | 2.007 | 2.007 | 2.013 | 1.985 | 2.013 | 2,175,742 | 2.0066 | 0.84% |
| 2012-04-25 | 0 | 3.590 | 3.580 | 3.590 | 3.570 | 3.640 | 1,234,200 | 4,433,690 | 3.5924 | 1.991 | 1.985 | 1.991 | 1.979 | 2.018 | 2,225,879 | 1.9919 | -0.28% |
| 2012-04-24 | 0 | 3.600 | 3.590 | 3.600 | 3.560 | 3.650 | 2,203,800 | 7,923,320 | 3.5953 | 1.996 | 1.991 | 1.996 | 1.974 | 2.024 | 3,974,552 | 1.9935 | -1.10% |
| 2012-04-23 | 0 | 3.640 | 3.610 | 3.640 | 3.510 | 3.650 | 11,570,471 | 41,558,866 | 3.5918 | 2.018 | 2.002 | 2.018 | 1.946 | 2.024 | 20,867,339 | 1.9916 | 3.12% |
| 2012-04-20 | 0 | 3.530 | 3.530 | 3.550 | 3.510 | 3.580 | 4,509,894 | 15,958,477 | 3.5385 | 1.957 | 1.957 | 1.968 | 1.946 | 1.985 | 8,133,592 | 1.9620 | -1.67% |
| 2012-04-19 | 0 | 3.590 | 3.560 | 3.590 | 3.420 | 3.600 | 6,870,000 | 24,164,155 | 3.5173 | 1.991 | 1.974 | 1.991 | 1.896 | 1.996 | 12,390,042 | 1.9503 | -0.28% |
| 2012-04-18 | 0 | 3.600 | 3.590 | 3.610 | 3.590 | 3.670 | 4,453,200 | 16,097,864 | 3.6149 | 1.996 | 1.991 | 2.002 | 1.991 | 2.035 | 8,031,344 | 2.0044 | 1.12% |
| 2012-04-17 | 0 | 3.560 | 3.550 | 3.560 | 3.530 | 3.650 | 3,495,000 | 12,475,236 | 3.5695 | 1.974 | 1.968 | 1.974 | 1.957 | 2.024 | 6,303,231 | 1.9792 | -1.39% |
| 2012-04-16 | 0 | 3.610 | 3.600 | 3.610 | 3.580 | 3.720 | 1,872,000 | 6,771,639 | 3.6173 | 2.002 | 1.996 | 2.002 | 1.985 | 2.063 | 3,376,151 | 2.0057 | -2.17% |
| 2012-04-13 | 0 | 3.690 | 3.670 | 3.690 | 3.580 | 3.720 | 6,308,584 | 23,173,620 | 3.6733 | 2.046 | 2.035 | 2.046 | 1.985 | 2.063 | 11,377,528 | 2.0368 | 5.43% |
| 2012-04-12 | 0 | 3.500 | 3.480 | 3.500 | 3.460 | 3.540 | 9,222,766 | 32,180,873 | 3.4893 | 1.941 | 1.930 | 1.941 | 1.918 | 1.963 | 16,633,254 | 1.9347 | -0.57% |
| 2012-04-11 | 0 | 3.520 | 3.510 | 3.540 | 3.510 | 3.600 | 10,350,000 | 36,701,563 | 3.5460 | 1.952 | 1.946 | 1.963 | 1.946 | 1.996 | 18,666,220 | 1.9662 | -3.83% |
| 2012-04-10 | 0 | 3.660 | 3.650 | 3.680 | 3.620 | 3.720 | 3,598,731 | 13,257,516 | 3.6839 | 2.029 | 2.024 | 2.040 | 2.007 | 2.063 | 6,490,310 | 2.0427 | -2.40% |
| 2012-04-05 | 0 | 3.750 | 3.740 | 3.750 | 3.630 | 3.770 | 3,952,331 | 14,750,070 | 3.7320 | 2.079 | 2.074 | 2.079 | 2.013 | 2.090 | 7,128,027 | 2.0693 | -1.32% |
| 2012-04-03 | 0 | 3.800 | 3.790 | 3.800 | 3.620 | 3.830 | 11,295,200 | 42,591,590 | 3.7708 | 2.107 | 2.101 | 2.107 | 2.007 | 2.124 | 20,370,888 | 2.0908 | 4.40% |
| 2012-04-02 | 0 | 3.640 | 3.620 | 3.640 | 3.540 | 3.720 | 9,203,000 | 33,378,931 | 3.6270 | 2.018 | 2.007 | 2.018 | 1.963 | 2.063 | 16,597,606 | 2.0111 | 0.55% |
| 2012-03-30 | 0 | 3.620 | 3.600 | 3.640 | 3.450 | 3.640 | 3,671,224 | 13,096,263 | 3.5673 | 2.007 | 1.996 | 2.018 | 1.913 | 2.018 | 6,621,051 | 1.9780 | 1.97% |
| 2012-03-29 | 0 | 3.550 | 3.520 | 3.560 | 3.480 | 3.560 | 2,793,000 | 9,827,930 | 3.5188 | 1.968 | 1.952 | 1.974 | 1.930 | 1.974 | 5,037,174 | 1.9511 | -1.93% |
| 2012-03-28 | 0 | 3.620 | 3.610 | 3.620 | 3.500 | 3.640 | 5,228,000 | 18,683,630 | 3.5738 | 2.007 | 2.002 | 2.007 | 1.941 | 2.018 | 9,428,696 | 1.9816 | -0.82% |
| 2012-03-27 | 0 | 3.650 | 3.590 | 3.600 | 3.350 | 3.650 | 10,792,000 | 38,257,415 | 3.5450 | 2.024 | 1.991 | 1.996 | 1.857 | 2.024 | 19,463,367 | 1.9656 | 9.61% |
| 2012-03-26 | 0 | 3.330 | 3.320 | 3.330 | 3.250 | 3.350 | 3,787,000 | 12,571,887 | 3.3197 | 1.846 | 1.841 | 1.846 | 1.802 | 1.857 | 6,829,853 | 1.8407 | 0.00% |
| 2012-03-23 | 0 | 3.330 | 3.320 | 3.330 | 3.280 | 3.440 | 8,069,000 | 26,880,311 | 3.3313 | 1.846 | 1.841 | 1.846 | 1.819 | 1.907 | 14,552,438 | 1.8471 | -5.13% |
| 2012-03-22 | 0 | 3.510 | 3.490 | 3.520 | 3.330 | 3.520 | 6,538,000 | 22,461,338 | 3.4355 | 1.946 | 1.935 | 1.952 | 1.846 | 1.952 | 11,791,280 | 1.9049 | 4.46% |
| 2012-03-21 | 0 | 3.360 | 3.360 | 3.370 | 3.270 | 3.480 | 8,722,000 | 29,233,595 | 3.3517 | 1.863 | 1.863 | 1.869 | 1.813 | 1.930 | 15,730,123 | 1.8584 | -2.61% |
| 2012-03-20 | 0 | 3.450 | 3.460 | 3.470 | 3.410 | 3.680 | 14,092,000 | 49,099,432 | 3.4842 | 1.913 | 1.918 | 1.924 | 1.891 | 2.040 | 25,414,916 | 1.9319 | -5.22% |
| 2012-03-19 | 0 | 3.640 | 3.640 | 3.650 | 3.560 | 3.890 | 9,008,000 | 32,956,920 | 3.6586 | 2.018 | 2.018 | 2.024 | 1.974 | 2.157 | 16,245,924 | 2.0286 | -5.21% |
| 2012-03-16 | 0 | 3.840 | 3.800 | 3.840 | 3.800 | 3.890 | 2,992,034 | 11,504,618 | 3.8451 | 2.129 | 2.107 | 2.129 | 2.107 | 2.157 | 5,396,132 | 2.1320 | 0.52% |
| 2012-03-15 | 0 | 3.820 | 3.810 | 3.820 | 3.810 | 3.950 | 3,318,000 | 12,794,406 | 3.8561 | 2.118 | 2.113 | 2.118 | 2.113 | 2.190 | 5,984,012 | 2.1381 | -1.80% |
| 2012-03-14 | 0 | 3.890 | 3.870 | 3.890 | 3.830 | 4.030 | 9,621,042 | 37,932,312 | 3.9426 | 2.157 | 2.146 | 2.157 | 2.124 | 2.235 | 17,351,545 | 2.1861 | 3.18% |
| 2012-03-13 | 0 | 3.770 | 3.770 | 3.780 | 3.730 | 3.820 | 9,991,800 | 37,682,935 | 3.7714 | 2.090 | 2.090 | 2.096 | 2.068 | 2.118 | 18,020,207 | 2.0911 | 0.00% |
| 2012-03-12 | 0 | 3.770 | 3.750 | 3.770 | 3.680 | 4.020 | 17,218,120 | 65,076,487 | 3.7795 | 2.090 | 2.079 | 2.090 | 2.040 | 2.229 | 31,052,872 | 2.0957 | -4.80% |
| 2012-03-09 | 0 | 3.960 | 3.950 | 3.960 | 3.860 | 4.080 | 27,637,200 | 109,016,687 | 3.9446 | 2.196 | 2.190 | 2.196 | 2.140 | 2.262 | 49,843,678 | 2.1872 | -4.12% |
| 2012-03-08 | 0 | 4.130 | 4.120 | 4.130 | 4.040 | 4.170 | 31,701,501 | 130,086,082 | 4.1035 | 2.290 | 2.284 | 2.290 | 2.240 | 2.312 | 57,173,643 | 2.2753 | 3.25% |
| 2012-03-07 | 0 | 4.000 | 3.990 | 4.000 | 3.950 | 4.120 | 39,237,124 | 157,186,861 | 4.0061 | 2.218 | 2.212 | 2.218 | 2.190 | 2.284 | 70,764,135 | 2.2213 | -4.08% |
| 2012-03-06 | 0 | 4.170 | 4.150 | 4.180 | 4.020 | 4.230 | 7,104,000 | 29,463,800 | 4.1475 | 2.312 | 2.301 | 2.318 | 2.229 | 2.345 | 12,812,061 | 2.2997 | -1.42% |
| 2012-03-05 | 0 | 4.230 | 4.200 | 4.230 | 4.190 | 4.390 | 15,162,900 | 64,339,724 | 4.2432 | 2.345 | 2.329 | 2.345 | 2.323 | 2.434 | 27,346,283 | 2.3528 | -2.53% |
| 2012-03-02 | 0 | 4.340 | 4.330 | 4.340 | 4.110 | 4.370 | 22,576,772 | 96,736,684 | 4.2848 | 2.406 | 2.401 | 2.406 | 2.279 | 2.423 | 40,717,198 | 2.3758 | 6.37% |
| 2012-03-01 | 0 | 4.080 | 4.070 | 4.080 | 4.050 | 4.250 | 16,737,400 | 69,011,909 | 4.1232 | 2.262 | 2.257 | 2.262 | 2.246 | 2.357 | 30,185,893 | 2.2862 | -0.97% |
| 2012-02-29 | 0 | 4.120 | 4.100 | 4.140 | 4.100 | 4.430 | 22,186,400 | 94,006,040 | 4.2371 | 2.284 | 2.273 | 2.296 | 2.273 | 2.456 | 40,013,162 | 2.3494 | -5.29% |
| 2012-02-28 | 0 | 4.350 | 4.340 | 4.350 | 3.800 | 4.370 | 39,212,000 | 162,136,772 | 4.1349 | 2.412 | 2.406 | 2.412 | 2.107 | 2.423 | 70,718,824 | 2.2927 | 14.17% |
| 2012-02-27 | 0 | 3.810 | 3.800 | 3.820 | 3.720 | 3.900 | 10,005,000 | 38,162,570 | 3.8143 | 2.113 | 2.107 | 2.118 | 2.063 | 2.162 | 18,044,013 | 2.1150 | 1.87% |
| 2012-02-24 | 0 | 3.740 | 3.730 | 3.740 | 3.630 | 3.770 | 6,373,061 | 23,650,902 | 3.7111 | 2.074 | 2.068 | 2.074 | 2.013 | 2.090 | 11,493,813 | 2.0577 | 3.03% |
| 2012-02-23 | 0 | 3.630 | 3.620 | 3.640 | 3.560 | 3.660 | 2,562,776 | 9,264,775 | 3.6151 | 2.013 | 2.007 | 2.018 | 1.974 | 2.029 | 4,621,965 | 2.0045 | 0.55% |
| 2012-02-22 | 0 | 3.610 | 3.610 | 3.620 | 3.590 | 3.670 | 2,710,000 | 9,817,104 | 3.6225 | 2.002 | 2.002 | 2.007 | 1.991 | 2.035 | 4,887,484 | 2.0086 | -0.55% |
| 2012-02-21 | 0 | 3.630 | 3.620 | 3.630 | 3.590 | 3.680 | 4,464,390 | 16,180,447 | 3.6243 | 2.013 | 2.007 | 2.013 | 1.991 | 2.040 | 8,051,525 | 2.0096 | 1.11% |
| 2012-02-20 | 0 | 3.590 | 3.590 | 3.600 | 3.560 | 3.730 | 9,203,000 | 33,504,270 | 3.6406 | 1.991 | 1.991 | 1.996 | 1.974 | 2.068 | 16,597,606 | 2.0186 | 1.13% |
| 2012-02-17 | 0 | 3.550 | 3.550 | 3.580 | 3.530 | 3.690 | 11,104,200 | 40,002,357 | 3.6025 | 1.968 | 1.968 | 1.985 | 1.957 | 2.046 | 20,026,420 | 1.9975 | -1.66% |
| 2012-02-16 | 0 | 3.610 | 3.610 | 3.620 | 3.560 | 3.750 | 10,065,200 | 36,710,049 | 3.6472 | 2.002 | 2.002 | 2.007 | 1.974 | 2.079 | 18,152,584 | 2.0223 | -4.50% |
| 2012-02-15 | 0 | 3.780 | 3.780 | 3.790 | 3.580 | 3.800 | 9,062,480 | 33,880,201 | 3.7385 | 2.096 | 2.096 | 2.101 | 1.985 | 2.107 | 16,344,179 | 2.0729 | 4.71% |
| 2012-02-14 | 0 | 3.610 | 3.610 | 3.620 | 3.550 | 3.700 | 10,150,000 | 36,668,488 | 3.6127 | 2.002 | 2.002 | 2.007 | 1.968 | 2.052 | 18,305,520 | 2.0031 | -1.90% |
| 2012-02-13 | 0 | 3.680 | 3.650 | 3.680 | 3.550 | 3.690 | 5,043,000 | 18,303,640 | 3.6295 | 2.040 | 2.024 | 2.040 | 1.968 | 2.046 | 9,095,048 | 2.0125 | 1.38% |
| 2012-02-10 | 0 | 3.630 | 3.620 | 3.640 | 3.560 | 3.790 | 11,923,600 | 43,492,245 | 3.6476 | 2.013 | 2.007 | 2.018 | 1.974 | 2.101 | 21,504,207 | 2.0225 | -2.42% |
| 2012-02-09 | 0 | 3.720 | 3.710 | 3.720 | 3.480 | 3.800 | 18,259,800 | 67,384,391 | 3.6903 | 2.063 | 2.057 | 2.063 | 1.930 | 2.107 | 32,931,541 | 2.0462 | 4.79% |
| 2012-02-08 | 0 | 3.550 | 3.540 | 3.550 | 3.410 | 3.630 | 28,742,200 | 101,127,259 | 3.5184 | 1.968 | 1.963 | 1.968 | 1.891 | 2.013 | 51,836,545 | 1.9509 | 1.14% |
| 2012-02-07 | 0 | 3.510 | 3.500 | 3.510 | 3.350 | 3.640 | 14,272,493 | 50,267,084 | 3.5220 | 1.946 | 1.941 | 1.946 | 1.857 | 2.018 | 25,740,435 | 1.9528 | -1.96% |
| 2012-02-06 | 0 | 3.580 | 3.570 | 3.590 | 3.550 | 3.840 | 28,364,002 | 104,022,357 | 3.6674 | 1.985 | 1.979 | 1.991 | 1.968 | 2.129 | 51,154,465 | 2.0335 | 1.13% |
| 2012-02-03 | 0 | 3.540 | 3.510 | 3.540 | 3.440 | 3.550 | 17,713,786 | 61,671,559 | 3.4816 | 1.963 | 1.946 | 1.963 | 1.907 | 1.968 | 31,946,805 | 1.9304 | 1.14% |
| 2012-02-02 | 0 | 3.500 | 3.480 | 3.500 | 3.290 | 3.520 | 18,534,500 | 63,586,020 | 3.4307 | 1.941 | 1.930 | 1.941 | 1.824 | 1.952 | 33,426,962 | 1.9022 | 7.36% |
| 2012-02-01 | 0 | 3.260 | 3.260 | 3.270 | 3.120 | 3.300 | 16,672,000 | 53,468,449 | 3.2071 | 1.808 | 1.808 | 1.813 | 1.730 | 1.830 | 30,067,944 | 1.7783 | 2.84% |
| 2012-01-31 | 0 | 3.170 | 3.150 | 3.170 | 3.000 | 3.200 | 13,761,000 | 42,870,172 | 3.1153 | 1.758 | 1.747 | 1.758 | 1.663 | 1.774 | 24,817,957 | 1.7274 | 1.60% |
| 2012-01-30 | 0 | 3.120 | 3.120 | 3.130 | 3.080 | 3.250 | 12,314,000 | 38,944,449 | 3.1626 | 1.730 | 1.730 | 1.736 | 1.708 | 1.802 | 22,208,293 | 1.7536 | -3.11% |
| 2012-01-27 | 0 | 3.220 | 3.220 | 3.230 | 3.110 | 3.250 | 12,499,200 | 39,748,596 | 3.1801 | 1.785 | 1.785 | 1.791 | 1.724 | 1.802 | 22,542,302 | 1.7633 | 2.88% |
| 2012-01-26 | 0 | 3.130 | 3.120 | 3.130 | 2.920 | 3.200 | 21,360,767 | 65,390,077 | 3.0612 | 1.736 | 1.730 | 1.736 | 1.619 | 1.774 | 38,524,134 | 1.6974 | 0.00% |
| 2012-01-20 | 0 | 3.130 | 3.120 | 3.130 | 3.020 | 3.170 | 29,593,516 | 90,705,578 | 3.0650 | 1.736 | 1.730 | 1.736 | 1.675 | 1.758 | 53,371,893 | 1.6995 | 5.39% |
| 2012-01-19 | 0 | 2.970 | 2.960 | 2.970 | 2.840 | 2.980 | 19,267,200 | 56,049,210 | 2.9090 | 1.647 | 1.641 | 1.647 | 1.575 | 1.652 | 34,748,387 | 1.6130 | 4.95% |
| 2012-01-18 | 0 | 2.830 | 2.820 | 2.840 | 2.820 | 2.880 | 5,239,000 | 14,890,610 | 2.8423 | 1.569 | 1.564 | 1.575 | 1.564 | 1.597 | 9,448,534 | 1.5760 | 0.00% |
| 2012-01-17 | 0 | 2.830 | 2.820 | 2.830 | 2.790 | 2.890 | 5,595,000 | 15,913,150 | 2.8442 | 1.569 | 1.564 | 1.569 | 1.547 | 1.602 | 10,090,580 | 1.5770 | 1.80% |
| 2012-01-16 | 0 | 2.780 | 2.780 | 2.790 | 2.750 | 2.800 | 2,853,000 | 7,921,730 | 2.7766 | 1.541 | 1.541 | 1.547 | 1.525 | 1.553 | 5,145,384 | 1.5396 | -0.36% |
| 2012-01-13 | 0 | 2.790 | 2.770 | 2.780 | 2.750 | 2.820 | 10,362,000 | 28,968,180 | 2.7956 | 1.547 | 1.536 | 1.541 | 1.525 | 1.564 | 18,687,862 | 1.5501 | 1.45% |
| 2012-01-12 | 0 | 2.750 | 2.730 | 2.740 | 2.620 | 2.770 | 14,794,000 | 40,360,886 | 2.7282 | 1.525 | 1.514 | 1.519 | 1.453 | 1.536 | 26,680,972 | 1.5127 | 3.77% |
| 2012-01-11 | 0 | 2.650 | 2.640 | 2.650 | 2.610 | 2.670 | 13,474,120 | 35,249,682 | 2.6161 | 1.469 | 1.464 | 1.469 | 1.447 | 1.480 | 24,300,569 | 1.4506 | 0.76% |
| 2012-01-10 | 0 | 2.630 | 2.620 | 2.630 | 2.580 | 2.680 | 7,008,800 | 18,518,334 | 2.6422 | 1.458 | 1.453 | 1.458 | 1.431 | 1.486 | 12,640,368 | 1.4650 | 1.54% |
| 2012-01-09 | 0 | 2.590 | 2.570 | 2.590 | 2.530 | 2.600 | 7,523,000 | 19,226,510 | 2.5557 | 1.436 | 1.425 | 1.436 | 1.403 | 1.442 | 13,567,727 | 1.4171 | -0.38% |
| 2012-01-06 | 0 | 2.600 | 2.580 | 2.600 | 2.560 | 2.630 | 5,447,418 | 14,156,955 | 2.5988 | 1.442 | 1.431 | 1.442 | 1.419 | 1.458 | 9,824,416 | 1.4410 | -1.52% |
| 2012-01-05 | 0 | 2.640 | 2.640 | 2.650 | 2.610 | 2.650 | 7,264,216 | 19,132,339 | 2.6338 | 1.464 | 1.464 | 1.469 | 1.447 | 1.469 | 13,101,010 | 1.4604 | 1.54% |
| 2012-01-04 | 0 | 2.600 | 2.600 | 2.610 | 2.570 | 2.680 | 10,610,612 | 27,857,827 | 2.6255 | 1.442 | 1.442 | 1.447 | 1.425 | 1.486 | 19,136,234 | 1.4558 | -1.14% |
| 2012-01-03 | 0 | 2.630 | 2.610 | 2.630 | 2.550 | 2.680 | 22,429,903 | 58,248,595 | 2.5969 | 1.458 | 1.447 | 1.458 | 1.414 | 1.486 | 40,452,320 | 1.4399 | 4.78% |
| 2011-12-30 | 0 | 2.510 | 2.490 | 2.510 | 2.490 | 2.550 | 3,855,700 | 9,686,359 | 2.5122 | 1.392 | 1.381 | 1.392 | 1.381 | 1.414 | 6,953,753 | 1.3930 | 0.00% |
| 2011-12-29 | 0 | 2.510 | 2.500 | 2.520 | 2.430 | 2.540 | 5,637,273 | 14,134,401 | 2.5073 | 1.392 | 1.386 | 1.397 | 1.347 | 1.408 | 10,166,819 | 1.3902 | 0.00% |
| 2011-12-28 | 0 | 2.510 | 2.510 | 2.520 | 2.470 | 2.570 | 2,283,000 | 5,746,775 | 2.5172 | 1.392 | 1.392 | 1.397 | 1.370 | 1.425 | 4,117,389 | 1.3957 | -2.33% |
| 2011-12-23 | 0 | 2.570 | 2.530 | 2.560 | 2.480 | 2.570 | 10,717,000 | 27,192,115 | 2.5373 | 1.425 | 1.403 | 1.419 | 1.375 | 1.425 | 19,328,105 | 1.4069 | 3.63% |
| 2011-12-22 | 0 | 2.480 | 2.470 | 2.480 | 2.410 | 2.510 | 13,355,204 | 32,713,494 | 2.4495 | 1.375 | 1.370 | 1.375 | 1.336 | 1.392 | 24,086,104 | 1.3582 | 2.48% |
| 2011-12-21 | 0 | 2.420 | 2.410 | 2.440 | 2.390 | 2.510 | 9,170,677 | 22,266,435 | 2.4280 | 1.342 | 1.336 | 1.353 | 1.325 | 1.392 | 16,539,312 | 1.3463 | 0.41% |
| 2011-12-20 | 0 | 2.410 | 2.400 | 2.410 | 2.380 | 2.430 | 8,439,000 | 20,285,435 | 2.4038 | 1.336 | 1.331 | 1.336 | 1.320 | 1.347 | 15,219,733 | 1.3328 | -1.23% |
| 2011-12-19 | 0 | 2.440 | 2.440 | 2.450 | 2.370 | 2.470 | 8,242,000 | 20,051,846 | 2.4329 | 1.353 | 1.353 | 1.358 | 1.314 | 1.370 | 14,864,443 | 1.3490 | -0.41% |
| 2011-12-16 | 0 | 2.450 | 2.450 | 2.480 | 2.390 | 2.520 | 12,179,938 | 29,642,895 | 2.4337 | 1.358 | 1.358 | 1.375 | 1.325 | 1.397 | 21,966,513 | 1.3495 | -0.81% |
| 2011-12-15 | 0 | 2.470 | 2.460 | 2.470 | 2.420 | 2.500 | 8,771,000 | 21,572,625 | 2.4595 | 1.370 | 1.364 | 1.370 | 1.342 | 1.386 | 15,818,495 | 1.3638 | -1.98% |
| 2011-12-14 | 0 | 2.520 | 2.520 | 2.540 | 2.470 | 2.540 | 10,096,000 | 25,395,783 | 2.5154 | 1.397 | 1.397 | 1.408 | 1.370 | 1.408 | 18,208,131 | 1.3947 | -1.95% |
| 2011-12-13 | 0 | 2.570 | 2.560 | 2.570 | 2.520 | 2.580 | 7,422,648 | 19,023,480 | 2.5629 | 1.425 | 1.419 | 1.425 | 1.397 | 1.431 | 13,386,742 | 1.4211 | -1.15% |
| 2011-12-12 | 0 | 2.600 | 2.600 | 2.620 | 2.550 | 2.700 | 14,881,000 | 39,317,883 | 2.6422 | 1.442 | 1.442 | 1.453 | 1.414 | 1.497 | 26,837,877 | 1.4650 | -2.62% |
| 2011-12-09 | 0 | 2.670 | 2.660 | 2.680 | 2.660 | 2.740 | 23,192,800 | 63,131,758 | 2.7220 | 1.480 | 1.475 | 1.486 | 1.475 | 1.519 | 41,828,204 | 1.5093 | -4.30% |
| 2011-12-08 | 0 | 2.790 | 2.780 | 2.790 | 2.660 | 2.800 | 19,372,000 | 53,222,468 | 2.7474 | 1.547 | 1.541 | 1.547 | 1.475 | 1.553 | 34,937,393 | 1.5234 | 0.00% |
| 2011-12-07 | 0 | 2.790 | 2.780 | 2.790 | 2.750 | 2.830 | 27,114,240 | 75,933,858 | 2.8005 | 1.547 | 1.541 | 1.547 | 1.525 | 1.569 | 48,900,520 | 1.5528 | 0.00% |
| 2011-12-06 | 0 | 2.790 | 2.780 | 2.790 | 2.750 | 3.000 | 17,005,800 | 49,257,823 | 2.8965 | 1.547 | 1.541 | 1.547 | 1.525 | 1.663 | 30,669,953 | 1.6061 | -7.31% |
| 2011-12-05 | 0 | 3.010 | 3.020 | 3.030 | 2.890 | 3.060 | 30,668,600 | 92,643,169 | 3.0208 | 1.669 | 1.675 | 1.680 | 1.602 | 1.697 | 55,310,806 | 1.6750 | 5.91% |
| 2011-12-02 | 0 | 2.890 | 2.880 | 2.900 | 2.870 | 3.040 | 7,244,600 | 21,212,273 | 2.9280 | 1.576 | 1.570 | 1.581 | 1.565 | 1.658 | 13,286,305 | 1.5966 | -3.99% |
| 2011-12-01 | 0 | 3.010 | 2.990 | 3.010 | 2.850 | 3.050 | 22,195,127 | 66,056,863 | 2.9762 | 1.641 | 1.630 | 1.641 | 1.554 | 1.663 | 40,704,970 | 1.6228 | 11.07% |
| 2011-11-30 | 0 | 2.710 | 2.690 | 2.700 | 2.690 | 2.830 | 9,867,150 | 27,094,248 | 2.7459 | 1.478 | 1.467 | 1.472 | 1.467 | 1.543 | 18,095,956 | 1.4973 | -4.24% |
| 2011-11-29 | 0 | 2.830 | 2.820 | 2.830 | 2.770 | 2.890 | 10,979,200 | 31,004,479 | 2.8239 | 1.543 | 1.538 | 1.543 | 1.510 | 1.576 | 20,135,411 | 1.5398 | 0.35% |
| 2011-11-28 | 0 | 2.820 | 2.810 | 2.830 | 2.780 | 2.880 | 3,637,000 | 10,239,280 | 2.8153 | 1.538 | 1.532 | 1.543 | 1.516 | 1.570 | 6,670,112 | 1.5351 | 0.36% |
| 2011-11-25 | 0 | 2.810 | 2.800 | 2.820 | 2.760 | 2.900 | 3,553,000 | 10,055,640 | 2.8302 | 1.532 | 1.527 | 1.538 | 1.505 | 1.581 | 6,516,059 | 1.5432 | -1.75% |
| 2011-11-24 | 0 | 2.860 | 2.860 | 2.880 | 2.810 | 2.970 | 1,961,000 | 5,676,869 | 2.8949 | 1.559 | 1.559 | 1.570 | 1.532 | 1.619 | 3,596,395 | 1.5785 | -1.38% |
| 2011-11-23 | 0 | 2.900 | 2.900 | 2.910 | 2.810 | 2.940 | 4,666,000 | 13,399,290 | 2.8717 | 1.581 | 1.581 | 1.587 | 1.532 | 1.603 | 8,557,256 | 1.5658 | -2.03% |
| 2011-11-22 | 0 | 2.960 | 2.950 | 2.970 | 2.870 | 2.980 | 4,164,000 | 12,098,945 | 2.9056 | 1.614 | 1.609 | 1.619 | 1.565 | 1.625 | 7,636,609 | 1.5843 | 0.68% |
| 2011-11-21 | 0 | 2.940 | 2.920 | 2.930 | 2.920 | 3.070 | 3,393,000 | 10,076,175 | 2.9697 | 1.603 | 1.592 | 1.598 | 1.592 | 1.674 | 6,222,626 | 1.6193 | -5.47% |
| 2011-11-18 | 0 | 3.110 | 3.100 | 3.120 | 3.040 | 3.150 | 1,037,000 | 3,203,590 | 3.0893 | 1.696 | 1.690 | 1.701 | 1.658 | 1.718 | 1,901,816 | 1.6845 | -0.64% |
| 2011-11-17 | 0 | 3.130 | 3.130 | 3.140 | 3.060 | 3.250 | 2,119,000 | 6,677,860 | 3.1514 | 1.707 | 1.707 | 1.712 | 1.669 | 1.772 | 3,886,161 | 1.7184 | -4.28% |
| 2011-11-16 | 0 | 3.270 | 3.250 | 3.280 | 3.180 | 3.340 | 3,561,457 | 11,533,498 | 3.2384 | 1.783 | 1.772 | 1.788 | 1.734 | 1.821 | 6,531,569 | 1.7658 | 0.62% |
| 2011-11-15 | 0 | 3.250 | 3.240 | 3.250 | 3.240 | 3.340 | 2,358,000 | 7,703,890 | 3.2671 | 1.772 | 1.767 | 1.772 | 1.767 | 1.821 | 4,324,477 | 1.7815 | -2.11% |
| 2011-11-14 | 0 | 3.320 | 3.330 | 3.340 | 3.260 | 3.330 | 1,122,000 | 3,702,960 | 3.3003 | 1.810 | 1.816 | 1.821 | 1.778 | 1.816 | 2,057,703 | 1.7996 | 2.47% |
| 2011-11-11 | 0 | 3.240 | 3.210 | 3.240 | 3.180 | 3.310 | 1,730,600 | 5,605,968 | 3.2393 | 1.767 | 1.750 | 1.767 | 1.734 | 1.805 | 3,173,851 | 1.7663 | 1.57% |
| 2011-11-10 | 0 | 3.190 | 3.190 | 3.200 | 3.160 | 3.270 | 5,004,800 | 15,991,604 | 3.1953 | 1.739 | 1.739 | 1.745 | 1.723 | 1.783 | 9,178,602 | 1.7423 | -4.20% |
| 2011-11-09 | 0 | 3.330 | 3.330 | 3.350 | 3.300 | 3.410 | 3,030,000 | 10,146,570 | 3.3487 | 1.816 | 1.816 | 1.827 | 1.799 | 1.859 | 5,556,898 | 1.8259 | 1.83% |
| 2011-11-08 | 0 | 3.270 | 3.260 | 3.280 | 3.230 | 3.390 | 2,738,400 | 8,997,340 | 3.2856 | 1.783 | 1.778 | 1.788 | 1.761 | 1.848 | 5,022,115 | 1.7915 | -2.39% |
| 2011-11-07 | 0 | 3.350 | 3.310 | 3.350 | 3.290 | 3.400 | 2,841,000 | 9,528,730 | 3.3540 | 1.827 | 1.805 | 1.827 | 1.794 | 1.854 | 5,210,280 | 1.8288 | -1.47% |
| 2011-11-04 | 0 | 3.400 | 3.390 | 3.400 | 3.320 | 3.580 | 6,750,400 | 22,868,098 | 3.3877 | 1.854 | 1.848 | 1.854 | 1.810 | 1.952 | 12,379,962 | 1.8472 | 0.89% |
| 2011-11-03 | 0 | 3.370 | 3.350 | 3.370 | 3.220 | 3.460 | 5,470,000 | 18,275,370 | 3.3410 | 1.838 | 1.827 | 1.838 | 1.756 | 1.887 | 10,031,760 | 1.8218 | 0.90% |
| 2011-11-02 | 0 | 3.340 | 3.310 | 3.330 | 3.070 | 3.350 | 4,500,500 | 14,606,280 | 3.2455 | 1.821 | 1.805 | 1.816 | 1.674 | 1.827 | 8,253,736 | 1.7697 | 4.70% |
| 2011-11-01 | 0 | 3.190 | 3.170 | 3.210 | 3.070 | 3.390 | 5,731,000 | 18,533,752 | 3.2339 | 1.739 | 1.729 | 1.750 | 1.674 | 1.848 | 10,510,424 | 1.7634 | -1.85% |
| 2011-10-31 | 0 | 3.250 | 3.220 | 3.260 | 3.150 | 3.500 | 6,770,400 | 22,025,427 | 3.2532 | 1.772 | 1.756 | 1.778 | 1.718 | 1.908 | 12,416,641 | 1.7739 | -5.52% |
| 2011-10-28 | 0 | 3.440 | 3.420 | 3.440 | 3.320 | 3.830 | 15,311,158 | 54,512,864 | 3.5603 | 1.876 | 1.865 | 1.876 | 1.810 | 2.088 | 28,080,048 | 1.9413 | -3.64% |
| 2011-10-27 | 0 | 3.570 | 3.530 | 3.560 | 2.850 | 3.640 | 29,053,871 | 93,696,480 | 3.2249 | 1.947 | 1.925 | 1.941 | 1.554 | 1.985 | 53,283,631 | 1.7584 | 27.96% |
| 2011-10-26 | 0 | 2.790 | 2.780 | 2.790 | 2.660 | 2.820 | 2,896,900 | 7,977,238 | 2.7537 | 1.521 | 1.516 | 1.521 | 1.450 | 1.538 | 5,312,798 | 1.5015 | 2.20% |
| 2011-10-25 | 0 | 2.730 | 2.720 | 2.730 | 2.670 | 2.830 | 8,927,475 | 24,456,881 | 2.7395 | 1.489 | 1.483 | 1.489 | 1.456 | 1.543 | 16,372,630 | 1.4938 | 1.87% |
| 2011-10-24 | 0 | 2.680 | 2.650 | 2.690 | 2.600 | 2.740 | 5,237,200 | 13,919,488 | 2.6578 | 1.461 | 1.445 | 1.467 | 1.418 | 1.494 | 9,604,814 | 1.4492 | 6.35% |
| 2011-10-21 | 0 | 2.520 | 2.520 | 2.530 | 2.450 | 2.580 | 4,320,161 | 10,889,410 | 2.5206 | 1.374 | 1.374 | 1.380 | 1.336 | 1.407 | 7,923,002 | 1.3744 | -1.18% |
| 2011-10-20 | 0 | 2.550 | 2.520 | 2.530 | 2.520 | 2.610 | 5,312,818 | 13,606,041 | 2.5610 | 1.390 | 1.374 | 1.380 | 1.374 | 1.423 | 9,743,495 | 1.3964 | -3.77% |
| 2011-10-19 | 0 | 2.650 | 2.630 | 2.650 | 2.620 | 2.730 | 2,880,633 | 7,679,157 | 2.6658 | 1.445 | 1.434 | 1.445 | 1.429 | 1.489 | 5,282,965 | 1.4536 | 1.92% |
| 2011-10-18 | 0 | 2.600 | 2.590 | 2.600 | 2.570 | 2.810 | 8,428,000 | 22,191,976 | 2.6331 | 1.418 | 1.412 | 1.418 | 1.401 | 1.532 | 15,456,613 | 1.4358 | -10.03% |
| 2011-10-17 | 0 | 2.890 | 2.880 | 2.890 | 2.810 | 2.970 | 10,082,000 | 29,275,505 | 2.9037 | 1.576 | 1.570 | 1.576 | 1.532 | 1.619 | 18,489,983 | 1.5833 | 1.40% |
| 2011-10-14 | 0 | 2.850 | 2.830 | 2.850 | 2.760 | 2.980 | 8,063,000 | 22,946,244 | 2.8459 | 1.554 | 1.543 | 1.554 | 1.505 | 1.625 | 14,787,218 | 1.5518 | -1.72% |
| 2011-10-13 | 0 | 2.900 | 2.910 | 2.920 | 2.780 | 2.940 | 20,089,800 | 58,065,595 | 2.8903 | 1.581 | 1.587 | 1.592 | 1.516 | 1.603 | 36,843,885 | 1.5760 | 7.41% |
| 2011-10-12 | 0 | 2.700 | 2.700 | 2.710 | 2.620 | 2.760 | 5,811,000 | 15,771,955 | 2.7142 | 1.472 | 1.472 | 1.478 | 1.429 | 1.505 | 10,657,140 | 1.4799 | 0.00% |
| 2011-10-11 | 0 | 2.700 | 2.670 | 2.700 | 2.610 | 2.790 | 12,408,800 | 32,695,481 | 2.6349 | 1.472 | 1.456 | 1.472 | 1.423 | 1.521 | 22,757,240 | 1.4367 | 8.43% |
| 2011-10-10 | 0 | 2.490 | 2.470 | 2.490 | 2.370 | 2.580 | 7,772,200 | 18,974,750 | 2.4414 | 1.358 | 1.347 | 1.358 | 1.292 | 1.407 | 14,253,902 | 1.3312 | -0.40% |
| 2011-10-07 | 0 | 2.500 | 2.470 | 2.500 | 2.360 | 2.580 | 10,427,510 | 25,670,828 | 2.4618 | 1.363 | 1.347 | 1.363 | 1.287 | 1.407 | 19,123,634 | 1.3424 | 6.84% |
| 2011-10-06 | 0 | 2.340 | 2.330 | 2.340 | 2.250 | 2.460 | 12,209,078 | 28,332,383 | 2.3206 | 1.276 | 1.270 | 1.276 | 1.227 | 1.341 | 22,390,958 | 1.2653 | 4.46% |
| 2011-10-04 | 0 | 2.240 | 2.230 | 2.240 | 2.200 | 2.440 | 13,670,769 | 31,509,888 | 2.3049 | 1.221 | 1.216 | 1.221 | 1.200 | 1.330 | 25,071,641 | 1.2568 | -9.68% |
| 2011-10-03 | 0 | 2.480 | 2.470 | 2.500 | 2.380 | 2.600 | 7,509,269 | 18,583,205 | 2.4747 | 1.352 | 1.347 | 1.363 | 1.298 | 1.418 | 13,771,697 | 1.3494 | -6.77% |
| 2011-09-30 | 0 | 2.660 | 2.630 | 2.670 | 2.580 | 2.700 | 21,711,070 | 57,435,966 | 2.6455 | 1.450 | 1.434 | 1.456 | 1.407 | 1.472 | 39,817,229 | 1.4425 | 0.76% |
| 2011-09-28 | 0 | 2.640 | 2.620 | 2.650 | 2.480 | 2.720 | 28,036,328 | 73,605,072 | 2.6253 | 1.440 | 1.429 | 1.445 | 1.352 | 1.483 | 51,417,498 | 1.4315 | 4.35% |
| 2011-09-27 | 0 | 2.530 | 2.520 | 2.530 | 2.360 | 2.580 | 17,549,800 | 43,577,709 | 2.4831 | 1.380 | 1.374 | 1.380 | 1.287 | 1.407 | 32,185,627 | 1.3539 | 3.27% |
| 2011-09-26 | 0 | 2.450 | 2.440 | 2.450 | 2.350 | 2.630 | 8,317,000 | 20,606,767 | 2.4777 | 1.336 | 1.330 | 1.336 | 1.281 | 1.434 | 15,253,043 | 1.3510 | -3.16% |
| 2011-09-23 | 0 | 2.530 | 2.500 | 2.510 | 2.350 | 2.560 | 12,925,800 | 31,972,364 | 2.4735 | 1.380 | 1.363 | 1.369 | 1.281 | 1.396 | 23,705,397 | 1.3487 | -1.17% |
| 2011-09-22 | 0 | 2.560 | 2.560 | 2.600 | 2.560 | 2.680 | 13,704,000 | 35,784,125 | 2.6112 | 1.396 | 1.396 | 1.418 | 1.396 | 1.461 | 25,132,585 | 1.4238 | -7.91% |
| 2011-09-21 | 0 | 2.780 | 2.780 | 2.790 | 2.540 | 2.810 | 12,853,000 | 34,658,415 | 2.6965 | 1.516 | 1.516 | 1.521 | 1.385 | 1.532 | 23,571,885 | 1.4703 | 6.11% |
| 2011-09-20 | 0 | 2.620 | 2.620 | 2.630 | 2.580 | 2.770 | 11,651,800 | 30,928,210 | 2.6544 | 1.429 | 1.429 | 1.434 | 1.407 | 1.510 | 21,368,933 | 1.4473 | -4.03% |
| 2011-09-19 | 0 | 2.730 | 2.720 | 2.740 | 2.710 | 2.870 | 6,126,655 | 16,828,562 | 2.7468 | 1.489 | 1.483 | 1.494 | 1.478 | 1.565 | 11,236,039 | 1.4977 | -4.21% |
| 2011-09-16 | 0 | 2.850 | 2.830 | 2.870 | 2.760 | 2.900 | 12,328,530 | 35,003,922 | 2.8393 | 1.554 | 1.543 | 1.565 | 1.505 | 1.581 | 22,610,028 | 1.5482 | 4.01% |
| 2011-09-15 | 0 | 2.740 | 2.700 | 2.750 | 2.670 | 2.830 | 9,570,274 | 26,352,760 | 2.7536 | 1.494 | 1.472 | 1.499 | 1.456 | 1.543 | 17,551,498 | 1.5015 | -0.36% |
| 2011-09-14 | 0 | 2.750 | 2.750 | 2.760 | 2.650 | 2.780 | 14,854,000 | 40,458,102 | 2.7237 | 1.499 | 1.499 | 1.505 | 1.445 | 1.516 | 27,241,639 | 1.4852 | 1.48% |
| 2011-09-12 | 0 | 2.710 | 2.700 | 2.710 | 2.670 | 2.940 | 7,903,000 | 21,913,930 | 2.7729 | 1.478 | 1.472 | 1.478 | 1.456 | 1.603 | 14,493,784 | 1.5120 | -8.14% |
| 2011-09-09 | 0 | 2.950 | 2.940 | 2.950 | 2.940 | 3.020 | 6,020,000 | 18,003,350 | 2.9906 | 1.609 | 1.603 | 1.609 | 1.603 | 1.647 | 11,040,438 | 1.6307 | -2.32% |
| 2011-09-08 | 0 | 3.020 | 3.010 | 3.030 | 2.990 | 3.060 | 8,109,100 | 24,407,499 | 3.0099 | 1.647 | 1.641 | 1.652 | 1.630 | 1.669 | 14,871,763 | 1.6412 | -0.33% |
| 2011-09-07 | 0 | 3.030 | 3.030 | 3.050 | 2.910 | 3.110 | 10,121,600 | 30,372,231 | 3.0007 | 1.652 | 1.652 | 1.663 | 1.587 | 1.696 | 18,562,607 | 1.6362 | 0.33% |
| 2011-09-06 | 0 | 3.020 | 3.030 | 3.090 | 3.000 | 3.230 | 5,851,067 | 18,199,465 | 3.1105 | 1.647 | 1.652 | 1.685 | 1.636 | 1.761 | 10,730,622 | 1.6960 | -6.21% |
| 2011-09-05 | 0 | 3.220 | 3.200 | 3.220 | 3.160 | 3.260 | 5,282,200 | 16,999,077 | 3.2182 | 1.756 | 1.745 | 1.756 | 1.723 | 1.778 | 9,687,342 | 1.7548 | -0.62% |
| 2011-09-02 | 0 | 3.240 | 3.240 | 3.250 | 3.230 | 3.400 | 7,062,000 | 23,255,270 | 3.2930 | 1.767 | 1.767 | 1.772 | 1.761 | 1.854 | 12,951,424 | 1.7956 | -4.99% |
| 2011-09-01 | 0 | 3.410 | 3.410 | 3.440 | 3.390 | 3.600 | 8,787,130 | 30,496,486 | 3.4706 | 1.859 | 1.859 | 1.876 | 1.848 | 1.963 | 16,115,243 | 1.8924 | -4.21% |
| 2011-08-31 | 0 | 3.560 | 3.550 | 3.560 | 3.510 | 3.630 | 2,772,042 | 9,875,038 | 3.5624 | 1.941 | 1.936 | 1.941 | 1.914 | 1.979 | 5,083,814 | 1.9424 | -0.56% |
| 2011-08-30 | 0 | 3.580 | 3.580 | 3.590 | 3.570 | 3.670 | 1,931,800 | 6,988,540 | 3.6176 | 1.952 | 1.952 | 1.958 | 1.947 | 2.001 | 3,542,844 | 1.9726 | -0.83% |
| 2011-08-29 | 0 | 3.610 | 3.590 | 3.620 | 3.570 | 3.690 | 1,292,000 | 4,663,270 | 3.6093 | 1.968 | 1.958 | 1.974 | 1.947 | 2.012 | 2,369,476 | 1.9681 | 0.28% |
| 2011-08-26 | 0 | 3.600 | 3.590 | 3.600 | 3.570 | 3.740 | 2,778,000 | 10,055,820 | 3.6198 | 1.963 | 1.958 | 1.963 | 1.947 | 2.039 | 5,094,740 | 1.9738 | -0.28% |
| 2011-08-25 | 0 | 3.610 | 3.590 | 3.610 | 3.550 | 3.750 | 3,802,000 | 13,750,830 | 3.6167 | 1.968 | 1.958 | 1.968 | 1.936 | 2.045 | 6,972,715 | 1.9721 | -0.82% |
| 2011-08-24 | 0 | 3.640 | 3.610 | 3.650 | 3.600 | 3.910 | 3,020,000 | 11,254,620 | 3.7267 | 1.985 | 1.968 | 1.990 | 1.963 | 2.132 | 5,538,559 | 2.0320 | -4.96% |
| 2011-08-23 | 0 | 3.830 | 3.800 | 3.840 | 3.580 | 3.840 | 5,063,814 | 18,822,239 | 3.7170 | 2.088 | 2.072 | 2.094 | 1.952 | 2.094 | 9,286,831 | 2.0268 | 3.51% |
| 2011-08-22 | 0 | 3.700 | 3.690 | 3.700 | 3.530 | 3.760 | 2,784,000 | 10,141,975 | 3.6430 | 2.017 | 2.012 | 2.017 | 1.925 | 2.050 | 5,105,744 | 1.9864 | -0.27% |
| 2011-08-19 | 0 | 3.710 | 3.710 | 3.720 | 3.700 | 3.800 | 3,650,000 | 13,697,700 | 3.7528 | 2.023 | 2.023 | 2.028 | 2.017 | 2.072 | 6,693,953 | 2.0463 | -5.12% |
| 2011-08-18 | 0 | 3.910 | 3.870 | 3.910 | 3.800 | 3.910 | 4,513,000 | 17,515,414 | 3.8811 | 2.132 | 2.110 | 2.132 | 2.072 | 2.132 | 8,276,660 | 2.1162 | 2.62% |
| 2011-08-17 | 0 | 3.810 | 3.800 | 3.810 | 3.740 | 3.910 | 6,851,000 | 26,196,690 | 3.8238 | 2.077 | 2.072 | 2.077 | 2.039 | 2.132 | 12,564,458 | 2.0850 | -0.26% |
| 2011-08-16 | 0 | 3.820 | 3.820 | 3.840 | 3.700 | 3.980 | 7,049,000 | 27,084,760 | 3.8424 | 2.083 | 2.083 | 2.094 | 2.017 | 2.170 | 12,927,582 | 2.0951 | 2.69% |
| 2011-08-15 | 0 | 3.720 | 3.710 | 3.720 | 3.660 | 3.790 | 2,201,410 | 8,228,818 | 3.7380 | 2.028 | 2.023 | 2.028 | 1.996 | 2.067 | 4,037,297 | 2.0382 | 1.92% |
| 2011-08-12 | 0 | 3.650 | 3.640 | 3.660 | 3.630 | 3.730 | 3,234,800 | 11,876,670 | 3.6715 | 1.990 | 1.985 | 1.996 | 1.979 | 2.034 | 5,932,493 | 2.0020 | -0.27% |
| 2011-08-11 | 0 | 3.660 | 3.650 | 3.660 | 3.460 | 3.750 | 8,950,600 | 32,579,060 | 3.6399 | 1.996 | 1.990 | 1.996 | 1.887 | 2.045 | 16,415,040 | 1.9847 | 1.67% |
| 2011-08-10 | 0 | 3.600 | 3.610 | 3.630 | 3.510 | 3.650 | 12,857,438 | 46,302,124 | 3.6012 | 1.963 | 1.968 | 1.979 | 1.914 | 1.990 | 23,580,024 | 1.9636 | 4.96% |
| 2011-08-09 | 0 | 3.430 | 3.400 | 3.410 | 3.140 | 3.500 | 11,332,600 | 38,714,978 | 3.4162 | 1.870 | 1.854 | 1.859 | 1.712 | 1.908 | 20,783,533 | 1.8628 | -5.77% |
| 2011-08-08 | 0 | 3.640 | 3.610 | 3.640 | 3.520 | 3.710 | 12,052,400 | 43,294,813 | 3.5922 | 1.985 | 1.968 | 1.985 | 1.919 | 2.023 | 22,103,617 | 1.9587 | -3.70% |
| 2011-08-05 | 0 | 3.780 | 3.760 | 3.780 | 3.530 | 3.780 | 9,231,096 | 33,780,670 | 3.6594 | 2.061 | 2.050 | 2.061 | 1.925 | 2.061 | 16,929,459 | 1.9954 | -1.82% |
| 2011-08-04 | 0 | 3.850 | 3.840 | 3.850 | 3.750 | 4.120 | 12,620,000 | 48,893,715 | 3.8743 | 2.099 | 2.094 | 2.099 | 2.045 | 2.247 | 23,144,572 | 2.1125 | -3.99% |
| 2011-08-03 | 0 | 4.010 | 4.000 | 4.010 | 3.600 | 4.030 | 17,755,882 | 68,797,202 | 3.8746 | 2.187 | 2.181 | 2.187 | 1.963 | 2.197 | 32,563,573 | 2.1127 | 7.22% |
| 2011-08-02 | 0 | 3.740 | 3.740 | 3.750 | 3.710 | 3.910 | 8,057,066 | 30,340,732 | 3.7657 | 2.039 | 2.039 | 2.045 | 2.023 | 2.132 | 14,776,335 | 2.0533 | -4.10% |
| 2011-08-01 | 0 | 3.900 | 3.880 | 3.900 | 3.860 | 4.000 | 4,101,800 | 16,081,465 | 3.9206 | 2.127 | 2.116 | 2.127 | 2.105 | 2.181 | 7,522,536 | 2.1378 | -0.51% |
| 2011-07-29 | 0 | 3.920 | 3.900 | 3.960 | 3.900 | 4.100 | 9,117,400 | 35,994,188 | 3.9479 | 2.137 | 2.127 | 2.159 | 2.127 | 2.236 | 16,720,945 | 2.1526 | -4.16% |
| 2011-07-28 | 0 | 4.090 | 4.080 | 4.090 | 4.060 | 4.210 | 11,397,000 | 46,999,450 | 4.1238 | 2.230 | 2.225 | 2.230 | 2.214 | 2.296 | 20,901,640 | 2.2486 | -2.62% |
| 2011-07-27 | 0 | 4.200 | 4.200 | 4.210 | 4.160 | 4.230 | 7,201,600 | 30,252,044 | 4.2007 | 2.290 | 2.290 | 2.296 | 2.268 | 2.306 | 13,207,445 | 2.2905 | -0.24% |
| 2011-07-26 | 0 | 4.210 | 4.180 | 4.220 | 4.180 | 4.250 | 5,208,400 | 21,896,310 | 4.2040 | 2.296 | 2.279 | 2.301 | 2.279 | 2.317 | 9,551,996 | 2.2923 | 0.72% |
| 2011-07-25 | 0 | 4.180 | 4.160 | 4.190 | 4.140 | 4.260 | 7,693,787 | 32,244,481 | 4.1910 | 2.279 | 2.268 | 2.285 | 2.257 | 2.323 | 14,110,096 | 2.2852 | -0.95% |
| 2011-07-22 | 0 | 4.220 | 4.230 | 4.250 | 4.130 | 4.250 | 9,807,600 | 41,178,024 | 4.1986 | 2.301 | 2.306 | 2.317 | 2.252 | 2.317 | 17,986,744 | 2.2894 | 1.93% |
| 2011-07-21 | 0 | 4.140 | 4.130 | 4.140 | 4.130 | 4.180 | 3,165,600 | 13,109,635 | 4.1413 | 2.257 | 2.252 | 2.257 | 2.252 | 2.279 | 5,805,583 | 2.2581 | 0.73% |
| 2011-07-20 | 0 | 4.190 | 4.190 | 4.200 | 4.160 | 4.220 | 11,226,344 | 47,064,711 | 4.1923 | 2.241 | 2.241 | 2.246 | 2.225 | 2.257 | 20,989,416 | 2.2423 | 0.48% |
| 2011-07-19 | 0 | 4.170 | 4.150 | 4.180 | 4.140 | 4.230 | 11,464,000 | 47,912,140 | 4.1794 | 2.230 | 2.220 | 2.236 | 2.214 | 2.262 | 21,433,751 | 2.2354 | -1.42% |
| 2011-07-18 | 0 | 4.230 | 4.230 | 4.240 | 4.230 | 4.280 | 4,150,200 | 17,646,645 | 4.2520 | 2.262 | 2.262 | 2.268 | 2.262 | 2.289 | 7,759,452 | 2.2742 | -2.08% |
| 2011-07-15 | 0 | 4.320 | 4.310 | 4.320 | 4.300 | 4.360 | 5,250,000 | 22,655,990 | 4.3154 | 2.311 | 2.305 | 2.311 | 2.300 | 2.332 | 9,815,701 | 2.3081 | 0.00% |
| 2011-07-14 | 0 | 4.320 | 4.310 | 4.330 | 4.300 | 4.380 | 4,098,000 | 17,705,198 | 4.3204 | 2.311 | 2.305 | 2.316 | 2.300 | 2.343 | 7,661,856 | 2.3108 | -0.23% |
| 2011-07-13 | 0 | 4.330 | 4.320 | 4.330 | 4.220 | 4.350 | 4,663,000 | 20,144,530 | 4.3201 | 2.316 | 2.311 | 2.316 | 2.257 | 2.327 | 8,718,212 | 2.3106 | 1.17% |
| 2011-07-12 | 0 | 4.280 | 4.270 | 4.300 | 4.260 | 4.340 | 5,458,000 | 23,429,245 | 4.2926 | 2.289 | 2.284 | 2.300 | 2.278 | 2.321 | 10,204,590 | 2.2960 | -2.73% |
| 2011-07-11 | 0 | 4.400 | 4.390 | 4.400 | 4.350 | 4.500 | 5,864,000 | 25,970,075 | 4.4287 | 2.353 | 2.348 | 2.353 | 2.327 | 2.407 | 10,963,670 | 2.3687 | -1.79% |
| 2011-07-08 | 0 | 4.480 | 4.470 | 4.480 | 4.470 | 4.580 | 11,265,800 | 50,848,389 | 4.5135 | 2.396 | 2.391 | 2.396 | 2.391 | 2.450 | 21,063,185 | 2.4141 | 0.00% |
| 2011-07-07 | 0 | 4.480 | 4.480 | 4.490 | 4.440 | 4.530 | 4,644,000 | 20,857,458 | 4.4913 | 2.396 | 2.396 | 2.402 | 2.375 | 2.423 | 8,682,688 | 2.4022 | 0.22% |
| 2011-07-06 | 0 | 4.470 | 4.450 | 4.470 | 4.450 | 4.590 | 8,301,976 | 37,500,327 | 4.5170 | 2.391 | 2.380 | 2.391 | 2.380 | 2.455 | 15,521,850 | 2.4160 | 0.00% |
| 2011-07-05 | 0 | 4.470 | 4.480 | 4.510 | 4.400 | 4.820 | 14,930,010 | 67,907,125 | 4.5484 | 2.391 | 2.396 | 2.412 | 2.353 | 2.578 | 27,914,002 | 2.4327 | -6.68% |
| 2011-07-04 | 0 | 4.790 | 4.800 | 4.810 | 4.760 | 5.000 | 8,808,000 | 42,728,530 | 4.8511 | 2.562 | 2.567 | 2.573 | 2.546 | 2.674 | 16,467,941 | 2.5946 | 1.05% |
| 2011-06-30 | 0 | 4.740 | 4.710 | 4.740 | 4.670 | 4.750 | 6,658,976 | 31,360,841 | 4.7096 | 2.535 | 2.519 | 2.535 | 2.498 | 2.541 | 12,450,003 | 2.5189 | 0.21% |
| 2011-06-29 | 0 | 4.730 | 4.700 | 4.720 | 4.520 | 4.740 | 14,509,931 | 67,939,615 | 4.6823 | 2.530 | 2.514 | 2.525 | 2.418 | 2.535 | 27,128,598 | 2.5044 | 5.11% |
| 2011-06-28 | 0 | 4.500 | 4.490 | 4.510 | 4.470 | 4.550 | 3,724,000 | 16,745,199 | 4.4966 | 2.407 | 2.402 | 2.412 | 2.391 | 2.434 | 6,962,604 | 2.4050 | 0.67% |
| 2011-06-27 | 0 | 4.470 | 4.500 | 4.510 | 4.400 | 4.550 | 5,124,000 | 22,941,630 | 4.4773 | 2.391 | 2.407 | 2.412 | 2.353 | 2.434 | 9,580,124 | 2.3947 | -0.67% |
| 2011-06-24 | 0 | 4.500 | 4.510 | 4.520 | 4.270 | 4.560 | 10,370,300 | 46,320,665 | 4.4667 | 2.407 | 2.412 | 2.418 | 2.284 | 2.439 | 19,388,907 | 2.3890 | 4.90% |
| 2011-06-23 | 0 | 4.290 | 4.270 | 4.290 | 4.150 | 4.380 | 10,157,200 | 43,490,599 | 4.2818 | 2.295 | 2.284 | 2.295 | 2.220 | 2.343 | 18,990,483 | 2.2901 | -0.46% |
| 2011-06-22 | 0 | 4.310 | 4.280 | 4.310 | 4.220 | 4.410 | 9,362,000 | 40,370,210 | 4.3121 | 2.305 | 2.289 | 2.305 | 2.257 | 2.359 | 17,503,732 | 2.3064 | 3.11% |
| 2011-06-21 | 0 | 4.180 | 4.170 | 4.210 | 4.100 | 4.220 | 6,407,600 | 26,788,937 | 4.1808 | 2.236 | 2.230 | 2.252 | 2.193 | 2.257 | 11,980,016 | 2.2361 | -0.24% |
| 2011-06-20 | 0 | 4.190 | 4.190 | 4.200 | 4.150 | 4.310 | 8,355,208 | 35,165,315 | 4.2088 | 2.241 | 2.241 | 2.246 | 2.220 | 2.305 | 15,621,376 | 2.2511 | -0.71% |
| 2011-06-17 | 0 | 4.220 | 4.220 | 4.240 | 4.150 | 4.320 | 13,185,600 | 55,954,634 | 4.2436 | 2.257 | 2.257 | 2.268 | 2.220 | 2.311 | 24,652,553 | 2.2697 | -2.31% |
| 2011-06-16 | 0 | 4.320 | 4.300 | 4.320 | 4.260 | 4.430 | 16,309,377 | 70,242,834 | 4.3069 | 2.311 | 2.300 | 2.311 | 2.278 | 2.369 | 30,492,946 | 2.3036 | -0.92% |
| 2011-06-15 | 0 | 4.360 | 4.350 | 4.360 | 4.350 | 4.520 | 8,266,000 | 36,767,980 | 4.4481 | 2.332 | 2.327 | 2.332 | 2.327 | 2.418 | 15,454,587 | 2.3791 | -0.91% |
| 2011-06-14 | 0 | 4.400 | 4.400 | 4.430 | 4.240 | 4.530 | 22,933,653 | 99,587,694 | 4.3424 | 2.353 | 2.353 | 2.369 | 2.268 | 2.423 | 42,878,072 | 2.3226 | -2.87% |
| 2011-06-13 | 0 | 4.530 | 4.520 | 4.530 | 4.410 | 4.530 | 1,622,200 | 7,265,201 | 4.4786 | 2.423 | 2.418 | 2.423 | 2.359 | 2.423 | 3,032,958 | 2.3954 | 0.67% |
| 2011-06-10 | 0 | 4.500 | 4.500 | 4.520 | 4.500 | 4.700 | 2,843,000 | 12,882,727 | 4.5314 | 2.407 | 2.407 | 2.418 | 2.407 | 2.514 | 5,315,436 | 2.4236 | -1.96% |
| 2011-06-09 | 0 | 4.590 | 4.590 | 4.600 | 4.550 | 4.650 | 2,276,769 | 10,466,332 | 4.5970 | 2.455 | 2.455 | 2.460 | 2.434 | 2.487 | 4,256,778 | 2.4587 | 0.22% |
| 2011-06-08 | 0 | 4.580 | 4.550 | 4.580 | 4.500 | 4.660 | 5,658,000 | 25,850,055 | 4.5688 | 2.450 | 2.434 | 2.450 | 2.407 | 2.492 | 10,578,521 | 2.4436 | -2.14% |
| 2011-06-07 | 0 | 4.680 | 4.680 | 4.700 | 4.450 | 4.840 | 6,761,414 | 31,018,136 | 4.5875 | 2.503 | 2.503 | 2.514 | 2.380 | 2.589 | 12,641,527 | 2.4537 | 1.52% |
| 2011-06-03 | 0 | 4.610 | 4.600 | 4.610 | 4.540 | 4.700 | 6,170,758 | 28,338,489 | 4.5924 | 2.466 | 2.460 | 2.466 | 2.428 | 2.514 | 11,537,203 | 2.4563 | -0.65% |
| 2011-06-02 | 0 | 4.640 | 4.640 | 4.650 | 4.590 | 4.670 | 2,400,240 | 11,128,068 | 4.6362 | 2.482 | 2.482 | 2.487 | 2.455 | 2.498 | 4,487,626 | 2.4797 | -1.07% |
| 2011-06-01 | 0 | 4.690 | 4.680 | 4.700 | 4.630 | 4.810 | 4,565,201 | 21,424,328 | 4.6930 | 2.508 | 2.503 | 2.514 | 2.476 | 2.573 | 8,535,361 | 2.5101 | -0.64% |
| 2011-05-31 | 0 | 4.720 | 4.680 | 4.740 | 4.550 | 4.780 | 9,857,100 | 46,251,042 | 4.6922 | 2.525 | 2.503 | 2.535 | 2.434 | 2.557 | 18,429,399 | 2.5096 | 4.19% |
| 2011-05-30 | 0 | 4.530 | 4.530 | 4.540 | 4.510 | 4.700 | 8,920,600 | 40,681,900 | 4.5604 | 2.423 | 2.423 | 2.428 | 2.412 | 2.514 | 16,678,465 | 2.4392 | -3.21% |
| 2011-05-27 | 0 | 4.680 | 4.670 | 4.680 | 4.660 | 4.870 | 11,014,800 | 51,840,830 | 4.7065 | 2.503 | 2.498 | 2.503 | 2.492 | 2.605 | 20,593,901 | 2.5173 | -2.50% |
| 2011-05-26 | 0 | 4.800 | 4.800 | 4.810 | 4.760 | 4.880 | 5,713,200 | 27,411,144 | 4.7979 | 2.567 | 2.567 | 2.573 | 2.546 | 2.610 | 10,681,726 | 2.5662 | -1.64% |
| 2011-05-25 | 0 | 4.880 | 4.860 | 4.880 | 4.860 | 4.950 | 2,808,300 | 13,732,631 | 4.8900 | 2.610 | 2.599 | 2.610 | 2.599 | 2.648 | 5,250,559 | 2.6155 | -0.61% |
| 2011-05-24 | 0 | 4.910 | 4.900 | 4.910 | 4.850 | 4.940 | 1,653,769 | 8,113,398 | 4.9060 | 2.626 | 2.621 | 2.626 | 2.594 | 2.642 | 3,091,981 | 2.6240 | 0.82% |
| 2011-05-23 | 0 | 4.870 | 4.860 | 4.870 | 4.830 | 4.970 | 5,215,800 | 25,342,300 | 4.8588 | 2.605 | 2.599 | 2.605 | 2.583 | 2.658 | 9,751,759 | 2.5987 | -1.62% |
| 2011-05-20 | 0 | 4.950 | 4.950 | 4.970 | 4.940 | 5.100 | 6,332,000 | 31,538,430 | 4.9808 | 2.648 | 2.648 | 2.658 | 2.642 | 2.728 | 11,838,670 | 2.6640 | -1.59% |
| 2011-05-19 | 0 | 5.030 | 5.030 | 5.040 | 4.990 | 5.130 | 9,482,400 | 47,855,749 | 5.0468 | 2.690 | 2.690 | 2.696 | 2.669 | 2.744 | 17,728,838 | 2.6993 | -0.98% |
| 2011-05-18 | 0 | 5.080 | 5.070 | 5.080 | 5.050 | 5.190 | 6,663,050 | 33,910,158 | 5.0893 | 2.717 | 2.712 | 2.717 | 2.701 | 2.776 | 12,457,620 | 2.7220 | 0.00% |
| 2011-05-17 | 0 | 5.080 | 5.080 | 5.090 | 5.030 | 5.180 | 6,961,035 | 35,411,624 | 5.0871 | 2.717 | 2.717 | 2.722 | 2.690 | 2.771 | 13,014,750 | 2.7209 | -1.93% |
| 2011-05-16 | 0 | 5.180 | 5.170 | 5.210 | 5.150 | 5.350 | 3,895,120 | 20,270,602 | 5.2041 | 2.771 | 2.765 | 2.787 | 2.755 | 2.861 | 7,282,540 | 2.7835 | -2.63% |
| 2011-05-13 | 0 | 5.320 | 5.310 | 5.320 | 5.260 | 5.420 | 5,002,000 | 26,719,658 | 5.3418 | 2.845 | 2.840 | 2.845 | 2.813 | 2.899 | 9,352,026 | 2.8571 | 0.57% |
| 2011-05-12 | 0 | 5.290 | 5.280 | 5.300 | 5.090 | 5.320 | 8,253,795 | 43,655,760 | 5.2892 | 2.829 | 2.824 | 2.835 | 2.722 | 2.845 | 15,431,768 | 2.8290 | -0.19% |
| 2011-05-11 | 0 | 5.300 | 5.290 | 5.300 | 5.230 | 5.470 | 12,213,200 | 65,078,742 | 5.3286 | 2.835 | 2.829 | 2.835 | 2.797 | 2.926 | 22,834,498 | 2.8500 | -1.85% |
| 2011-05-09 | 0 | 5.400 | 5.400 | 5.410 | 5.380 | 5.470 | 7,260,000 | 39,267,580 | 5.4088 | 2.888 | 2.888 | 2.894 | 2.878 | 2.926 | 13,573,712 | 2.8929 | 0.00% |
| 2011-05-06 | 0 | 5.400 | 5.400 | 5.410 | 5.380 | 5.550 | 4,806,633 | 26,107,464 | 5.4315 | 2.888 | 2.888 | 2.894 | 2.878 | 2.968 | 8,986,756 | 2.9051 | -1.64% |
| 2011-05-05 | 0 | 5.490 | 5.490 | 5.500 | 5.470 | 5.530 | 3,350,310 | 18,400,282 | 5.4921 | 2.936 | 2.936 | 2.942 | 2.926 | 2.958 | 6,263,932 | 2.9375 | -0.72% |
| 2011-05-04 | 0 | 5.530 | 5.500 | 5.520 | 5.420 | 5.600 | 10,552,766 | 58,220,108 | 5.5170 | 2.958 | 2.942 | 2.952 | 2.899 | 2.995 | 19,730,056 | 2.9508 | 0.36% |
| 2011-05-03 | 0 | 5.510 | 5.510 | 5.520 | 5.510 | 5.660 | 4,228,405 | 23,613,461 | 5.5845 | 2.947 | 2.947 | 2.952 | 2.947 | 3.027 | 7,905,668 | 2.9869 | -1.25% |
| 2011-04-29 | 0 | 5.580 | 5.570 | 5.630 | 5.530 | 5.680 | 4,027,200 | 22,500,717 | 5.5872 | 2.985 | 2.979 | 3.011 | 2.958 | 3.038 | 7,529,484 | 2.9883 | -1.24% |
| 2011-04-28 | 0 | 5.650 | 5.650 | 5.680 | 5.550 | 5.750 | 6,094,820 | 34,170,981 | 5.6066 | 3.022 | 3.022 | 3.038 | 2.968 | 3.075 | 11,395,225 | 2.9987 | -0.88% |
| 2011-04-27 | 0 | 5.700 | 5.700 | 5.710 | 5.610 | 5.780 | 2,732,810 | 15,550,045 | 5.6901 | 3.049 | 3.049 | 3.054 | 3.001 | 3.091 | 5,109,418 | 3.0434 | -0.87% |
| 2011-04-26 | 0 | 5.750 | 5.740 | 5.750 | 5.670 | 5.840 | 1,645,200 | 9,436,223 | 5.7356 | 3.075 | 3.070 | 3.075 | 3.033 | 3.124 | 3,075,960 | 3.0677 | -0.69% |
| 2011-04-21 | 0 | 5.790 | 5.750 | 5.790 | 5.700 | 5.900 | 5,665,600 | 33,068,986 | 5.8368 | 3.097 | 3.075 | 3.097 | 3.049 | 3.156 | 10,592,730 | 3.1219 | -0.86% |
| 2011-04-20 | 0 | 5.840 | 5.830 | 5.850 | 5.660 | 5.850 | 7,446,792 | 43,211,396 | 5.8027 | 3.124 | 3.118 | 3.129 | 3.027 | 3.129 | 13,922,949 | 3.1036 | 3.36% |
| 2011-04-19 | 0 | 5.650 | 5.630 | 5.650 | 5.520 | 5.680 | 5,174,393 | 29,035,640 | 5.6114 | 3.022 | 3.011 | 3.022 | 2.952 | 3.038 | 9,674,342 | 3.0013 | -0.18% |
| 2011-04-18 | 0 | 5.660 | 5.660 | 5.670 | 5.620 | 5.720 | 3,696,865 | 20,938,070 | 5.6637 | 3.027 | 3.027 | 3.033 | 3.006 | 3.059 | 6,911,871 | 3.0293 | -0.53% |
| 2011-04-15 | 0 | 5.690 | 5.660 | 5.700 | 5.550 | 5.700 | 4,976,000 | 28,106,310 | 5.6484 | 3.043 | 3.027 | 3.049 | 2.968 | 3.049 | 9,303,415 | 3.0211 | 0.53% |
| 2011-04-14 | 0 | 5.660 | 5.650 | 5.660 | 5.610 | 5.660 | 4,707,240 | 26,562,909 | 5.6430 | 3.027 | 3.022 | 3.027 | 3.001 | 3.027 | 8,800,926 | 3.0182 | 0.89% |
| 2011-04-13 | 0 | 5.610 | 5.600 | 5.620 | 5.390 | 5.640 | 5,110,227 | 28,474,309 | 5.5720 | 3.001 | 2.995 | 3.006 | 2.883 | 3.017 | 9,554,373 | 2.9802 | 3.51% |
| 2011-04-12 | 0 | 5.420 | 5.410 | 5.420 | 5.360 | 5.560 | 4,983,782 | 27,041,421 | 5.4259 | 2.899 | 2.894 | 2.899 | 2.867 | 2.974 | 9,317,964 | 2.9021 | -3.21% |
| 2011-04-11 | 0 | 5.600 | 5.580 | 5.600 | 5.560 | 5.650 | 2,346,400 | 13,135,896 | 5.5983 | 2.995 | 2.985 | 2.995 | 2.974 | 3.022 | 4,386,964 | 2.9943 | 0.54% |
| 2011-04-08 | 0 | 5.570 | 5.550 | 5.570 | 5.550 | 5.700 | 4,600,400 | 25,781,524 | 5.6042 | 2.979 | 2.968 | 2.979 | 2.968 | 3.049 | 8,601,171 | 2.9974 | -1.07% |
| 2011-04-07 | 0 | 5.630 | 5.600 | 5.630 | 5.470 | 5.690 | 4,297,800 | 24,041,373 | 5.5939 | 3.011 | 2.995 | 3.011 | 2.926 | 3.043 | 8,035,413 | 2.9919 | 0.72% |
| 2011-04-06 | 0 | 5.590 | 5.580 | 5.590 | 5.440 | 5.600 | 8,826,199 | 48,889,685 | 5.5392 | 2.990 | 2.985 | 2.990 | 2.910 | 2.995 | 16,501,967 | 2.9627 | 3.14% |
| 2011-04-04 | 0 | 5.420 | 5.410 | 5.420 | 5.270 | 5.420 | 4,367,615 | 23,381,718 | 5.3534 | 2.899 | 2.894 | 2.899 | 2.819 | 2.899 | 8,165,943 | 2.8633 | 2.85% |
| 2011-04-01 | 0 | 5.270 | 5.270 | 5.290 | 5.170 | 5.320 | 4,575,047 | 23,977,144 | 5.2409 | 2.819 | 2.819 | 2.829 | 2.765 | 2.845 | 8,553,770 | 2.8031 | -0.94% |
| 2011-03-31 | 0 | 5.320 | 5.290 | 5.330 | 5.240 | 5.350 | 2,675,200 | 14,131,803 | 5.2825 | 2.845 | 2.829 | 2.851 | 2.803 | 2.861 | 5,001,707 | 2.8254 | 0.76% |
| 2011-03-30 | 0 | 5.280 | 5.270 | 5.280 | 5.230 | 5.390 | 4,661,041 | 24,648,562 | 5.2882 | 2.824 | 2.819 | 2.824 | 2.797 | 2.883 | 8,714,549 | 2.8284 | -0.75% |
| 2011-03-29 | 0 | 5.320 | 5.300 | 5.330 | 5.200 | 5.360 | 1,580,400 | 8,363,024 | 5.2917 | 2.845 | 2.835 | 2.851 | 2.781 | 2.867 | 2,954,806 | 2.8303 | -0.75% |
| 2011-03-28 | 0 | 5.360 | 5.330 | 5.360 | 5.270 | 5.380 | 1,753,000 | 9,360,210 | 5.3395 | 2.867 | 2.851 | 2.867 | 2.819 | 2.878 | 3,277,509 | 2.8559 | 0.19% |
| 2011-03-25 | 0 | 5.350 | 5.350 | 5.360 | 5.280 | 5.390 | 5,582,600 | 29,903,087 | 5.3565 | 2.861 | 2.861 | 2.867 | 2.824 | 2.883 | 10,437,549 | 2.8650 | 2.49% |
| 2011-03-24 | 0 | 5.220 | 5.210 | 5.220 | 5.200 | 5.400 | 4,203,285 | 22,346,255 | 5.3164 | 2.792 | 2.787 | 2.792 | 2.781 | 2.888 | 7,858,702 | 2.8435 | -1.32% |
| 2011-03-23 | 0 | 5.290 | 5.300 | 5.310 | 5.150 | 5.340 | 2,788,803 | 14,764,315 | 5.2941 | 2.829 | 2.835 | 2.840 | 2.755 | 2.856 | 5,214,106 | 2.8316 | 0.95% |
| 2011-03-22 | 0 | 5.240 | 5.240 | 5.250 | 5.140 | 5.280 | 2,233,000 | 11,633,490 | 5.2098 | 2.803 | 2.803 | 2.808 | 2.749 | 2.824 | 4,174,945 | 2.7865 | 0.96% |
| 2011-03-21 | 0 | 5.190 | 5.170 | 5.190 | 5.000 | 5.190 | 3,667,600 | 18,802,136 | 5.1266 | 2.776 | 2.765 | 2.776 | 2.674 | 2.776 | 6,857,155 | 2.7420 | 3.59% |
| 2011-03-18 | 0 | 5.010 | 5.000 | 5.010 | 4.960 | 5.050 | 2,628,487 | 13,207,432 | 5.0247 | 2.680 | 2.674 | 2.680 | 2.653 | 2.701 | 4,914,370 | 2.6875 | 1.01% |
| 2011-03-17 | 0 | 4.960 | 4.960 | 4.980 | 4.900 | 5.050 | 4,508,144 | 22,437,466 | 4.9771 | 2.653 | 2.653 | 2.664 | 2.621 | 2.701 | 8,428,684 | 2.6620 | -2.17% |
| 2011-03-16 | 0 | 5.070 | 5.060 | 5.080 | 5.040 | 5.180 | 6,857,000 | 34,904,385 | 5.0903 | 2.712 | 2.706 | 2.717 | 2.696 | 2.771 | 12,820,240 | 2.7226 | 0.60% |
| 2011-03-15 | 0 | 5.040 | 5.030 | 5.050 | 5.020 | 5.300 | 13,995,400 | 71,233,890 | 5.0898 | 2.696 | 2.690 | 2.701 | 2.685 | 2.835 | 26,166,602 | 2.7223 | -5.62% |
| 2011-03-14 | 0 | 5.340 | 5.340 | 5.350 | 5.120 | 5.380 | 4,208,000 | 22,064,130 | 5.2434 | 2.856 | 2.856 | 2.861 | 2.738 | 2.878 | 7,867,518 | 2.8045 | 2.30% |
| 2011-03-11 | 0 | 5.220 | 5.210 | 5.250 | 5.140 | 5.250 | 3,003,200 | 15,570,707 | 5.1847 | 2.792 | 2.787 | 2.808 | 2.749 | 2.808 | 5,614,955 | 2.7731 | -1.32% |
| 2011-03-10 | 0 | 5.290 | 5.280 | 5.310 | 5.250 | 5.440 | 3,353,360 | 17,853,212 | 5.3240 | 2.829 | 2.824 | 2.840 | 2.808 | 2.910 | 6,269,634 | 2.8476 | -2.76% |
| 2011-03-09 | 0 | 5.440 | 5.430 | 5.460 | 5.380 | 5.480 | 8,821,090 | 47,997,373 | 5.4412 | 2.910 | 2.904 | 2.920 | 2.878 | 2.931 | 16,492,415 | 2.9103 | 2.06% |
| 2011-03-08 | 0 | 5.330 | 5.330 | 5.350 | 5.240 | 5.360 | 4,021,000 | 21,305,229 | 5.2985 | 2.851 | 2.851 | 2.861 | 2.803 | 2.867 | 7,517,892 | 2.8339 | 1.72% |
| 2011-03-07 | 0 | 5.240 | 5.230 | 5.240 | 5.190 | 5.270 | 4,068,500 | 21,282,840 | 5.2311 | 2.803 | 2.797 | 2.803 | 2.776 | 2.819 | 7,606,701 | 2.7979 | 0.38% |
| 2011-03-04 | 0 | 5.220 | 5.220 | 5.230 | 5.180 | 5.280 | 4,782,400 | 25,030,206 | 5.2338 | 2.792 | 2.792 | 2.797 | 2.771 | 2.824 | 8,941,449 | 2.7993 | 0.77% |
| 2011-03-03 | 0 | 5.180 | 5.170 | 5.200 | 5.100 | 5.280 | 3,949,600 | 20,577,894 | 5.2101 | 2.771 | 2.765 | 2.781 | 2.728 | 2.824 | 7,384,398 | 2.7867 | 1.57% |
| 2011-03-02 | 0 | 5.100 | 5.100 | 5.140 | 4.960 | 5.140 | 4,299,411 | 21,773,413 | 5.0643 | 2.728 | 2.728 | 2.749 | 2.653 | 2.749 | 8,038,425 | 2.7087 | 0.59% |
| 2011-03-01 | 0 | 5.070 | 5.040 | 5.070 | 4.970 | 5.110 | 10,319,000 | 51,902,510 | 5.0298 | 2.712 | 2.696 | 2.712 | 2.658 | 2.733 | 19,292,994 | 2.6902 | 0.00% |
| 2011-02-28 | 0 | 5.070 | 5.060 | 5.070 | 4.860 | 5.070 | 6,993,638 | 34,671,006 | 4.9575 | 2.712 | 2.706 | 2.712 | 2.599 | 2.712 | 13,075,706 | 2.6516 | 2.22% |
| 2011-02-25 | 0 | 4.960 | 4.970 | 4.980 | 4.810 | 5.010 | 14,580,623 | 71,612,893 | 4.9115 | 2.653 | 2.658 | 2.664 | 2.573 | 2.680 | 27,260,768 | 2.6270 | 1.85% |
| 2011-02-24 | 0 | 4.870 | 4.870 | 4.880 | 4.860 | 5.080 | 12,551,135 | 62,179,282 | 4.9541 | 2.605 | 2.605 | 2.610 | 2.599 | 2.717 | 23,466,321 | 2.6497 | -4.13% |
| 2011-02-23 | 0 | 5.080 | 5.080 | 5.090 | 5.080 | 5.200 | 5,712,200 | 29,266,830 | 5.1236 | 2.717 | 2.717 | 2.722 | 2.717 | 2.781 | 10,679,856 | 2.7404 | -1.17% |
| 2011-02-22 | 0 | 5.140 | 5.130 | 5.140 | 5.120 | 5.250 | 3,748,500 | 19,386,299 | 5.1717 | 2.749 | 2.744 | 2.749 | 2.738 | 2.808 | 7,008,410 | 2.7661 | -3.20% |
| 2011-02-21 | 0 | 5.310 | 5.300 | 5.310 | 5.260 | 5.370 | 3,471,000 | 18,433,655 | 5.3108 | 2.840 | 2.835 | 2.840 | 2.813 | 2.872 | 6,489,580 | 2.8405 | -1.12% |
| 2011-02-18 | 0 | 5.370 | 5.360 | 5.370 | 5.240 | 5.430 | 5,074,197 | 27,207,430 | 5.3619 | 2.872 | 2.867 | 2.872 | 2.803 | 2.904 | 9,487,009 | 2.8679 | 2.48% |
| 2011-02-17 | 0 | 5.240 | 5.250 | 5.260 | 5.150 | 5.260 | 3,004,000 | 15,659,700 | 5.2129 | 2.803 | 2.808 | 2.813 | 2.755 | 2.813 | 5,616,451 | 2.7882 | 0.96% |
| 2011-02-16 | 0 | 5.190 | 5.150 | 5.190 | 5.110 | 5.220 | 5,640,000 | 29,143,475 | 5.1673 | 2.776 | 2.755 | 2.776 | 2.733 | 2.792 | 10,544,867 | 2.7638 | -0.19% |
| 2011-02-15 | 0 | 5.200 | 5.200 | 5.220 | 5.170 | 5.280 | 6,328,000 | 33,085,360 | 5.2284 | 2.781 | 2.781 | 2.792 | 2.765 | 2.824 | 11,831,191 | 2.7965 | -0.38% |
| 2011-02-14 | 0 | 5.220 | 5.200 | 5.230 | 5.060 | 5.250 | 9,922,838 | 51,318,563 | 5.1718 | 2.792 | 2.781 | 2.797 | 2.706 | 2.808 | 18,552,306 | 2.7662 | 2.55% |
| 2011-02-11 | 0 | 5.090 | 5.090 | 5.100 | 5.020 | 5.200 | 16,079,800 | 82,053,144 | 5.1029 | 2.722 | 2.722 | 2.728 | 2.685 | 2.781 | 30,063,715 | 2.7293 | 1.60% |
| 2011-02-10 | 0 | 5.010 | 5.010 | 5.030 | 5.010 | 5.350 | 19,322,265 | 99,253,125 | 5.1367 | 2.680 | 2.680 | 2.690 | 2.680 | 2.861 | 36,126,014 | 2.7474 | -5.47% |
| 2011-02-09 | 0 | 5.300 | 5.250 | 5.260 | 5.250 | 5.470 | 10,102,929 | 54,098,564 | 5.3547 | 2.835 | 2.808 | 2.813 | 2.808 | 2.926 | 18,889,015 | 2.8640 | -3.11% |
| 2011-02-08 | 0 | 5.470 | 5.450 | 5.480 | 5.430 | 5.570 | 4,443,800 | 24,401,940 | 5.4912 | 2.926 | 2.915 | 2.931 | 2.904 | 2.979 | 8,308,383 | 2.9370 | -0.55% |
| 2011-02-07 | 0 | 5.500 | 5.480 | 5.500 | 5.480 | 5.570 | 3,208,376 | 17,679,729 | 5.5105 | 2.942 | 2.931 | 2.942 | 2.931 | 2.979 | 5,998,564 | 2.9473 | -0.36% |
| 2011-02-02 | 0 | 5.520 | 5.500 | 5.520 | 5.410 | 5.590 | 7,460,629 | 41,093,714 | 5.5081 | 2.952 | 2.942 | 2.952 | 2.894 | 2.990 | 13,948,819 | 2.9460 | 2.03% |
| 2011-02-01 | 0 | 5.410 | 5.400 | 5.410 | 5.390 | 5.450 | 5,105,197 | 27,618,908 | 5.4100 | 2.894 | 2.888 | 2.894 | 2.883 | 2.915 | 9,544,969 | 2.8936 | 0.19% |
| 2011-01-31 | 0 | 5.400 | 5.400 | 5.410 | 5.320 | 5.570 | 14,568,427 | 78,862,106 | 5.4132 | 2.888 | 2.888 | 2.894 | 2.845 | 2.979 | 27,237,966 | 2.8953 | -3.23% |
| 2011-01-28 | 0 | 5.580 | 5.580 | 5.590 | 5.540 | 5.700 | 7,218,200 | 40,256,897 | 5.5771 | 2.985 | 2.985 | 2.990 | 2.963 | 3.049 | 13,495,560 | 2.9830 | -1.24% |
| 2011-01-27 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.720 | 6,456,550 | 36,623,617 | 5.6723 | 3.022 | 3.022 | 3.049 | 2.995 | 3.059 | 12,071,536 | 3.0339 | 1.25% |
| 2011-01-26 | 0 | 5.580 | 5.580 | 5.590 | 5.550 | 5.640 | 6,455,000 | 36,104,904 | 5.5933 | 2.985 | 2.985 | 2.990 | 2.968 | 3.017 | 12,068,638 | 2.9916 | -0.71% |
| 2011-01-25 | 0 | 5.620 | 5.610 | 5.620 | 5.550 | 5.670 | 3,995,100 | 22,410,486 | 5.6095 | 3.006 | 3.001 | 3.006 | 2.968 | 3.033 | 7,469,468 | 3.0003 | 1.81% |
| 2011-01-24 | 0 | 5.520 | 5.520 | 5.530 | 5.510 | 5.650 | 12,882,891 | 71,444,802 | 5.5457 | 2.952 | 2.952 | 2.958 | 2.947 | 3.022 | 24,086,591 | 2.9662 | -1.95% |
| 2011-01-21 | 0 | 5.630 | 5.630 | 5.640 | 5.620 | 5.840 | 10,221,859 | 58,116,270 | 5.6855 | 3.011 | 3.011 | 3.017 | 3.006 | 3.124 | 19,111,373 | 3.0409 | -3.92% |
| 2011-01-20 | 0 | 5.860 | 5.860 | 5.870 | 5.830 | 5.990 | 2,897,500 | 16,970,745 | 5.8570 | 3.134 | 3.134 | 3.140 | 3.118 | 3.204 | 5,417,332 | 3.1327 | -2.01% |
| 2011-01-19 | 0 | 5.980 | 5.970 | 5.980 | 5.880 | 5.990 | 2,792,800 | 16,653,331 | 5.9630 | 3.198 | 3.193 | 3.198 | 3.145 | 3.204 | 5,221,579 | 3.1893 | 2.22% |
| 2011-01-18 | 0 | 5.850 | 5.850 | 5.870 | 5.850 | 5.960 | 2,877,500 | 16,988,665 | 5.9040 | 3.129 | 3.129 | 3.140 | 3.129 | 3.188 | 5,379,939 | 3.1578 | 0.00% |
| 2011-01-17 | 0 | 5.850 | 5.840 | 5.850 | 5.820 | 5.950 | 1,645,800 | 9,646,340 | 5.8612 | 3.129 | 3.124 | 3.129 | 3.113 | 3.182 | 3,077,082 | 3.1349 | -1.68% |
| 2011-01-14 | 0 | 5.950 | 5.940 | 5.990 | 5.840 | 6.000 | 6,521,594 | 38,586,376 | 5.9167 | 3.182 | 3.177 | 3.204 | 3.124 | 3.209 | 12,193,146 | 3.1646 | -0.50% |
| 2011-01-13 | 0 | 5.980 | 5.980 | 5.990 | 5.880 | 6.020 | 4,669,600 | 27,941,716 | 5.9837 | 3.198 | 3.198 | 3.204 | 3.145 | 3.220 | 8,730,552 | 3.2005 | 1.18% |
| 2011-01-12 | 0 | 5.910 | 5.910 | 5.920 | 5.850 | 5.920 | 4,261,600 | 25,027,955 | 5.8729 | 3.161 | 3.161 | 3.166 | 3.129 | 3.166 | 7,967,732 | 3.1412 | 0.34% |
| 2011-01-11 | 0 | 5.890 | 5.870 | 5.900 | 5.790 | 5.950 | 6,986,000 | 40,845,150 | 5.8467 | 3.150 | 3.140 | 3.156 | 3.097 | 3.182 | 13,061,426 | 3.1272 | -0.34% |
| 2011-01-10 | 0 | 5.910 | 5.900 | 5.910 | 5.870 | 5.990 | 2,642,200 | 15,674,530 | 5.9324 | 3.161 | 3.156 | 3.161 | 3.140 | 3.204 | 4,940,009 | 3.1730 | 0.00% |
| 2011-01-07 | 0 | 5.910 | 5.900 | 5.910 | 5.890 | 6.060 | 7,669,906 | 45,446,117 | 5.9253 | 3.161 | 3.156 | 3.161 | 3.150 | 3.241 | 14,340,096 | 3.1692 | -2.15% |
| 2011-01-06 | 0 | 6.040 | 6.030 | 6.040 | 6.000 | 6.150 | 3,449,800 | 20,958,706 | 6.0753 | 3.231 | 3.225 | 3.231 | 3.209 | 3.289 | 6,449,944 | 3.2494 | -0.66% |
| 2011-01-05 | 0 | 6.080 | 6.060 | 6.090 | 6.030 | 6.130 | 2,270,085 | 13,762,162 | 6.0624 | 3.252 | 3.241 | 3.257 | 3.225 | 3.279 | 4,244,281 | 3.2425 | -0.82% |
| 2011-01-04 | 0 | 6.130 | 6.130 | 6.140 | 6.060 | 6.150 | 5,963,243 | 36,398,428 | 6.1038 | 3.279 | 3.279 | 3.284 | 3.241 | 3.289 | 11,149,221 | 3.2647 | 0.99% |
| 2011-01-03 | 0 | 6.070 | 6.060 | 6.070 | 5.900 | 6.080 | 3,099,843 | 18,648,892 | 6.0161 | 3.247 | 3.241 | 3.247 | 3.156 | 3.252 | 5,795,644 | 3.2177 | 3.06% |
| 2010-12-31 | 0 | 5.890 | 5.880 | 5.950 | 5.880 | 6.040 | 5,800,000 | 34,375,374 | 5.9268 | 3.150 | 3.145 | 3.182 | 3.145 | 3.231 | 10,844,012 | 3.1700 | -1.83% |
| 2010-12-30 | 0 | 6.000 | 5.980 | 6.000 | 5.910 | 6.100 | 5,445,675 | 32,465,344 | 5.9617 | 3.209 | 3.198 | 3.209 | 3.161 | 3.263 | 10,181,546 | 3.1886 | -1.32% |
| 2010-12-29 | 0 | 6.080 | 6.070 | 6.080 | 5.830 | 6.100 | 9,946,000 | 59,666,710 | 5.9991 | 3.252 | 3.247 | 3.252 | 3.118 | 3.263 | 18,595,611 | 3.2086 | 4.29% |
| 2010-12-28 | 0 | 5.830 | 5.810 | 5.830 | 5.660 | 5.970 | 7,128,000 | 41,333,308 | 5.7987 | 3.118 | 3.108 | 3.118 | 3.027 | 3.193 | 13,326,917 | 3.1015 | 2.28% |
| 2010-12-24 | 0 | 5.700 | 5.680 | 5.690 | 5.620 | 5.730 | 1,808,800 | 10,297,586 | 5.6930 | 3.049 | 3.038 | 3.043 | 3.006 | 3.065 | 3,381,836 | 3.0450 | 0.88% |
| 2010-12-23 | 0 | 5.650 | 5.590 | 5.650 | 5.560 | 5.710 | 4,519,014 | 25,373,445 | 5.6148 | 3.022 | 2.990 | 3.022 | 2.974 | 3.054 | 8,449,007 | 3.0031 | -0.18% |
| 2010-12-22 | 0 | 5.660 | 5.660 | 5.670 | 5.560 | 5.810 | 12,181,000 | 68,694,485 | 5.6395 | 3.027 | 3.027 | 3.033 | 2.974 | 3.108 | 22,774,296 | 3.0163 | -1.74% |
| 2010-12-21 | 0 | 5.760 | 5.770 | 5.780 | 5.480 | 5.880 | 18,652,938 | 107,437,026 | 5.7598 | 3.081 | 3.086 | 3.091 | 2.931 | 3.145 | 34,874,602 | 3.0807 | 3.60% |
| 2010-12-20 | 0 | 5.560 | 5.520 | 5.570 | 5.480 | 5.700 | 7,834,400 | 43,312,809 | 5.5285 | 2.974 | 2.952 | 2.979 | 2.931 | 3.049 | 14,647,643 | 2.9570 | -1.59% |
| 2010-12-17 | 0 | 5.650 | 5.640 | 5.660 | 5.580 | 5.800 | 8,330,200 | 47,132,953 | 5.6581 | 3.022 | 3.017 | 3.027 | 2.985 | 3.102 | 15,574,619 | 3.0263 | -0.53% |
| 2010-12-16 | 0 | 5.680 | 5.670 | 5.690 | 5.630 | 5.950 | 11,785,000 | 67,359,515 | 5.7157 | 3.038 | 3.033 | 3.043 | 3.011 | 3.182 | 22,033,911 | 3.0571 | -3.57% |
| 2010-12-15 | 0 | 5.890 | 5.890 | 5.920 | 5.870 | 6.070 | 7,446,600 | 44,093,253 | 5.9213 | 3.150 | 3.150 | 3.166 | 3.140 | 3.247 | 13,922,590 | 3.1670 | -1.83% |
| 2010-12-14 | 0 | 6.000 | 5.990 | 6.010 | 5.940 | 6.060 | 4,307,600 | 25,761,483 | 5.9805 | 3.209 | 3.204 | 3.214 | 3.177 | 3.241 | 8,053,736 | 3.1987 | 0.50% |
| 2010-12-13 | 0 | 5.970 | 5.940 | 5.950 | 5.930 | 6.070 | 7,755,400 | 46,244,072 | 5.9628 | 3.193 | 3.177 | 3.182 | 3.172 | 3.247 | 14,499,940 | 3.1893 | 1.19% |
| 2010-12-10 | 0 | 5.900 | 5.890 | 5.900 | 5.700 | 6.130 | 12,339,827 | 73,003,762 | 5.9161 | 3.156 | 3.150 | 3.156 | 3.049 | 3.279 | 23,071,248 | 3.1643 | -3.59% |
| 2010-12-09 | 0 | 6.120 | 6.110 | 6.120 | 6.080 | 6.230 | 4,488,000 | 27,545,395 | 6.1376 | 3.273 | 3.268 | 3.273 | 3.252 | 3.332 | 8,391,022 | 3.2827 | -0.65% |
| 2010-12-08 | 0 | 6.160 | 6.150 | 6.160 | 6.070 | 6.450 | 4,844,000 | 29,906,010 | 6.1738 | 3.295 | 3.289 | 3.295 | 3.247 | 3.450 | 9,056,620 | 3.3021 | -2.99% |
| 2010-12-07 | 0 | 6.350 | 6.320 | 6.350 | 6.260 | 6.440 | 4,787,767 | 30,532,979 | 6.3773 | 3.396 | 3.380 | 3.396 | 3.348 | 3.444 | 8,951,483 | 3.4109 | 0.47% |
| 2010-12-06 | 0 | 6.320 | 6.290 | 6.330 | 6.270 | 6.480 | 4,916,000 | 31,280,510 | 6.3630 | 3.380 | 3.364 | 3.386 | 3.354 | 3.466 | 9,191,235 | 3.4033 | -1.25% |
| 2010-12-03 | 0 | 6.400 | 6.390 | 6.420 | 6.320 | 6.470 | 6,784,600 | 43,506,964 | 6.4126 | 3.423 | 3.418 | 3.434 | 3.380 | 3.461 | 12,684,877 | 3.4298 | 1.11% |
| 2010-12-02 | 0 | 6.330 | 6.310 | 6.340 | 6.220 | 6.400 | 9,130,062 | 57,782,697 | 6.3288 | 3.386 | 3.375 | 3.391 | 3.327 | 3.423 | 17,070,087 | 3.3850 | 0.00% |
| 2010-12-01 | 0 | 6.330 | 6.330 | 6.350 | 6.120 | 6.400 | 14,697,657 | 91,674,462 | 6.2374 | 3.386 | 3.386 | 3.396 | 3.273 | 3.423 | 27,479,582 | 3.3361 | 3.09% |
| 2010-11-30 | 0 | 6.140 | 6.140 | 6.150 | 6.130 | 6.220 | 11,499,945 | 70,891,495 | 6.1645 | 3.284 | 3.284 | 3.289 | 3.279 | 3.327 | 21,500,956 | 3.2971 | -0.32% |
| 2010-11-29 | 0 | 6.160 | 6.160 | 6.170 | 6.130 | 6.230 | 4,400,600 | 27,129,414 | 6.1649 | 3.295 | 3.295 | 3.300 | 3.279 | 3.332 | 8,227,614 | 3.2974 | -0.32% |
| 2010-11-26 | 0 | 6.180 | 6.180 | 6.190 | 6.120 | 6.220 | 7,869,600 | 48,540,528 | 6.1681 | 3.305 | 3.305 | 3.311 | 3.273 | 3.327 | 14,713,455 | 3.2991 | 0.32% |
| 2010-11-25 | 0 | 6.160 | 6.160 | 6.170 | 6.120 | 6.190 | 3,782,388 | 23,297,028 | 6.1593 | 3.295 | 3.295 | 3.300 | 3.273 | 3.311 | 7,071,769 | 3.2944 | -0.65% |
| 2010-11-24 | 0 | 6.200 | 6.180 | 6.200 | 6.100 | 6.200 | 10,591,000 | 65,195,385 | 6.1557 | 3.316 | 3.305 | 3.316 | 3.263 | 3.316 | 19,801,540 | 3.2924 | 0.00% |
| 2010-11-23 | 0 | 6.200 | 6.200 | 6.210 | 6.150 | 6.300 | 14,525,800 | 90,041,609 | 6.1987 | 3.316 | 3.316 | 3.321 | 3.289 | 3.370 | 27,158,268 | 3.3154 | -1.27% |
| 2010-11-22 | 0 | 6.280 | 6.270 | 6.280 | 6.140 | 6.280 | 15,696,230 | 98,202,429 | 6.2564 | 3.359 | 3.354 | 3.359 | 3.284 | 3.359 | 29,346,571 | 3.3463 | 0.64% |
| 2010-11-19 | 0 | 6.300 | 6.260 | 6.310 | 6.170 | 6.310 | 16,043,719 | 100,008,943 | 6.2335 | 3.338 | 3.316 | 3.343 | 3.269 | 3.343 | 30,284,682 | 3.3023 | 1.94% |
| 2010-11-18 | 0 | 6.180 | 6.160 | 6.200 | 6.020 | 6.220 | 13,786,669 | 84,709,956 | 6.1443 | 3.274 | 3.263 | 3.285 | 3.189 | 3.295 | 26,024,196 | 3.2550 | 2.66% |
| 2010-11-17 | 0 | 6.020 | 6.020 | 6.030 | 5.900 | 6.070 | 14,174,000 | 84,939,954 | 5.9927 | 3.189 | 3.189 | 3.194 | 3.126 | 3.216 | 26,755,335 | 3.1747 | 0.67% |
| 2010-11-16 | 0 | 5.980 | 5.970 | 6.000 | 5.900 | 6.170 | 26,171,811 | 156,759,996 | 5.9897 | 3.168 | 3.163 | 3.179 | 3.126 | 3.269 | 49,402,820 | 3.1731 | -2.61% |
| 2010-11-15 | 0 | 6.140 | 6.120 | 6.140 | 6.040 | 6.250 | 25,188,400 | 154,950,572 | 6.1517 | 3.253 | 3.242 | 3.253 | 3.200 | 3.311 | 47,546,500 | 3.2589 | 0.66% |
| 2010-11-12 | 0 | 6.100 | 6.090 | 6.100 | 6.010 | 6.200 | 31,625,205 | 191,924,338 | 6.0687 | 3.232 | 3.226 | 3.232 | 3.184 | 3.285 | 59,696,837 | 3.2150 | -1.61% |
| 2010-11-11 | 0 | 6.200 | 6.200 | 6.210 | 6.150 | 6.370 | 31,621,439 | 197,891,513 | 6.2581 | 3.285 | 3.285 | 3.290 | 3.258 | 3.375 | 59,689,728 | 3.3153 | -2.36% |
| 2010-11-10 | 0 | 6.350 | 6.320 | 6.350 | 6.280 | 6.500 | 46,184,000 | 294,777,611 | 6.3827 | 3.364 | 3.348 | 3.364 | 3.327 | 3.443 | 87,178,524 | 3.3813 | -3.93% |
| 2010-11-09 | 0 | 6.610 | 6.580 | 6.600 | 6.500 | 6.680 | 52,140,511 | 343,592,280 | 6.5897 | 3.502 | 3.486 | 3.496 | 3.443 | 3.539 | 98,422,241 | 3.4910 | -4.34% |
| 2010-11-08 | 0 | 6.910 | 6.880 | 6.910 | 6.600 | 7.290 | 48,822,900 | 337,141,243 | 6.9054 | 3.661 | 3.645 | 3.661 | 3.496 | 3.862 | 92,159,804 | 3.6582 | -1.43% |
| 2010-11-05 | 0 | 7.010 | 7.000 | 7.010 | 6.950 | 7.050 | 10,810,200 | 75,626,638 | 6.9959 | 3.714 | 3.708 | 3.714 | 3.682 | 3.735 | 20,405,709 | 3.7062 | 1.89% |
| 2010-11-04 | 0 | 6.880 | 6.860 | 6.880 | 6.790 | 7.020 | 9,020,800 | 62,229,323 | 6.8984 | 3.645 | 3.634 | 3.645 | 3.597 | 3.719 | 17,027,976 | 3.6545 | -0.29% |
| 2010-11-03 | 0 | 6.900 | 6.920 | 6.930 | 6.850 | 7.070 | 18,523,267 | 128,026,217 | 6.9116 | 3.655 | 3.666 | 3.671 | 3.629 | 3.745 | 34,965,163 | 3.6615 | 1.92% |
| 2010-11-02 | 0 | 6.770 | 6.780 | 6.790 | 6.650 | 6.820 | 10,382,300 | 70,263,077 | 6.7676 | 3.586 | 3.592 | 3.597 | 3.523 | 3.613 | 19,597,990 | 3.5852 | 1.35% |
| 2010-11-01 | 0 | 6.680 | 6.680 | 6.690 | 6.550 | 6.700 | 7,481,612 | 49,855,978 | 6.6638 | 3.539 | 3.539 | 3.544 | 3.470 | 3.549 | 14,122,551 | 3.5302 | 3.09% |
| 2010-10-29 | 0 | 6.480 | 6.450 | 6.500 | 6.400 | 6.650 | 7,850,904 | 50,680,378 | 6.4554 | 3.433 | 3.417 | 3.443 | 3.390 | 3.523 | 14,819,639 | 3.4198 | -0.46% |
| 2010-10-28 | 0 | 6.510 | 6.500 | 6.530 | 6.310 | 6.700 | 10,342,467 | 66,984,274 | 6.4766 | 3.449 | 3.443 | 3.459 | 3.343 | 3.549 | 19,522,800 | 3.4311 | -1.06% |
| 2010-10-27 | 0 | 6.580 | 6.580 | 6.590 | 6.570 | 6.820 | 11,633,353 | 77,648,773 | 6.6747 | 3.486 | 3.486 | 3.491 | 3.481 | 3.613 | 21,959,522 | 3.5360 | -3.38% |
| 2010-10-26 | 0 | 6.810 | 6.810 | 6.820 | 6.790 | 6.860 | 6,203,000 | 42,263,972 | 6.8135 | 3.608 | 3.608 | 3.613 | 3.597 | 3.634 | 11,708,998 | 3.6095 | 0.59% |
| 2010-10-25 | 0 | 6.770 | 6.770 | 6.780 | 6.700 | 6.900 | 4,974,200 | 33,794,163 | 6.7939 | 3.586 | 3.586 | 3.592 | 3.549 | 3.655 | 9,389,473 | 3.5992 | 0.74% |
| 2010-10-22 | 0 | 6.720 | 6.720 | 6.740 | 6.700 | 6.810 | 8,168,200 | 54,996,744 | 6.7330 | 3.560 | 3.560 | 3.571 | 3.549 | 3.608 | 15,418,578 | 3.5669 | -1.03% |
| 2010-10-21 | 0 | 6.790 | 6.750 | 6.790 | 6.680 | 6.950 | 14,269,200 | 96,196,372 | 6.7415 | 3.597 | 3.576 | 3.597 | 3.539 | 3.682 | 26,935,038 | 3.5714 | 0.00% |
| 2010-10-20 | 0 | 6.790 | 6.780 | 6.790 | 6.600 | 6.820 | 7,421,615 | 50,019,439 | 6.7397 | 3.597 | 3.592 | 3.597 | 3.496 | 3.613 | 14,009,299 | 3.5704 | -0.29% |
| 2010-10-19 | 0 | 6.810 | 6.790 | 6.810 | 6.640 | 6.850 | 13,368,400 | 90,594,294 | 6.7767 | 3.608 | 3.597 | 3.608 | 3.518 | 3.629 | 25,234,657 | 3.5901 | 2.71% |
| 2010-10-18 | 0 | 6.630 | 6.630 | 6.660 | 6.550 | 6.880 | 15,257,933 | 102,137,324 | 6.6940 | 3.512 | 3.512 | 3.528 | 3.470 | 3.645 | 28,801,405 | 3.5463 | -3.63% |
| 2010-10-15 | 0 | 6.880 | 6.890 | 6.900 | 6.830 | 6.990 | 9,738,400 | 67,063,902 | 6.8865 | 3.645 | 3.650 | 3.655 | 3.618 | 3.703 | 18,382,542 | 3.6482 | -1.15% |
| 2010-10-14 | 0 | 6.960 | 6.960 | 6.980 | 6.900 | 7.150 | 10,522,800 | 73,560,341 | 6.9906 | 3.687 | 3.687 | 3.698 | 3.655 | 3.788 | 19,863,203 | 3.7033 | -0.14% |
| 2010-10-13 | 0 | 6.970 | 6.960 | 6.970 | 6.750 | 6.970 | 14,443,715 | 99,346,084 | 6.8782 | 3.692 | 3.687 | 3.692 | 3.576 | 3.692 | 27,264,459 | 3.6438 | 4.03% |
| 2010-10-12 | 0 | 6.700 | 6.690 | 6.700 | 6.680 | 6.820 | 10,269,400 | 69,021,080 | 6.7210 | 3.549 | 3.544 | 3.549 | 3.539 | 3.613 | 19,384,876 | 3.5606 | -1.47% |
| 2010-10-11 | 0 | 6.800 | 6.800 | 6.810 | 6.760 | 6.950 | 10,398,939 | 71,128,570 | 6.8400 | 3.602 | 3.602 | 3.608 | 3.581 | 3.682 | 19,629,399 | 3.6236 | -1.16% |
| 2010-10-08 | 0 | 6.880 | 6.870 | 6.880 | 6.850 | 6.970 | 12,319,848 | 84,853,148 | 6.8875 | 3.645 | 3.639 | 3.645 | 3.629 | 3.692 | 23,255,373 | 3.6488 | -0.43% |
| 2010-10-07 | 0 | 6.910 | 6.870 | 6.930 | 6.830 | 7.020 | 14,142,301 | 97,793,363 | 6.9150 | 3.661 | 3.639 | 3.671 | 3.618 | 3.719 | 26,695,499 | 3.6633 | 0.14% |
| 2010-10-06 | 0 | 6.900 | 6.870 | 6.940 | 6.850 | 7.250 | 25,263,122 | 176,889,035 | 7.0019 | 3.655 | 3.639 | 3.677 | 3.629 | 3.841 | 47,687,547 | 3.7093 | 1.17% |
| 2010-10-05 | 0 | 6.820 | 6.820 | 6.840 | 6.720 | 7.070 | 21,830,431 | 149,677,376 | 6.8564 | 3.613 | 3.613 | 3.624 | 3.560 | 3.745 | 41,207,881 | 3.6323 | -2.57% |
| 2010-10-04 | 0 | 7.000 | 6.990 | 7.000 | 6.910 | 7.150 | 39,109,077 | 275,083,269 | 7.0337 | 3.708 | 3.703 | 3.708 | 3.661 | 3.788 | 73,823,654 | 3.7262 | 2.19% |
| 2010-09-30 | 0 | 6.850 | 6.840 | 6.870 | 6.450 | 6.960 | 65,714,538 | 444,293,658 | 6.7610 | 3.629 | 3.624 | 3.639 | 3.417 | 3.687 | 124,045,047 | 3.5817 | 7.87% |
| 2010-09-29 | 0 | 6.350 | 6.340 | 6.350 | 5.910 | 6.490 | 73,197,800 | 459,104,918 | 6.2721 | 3.364 | 3.359 | 3.364 | 3.131 | 3.438 | 138,170,712 | 3.3227 | 10.63% |
| 2010-09-28 | 0 | 5.740 | 5.750 | 5.760 | 5.730 | 5.880 | 18,273,647 | 105,575,105 | 5.7775 | 3.041 | 3.046 | 3.051 | 3.036 | 3.115 | 34,493,971 | 3.0607 | -1.37% |
| 2010-09-27 | 0 | 5.820 | 5.820 | 5.830 | 5.680 | 5.860 | 24,230,981 | 140,556,343 | 5.8007 | 3.083 | 3.083 | 3.089 | 3.009 | 3.104 | 45,739,242 | 3.0730 | 3.19% |
| 2010-09-24 | 0 | 5.640 | 5.650 | 5.660 | 5.590 | 5.760 | 19,281,305 | 108,839,561 | 5.6448 | 2.988 | 2.993 | 2.998 | 2.961 | 3.051 | 36,396,062 | 2.9904 | -2.25% |
| 2010-09-22 | 0 | 5.770 | 5.760 | 5.770 | 5.760 | 5.910 | 10,985,934 | 63,963,381 | 5.8223 | 3.057 | 3.051 | 3.057 | 3.051 | 3.131 | 20,737,431 | 3.0844 | -0.52% |
| 2010-09-21 | 0 | 5.800 | 5.790 | 5.810 | 5.730 | 5.850 | 14,504,309 | 83,702,281 | 5.7709 | 3.073 | 3.067 | 3.078 | 3.036 | 3.099 | 27,378,838 | 3.0572 | 1.93% |
| 2010-09-20 | 0 | 5.690 | 5.680 | 5.690 | 5.610 | 5.900 | 32,182,435 | 183,204,614 | 5.6927 | 3.014 | 3.009 | 3.014 | 2.972 | 3.126 | 60,748,683 | 3.0158 | -3.56% |
| 2010-09-17 | 0 | 5.900 | 5.920 | 5.940 | 5.880 | 6.040 | 15,186,524 | 90,385,334 | 5.9517 | 3.126 | 3.136 | 3.147 | 3.115 | 3.200 | 28,666,611 | 3.1530 | -1.34% |
| 2010-09-16 | 0 | 5.980 | 5.970 | 5.980 | 5.920 | 6.090 | 19,607,990 | 117,345,271 | 5.9846 | 3.168 | 3.163 | 3.168 | 3.136 | 3.226 | 37,012,724 | 3.1704 | -1.97% |
| 2010-09-15 | 0 | 6.100 | 6.080 | 6.100 | 6.030 | 6.130 | 16,011,395 | 97,467,092 | 6.0874 | 3.232 | 3.221 | 3.232 | 3.194 | 3.247 | 30,223,666 | 3.2249 | 2.35% |
| 2010-09-14 | 0 | 5.960 | 5.920 | 5.960 | 5.840 | 6.020 | 11,837,000 | 70,527,324 | 5.9582 | 3.157 | 3.136 | 3.157 | 3.094 | 3.189 | 22,343,933 | 3.1564 | 2.05% |
| 2010-09-13 | 0 | 5.840 | 5.840 | 5.850 | 5.780 | 5.870 | 4,729,519 | 27,495,323 | 5.8136 | 3.094 | 3.094 | 3.099 | 3.062 | 3.110 | 8,927,605 | 3.0798 | 1.21% |
| 2010-09-10 | 0 | 5.770 | 5.760 | 5.770 | 5.730 | 5.950 | 10,358,800 | 60,034,914 | 5.7955 | 3.057 | 3.051 | 3.057 | 3.036 | 3.152 | 19,553,631 | 3.0703 | -0.86% |
| 2010-09-09 | 0 | 5.820 | 5.820 | 5.850 | 5.800 | 5.980 | 10,329,000 | 60,856,590 | 5.8918 | 3.083 | 3.083 | 3.099 | 3.073 | 3.168 | 19,497,380 | 3.1213 | 0.17% |
| 2010-09-08 | 0 | 5.810 | 5.810 | 5.830 | 5.770 | 5.930 | 9,803,020 | 56,976,604 | 5.8121 | 3.078 | 3.078 | 3.089 | 3.057 | 3.141 | 18,504,521 | 3.0791 | -3.17% |
| 2010-09-07 | 0 | 6.000 | 6.000 | 6.010 | 5.800 | 6.030 | 18,744,060 | 111,934,348 | 5.9717 | 3.179 | 3.179 | 3.184 | 3.073 | 3.194 | 35,381,939 | 3.1636 | 2.74% |
| 2010-09-06 | 0 | 5.840 | 5.830 | 5.850 | 5.720 | 5.850 | 14,046,408 | 81,597,101 | 5.8091 | 3.094 | 3.089 | 3.099 | 3.030 | 3.099 | 26,514,488 | 3.0775 | 3.91% |
| 2010-09-03 | 0 | 5.620 | 5.610 | 5.620 | 5.520 | 5.720 | 6,826,000 | 38,192,383 | 5.5951 | 2.977 | 2.972 | 2.977 | 2.924 | 3.030 | 12,884,995 | 2.9641 | -0.53% |
| 2010-09-02 | 0 | 5.650 | 5.650 | 5.660 | 5.570 | 5.680 | 12,899,983 | 72,711,750 | 5.6366 | 2.993 | 2.993 | 2.998 | 2.951 | 3.009 | 24,350,456 | 2.9861 | 2.36% |
| 2010-09-01 | 0 | 5.520 | 5.510 | 5.530 | 5.380 | 5.600 | 16,584,399 | 91,014,123 | 5.4879 | 2.924 | 2.919 | 2.930 | 2.850 | 2.967 | 31,305,288 | 2.9073 | 2.22% |
| 2010-08-31 | 0 | 5.400 | 5.390 | 5.400 | 5.250 | 5.400 | 11,316,000 | 60,431,006 | 5.3403 | 2.861 | 2.855 | 2.861 | 2.781 | 2.861 | 21,360,475 | 2.8291 | 0.37% |
| 2010-08-30 | 0 | 5.380 | 5.380 | 5.390 | 5.310 | 5.430 | 9,962,014 | 53,604,987 | 5.3809 | 2.850 | 2.850 | 2.855 | 2.813 | 2.877 | 18,804,644 | 2.8506 | 2.48% |
| 2010-08-27 | 0 | 5.250 | 5.240 | 5.250 | 5.220 | 5.320 | 10,223,577 | 53,910,848 | 5.2732 | 2.781 | 2.776 | 2.781 | 2.765 | 2.818 | 19,298,379 | 2.7935 | -1.69% |
| 2010-08-26 | 0 | 5.340 | 5.310 | 5.340 | 5.250 | 5.400 | 7,000,573 | 37,097,498 | 5.2992 | 2.829 | 2.813 | 2.829 | 2.781 | 2.861 | 13,214,525 | 2.8073 | -0.93% |
| 2010-08-25 | 0 | 5.390 | 5.380 | 5.390 | 5.100 | 5.490 | 32,186,286 | 169,086,037 | 5.2534 | 2.855 | 2.850 | 2.855 | 2.702 | 2.908 | 60,755,953 | 2.7830 | -1.82% |
| 2010-08-24 | 0 | 5.490 | 5.490 | 5.500 | 5.440 | 5.680 | 7,588,249 | 42,345,039 | 5.5803 | 2.908 | 2.908 | 2.914 | 2.882 | 3.009 | 14,323,843 | 2.9563 | -3.00% |
| 2010-08-23 | 0 | 5.660 | 5.650 | 5.660 | 5.620 | 5.760 | 5,585,533 | 31,619,469 | 5.6610 | 2.998 | 2.993 | 2.998 | 2.977 | 3.051 | 10,543,446 | 2.9990 | -1.05% |
| 2010-08-20 | 0 | 5.720 | 5.700 | 5.720 | 5.660 | 5.750 | 10,479,600 | 59,762,388 | 5.7027 | 3.030 | 3.020 | 3.030 | 2.998 | 3.046 | 19,781,657 | 3.0211 | -0.69% |
| 2010-08-19 | 0 | 5.760 | 5.750 | 5.760 | 5.740 | 5.790 | 6,424,382 | 37,002,923 | 5.7598 | 3.051 | 3.046 | 3.051 | 3.041 | 3.067 | 12,126,887 | 3.0513 | 0.17% |
| 2010-08-18 | 0 | 5.750 | 5.740 | 5.750 | 5.720 | 5.800 | 7,162,600 | 41,222,143 | 5.7552 | 3.046 | 3.041 | 3.046 | 3.030 | 3.073 | 13,520,373 | 3.0489 | 0.35% |
| 2010-08-17 | 0 | 5.730 | 5.720 | 5.730 | 5.660 | 5.750 | 10,292,594 | 58,785,822 | 5.7115 | 3.036 | 3.030 | 3.036 | 2.998 | 3.046 | 19,428,658 | 3.0257 | 0.35% |
| 2010-08-16 | 0 | 5.710 | 5.690 | 5.710 | 5.650 | 5.770 | 5,036,900 | 28,715,006 | 5.7009 | 3.025 | 3.014 | 3.025 | 2.993 | 3.057 | 9,507,828 | 3.0201 | -1.04% |
| 2010-08-13 | 0 | 5.770 | 5.750 | 5.760 | 5.650 | 5.780 | 6,306,600 | 36,038,182 | 5.7144 | 3.057 | 3.046 | 3.051 | 2.993 | 3.062 | 11,904,557 | 3.0273 | 1.23% |
| 2010-08-12 | 0 | 5.700 | 5.700 | 5.710 | 5.580 | 5.750 | 13,464,868 | 75,997,359 | 5.6441 | 3.020 | 3.020 | 3.025 | 2.956 | 3.046 | 25,416,753 | 2.9900 | -1.72% |
| 2010-08-11 | 0 | 5.800 | 5.790 | 5.800 | 5.680 | 6.120 | 16,234,127 | 96,277,210 | 5.9305 | 3.073 | 3.067 | 3.073 | 3.009 | 3.242 | 30,644,103 | 3.1418 | -3.01% |
| 2010-08-10 | 0 | 5.980 | 5.980 | 5.990 | 5.890 | 6.030 | 17,470,113 | 103,987,757 | 5.9523 | 3.168 | 3.168 | 3.173 | 3.120 | 3.194 | 32,977,193 | 3.1533 | 1.70% |
| 2010-08-09 | 0 | 5.880 | 5.870 | 5.890 | 5.820 | 5.960 | 7,515,712 | 44,115,496 | 5.8698 | 3.115 | 3.110 | 3.120 | 3.083 | 3.157 | 14,186,919 | 3.1096 | 1.73% |
| 2010-08-06 | 0 | 5.860 | 5.850 | 5.860 | 5.790 | 5.870 | 3,364,312 | 19,637,896 | 5.8371 | 3.062 | 3.057 | 3.062 | 3.025 | 3.067 | 6,438,490 | 3.0501 | 0.00% |
| 2010-08-05 | 0 | 5.860 | 5.850 | 5.860 | 5.770 | 5.900 | 8,387,700 | 48,883,796 | 5.8280 | 3.062 | 3.057 | 3.062 | 3.015 | 3.083 | 16,052,055 | 3.0453 | 1.03% |
| 2010-08-04 | 0 | 5.800 | 5.790 | 5.800 | 5.740 | 5.890 | 6,447,600 | 37,411,927 | 5.8025 | 3.031 | 3.025 | 3.031 | 2.999 | 3.078 | 12,339,167 | 3.0320 | -0.17% |
| 2010-08-03 | 0 | 5.810 | 5.800 | 5.810 | 5.720 | 5.960 | 15,925,966 | 93,431,062 | 5.8666 | 3.036 | 3.031 | 3.036 | 2.989 | 3.114 | 30,478,496 | 3.0655 | -0.34% |
| 2010-08-02 | 0 | 5.830 | 5.820 | 5.830 | 5.750 | 5.920 | 12,147,719 | 71,030,044 | 5.8472 | 3.046 | 3.041 | 3.046 | 3.005 | 3.093 | 23,247,833 | 3.0553 | 2.10% |
| 2010-07-30 | 0 | 5.710 | 5.700 | 5.710 | 5.690 | 5.800 | 7,526,000 | 43,123,132 | 5.7299 | 2.984 | 2.978 | 2.984 | 2.973 | 3.031 | 14,402,967 | 2.9940 | -0.87% |
| 2010-07-29 | 0 | 5.760 | 5.740 | 5.770 | 5.660 | 5.800 | 7,593,624 | 43,724,563 | 5.7581 | 3.010 | 2.999 | 3.015 | 2.958 | 3.031 | 14,532,383 | 3.0088 | 1.59% |
| 2010-07-28 | 0 | 5.670 | 5.660 | 5.670 | 5.630 | 5.810 | 7,785,559 | 44,491,557 | 5.7146 | 2.963 | 2.958 | 2.963 | 2.942 | 3.036 | 14,899,701 | 2.9861 | -0.70% |
| 2010-07-27 | 0 | 5.710 | 5.710 | 5.720 | 5.660 | 5.900 | 6,432,375 | 36,827,023 | 5.7253 | 2.984 | 2.984 | 2.989 | 2.958 | 3.083 | 12,310,030 | 2.9916 | -0.87% |
| 2010-07-26 | 0 | 5.760 | 5.760 | 5.770 | 5.640 | 5.900 | 6,633,730 | 38,058,731 | 5.7372 | 3.010 | 3.010 | 3.015 | 2.947 | 3.083 | 12,695,375 | 2.9978 | -1.37% |
| 2010-07-23 | 0 | 5.840 | 5.830 | 5.840 | 5.790 | 5.900 | 15,188,400 | 88,761,230 | 5.8440 | 3.052 | 3.046 | 3.052 | 3.025 | 3.083 | 29,066,971 | 3.0537 | 1.57% |
| 2010-07-22 | 0 | 5.750 | 5.740 | 5.750 | 5.600 | 5.800 | 6,317,000 | 36,040,132 | 5.7053 | 3.005 | 2.999 | 3.005 | 2.926 | 3.031 | 12,089,230 | 2.9812 | -0.17% |
| 2010-07-21 | 0 | 5.760 | 5.760 | 5.780 | 5.550 | 5.780 | 22,938,058 | 130,690,503 | 5.6975 | 3.010 | 3.010 | 3.020 | 2.900 | 3.020 | 43,897,965 | 2.9771 | 5.49% |
| 2010-07-20 | 0 | 5.460 | 5.450 | 5.460 | 5.310 | 5.500 | 10,526,419 | 57,168,078 | 5.4309 | 2.853 | 2.848 | 2.853 | 2.775 | 2.874 | 20,145,052 | 2.8378 | 2.06% |
| 2010-07-19 | 0 | 5.350 | 5.350 | 5.360 | 5.310 | 5.450 | 8,162,981 | 43,750,896 | 5.3597 | 2.796 | 2.796 | 2.801 | 2.775 | 2.848 | 15,621,996 | 2.8006 | -2.19% |
| 2010-07-16 | 0 | 5.470 | 5.440 | 5.470 | 5.360 | 5.500 | 6,855,001 | 37,116,872 | 5.4146 | 2.858 | 2.843 | 2.858 | 2.801 | 2.874 | 13,118,835 | 2.8293 | -0.18% |
| 2010-07-15 | 0 | 5.480 | 5.470 | 5.480 | 5.430 | 5.640 | 18,210,729 | 100,994,901 | 5.5459 | 2.863 | 2.858 | 2.863 | 2.837 | 2.947 | 34,850,987 | 2.8979 | -2.14% |
| 2010-07-14 | 0 | 5.600 | 5.570 | 5.600 | 5.550 | 5.760 | 12,697,229 | 71,690,199 | 5.6461 | 2.926 | 2.910 | 2.926 | 2.900 | 3.010 | 24,299,464 | 2.9503 | 0.54% |
| 2010-07-13 | 0 | 5.570 | 5.520 | 5.660 | 5.450 | 5.680 | 13,359,200 | 73,943,754 | 5.5350 | 2.910 | 2.884 | 2.958 | 2.848 | 2.968 | 25,566,319 | 2.8922 | -1.07% |
| 2010-07-12 | 0 | 5.630 | 5.630 | 5.640 | 5.510 | 5.920 | 12,982,936 | 74,633,964 | 5.7486 | 2.942 | 2.942 | 2.947 | 2.879 | 3.093 | 24,846,239 | 3.0038 | -1.57% |
| 2010-07-09 | 0 | 5.720 | 5.690 | 5.700 | 5.550 | 5.780 | 19,806,331 | 112,571,253 | 5.6836 | 2.989 | 2.973 | 2.978 | 2.900 | 3.020 | 37,904,588 | 2.9699 | 3.81% |
| 2010-07-08 | 0 | 5.510 | 5.470 | 5.500 | 5.400 | 5.580 | 21,301,200 | 117,386,302 | 5.5108 | 2.879 | 2.858 | 2.874 | 2.822 | 2.916 | 40,765,410 | 2.8796 | 4.36% |
| 2010-07-07 | 0 | 5.280 | 5.300 | 5.330 | 5.240 | 5.490 | 12,730,000 | 68,132,732 | 5.3521 | 2.759 | 2.769 | 2.785 | 2.738 | 2.869 | 24,362,180 | 2.7967 | -4.86% |
| 2010-07-06 | 0 | 5.550 | 5.550 | 5.560 | 5.180 | 5.550 | 16,429,600 | 89,647,390 | 5.4565 | 2.900 | 2.900 | 2.905 | 2.707 | 2.900 | 31,442,331 | 2.8512 | 5.31% |
| 2010-07-05 | 0 | 5.270 | 5.270 | 5.280 | 5.160 | 5.550 | 17,541,700 | 92,721,494 | 5.2858 | 2.754 | 2.754 | 2.759 | 2.696 | 2.900 | 33,570,625 | 2.7620 | -4.53% |
| 2010-07-02 | 0 | 5.520 | 5.500 | 5.520 | 5.500 | 5.800 | 27,010,278 | 151,676,266 | 5.6155 | 2.884 | 2.874 | 2.884 | 2.874 | 3.031 | 51,691,222 | 2.9343 | -5.15% |
| 2010-06-30 | 0 | 5.820 | 5.800 | 5.820 | 5.700 | 5.830 | 10,431,689 | 60,053,012 | 5.7568 | 3.041 | 3.031 | 3.041 | 2.978 | 3.046 | 19,963,762 | 3.0081 | -1.52% |
| 2010-06-29 | 0 | 5.910 | 5.910 | 5.940 | 5.810 | 6.160 | 14,427,434 | 85,561,070 | 5.9304 | 3.088 | 3.088 | 3.104 | 3.036 | 3.219 | 27,610,663 | 3.0988 | -1.50% |
| 2010-06-28 | 0 | 6.000 | 6.000 | 6.010 | 5.980 | 6.220 | 8,732,400 | 52,969,536 | 6.0659 | 3.135 | 3.135 | 3.140 | 3.125 | 3.250 | 16,711,728 | 3.1696 | -2.12% |
| 2010-06-25 | 0 | 6.130 | 6.130 | 6.140 | 5.870 | 6.150 | 16,289,000 | 98,380,254 | 6.0397 | 3.203 | 3.203 | 3.208 | 3.067 | 3.214 | 31,173,256 | 3.1559 | 3.72% |
| 2010-06-24 | 0 | 5.910 | 5.910 | 5.920 | 5.850 | 6.320 | 27,067,588 | 165,954,555 | 6.1311 | 3.088 | 3.088 | 3.093 | 3.057 | 3.302 | 51,800,900 | 3.2037 | -4.68% |
| 2010-06-23 | 0 | 6.200 | 6.180 | 6.200 | 6.130 | 6.380 | 17,068,284 | 105,922,188 | 6.2058 | 3.240 | 3.229 | 3.240 | 3.203 | 3.334 | 32,664,620 | 3.2427 | -3.58% |
| 2010-06-22 | 0 | 6.430 | 6.430 | 6.440 | 6.400 | 6.850 | 22,706,376 | 149,682,608 | 6.5921 | 3.360 | 3.360 | 3.365 | 3.344 | 3.579 | 43,454,581 | 3.4446 | -3.89% |
| 2010-06-21 | 0 | 6.690 | 6.680 | 6.700 | 6.460 | 6.800 | 20,696,000 | 137,679,616 | 6.6525 | 3.496 | 3.491 | 3.501 | 3.376 | 3.553 | 39,607,202 | 3.4761 | 6.87% |
| 2010-06-18 | 0 | 6.260 | 6.260 | 6.290 | 6.070 | 6.300 | 12,016,815 | 74,720,837 | 6.2180 | 3.271 | 3.271 | 3.287 | 3.172 | 3.292 | 22,997,314 | 3.2491 | 3.47% |
| 2010-06-17 | 0 | 6.050 | 6.030 | 6.060 | 5.950 | 6.100 | 5,637,844 | 34,063,363 | 6.0419 | 3.161 | 3.151 | 3.167 | 3.109 | 3.187 | 10,789,487 | 3.1571 | 1.17% |
| 2010-06-15 | 0 | 5.980 | 5.970 | 5.980 | 5.760 | 6.020 | 7,084,800 | 41,900,372 | 5.9141 | 3.125 | 3.120 | 3.125 | 3.010 | 3.146 | 13,558,615 | 3.0903 | 4.18% |
| 2010-06-14 | 0 | 5.740 | 5.750 | 5.760 | 5.720 | 5.900 | 5,396,653 | 31,249,726 | 5.7906 | 2.999 | 3.005 | 3.010 | 2.989 | 3.083 | 10,327,905 | 3.0258 | 0.35% |
| 2010-06-11 | 0 | 5.720 | 5.700 | 5.720 | 5.480 | 5.730 | 9,469,427 | 53,344,725 | 5.6334 | 2.989 | 2.978 | 2.989 | 2.863 | 2.994 | 18,122,222 | 2.9436 | 7.52% |
| 2010-06-10 | 0 | 5.320 | 5.330 | 5.380 | 5.310 | 5.490 | 4,421,100 | 23,756,510 | 5.3734 | 2.780 | 2.785 | 2.811 | 2.775 | 2.869 | 8,460,930 | 2.8078 | -1.30% |
| 2010-06-09 | 0 | 5.390 | 5.390 | 5.450 | 5.310 | 5.450 | 11,276,027 | 60,650,937 | 5.3788 | 2.816 | 2.816 | 2.848 | 2.775 | 2.848 | 21,579,623 | 2.8106 | 0.00% |
| 2010-06-08 | 0 | 5.390 | 5.390 | 5.400 | 5.280 | 5.600 | 14,462,400 | 77,857,520 | 5.3834 | 2.816 | 2.816 | 2.822 | 2.759 | 2.926 | 27,677,580 | 2.8130 | -2.71% |
| 2010-06-07 | 0 | 5.540 | 5.530 | 5.550 | 5.450 | 5.610 | 12,443,200 | 68,444,846 | 5.5006 | 2.895 | 2.890 | 2.900 | 2.848 | 2.931 | 23,813,313 | 2.8742 | -4.48% |
| 2010-06-04 | 0 | 5.800 | 5.800 | 5.820 | 5.660 | 5.870 | 3,926,166 | 22,751,439 | 5.7948 | 3.031 | 3.031 | 3.041 | 2.958 | 3.067 | 7,513,744 | 3.0280 | -0.34% |
| 2010-06-03 | 0 | 5.820 | 5.810 | 5.820 | 5.770 | 5.920 | 5,669,675 | 33,102,465 | 5.8385 | 3.041 | 3.036 | 3.041 | 3.015 | 3.093 | 10,850,404 | 3.0508 | 2.83% |
| 2010-06-02 | 0 | 5.660 | 5.650 | 5.700 | 5.570 | 5.960 | 8,813,700 | 50,319,934 | 5.7093 | 2.958 | 2.952 | 2.978 | 2.910 | 3.114 | 16,867,317 | 2.9833 | -4.07% |
| 2010-06-01 | 0 | 5.900 | 5.900 | 5.910 | 5.870 | 6.170 | 9,141,700 | 54,435,353 | 5.9546 | 3.083 | 3.083 | 3.088 | 3.067 | 3.224 | 17,495,031 | 3.1115 | -4.07% |
| 2010-05-31 | 0 | 6.150 | 6.140 | 6.150 | 5.900 | 6.150 | 13,218,200 | 80,327,036 | 6.0770 | 3.214 | 3.208 | 3.214 | 3.083 | 3.214 | 25,296,478 | 3.1754 | 3.54% |
| 2010-05-28 | 0 | 5.940 | 5.910 | 5.960 | 5.830 | 6.100 | 13,682,980 | 81,359,357 | 5.9460 | 3.104 | 3.088 | 3.114 | 3.046 | 3.187 | 26,185,956 | 3.1070 | 3.30% |
| 2010-05-27 | 0 | 5.750 | 5.740 | 5.770 | 5.170 | 5.830 | 45,812,027 | 252,603,355 | 5.5139 | 3.005 | 2.999 | 3.015 | 2.701 | 3.046 | 87,673,280 | 2.8812 | 5.70% |
| 2010-05-26 | 0 | 5.440 | 5.180 | 5.200 | 5.200 | 5.690 | 68,752,482 | 380,363,078 | 5.5324 | 2.843 | 2.707 | 2.717 | 2.717 | 2.973 | 131,575,833 | 2.8908 | 3.42% |
| 2010-05-25 | 0 | 5.260 | 5.260 | 5.320 | 5.200 | 5.560 | 20,162,200 | 107,765,767 | 5.3449 | 2.749 | 2.749 | 2.780 | 2.717 | 2.905 | 38,585,636 | 2.7929 | -6.07% |
| 2010-05-24 | 0 | 5.600 | 5.590 | 5.600 | 5.350 | 5.650 | 14,852,700 | 82,551,767 | 5.5580 | 2.926 | 2.921 | 2.926 | 2.796 | 2.952 | 28,424,521 | 2.9042 | 4.48% |
| 2010-05-20 | 0 | 5.360 | 5.330 | 5.360 | 4.980 | 5.650 | 22,893,200 | 121,431,146 | 5.3042 | 2.801 | 2.785 | 2.801 | 2.602 | 2.952 | 43,812,118 | 2.7716 | 0.56% |
| 2010-05-19 | 0 | 5.330 | 5.320 | 5.330 | 5.300 | 5.690 | 33,341,600 | 180,755,314 | 5.4213 | 2.785 | 2.780 | 2.785 | 2.769 | 2.973 | 63,807,860 | 2.8328 | -8.26% |
| 2010-05-18 | 0 | 5.810 | 5.810 | 5.840 | 5.750 | 6.130 | 25,693,599 | 151,469,290 | 5.8952 | 3.036 | 3.036 | 3.052 | 3.005 | 3.203 | 49,171,413 | 3.0804 | -4.75% |
| 2010-05-17 | 0 | 6.100 | 6.030 | 6.110 | 5.900 | 6.300 | 18,005,200 | 109,038,166 | 6.0559 | 3.187 | 3.151 | 3.193 | 3.083 | 3.292 | 34,457,653 | 3.1644 | -6.01% |
| 2010-05-14 | 0 | 6.490 | 6.480 | 6.490 | 6.410 | 6.590 | 9,455,200 | 61,494,162 | 6.5037 | 3.391 | 3.386 | 3.391 | 3.349 | 3.443 | 18,094,995 | 3.3984 | -2.11% |
| 2010-05-13 | 0 | 6.630 | 6.620 | 6.640 | 6.510 | 6.780 | 11,866,485 | 78,581,228 | 6.6221 | 3.464 | 3.459 | 3.470 | 3.402 | 3.543 | 22,709,619 | 3.4603 | 0.45% |
| 2010-05-12 | 0 | 6.600 | 6.610 | 6.620 | 6.530 | 6.790 | 17,394,905 | 115,748,560 | 6.6542 | 3.449 | 3.454 | 3.459 | 3.412 | 3.548 | 33,289,694 | 3.4770 | 1.54% |
| 2010-05-11 | 0 | 6.500 | 6.500 | 6.510 | 6.400 | 6.660 | 14,307,700 | 93,192,230 | 6.5134 | 3.396 | 3.396 | 3.402 | 3.344 | 3.480 | 27,381,521 | 3.4035 | 1.56% |
| 2010-05-10 | 0 | 6.400 | 6.390 | 6.400 | 6.120 | 6.400 | 9,761,000 | 61,170,848 | 6.2669 | 3.344 | 3.339 | 3.344 | 3.198 | 3.344 | 18,680,223 | 3.2746 | 4.40% |
| 2010-05-07 | 0 | 6.130 | 6.130 | 6.160 | 5.800 | 6.390 | 22,893,731 | 140,233,927 | 6.1254 | 3.203 | 3.203 | 3.219 | 3.031 | 3.339 | 43,813,134 | 3.2007 | -2.85% |
| 2010-05-06 | 0 | 6.310 | 6.300 | 6.310 | 6.080 | 6.750 | 27,557,339 | 174,907,847 | 6.3471 | 3.297 | 3.292 | 3.297 | 3.177 | 3.527 | 52,738,166 | 3.3165 | -7.07% |
| 2010-05-05 | 0 | 6.790 | 6.770 | 6.790 | 6.730 | 6.990 | 17,918,178 | 122,567,119 | 6.8404 | 3.548 | 3.538 | 3.548 | 3.517 | 3.652 | 34,291,114 | 3.5743 | -4.23% |
| 2010-05-04 | 0 | 7.090 | 7.080 | 7.090 | 6.940 | 7.140 | 14,858,751 | 104,612,670 | 7.0405 | 3.705 | 3.700 | 3.705 | 3.626 | 3.731 | 28,436,101 | 3.6789 | 2.16% |
| 2010-05-03 | 0 | 6.940 | 6.910 | 6.940 | 6.790 | 6.950 | 6,925,400 | 47,662,031 | 6.8822 | 3.626 | 3.611 | 3.626 | 3.548 | 3.632 | 13,253,562 | 3.5962 | 0.43% |
| 2010-04-30 | 0 | 6.910 | 6.890 | 6.910 | 6.710 | 6.910 | 10,452,473 | 71,516,415 | 6.8421 | 3.611 | 3.600 | 3.611 | 3.506 | 3.611 | 20,003,537 | 3.5752 | 3.44% |
| 2010-04-29 | 0 | 6.680 | 6.650 | 6.700 | 6.580 | 6.890 | 9,114,434 | 61,139,916 | 6.7080 | 3.491 | 3.475 | 3.501 | 3.438 | 3.600 | 17,442,850 | 3.5052 | -2.20% |
| 2010-04-28 | 0 | 6.830 | 6.800 | 6.840 | 6.620 | 6.840 | 7,301,000 | 49,221,867 | 6.7418 | 3.569 | 3.553 | 3.574 | 3.459 | 3.574 | 13,972,371 | 3.5228 | -1.01% |
| 2010-04-27 | 0 | 6.900 | 6.900 | 6.920 | 6.820 | 6.960 | 8,227,472 | 56,715,774 | 6.8935 | 3.605 | 3.605 | 3.616 | 3.564 | 3.637 | 15,745,417 | 3.6020 | -0.72% |
| 2010-04-26 | 0 | 6.950 | 6.940 | 6.950 | 6.840 | 7.000 | 16,135,900 | 112,088,013 | 6.9465 | 3.632 | 3.626 | 3.632 | 3.574 | 3.658 | 30,880,259 | 3.6298 | 1.91% |
| 2010-04-23 | 0 | 6.820 | 6.800 | 6.820 | 6.700 | 6.850 | 10,311,000 | 70,015,788 | 6.7904 | 3.564 | 3.553 | 3.564 | 3.501 | 3.579 | 19,732,792 | 3.5482 | 1.04% |
| 2010-04-22 | 0 | 6.750 | 6.760 | 6.770 | 6.550 | 6.800 | 12,835,308 | 85,916,252 | 6.6937 | 3.527 | 3.532 | 3.538 | 3.423 | 3.553 | 24,563,714 | 3.4977 | 1.35% |
| 2010-04-21 | 0 | 6.660 | 6.630 | 6.660 | 6.520 | 6.800 | 11,806,312 | 78,292,476 | 6.6314 | 3.480 | 3.464 | 3.480 | 3.407 | 3.553 | 22,594,462 | 3.4651 | 2.46% |
| 2010-04-20 | 0 | 6.500 | 6.500 | 6.520 | 6.400 | 6.560 | 10,940,800 | 70,687,390 | 6.4609 | 3.396 | 3.396 | 3.407 | 3.344 | 3.428 | 20,938,079 | 3.3760 | 1.40% |
| 2010-04-19 | 0 | 6.410 | 6.390 | 6.420 | 6.350 | 6.500 | 12,183,791 | 78,236,168 | 6.4213 | 3.349 | 3.339 | 3.355 | 3.318 | 3.396 | 23,316,867 | 3.3553 | -2.44% |
| 2010-04-16 | 0 | 6.570 | 6.570 | 6.580 | 6.450 | 6.600 | 7,084,000 | 46,130,876 | 6.5120 | 3.433 | 3.433 | 3.438 | 3.370 | 3.449 | 13,557,084 | 3.4027 | -1.05% |
| 2010-04-15 | 0 | 6.640 | 6.630 | 6.640 | 6.460 | 6.720 | 12,972,867 | 85,224,814 | 6.5695 | 3.470 | 3.464 | 3.470 | 3.376 | 3.511 | 24,826,970 | 3.4328 | 1.37% |
| 2010-04-14 | 0 | 6.550 | 6.560 | 6.600 | 6.520 | 6.780 | 13,118,016 | 87,096,797 | 6.6395 | 3.423 | 3.428 | 3.449 | 3.407 | 3.543 | 25,104,750 | 3.4693 | 0.31% |
| 2010-04-13 | 0 | 6.530 | 6.530 | 6.550 | 6.500 | 6.790 | 9,631,000 | 63,365,972 | 6.5794 | 3.412 | 3.412 | 3.423 | 3.396 | 3.548 | 18,431,434 | 3.4379 | -1.95% |
| 2010-04-12 | 0 | 6.660 | 6.640 | 6.650 | 6.570 | 6.880 | 8,016,372 | 53,880,081 | 6.7213 | 3.480 | 3.470 | 3.475 | 3.433 | 3.595 | 15,341,422 | 3.5121 | -1.91% |
| 2010-04-09 | 0 | 6.790 | 6.790 | 6.800 | 6.730 | 7.000 | 15,002,318 | 102,761,181 | 6.8497 | 3.548 | 3.548 | 3.553 | 3.517 | 3.658 | 28,710,854 | 3.5792 | -0.59% |
| 2010-04-08 | 0 | 6.830 | 6.860 | 6.870 | 6.590 | 6.950 | 26,195,008 | 178,424,268 | 6.8114 | 3.569 | 3.585 | 3.590 | 3.443 | 3.632 | 50,130,990 | 3.5592 | 3.96% |
| 2010-04-07 | 0 | 6.570 | 6.590 | 6.600 | 6.300 | 6.640 | 21,934,200 | 141,723,524 | 6.4613 | 3.433 | 3.443 | 3.449 | 3.292 | 3.470 | 41,976,821 | 3.3762 | 1.55% |
| 2010-04-01 | 0 | 6.470 | 6.470 | 6.480 | 6.160 | 6.480 | 15,985,907 | 101,764,130 | 6.3659 | 3.381 | 3.381 | 3.386 | 3.219 | 3.386 | 30,593,209 | 3.3264 | 6.59% |
| 2010-03-31 | 0 | 6.070 | 6.060 | 6.100 | 6.060 | 6.300 | 14,930,074 | 91,612,407 | 6.1361 | 3.172 | 3.167 | 3.187 | 3.167 | 3.292 | 28,572,596 | 3.2063 | -0.49% |
| 2010-03-30 | 0 | 6.100 | 6.100 | 6.140 | 6.090 | 6.470 | 9,457,600 | 58,744,742 | 6.2114 | 3.187 | 3.187 | 3.208 | 3.182 | 3.381 | 18,099,588 | 3.2456 | -4.54% |
| 2010-03-29 | 0 | 6.390 | 6.390 | 6.400 | 6.180 | 6.450 | 25,448,600 | 160,504,842 | 6.3070 | 3.339 | 3.339 | 3.344 | 3.229 | 3.370 | 48,702,543 | 3.2956 | 3.73% |
| 2010-03-26 | 0 | 6.160 | 6.150 | 6.160 | 5.900 | 6.180 | 9,917,926 | 60,454,072 | 6.0954 | 3.219 | 3.214 | 3.219 | 3.083 | 3.229 | 18,980,542 | 3.1851 | 3.18% |
| 2010-03-25 | 0 | 5.970 | 5.940 | 5.970 | 5.810 | 5.980 | 4,330,557 | 25,734,070 | 5.9424 | 3.120 | 3.104 | 3.120 | 3.036 | 3.125 | 8,287,652 | 3.1051 | 0.51% |
| 2010-03-24 | 0 | 5.940 | 5.940 | 5.970 | 5.810 | 6.050 | 6,547,000 | 39,070,877 | 5.9678 | 3.104 | 3.104 | 3.120 | 3.036 | 3.161 | 12,529,395 | 3.1183 | 2.41% |
| 2010-03-23 | 0 | 5.800 | 5.800 | 5.830 | 5.790 | 5.990 | 6,389,800 | 37,514,234 | 5.8710 | 3.031 | 3.031 | 3.046 | 3.025 | 3.130 | 12,228,551 | 3.0678 | -1.69% |
| 2010-03-22 | 0 | 5.900 | 5.900 | 5.920 | 5.860 | 6.020 | 5,013,200 | 29,595,392 | 5.9035 | 3.083 | 3.083 | 3.093 | 3.062 | 3.146 | 9,594,068 | 3.0848 | -1.99% |
| 2010-03-19 | 0 | 6.020 | 6.010 | 6.020 | 5.890 | 6.060 | 10,981,600 | 65,651,406 | 5.9783 | 3.146 | 3.140 | 3.146 | 3.078 | 3.167 | 21,016,160 | 3.1239 | 0.33% |
| 2010-03-18 | 0 | 6.000 | 5.970 | 6.000 | 5.700 | 6.000 | 20,389,435 | 120,781,969 | 5.9238 | 3.135 | 3.120 | 3.135 | 2.978 | 3.135 | 39,020,510 | 3.0953 | 6.01% |
| 2010-03-17 | 0 | 5.660 | 5.660 | 5.670 | 5.550 | 5.680 | 9,200,600 | 51,633,234 | 5.6119 | 2.958 | 2.958 | 2.963 | 2.900 | 2.968 | 17,607,751 | 2.9324 | 3.28% |
| 2010-03-16 | 0 | 5.480 | 5.480 | 5.490 | 5.420 | 5.700 | 10,161,576 | 56,209,424 | 5.5316 | 2.863 | 2.863 | 2.869 | 2.832 | 2.978 | 19,446,830 | 2.8904 | -2.32% |
| 2010-03-15 | 0 | 5.610 | 5.610 | 5.620 | 5.550 | 5.730 | 12,081,450 | 67,825,566 | 5.6140 | 2.931 | 2.931 | 2.937 | 2.900 | 2.994 | 23,121,010 | 2.9335 | -0.71% |
| 2010-03-12 | 0 | 5.650 | 5.640 | 5.660 | 5.590 | 5.890 | 10,429,200 | 59,710,086 | 5.7253 | 2.952 | 2.947 | 2.958 | 2.921 | 3.078 | 19,958,998 | 2.9916 | -2.75% |
| 2010-03-11 | 0 | 5.810 | 5.820 | 5.830 | 5.740 | 6.090 | 13,181,000 | 77,614,324 | 5.8883 | 3.036 | 3.041 | 3.046 | 2.999 | 3.182 | 25,225,286 | 3.0768 | -1.53% |
| 2010-03-10 | 0 | 5.900 | 5.900 | 5.910 | 5.760 | 5.970 | 17,511,295 | 103,554,856 | 5.9136 | 3.083 | 3.083 | 3.088 | 3.010 | 3.120 | 33,512,437 | 3.0900 | 1.37% |
| 2010-03-09 | 0 | 5.820 | 5.820 | 5.830 | 5.490 | 5.850 | 15,537,000 | 88,559,252 | 5.6999 | 3.041 | 3.041 | 3.046 | 2.869 | 3.057 | 29,734,108 | 2.9784 | 4.11% |
| 2010-03-08 | 0 | 5.590 | 5.570 | 5.590 | 5.410 | 5.600 | 10,903,600 | 60,136,930 | 5.5153 | 2.921 | 2.910 | 2.921 | 2.827 | 2.926 | 20,866,887 | 2.8819 | 4.49% |
| 2010-03-05 | 0 | 5.350 | 5.300 | 5.390 | 5.260 | 5.450 | 6,426,400 | 34,122,526 | 5.3097 | 2.796 | 2.769 | 2.816 | 2.749 | 2.848 | 12,298,595 | 2.7745 | 0.00% |
| 2010-03-04 | 0 | 5.350 | 5.340 | 5.350 | 5.300 | 5.550 | 4,001,800 | 21,586,074 | 5.3941 | 2.796 | 2.790 | 2.796 | 2.769 | 2.900 | 7,658,490 | 2.8186 | -3.08% |
| 2010-03-03 | 0 | 5.520 | 5.510 | 5.520 | 5.440 | 5.610 | 11,666,193 | 64,230,857 | 5.5057 | 2.884 | 2.879 | 2.884 | 2.843 | 2.931 | 22,326,308 | 2.8769 | 0.91% |
| 2010-03-02 | 0 | 5.470 | 5.460 | 5.470 | 5.420 | 5.560 | 12,749,340 | 69,687,533 | 5.4660 | 2.858 | 2.853 | 2.858 | 2.832 | 2.905 | 24,399,192 | 2.8561 | -2.15% |
| 2010-03-01 | 0 | 5.590 | 5.560 | 5.590 | 5.160 | 5.600 | 17,004,857 | 92,457,942 | 5.4371 | 2.921 | 2.905 | 2.921 | 2.696 | 2.926 | 32,543,236 | 2.8411 | 8.33% |
| 2010-02-26 | 0 | 5.160 | 5.160 | 5.190 | 5.030 | 5.220 | 13,475,082 | 69,167,729 | 5.1330 | 2.696 | 2.696 | 2.712 | 2.628 | 2.728 | 25,788,089 | 2.6822 | 1.98% |
| 2010-02-25 | 0 | 5.060 | 5.050 | 5.070 | 4.990 | 5.150 | 8,501,451 | 43,049,333 | 5.0638 | 2.644 | 2.639 | 2.649 | 2.607 | 2.691 | 16,269,747 | 2.6460 | -1.75% |
| 2010-02-24 | 0 | 5.150 | 5.130 | 5.180 | 4.880 | 5.190 | 14,697,251 | 74,406,469 | 5.0626 | 2.691 | 2.681 | 2.707 | 2.550 | 2.712 | 28,127,029 | 2.6454 | 3.41% |
| 2010-02-23 | 0 | 4.980 | 4.970 | 4.980 | 4.920 | 4.990 | 5,688,000 | 28,225,992 | 4.9624 | 2.602 | 2.597 | 2.602 | 2.571 | 2.607 | 10,885,474 | 2.5930 | 0.20% |
| 2010-02-22 | 0 | 4.970 | 4.960 | 4.980 | 4.860 | 4.980 | 9,341,200 | 46,116,128 | 4.9369 | 2.597 | 2.592 | 2.602 | 2.540 | 2.602 | 17,876,826 | 2.5797 | 4.41% |
| 2010-02-19 | 0 | 4.760 | 4.760 | 4.780 | 4.730 | 4.980 | 7,387,800 | 35,331,618 | 4.7824 | 2.487 | 2.487 | 2.498 | 2.472 | 2.602 | 14,138,485 | 2.4990 | -3.25% |
| 2010-02-18 | 0 | 4.920 | 4.920 | 4.930 | 4.900 | 5.050 | 6,913,148 | 34,608,083 | 5.0061 | 2.571 | 2.571 | 2.576 | 2.560 | 2.639 | 13,230,114 | 2.6159 | -2.77% |
| 2010-02-17 | 0 | 5.060 | 5.010 | 5.070 | 4.990 | 5.160 | 10,835,400 | 54,973,344 | 5.0735 | 2.644 | 2.618 | 2.649 | 2.607 | 2.696 | 20,736,368 | 2.6511 | 0.80% |
| 2010-02-12 | 0 | 5.020 | 5.020 | 5.050 | 4.970 | 5.130 | 11,218,180 | 56,231,290 | 5.0125 | 2.623 | 2.623 | 2.639 | 2.597 | 2.681 | 21,468,918 | 2.6192 | -1.18% |
| 2010-02-11 | 0 | 5.080 | 5.080 | 5.100 | 4.860 | 5.150 | 17,108,095 | 85,239,521 | 4.9824 | 2.654 | 2.654 | 2.665 | 2.540 | 2.691 | 32,740,808 | 2.6035 | 4.53% |
| 2010-02-10 | 0 | 4.860 | 4.840 | 4.860 | 4.750 | 4.940 | 7,407,472 | 36,024,868 | 4.8633 | 2.540 | 2.529 | 2.540 | 2.482 | 2.581 | 14,176,133 | 2.5412 | 2.32% |
| 2010-02-09 | 0 | 4.750 | 4.750 | 4.790 | 4.700 | 5.030 | 22,585,700 | 107,802,022 | 4.7730 | 2.482 | 2.482 | 2.503 | 2.456 | 2.628 | 43,223,636 | 2.4941 | -5.00% |
| 2010-02-08 | 0 | 5.000 | 4.990 | 5.000 | 4.850 | 5.060 | 11,532,120 | 57,482,314 | 4.9845 | 2.613 | 2.607 | 2.613 | 2.534 | 2.644 | 22,069,724 | 2.6046 | 1.63% |
| 2010-02-05 | 0 | 4.920 | 4.910 | 4.920 | 4.900 | 5.150 | 24,434,308 | 122,647,128 | 5.0195 | 2.571 | 2.566 | 2.571 | 2.560 | 2.691 | 46,761,431 | 2.6228 | -7.34% |
| 2010-02-04 | 0 | 5.310 | 5.310 | 5.320 | 5.100 | 5.350 | 27,214,300 | 143,678,997 | 5.2795 | 2.775 | 2.775 | 2.780 | 2.665 | 2.796 | 52,081,671 | 2.7587 | 1.72% |
| 2010-02-03 | 0 | 5.220 | 5.210 | 5.220 | 4.900 | 5.350 | 30,814,600 | 157,335,344 | 5.1059 | 2.728 | 2.722 | 2.728 | 2.560 | 2.796 | 58,971,786 | 2.6680 | 8.30% |
| 2010-02-02 | 0 | 4.820 | 4.800 | 4.840 | 4.610 | 4.860 | 23,197,500 | 110,417,590 | 4.7599 | 2.519 | 2.508 | 2.529 | 2.409 | 2.540 | 44,394,475 | 2.4872 | 5.70% |
| 2010-02-01 | 0 | 4.560 | 4.530 | 4.560 | 4.300 | 4.630 | 14,172,742 | 63,507,864 | 4.4810 | 2.383 | 2.367 | 2.383 | 2.247 | 2.419 | 27,123,244 | 2.3415 | 2.01% |
| 2010-01-29 | 0 | 4.470 | 4.470 | 4.510 | 4.340 | 4.610 | 14,075,600 | 63,116,790 | 4.4841 | 2.336 | 2.336 | 2.357 | 2.268 | 2.409 | 26,937,337 | 2.3431 | -4.08% |
| 2010-01-28 | 0 | 4.660 | 4.660 | 4.670 | 4.650 | 4.800 | 14,472,063 | 68,402,892 | 4.7265 | 2.435 | 2.435 | 2.440 | 2.430 | 2.508 | 27,696,073 | 2.4698 | 0.43% |
| 2010-01-27 | 0 | 4.640 | 4.630 | 4.660 | 4.560 | 5.060 | 23,400,805 | 112,434,491 | 4.8047 | 2.425 | 2.419 | 2.435 | 2.383 | 2.644 | 44,783,553 | 2.5106 | -4.33% |
| 2010-01-26 | 0 | 4.850 | 4.840 | 4.860 | 4.770 | 5.220 | 11,602,400 | 57,553,264 | 4.9605 | 2.534 | 2.529 | 2.540 | 2.492 | 2.728 | 22,204,223 | 2.5920 | -7.09% |
| 2010-01-25 | 0 | 5.220 | 5.220 | 5.230 | 4.970 | 5.330 | 18,412,600 | 96,070,264 | 5.2176 | 2.728 | 2.728 | 2.733 | 2.597 | 2.785 | 35,237,320 | 2.7264 | 1.95% |
| 2010-01-22 | 0 | 5.120 | 5.110 | 5.120 | 4.900 | 5.210 | 15,384,400 | 77,918,292 | 5.0648 | 2.675 | 2.670 | 2.675 | 2.560 | 2.722 | 29,442,068 | 2.6465 | -2.29% |
| 2010-01-21 | 0 | 5.240 | 5.230 | 5.250 | 5.120 | 5.360 | 18,774,812 | 98,550,631 | 5.2491 | 2.738 | 2.733 | 2.743 | 2.675 | 2.801 | 35,930,507 | 2.7428 | 2.34% |
| 2010-01-20 | 0 | 5.120 | 5.120 | 5.150 | 5.080 | 5.470 | 23,801,326 | 125,523,706 | 5.2738 | 2.675 | 2.675 | 2.691 | 2.654 | 2.858 | 45,550,054 | 2.7557 | -3.94% |
| 2010-01-19 | 0 | 5.330 | 5.340 | 5.360 | 5.220 | 5.500 | 9,362,600 | 50,110,476 | 5.3522 | 2.785 | 2.790 | 2.801 | 2.728 | 2.874 | 17,917,781 | 2.7967 | -0.74% |
| 2010-01-18 | 0 | 5.370 | 5.370 | 5.390 | 5.350 | 5.700 | 15,901,800 | 87,917,714 | 5.5288 | 2.806 | 2.806 | 2.816 | 2.796 | 2.978 | 30,432,248 | 2.8890 | -5.12% |
| 2010-01-15 | 0 | 5.660 | 5.650 | 5.660 | 5.640 | 5.980 | 15,723,400 | 89,844,348 | 5.7141 | 2.958 | 2.952 | 2.958 | 2.947 | 3.125 | 30,090,833 | 2.9858 | -5.67% |
| 2010-01-14 | 0 | 6.000 | 6.010 | 6.030 | 6.000 | 6.140 | 3,753,840 | 22,737,265 | 6.0571 | 3.135 | 3.140 | 3.151 | 3.135 | 3.208 | 7,183,953 | 3.1650 | 0.33% |
| 2010-01-13 | 0 | 5.980 | 5.980 | 6.000 | 5.950 | 6.150 | 7,570,600 | 45,504,790 | 6.0107 | 3.125 | 3.125 | 3.135 | 3.109 | 3.214 | 14,488,321 | 3.1408 | -3.86% |
| 2010-01-12 | 0 | 6.220 | 6.100 | 6.250 | 5.950 | 6.250 | 6,504,200 | 39,614,330 | 6.0906 | 3.250 | 3.187 | 3.266 | 3.109 | 3.266 | 12,447,486 | 3.1825 | 1.47% |
| 2010-01-11 | 0 | 6.130 | 6.130 | 6.140 | 6.050 | 6.280 | 9,162,758 | 56,037,321 | 6.1158 | 3.203 | 3.203 | 3.208 | 3.161 | 3.281 | 17,535,331 | 3.1957 | -0.16% |
| 2010-01-08 | 0 | 6.140 | 6.130 | 6.140 | 6.000 | 6.320 | 6,817,000 | 41,738,154 | 6.1227 | 3.208 | 3.203 | 3.208 | 3.135 | 3.302 | 13,046,110 | 3.1993 | -1.76% |
| 2010-01-07 | 0 | 6.250 | 6.210 | 6.250 | 6.190 | 6.490 | 5,724,800 | 36,231,266 | 6.3288 | 3.266 | 3.245 | 3.266 | 3.234 | 3.391 | 10,955,900 | 3.3070 | -1.26% |
| 2010-01-06 | 0 | 6.330 | 6.320 | 6.330 | 6.120 | 6.630 | 10,592,800 | 67,058,336 | 6.3306 | 3.308 | 3.302 | 3.308 | 3.198 | 3.464 | 20,272,090 | 3.3079 | 3.43% |
| 2010-01-05 | 0 | 6.120 | 6.130 | 6.140 | 5.460 | 6.220 | 16,721,600 | 97,283,660 | 5.8178 | 3.198 | 3.203 | 3.208 | 2.853 | 3.250 | 32,001,149 | 3.0400 | 12.09% |
| 2010-01-04 | 0 | 5.460 | 5.450 | 5.460 | 5.400 | 5.530 | 3,999,194 | 21,814,843 | 5.4548 | 2.853 | 2.848 | 2.853 | 2.822 | 2.890 | 7,653,502 | 2.8503 | 2.06% |
| 2009-12-31 | 0 | 5.350 | 5.340 | 5.360 | 5.260 | 5.380 | 1,278,404 | 6,789,653 | 5.3110 | 2.796 | 2.790 | 2.801 | 2.749 | 2.811 | 2,446,560 | 2.7752 | 0.94% |
| 2009-12-30 | 0 | 5.300 | 5.310 | 5.330 | 5.220 | 5.400 | 4,294,900 | 22,972,375 | 5.3488 | 2.769 | 2.775 | 2.785 | 2.728 | 2.822 | 8,219,413 | 2.7949 | -0.56% |
| 2009-12-29 | 0 | 5.330 | 5.310 | 5.330 | 5.190 | 5.400 | 5,685,000 | 30,108,428 | 5.2961 | 2.785 | 2.775 | 2.785 | 2.712 | 2.822 | 10,879,732 | 2.7674 | 1.72% |
| 2009-12-28 | 0 | 5.240 | 5.240 | 5.260 | 5.200 | 5.300 | 4,447,200 | 23,333,544 | 5.2468 | 2.738 | 2.738 | 2.749 | 2.717 | 2.769 | 8,510,879 | 2.7416 | 0.38% |
| 2009-12-24 | 0 | 5.220 | 5.200 | 5.220 | 5.090 | 5.300 | 1,894,400 | 9,864,688 | 5.2073 | 2.728 | 2.717 | 2.728 | 2.660 | 2.769 | 3,625,429 | 2.7210 | 0.58% |
| 2009-12-23 | 0 | 5.190 | 5.190 | 5.200 | 5.050 | 5.270 | 5,116,000 | 26,338,852 | 5.1483 | 2.712 | 2.712 | 2.717 | 2.639 | 2.754 | 9,790,802 | 2.6902 | -0.95% |
| 2009-12-22 | 0 | 5.240 | 5.200 | 5.220 | 5.050 | 5.440 | 8,352,400 | 44,034,140 | 5.2720 | 2.738 | 2.717 | 2.728 | 2.639 | 2.843 | 15,984,499 | 2.7548 | 3.97% |
| 2009-12-21 | 0 | 5.040 | 5.040 | 5.060 | 4.690 | 5.130 | 5,850,400 | 29,294,200 | 5.0072 | 2.634 | 2.634 | 2.644 | 2.451 | 2.681 | 11,196,269 | 2.6164 | 5.55% |
| 2009-12-18 | 0 | 19.10 | 19.00 | 19.18 | 18.60 | 19.50 | 3,880,000 | 73,396,288 | 18.917 | 2.495 | 2.482 | 2.506 | 2.430 | 2.547 | 29,701,574 | 2.4711 | -3.44% |
| 2009-12-17 | 0 | 19.78 | 19.80 | 19.88 | 19.64 | 21.00 | 1,335,154 | 26,946,448 | 20.182 | 2.584 | 2.587 | 2.597 | 2.566 | 2.743 | 10,220,664 | 2.6365 | -2.08% |
| 2009-12-16 | 0 | 20.20 | 20.20 | 20.35 | 19.94 | 21.40 | 2,438,170 | 50,394,602 | 20.669 | 2.639 | 2.639 | 2.658 | 2.605 | 2.796 | 18,664,301 | 2.7001 | -5.83% |
| 2009-12-15 | 0 | 21.45 | 21.40 | 21.45 | 19.94 | 21.70 | 6,092,400 | 127,744,720 | 20.968 | 2.802 | 2.796 | 2.802 | 2.605 | 2.835 | 46,637,595 | 2.7391 | 7.68% |
| 2009-12-14 | 0 | 19.92 | 19.86 | 19.92 | 19.50 | 19.92 | 2,280,175 | 44,930,887 | 19.705 | 2.602 | 2.594 | 2.602 | 2.547 | 2.602 | 17,454,842 | 2.5741 | 0.81% |
| 2009-12-11 | 0 | 19.76 | 19.74 | 19.78 | 19.50 | 19.90 | 2,013,707 | 39,691,685 | 19.711 | 2.581 | 2.579 | 2.584 | 2.547 | 2.600 | 15,415,017 | 2.5749 | 0.82% |
| 2009-12-10 | 0 | 19.60 | 19.60 | 19.62 | 19.50 | 19.98 | 1,503,242 | 29,472,869 | 19.606 | 2.560 | 2.560 | 2.563 | 2.547 | 2.610 | 11,507,385 | 2.5612 | 0.00% |
| 2009-12-09 | 0 | 19.60 | 19.56 | 19.62 | 19.50 | 19.84 | 3,444,973 | 67,513,801 | 19.598 | 2.560 | 2.555 | 2.563 | 2.547 | 2.592 | 26,371,423 | 2.5601 | 0.00% |
| 2009-12-08 | 0 | 19.60 | 19.58 | 19.60 | 19.52 | 20.10 | 1,862,000 | 36,695,368 | 19.708 | 2.560 | 2.558 | 2.560 | 2.550 | 2.626 | 14,253,693 | 2.5744 | -2.24% |
| 2009-12-07 | 0 | 20.05 | 20.05 | 20.10 | 19.92 | 20.80 | 2,492,200 | 50,123,845 | 20.112 | 2.619 | 2.619 | 2.626 | 2.602 | 2.717 | 19,077,903 | 2.6273 | -2.67% |
| 2009-12-04 | 0 | 20.60 | 20.60 | 20.70 | 20.30 | 21.00 | 1,661,090 | 34,401,768 | 20.710 | 2.691 | 2.691 | 2.704 | 2.652 | 2.743 | 12,715,718 | 2.7055 | -0.96% |
| 2009-12-03 | 0 | 20.80 | 20.80 | 20.90 | 20.50 | 21.30 | 1,759,080 | 36,698,392 | 20.862 | 2.717 | 2.717 | 2.730 | 2.678 | 2.782 | 13,465,836 | 2.7253 | -0.95% |
| 2009-12-02 | 0 | 21.00 | 20.90 | 21.00 | 20.50 | 21.35 | 2,587,200 | 54,604,870 | 21.106 | 2.743 | 2.730 | 2.743 | 2.678 | 2.789 | 19,805,132 | 2.7571 | 2.19% |
| 2009-12-01 | 0 | 20.55 | 20.50 | 20.55 | 19.60 | 20.80 | 2,508,484 | 51,186,165 | 20.405 | 2.685 | 2.678 | 2.685 | 2.560 | 2.717 | 19,202,557 | 2.6656 | 3.68% |
| 2009-11-30 | 0 | 19.82 | 19.76 | 19.84 | 19.28 | 20.40 | 2,632,100 | 52,013,784 | 19.761 | 2.589 | 2.581 | 2.592 | 2.519 | 2.665 | 20,148,843 | 2.5815 | 5.99% |
| 2009-11-27 | 0 | 18.70 | 18.70 | 18.78 | 18.40 | 19.60 | 4,306,400 | 81,338,392 | 18.888 | 2.443 | 2.443 | 2.453 | 2.404 | 2.560 | 32,965,685 | 2.4674 | -6.31% |
| 2009-11-26 | 0 | 19.96 | 19.94 | 19.96 | 19.70 | 20.60 | 1,301,860 | 25,986,859 | 19.961 | 2.607 | 2.605 | 2.607 | 2.573 | 2.691 | 9,965,797 | 2.6076 | -1.58% |
| 2009-11-25 | 0 | 20.50 | 20.45 | 20.50 | 20.00 | 20.65 | 677,600 | 13,812,126 | 20.384 | 2.649 | 2.643 | 2.649 | 2.585 | 2.669 | 5,243,328 | 2.6342 | 1.23% |
| 2009-11-24 | 0 | 20.25 | 20.15 | 20.30 | 20.10 | 20.60 | 1,246,400 | 25,384,300 | 20.366 | 2.617 | 2.604 | 2.623 | 2.598 | 2.662 | 9,644,753 | 2.6319 | -0.25% |
| 2009-11-23 | 0 | 20.30 | 20.25 | 20.30 | 19.88 | 20.80 | 1,816,090 | 36,781,006 | 20.253 | 2.623 | 2.617 | 2.623 | 2.569 | 2.688 | 14,053,064 | 2.6173 | 1.50% |
| 2009-11-20 | 0 | 20.00 | 20.00 | 20.10 | 19.78 | 20.35 | 3,856,202 | 77,188,865 | 20.017 | 2.585 | 2.585 | 2.598 | 2.556 | 2.630 | 29,839,629 | 2.5868 | -1.96% |
| 2009-11-19 | 0 | 20.40 | 20.35 | 20.40 | 20.20 | 20.95 | 2,708,400 | 55,090,290 | 20.341 | 2.636 | 2.630 | 2.636 | 2.610 | 2.707 | 20,957,837 | 2.6286 | 0.00% |
| 2009-11-18 | 0 | 20.40 | 20.35 | 20.50 | 20.10 | 21.70 | 2,957,535 | 60,908,703 | 20.594 | 2.636 | 2.630 | 2.649 | 2.598 | 2.804 | 22,885,665 | 2.6614 | -1.45% |
| 2009-11-17 | 0 | 20.70 | 20.70 | 20.80 | 19.80 | 21.45 | 4,149,455 | 85,273,824 | 20.551 | 2.675 | 2.675 | 2.688 | 2.559 | 2.772 | 32,108,847 | 2.6558 | -2.59% |
| 2009-11-16 | 0 | 21.25 | 21.10 | 21.25 | 20.80 | 22.30 | 6,628,836 | 143,054,180 | 21.581 | 2.746 | 2.727 | 2.746 | 2.688 | 2.882 | 51,294,514 | 2.7889 | -0.70% |
| 2009-11-13 | 0 | 21.40 | 21.35 | 21.50 | 19.60 | 21.95 | 10,991,427 | 231,032,763 | 21.019 | 2.766 | 2.759 | 2.778 | 2.533 | 2.837 | 85,052,626 | 2.7164 | 7.54% |
| 2009-11-12 | 0 | 19.90 | 19.76 | 19.92 | 19.20 | 20.10 | 9,204,520 | 181,049,736 | 19.670 | 2.572 | 2.554 | 2.574 | 2.481 | 2.598 | 71,225,383 | 2.5419 | 4.08% |
| 2009-11-11 | 0 | 19.12 | 19.12 | 19.18 | 18.92 | 19.32 | 4,385,500 | 83,751,632 | 19.097 | 2.471 | 2.471 | 2.479 | 2.445 | 2.497 | 33,935,384 | 2.4680 | 1.27% |
| 2009-11-10 | 0 | 18.88 | 18.80 | 18.98 | 18.66 | 20.20 | 11,578,600 | 221,125,652 | 19.098 | 2.440 | 2.430 | 2.453 | 2.411 | 2.610 | 89,596,222 | 2.4680 | 4.19% |
| 2009-11-09 | 0 | 18.12 | 18.08 | 18.12 | 17.40 | 18.58 | 10,633,802 | 191,072,632 | 17.968 | 2.342 | 2.336 | 2.342 | 2.249 | 2.401 | 82,285,292 | 2.3221 | 3.78% |
| 2009-11-06 | 0 | 17.46 | 17.44 | 17.46 | 17.04 | 17.48 | 4,898,071 | 83,922,423 | 17.134 | 2.256 | 2.254 | 2.256 | 2.202 | 2.259 | 37,901,703 | 2.2142 | 3.93% |
| 2009-11-05 | 0 | 16.80 | 16.78 | 16.80 | 16.04 | 16.84 | 3,532,955 | 59,045,583 | 16.713 | 2.171 | 2.168 | 2.171 | 2.073 | 2.176 | 27,338,316 | 2.1598 | 2.82% |
| 2009-11-04 | 0 | 16.34 | 16.32 | 16.34 | 15.56 | 16.50 | 3,949,558 | 63,976,146 | 16.198 | 2.112 | 2.109 | 2.112 | 2.011 | 2.132 | 30,562,026 | 2.0933 | 5.01% |
| 2009-11-03 | 0 | 15.56 | 15.56 | 15.58 | 15.36 | 15.78 | 2,348,711 | 36,461,013 | 15.524 | 2.011 | 2.011 | 2.013 | 1.985 | 2.039 | 18,174,532 | 2.0062 | 1.04% |
| 2009-11-02 | 0 | 15.40 | 15.40 | 15.44 | 14.82 | 15.58 | 4,065,261 | 62,002,588 | 15.252 | 1.990 | 1.990 | 1.995 | 1.915 | 2.013 | 31,457,346 | 1.9710 | -1.28% |
| 2009-10-30 | 0 | 15.60 | 15.56 | 15.64 | 15.30 | 16.10 | 5,697,400 | 89,640,376 | 15.734 | 2.016 | 2.011 | 2.021 | 1.977 | 2.081 | 44,086,981 | 2.0333 | 7.29% |
| 2009-10-29 | 0 | 14.54 | 14.54 | 14.56 | 14.26 | 14.98 | 7,455,600 | 108,195,060 | 14.512 | 1.879 | 1.879 | 1.882 | 1.843 | 1.936 | 57,692,087 | 1.8754 | -4.22% |
| 2009-10-28 | 0 | 15.18 | 15.20 | 15.22 | 15.08 | 15.90 | 4,553,200 | 69,618,392 | 15.290 | 1.962 | 1.964 | 1.967 | 1.949 | 2.055 | 35,233,061 | 1.9759 | -3.07% |
| 2009-10-27 | 0 | 15.66 | 15.52 | 15.66 | 15.16 | 15.68 | 3,238,600 | 50,166,172 | 15.490 | 2.024 | 2.006 | 2.024 | 1.959 | 2.026 | 25,060,571 | 2.0018 | 2.09% |
| 2009-10-23 | 0 | 15.34 | 15.32 | 15.38 | 15.28 | 15.62 | 1,722,200 | 26,464,268 | 15.367 | 1.982 | 1.980 | 1.988 | 1.975 | 2.019 | 13,326,535 | 1.9858 | 0.26% |
| 2009-10-22 | 0 | 15.30 | 15.26 | 15.32 | 15.10 | 15.82 | 1,823,800 | 27,914,004 | 15.305 | 1.977 | 1.972 | 1.980 | 1.951 | 2.044 | 14,112,724 | 1.9779 | -3.29% |
| 2009-10-21 | 0 | 15.82 | 15.82 | 15.88 | 14.98 | 15.90 | 5,155,236 | 80,636,000 | 15.642 | 2.044 | 2.044 | 2.052 | 1.936 | 2.055 | 39,891,668 | 2.0214 | 5.05% |
| 2009-10-20 | 0 | 15.06 | 15.06 | 15.08 | 14.14 | 15.34 | 5,403,200 | 80,549,676 | 14.908 | 1.946 | 1.946 | 1.949 | 1.827 | 1.982 | 41,810,435 | 1.9265 | 7.88% |
| 2009-10-19 | 0 | 13.96 | 13.96 | 14.00 | 13.84 | 14.06 | 1,980,000 | 27,610,176 | 13.945 | 1.804 | 1.804 | 1.809 | 1.789 | 1.817 | 15,321,414 | 1.8021 | 0.72% |
| 2009-10-16 | 0 | 13.86 | 13.80 | 13.88 | 13.20 | 13.90 | 1,178,000 | 16,245,912 | 13.791 | 1.791 | 1.783 | 1.794 | 1.706 | 1.796 | 9,115,467 | 1.7822 | 0.29% |
| 2009-10-15 | 0 | 13.82 | 13.82 | 13.86 | 13.80 | 14.12 | 2,241,336 | 31,238,605 | 13.938 | 1.786 | 1.786 | 1.791 | 1.783 | 1.825 | 17,343,655 | 1.8012 | -0.29% |
| 2009-10-14 | 0 | 13.86 | 13.86 | 13.90 | 13.70 | 13.96 | 1,936,200 | 26,856,660 | 13.871 | 1.791 | 1.791 | 1.796 | 1.770 | 1.804 | 14,982,485 | 1.7925 | 0.43% |
| 2009-10-13 | 0 | 13.80 | 13.78 | 13.80 | 13.66 | 13.90 | 4,016,200 | 55,297,908 | 13.769 | 1.783 | 1.781 | 1.783 | 1.765 | 1.796 | 31,077,708 | 1.7793 | 0.44% |
| 2009-10-12 | 0 | 13.74 | 13.70 | 13.74 | 13.60 | 13.76 | 1,014,800 | 13,900,776 | 13.698 | 1.776 | 1.770 | 1.776 | 1.758 | 1.778 | 7,852,611 | 1.7702 | 0.59% |
| 2009-10-09 | 0 | 13.66 | 13.62 | 13.64 | 13.52 | 14.12 | 2,562,800 | 35,217,448 | 13.742 | 1.765 | 1.760 | 1.763 | 1.747 | 1.825 | 19,831,171 | 1.7759 | -1.30% |
| 2009-10-08 | 0 | 13.84 | 13.82 | 13.84 | 13.48 | 13.96 | 3,516,800 | 48,283,960 | 13.730 | 1.789 | 1.786 | 1.789 | 1.742 | 1.804 | 27,213,307 | 1.7743 | 2.67% |
| 2009-10-07 | 0 | 13.48 | 13.48 | 13.50 | 13.32 | 13.90 | 7,445,753 | 100,540,979 | 13.503 | 1.742 | 1.742 | 1.745 | 1.721 | 1.796 | 57,615,890 | 1.7450 | -0.15% |
| 2009-10-06 | 0 | 13.50 | 13.46 | 13.52 | 13.06 | 13.56 | 2,991,600 | 40,190,752 | 13.435 | 1.745 | 1.739 | 1.747 | 1.688 | 1.752 | 23,149,263 | 1.7362 | 2.27% |
| 2009-10-05 | 0 | 13.20 | 13.20 | 13.24 | 12.82 | 13.26 | 2,585,203 | 33,579,389 | 12.989 | 1.706 | 1.706 | 1.711 | 1.657 | 1.714 | 20,004,528 | 1.6786 | 1.38% |
| 2009-10-02 | 0 | 13.02 | 13.00 | 13.02 | 12.94 | 13.24 | 4,232,731 | 56,258,142 | 13.291 | 1.683 | 1.680 | 1.683 | 1.672 | 1.711 | 32,753,244 | 1.7176 | -4.69% |
| 2009-09-30 | 0 | 13.66 | 13.62 | 13.74 | 13.44 | 13.74 | 1,213,382 | 16,549,661 | 13.639 | 1.765 | 1.760 | 1.776 | 1.737 | 1.776 | 9,389,256 | 1.7626 | 0.15% |
| 2009-09-29 | 0 | 13.64 | 13.62 | 13.64 | 13.34 | 13.76 | 2,151,050 | 29,483,503 | 13.707 | 1.763 | 1.760 | 1.763 | 1.724 | 1.778 | 16,645,014 | 1.7713 | 3.02% |
| 2009-09-28 | 0 | 13.24 | 13.22 | 13.30 | 13.20 | 13.78 | 3,061,600 | 41,128,278 | 13.434 | 1.711 | 1.708 | 1.719 | 1.706 | 1.781 | 23,690,929 | 1.7360 | -4.20% |
| 2009-09-25 | 0 | 13.82 | 13.82 | 13.90 | 12.74 | 13.90 | 3,752,600 | 49,191,900 | 13.109 | 1.786 | 1.786 | 1.796 | 1.646 | 1.796 | 29,037,948 | 1.6941 | 3.75% |
| 2009-09-24 | 0 | 13.32 | 13.32 | 13.36 | 13.12 | 13.80 | 2,784,632 | 37,408,038 | 13.434 | 1.721 | 1.721 | 1.727 | 1.696 | 1.783 | 21,547,727 | 1.7361 | -4.17% |
| 2009-09-23 | 0 | 13.90 | 13.90 | 13.94 | 13.76 | 14.14 | 1,742,400 | 24,367,168 | 13.985 | 1.796 | 1.796 | 1.801 | 1.778 | 1.827 | 13,482,844 | 1.8073 | -0.57% |
| 2009-09-22 | 0 | 13.98 | 13.96 | 13.98 | 13.54 | 14.00 | 1,283,000 | 17,871,638 | 13.930 | 1.807 | 1.804 | 1.807 | 1.750 | 1.809 | 9,927,967 | 1.8001 | 1.45% |
| 2009-09-21 | 0 | 13.78 | 13.78 | 13.82 | 13.76 | 14.40 | 2,702,513 | 37,953,999 | 14.044 | 1.781 | 1.781 | 1.786 | 1.778 | 1.861 | 20,912,283 | 1.8149 | -4.44% |
| 2009-09-18 | 0 | 14.42 | 14.30 | 14.52 | 14.28 | 15.00 | 2,299,690 | 33,786,921 | 14.692 | 1.864 | 1.848 | 1.876 | 1.845 | 1.938 | 17,795,203 | 1.8987 | -1.77% |
| 2009-09-17 | 0 | 14.68 | 14.66 | 14.68 | 14.60 | 15.24 | 4,025,253 | 60,112,328 | 14.934 | 1.897 | 1.895 | 1.897 | 1.887 | 1.969 | 31,147,761 | 1.9299 | -2.13% |
| 2009-09-16 | 0 | 15.00 | 14.98 | 15.00 | 14.80 | 15.38 | 1,912,400 | 28,604,056 | 14.957 | 1.938 | 1.936 | 1.938 | 1.913 | 1.988 | 14,798,319 | 1.9329 | 0.27% |
| 2009-09-15 | 0 | 14.96 | 14.80 | 14.82 | 14.80 | 15.50 | 1,508,943 | 22,871,735 | 15.158 | 1.933 | 1.913 | 1.915 | 1.913 | 2.003 | 11,676,333 | 1.9588 | 0.13% |
| 2009-09-14 | 0 | 14.94 | 14.90 | 14.96 | 14.60 | 15.10 | 4,388,059 | 65,678,816 | 14.968 | 1.931 | 1.926 | 1.933 | 1.887 | 1.951 | 33,955,185 | 1.9343 | -0.27% |
| 2009-09-11 | 0 | 14.98 | 14.94 | 14.96 | 14.68 | 15.50 | 8,531,400 | 129,070,786 | 15.129 | 1.936 | 1.931 | 1.933 | 1.897 | 2.003 | 66,016,721 | 1.9551 | 1.35% |
| 2009-09-10 | 0 | 14.78 | 14.76 | 14.78 | 14.40 | 15.26 | 4,101,800 | 61,285,512 | 14.941 | 1.910 | 1.907 | 1.910 | 1.861 | 1.972 | 31,740,088 | 1.9309 | 2.92% |
| 2009-09-09 | 0 | 14.36 | 14.32 | 14.44 | 14.18 | 14.52 | 1,389,999 | 19,929,218 | 14.338 | 1.856 | 1.851 | 1.866 | 1.832 | 1.876 | 10,755,934 | 1.8529 | -0.69% |
| 2009-09-08 | 0 | 14.46 | 14.40 | 14.48 | 14.12 | 14.74 | 998,800 | 14,398,896 | 14.416 | 1.869 | 1.861 | 1.871 | 1.825 | 1.905 | 7,728,802 | 1.8630 | 0.28% |
| 2009-09-07 | 0 | 14.42 | 14.42 | 14.54 | 14.32 | 14.90 | 1,727,600 | 25,316,080 | 14.654 | 1.864 | 1.864 | 1.879 | 1.851 | 1.926 | 13,368,320 | 1.8937 | -1.90% |
| 2009-09-04 | 0 | 14.70 | 14.54 | 14.70 | 14.10 | 14.72 | 3,702,400 | 53,405,288 | 14.425 | 1.900 | 1.879 | 1.900 | 1.822 | 1.902 | 28,649,496 | 1.8641 | 3.81% |
| 2009-09-03 | 0 | 14.16 | 14.12 | 14.18 | 13.34 | 14.30 | 4,616,800 | 65,113,520 | 14.104 | 1.830 | 1.825 | 1.832 | 1.724 | 1.848 | 35,725,203 | 1.8226 | 4.27% |
| 2009-09-02 | 0 | 13.58 | 13.54 | 13.60 | 12.88 | 13.60 | 2,138,300 | 28,579,744 | 13.366 | 1.755 | 1.750 | 1.758 | 1.664 | 1.758 | 16,546,353 | 1.7273 | 0.15% |
| 2009-09-01 | 0 | 13.56 | 13.56 | 13.58 | 12.72 | 13.68 | 5,999,200 | 80,042,902 | 13.342 | 1.752 | 1.752 | 1.755 | 1.644 | 1.768 | 46,422,336 | 1.7242 | 7.96% |
| 2009-08-31 | 0 | 12.56 | 12.58 | 12.60 | 12.26 | 12.84 | 2,945,223 | 36,680,815 | 12.454 | 1.623 | 1.626 | 1.628 | 1.584 | 1.659 | 22,790,394 | 1.6095 | -1.87% |
| 2009-08-28 | 0 | 12.80 | 12.80 | 12.84 | 12.10 | 13.94 | 5,090,680 | 67,138,627 | 13.189 | 1.654 | 1.654 | 1.659 | 1.564 | 1.801 | 39,392,128 | 1.7044 | -6.57% |
| 2009-08-27 | 0 | 13.70 | 13.70 | 13.72 | 13.58 | 14.40 | 4,808,000 | 66,518,625 | 13.835 | 1.770 | 1.770 | 1.773 | 1.755 | 1.861 | 37,204,726 | 1.7879 | -6.29% |
| 2009-08-26 | 0 | 14.62 | 14.56 | 14.62 | 14.34 | 14.68 | 5,790,200 | 84,378,320 | 14.573 | 1.889 | 1.882 | 1.889 | 1.853 | 1.897 | 44,805,075 | 1.8832 | 1.95% |
| 2009-08-25 | 0 | 14.34 | 14.40 | 14.50 | 13.32 | 14.50 | 4,242,000 | 59,048,201 | 13.920 | 1.853 | 1.861 | 1.874 | 1.721 | 1.874 | 32,824,968 | 1.7989 | 3.02% |
| 2009-08-24 | 0 | 13.92 | 13.94 | 13.96 | 13.22 | 14.12 | 9,441,000 | 130,111,280 | 13.782 | 1.799 | 1.801 | 1.804 | 1.708 | 1.825 | 73,055,286 | 1.7810 | 8.24% |
| 2009-08-21 | 0 | 12.86 | 12.86 | 12.88 | 11.94 | 12.90 | 8,224,318 | 103,943,833 | 12.639 | 1.662 | 1.662 | 1.664 | 1.543 | 1.667 | 63,640,494 | 1.6333 | 9.54% |
| 2009-08-20 | 0 | 11.74 | 11.72 | 11.74 | 11.66 | 11.88 | 4,693,982 | 55,004,944 | 11.718 | 1.517 | 1.515 | 1.517 | 1.507 | 1.535 | 36,322,444 | 1.5144 | 1.91% |
| 2009-08-19 | 0 | 11.52 | 11.52 | 11.56 | 11.40 | 11.90 | 5,844,000 | 67,631,939 | 11.573 | 1.489 | 1.489 | 1.494 | 1.473 | 1.538 | 45,221,385 | 1.4956 | 0.35% |
| 2009-08-18 | 0 | 11.48 | 11.40 | 11.50 | 10.52 | 11.64 | 7,176,912 | 80,272,845 | 11.185 | 1.484 | 1.473 | 1.486 | 1.360 | 1.504 | 55,535,574 | 1.4454 | -1.03% |
| 2009-08-17 | 0 | 11.60 | 11.54 | 11.60 | 11.50 | 12.14 | 8,634,150 | 104,412,745 | 12.093 | 1.499 | 1.491 | 1.499 | 1.486 | 1.569 | 66,811,810 | 1.5628 | -7.20% |
| 2009-08-14 | 0 | 12.50 | 12.40 | 12.50 | 12.32 | 12.78 | 6,510,600 | 81,551,180 | 12.526 | 1.615 | 1.602 | 1.615 | 1.592 | 1.652 | 50,379,594 | 1.6187 | -2.19% |
| 2009-08-13 | 0 | 12.78 | 12.76 | 12.78 | 12.30 | 12.98 | 5,690,800 | 72,531,206 | 12.745 | 1.652 | 1.649 | 1.652 | 1.590 | 1.677 | 44,035,909 | 1.6471 | 5.10% |
| 2009-08-12 | 0 | 12.16 | 12.20 | 12.22 | 12.10 | 12.80 | 2,870,292 | 35,269,904 | 12.288 | 1.571 | 1.577 | 1.579 | 1.564 | 1.654 | 22,210,571 | 1.5880 | -5.74% |
| 2009-08-11 | 0 | 12.90 | 12.90 | 12.94 | 12.54 | 13.00 | 1,472,900 | 18,693,892 | 12.692 | 1.667 | 1.667 | 1.672 | 1.621 | 1.680 | 11,397,429 | 1.6402 | -0.46% |
| 2009-08-10 | 0 | 12.96 | 12.96 | 13.00 | 12.54 | 13.50 | 4,391,800 | 57,289,664 | 13.045 | 1.675 | 1.675 | 1.680 | 1.621 | 1.745 | 33,984,134 | 1.6858 | 5.02% |
| 2009-08-07 | 0 | 12.34 | 12.30 | 12.34 | 12.32 | 13.12 | 3,828,200 | 48,426,590 | 12.650 | 1.595 | 1.590 | 1.595 | 1.592 | 1.696 | 29,622,947 | 1.6348 | -7.22% |
| 2009-08-06 | 0 | 13.30 | 13.30 | 13.34 | 13.02 | 14.00 | 5,723,600 | 76,243,728 | 13.321 | 1.719 | 1.719 | 1.724 | 1.683 | 1.809 | 44,289,719 | 1.7215 | -5.27% |
| 2009-08-05 | 0 | 14.04 | 14.02 | 14.04 | 13.70 | 14.70 | 14,382,160 | 203,446,337 | 14.146 | 1.814 | 1.812 | 1.814 | 1.770 | 1.900 | 111,290,415 | 1.8281 | 3.24% |
| 2009-08-04 | 0 | 13.60 | 13.58 | 13.60 | 13.12 | 13.74 | 4,033,701 | 54,562,938 | 13.527 | 1.758 | 1.755 | 1.758 | 1.696 | 1.776 | 31,213,132 | 1.7481 | 5.92% |
| 2009-08-03 | 0 | 12.84 | 12.86 | 12.88 | 12.16 | 13.20 | 3,914,135 | 50,034,840 | 12.783 | 1.659 | 1.662 | 1.664 | 1.571 | 1.706 | 30,287,920 | 1.6520 | 5.42% |
| 2009-07-31 | 0 | 12.18 | 12.10 | 12.18 | 11.90 | 12.50 | 4,271,546 | 52,286,049 | 12.241 | 1.574 | 1.564 | 1.574 | 1.538 | 1.615 | 33,053,598 | 1.5819 | 1.84% |
| 2009-07-30 | 0 | 11.96 | 11.94 | 11.96 | 11.62 | 12.60 | 4,326,400 | 51,969,116 | 12.012 | 1.546 | 1.543 | 1.546 | 1.502 | 1.628 | 33,478,063 | 1.5523 | -0.33% |
| 2009-07-29 | 0 | 12.00 | 12.06 | 12.08 | 11.50 | 12.88 | 5,890,400 | 72,218,456 | 12.260 | 1.551 | 1.559 | 1.561 | 1.486 | 1.664 | 45,580,432 | 1.5844 | -6.98% |
| 2009-07-28 | 0 | 12.90 | 12.90 | 12.94 | 11.40 | 13.34 | 5,606,800 | 69,113,968 | 12.327 | 1.667 | 1.667 | 1.672 | 1.473 | 1.724 | 43,385,910 | 1.5930 | 12.37% |
| 2009-07-27 | 0 | 11.48 | 11.50 | 11.52 | 11.00 | 11.60 | 3,325,010 | 37,683,651 | 11.333 | 1.484 | 1.486 | 1.489 | 1.422 | 1.499 | 25,729,219 | 1.4646 | -1.03% |
| 2009-07-24 | 0 | 11.60 | 11.52 | 11.58 | 11.30 | 11.92 | 7,457,452 | 85,873,763 | 11.515 | 1.499 | 1.489 | 1.496 | 1.460 | 1.540 | 57,706,418 | 1.4881 | 3.76% |
| 2009-07-23 | 0 | 11.18 | 11.16 | 11.18 | 10.54 | 11.26 | 4,145,450 | 46,097,377 | 11.120 | 1.445 | 1.442 | 1.445 | 1.362 | 1.455 | 32,077,856 | 1.4370 | 4.88% |
| 2009-07-22 | 0 | 10.66 | 10.66 | 10.78 | 10.08 | 11.20 | 7,016,400 | 74,994,448 | 10.689 | 1.378 | 1.378 | 1.393 | 1.303 | 1.447 | 54,293,519 | 1.3813 | 2.30% |
| 2009-07-21 | 0 | 10.42 | 10.36 | 10.42 | 9.080 | 10.62 | 11,353,600 | 112,483,888 | 9.9073 | 1.347 | 1.339 | 1.347 | 1.173 | 1.372 | 87,855,152 | 1.2803 | 14.76% |
| 2009-07-20 | 0 | 9.080 | 9.060 | 9.080 | 8.900 | 9.120 | 2,680,200 | 24,095,520 | 8.9902 | 1.173 | 1.171 | 1.173 | 1.150 | 1.179 | 20,739,623 | 1.1618 | 2.25% |
| 2009-07-17 | 0 | 8.880 | 8.880 | 8.890 | 8.700 | 9.090 | 1,896,500 | 16,790,132 | 8.8532 | 1.148 | 1.148 | 1.149 | 1.124 | 1.175 | 14,675,283 | 1.1441 | -0.22% |
| 2009-07-16 | 0 | 8.900 | 8.880 | 8.890 | 8.700 | 8.950 | 4,142,600 | 36,797,588 | 8.8827 | 1.150 | 1.148 | 1.149 | 1.124 | 1.157 | 32,055,802 | 1.1479 | 3.01% |
| 2009-07-15 | 0 | 8.640 | 8.620 | 8.650 | 8.400 | 8.650 | 2,654,400 | 22,732,144 | 8.5639 | 1.117 | 1.114 | 1.118 | 1.086 | 1.118 | 20,539,980 | 1.1067 | 0.70% |
| 2009-07-14 | 0 | 8.580 | 8.580 | 8.590 | 8.420 | 8.600 | 3,761,400 | 32,025,624 | 8.5143 | 1.109 | 1.109 | 1.110 | 1.088 | 1.111 | 29,106,043 | 1.1003 | 3.75% |
| 2009-07-13 | 0 | 8.270 | 8.270 | 8.280 | 7.970 | 8.600 | 6,046,400 | 50,153,166 | 8.2947 | 1.069 | 1.069 | 1.070 | 1.030 | 1.111 | 46,787,573 | 1.0719 | 2.10% |
| 2009-07-10 | 0 | 8.100 | 8.080 | 8.100 | 7.660 | 8.190 | 8,676,600 | 67,970,377 | 7.8338 | 1.047 | 1.044 | 1.047 | 0.990 | 1.058 | 67,140,292 | 1.0124 | 6.58% |
| 2009-07-09 | 0 | 7.600 | 7.600 | 7.630 | 7.100 | 7.750 | 3,473,200 | 25,986,816 | 7.4821 | 0.982 | 0.982 | 0.986 | 0.918 | 1.002 | 26,875,926 | 0.9669 | 5.12% |
| 2009-07-08 | 0 | 7.230 | 7.230 | 7.260 | 7.100 | 7.530 | 2,576,800 | 18,718,076 | 7.2641 | 0.934 | 0.934 | 0.938 | 0.918 | 0.973 | 19,939,504 | 0.9387 | -3.86% |
| 2009-07-07 | 0 | 7.520 | 7.520 | 7.540 | 7.500 | 7.700 | 1,802,100 | 13,643,738 | 7.5710 | 0.972 | 0.972 | 0.974 | 0.969 | 0.995 | 13,944,808 | 0.9784 | 0.13% |
| 2009-07-06 | 0 | 7.510 | 7.510 | 7.540 | 7.370 | 7.700 | 1,614,000 | 12,189,676 | 7.5525 | 0.971 | 0.971 | 0.974 | 0.952 | 0.995 | 12,489,274 | 0.9760 | -0.40% |
| 2009-07-03 | 0 | 7.540 | 7.530 | 7.540 | 7.510 | 7.700 | 2,816,100 | 21,427,248 | 7.6088 | 0.974 | 0.973 | 0.974 | 0.971 | 0.995 | 21,791,229 | 0.9833 | -2.58% |
| 2009-07-02 | 0 | 7.740 | 7.750 | 7.760 | 7.500 | 7.850 | 3,374,666 | 26,182,314 | 7.7585 | 1.000 | 1.002 | 1.003 | 0.969 | 1.014 | 26,113,461 | 1.0026 | 1.84% |
| 2009-06-30 | 0 | 7.600 | 7.580 | 7.600 | 7.560 | 8.000 | 1,643,800 | 12,720,172 | 7.7383 | 0.982 | 0.980 | 0.982 | 0.977 | 1.034 | 12,719,869 | 1.0000 | -3.43% |
| 2009-06-29 | 0 | 7.870 | 7.870 | 7.880 | 7.730 | 8.150 | 896,990 | 7,053,424 | 7.8634 | 1.017 | 1.017 | 1.018 | 0.999 | 1.053 | 6,940,987 | 1.0162 | -0.51% |
| 2009-06-26 | 0 | 7.910 | 7.910 | 7.940 | 7.780 | 8.060 | 1,969,200 | 15,612,900 | 7.9285 | 1.022 | 1.022 | 1.026 | 1.005 | 1.042 | 15,237,842 | 1.0246 | 0.51% |
| 2009-06-25 | 0 | 7.870 | 7.820 | 7.870 | 7.670 | 7.950 | 2,011,944 | 15,700,011 | 7.8034 | 1.017 | 1.011 | 1.017 | 0.991 | 1.027 | 15,568,599 | 1.0084 | 1.29% |
| 2009-06-24 | 0 | 7.770 | 7.740 | 7.770 | 7.380 | 7.800 | 1,476,600 | 11,294,902 | 7.6493 | 1.004 | 1.000 | 1.004 | 0.954 | 1.008 | 11,426,060 | 0.9885 | 3.60% |
| 2009-06-23 | 0 | 7.500 | 7.490 | 7.500 | 7.310 | 7.750 | 1,643,000 | 12,244,058 | 7.4523 | 0.969 | 0.968 | 0.969 | 0.945 | 1.002 | 12,713,678 | 0.9631 | -4.82% |
| 2009-06-22 | 0 | 7.880 | 7.850 | 7.880 | 7.600 | 8.000 | 1,743,000 | 13,769,192 | 7.8997 | 1.018 | 1.014 | 1.018 | 0.982 | 1.034 | 13,487,487 | 1.0209 | 1.03% |
| 2009-06-19 | 0 | 7.800 | 7.800 | 7.810 | 7.700 | 8.000 | 1,963,600 | 15,313,848 | 7.7989 | 1.008 | 1.008 | 1.009 | 0.995 | 1.034 | 15,194,509 | 1.0079 | -0.64% |
| 2009-06-18 | 0 | 7.850 | 7.850 | 7.900 | 7.500 | 7.950 | 1,925,900 | 14,901,306 | 7.7373 | 1.014 | 1.014 | 1.021 | 0.969 | 1.027 | 14,902,783 | 0.9999 | 1.95% |
| 2009-06-17 | 0 | 7.700 | 7.680 | 7.700 | 7.440 | 7.860 | 6,511,940 | 49,721,195 | 7.6354 | 0.995 | 0.992 | 0.995 | 0.961 | 1.016 | 50,389,963 | 0.9867 | -2.28% |
| 2009-06-16 | 0 | 7.880 | 7.880 | 7.900 | 7.850 | 8.680 | 8,776,800 | 70,226,844 | 8.0014 | 1.018 | 1.018 | 1.021 | 1.014 | 1.122 | 67,915,648 | 1.0340 | -9.32% |
| 2009-06-15 | 0 | 8.690 | 8.670 | 8.690 | 8.550 | 8.910 | 4,857,660 | 42,232,440 | 8.6940 | 1.123 | 1.120 | 1.123 | 1.105 | 1.151 | 37,588,999 | 1.1235 | -2.25% |
| 2009-06-12 | 0 | 8.890 | 8.860 | 8.900 | 8.810 | 9.210 | 2,884,000 | 25,981,364 | 9.0088 | 1.149 | 1.145 | 1.150 | 1.139 | 1.190 | 22,316,645 | 1.1642 | -1.22% |
| 2009-06-11 | 0 | 9.000 | 9.000 | 9.030 | 8.800 | 9.070 | 2,761,500 | 24,810,972 | 8.9846 | 1.163 | 1.163 | 1.167 | 1.137 | 1.172 | 21,368,729 | 1.1611 | -0.44% |
| 2009-06-10 | 0 | 9.040 | 9.000 | 9.050 | 8.400 | 9.080 | 4,401,400 | 38,323,750 | 8.7072 | 1.168 | 1.163 | 1.170 | 1.086 | 1.173 | 34,058,419 | 1.1252 | 3.55% |
| 2009-06-09 | 0 | 8.730 | 8.720 | 8.730 | 8.700 | 9.630 | 5,454,800 | 48,636,952 | 8.9164 | 1.128 | 1.127 | 1.128 | 1.124 | 1.244 | 42,209,721 | 1.1523 | -8.11% |
| 2009-06-08 | 0 | 9.500 | 9.470 | 9.500 | 9.220 | 9.930 | 4,836,365 | 46,423,847 | 9.5989 | 1.228 | 1.224 | 1.228 | 1.192 | 1.283 | 37,424,217 | 1.2405 | 0.64% |
| 2009-06-05 | 0 | 9.440 | 9.440 | 9.450 | 8.910 | 9.540 | 8,706,100 | 80,099,920 | 9.2004 | 1.220 | 1.220 | 1.221 | 1.151 | 1.233 | 67,368,565 | 1.1890 | 7.39% |
| 2009-06-04 | 0 | 8.790 | 8.830 | 8.840 | 8.620 | 9.040 | 3,636,500 | 32,419,473 | 8.9150 | 1.136 | 1.141 | 1.142 | 1.114 | 1.168 | 28,139,556 | 1.1521 | -4.25% |
| 2009-06-03 | 0 | 9.180 | 9.170 | 9.180 | 8.900 | 9.320 | 5,892,100 | 53,853,256 | 9.1399 | 1.186 | 1.185 | 1.186 | 1.150 | 1.204 | 45,593,587 | 1.1812 | 2.00% |
| 2009-06-02 | 0 | 9.000 | 8.870 | 8.940 | 8.740 | 9.300 | 5,727,800 | 51,730,136 | 9.0314 | 1.163 | 1.146 | 1.155 | 1.129 | 1.202 | 44,322,219 | 1.1671 | 0.00% |
| 2009-06-01 | 0 | 9.000 | 9.000 | 9.040 | 8.350 | 9.080 | 6,913,190 | 61,212,831 | 8.8545 | 1.163 | 1.163 | 1.168 | 1.079 | 1.173 | 53,494,870 | 1.1443 | 7.78% |
| 2009-05-29 | 0 | 8.350 | 8.350 | 8.450 | 8.300 | 8.730 | 8,308,601 | 70,454,920 | 8.4798 | 1.079 | 1.079 | 1.092 | 1.073 | 1.128 | 64,292,683 | 1.0958 | -3.69% |
| 2009-05-27 | 0 | 8.670 | 8.670 | 8.700 | 8.600 | 8.990 | 4,646,600 | 40,684,206 | 8.7557 | 1.120 | 1.120 | 1.124 | 1.111 | 1.162 | 35,955,798 | 1.1315 | 0.46% |
| 2009-05-26 | 0 | 8.630 | 8.630 | 8.660 | 8.570 | 9.110 | 7,165,000 | 62,281,366 | 8.6924 | 1.115 | 1.115 | 1.119 | 1.108 | 1.177 | 55,443,398 | 1.1233 | -4.96% |
| 2009-05-25 | 0 | 9.080 | 9.080 | 9.090 | 8.690 | 9.220 | 3,995,800 | 36,248,126 | 9.0716 | 1.173 | 1.173 | 1.175 | 1.123 | 1.192 | 30,919,851 | 1.1723 | 1.79% |
| 2009-05-22 | 0 | 8.920 | 8.920 | 8.980 | 8.700 | 9.380 | 7,238,910 | 65,118,925 | 8.9957 | 1.153 | 1.153 | 1.160 | 1.124 | 1.212 | 56,015,320 | 1.1625 | -4.90% |
| 2009-05-21 | 0 | 9.380 | 9.320 | 9.380 | 8.650 | 9.550 | 6,535,026 | 59,896,082 | 9.1654 | 1.212 | 1.204 | 1.212 | 1.118 | 1.234 | 50,568,604 | 1.1845 | 4.22% |
| 2009-05-20 | 0 | 9.000 | 9.000 | 9.020 | 8.350 | 9.150 | 17,050,200 | 148,888,040 | 8.7323 | 1.163 | 1.163 | 1.166 | 1.079 | 1.182 | 131,935,943 | 1.1285 | -1.32% |
| 2009-05-19 | 0 | 9.120 | 9.110 | 9.150 | 8.700 | 9.150 | 7,703,600 | 69,023,448 | 8.9599 | 1.179 | 1.177 | 1.182 | 1.124 | 1.182 | 59,611,132 | 1.1579 | 7.29% |
| 2009-05-18 | 0 | 8.500 | 8.500 | 8.520 | 8.000 | 8.560 | 4,702,600 | 39,191,584 | 8.3340 | 1.098 | 1.098 | 1.101 | 1.034 | 1.106 | 36,389,131 | 1.0770 | 2.16% |
| 2009-05-15 | 0 | 8.320 | 8.320 | 8.410 | 7.800 | 8.420 | 7,963,590 | 66,034,472 | 8.2920 | 1.075 | 1.075 | 1.087 | 1.008 | 1.088 | 61,622,958 | 1.0716 | 7.77% |
| 2009-05-14 | 0 | 7.720 | 7.710 | 7.720 | 7.450 | 7.820 | 4,703,500 | 35,834,832 | 7.6188 | 0.998 | 0.996 | 0.998 | 0.963 | 1.011 | 36,396,095 | 0.9846 | -1.53% |
| 2009-05-13 | 0 | 7.840 | 7.820 | 7.840 | 7.200 | 8.090 | 9,419,600 | 73,177,944 | 7.7687 | 1.013 | 1.011 | 1.013 | 0.930 | 1.045 | 72,889,691 | 1.0040 | 8.89% |
| 2009-05-12 | 0 | 7.200 | 7.200 | 7.250 | 7.040 | 7.400 | 6,959,600 | 50,064,568 | 7.1936 | 0.930 | 0.930 | 0.937 | 0.910 | 0.956 | 53,853,995 | 0.9296 | 1.69% |
| 2009-05-11 | 0 | 7.080 | 7.030 | 7.080 | 6.930 | 7.380 | 15,252,600 | 108,436,594 | 7.1094 | 0.915 | 0.908 | 0.915 | 0.896 | 0.954 | 118,025,956 | 0.9188 | 6.79% |
| 2009-05-08 | 0 | 6.630 | 6.630 | 6.650 | 6.600 | 7.020 | 8,653,200 | 58,629,280 | 6.7754 | 0.857 | 0.857 | 0.859 | 0.853 | 0.907 | 66,959,220 | 0.8756 | -3.21% |
| 2009-05-07 | 0 | 6.850 | 6.790 | 6.850 | 6.600 | 7.100 | 7,307,800 | 49,927,722 | 6.8321 | 0.885 | 0.877 | 0.885 | 0.853 | 0.918 | 56,548,397 | 0.8829 | 4.58% |
| 2009-05-06 | 0 | 6.550 | 6.510 | 6.550 | 6.350 | 6.650 | 3,859,200 | 25,303,036 | 6.5565 | 0.846 | 0.841 | 0.846 | 0.821 | 0.859 | 29,862,828 | 0.8473 | 2.66% |
| 2009-05-05 | 0 | 6.380 | 6.380 | 6.390 | 6.170 | 6.680 | 12,220,847 | 79,613,951 | 6.5146 | 0.824 | 0.824 | 0.826 | 0.797 | 0.863 | 94,565,986 | 0.8419 | 0.63% |
| 2009-05-04 | 0 | 6.340 | 6.340 | 6.350 | 5.800 | 6.350 | 7,116,042 | 44,235,324 | 6.2163 | 0.819 | 0.819 | 0.821 | 0.750 | 0.821 | 55,064,557 | 0.8033 | 9.31% |
| 2009-04-30 | 0 | 5.800 | 5.750 | 5.780 | 5.460 | 5.900 | 6,096,000 | 34,402,684 | 5.6435 | 0.750 | 0.743 | 0.747 | 0.706 | 0.762 | 47,171,383 | 0.7293 | 10.48% |
| 2009-04-29 | 0 | 5.250 | 5.240 | 5.250 | 5.250 | 5.490 | 3,506,000 | 18,745,216 | 5.3466 | 0.678 | 0.677 | 0.678 | 0.678 | 0.709 | 27,129,735 | 0.6909 | -0.19% |
| 2009-04-28 | 0 | 5.260 | 5.250 | 5.270 | 5.120 | 5.700 | 4,564,800 | 24,514,856 | 5.3704 | 0.680 | 0.678 | 0.681 | 0.662 | 0.737 | 35,322,823 | 0.6940 | -5.05% |
| 2009-04-27 | 0 | 5.540 | 5.540 | 5.560 | 5.510 | 5.870 | 6,558,000 | 36,600,548 | 5.5811 | 0.716 | 0.716 | 0.719 | 0.712 | 0.759 | 50,746,379 | 0.7212 | -5.46% |
| 2009-04-24 | 0 | 5.860 | 5.860 | 5.870 | 5.830 | 6.060 | 6,811,600 | 40,315,432 | 5.9186 | 0.757 | 0.757 | 0.759 | 0.753 | 0.783 | 52,708,758 | 0.7649 | -3.93% |
| 2009-04-23 | 0 | 6.100 | 6.100 | 6.120 | 5.970 | 6.350 | 3,523,657 | 21,689,037 | 6.1553 | 0.788 | 0.788 | 0.791 | 0.772 | 0.821 | 27,266,367 | 0.7955 | -1.77% |
| 2009-04-22 | 0 | 6.210 | 6.180 | 6.200 | 6.160 | 6.700 | 5,245,201 | 33,474,902 | 6.3820 | 0.803 | 0.799 | 0.801 | 0.796 | 0.866 | 40,587,825 | 0.8248 | 1.80% |
| 2009-04-21 | 0 | 6.100 | 6.080 | 6.110 | 5.800 | 6.140 | 3,327,200 | 19,980,272 | 6.0051 | 0.788 | 0.786 | 0.790 | 0.750 | 0.793 | 25,746,165 | 0.7760 | -1.93% |
| 2009-04-20 | 0 | 6.220 | 6.210 | 6.240 | 6.030 | 6.350 | 7,075,200 | 43,748,262 | 6.1833 | 0.804 | 0.803 | 0.806 | 0.779 | 0.821 | 54,748,518 | 0.7991 | -2.81% |
| 2009-04-17 | 0 | 6.400 | 6.400 | 6.460 | 6.190 | 6.500 | 10,032,800 | 63,265,504 | 6.3059 | 0.827 | 0.827 | 0.835 | 0.800 | 0.840 | 77,634,686 | 0.8149 | 4.92% |
| 2009-04-16 | 0 | 6.100 | 6.140 | 6.150 | 5.840 | 6.240 | 13,705,428 | 83,489,532 | 6.0917 | 0.788 | 0.793 | 0.795 | 0.755 | 0.806 | 106,053,804 | 0.7872 | 7.02% |
| 2009-04-15 | 0 | 5.700 | 5.700 | 5.740 | 5.390 | 5.750 | 4,744,400 | 26,619,064 | 5.6106 | 0.737 | 0.737 | 0.742 | 0.697 | 0.743 | 36,712,583 | 0.7251 | 1.60% |
| 2009-04-14 | 0 | 5.610 | 5.600 | 5.610 | 5.520 | 5.720 | 3,424,400 | 19,348,032 | 5.6501 | 0.725 | 0.724 | 0.725 | 0.713 | 0.739 | 26,498,308 | 0.7302 | 4.47% |
| 2009-04-09 | 0 | 5.370 | 5.370 | 5.410 | 5.170 | 5.490 | 6,084,600 | 32,435,352 | 5.3307 | 0.694 | 0.694 | 0.699 | 0.668 | 0.709 | 47,083,168 | 0.6889 | 5.92% |
| 2009-04-08 | 0 | 5.070 | 5.070 | 5.080 | 4.800 | 5.120 | 5,596,861 | 27,998,554 | 5.0025 | 0.655 | 0.655 | 0.656 | 0.620 | 0.662 | 43,309,001 | 0.6465 | -0.98% |
| 2009-04-07 | 0 | 5.120 | 5.120 | 5.140 | 4.960 | 5.540 | 14,621,800 | 73,905,706 | 5.0545 | 0.662 | 0.662 | 0.664 | 0.641 | 0.716 | 113,144,771 | 0.6532 | -7.41% |
| 2009-04-06 | 0 | 5.530 | 5.520 | 5.690 | 5.530 | 5.860 | 9,298,600 | 53,420,512 | 5.7450 | 0.715 | 0.713 | 0.735 | 0.715 | 0.757 | 71,953,382 | 0.7424 | 0.36% |
| 2009-04-03 | 0 | 5.510 | 5.500 | 5.650 | 5.000 | 5.840 | 50,356,000 | 257,527,500 | 5.1141 | 0.712 | 0.711 | 0.730 | 0.646 | 0.755 | 389,659,144 | 0.6609 | 2.04% |
| 2009-04-02 | 0 | 5.400 | 5.400 | 5.450 | 4.700 | 5.740 | 10,214,000 | 51,985,164 | 5.0896 | 0.698 | 0.698 | 0.704 | 0.607 | 0.742 | 79,036,828 | 0.6577 | 16.38% |
| 2009-04-01 | 0 | 4.640 | 4.640 | 4.650 | 4.400 | 4.650 | 3,147,600 | 14,272,143 | 4.5343 | 0.600 | 0.600 | 0.601 | 0.569 | 0.601 | 24,356,405 | 0.5860 | 6.91% |
| 2009-03-31 | 0 | 4.340 | 4.340 | 4.350 | 4.200 | 4.600 | 1,736,000 | 7,617,028 | 4.3877 | 0.561 | 0.561 | 0.562 | 0.543 | 0.594 | 13,433,320 | 0.5670 | 1.64% |
| 2009-03-30 | 0 | 4.270 | 4.250 | 4.270 | 4.220 | 4.760 | 1,926,900 | 8,511,658 | 4.4173 | 0.552 | 0.549 | 0.552 | 0.545 | 0.615 | 14,910,521 | 0.5708 | -11.04% |
| 2009-03-27 | 0 | 4.800 | 4.750 | 4.800 | 4.760 | 4.950 | 2,330,000 | 11,245,788 | 4.8265 | 0.620 | 0.614 | 0.620 | 0.615 | 0.640 | 18,029,744 | 0.6237 | 1.48% |
| 2009-03-26 | 0 | 4.730 | 4.730 | 4.750 | 4.720 | 5.050 | 5,603,800 | 27,304,104 | 4.8724 | 0.611 | 0.611 | 0.614 | 0.610 | 0.653 | 43,362,696 | 0.6297 | -1.66% |
| 2009-03-25 | 0 | 4.810 | 4.770 | 4.810 | 4.540 | 4.830 | 6,721,000 | 31,643,156 | 4.7081 | 0.622 | 0.616 | 0.622 | 0.587 | 0.624 | 52,007,687 | 0.6084 | 5.71% |
| 2009-03-24 | 0 | 4.550 | 4.530 | 4.550 | 4.270 | 4.620 | 5,850,765 | 26,175,958 | 4.4739 | 0.588 | 0.585 | 0.588 | 0.552 | 0.597 | 45,273,733 | 0.5782 | 6.06% |
| 2009-03-23 | 0 | 4.290 | 4.260 | 4.290 | 3.870 | 4.290 | 2,741,200 | 11,466,104 | 4.1829 | 0.554 | 0.551 | 0.554 | 0.500 | 0.554 | 21,211,646 | 0.5406 | 5.41% |
| 2009-03-20 | 0 | 4.070 | 4.050 | 4.070 | 3.990 | 4.240 | 2,086,400 | 8,456,744 | 4.0533 | 0.526 | 0.523 | 0.526 | 0.516 | 0.548 | 16,144,746 | 0.5238 | -2.86% |
| 2009-03-19 | 0 | 4.190 | 4.160 | 4.190 | 3.980 | 4.250 | 2,131,600 | 8,803,488 | 4.1300 | 0.541 | 0.538 | 0.541 | 0.514 | 0.549 | 16,494,508 | 0.5337 | 1.45% |
| 2009-03-18 | 0 | 4.130 | 4.130 | 4.140 | 4.050 | 4.200 | 2,100,800 | 8,675,316 | 4.1295 | 0.534 | 0.534 | 0.535 | 0.523 | 0.543 | 16,256,175 | 0.5337 | 3.25% |
| 2009-03-17 | 0 | 4.000 | 4.000 | 4.030 | 3.900 | 4.060 | 2,358,400 | 9,452,916 | 4.0082 | 0.517 | 0.517 | 0.521 | 0.504 | 0.525 | 18,249,506 | 0.5180 | 1.01% |
| 2009-03-16 | 0 | 3.960 | 3.940 | 3.960 | 3.780 | 3.990 | 1,126,800 | 4,425,100 | 3.9271 | 0.512 | 0.509 | 0.512 | 0.488 | 0.516 | 8,719,277 | 0.5075 | 3.39% |
| 2009-03-13 | 0 | 3.830 | 3.830 | 3.860 | 3.790 | 3.900 | 769,800 | 2,958,396 | 3.8431 | 0.495 | 0.495 | 0.499 | 0.490 | 0.504 | 5,956,780 | 0.4966 | 2.13% |
| 2009-03-12 | 0 | 3.750 | 3.720 | 3.750 | 3.670 | 3.750 | 556,400 | 2,067,792 | 3.7164 | 0.485 | 0.481 | 0.485 | 0.474 | 0.485 | 4,305,472 | 0.4803 | 2.18% |
| 2009-03-11 | 0 | 3.670 | 3.670 | 3.730 | 3.630 | 3.820 | 1,034,800 | 3,845,376 | 3.7161 | 0.474 | 0.474 | 0.482 | 0.469 | 0.494 | 8,007,373 | 0.4802 | -1.08% |
| 2009-03-10 | 0 | 3.710 | 3.710 | 3.720 | 3.550 | 3.730 | 289,200 | 1,067,292 | 3.6905 | 0.479 | 0.479 | 0.481 | 0.459 | 0.482 | 2,237,855 | 0.4769 | 0.82% |
| 2009-03-09 | 0 | 3.680 | 3.670 | 3.680 | 3.520 | 3.800 | 447,016 | 1,666,417 | 3.7279 | 0.476 | 0.474 | 0.476 | 0.455 | 0.491 | 3,459,049 | 0.4818 | 0.82% |
| 2009-03-06 | 0 | 3.650 | 3.650 | 3.700 | 3.520 | 3.800 | 706,200 | 2,568,970 | 3.6377 | 0.472 | 0.472 | 0.478 | 0.455 | 0.491 | 5,464,638 | 0.4701 | -1.35% |
| 2009-03-05 | 0 | 3.700 | 3.700 | 3.740 | 3.670 | 3.940 | 621,400 | 2,350,423 | 3.7825 | 0.478 | 0.478 | 0.483 | 0.474 | 0.509 | 4,808,448 | 0.4888 | -2.12% |
| 2009-03-04 | 0 | 3.780 | 3.760 | 3.780 | 3.350 | 3.850 | 1,742,552 | 6,511,386 | 3.7367 | 0.488 | 0.486 | 0.488 | 0.433 | 0.498 | 13,484,020 | 0.4829 | 7.08% |
| 2009-03-03 | 0 | 3.530 | 3.530 | 3.550 | 3.310 | 3.550 | 1,539,600 | 5,301,980 | 3.4437 | 0.456 | 0.456 | 0.459 | 0.428 | 0.459 | 11,913,560 | 0.4450 | 0.86% |
| 2009-03-02 | 0 | 3.500 | 3.500 | 3.510 | 3.480 | 3.620 | 1,648,000 | 5,813,780 | 3.5278 | 0.452 | 0.452 | 0.454 | 0.450 | 0.468 | 12,752,369 | 0.4559 | -5.66% |
| 2009-02-27 | 0 | 3.710 | 3.700 | 3.710 | 3.630 | 3.800 | 1,262,264 | 4,650,565 | 3.6843 | 0.479 | 0.478 | 0.479 | 0.469 | 0.491 | 9,767,510 | 0.4761 | -0.27% |
| 2009-02-26 | 0 | 3.720 | 3.670 | 3.720 | 3.620 | 3.900 | 2,044,000 | 7,580,016 | 3.7084 | 0.481 | 0.474 | 0.481 | 0.468 | 0.504 | 15,816,651 | 0.4792 | -0.80% |
| 2009-02-25 | 0 | 3.750 | 3.750 | 3.790 | 3.750 | 4.030 | 1,994,800 | 7,662,876 | 3.8414 | 0.485 | 0.485 | 0.490 | 0.485 | 0.521 | 15,435,937 | 0.4964 | -3.35% |
| 2009-02-24 | 0 | 3.880 | 3.880 | 3.900 | 3.820 | 4.000 | 2,043,200 | 7,957,928 | 3.8948 | 0.501 | 0.501 | 0.504 | 0.494 | 0.517 | 15,810,461 | 0.5033 | -6.28% |
| 2009-02-23 | 0 | 4.140 | 4.070 | 4.140 | 3.880 | 4.140 | 858,619 | 3,439,596 | 4.0060 | 0.535 | 0.526 | 0.535 | 0.501 | 0.535 | 6,644,069 | 0.5177 | 0.73% |
| 2009-02-20 | 0 | 4.110 | 4.080 | 4.120 | 4.050 | 4.230 | 1,338,163 | 5,520,564 | 4.1255 | 0.531 | 0.527 | 0.532 | 0.523 | 0.547 | 10,354,823 | 0.5331 | -0.48% |
| 2009-02-19 | 0 | 4.130 | 4.130 | 4.230 | 3.920 | 4.270 | 1,545,363 | 6,425,748 | 4.1581 | 0.534 | 0.534 | 0.547 | 0.507 | 0.552 | 11,958,154 | 0.5374 | 0.98% |
| 2009-02-18 | 0 | 4.090 | 4.060 | 4.090 | 3.800 | 4.100 | 1,802,000 | 7,108,988 | 3.9451 | 0.529 | 0.525 | 0.529 | 0.491 | 0.530 | 13,944,034 | 0.5098 | 1.74% |
| 2009-02-17 | 0 | 4.020 | 4.010 | 4.020 | 4.000 | 4.160 | 2,100,800 | 8,533,856 | 4.0622 | 0.520 | 0.518 | 0.520 | 0.517 | 0.538 | 16,256,175 | 0.5250 | -4.29% |
| 2009-02-16 | 0 | 4.200 | 4.190 | 4.200 | 4.150 | 4.370 | 3,104,963 | 13,147,576 | 4.2344 | 0.543 | 0.541 | 0.543 | 0.536 | 0.565 | 24,026,476 | 0.5472 | 0.00% |
| 2009-02-13 | 0 | 4.200 | 4.180 | 4.200 | 4.020 | 4.280 | 1,303,600 | 5,487,356 | 4.2094 | 0.543 | 0.540 | 0.543 | 0.520 | 0.553 | 10,087,371 | 0.5440 | 4.48% |
| 2009-02-12 | 0 | 4.020 | 4.020 | 4.030 | 3.990 | 4.200 | 1,218,000 | 4,947,076 | 4.0616 | 0.520 | 0.520 | 0.521 | 0.516 | 0.543 | 9,424,991 | 0.5249 | -1.95% |
| 2009-02-11 | 0 | 4.100 | 4.100 | 4.150 | 3.960 | 4.200 | 1,367,600 | 5,540,984 | 4.0516 | 0.530 | 0.530 | 0.536 | 0.512 | 0.543 | 10,582,609 | 0.5236 | -3.76% |
| 2009-02-10 | 0 | 4.260 | 4.260 | 4.290 | 4.150 | 4.550 | 3,715,200 | 16,220,664 | 4.3660 | 0.551 | 0.551 | 0.554 | 0.536 | 0.588 | 28,748,543 | 0.5642 | -2.52% |
| 2009-02-09 | 0 | 4.370 | 4.370 | 4.380 | 4.170 | 4.370 | 3,703,768 | 15,872,781 | 4.2856 | 0.565 | 0.565 | 0.566 | 0.539 | 0.565 | 28,660,082 | 0.5538 | 7.64% |
| 2009-02-06 | 0 | 4.060 | 4.060 | 4.170 | 3.890 | 4.190 | 4,494,800 | 18,163,092 | 4.0409 | 0.525 | 0.525 | 0.539 | 0.503 | 0.541 | 34,781,157 | 0.5222 | 6.01% |
| 2009-02-05 | 0 | 3.830 | 3.830 | 3.850 | 3.680 | 3.880 | 1,663,600 | 6,357,632 | 3.8216 | 0.495 | 0.495 | 0.498 | 0.476 | 0.501 | 12,873,083 | 0.4939 | 1.32% |
| 2009-02-04 | 0 | 3.780 | 3.770 | 3.780 | 3.670 | 3.850 | 3,415,600 | 12,825,540 | 3.7550 | 0.488 | 0.487 | 0.488 | 0.474 | 0.498 | 26,430,212 | 0.4853 | 1.34% |
| 2009-02-03 | 0 | 3.730 | 3.660 | 3.730 | 3.590 | 3.750 | 1,822,200 | 6,720,364 | 3.6880 | 0.482 | 0.473 | 0.482 | 0.464 | 0.485 | 14,100,343 | 0.4766 | 3.61% |
| 2009-02-02 | 0 | 3.600 | 3.520 | 3.600 | 3.460 | 3.640 | 1,026,400 | 3,631,228 | 3.5378 | 0.465 | 0.455 | 0.465 | 0.447 | 0.470 | 7,942,373 | 0.4572 | -0.83% |
| 2009-01-30 | 0 | 3.630 | 3.600 | 3.630 | 3.280 | 3.640 | 1,592,000 | 5,590,428 | 3.5116 | 0.469 | 0.465 | 0.469 | 0.424 | 0.470 | 12,319,036 | 0.4538 | 4.91% |
| 2009-01-29 | 0 | 3.460 | 3.430 | 3.500 | 3.200 | 3.500 | 1,547,850 | 5,273,439 | 3.4069 | 0.447 | 0.443 | 0.452 | 0.414 | 0.452 | 11,977,399 | 0.4403 | 8.81% |
| 2009-01-23 | 0 | 3.180 | 3.180 | 3.200 | 3.110 | 3.550 | 4,160,000 | 13,429,200 | 3.2282 | 0.411 | 0.411 | 0.414 | 0.402 | 0.459 | 32,190,445 | 0.4172 | -9.14% |
| 2009-01-22 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.670 | 1,203,200 | 4,286,284 | 3.5624 | 0.452 | 0.452 | 0.459 | 0.452 | 0.474 | 9,310,467 | 0.4604 | -1.13% |
| 2009-01-21 | 0 | 3.540 | 3.480 | 3.540 | 3.400 | 3.640 | 1,729,600 | 6,117,236 | 3.5368 | 0.457 | 0.450 | 0.457 | 0.439 | 0.470 | 13,383,796 | 0.4571 | -2.21% |
| 2009-01-20 | 0 | 3.620 | 3.620 | 3.650 | 3.610 | 4.000 | 3,249,000 | 12,368,610 | 3.8069 | 0.468 | 0.468 | 0.472 | 0.467 | 0.517 | 25,141,047 | 0.4920 | -7.18% |
| 2009-01-19 | 0 | 3.900 | 3.860 | 3.900 | 3.540 | 3.900 | 4,414,000 | 16,425,684 | 3.7213 | 0.504 | 0.499 | 0.504 | 0.457 | 0.504 | 34,155,919 | 0.4809 | 8.64% |
| 2009-01-16 | 0 | 3.590 | 3.590 | 3.600 | 3.450 | 3.620 | 3,176,000 | 11,338,972 | 3.5702 | 0.464 | 0.464 | 0.465 | 0.446 | 0.468 | 24,576,167 | 0.4614 | 4.06% |
| 2009-01-15 | 0 | 3.450 | 3.450 | 3.500 | 3.310 | 3.450 | 2,074,625 | 7,029,825 | 3.3885 | 0.446 | 0.446 | 0.452 | 0.428 | 0.446 | 16,053,630 | 0.4379 | -5.99% |
| 2009-01-14 | 0 | 3.670 | 3.670 | 3.700 | 3.570 | 3.800 | 2,253,600 | 8,329,496 | 3.6961 | 0.474 | 0.474 | 0.478 | 0.461 | 0.491 | 17,438,554 | 0.4776 | 7.00% |
| 2009-01-13 | 0 | 3.430 | 3.430 | 3.490 | 3.400 | 3.760 | 4,262,000 | 15,191,024 | 3.5643 | 0.443 | 0.443 | 0.451 | 0.439 | 0.486 | 32,979,730 | 0.4606 | -6.54% |
| 2009-01-12 | 0 | 3.670 | 3.660 | 3.670 | 3.640 | 4.000 | 5,321,759 | 19,835,068 | 3.7272 | 0.474 | 0.473 | 0.474 | 0.470 | 0.517 | 41,180,238 | 0.4817 | -11.35% |
| 2009-01-09 | 0 | 4.140 | 4.100 | 4.140 | 3.940 | 4.250 | 1,854,400 | 7,607,136 | 4.1022 | 0.535 | 0.530 | 0.535 | 0.509 | 0.549 | 14,349,510 | 0.5301 | 2.22% |
| 2009-01-08 | 0 | 4.050 | 4.050 | 4.100 | 3.950 | 4.320 | 4,953,577 | 20,588,321 | 4.1563 | 0.523 | 0.523 | 0.530 | 0.510 | 0.558 | 38,331,213 | 0.5371 | -11.18% |
| 2009-01-07 | 0 | 4.560 | 4.550 | 4.560 | 4.280 | 4.750 | 8,827,400 | 40,366,287 | 4.5728 | 0.589 | 0.588 | 0.589 | 0.553 | 0.614 | 68,307,195 | 0.5910 | 6.54% |
| 2009-01-06 | 0 | 4.280 | 4.280 | 4.310 | 3.970 | 4.300 | 5,152,800 | 21,555,700 | 4.1833 | 0.553 | 0.553 | 0.557 | 0.513 | 0.556 | 39,872,818 | 0.5406 | 5.16% |
| 2009-01-05 | 0 | 4.070 | 4.070 | 4.080 | 3.800 | 4.100 | 4,571,600 | 18,019,316 | 3.9416 | 0.526 | 0.526 | 0.527 | 0.491 | 0.530 | 35,375,442 | 0.5094 | 5.71% |
| 2009-01-02 | 0 | 3.850 | 3.840 | 3.850 | 3.750 | 3.900 | 1,746,000 | 6,708,612 | 3.8423 | 0.498 | 0.496 | 0.498 | 0.485 | 0.504 | 13,510,701 | 0.4965 | 1.05% |
| 2008-12-31 | 0 | 3.810 | 3.780 | 3.810 | 3.590 | 3.930 | 3,840,400 | 14,650,388 | 3.8148 | 0.492 | 0.488 | 0.492 | 0.464 | 0.508 | 29,717,352 | 0.4930 | 6.72% |
| 2008-12-30 | 0 | 3.570 | 3.570 | 3.580 | 3.400 | 3.680 | 1,752,286 | 6,248,015 | 3.5656 | 0.461 | 0.461 | 0.463 | 0.439 | 0.476 | 13,559,343 | 0.4608 | 0.28% |
| 2008-12-29 | 0 | 3.610 | 3.600 | 3.610 | 3.560 | 3.890 | 1,994,800 | 7,313,848 | 3.6665 | 0.460 | 0.459 | 0.460 | 0.454 | 0.496 | 15,652,734 | 0.4673 | -2.70% |
| 2008-12-24 | 0 | 3.710 | 3.720 | 3.740 | 3.380 | 3.740 | 1,943,200 | 7,025,456 | 3.6154 | 0.473 | 0.474 | 0.477 | 0.431 | 0.477 | 15,247,841 | 0.4608 | 4.21% |
| 2008-12-23 | 0 | 3.560 | 3.550 | 3.560 | 3.380 | 3.780 | 4,584,000 | 16,172,332 | 3.5280 | 0.454 | 0.452 | 0.454 | 0.431 | 0.482 | 35,969,588 | 0.4496 | -3.78% |
| 2008-12-22 | 0 | 3.700 | 3.700 | 3.780 | 3.700 | 4.170 | 4,295,859 | 16,640,811 | 3.8737 | 0.472 | 0.472 | 0.482 | 0.472 | 0.531 | 33,708,612 | 0.4937 | -8.64% |
| 2008-12-19 | 0 | 4.050 | 4.050 | 4.100 | 4.040 | 4.450 | 7,169,400 | 30,559,688 | 4.2625 | 0.516 | 0.516 | 0.523 | 0.515 | 0.567 | 56,256,624 | 0.5432 | -3.57% |
| 2008-12-18 | 0 | 4.200 | 4.200 | 4.210 | 3.620 | 4.210 | 6,410,000 | 25,562,668 | 3.9879 | 0.535 | 0.535 | 0.537 | 0.461 | 0.537 | 50,297,787 | 0.5082 | 11.70% |
| 2008-12-17 | 0 | 3.760 | 3.760 | 3.770 | 3.400 | 3.760 | 11,076,964 | 39,924,873 | 3.6043 | 0.479 | 0.479 | 0.480 | 0.433 | 0.479 | 86,918,374 | 0.4593 | 13.25% |
| 2008-12-16 | 0 | 3.320 | 3.320 | 3.350 | 3.280 | 3.600 | 6,033,000 | 20,836,234 | 3.4537 | 0.423 | 0.423 | 0.427 | 0.418 | 0.459 | 47,339,556 | 0.4401 | -3.77% |
| 2008-12-15 | 0 | 3.450 | 3.450 | 3.460 | 3.300 | 3.780 | 6,933,900 | 24,283,594 | 3.5022 | 0.440 | 0.440 | 0.441 | 0.421 | 0.482 | 54,408,710 | 0.4463 | 5.18% |
| 2008-12-12 | 0 | 3.280 | 3.250 | 3.280 | 3.210 | 3.470 | 7,706,435 | 25,601,764 | 3.3221 | 0.418 | 0.414 | 0.418 | 0.409 | 0.442 | 60,470,613 | 0.4234 | -3.81% |
| 2008-12-11 | 0 | 3.410 | 3.380 | 3.390 | 3.050 | 3.550 | 16,692,000 | 56,285,716 | 3.3720 | 0.435 | 0.431 | 0.432 | 0.389 | 0.452 | 130,978,263 | 0.4297 | 8.25% |
| 2008-12-10 | 0 | 3.150 | 3.150 | 3.170 | 2.910 | 3.180 | 7,679,100 | 23,443,560 | 3.0529 | 0.401 | 0.401 | 0.404 | 0.371 | 0.405 | 60,256,122 | 0.3891 | 8.25% |
| 2008-12-09 | 0 | 2.910 | 2.910 | 2.940 | 2.830 | 3.150 | 8,307,600 | 24,781,288 | 2.9830 | 0.371 | 0.371 | 0.375 | 0.361 | 0.401 | 65,187,816 | 0.3802 | -4.59% |
| 2008-12-08 | 0 | 3.050 | 3.050 | 3.100 | 2.940 | 3.140 | 3,804,500 | 11,664,222 | 3.0659 | 0.389 | 0.389 | 0.395 | 0.375 | 0.400 | 29,853,032 | 0.3907 | 4.81% |
| 2008-12-05 | 0 | 2.910 | 2.910 | 2.920 | 2.780 | 2.970 | 3,998,000 | 11,583,372 | 2.8973 | 0.371 | 0.371 | 0.372 | 0.354 | 0.378 | 31,371,381 | 0.3692 | 4.68% |
| 2008-12-04 | 0 | 2.780 | 2.780 | 2.800 | 2.780 | 2.940 | 5,663,200 | 16,223,292 | 2.8647 | 0.354 | 0.354 | 0.357 | 0.354 | 0.375 | 44,437,821 | 0.3651 | 0.00% |
| 2008-12-03 | 0 | 2.780 | 2.780 | 2.790 | 2.680 | 2.860 | 4,906,400 | 13,640,112 | 2.7801 | 0.354 | 0.354 | 0.356 | 0.342 | 0.364 | 38,499,386 | 0.3543 | 1.83% |
| 2008-12-02 | 0 | 2.730 | 2.730 | 2.740 | 2.620 | 2.780 | 2,680,100 | 7,312,568 | 2.7285 | 0.348 | 0.348 | 0.349 | 0.334 | 0.354 | 21,030,125 | 0.3477 | -6.19% |
| 2008-12-01 | 0 | 2.910 | 2.910 | 2.920 | 2.610 | 2.950 | 6,186,000 | 17,306,460 | 2.7977 | 0.371 | 0.371 | 0.372 | 0.333 | 0.376 | 48,540,111 | 0.3565 | 8.18% |
| 2008-11-28 | 0 | 2.690 | 2.690 | 2.720 | 2.610 | 2.820 | 7,571,800 | 20,698,556 | 2.7336 | 0.343 | 0.343 | 0.347 | 0.333 | 0.359 | 59,414,163 | 0.3484 | 3.86% |
| 2008-11-27 | 0 | 2.590 | 2.570 | 2.590 | 2.540 | 2.820 | 3,285,200 | 8,772,304 | 2.6702 | 0.330 | 0.328 | 0.330 | 0.324 | 0.359 | 25,778,205 | 0.3403 | -0.38% |
| 2008-11-26 | 0 | 2.600 | 2.600 | 2.610 | 2.280 | 2.640 | 9,178,496 | 22,779,984 | 2.4819 | 0.331 | 0.331 | 0.333 | 0.291 | 0.336 | 72,021,535 | 0.3163 | 8.33% |
| 2008-11-25 | 0 | 2.400 | 2.400 | 2.420 | 2.400 | 2.900 | 19,092,411 | 47,905,788 | 2.5092 | 0.306 | 0.306 | 0.308 | 0.306 | 0.370 | 149,813,733 | 0.3198 | -11.76% |
| 2008-11-24 | 0 | 2.720 | 2.720 | 2.780 | 2.600 | 2.840 | 2,470,600 | 6,741,864 | 2.7288 | 0.347 | 0.347 | 0.354 | 0.331 | 0.362 | 19,386,227 | 0.3478 | -2.86% |
| 2008-11-21 | 0 | 2.800 | 2.800 | 2.850 | 2.510 | 3.010 | 4,376,990 | 12,403,877 | 2.8339 | 0.357 | 0.357 | 0.363 | 0.320 | 0.384 | 34,345,228 | 0.3612 | 2.56% |
| 2008-11-20 | 0 | 2.730 | 2.700 | 2.730 | 2.600 | 2.900 | 1,926,133 | 5,208,658 | 2.7042 | 0.348 | 0.344 | 0.348 | 0.331 | 0.370 | 15,113,920 | 0.3446 | -8.08% |
| 2008-11-19 | 0 | 2.970 | 2.970 | 3.000 | 2.830 | 3.070 | 2,513,200 | 7,500,472 | 2.9844 | 0.378 | 0.378 | 0.382 | 0.361 | 0.391 | 19,720,499 | 0.3803 | -1.00% |
| 2008-11-18 | 0 | 3.000 | 3.000 | 3.030 | 2.920 | 3.400 | 2,425,800 | 7,548,308 | 3.1117 | 0.382 | 0.382 | 0.386 | 0.372 | 0.433 | 19,034,692 | 0.3966 | -11.76% |
| 2008-11-17 | 0 | 3.400 | 3.300 | 3.400 | 3.050 | 3.550 | 7,511,800 | 25,431,978 | 3.3856 | 0.433 | 0.421 | 0.433 | 0.389 | 0.452 | 58,943,357 | 0.4315 | 3.03% |
| 2008-11-14 | 0 | 3.300 | 3.240 | 3.300 | 3.210 | 3.620 | 3,978,200 | 13,564,096 | 3.4096 | 0.421 | 0.413 | 0.421 | 0.409 | 0.461 | 31,216,015 | 0.4345 | -2.08% |
| 2008-11-13 | 0 | 3.370 | 3.370 | 3.400 | 3.200 | 3.590 | 2,200,800 | 7,432,856 | 3.3773 | 0.429 | 0.429 | 0.433 | 0.408 | 0.458 | 17,269,169 | 0.4304 | -6.65% |
| 2008-11-12 | 0 | 3.610 | 3.600 | 3.610 | 3.510 | 3.830 | 2,524,400 | 9,159,332 | 3.6283 | 0.460 | 0.459 | 0.460 | 0.447 | 0.488 | 19,808,383 | 0.4624 | -0.55% |
| 2008-11-11 | 0 | 3.630 | 3.630 | 3.640 | 3.480 | 4.050 | 7,760,800 | 29,149,252 | 3.7560 | 0.463 | 0.463 | 0.464 | 0.443 | 0.516 | 60,897,203 | 0.4787 | -1.09% |
| 2008-11-10 | 0 | 3.670 | 3.670 | 3.720 | 3.400 | 3.760 | 6,609,000 | 23,993,112 | 3.6304 | 0.468 | 0.468 | 0.474 | 0.433 | 0.479 | 51,859,294 | 0.4627 | 14.69% |
| 2008-11-07 | 0 | 3.200 | 3.100 | 3.200 | 2.600 | 3.200 | 6,339,869 | 19,075,794 | 3.0089 | 0.408 | 0.395 | 0.408 | 0.331 | 0.408 | 49,747,486 | 0.3835 | 12.28% |
| 2008-11-06 | 0 | 2.850 | 2.760 | 2.850 | 2.700 | 2.880 | 3,841,200 | 10,583,423 | 2.7552 | 0.363 | 0.352 | 0.363 | 0.344 | 0.367 | 30,141,008 | 0.3511 | -4.36% |
| 2008-11-05 | 0 | 2.980 | 2.980 | 3.000 | 2.740 | 3.300 | 7,292,700 | 21,683,202 | 2.9733 | 0.380 | 0.380 | 0.382 | 0.349 | 0.421 | 57,224,130 | 0.3789 | 11.61% |
| 2008-11-04 | 0 | 2.670 | 2.670 | 2.680 | 2.550 | 2.710 | 4,539,400 | 12,040,424 | 2.6524 | 0.340 | 0.340 | 0.342 | 0.325 | 0.345 | 35,619,622 | 0.3380 | 5.95% |
| 2008-11-03 | 0 | 2.520 | 2.520 | 2.540 | 2.430 | 2.720 | 6,912,425 | 17,943,291 | 2.5958 | 0.321 | 0.321 | 0.324 | 0.310 | 0.347 | 54,240,200 | 0.3308 | 2.44% |
| 2008-10-31 | 0 | 2.460 | 2.460 | 2.490 | 2.010 | 2.710 | 15,090,200 | 37,953,992 | 2.5151 | 0.314 | 0.314 | 0.317 | 0.256 | 0.345 | 118,409,309 | 0.3205 | 11.82% |
| 2008-10-30 | 0 | 2.200 | 2.140 | 2.200 | 1.760 | 2.200 | 10,140,768 | 19,567,619 | 1.9296 | 0.280 | 0.273 | 0.280 | 0.224 | 0.280 | 79,572,261 | 0.2459 | 22.91% |
| 2008-10-29 | 0 | 1.790 | 1.730 | 1.790 | 1.680 | 1.970 | 9,157,000 | 16,433,059 | 1.7946 | 0.228 | 0.220 | 0.228 | 0.214 | 0.251 | 71,852,861 | 0.2287 | 9.82% |
| 2008-10-28 | 0 | 1.630 | 1.620 | 1.630 | 1.570 | 1.760 | 5,125,242 | 8,336,203 | 1.6265 | 0.208 | 0.206 | 0.208 | 0.200 | 0.224 | 40,216,589 | 0.2073 | 0.62% |
| 2008-10-27 | 0 | 1.620 | 1.620 | 1.630 | 1.600 | 2.040 | 2,674,000 | 4,736,518 | 1.7713 | 0.206 | 0.206 | 0.208 | 0.204 | 0.260 | 20,982,260 | 0.2257 | -14.29% |
| 2008-10-24 | 0 | 1.890 | 1.870 | 1.890 | 1.850 | 2.060 | 2,655,400 | 5,247,196 | 1.9760 | 0.241 | 0.238 | 0.241 | 0.236 | 0.263 | 20,836,310 | 0.2518 | -4.06% |
| 2008-10-23 | 0 | 1.970 | 1.950 | 1.970 | 1.810 | 1.990 | 3,238,600 | 6,267,760 | 1.9353 | 0.251 | 0.249 | 0.251 | 0.231 | 0.254 | 25,412,545 | 0.2466 | -1.01% |
| 2008-10-22 | 0 | 1.990 | 1.990 | 2.000 | 1.900 | 2.300 | 2,559,400 | 5,435,404 | 2.1237 | 0.254 | 0.254 | 0.255 | 0.242 | 0.293 | 20,083,020 | 0.2706 | -14.22% |
| 2008-10-21 | 0 | 2.320 | 2.300 | 2.320 | 2.250 | 2.430 | 2,906,400 | 6,765,284 | 2.3277 | 0.296 | 0.293 | 0.296 | 0.287 | 0.310 | 22,805,849 | 0.2966 | -4.53% |
| 2008-10-20 | 0 | 2.430 | 2.390 | 2.430 | 2.250 | 2.490 | 6,015,082 | 14,174,352 | 2.3565 | 0.310 | 0.305 | 0.310 | 0.287 | 0.317 | 47,198,957 | 0.3003 | 8.97% |
| 2008-10-17 | 0 | 2.230 | 2.220 | 2.230 | 2.100 | 2.500 | 5,788,800 | 13,599,420 | 2.3493 | 0.284 | 0.283 | 0.284 | 0.268 | 0.319 | 45,423,375 | 0.2994 | 1.36% |
| 2008-10-16 | 0 | 2.200 | 2.180 | 2.200 | 1.950 | 2.240 | 9,911,200 | 20,938,614 | 2.1126 | 0.280 | 0.278 | 0.280 | 0.249 | 0.285 | 77,770,894 | 0.2692 | -5.17% |
| 2008-10-15 | 0 | 2.320 | 2.310 | 2.320 | 2.300 | 2.680 | 12,627,000 | 30,348,934 | 2.4035 | 0.296 | 0.294 | 0.296 | 0.293 | 0.342 | 99,081,148 | 0.3063 | -17.14% |
| 2008-10-14 | 0 | 2.800 | 2.750 | 2.800 | 2.710 | 3.290 | 5,165,400 | 15,515,860 | 3.0038 | 0.357 | 0.350 | 0.357 | 0.345 | 0.419 | 40,531,699 | 0.3828 | -6.98% |
| 2008-10-13 | 0 | 3.010 | 3.000 | 3.010 | 2.810 | 3.150 | 10,073,899 | 29,363,691 | 2.9148 | 0.384 | 0.382 | 0.384 | 0.358 | 0.401 | 79,047,555 | 0.3715 | -0.66% |
| 2008-10-10 | 0 | 3.030 | 3.030 | 3.080 | 2.900 | 3.290 | 6,631,283 | 20,487,227 | 3.0895 | 0.386 | 0.386 | 0.393 | 0.370 | 0.419 | 52,034,144 | 0.3937 | -11.40% |
| 2008-10-09 | 0 | 3.420 | 3.420 | 3.470 | 3.160 | 3.500 | 8,434,000 | 29,084,848 | 3.4485 | 0.436 | 0.436 | 0.442 | 0.403 | 0.446 | 66,179,647 | 0.4395 | 0.59% |
| 2008-10-08 | 0 | 3.400 | 3.400 | 3.480 | 3.400 | 3.760 | 6,010,840 | 21,344,072 | 3.5509 | 0.433 | 0.433 | 0.443 | 0.433 | 0.479 | 47,165,671 | 0.4525 | -13.92% |
| 2008-10-06 | 0 | 3.950 | 3.950 | 3.960 | 3.880 | 4.080 | 2,206,400 | 8,720,228 | 3.9522 | 0.503 | 0.503 | 0.505 | 0.494 | 0.520 | 17,313,110 | 0.5037 | -2.95% |
| 2008-10-03 | 0 | 4.070 | 4.070 | 4.080 | 3.910 | 4.320 | 5,668,200 | 23,088,596 | 4.0734 | 0.519 | 0.519 | 0.520 | 0.498 | 0.551 | 44,477,054 | 0.5191 | -5.79% |
| 2008-10-02 | 0 | 4.320 | 4.320 | 4.350 | 3.800 | 4.430 | 8,122,200 | 34,489,436 | 4.2463 | 0.551 | 0.551 | 0.554 | 0.484 | 0.565 | 63,733,025 | 0.5412 | 3.10% |
| 2008-09-30 | 0 | 4.190 | 4.160 | 4.190 | 3.580 | 4.300 | 6,010,800 | 24,293,972 | 4.0417 | 0.534 | 0.530 | 0.534 | 0.456 | 0.548 | 47,165,357 | 0.5151 | 1.21% |
| 2008-09-29 | 0 | 4.140 | 4.120 | 4.140 | 4.050 | 4.710 | 11,344,000 | 47,762,896 | 4.2104 | 0.528 | 0.525 | 0.528 | 0.516 | 0.600 | 89,013,744 | 0.5366 | -12.10% |
| 2008-09-26 | 0 | 4.710 | 4.710 | 4.750 | 4.680 | 5.350 | 12,684,400 | 60,576,724 | 4.7757 | 0.600 | 0.600 | 0.605 | 0.596 | 0.682 | 99,531,553 | 0.6086 | -11.30% |
| 2008-09-25 | 0 | 5.310 | 5.310 | 5.350 | 5.250 | 5.680 | 3,421,355 | 18,528,453 | 5.4155 | 0.677 | 0.677 | 0.682 | 0.669 | 0.724 | 26,846,581 | 0.6902 | -6.84% |
| 2008-09-24 | 0 | 5.700 | 5.620 | 5.700 | 5.520 | 6.000 | 1,397,800 | 7,877,396 | 5.6356 | 0.726 | 0.716 | 0.726 | 0.703 | 0.765 | 10,968,213 | 0.7182 | -2.06% |
| 2008-09-23 | 0 | 5.820 | 5.820 | 5.870 | 5.600 | 6.050 | 3,484,720 | 20,476,152 | 5.8760 | 0.742 | 0.742 | 0.748 | 0.714 | 0.771 | 27,343,792 | 0.7488 | -3.00% |
| 2008-09-22 | 0 | 6.000 | 5.940 | 6.000 | 5.510 | 6.190 | 4,163,800 | 24,736,104 | 5.9408 | 0.765 | 0.757 | 0.765 | 0.702 | 0.789 | 32,672,376 | 0.7571 | 2.04% |
| 2008-09-19 | 0 | 5.880 | 5.850 | 5.880 | 5.350 | 5.880 | 6,022,000 | 33,728,708 | 5.6009 | 0.749 | 0.746 | 0.749 | 0.682 | 0.749 | 47,253,241 | 0.7138 | 13.08% |
| 2008-09-18 | 0 | 5.200 | 5.000 | 5.200 | 4.600 | 5.200 | 9,018,565 | 44,034,234 | 4.8826 | 0.663 | 0.637 | 0.663 | 0.586 | 0.663 | 70,766,594 | 0.6222 | 1.96% |
| 2008-09-17 | 0 | 5.100 | 5.060 | 5.100 | 5.040 | 5.500 | 6,873,400 | 36,086,962 | 5.2502 | 0.650 | 0.645 | 0.650 | 0.642 | 0.701 | 53,933,980 | 0.6691 | -3.23% |
| 2008-09-16 | 0 | 5.270 | 5.230 | 5.270 | 5.010 | 5.500 | 10,562,448 | 55,089,855 | 5.2156 | 0.672 | 0.667 | 0.672 | 0.638 | 0.701 | 82,881,086 | 0.6647 | -9.14% |
| 2008-09-12 | 0 | 5.800 | 5.800 | 5.810 | 5.540 | 5.930 | 2,781,000 | 15,821,052 | 5.6890 | 0.739 | 0.739 | 0.740 | 0.706 | 0.756 | 21,821,864 | 0.7250 | 1.22% |
| 2008-09-11 | 0 | 5.730 | 5.710 | 5.730 | 5.630 | 6.200 | 4,616,000 | 26,636,460 | 5.7705 | 0.730 | 0.728 | 0.730 | 0.717 | 0.790 | 36,220,684 | 0.7354 | -6.53% |
| 2008-09-10 | 0 | 6.130 | 6.130 | 6.140 | 6.000 | 6.410 | 4,301,480 | 26,743,400 | 6.2173 | 0.781 | 0.781 | 0.782 | 0.765 | 0.817 | 33,752,719 | 0.7923 | -4.37% |
| 2008-09-09 | 0 | 6.410 | 6.410 | 6.440 | 6.260 | 6.770 | 4,462,800 | 29,107,376 | 6.5222 | 0.817 | 0.817 | 0.821 | 0.798 | 0.863 | 35,018,559 | 0.8312 | -4.04% |
| 2008-09-08 | 0 | 6.680 | 6.670 | 6.680 | 6.640 | 6.840 | 7,746,829 | 51,980,518 | 6.7099 | 0.851 | 0.850 | 0.851 | 0.846 | 0.872 | 60,787,575 | 0.8551 | -0.30% |
| 2008-09-05 | 0 | 6.700 | 6.700 | 6.780 | 6.680 | 7.100 | 3,433,600 | 23,207,572 | 6.7590 | 0.854 | 0.854 | 0.864 | 0.851 | 0.905 | 26,942,665 | 0.8614 | -5.63% |
| 2008-09-04 | 0 | 7.100 | 7.100 | 7.140 | 7.090 | 7.480 | 3,157,733 | 22,893,244 | 7.2499 | 0.905 | 0.905 | 0.910 | 0.904 | 0.953 | 24,778,000 | 0.9239 | -2.07% |
| 2008-09-03 | 0 | 7.250 | 7.250 | 7.260 | 7.240 | 7.650 | 6,047,600 | 44,883,728 | 7.4217 | 0.924 | 0.924 | 0.925 | 0.923 | 0.975 | 47,454,118 | 0.9458 | -4.48% |
| 2008-09-02 | 0 | 7.590 | 7.590 | 7.600 | 7.500 | 7.790 | 4,360,000 | 33,294,584 | 7.6364 | 0.967 | 0.967 | 0.969 | 0.956 | 0.993 | 34,211,912 | 0.9732 | -0.78% |
| 2008-09-01 | 0 | 7.650 | 7.650 | 7.690 | 7.650 | 7.990 | 2,504,800 | 19,349,408 | 7.7249 | 0.975 | 0.975 | 0.980 | 0.975 | 1.018 | 19,654,586 | 0.9845 | -2.55% |
| 2008-08-29 | 0 | 7.850 | 7.850 | 7.880 | 7.600 | 7.940 | 6,044,200 | 46,695,594 | 7.7257 | 1.000 | 1.000 | 1.004 | 0.969 | 1.012 | 47,427,439 | 0.9846 | 3.70% |
| 2008-08-28 | 0 | 7.570 | 7.540 | 7.570 | 7.530 | 7.850 | 2,203,200 | 16,906,556 | 7.6736 | 0.965 | 0.961 | 0.965 | 0.960 | 1.000 | 17,288,001 | 0.9779 | -0.79% |
| 2008-08-27 | 0 | 7.630 | 7.620 | 7.630 | 7.450 | 7.720 | 1,274,800 | 9,687,984 | 7.5996 | 0.972 | 0.971 | 0.972 | 0.949 | 0.984 | 10,003,061 | 0.9685 | 2.97% |
| 2008-08-26 | 0 | 7.410 | 7.410 | 7.420 | 7.250 | 7.460 | 4,940,400 | 36,439,016 | 7.3757 | 0.944 | 0.944 | 0.946 | 0.924 | 0.951 | 38,766,176 | 0.9400 | 0.82% |
| 2008-08-25 | 0 | 7.350 | 7.310 | 7.350 | 7.210 | 7.490 | 2,314,800 | 16,999,048 | 7.3436 | 0.937 | 0.932 | 0.937 | 0.919 | 0.955 | 18,163,700 | 0.9359 | 0.00% |
| 2008-08-21 | 0 | 7.450 | 7.440 | 7.450 | 7.320 | 7.600 | 834,000 | 6,184,148 | 7.4150 | 0.937 | 0.935 | 0.937 | 0.920 | 0.956 | 6,633,242 | 0.9323 | -2.49% |
| 2008-08-20 | 0 | 7.640 | 7.640 | 7.670 | 7.140 | 7.740 | 4,690,400 | 35,488,740 | 7.5663 | 0.961 | 0.961 | 0.964 | 0.898 | 0.973 | 37,305,225 | 0.9513 | 0.53% |
| 2008-08-19 | 0 | 7.600 | 7.600 | 7.610 | 7.500 | 7.970 | 2,448,400 | 18,876,252 | 7.7096 | 0.956 | 0.956 | 0.957 | 0.943 | 1.002 | 19,473,417 | 0.9693 | -0.13% |
| 2008-08-18 | 0 | 7.610 | 7.610 | 7.660 | 7.490 | 7.750 | 2,230,400 | 16,974,788 | 7.6106 | 0.957 | 0.957 | 0.963 | 0.942 | 0.974 | 17,739,548 | 0.9569 | -2.44% |
| 2008-08-15 | 0 | 7.800 | 7.800 | 7.810 | 7.680 | 7.900 | 4,040,800 | 31,496,872 | 7.7947 | 0.981 | 0.981 | 0.982 | 0.966 | 0.993 | 32,138,614 | 0.9800 | 2.36% |
| 2008-08-14 | 0 | 7.620 | 7.550 | 7.620 | 7.230 | 7.660 | 4,855,400 | 36,617,631 | 7.5416 | 0.958 | 0.949 | 0.958 | 0.909 | 0.963 | 38,617,557 | 0.9482 | 5.39% |
| 2008-08-13 | 0 | 7.230 | 7.230 | 7.250 | 7.160 | 7.340 | 3,871,800 | 28,031,554 | 7.2399 | 0.909 | 0.909 | 0.912 | 0.900 | 0.923 | 30,794,468 | 0.9103 | -0.28% |
| 2008-08-12 | 0 | 7.250 | 7.220 | 7.250 | 7.180 | 7.690 | 8,032,200 | 58,793,330 | 7.3197 | 0.912 | 0.908 | 0.912 | 0.903 | 0.967 | 63,884,323 | 0.9203 | -3.33% |
| 2008-08-11 | 0 | 7.500 | 7.500 | 7.530 | 7.390 | 7.990 | 4,214,400 | 31,753,628 | 7.5346 | 0.943 | 0.943 | 0.947 | 0.929 | 1.005 | 33,519,346 | 0.9473 | -3.85% |
| 2008-08-08 | 0 | 7.800 | 7.740 | 7.800 | 7.680 | 8.080 | 2,007,400 | 15,977,184 | 7.9591 | 0.981 | 0.973 | 0.981 | 0.966 | 1.016 | 15,965,911 | 1.0007 | -2.38% |
| 2008-08-07 | 0 | 7.990 | 7.980 | 7.990 | 7.960 | 8.470 | 4,151,800 | 34,336,520 | 8.2703 | 1.005 | 1.003 | 1.005 | 1.001 | 1.065 | 33,021,455 | 1.0398 | -2.44% |
| 2008-08-05 | 0 | 8.190 | 8.190 | 8.200 | 8.060 | 8.900 | 4,965,200 | 41,477,978 | 8.3537 | 1.030 | 1.030 | 1.031 | 1.013 | 1.119 | 39,490,855 | 1.0503 | -8.18% |
| 2008-08-04 | 0 | 8.920 | 8.910 | 8.920 | 8.840 | 9.140 | 1,698,000 | 15,160,260 | 8.9283 | 1.122 | 1.120 | 1.122 | 1.111 | 1.149 | 13,505,090 | 1.1226 | -1.98% |
| 2008-08-01 | 0 | 9.100 | 9.100 | 9.120 | 9.010 | 9.230 | 2,559,800 | 23,223,188 | 9.0723 | 1.144 | 1.144 | 1.147 | 1.133 | 1.160 | 20,359,440 | 1.1407 | -1.52% |
| 2008-07-31 | 0 | 9.240 | 9.230 | 9.240 | 9.120 | 9.750 | 3,876,906 | 36,098,904 | 9.3113 | 1.162 | 1.160 | 1.162 | 1.147 | 1.226 | 30,835,078 | 1.1707 | -4.74% |
| 2008-07-30 | 0 | 9.700 | 9.640 | 9.700 | 9.520 | 9.960 | 3,526,200 | 34,046,796 | 9.6554 | 1.220 | 1.212 | 1.220 | 1.197 | 1.252 | 28,045,729 | 1.2140 | -0.61% |
| 2008-07-29 | 0 | 9.760 | 9.650 | 9.760 | 9.560 | 9.780 | 1,109,000 | 10,734,434 | 9.6794 | 1.227 | 1.213 | 1.227 | 1.202 | 1.230 | 8,820,462 | 1.2170 | -0.41% |
| 2008-07-28 | 0 | 9.800 | 9.790 | 9.800 | 9.650 | 10.16 | 3,503,200 | 34,805,772 | 9.9354 | 1.232 | 1.231 | 1.232 | 1.213 | 1.277 | 27,862,797 | 1.2492 | -0.41% |
| 2008-07-25 | 0 | 9.840 | 9.750 | 9.840 | 9.700 | 9.970 | 1,160,400 | 11,379,924 | 9.8069 | 1.237 | 1.226 | 1.237 | 1.220 | 1.254 | 9,229,273 | 1.2330 | -1.80% |
| 2008-07-24 | 0 | 10.02 | 9.980 | 10.02 | 9.700 | 10.14 | 3,994,400 | 39,783,252 | 9.9598 | 1.260 | 1.255 | 1.260 | 1.220 | 1.275 | 31,769,570 | 1.2522 | 0.91% |
| 2008-07-23 | 0 | 9.930 | 9.920 | 9.930 | 9.580 | 10.00 | 5,263,576 | 51,668,564 | 9.8162 | 1.249 | 1.247 | 1.249 | 1.204 | 1.257 | 41,863,996 | 1.2342 | 3.33% |
| 2008-07-22 | 0 | 9.610 | 9.610 | 9.650 | 9.520 | 9.880 | 3,242,600 | 31,410,058 | 9.6867 | 1.208 | 1.208 | 1.213 | 1.197 | 1.242 | 25,790,108 | 1.2179 | -2.24% |
| 2008-07-21 | 0 | 9.830 | 9.820 | 9.830 | 9.700 | 9.960 | 5,616,800 | 55,185,144 | 9.8250 | 1.236 | 1.235 | 1.236 | 1.220 | 1.252 | 44,673,373 | 1.2353 | 1.55% |
| 2008-07-18 | 0 | 9.680 | 9.670 | 9.680 | 9.500 | 11.38 | 11,304,800 | 112,112,238 | 9.9172 | 1.217 | 1.216 | 1.217 | 1.194 | 1.431 | 89,913,037 | 1.2469 | -13.88% |
| 2008-07-17 | 0 | 11.24 | 11.24 | 11.34 | 10.76 | 11.80 | 6,940,800 | 77,320,264 | 11.140 | 1.413 | 1.413 | 1.426 | 1.353 | 1.484 | 55,203,843 | 1.4006 | 7.87% |
| 2008-07-16 | 0 | 10.42 | 10.44 | 10.46 | 10.36 | 10.74 | 1,346,400 | 14,126,480 | 10.492 | 1.310 | 1.313 | 1.315 | 1.303 | 1.350 | 10,708,629 | 1.3192 | 1.56% |
| 2008-07-15 | 0 | 10.26 | 10.26 | 10.30 | 10.18 | 10.80 | 1,906,000 | 19,664,192 | 10.317 | 1.290 | 1.290 | 1.295 | 1.280 | 1.358 | 15,159,423 | 1.2972 | -5.35% |
| 2008-07-14 | 0 | 10.84 | 10.84 | 10.88 | 10.70 | 11.20 | 3,863,400 | 42,129,228 | 10.905 | 1.363 | 1.363 | 1.368 | 1.345 | 1.408 | 30,727,658 | 1.3711 | -1.28% |
| 2008-07-11 | 0 | 10.98 | 10.90 | 10.98 | 10.48 | 11.10 | 3,100,600 | 33,206,496 | 10.710 | 1.381 | 1.370 | 1.381 | 1.318 | 1.396 | 24,660,707 | 1.3465 | 4.57% |
| 2008-07-10 | 0 | 10.50 | 10.50 | 10.60 | 10.16 | 10.64 | 2,268,798 | 23,829,429 | 10.503 | 1.320 | 1.320 | 1.333 | 1.277 | 1.338 | 18,044,947 | 1.3206 | 0.19% |
| 2008-07-09 | 0 | 10.48 | 10.48 | 10.56 | 10.20 | 10.76 | 3,971,600 | 42,028,568 | 10.582 | 1.318 | 1.318 | 1.328 | 1.282 | 1.353 | 31,588,230 | 1.3305 | 0.77% |
| 2008-07-08 | 0 | 10.40 | 10.24 | 10.40 | 10.14 | 10.96 | 1,993,600 | 20,756,824 | 10.412 | 1.308 | 1.287 | 1.308 | 1.275 | 1.378 | 15,856,152 | 1.3091 | -5.80% |
| 2008-07-07 | 0 | 11.04 | 11.04 | 11.18 | 10.48 | 11.36 | 4,076,400 | 44,570,896 | 10.934 | 1.388 | 1.388 | 1.406 | 1.318 | 1.428 | 32,421,759 | 1.3747 | 5.75% |
| 2008-07-04 | 0 | 10.44 | 10.40 | 10.46 | 10.32 | 10.66 | 2,746,241 | 28,965,794 | 10.547 | 1.313 | 1.308 | 1.315 | 1.298 | 1.340 | 21,842,303 | 1.3261 | -2.25% |
| 2008-07-03 | 0 | 10.68 | 10.68 | 10.86 | 10.68 | 12.00 | 5,016,395 | 56,168,869 | 11.197 | 1.343 | 1.343 | 1.365 | 1.343 | 1.509 | 39,898,035 | 1.4078 | -8.56% |
| 2008-07-02 | 0 | 11.68 | 11.48 | 11.68 | 11.34 | 11.88 | 2,721,600 | 31,687,992 | 11.643 | 1.469 | 1.443 | 1.469 | 1.426 | 1.494 | 21,646,320 | 1.4639 | 0.69% |
| 2008-06-30 | 0 | 11.60 | 11.60 | 11.62 | 11.46 | 11.96 | 1,806,000 | 21,045,960 | 11.653 | 1.458 | 1.458 | 1.461 | 1.441 | 1.504 | 14,364,071 | 1.4652 | 0.87% |
| 2008-06-27 | 0 | 11.50 | 11.42 | 11.50 | 11.06 | 11.50 | 998,606 | 11,232,564 | 11.248 | 1.446 | 1.436 | 1.446 | 1.391 | 1.446 | 7,942,440 | 1.4142 | -0.86% |
| 2008-06-26 | 0 | 11.60 | 11.54 | 11.60 | 11.26 | 11.76 | 4,551,400 | 52,177,416 | 11.464 | 1.458 | 1.451 | 1.458 | 1.416 | 1.479 | 36,199,685 | 1.4414 | -1.36% |
| 2008-06-25 | 0 | 11.76 | 11.56 | 11.76 | 11.10 | 12.02 | 1,319,318 | 15,303,147 | 11.599 | 1.479 | 1.453 | 1.479 | 1.396 | 1.511 | 10,493,232 | 1.4584 | 2.98% |
| 2008-06-24 | 0 | 11.42 | 11.38 | 11.42 | 11.36 | 11.86 | 4,934,200 | 56,484,664 | 11.448 | 1.436 | 1.431 | 1.436 | 1.428 | 1.491 | 39,244,295 | 1.4393 | -3.38% |
| 2008-06-23 | 0 | 11.82 | 11.82 | 11.94 | 11.62 | 12.08 | 4,023,072 | 47,655,334 | 11.846 | 1.486 | 1.486 | 1.501 | 1.461 | 1.519 | 31,997,614 | 1.4893 | -6.19% |
| 2008-06-20 | 0 | 12.60 | 12.54 | 12.60 | 12.40 | 12.84 | 4,168,000 | 52,651,431 | 12.632 | 1.584 | 1.577 | 1.584 | 1.559 | 1.614 | 33,150,302 | 1.5883 | 0.64% |
| 2008-06-19 | 0 | 12.52 | 12.52 | 12.60 | 12.40 | 13.80 | 7,365,200 | 94,896,364 | 12.884 | 1.574 | 1.574 | 1.584 | 1.559 | 1.735 | 58,579,320 | 1.6200 | -9.54% |
| 2008-06-18 | 0 | 13.84 | 13.80 | 13.94 | 13.54 | 14.12 | 2,211,600 | 30,731,451 | 13.896 | 1.740 | 1.735 | 1.753 | 1.702 | 1.775 | 17,590,021 | 1.7471 | -1.14% |
| 2008-06-17 | 0 | 14.00 | 13.86 | 14.00 | 13.86 | 14.10 | 203,200 | 2,834,095 | 13.947 | 1.760 | 1.743 | 1.760 | 1.743 | 1.773 | 1,616,157 | 1.7536 | -0.71% |
| 2008-06-16 | 0 | 14.10 | 14.00 | 14.10 | 12.88 | 14.36 | 2,281,200 | 32,160,656 | 14.098 | 1.773 | 1.760 | 1.773 | 1.619 | 1.805 | 18,143,587 | 1.7726 | 7.63% |
| 2008-06-13 | 0 | 13.10 | 13.10 | 13.20 | 13.10 | 13.92 | 1,760,800 | 23,461,049 | 13.324 | 1.647 | 1.647 | 1.660 | 1.647 | 1.750 | 14,004,571 | 1.6752 | -3.68% |
| 2008-06-12 | 0 | 13.60 | 13.56 | 13.60 | 13.08 | 13.86 | 3,189,518 | 43,611,404 | 13.673 | 1.710 | 1.705 | 1.710 | 1.645 | 1.743 | 25,367,919 | 1.7192 | -2.72% |
| 2008-06-11 | 0 | 13.98 | 13.98 | 14.06 | 13.78 | 14.56 | 2,993,800 | 42,066,428 | 14.051 | 1.758 | 1.758 | 1.768 | 1.733 | 1.831 | 23,811,271 | 1.7667 | -3.59% |
| 2008-06-10 | 0 | 14.50 | 14.48 | 14.50 | 14.28 | 15.58 | 4,294,534 | 62,672,853 | 14.594 | 1.823 | 1.821 | 1.823 | 1.795 | 1.959 | 34,156,694 | 1.8349 | -8.92% |
| 2008-06-06 | 0 | 15.92 | 15.76 | 15.92 | 15.64 | 15.92 | 800,800 | 12,633,936 | 15.777 | 2.002 | 1.982 | 2.002 | 1.966 | 2.002 | 6,369,185 | 1.9836 | 1.40% |
| 2008-06-05 | 0 | 15.70 | 15.34 | 15.70 | 15.28 | 15.90 | 1,043,800 | 16,336,496 | 15.651 | 1.974 | 1.929 | 1.974 | 1.921 | 1.999 | 8,301,892 | 1.9678 | 0.13% |
| 2008-06-04 | 0 | 15.68 | 15.46 | 15.68 | 15.44 | 15.92 | 704,200 | 11,041,221 | 15.679 | 1.971 | 1.944 | 1.971 | 1.941 | 2.002 | 5,600,874 | 1.9713 | 1.03% |
| 2008-06-03 | 0 | 15.52 | 15.52 | 15.54 | 15.40 | 16.20 | 2,152,110 | 33,909,854 | 15.757 | 1.951 | 1.951 | 1.954 | 1.936 | 2.037 | 17,116,866 | 1.9811 | -2.88% |
| 2008-06-02 | 0 | 15.98 | 15.98 | 16.00 | 15.56 | 16.22 | 1,084,546 | 17,259,584 | 15.914 | 2.009 | 2.009 | 2.012 | 1.956 | 2.039 | 8,625,966 | 2.0009 | -1.72% |
| 2008-05-30 | 0 | 16.26 | 16.18 | 16.26 | 15.50 | 16.32 | 5,699,781 | 91,077,598 | 15.979 | 2.044 | 2.034 | 2.044 | 1.949 | 2.052 | 45,333,365 | 2.0091 | 5.86% |
| 2008-05-29 | 0 | 15.36 | 15.24 | 15.38 | 14.76 | 15.40 | 2,346,470 | 35,544,474 | 15.148 | 1.931 | 1.916 | 1.934 | 1.856 | 1.936 | 18,662,714 | 1.9046 | 6.52% |
| 2008-05-28 | 0 | 14.42 | 14.42 | 14.46 | 14.26 | 15.46 | 2,808,800 | 41,004,800 | 14.599 | 1.813 | 1.813 | 1.818 | 1.793 | 1.944 | 22,339,868 | 1.8355 | -5.50% |
| 2008-05-27 | 0 | 15.26 | 15.26 | 15.30 | 15.06 | 15.44 | 839,600 | 12,822,288 | 15.272 | 1.919 | 1.919 | 1.924 | 1.893 | 1.941 | 6,677,782 | 1.9201 | 1.87% |
| 2008-05-26 | 0 | 14.98 | 14.98 | 15.00 | 14.72 | 15.70 | 2,303,811 | 34,465,926 | 14.960 | 1.883 | 1.883 | 1.886 | 1.851 | 1.974 | 18,323,424 | 1.8810 | -4.59% |
| 2008-05-23 | 0 | 15.70 | 15.70 | 15.72 | 15.56 | 15.98 | 603,200 | 9,493,952 | 15.739 | 1.974 | 1.974 | 1.976 | 1.956 | 2.009 | 4,797,568 | 1.9789 | -0.25% |
| 2008-05-22 | 0 | 15.74 | 15.70 | 15.96 | 15.60 | 16.38 | 1,522,400 | 24,038,804 | 15.790 | 1.979 | 1.974 | 2.007 | 1.961 | 2.059 | 12,108,450 | 1.9853 | -4.02% |
| 2008-05-21 | 0 | 16.40 | 16.30 | 16.40 | 15.70 | 16.62 | 2,011,200 | 32,662,656 | 16.240 | 2.062 | 2.049 | 2.062 | 1.974 | 2.090 | 15,996,134 | 2.0419 | 0.00% |
| 2008-05-20 | 0 | 16.40 | 16.32 | 16.38 | 16.18 | 16.56 | 1,888,000 | 30,786,688 | 16.307 | 2.062 | 2.052 | 2.059 | 2.034 | 2.082 | 15,016,260 | 2.0502 | 1.74% |
| 2008-05-19 | 0 | 16.12 | 16.10 | 16.12 | 15.70 | 16.24 | 1,860,400 | 29,843,168 | 16.041 | 2.027 | 2.024 | 2.027 | 1.974 | 2.042 | 14,796,742 | 2.0169 | 1.00% |
| 2008-05-16 | 0 | 15.96 | 15.80 | 16.10 | 15.68 | 16.56 | 2,538,800 | 41,006,736 | 16.152 | 2.007 | 1.987 | 2.024 | 1.971 | 2.082 | 20,192,416 | 2.0308 | 1.14% |
| 2008-05-15 | 0 | 15.78 | 15.68 | 15.72 | 15.68 | 16.30 | 3,300,200 | 52,649,609 | 15.954 | 1.984 | 1.971 | 1.976 | 1.971 | 2.049 | 26,248,231 | 2.0058 | -0.75% |
| 2008-05-14 | 0 | 15.90 | 15.70 | 15.90 | 15.06 | 15.94 | 4,426,400 | 68,587,768 | 15.495 | 1.999 | 1.974 | 1.999 | 1.893 | 2.004 | 35,205,494 | 1.9482 | 3.92% |
| 2008-05-13 | 0 | 15.30 | 15.20 | 15.30 | 14.60 | 15.70 | 2,940,496 | 44,433,563 | 15.111 | 1.924 | 1.911 | 1.924 | 1.836 | 1.974 | 23,387,316 | 1.8999 | 3.52% |
| 2008-05-09 | 0 | 14.78 | 14.76 | 14.78 | 14.72 | 15.40 | 3,668,800 | 54,937,168 | 14.974 | 1.858 | 1.856 | 1.858 | 1.851 | 1.936 | 29,179,902 | 1.8827 | -3.65% |
| 2008-05-08 | 0 | 15.34 | 15.20 | 15.30 | 14.72 | 15.40 | 5,713,236 | 88,613,351 | 15.510 | 1.929 | 1.911 | 1.924 | 1.851 | 1.936 | 45,440,379 | 1.9501 | 0.79% |
| 2008-05-07 | 0 | 15.22 | 15.20 | 15.38 | 15.20 | 16.66 | 8,167,047 | 130,378,696 | 15.964 | 1.914 | 1.911 | 1.934 | 1.911 | 2.095 | 64,956,833 | 2.0072 | -4.04% |
| 2008-05-06 | 0 | 15.86 | 15.84 | 15.88 | 14.90 | 16.22 | 9,956,831 | 157,167,313 | 15.785 | 1.994 | 1.992 | 1.997 | 1.873 | 2.039 | 79,191,929 | 1.9846 | 4.48% |
| 2008-05-05 | 0 | 15.18 | 15.10 | 15.18 | 15.04 | 15.30 | 3,893,910 | 59,053,725 | 15.166 | 1.909 | 1.899 | 1.909 | 1.891 | 1.924 | 30,970,320 | 1.9068 | 1.88% |
| 2008-05-02 | 0 | 14.90 | 14.90 | 14.92 | 14.64 | 14.96 | 3,471,000 | 51,490,024 | 14.834 | 1.873 | 1.873 | 1.876 | 1.841 | 1.881 | 27,606,694 | 1.8651 | 2.76% |
| 2008-04-30 | 0 | 14.50 | 14.40 | 14.50 | 14.06 | 14.68 | 3,505,995 | 50,535,202 | 14.414 | 1.823 | 1.811 | 1.823 | 1.768 | 1.846 | 27,885,028 | 1.8123 | 0.83% |
| 2008-04-29 | 0 | 14.38 | 14.30 | 14.36 | 14.04 | 14.52 | 5,545,600 | 79,739,872 | 14.379 | 1.808 | 1.798 | 1.805 | 1.765 | 1.826 | 44,107,082 | 1.8079 | 2.57% |
| 2008-04-28 | 0 | 14.02 | 14.00 | 14.02 | 13.80 | 14.40 | 4,330,300 | 60,450,298 | 13.960 | 1.763 | 1.760 | 1.763 | 1.735 | 1.811 | 34,441,160 | 1.7552 | -3.97% |
| 2008-04-25 | 0 | 14.60 | 14.52 | 14.60 | 14.50 | 15.02 | 6,584,600 | 96,481,547 | 14.653 | 1.836 | 1.826 | 1.836 | 1.823 | 1.888 | 52,370,797 | 1.8423 | -1.35% |
| 2008-04-24 | 0 | 14.80 | 14.76 | 14.80 | 14.06 | 14.98 | 9,276,400 | 134,065,788 | 14.452 | 1.861 | 1.856 | 1.861 | 1.768 | 1.883 | 73,780,102 | 1.8171 | 4.96% |
| 2008-04-23 | 0 | 14.10 | 14.02 | 14.10 | 13.58 | 14.14 | 5,984,000 | 83,326,320 | 13.925 | 1.773 | 1.763 | 1.773 | 1.707 | 1.778 | 47,593,908 | 1.7508 | 0.71% |
| 2008-04-22 | 0 | 14.00 | 13.98 | 14.14 | 13.82 | 14.28 | 2,044,800 | 28,844,810 | 14.106 | 1.760 | 1.758 | 1.778 | 1.738 | 1.795 | 16,263,373 | 1.7736 | -1.96% |
| 2008-04-21 | 0 | 14.28 | 14.26 | 14.28 | 14.00 | 14.40 | 3,830,600 | 54,728,736 | 14.287 | 1.795 | 1.793 | 1.795 | 1.760 | 1.811 | 30,466,782 | 1.7963 | 2.00% |
| 2008-04-18 | 0 | 14.00 | 13.80 | 13.90 | 13.90 | 14.50 | 2,395,800 | 33,963,480 | 14.176 | 1.760 | 1.735 | 1.748 | 1.748 | 1.823 | 19,055,061 | 1.7824 | -2.91% |
| 2008-04-17 | 0 | 14.42 | 14.42 | 14.44 | 14.10 | 14.60 | 3,549,600 | 50,982,638 | 14.363 | 1.813 | 1.813 | 1.816 | 1.773 | 1.836 | 28,231,841 | 1.8059 | 0.70% |
| 2008-04-16 | 0 | 14.32 | 14.36 | 14.38 | 14.10 | 14.40 | 1,432,400 | 20,446,208 | 14.274 | 1.800 | 1.805 | 1.808 | 1.773 | 1.811 | 11,392,633 | 1.7947 | 0.00% |
| 2008-04-15 | 0 | 14.32 | 14.32 | 14.34 | 14.08 | 14.70 | 3,211,100 | 46,085,699 | 14.352 | 1.800 | 1.800 | 1.803 | 1.770 | 1.848 | 25,539,572 | 1.8045 | -2.19% |
| 2008-04-14 | 0 | 14.64 | 14.56 | 14.66 | 14.18 | 14.98 | 3,995,200 | 58,331,126 | 14.600 | 1.841 | 1.831 | 1.843 | 1.783 | 1.883 | 31,775,933 | 1.8357 | -1.88% |
| 2008-04-11 | 0 | 14.92 | 14.92 | 14.98 | 14.90 | 15.42 | 3,313,400 | 50,283,184 | 15.176 | 1.876 | 1.876 | 1.883 | 1.873 | 1.939 | 26,353,218 | 1.9080 | 0.40% |
| 2008-04-10 | 0 | 14.86 | 14.86 | 14.90 | 14.56 | 15.40 | 5,844,200 | 87,173,552 | 14.916 | 1.868 | 1.868 | 1.873 | 1.831 | 1.936 | 46,482,005 | 1.8754 | -2.24% |
| 2008-04-09 | 0 | 15.20 | 15.10 | 15.20 | 14.68 | 16.24 | 7,493,200 | 116,274,052 | 15.517 | 1.911 | 1.899 | 1.911 | 1.846 | 2.042 | 59,597,372 | 1.9510 | 0.13% |
| 2008-04-08 | 0 | 15.18 | 15.08 | 15.10 | 14.94 | 15.50 | 12,638,800 | 191,541,152 | 15.155 | 1.909 | 1.896 | 1.899 | 1.878 | 1.949 | 100,523,043 | 1.9054 | 1.20% |
| 2008-04-07 | 0 | 15.00 | 14.96 | 14.98 | 14.14 | 15.10 | 15,623,904 | 232,832,850 | 14.902 | 1.886 | 1.881 | 1.883 | 1.778 | 1.899 | 124,265,150 | 1.8737 | 2.18% |
| 2008-04-03 | 0 | 14.68 | 14.52 | 14.62 | 12.74 | 14.78 | 6,711,200 | 92,019,712 | 13.711 | 1.846 | 1.826 | 1.838 | 1.602 | 1.858 | 53,377,714 | 1.7239 | 15.59% |
| 2008-04-02 | 0 | 12.70 | 12.68 | 12.70 | 12.52 | 13.10 | 5,333,000 | 68,160,064 | 12.781 | 1.597 | 1.594 | 1.597 | 1.574 | 1.647 | 42,416,162 | 1.6069 | 1.60% |
| 2008-04-01 | 0 | 12.50 | 12.30 | 12.50 | 12.08 | 12.92 | 1,342,400 | 16,818,200 | 12.529 | 1.572 | 1.546 | 1.572 | 1.519 | 1.624 | 10,676,815 | 1.5752 | 0.32% |
| 2008-03-31 | 0 | 12.46 | 12.46 | 12.50 | 12.38 | 13.10 | 2,220,000 | 28,321,872 | 12.758 | 1.567 | 1.567 | 1.572 | 1.557 | 1.647 | 17,656,831 | 1.6040 | -4.89% |
| 2008-03-28 | 0 | 13.10 | 13.10 | 13.18 | 12.86 | 13.24 | 3,244,600 | 42,386,148 | 13.064 | 1.647 | 1.647 | 1.657 | 1.617 | 1.665 | 25,806,015 | 1.6425 | 1.71% |
| 2008-03-27 | 0 | 12.88 | 12.88 | 12.90 | 12.76 | 13.18 | 3,958,765 | 51,264,074 | 12.950 | 1.619 | 1.619 | 1.622 | 1.604 | 1.657 | 31,486,146 | 1.6281 | -1.08% |
| 2008-03-26 | 0 | 13.02 | 12.96 | 13.02 | 12.46 | 13.20 | 4,318,800 | 56,153,124 | 13.002 | 1.637 | 1.629 | 1.637 | 1.567 | 1.660 | 34,349,694 | 1.6347 | 6.37% |
| 2008-03-25 | 0 | 12.24 | 12.24 | 12.40 | 12.08 | 12.68 | 2,754,000 | 34,021,824 | 12.354 | 1.539 | 1.539 | 1.559 | 1.519 | 1.594 | 21,904,015 | 1.5532 | 3.03% |
| 2008-03-20 | 0 | 11.88 | 11.86 | 11.90 | 11.40 | 12.52 | 4,414,500 | 52,629,500 | 11.922 | 1.494 | 1.491 | 1.496 | 1.433 | 1.574 | 35,110,847 | 1.4990 | -7.76% |
| 2008-03-19 | 0 | 12.88 | 12.88 | 12.94 | 12.50 | 14.02 | 9,053,011 | 117,467,636 | 12.976 | 1.619 | 1.619 | 1.627 | 1.572 | 1.763 | 72,003,372 | 1.6314 | 3.21% |
| 2008-03-18 | 0 | 12.48 | 12.44 | 12.50 | 11.30 | 12.80 | 19,478,620 | 239,397,338 | 12.290 | 1.569 | 1.564 | 1.572 | 1.421 | 1.609 | 154,923,739 | 1.5453 | 2.30% |
| 2008-03-17 | 0 | 12.20 | 12.20 | 12.22 | 11.90 | 16.50 | 9,258,000 | 121,485,904 | 13.122 | 1.534 | 1.534 | 1.536 | 1.496 | 2.075 | 73,633,757 | 1.6499 | -26.77% |
| 2008-03-14 | 0 | 16.66 | 16.64 | 16.70 | 16.06 | 16.78 | 5,782,480 | 95,963,427 | 16.596 | 2.095 | 2.092 | 2.100 | 2.019 | 2.110 | 45,991,113 | 2.0866 | 3.74% |
| 2008-03-13 | 0 | 16.06 | 15.96 | 16.06 | 15.90 | 17.00 | 4,984,800 | 80,495,480 | 16.148 | 2.019 | 2.007 | 2.019 | 1.999 | 2.137 | 39,646,744 | 2.0303 | -6.19% |
| 2008-03-12 | 0 | 17.12 | 17.00 | 17.14 | 17.00 | 18.10 | 5,370,340 | 94,462,526 | 17.590 | 2.153 | 2.137 | 2.155 | 2.137 | 2.276 | 42,713,147 | 2.2116 | -2.73% |
| 2008-03-11 | 0 | 17.60 | 17.66 | 17.70 | 17.30 | 18.00 | 3,943,800 | 69,116,427 | 17.525 | 2.213 | 2.220 | 2.225 | 2.175 | 2.263 | 31,367,122 | 2.2035 | -2.22% |
| 2008-03-10 | 0 | 18.00 | 17.98 | 18.04 | 17.80 | 19.90 | 6,425,600 | 116,641,224 | 18.153 | 2.263 | 2.261 | 2.268 | 2.238 | 2.502 | 51,106,186 | 2.2823 | -8.07% |
| 2008-03-07 | 0 | 19.58 | 19.54 | 19.58 | 19.30 | 19.70 | 2,101,600 | 40,987,595 | 19.503 | 2.462 | 2.457 | 2.462 | 2.427 | 2.477 | 16,715,133 | 2.4521 | -1.31% |
| 2008-03-06 | 0 | 19.84 | 19.84 | 19.98 | 19.30 | 20.00 | 3,280,400 | 64,918,340 | 19.790 | 2.494 | 2.494 | 2.512 | 2.427 | 2.515 | 26,090,751 | 2.4882 | 1.12% |
| 2008-03-05 | 0 | 19.62 | 19.30 | 19.70 | 19.10 | 20.85 | 4,077,738 | 79,579,370 | 19.516 | 2.467 | 2.427 | 2.477 | 2.401 | 2.621 | 32,432,401 | 2.4537 | -6.57% |
| 2008-03-04 | 0 | 21.00 | 20.95 | 21.00 | 20.75 | 21.55 | 2,246,400 | 47,388,640 | 21.095 | 2.640 | 2.634 | 2.640 | 2.609 | 2.709 | 17,866,804 | 2.6523 | -1.87% |
| 2008-03-03 | 0 | 21.40 | 21.40 | 21.55 | 21.20 | 21.70 | 281,800 | 6,033,500 | 21.411 | 2.691 | 2.691 | 2.709 | 2.665 | 2.728 | 2,241,304 | 2.6920 | -2.95% |
| 2008-02-29 | 0 | 22.05 | 22.00 | 22.05 | 21.60 | 22.10 | 1,676,000 | 36,634,020 | 21.858 | 2.772 | 2.766 | 2.772 | 2.716 | 2.779 | 13,330,112 | 2.7482 | 1.15% |
| 2008-02-28 | 0 | 21.80 | 21.75 | 21.80 | 21.65 | 22.20 | 1,770,000 | 38,601,800 | 21.809 | 2.741 | 2.735 | 2.741 | 2.722 | 2.791 | 14,077,744 | 2.7420 | -0.46% |
| 2008-02-27 | 0 | 21.90 | 21.80 | 21.85 | 21.35 | 21.90 | 1,506,000 | 32,731,400 | 21.734 | 2.753 | 2.741 | 2.747 | 2.684 | 2.753 | 11,978,012 | 2.7326 | 3.30% |
| 2008-02-26 | 0 | 21.20 | 21.15 | 21.20 | 20.80 | 21.55 | 3,315,000 | 70,316,070 | 21.212 | 2.665 | 2.659 | 2.665 | 2.615 | 2.709 | 26,365,944 | 2.6669 | 1.19% |
| 2008-02-25 | 0 | 20.95 | 20.95 | 21.00 | 20.70 | 21.90 | 2,281,800 | 48,248,648 | 21.145 | 2.634 | 2.634 | 2.640 | 2.603 | 2.753 | 18,148,359 | 2.6586 | -3.68% |
| 2008-02-22 | 0 | 21.75 | 21.70 | 21.75 | 21.25 | 21.95 | 1,257,400 | 27,062,710 | 21.523 | 2.735 | 2.728 | 2.735 | 2.672 | 2.760 | 10,000,765 | 2.7061 | -1.14% |
| 2008-02-21 | 0 | 22.00 | 21.85 | 22.00 | 21.40 | 22.20 | 2,668,700 | 58,253,230 | 21.828 | 2.766 | 2.747 | 2.766 | 2.691 | 2.791 | 21,225,579 | 2.7445 | 0.92% |
| 2008-02-20 | 0 | 21.80 | 21.75 | 21.80 | 21.60 | 22.80 | 6,483,363 | 141,759,954 | 21.865 | 2.741 | 2.735 | 2.741 | 2.716 | 2.867 | 51,565,606 | 2.7491 | -1.80% |
| 2008-02-19 | 0 | 22.20 | 22.10 | 22.20 | 21.00 | 22.20 | 3,123,200 | 67,869,055 | 21.731 | 2.791 | 2.779 | 2.791 | 2.640 | 2.791 | 24,840,457 | 2.7322 | 6.73% |
| 2008-02-18 | 0 | 20.80 | 20.75 | 20.80 | 20.75 | 22.15 | 2,268,600 | 47,971,830 | 21.146 | 2.615 | 2.609 | 2.615 | 2.609 | 2.785 | 18,043,372 | 2.6587 | 0.24% |
| 2008-02-15 | 0 | 20.75 | 20.75 | 20.95 | 18.52 | 21.70 | 7,912,000 | 162,394,124 | 20.525 | 2.609 | 2.609 | 2.634 | 2.329 | 2.728 | 62,928,309 | 2.5806 | 7.51% |
| 2008-02-14 | 0 | 19.30 | 19.22 | 19.30 | 18.68 | 19.40 | 4,389,200 | 83,480,864 | 19.020 | 2.427 | 2.417 | 2.427 | 2.349 | 2.439 | 34,909,623 | 2.3913 | 5.93% |
| 2008-02-13 | 0 | 18.22 | 18.20 | 18.24 | 17.50 | 18.30 | 2,677,600 | 48,335,955 | 18.052 | 2.291 | 2.288 | 2.293 | 2.200 | 2.301 | 21,296,365 | 2.2697 | 4.11% |
| 2008-02-12 | 0 | 17.50 | 17.28 | 17.48 | 17.20 | 18.24 | 2,368,000 | 41,895,632 | 17.692 | 2.200 | 2.173 | 2.198 | 2.163 | 2.293 | 18,833,953 | 2.2245 | -2.56% |
| 2008-02-11 | 0 | 17.96 | 17.90 | 18.00 | 17.80 | 19.08 | 3,245,200 | 58,774,736 | 18.111 | 2.258 | 2.251 | 2.263 | 2.238 | 2.399 | 25,810,787 | 2.2771 | -6.85% |
| 2008-02-06 | 0 | 19.28 | 18.80 | 19.26 | 18.12 | 19.38 | 4,857,600 | 90,217,128 | 18.572 | 2.424 | 2.364 | 2.422 | 2.278 | 2.437 | 38,635,055 | 2.3351 | -1.13% |
| 2008-02-05 | 0 | 19.50 | 19.40 | 19.48 | 18.70 | 19.54 | 2,665,200 | 50,800,100 | 19.061 | 2.452 | 2.439 | 2.449 | 2.351 | 2.457 | 21,197,741 | 2.3965 | -0.20% |
| 2008-02-04 | 0 | 19.54 | 19.58 | 19.62 | 17.02 | 19.60 | 6,837,200 | 126,750,110 | 18.538 | 2.457 | 2.462 | 2.467 | 2.140 | 2.464 | 54,379,858 | 2.3308 | 17.01% |
| 2008-02-01 | 0 | 16.70 | 16.66 | 16.68 | 16.48 | 17.30 | 4,779,916 | 80,375,482 | 16.815 | 2.100 | 2.095 | 2.097 | 2.072 | 2.175 | 38,017,193 | 2.1142 | -4.02% |
| 2008-01-31 | 0 | 17.40 | 17.40 | 17.50 | 15.66 | 17.54 | 6,367,500 | 104,353,965 | 16.389 | 2.188 | 2.188 | 2.200 | 1.969 | 2.205 | 50,644,086 | 2.0605 | 2.96% |
| 2008-01-30 | 0 | 16.90 | 16.84 | 16.88 | 16.74 | 18.26 | 6,138,100 | 104,945,632 | 17.097 | 2.125 | 2.117 | 2.122 | 2.105 | 2.296 | 48,819,547 | 2.1497 | -5.69% |
| 2008-01-29 | 0 | 17.92 | 17.90 | 17.92 | 17.58 | 19.38 | 6,113,800 | 110,606,004 | 18.091 | 2.253 | 2.251 | 2.253 | 2.210 | 2.437 | 48,626,276 | 2.2746 | -6.08% |
| 2008-01-28 | 0 | 19.08 | 19.02 | 19.10 | 18.80 | 19.30 | 1,340,800 | 25,447,848 | 18.980 | 2.399 | 2.391 | 2.401 | 2.364 | 2.427 | 10,664,090 | 2.3863 | -2.05% |
| 2008-01-25 | 0 | 19.48 | 19.40 | 19.44 | 18.50 | 19.50 | 6,808,091 | 129,045,348 | 18.955 | 2.449 | 2.439 | 2.444 | 2.326 | 2.452 | 54,148,339 | 2.3832 | 5.30% |
| 2008-01-24 | 0 | 18.50 | 18.50 | 18.52 | 17.90 | 19.34 | 7,855,675 | 146,436,131 | 18.641 | 2.326 | 2.326 | 2.329 | 2.251 | 2.432 | 62,480,327 | 2.3437 | -5.90% |
| 2008-01-23 | 0 | 19.66 | 19.66 | 19.72 | 19.50 | 22.25 | 8,662,600 | 175,937,080 | 20.310 | 2.472 | 2.472 | 2.479 | 2.452 | 2.798 | 68,898,227 | 2.5536 | -1.70% |
| 2008-01-22 | 0 | 20.00 | 20.80 | 21.00 | 17.40 | 21.90 | 5,037,383 | 97,113,503 | 19.279 | 2.515 | 2.615 | 2.640 | 2.188 | 2.753 | 40,064,964 | 2.4239 | -12.09% |
| 2008-01-21 | 0 | 22.75 | 22.30 | 22.75 | 21.50 | 23.80 | 6,078,002 | 138,369,529 | 22.766 | 2.860 | 2.804 | 2.860 | 2.703 | 2.992 | 48,341,556 | 2.8623 | -1.94% |
| 2008-01-18 | 0 | 23.20 | 23.35 | 23.40 | 21.00 | 23.95 | 7,944,873 | 184,265,719 | 23.193 | 2.917 | 2.936 | 2.942 | 2.640 | 3.011 | 63,189,766 | 2.9161 | 3.80% |
| 2008-01-17 | 0 | 22.35 | 22.20 | 22.35 | 20.90 | 24.45 | 12,473,337 | 279,664,158 | 22.421 | 2.810 | 2.791 | 2.810 | 2.628 | 3.074 | 99,207,028 | 2.8190 | -2.19% |
| 2008-01-16 | 0 | 22.85 | 22.70 | 22.75 | 21.20 | 23.65 | 15,866,800 | 354,807,596 | 22.362 | 2.873 | 2.854 | 2.860 | 2.665 | 2.974 | 126,197,030 | 2.8115 | -7.11% |
| 2008-01-15 | 0 | 24.60 | 24.55 | 24.60 | 24.15 | 26.70 | 12,472,893 | 314,023,104 | 25.176 | 3.093 | 3.087 | 3.093 | 3.036 | 3.357 | 99,203,497 | 3.1654 | -6.64% |
| 2008-01-14 | 0 | 26.35 | 26.50 | 26.55 | 26.20 | 29.20 | 11,174,946 | 303,603,532 | 27.168 | 3.313 | 3.332 | 3.338 | 3.294 | 3.671 | 88,880,240 | 3.4159 | -10.68% |
| 2008-01-11 | 0 | 29.50 | 29.50 | 29.55 | 28.90 | 31.20 | 5,940,000 | 176,274,582 | 29.676 | 3.709 | 3.709 | 3.715 | 3.634 | 3.923 | 47,243,953 | 3.7312 | -4.07% |
| 2008-01-10 | 0 | 30.75 | 30.75 | 30.80 | 30.35 | 31.10 | 5,420,400 | 166,666,671 | 30.748 | 3.866 | 3.866 | 3.872 | 3.816 | 3.910 | 43,111,300 | 3.8660 | 0.16% |
| 2008-01-09 | 0 | 30.70 | 30.70 | 30.75 | 30.10 | 32.70 | 9,568,977 | 295,680,697 | 30.900 | 3.860 | 3.860 | 3.866 | 3.784 | 4.111 | 76,107,121 | 3.8851 | -6.69% |
| 2008-01-08 | 0 | 32.90 | 32.75 | 32.90 | 32.55 | 34.30 | 6,949,100 | 230,922,096 | 33.231 | 4.137 | 4.118 | 4.137 | 4.093 | 4.313 | 55,269,858 | 4.1781 | -2.66% |
| 2008-01-07 | 0 | 33.80 | 33.30 | 33.80 | 33.00 | 34.80 | 788,400 | 26,482,860 | 33.591 | 4.250 | 4.187 | 4.250 | 4.149 | 4.375 | 6,270,561 | 4.2234 | 0.00% |
| 2008-01-04 | 0 | 33.80 | 33.75 | 33.80 | 33.40 | 34.10 | 1,646,513 | 55,670,839 | 33.811 | 4.250 | 4.243 | 4.250 | 4.199 | 4.287 | 13,095,586 | 4.2511 | 0.00% |
| 2008-01-03 | 0 | 33.80 | 33.75 | 33.80 | 33.80 | 34.10 | 1,010,000 | 34,329,580 | 33.990 | 4.250 | 4.243 | 4.250 | 4.250 | 4.287 | 8,033,063 | 4.2735 | -0.73% |
| 2008-01-02 | 0 | 34.05 | 34.00 | 34.05 | 33.90 | 34.60 | 1,358,000 | 46,564,560 | 34.289 | 4.281 | 4.275 | 4.281 | 4.262 | 4.350 | 10,800,890 | 4.3112 | -0.58% |
| 2007-12-31 | 0 | 34.25 | 34.10 | 34.25 | 33.95 | 34.70 | 831,600 | 28,608,480 | 34.402 | 4.306 | 4.287 | 4.306 | 4.269 | 4.363 | 6,614,153 | 4.3253 | 1.18% |
| 2007-12-28 | 0 | 33.85 | 33.65 | 33.85 | 33.50 | 33.90 | 721,600 | 24,313,480 | 33.694 | 4.256 | 4.231 | 4.256 | 4.212 | 4.262 | 5,739,265 | 4.2363 | -0.15% |
| 2007-12-27 | 0 | 33.90 | 33.50 | 33.90 | 33.35 | 34.20 | 2,414,400 | 82,130,280 | 34.017 | 4.262 | 4.212 | 4.262 | 4.193 | 4.300 | 19,202,997 | 4.2770 | 0.30% |
| 2007-12-24 | 0 | 33.80 | 33.60 | 33.85 | 33.70 | 34.30 | 1,099,200 | 37,145,840 | 33.794 | 4.250 | 4.225 | 4.256 | 4.237 | 4.313 | 8,742,517 | 4.2489 | 0.15% |
| 2007-12-21 | 0 | 33.75 | 33.70 | 33.80 | 33.60 | 34.00 | 2,201,400 | 74,344,156 | 33.771 | 4.243 | 4.237 | 4.250 | 4.225 | 4.275 | 17,508,895 | 4.2461 | -0.30% |
| 2007-12-20 | 0 | 33.85 | 33.75 | 33.85 | 33.00 | 34.10 | 1,553,200 | 52,582,860 | 33.855 | 4.256 | 4.243 | 4.256 | 4.149 | 4.287 | 12,353,419 | 4.2565 | 1.50% |
| 2007-12-19 | 0 | 33.35 | 33.30 | 33.60 | 33.30 | 34.00 | 951,800 | 32,089,850 | 33.715 | 4.193 | 4.187 | 4.225 | 4.187 | 4.275 | 7,570,167 | 4.2390 | 0.15% |
| 2007-12-18 | 0 | 33.30 | 33.25 | 33.50 | 32.50 | 34.05 | 4,613,895 | 153,553,740 | 33.281 | 4.187 | 4.181 | 4.212 | 4.086 | 4.281 | 36,696,741 | 4.1844 | -2.20% |
| 2007-12-17 | 0 | 34.05 | 34.00 | 34.10 | 32.95 | 34.10 | 1,999,621 | 67,283,090 | 33.648 | 4.281 | 4.275 | 4.287 | 4.143 | 4.287 | 15,904,041 | 4.2306 | -0.87% |
| 2007-12-14 | 0 | 34.35 | 34.00 | 34.35 | 33.10 | 35.60 | 2,051,825 | 69,793,267 | 34.015 | 4.319 | 4.275 | 4.319 | 4.162 | 4.476 | 16,319,246 | 4.2767 | -3.65% |
| 2007-12-13 | 0 | 35.65 | 35.55 | 35.90 | 35.35 | 36.20 | 5,609,725 | 201,255,905 | 35.876 | 4.482 | 4.470 | 4.514 | 4.445 | 4.551 | 44,617,102 | 4.5107 | -0.56% |
| 2007-12-12 | 0 | 35.85 | 35.70 | 35.85 | 35.55 | 36.30 | 2,851,223 | 102,248,018 | 35.861 | 4.507 | 4.489 | 4.507 | 4.470 | 4.564 | 22,677,280 | 4.5088 | 0.56% |
| 2007-12-11 | 0 | 35.65 | 35.60 | 35.95 | 35.40 | 36.30 | 2,818,572 | 101,362,106 | 35.962 | 4.482 | 4.476 | 4.520 | 4.451 | 4.564 | 22,417,590 | 4.5215 | 0.71% |
| 2007-12-10 | 0 | 35.40 | 35.40 | 35.50 | 35.30 | 36.50 | 2,923,260 | 104,412,786 | 35.718 | 4.451 | 4.451 | 4.463 | 4.438 | 4.589 | 23,250,229 | 4.4908 | 0.28% |
| 2007-12-07 | 0 | 35.30 | 35.30 | 35.45 | 35.00 | 36.00 | 4,999,600 | 178,508,400 | 35.705 | 4.438 | 4.438 | 4.457 | 4.401 | 4.526 | 39,764,456 | 4.4891 | 0.86% |
| 2007-12-06 | 0 | 35.00 | 34.95 | 35.00 | 34.70 | 35.50 | 3,071,168 | 107,324,424 | 34.946 | 4.401 | 4.394 | 4.401 | 4.363 | 4.463 | 24,426,619 | 4.3937 | 1.30% |
| 2007-12-05 | 0 | 34.55 | 34.20 | 34.65 | 34.00 | 35.20 | 3,214,359 | 110,530,087 | 34.386 | 4.344 | 4.300 | 4.357 | 4.275 | 4.426 | 25,565,493 | 4.3234 | 0.76% |
| 2007-12-04 | 0 | 34.45 | 34.40 | 34.45 | 33.95 | 35.80 | 6,763,200 | 228,853,225 | 33.838 | 4.311 | 4.305 | 4.311 | 4.249 | 4.480 | 54,042,292 | 4.2347 | 1.03% |
| 2007-12-03 | 0 | 34.10 | 34.00 | 34.05 | 33.00 | 35.25 | 7,117,027 | 244,618,921 | 34.371 | 4.267 | 4.255 | 4.261 | 4.130 | 4.411 | 56,869,596 | 4.3014 | -0.29% |
| 2007-11-30 | 0 | 34.20 | 33.90 | 34.00 | 33.65 | 35.60 | 16,121,700 | 560,221,585 | 34.750 | 4.280 | 4.242 | 4.255 | 4.211 | 4.455 | 128,822,689 | 4.3488 | 3.01% |
| 2007-11-29 | 0 | 33.20 | 33.00 | 33.20 | 32.75 | 33.95 | 3,583,548 | 119,572,505 | 33.367 | 4.155 | 4.130 | 4.155 | 4.099 | 4.249 | 28,634,839 | 4.1758 | 0.00% |
| 2007-11-28 | 0 | 33.20 | 33.15 | 33.20 | 32.70 | 33.70 | 4,292,938 | 142,135,091 | 33.109 | 4.155 | 4.149 | 4.155 | 4.092 | 4.217 | 34,303,319 | 4.1435 | 1.53% |
| 2007-11-27 | 0 | 32.70 | 32.60 | 32.65 | 32.35 | 34.00 | 5,714,200 | 189,408,098 | 33.147 | 4.092 | 4.080 | 4.086 | 4.048 | 4.255 | 45,660,111 | 4.1482 | -3.25% |
| 2007-11-26 | 0 | 33.80 | 33.50 | 33.75 | 33.15 | 35.00 | 4,275,342 | 145,305,012 | 33.987 | 4.230 | 4.192 | 4.224 | 4.149 | 4.380 | 34,162,716 | 4.2533 | 3.84% |
| 2007-11-23 | 0 | 32.55 | 32.45 | 32.55 | 32.00 | 33.20 | 4,198,041 | 136,743,041 | 32.573 | 4.074 | 4.061 | 4.074 | 4.005 | 4.155 | 33,545,031 | 4.0764 | 4.33% |
| 2007-11-22 | 0 | 31.20 | 31.40 | 31.50 | 30.15 | 32.20 | 9,472,766 | 292,592,775 | 30.888 | 3.905 | 3.930 | 3.942 | 3.773 | 4.030 | 75,693,456 | 3.8655 | -3.11% |
| 2007-11-21 | 0 | 32.20 | 32.00 | 32.20 | 31.80 | 34.60 | 5,281,400 | 172,669,674 | 32.694 | 4.030 | 4.005 | 4.030 | 3.980 | 4.330 | 42,201,762 | 4.0915 | -5.01% |
| 2007-11-20 | 0 | 33.90 | 33.90 | 34.00 | 32.30 | 34.50 | 3,607,975 | 119,240,255 | 33.049 | 4.242 | 4.242 | 4.255 | 4.042 | 4.318 | 28,830,027 | 4.1360 | 0.59% |
| 2007-11-19 | 0 | 33.70 | 33.70 | 33.80 | 33.25 | 34.50 | 2,328,500 | 78,515,318 | 33.719 | 4.217 | 4.217 | 4.230 | 4.161 | 4.318 | 18,606,204 | 4.2198 | -1.61% |
| 2007-11-16 | 0 | 34.25 | 34.15 | 34.25 | 33.40 | 34.50 | 3,030,000 | 103,113,340 | 34.031 | 4.286 | 4.274 | 4.286 | 4.180 | 4.318 | 24,211,637 | 4.2588 | -2.00% |
| 2007-11-15 | 0 | 34.95 | 34.95 | 35.10 | 34.45 | 35.45 | 3,670,400 | 127,649,470 | 34.778 | 4.374 | 4.374 | 4.393 | 4.311 | 4.436 | 29,328,842 | 4.3524 | 1.45% |
| 2007-11-14 | 0 | 34.45 | 34.30 | 34.50 | 34.25 | 34.85 | 3,138,000 | 108,208,360 | 34.483 | 4.311 | 4.293 | 4.318 | 4.286 | 4.361 | 25,074,626 | 4.3155 | 1.92% |
| 2007-11-13 | 0 | 33.80 | 33.65 | 33.80 | 32.00 | 35.65 | 5,409,600 | 181,578,220 | 33.566 | 4.230 | 4.211 | 4.230 | 4.005 | 4.461 | 43,226,162 | 4.2007 | -3.57% |
| 2007-11-12 | 0 | 35.05 | 35.00 | 35.05 | 34.50 | 36.40 | 3,928,980 | 137,972,070 | 35.117 | 4.386 | 4.380 | 4.386 | 4.318 | 4.555 | 31,395,062 | 4.3947 | -1.13% |
| 2007-11-09 | 0 | 35.45 | 35.60 | 35.90 | 35.30 | 37.00 | 6,349,800 | 231,198,460 | 36.410 | 4.436 | 4.455 | 4.493 | 4.418 | 4.630 | 50,738,961 | 4.5566 | 0.42% |
| 2007-11-08 | 0 | 35.30 | 35.30 | 35.35 | 34.10 | 35.60 | 4,662,800 | 163,424,500 | 35.049 | 4.418 | 4.418 | 4.424 | 4.267 | 4.455 | 37,258,753 | 4.3862 | 1.73% |
| 2007-11-07 | 0 | 34.70 | 34.40 | 34.50 | 34.35 | 35.95 | 10,115,276 | 352,960,982 | 34.894 | 4.343 | 4.305 | 4.318 | 4.299 | 4.499 | 80,827,522 | 4.3668 | 5.15% |
| 2007-11-06 | 0 | 33.00 | 32.95 | 33.00 | 32.75 | 33.80 | 7,257,687 | 240,389,487 | 33.122 | 4.130 | 4.124 | 4.130 | 4.099 | 4.230 | 57,993,559 | 4.1451 | 2.80% |
| 2007-11-05 | 0 | 32.10 | 32.00 | 32.10 | 31.80 | 33.40 | 6,648,000 | 215,673,448 | 32.442 | 4.017 | 4.005 | 4.017 | 3.980 | 4.180 | 53,121,770 | 4.0600 | 1.58% |
| 2007-11-02 | 0 | 31.60 | 31.55 | 31.60 | 30.50 | 32.30 | 4,026,700 | 128,002,330 | 31.788 | 3.955 | 3.948 | 3.955 | 3.817 | 4.042 | 32,175,907 | 3.9782 | 3.10% |
| 2007-11-01 | 0 | 30.65 | 30.60 | 30.95 | 30.55 | 32.65 | 4,683,780 | 147,434,116 | 31.478 | 3.836 | 3.829 | 3.873 | 3.823 | 4.086 | 37,426,396 | 3.9393 | -0.16% |
| 2007-10-31 | 0 | 30.70 | 30.50 | 30.60 | 29.80 | 30.80 | 3,227,000 | 97,022,464 | 30.066 | 3.842 | 3.817 | 3.829 | 3.729 | 3.855 | 25,785,793 | 3.7626 | 2.33% |
| 2007-10-30 | 0 | 30.00 | 29.90 | 30.00 | 29.05 | 30.80 | 4,135,000 | 124,702,901 | 30.158 | 3.754 | 3.742 | 3.754 | 3.636 | 3.855 | 33,041,293 | 3.7742 | -1.48% |
| 2007-10-29 | 0 | 30.45 | 30.40 | 30.45 | 30.15 | 30.70 | 2,084,000 | 63,292,060 | 30.371 | 3.811 | 3.804 | 3.811 | 3.773 | 3.842 | 16,652,492 | 3.8008 | 0.33% |
| 2007-10-26 | 0 | 30.35 | 30.15 | 30.20 | 29.75 | 31.10 | 736,900 | 22,455,630 | 30.473 | 3.798 | 3.773 | 3.779 | 3.723 | 3.892 | 5,888,302 | 3.8136 | 2.19% |
| 2007-10-25 | 0 | 29.70 | 29.60 | 29.70 | 29.50 | 30.80 | 2,642,851 | 79,080,873 | 29.923 | 3.717 | 3.704 | 3.717 | 3.692 | 3.855 | 21,118,069 | 3.7447 | -1.98% |
| 2007-10-24 | 0 | 30.30 | 30.20 | 30.30 | 30.00 | 32.00 | 5,942,800 | 181,333,300 | 30.513 | 3.792 | 3.779 | 3.792 | 3.754 | 4.005 | 47,486,771 | 3.8186 | -4.57% |
| 2007-10-23 | 0 | 31.75 | 31.65 | 31.75 | 31.60 | 32.25 | 1,144,800 | 36,461,220 | 31.849 | 3.973 | 3.961 | 3.973 | 3.955 | 4.036 | 9,147,684 | 3.9858 | -0.16% |
| 2007-10-22 | 0 | 31.80 | 31.70 | 31.80 | 30.80 | 32.00 | 2,991,000 | 94,691,480 | 31.659 | 3.980 | 3.967 | 3.980 | 3.855 | 4.005 | 23,900,002 | 3.9620 | -1.85% |
| 2007-10-18 | 0 | 32.40 | 32.20 | 32.40 | 31.40 | 33.10 | 2,230,000 | 71,962,840 | 32.270 | 4.055 | 4.030 | 4.055 | 3.930 | 4.142 | 17,819,126 | 4.0385 | 0.93% |
| 2007-10-17 | 0 | 32.10 | 32.10 | 32.20 | 32.05 | 32.50 | 1,000,000 | 32,143,740 | 32.144 | 4.017 | 4.017 | 4.030 | 4.011 | 4.067 | 7,990,639 | 4.0227 | -1.53% |
| 2007-10-16 | 0 | 32.60 | 32.20 | 32.65 | 31.85 | 33.25 | 1,320,400 | 43,071,144 | 32.620 | 4.080 | 4.030 | 4.086 | 3.986 | 4.161 | 10,550,840 | 4.0822 | 1.56% |
| 2007-10-15 | 0 | 32.10 | 32.10 | 32.15 | 31.80 | 32.40 | 1,210,800 | 38,945,380 | 32.165 | 4.017 | 4.017 | 4.023 | 3.980 | 4.055 | 9,675,066 | 4.0253 | 0.78% |
| 2007-10-12 | 0 | 31.85 | 31.80 | 31.85 | 31.20 | 32.75 | 2,883,600 | 92,058,560 | 31.925 | 3.986 | 3.980 | 3.986 | 3.905 | 4.099 | 23,041,807 | 3.9953 | -2.15% |
| 2007-10-11 | 0 | 32.55 | 32.50 | 32.55 | 32.20 | 32.85 | 2,581,000 | 83,718,352 | 32.436 | 4.074 | 4.067 | 4.074 | 4.030 | 4.111 | 20,623,840 | 4.0593 | -0.15% |
| 2007-10-10 | 0 | 32.60 | 32.60 | 32.65 | 32.30 | 33.05 | 2,093,200 | 68,036,400 | 32.504 | 4.080 | 4.080 | 4.086 | 4.042 | 4.136 | 16,726,006 | 4.0677 | -0.91% |
| 2007-10-09 | 0 | 32.90 | 32.90 | 33.00 | 32.40 | 33.00 | 1,214,800 | 39,776,400 | 32.743 | 4.117 | 4.117 | 4.130 | 4.055 | 4.130 | 9,707,029 | 4.0977 | -0.30% |
| 2007-10-08 | 0 | 33.00 | 32.95 | 33.00 | 32.50 | 33.40 | 903,200 | 29,823,880 | 33.020 | 4.130 | 4.124 | 4.130 | 4.067 | 4.180 | 7,217,145 | 4.1324 | -0.15% |
| 2007-10-05 | 0 | 33.05 | 33.00 | 33.05 | 32.00 | 33.15 | 2,702,400 | 88,746,520 | 32.840 | 4.136 | 4.130 | 4.136 | 4.005 | 4.149 | 21,593,904 | 4.1098 | 0.92% |
| 2007-10-04 | 0 | 32.75 | 32.75 | 32.85 | 32.00 | 34.65 | 3,112,600 | 101,643,200 | 32.655 | 4.099 | 4.099 | 4.111 | 4.005 | 4.336 | 24,871,664 | 4.0867 | -3.53% |
| 2007-10-03 | 0 | 33.95 | 33.80 | 33.95 | 32.30 | 35.00 | 4,980,000 | 168,561,960 | 33.848 | 4.249 | 4.230 | 4.249 | 4.042 | 4.380 | 39,793,384 | 4.2359 | -3.55% |
| 2007-10-02 | 0 | 35.20 | 35.10 | 35.45 | 33.80 | 35.40 | 3,469,200 | 121,332,450 | 34.974 | 4.405 | 4.393 | 4.436 | 4.230 | 4.430 | 27,721,126 | 4.3769 | 4.30% |
| 2007-09-28 | 0 | 33.75 | 33.50 | 33.55 | 33.60 | 34.90 | 1,660,800 | 57,165,120 | 34.420 | 4.224 | 4.192 | 4.199 | 4.205 | 4.368 | 13,270,854 | 4.3076 | -1.60% |
| 2007-09-27 | 0 | 34.30 | 34.15 | 34.30 | 33.60 | 34.70 | 4,264,600 | 146,520,190 | 34.357 | 4.293 | 4.274 | 4.293 | 4.205 | 4.343 | 34,076,880 | 4.2997 | 1.18% |
| 2007-09-25 | 0 | 33.90 | 33.80 | 33.90 | 33.60 | 34.50 | 1,573,800 | 53,409,300 | 33.937 | 4.242 | 4.230 | 4.242 | 4.205 | 4.318 | 12,575,668 | 4.2470 | 1.95% |
| 2007-09-24 | 0 | 33.25 | 33.15 | 33.25 | 32.90 | 33.75 | 2,182,000 | 72,722,420 | 33.328 | 4.161 | 4.149 | 4.161 | 4.117 | 4.224 | 17,435,575 | 4.1709 | 1.84% |
| 2007-09-21 | 0 | 32.65 | 32.60 | 32.80 | 32.30 | 34.00 | 2,095,300 | 69,379,735 | 33.112 | 4.086 | 4.080 | 4.105 | 4.042 | 4.255 | 16,742,786 | 4.1439 | -3.97% |
| 2007-09-20 | 0 | 34.00 | 33.80 | 34.00 | 33.50 | 35.30 | 1,229,400 | 41,912,220 | 34.092 | 4.255 | 4.230 | 4.255 | 4.192 | 4.418 | 9,823,692 | 4.2664 | -3.68% |
| 2007-09-19 | 0 | 35.30 | 35.40 | 35.50 | 33.45 | 35.40 | 4,874,200 | 168,332,908 | 34.536 | 4.418 | 4.430 | 4.443 | 4.186 | 4.430 | 38,947,974 | 4.3220 | 6.01% |
| 2007-09-18 | 0 | 33.30 | 33.20 | 33.50 | 30.95 | 33.80 | 3,520,000 | 115,269,000 | 32.747 | 4.167 | 4.155 | 4.192 | 3.873 | 4.230 | 28,127,050 | 4.0982 | 3.58% |
| 2007-09-17 | 0 | 32.15 | 32.05 | 32.25 | 32.00 | 33.00 | 1,968,000 | 63,563,600 | 32.299 | 4.023 | 4.011 | 4.036 | 4.005 | 4.130 | 15,725,578 | 4.0421 | -3.16% |
| 2007-09-14 | 0 | 33.20 | 33.10 | 33.20 | 32.40 | 33.90 | 3,715,000 | 123,242,988 | 33.174 | 4.155 | 4.142 | 4.155 | 4.055 | 4.242 | 29,685,225 | 4.1517 | -1.63% |
| 2007-09-13 | 0 | 33.75 | 33.70 | 33.80 | 33.00 | 33.80 | 1,845,200 | 62,128,780 | 33.671 | 4.224 | 4.217 | 4.230 | 4.130 | 4.230 | 14,744,328 | 4.2137 | 0.75% |
| 2007-09-12 | 0 | 33.50 | 33.50 | 33.65 | 33.00 | 34.20 | 949,200 | 31,870,175 | 33.576 | 4.192 | 4.192 | 4.211 | 4.130 | 4.280 | 7,584,715 | 4.2019 | 0.00% |
| 2007-09-11 | 0 | 33.50 | 33.50 | 33.55 | 32.50 | 34.30 | 1,503,100 | 50,045,110 | 33.295 | 4.192 | 4.192 | 4.199 | 4.067 | 4.293 | 12,010,730 | 4.1667 | 0.30% |
| 2007-09-10 | 0 | 33.40 | 33.40 | 33.50 | 29.65 | 33.45 | 24,995,000 | 795,965,050 | 31.845 | 4.180 | 4.180 | 4.192 | 3.711 | 4.186 | 199,726,029 | 3.9853 | 1.52% |
| 2007-09-07 | 1 | - | - | - | - | - | 0 | 0 | - | 4.117 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-06 | 0 | 32.90 | 32.80 | 32.90 | 32.10 | 33.20 | 1,653,000 | 54,251,160 | 32.820 | 4.117 | 4.105 | 4.117 | 4.017 | 4.155 | 13,208,527 | 4.1073 | -0.30% |
| 2007-09-05 | 0 | 33.00 | 32.95 | 33.00 | 32.00 | 33.85 | 4,508,000 | 147,990,900 | 32.829 | 4.130 | 4.124 | 4.130 | 4.005 | 4.236 | 36,021,802 | 4.1084 | 0.00% |
| 2007-09-04 | 0 | 33.00 | 32.90 | 33.05 | 32.30 | 34.20 | 4,361,000 | 146,222,700 | 33.530 | 4.130 | 4.117 | 4.136 | 4.042 | 4.280 | 34,847,178 | 4.1961 | 3.61% |
| 2007-09-03 | 0 | 31.85 | 31.80 | 31.85 | 31.15 | 32.00 | 950,514 | 30,256,535 | 31.832 | 3.986 | 3.980 | 3.986 | 3.898 | 4.005 | 7,595,215 | 3.9836 | 1.59% |
| 2007-08-31 | 0 | 31.35 | 31.35 | 31.45 | 31.10 | 32.50 | 1,008,000 | 31,693,500 | 31.442 | 3.923 | 3.923 | 3.936 | 3.892 | 4.067 | 8,054,564 | 3.9348 | 0.00% |
| 2007-08-30 | 0 | 31.35 | 31.25 | 31.35 | 31.15 | 31.60 | 499,234 | 15,673,967 | 31.396 | 3.923 | 3.911 | 3.923 | 3.898 | 3.955 | 3,989,199 | 3.9291 | 1.13% |
| 2007-08-29 | 0 | 31.00 | 31.00 | 31.10 | 30.00 | 31.20 | 1,322,000 | 40,502,600 | 30.637 | 3.880 | 3.880 | 3.892 | 3.754 | 3.905 | 10,563,625 | 3.8342 | -2.36% |
| 2007-08-28 | 0 | 31.75 | 31.70 | 31.75 | 31.05 | 32.50 | 2,890,000 | 91,953,200 | 31.818 | 3.973 | 3.967 | 3.973 | 3.886 | 4.067 | 23,092,948 | 3.9819 | 0.16% |
| 2007-08-27 | 0 | 31.70 | 31.60 | 31.70 | 31.40 | 32.90 | 2,247,000 | 71,621,000 | 31.874 | 3.967 | 3.955 | 3.967 | 3.930 | 4.117 | 17,954,966 | 3.9889 | -0.31% |
| 2007-08-24 | 0 | 32.00 | 32.00 | 32.10 | 29.85 | 32.00 | 2,172,200 | 66,024,910 | 30.395 | 3.980 | 3.980 | 3.992 | 3.712 | 3.980 | 17,466,432 | 3.7801 | 4.07% |
| 2007-08-23 | 0 | 30.75 | 30.70 | 30.75 | 29.40 | 30.95 | 4,291,207 | 130,008,244 | 30.296 | 3.824 | 3.818 | 3.824 | 3.656 | 3.849 | 34,505,144 | 3.7678 | 4.24% |
| 2007-08-22 | 0 | 29.50 | 29.40 | 29.50 | 28.40 | 29.55 | 5,693,400 | 166,496,600 | 29.244 | 3.669 | 3.656 | 3.669 | 3.532 | 3.675 | 45,780,031 | 3.6369 | 0.00% |
| 2007-08-21 | 0 | 29.50 | 29.40 | 29.50 | 28.50 | 30.15 | 6,234,000 | 184,078,160 | 29.528 | 3.669 | 3.656 | 3.669 | 3.544 | 3.750 | 50,126,939 | 3.6722 | 2.79% |
| 2007-08-20 | 0 | 28.70 | 28.40 | 28.70 | 28.35 | 29.10 | 5,983,000 | 171,670,600 | 28.693 | 3.569 | 3.532 | 3.569 | 3.526 | 3.619 | 48,108,674 | 3.5684 | 2.14% |
| 2007-08-17 | 0 | 28.10 | 28.10 | 28.20 | 26.90 | 30.20 | 7,830,400 | 219,709,940 | 28.059 | 3.495 | 3.495 | 3.507 | 3.345 | 3.756 | 62,963,423 | 3.4895 | -6.95% |
| 2007-08-16 | 0 | 30.20 | 30.00 | 30.10 | 28.90 | 30.40 | 3,334,000 | 98,362,100 | 29.503 | 3.756 | 3.731 | 3.743 | 3.594 | 3.781 | 26,808,344 | 3.6691 | -3.21% |
| 2007-08-15 | 0 | 31.20 | 31.20 | 31.30 | 30.70 | 31.90 | 1,654,000 | 51,748,725 | 31.287 | 3.880 | 3.880 | 3.893 | 3.818 | 3.967 | 13,299,640 | 3.8910 | -5.45% |
| 2007-08-14 | 0 | 33.00 | 32.85 | 33.00 | 32.45 | 33.05 | 1,178,000 | 38,715,300 | 32.865 | 4.104 | 4.085 | 4.104 | 4.036 | 4.110 | 9,472,174 | 4.0873 | 2.17% |
| 2007-08-13 | 0 | 32.30 | 32.25 | 32.30 | 31.80 | 32.35 | 1,235,598 | 39,691,198 | 32.123 | 4.017 | 4.011 | 4.017 | 3.955 | 4.023 | 9,935,314 | 3.9950 | 0.16% |
| 2007-08-10 | 0 | 32.25 | 32.15 | 32.25 | 31.05 | 32.40 | 1,692,000 | 54,217,900 | 32.044 | 4.011 | 3.998 | 4.011 | 3.862 | 4.029 | 13,605,194 | 3.9851 | -3.30% |
| 2007-08-09 | 0 | 33.35 | 33.35 | 33.45 | 33.10 | 34.55 | 1,273,500 | 42,833,800 | 33.635 | 4.148 | 4.148 | 4.160 | 4.116 | 4.297 | 10,240,080 | 4.1830 | -0.74% |
| 2007-08-08 | 0 | 33.60 | 33.60 | 33.70 | 32.15 | 33.60 | 2,198,000 | 72,488,900 | 32.980 | 4.179 | 4.179 | 4.191 | 3.998 | 4.179 | 17,673,887 | 4.1015 | 4.67% |
| 2007-08-07 | 0 | 32.10 | 31.95 | 32.15 | 31.15 | 32.95 | 1,949,749 | 62,571,157 | 32.092 | 3.992 | 3.973 | 3.998 | 3.874 | 4.098 | 15,677,727 | 3.9911 | 3.55% |
| 2007-08-06 | 0 | 31.00 | 30.95 | 31.00 | 30.80 | 31.95 | 2,339,767 | 72,665,789 | 31.057 | 3.855 | 3.849 | 3.855 | 3.830 | 3.973 | 18,813,820 | 3.8624 | -5.78% |
| 2007-08-03 | 0 | 32.90 | 32.90 | 33.10 | 30.95 | 33.20 | 2,723,798 | 87,591,793 | 32.158 | 4.092 | 4.092 | 4.116 | 3.849 | 4.129 | 21,901,773 | 3.9993 | -0.15% |
| 2007-08-02 | 0 | 32.95 | 32.45 | 32.90 | 31.60 | 33.70 | 2,962,059 | 96,345,535 | 32.527 | 4.098 | 4.036 | 4.092 | 3.930 | 4.191 | 23,817,605 | 4.0451 | 2.33% |
| 2007-08-01 | 0 | 32.20 | 32.05 | 32.20 | 31.85 | 34.00 | 3,037,607 | 99,437,045 | 32.735 | 4.005 | 3.986 | 4.005 | 3.961 | 4.228 | 24,425,079 | 4.0711 | -4.73% |
| 2007-07-31 | 0 | 33.80 | 33.65 | 34.00 | 33.50 | 35.00 | 2,024,371 | 68,459,826 | 33.818 | 4.204 | 4.185 | 4.228 | 4.166 | 4.353 | 16,277,754 | 4.2057 | 1.96% |
| 2007-07-30 | 0 | 33.15 | 33.10 | 33.15 | 32.75 | 34.95 | 4,845,000 | 163,041,150 | 33.651 | 4.123 | 4.116 | 4.123 | 4.073 | 4.347 | 38,958,136 | 4.1850 | -4.47% |
| 2007-07-27 | 0 | 34.70 | 34.60 | 34.70 | 33.50 | 36.70 | 8,354,300 | 291,722,750 | 34.919 | 4.315 | 4.303 | 4.315 | 4.166 | 4.564 | 67,176,048 | 4.3427 | -5.06% |
| 2007-07-26 | 0 | 36.55 | 36.50 | 36.90 | 35.80 | 37.50 | 4,728,000 | 173,523,250 | 36.701 | 4.546 | 4.539 | 4.589 | 4.452 | 4.664 | 38,017,351 | 4.5643 | 1.67% |
| 2007-07-25 | 0 | 35.95 | 35.80 | 35.95 | 32.85 | 36.00 | 5,691,000 | 199,531,600 | 35.061 | 4.471 | 4.452 | 4.471 | 4.085 | 4.477 | 45,760,733 | 4.3603 | 6.05% |
| 2007-07-24 | 0 | 33.90 | 33.95 | 34.00 | 31.90 | 33.95 | 5,076,500 | 168,540,400 | 33.200 | 4.216 | 4.222 | 4.228 | 3.967 | 4.222 | 40,819,603 | 4.1289 | 7.96% |
| 2007-07-23 | 0 | 31.40 | 31.30 | 31.40 | 30.20 | 32.45 | 5,230,000 | 165,410,800 | 31.627 | 3.905 | 3.893 | 3.905 | 3.756 | 4.036 | 42,053,880 | 3.9333 | 2.11% |
| 2007-07-20 | 0 | 30.75 | 30.75 | 30.80 | 30.00 | 33.10 | 4,582,000 | 143,151,012 | 31.242 | 3.824 | 3.824 | 3.830 | 3.731 | 4.116 | 36,843,380 | 3.8854 | -5.24% |
| 2007-07-19 | 0 | 32.45 | 32.30 | 32.45 | 29.70 | 33.10 | 6,085,956 | 186,245,812 | 30.603 | 4.036 | 4.017 | 4.036 | 3.694 | 4.116 | 48,936,532 | 3.8059 | 9.08% |
| 2007-07-18 | 0 | 29.75 | 29.75 | 29.80 | 29.55 | 29.90 | 5,609,300 | 166,882,217 | 29.751 | 3.700 | 3.700 | 3.706 | 3.675 | 3.718 | 45,103,792 | 3.7000 | -1.16% |
| 2007-07-17 | 0 | 30.10 | 30.00 | 30.15 | 27.50 | 30.20 | 14,619,500 | 432,961,000 | 29.615 | 3.743 | 3.731 | 3.750 | 3.420 | 3.756 | 117,553,863 | 3.6831 | 11.07% |
| 2007-07-16 | 0 | 27.10 | 27.00 | 27.10 | 25.35 | 27.60 | 6,980,000 | 186,241,000 | 26.682 | 3.370 | 3.358 | 3.370 | 3.153 | 3.432 | 56,125,446 | 3.3183 | 8.40% |
| 2007-07-13 | 0 | 25.00 | 24.85 | 25.00 | 23.85 | 25.00 | 2,697,000 | 66,103,200 | 24.510 | 3.109 | 3.090 | 3.109 | 2.966 | 3.109 | 21,686,293 | 3.0482 | 2.25% |
| 2007-07-12 | 0 | 24.45 | 24.45 | 24.50 | 23.60 | 24.70 | 1,498,000 | 36,406,600 | 24.304 | 3.041 | 3.041 | 3.047 | 2.935 | 3.072 | 12,045,261 | 3.0225 | 3.82% |
| 2007-07-11 | 0 | 23.55 | 23.55 | 24.00 | 23.40 | 24.90 | 1,718,000 | 41,375,900 | 24.084 | 2.929 | 2.929 | 2.985 | 2.910 | 3.097 | 13,814,257 | 2.9952 | -2.48% |
| 2007-07-10 | 0 | 24.15 | 24.15 | 24.25 | 24.10 | 25.00 | 1,689,000 | 41,094,900 | 24.331 | 3.003 | 3.003 | 3.016 | 2.997 | 3.109 | 13,581,071 | 3.0259 | 0.21% |
| 2007-07-09 | 0 | 24.10 | 24.10 | 24.20 | 24.00 | 25.50 | 1,866,252 | 46,331,526 | 24.826 | 2.997 | 2.997 | 3.010 | 2.985 | 3.171 | 15,006,336 | 3.0875 | -0.21% |
| 2007-07-06 | 0 | 24.15 | 23.80 | 24.15 | 23.45 | 24.50 | 1,348,000 | 32,332,500 | 23.986 | 3.003 | 2.960 | 3.003 | 2.916 | 3.047 | 10,839,126 | 2.9829 | 1.05% |
| 2007-07-05 | 0 | 23.90 | 23.85 | 24.05 | 23.85 | 24.20 | 508,000 | 12,181,300 | 23.979 | 2.972 | 2.966 | 2.991 | 2.966 | 3.010 | 4,084,775 | 2.9821 | 0.00% |
| 2007-07-04 | 0 | 23.90 | 23.65 | 23.95 | 23.10 | 24.00 | 2,695,418 | 63,547,228 | 23.576 | 2.972 | 2.941 | 2.979 | 2.873 | 2.985 | 21,673,573 | 2.9320 | 5.05% |
| 2007-07-03 | 0 | 22.75 | 22.75 | 22.95 | 21.80 | 22.95 | 2,402,000 | 54,329,922 | 22.619 | 2.829 | 2.829 | 2.854 | 2.711 | 2.854 | 19,314,230 | 2.8129 | 5.08% |
| 2007-06-29 | 0 | 21.65 | 21.60 | 21.95 | 21.50 | 22.70 | 1,890,000 | 41,932,600 | 22.187 | 2.692 | 2.686 | 2.730 | 2.674 | 2.823 | 15,197,291 | 2.7592 | -4.63% |
| 2007-06-28 | 0 | 22.70 | 22.65 | 22.70 | 22.45 | 22.70 | 231,000 | 5,222,900 | 22.610 | 2.823 | 2.817 | 2.823 | 2.792 | 2.823 | 1,857,447 | 2.8119 | 1.34% |
| 2007-06-27 | 0 | 22.40 | 22.40 | 22.55 | 22.30 | 22.80 | 1,236,000 | 27,827,300 | 22.514 | 2.786 | 2.786 | 2.804 | 2.773 | 2.836 | 9,938,546 | 2.7999 | -1.97% |
| 2007-06-26 | 0 | 22.85 | 22.60 | 22.85 | 22.55 | 23.15 | 2,030,000 | 46,202,800 | 22.760 | 2.842 | 2.811 | 2.842 | 2.804 | 2.879 | 16,323,017 | 2.8305 | -1.30% |
| 2007-06-25 | 0 | 23.15 | 23.00 | 23.15 | 22.95 | 23.15 | 945,000 | 21,769,950 | 23.037 | 2.879 | 2.860 | 2.879 | 2.854 | 2.879 | 7,598,646 | 2.8650 | 0.43% |
| 2007-06-22 | 0 | 23.05 | 23.05 | 23.10 | 23.00 | 23.60 | 380,583 | 8,819,773 | 23.174 | 2.867 | 2.867 | 2.873 | 2.860 | 2.935 | 3,060,228 | 2.8821 | -2.12% |
| 2007-06-21 | 0 | 23.55 | 23.50 | 23.95 | 22.65 | 24.00 | 1,891,000 | 44,757,400 | 23.669 | 2.929 | 2.923 | 2.979 | 2.817 | 2.985 | 15,205,332 | 2.9435 | 2.84% |
| 2007-06-20 | 0 | 22.90 | 22.90 | 23.00 | 22.60 | 23.45 | 1,252,000 | 28,558,100 | 22.810 | 2.848 | 2.848 | 2.860 | 2.811 | 2.916 | 10,067,200 | 2.8367 | 0.00% |
| 2007-06-18 | 0 | 22.90 | 22.80 | 22.90 | 22.50 | 23.50 | 2,881,000 | 65,971,900 | 22.899 | 2.848 | 2.836 | 2.848 | 2.798 | 2.923 | 23,165,818 | 2.8478 | -0.65% |
| 2007-06-15 | 0 | 23.05 | 23.00 | 23.05 | 22.85 | 23.15 | 2,591,454 | 59,659,287 | 23.022 | 2.867 | 2.860 | 2.867 | 2.842 | 2.879 | 20,837,609 | 2.8631 | 0.66% |
| 2007-06-14 | 0 | 22.90 | 22.85 | 23.00 | 22.85 | 23.60 | 762,000 | 17,608,600 | 23.108 | 2.848 | 2.842 | 2.860 | 2.842 | 2.935 | 6,127,162 | 2.8739 | -0.43% |
| 2007-06-13 | 0 | 23.00 | 23.00 | 23.30 | 22.85 | 23.30 | 697,000 | 16,014,350 | 22.976 | 2.860 | 2.860 | 2.898 | 2.842 | 2.898 | 5,604,504 | 2.8574 | -1.29% |
| 2007-06-12 | 0 | 23.30 | 23.20 | 23.30 | 22.80 | 23.30 | 741,000 | 17,075,000 | 23.043 | 2.898 | 2.885 | 2.898 | 2.836 | 2.898 | 5,958,303 | 2.8657 | 0.87% |
| 2007-06-11 | 0 | 23.10 | 23.10 | 23.40 | 22.80 | 23.80 | 626,000 | 14,596,790 | 23.318 | 2.873 | 2.873 | 2.910 | 2.836 | 2.960 | 5,033,600 | 2.8999 | -0.43% |
| 2007-06-08 | 0 | 23.20 | 23.15 | 23.20 | 22.50 | 23.25 | 923,000 | 21,303,950 | 23.081 | 2.885 | 2.879 | 2.885 | 2.798 | 2.891 | 7,421,746 | 2.8705 | -0.85% |
| 2007-06-07 | 0 | 23.40 | 23.20 | 23.55 | 23.20 | 24.20 | 1,332,851 | 31,345,613 | 23.518 | 2.910 | 2.885 | 2.929 | 2.885 | 3.010 | 10,717,315 | 2.9248 | -2.90% |
| 2007-06-06 | 0 | 24.10 | 23.90 | 24.45 | 24.00 | 25.00 | 1,530,428 | 37,396,778 | 24.436 | 2.997 | 2.972 | 3.041 | 2.985 | 3.109 | 12,306,011 | 3.0389 | -0.41% |
| 2007-06-05 | 0 | 24.20 | 24.10 | 24.25 | 23.85 | 24.25 | 2,452,078 | 58,837,867 | 23.995 | 3.010 | 2.997 | 3.016 | 2.966 | 3.016 | 19,716,901 | 2.9841 | 1.47% |
| 2007-06-04 | 0 | 23.85 | 23.90 | 23.95 | 23.70 | 24.00 | 2,328,000 | 55,533,800 | 23.855 | 2.966 | 2.972 | 2.979 | 2.947 | 2.985 | 18,719,203 | 2.9667 | 0.63% |
| 2007-06-01 | 0 | 23.70 | 23.70 | 23.80 | 22.85 | 23.95 | 2,612,000 | 61,803,506 | 23.661 | 2.947 | 2.947 | 2.960 | 2.842 | 2.979 | 21,002,817 | 2.9426 | 3.04% |
| 2007-05-31 | 0 | 23.00 | 22.90 | 23.00 | 22.35 | 23.25 | 2,233,680 | 51,344,076 | 22.986 | 2.860 | 2.848 | 2.860 | 2.780 | 2.891 | 17,960,786 | 2.8587 | 4.31% |
| 2007-05-30 | 0 | 22.05 | 22.05 | 22.10 | 21.45 | 22.40 | 1,102,640 | 23,977,940 | 21.746 | 2.742 | 2.742 | 2.748 | 2.668 | 2.786 | 8,866,212 | 2.7044 | -1.12% |
| 2007-05-29 | 0 | 22.30 | 20.80 | 22.60 | 22.25 | 22.65 | 1,452,000 | 32,664,200 | 22.496 | 2.773 | 2.587 | 2.811 | 2.767 | 2.817 | 11,675,379 | 2.7977 | -1.76% |
| 2007-05-28 | 0 | 22.70 | 22.65 | 22.70 | 22.35 | 22.95 | 526,000 | 11,909,427 | 22.642 | 2.823 | 2.817 | 2.823 | 2.780 | 2.854 | 4,229,511 | 2.8158 | 1.57% |
| 2007-05-25 | 0 | 22.35 | 22.35 | 22.40 | 22.20 | 22.85 | 776,000 | 17,342,300 | 22.348 | 2.780 | 2.780 | 2.786 | 2.761 | 2.842 | 6,239,734 | 2.7793 | -2.19% |
| 2007-05-23 | 0 | 22.85 | 22.80 | 22.85 | 22.75 | 23.15 | 1,332,000 | 30,503,700 | 22.901 | 2.842 | 2.836 | 2.842 | 2.829 | 2.879 | 10,710,472 | 2.8480 | -1.30% |
| 2007-05-22 | 0 | 23.15 | 23.10 | 23.15 | 22.30 | 23.50 | 3,094,941 | 71,611,332 | 23.138 | 2.879 | 2.873 | 2.879 | 2.773 | 2.923 | 24,886,095 | 2.8776 | 3.81% |
| 2007-05-21 | 0 | 22.30 | 22.25 | 22.30 | 22.00 | 22.45 | 1,632,000 | 36,300,400 | 22.243 | 2.773 | 2.767 | 2.773 | 2.736 | 2.792 | 13,122,740 | 2.7662 | 1.83% |
| 2007-05-18 | 0 | 21.90 | 21.90 | 21.95 | 21.70 | 22.50 | 1,386,000 | 30,435,500 | 21.959 | 2.724 | 2.724 | 2.730 | 2.699 | 2.798 | 11,144,680 | 2.7309 | 1.15% |
| 2007-05-17 | 0 | 21.65 | 21.65 | 21.70 | 21.30 | 21.70 | 2,514,000 | 54,360,400 | 21.623 | 2.692 | 2.692 | 2.699 | 2.649 | 2.699 | 20,214,810 | 2.6891 | 0.46% |
| 2007-05-16 | 0 | 21.55 | 21.50 | 21.55 | 21.05 | 21.75 | 684,000 | 14,719,500 | 21.520 | 2.680 | 2.674 | 2.680 | 2.618 | 2.705 | 5,499,972 | 2.6763 | 0.23% |
| 2007-05-15 | 0 | 21.50 | 21.50 | 21.60 | 21.10 | 21.60 | 3,162,000 | 67,318,300 | 21.290 | 2.674 | 2.674 | 2.686 | 2.624 | 2.686 | 25,425,310 | 2.6477 | -0.69% |
| 2007-05-14 | 0 | 21.65 | 21.60 | 21.70 | 21.40 | 21.85 | 608,000 | 13,151,900 | 21.631 | 2.692 | 2.686 | 2.699 | 2.661 | 2.717 | 4,888,864 | 2.6902 | 1.64% |
| 2007-05-11 | 0 | 21.30 | 21.25 | 21.40 | 21.05 | 21.55 | 213,953 | 4,552,308 | 21.277 | 2.649 | 2.643 | 2.661 | 2.618 | 2.680 | 1,720,374 | 2.6461 | -1.16% |
| 2007-05-10 | 0 | 21.55 | 21.40 | 21.60 | 21.35 | 21.85 | 1,799,000 | 38,634,200 | 21.475 | 2.680 | 2.661 | 2.686 | 2.655 | 2.717 | 14,465,570 | 2.6708 | 2.38% |
| 2007-05-09 | 0 | 21.05 | 21.00 | 21.05 | 20.40 | 21.20 | 1,465,600 | 30,672,920 | 20.929 | 2.618 | 2.612 | 2.618 | 2.537 | 2.637 | 11,784,736 | 2.6028 | 3.44% |
| 2007-05-08 | 0 | 20.35 | 20.35 | 20.45 | 20.30 | 21.25 | 1,092,800 | 22,652,220 | 20.729 | 2.531 | 2.531 | 2.543 | 2.525 | 2.643 | 8,787,090 | 2.5779 | -3.78% |
| 2007-05-07 | 0 | 21.15 | 21.20 | 21.25 | 20.80 | 21.70 | 1,997,847 | 42,269,887 | 21.158 | 2.630 | 2.637 | 2.643 | 2.587 | 2.699 | 16,064,478 | 2.6313 | -0.47% |
| 2007-05-04 | 0 | 21.25 | 21.25 | 21.30 | 20.40 | 22.20 | 2,588,000 | 56,125,800 | 21.687 | 2.643 | 2.643 | 2.649 | 2.537 | 2.761 | 20,809,836 | 2.6971 | -4.28% |
| 2007-05-03 | 0 | 22.20 | 22.20 | 22.25 | 21.70 | 22.25 | 2,312,000 | 51,019,600 | 22.067 | 2.761 | 2.761 | 2.767 | 2.699 | 2.767 | 18,590,549 | 2.7444 | 0.00% |
| 2007-05-02 | 0 | 22.20 | 22.20 | 22.25 | 21.55 | 22.50 | 2,369,000 | 51,948,000 | 21.928 | 2.761 | 2.761 | 2.767 | 2.680 | 2.798 | 19,048,880 | 2.7271 | 0.45% |
| 2007-04-30 | 0 | 22.10 | 22.10 | 22.30 | 20.40 | 22.40 | 3,813,100 | 81,045,190 | 21.254 | 2.748 | 2.748 | 2.773 | 2.537 | 2.786 | 30,660,736 | 2.6433 | 7.80% |
| 2007-04-27 | 0 | 20.50 | 20.50 | 20.55 | 20.40 | 20.60 | 552,000 | 11,329,000 | 20.524 | 2.549 | 2.549 | 2.556 | 2.537 | 2.562 | 4,438,574 | 2.5524 | 0.49% |
| 2007-04-26 | 0 | 20.40 | 20.40 | 20.45 | 20.20 | 20.50 | 1,116,000 | 22,774,700 | 20.407 | 2.537 | 2.537 | 2.543 | 2.512 | 2.549 | 8,973,639 | 2.5380 | 1.24% |
| 2007-04-25 | 0 | 20.15 | 20.15 | 20.25 | 19.90 | 20.50 | 2,797,000 | 56,326,791 | 20.138 | 2.506 | 2.506 | 2.518 | 2.475 | 2.549 | 22,490,383 | 2.5045 | 0.95% |
| 2007-04-24 | 0 | 19.96 | 19.90 | 19.96 | 19.50 | 20.15 | 10,190,000 | 200,012,300 | 19.628 | 2.482 | 2.475 | 2.482 | 2.425 | 2.506 | 81,936,719 | 2.4411 | 1.42% |
| 2007-04-23 | 0 | 19.68 | 19.66 | 19.68 | 19.60 | 19.72 | 1,770,000 | 34,849,240 | 19.689 | 2.447 | 2.445 | 2.447 | 2.438 | 2.452 | 14,232,384 | 2.4486 | -0.10% |
| 2007-04-20 | 0 | 19.70 | 19.64 | 19.72 | 19.38 | 19.70 | 2,542,000 | 49,511,680 | 19.478 | 2.450 | 2.443 | 2.452 | 2.410 | 2.450 | 20,439,955 | 2.4223 | 1.03% |
| 2007-04-19 | 0 | 19.50 | 19.42 | 19.50 | 19.30 | 19.50 | 2,185,600 | 42,427,800 | 19.412 | 2.425 | 2.415 | 2.425 | 2.400 | 2.425 | 17,574,180 | 2.4142 | -0.61% |
| 2007-04-18 | 0 | 19.62 | 19.54 | 19.62 | 19.26 | 19.80 | 5,826,889 | 112,995,392 | 19.392 | 2.440 | 2.430 | 2.440 | 2.395 | 2.462 | 46,853,402 | 2.4117 | 1.13% |
| 2007-04-17 | 0 | 19.40 | 19.32 | 19.40 | 19.20 | 19.44 | 997,000 | 19,267,580 | 19.326 | 2.413 | 2.403 | 2.413 | 2.388 | 2.418 | 8,016,772 | 2.4034 | 0.73% |
| 2007-04-16 | 0 | 19.26 | 19.26 | 19.50 | 19.26 | 19.70 | 2,324,000 | 45,296,120 | 19.491 | 2.395 | 2.395 | 2.425 | 2.395 | 2.450 | 18,687,040 | 2.4239 | -0.72% |
| 2007-04-13 | 0 | 19.40 | 19.24 | 19.42 | 19.02 | 19.44 | 3,388,000 | 65,361,560 | 19.292 | 2.413 | 2.393 | 2.415 | 2.365 | 2.418 | 27,242,552 | 2.3992 | 1.36% |
| 2007-04-12 | 0 | 19.14 | 19.14 | 19.18 | 18.72 | 19.20 | 1,501,000 | 28,722,600 | 19.136 | 2.380 | 2.380 | 2.385 | 2.328 | 2.388 | 12,069,383 | 2.3798 | 0.63% |
| 2007-04-11 | 0 | 19.02 | 19.02 | 19.06 | 18.70 | 19.26 | 2,054,000 | 39,168,280 | 19.069 | 2.365 | 2.365 | 2.370 | 2.326 | 2.395 | 16,515,998 | 2.3715 | 0.42% |
| 2007-04-10 | 0 | 18.94 | 18.94 | 19.00 | 18.50 | 19.20 | 4,194,000 | 79,355,700 | 18.921 | 2.355 | 2.355 | 2.363 | 2.301 | 2.388 | 33,723,513 | 2.3531 | 3.16% |
| 2007-04-04 | 0 | 18.36 | 18.42 | 18.44 | 18.28 | 18.70 | 852,000 | 15,742,200 | 18.477 | 2.283 | 2.291 | 2.293 | 2.273 | 2.326 | 6,850,842 | 2.2978 | 0.11% |
| 2007-04-03 | 0 | 18.34 | 18.26 | 18.30 | 18.30 | 18.88 | 1,125,313 | 20,912,776 | 18.584 | 2.281 | 2.271 | 2.276 | 2.276 | 2.348 | 9,048,524 | 2.3112 | -1.19% |
| 2007-04-02 | 0 | 18.56 | 18.50 | 18.56 | 18.52 | 18.94 | 1,459,000 | 27,322,810 | 18.727 | 2.308 | 2.301 | 2.308 | 2.303 | 2.355 | 11,731,666 | 2.3290 | 0.22% |
| 2007-03-30 | 0 | 18.52 | 18.52 | 18.54 | 18.20 | 18.64 | 4,134,000 | 76,693,440 | 18.552 | 2.303 | 2.303 | 2.306 | 2.263 | 2.318 | 33,241,059 | 2.3072 | 0.98% |
| 2007-03-29 | 0 | 18.34 | 18.24 | 18.36 | 17.90 | 18.44 | 6,596,000 | 120,090,642 | 18.207 | 2.281 | 2.268 | 2.283 | 2.226 | 2.293 | 53,037,743 | 2.2642 | 2.46% |
| 2007-03-28 | 0 | 17.90 | 17.80 | 17.90 | 17.00 | 18.10 | 4,379,800 | 76,826,012 | 17.541 | 2.226 | 2.214 | 2.226 | 2.114 | 2.251 | 35,217,511 | 2.1815 | 3.83% |
| 2007-03-27 | 0 | 17.24 | 17.22 | 17.24 | 17.22 | 17.76 | 1,698,000 | 29,892,720 | 17.605 | 2.144 | 2.142 | 2.144 | 2.142 | 2.209 | 13,653,440 | 2.1894 | -2.27% |
| 2007-03-26 | 0 | 17.64 | 17.64 | 17.80 | 17.60 | 17.70 | 1,454,000 | 25,669,320 | 17.654 | 2.194 | 2.194 | 2.214 | 2.189 | 2.201 | 11,691,461 | 2.1956 | 0.34% |
| 2007-03-23 | 0 | 17.58 | 17.56 | 17.60 | 17.48 | 17.70 | 741,000 | 12,997,920 | 17.541 | 2.186 | 2.184 | 2.189 | 2.174 | 2.201 | 5,958,303 | 2.1815 | 0.92% |
| 2007-03-22 | 0 | 17.42 | 17.42 | 17.44 | 17.24 | 17.68 | 2,003,792 | 34,961,942 | 17.448 | 2.166 | 2.166 | 2.169 | 2.144 | 2.199 | 16,112,281 | 2.1699 | 0.46% |
| 2007-03-21 | 0 | 17.34 | 17.34 | 17.44 | 17.00 | 17.96 | 3,299,200 | 56,896,400 | 17.246 | 2.156 | 2.156 | 2.169 | 2.114 | 2.234 | 26,528,520 | 2.1447 | -1.48% |
| 2007-03-20 | 0 | 17.60 | 17.60 | 17.66 | 17.30 | 17.92 | 3,067,000 | 54,251,240 | 17.689 | 2.189 | 2.189 | 2.196 | 2.152 | 2.229 | 24,661,425 | 2.1998 | 1.50% |
| 2007-03-19 | 0 | 17.34 | 17.14 | 17.34 | 17.00 | 17.38 | 638,400 | 11,045,880 | 17.302 | 2.156 | 2.132 | 2.156 | 2.114 | 2.161 | 5,133,307 | 2.1518 | 2.00% |
| 2007-03-16 | 0 | 17.00 | 16.92 | 17.00 | 16.86 | 17.30 | 1,187,800 | 20,222,596 | 17.025 | 2.114 | 2.104 | 2.114 | 2.097 | 2.152 | 9,550,975 | 2.1173 | 0.12% |
| 2007-03-15 | 0 | 16.98 | 16.94 | 17.04 | 16.80 | 17.50 | 1,785,000 | 30,412,860 | 17.038 | 2.112 | 2.107 | 2.119 | 2.089 | 2.176 | 14,352,997 | 2.1189 | -1.28% |
| 2007-03-14 | 0 | 17.20 | 17.18 | 17.20 | 17.20 | 17.60 | 1,268,000 | 21,958,120 | 17.317 | 2.139 | 2.137 | 2.139 | 2.139 | 2.189 | 10,195,855 | 2.1536 | -4.23% |
| 2007-03-13 | 0 | 17.96 | 17.76 | 17.96 | 17.72 | 18.38 | 1,824,000 | 32,831,880 | 18.000 | 2.234 | 2.209 | 2.234 | 2.204 | 2.286 | 14,666,592 | 2.2385 | 1.01% |
| 2007-03-12 | 0 | 17.78 | 17.74 | 17.76 | 17.28 | 17.98 | 3,164,564 | 56,243,926 | 17.773 | 2.211 | 2.206 | 2.209 | 2.149 | 2.236 | 25,445,926 | 2.2103 | 2.89% |
| 2007-03-09 | 0 | 17.28 | 17.24 | 17.28 | 17.18 | 17.30 | 1,238,000 | 21,312,320 | 17.215 | 2.149 | 2.144 | 2.149 | 2.137 | 2.152 | 9,954,628 | 2.1409 | 0.47% |
| 2007-03-08 | 0 | 17.20 | 17.10 | 17.24 | 16.72 | 17.20 | 815,000 | 13,828,208 | 16.967 | 2.139 | 2.127 | 2.144 | 2.079 | 2.139 | 6,553,329 | 2.1101 | 2.75% |
| 2007-03-07 | 0 | 16.74 | 16.72 | 16.80 | 16.70 | 17.12 | 3,928,105 | 66,634,345 | 16.964 | 2.082 | 2.079 | 2.089 | 2.077 | 2.129 | 31,585,479 | 2.1097 | -0.48% |
| 2007-03-06 | 0 | 16.82 | 16.80 | 16.82 | 16.60 | 17.00 | 2,228,000 | 37,355,760 | 16.767 | 2.092 | 2.089 | 2.092 | 2.064 | 2.114 | 17,915,114 | 2.0852 | 0.72% |
| 2007-03-05 | 0 | 16.70 | 16.78 | 16.80 | 16.62 | 17.20 | 11,517,000 | 193,758,380 | 16.824 | 2.077 | 2.087 | 2.089 | 2.067 | 2.139 | 92,606,986 | 2.0923 | -6.07% |
| 2007-03-02 | 0 | 17.78 | 17.68 | 17.70 | 17.66 | 17.98 | 1,124,000 | 20,031,000 | 17.821 | 2.211 | 2.199 | 2.201 | 2.196 | 2.236 | 9,037,966 | 2.2163 | -1.66% |
| 2007-03-01 | 0 | 18.08 | 18.06 | 18.08 | 18.00 | 18.30 | 840,000 | 15,199,920 | 18.095 | 2.249 | 2.246 | 2.249 | 2.239 | 2.276 | 6,754,352 | 2.2504 | -1.20% |
| 2007-02-28 | 0 | 18.30 | 17.92 | 18.20 | 16.50 | 18.30 | 4,439,000 | 78,148,300 | 17.605 | 2.276 | 2.229 | 2.263 | 2.052 | 2.276 | 35,693,532 | 2.1894 | -0.54% |
| 2007-02-27 | 0 | 18.40 | 18.36 | 18.40 | 18.30 | 18.56 | 4,579,467 | 84,318,897 | 18.412 | 2.288 | 2.283 | 2.288 | 2.276 | 2.308 | 36,823,013 | 2.2898 | 1.43% |
| 2007-02-26 | 0 | 18.14 | 18.06 | 18.14 | 18.00 | 18.32 | 847,000 | 15,340,520 | 18.112 | 2.256 | 2.246 | 2.256 | 2.239 | 2.278 | 6,810,638 | 2.2524 | -0.11% |
| 2007-02-23 | 0 | 18.16 | 18.14 | 18.16 | 17.96 | 18.40 | 1,792,000 | 32,539,920 | 18.158 | 2.258 | 2.256 | 2.258 | 2.234 | 2.288 | 14,409,284 | 2.2583 | -1.09% |
| 2007-02-22 | 0 | 18.36 | 18.26 | 18.40 | 18.10 | 18.50 | 1,878,000 | 34,076,320 | 18.145 | 2.283 | 2.271 | 2.288 | 2.251 | 2.301 | 15,100,801 | 2.2566 | -0.76% |
| 2007-02-21 | 0 | 18.50 | 18.40 | 18.50 | 18.20 | 18.72 | 1,932,200 | 35,717,960 | 18.486 | 2.301 | 2.288 | 2.301 | 2.263 | 2.328 | 15,536,617 | 2.2990 | 0.00% |
| 2007-02-16 | 0 | 18.50 | 18.42 | 18.54 | 18.00 | 18.54 | 1,521,747 | 27,840,573 | 18.295 | 2.301 | 2.291 | 2.306 | 2.239 | 2.306 | 12,236,208 | 2.2753 | 0.54% |
| 2007-02-15 | 0 | 18.40 | 18.28 | 18.30 | 18.28 | 18.70 | 1,981,237 | 36,585,309 | 18.466 | 2.288 | 2.273 | 2.276 | 2.273 | 2.326 | 15,930,918 | 2.2965 | -1.60% |
| 2007-02-14 | 0 | 18.70 | 18.44 | 18.70 | 18.50 | 19.04 | 2,253,594 | 42,327,791 | 18.782 | 2.326 | 2.293 | 2.326 | 2.301 | 2.368 | 18,120,912 | 2.3359 | -1.48% |
| 2007-02-13 | 0 | 18.98 | 18.90 | 18.98 | 18.88 | 19.50 | 2,280,000 | 43,372,480 | 19.023 | 2.360 | 2.350 | 2.360 | 2.348 | 2.425 | 18,333,240 | 2.3658 | -1.35% |
| 2007-02-12 | 0 | 19.24 | 19.16 | 19.24 | 18.86 | 19.58 | 4,523,282 | 86,561,066 | 19.137 | 2.393 | 2.383 | 2.393 | 2.346 | 2.435 | 36,371,235 | 2.3799 | 2.01% |
| 2007-02-09 | 0 | 18.86 | 18.84 | 18.86 | 18.68 | 18.96 | 2,443,153 | 46,080,585 | 18.861 | 2.346 | 2.343 | 2.346 | 2.323 | 2.358 | 19,645,136 | 2.3456 | 0.86% |
| 2007-02-08 | 0 | 18.70 | 18.70 | 18.72 | 18.22 | 18.70 | 2,074,000 | 38,277,596 | 18.456 | 2.326 | 2.326 | 2.328 | 2.266 | 2.326 | 16,676,816 | 2.2953 | 2.41% |
| 2007-02-07 | 0 | 18.26 | 18.22 | 18.26 | 18.06 | 18.50 | 2,330,900 | 42,618,850 | 18.284 | 2.271 | 2.266 | 2.271 | 2.246 | 2.301 | 18,742,522 | 2.2739 | -1.19% |
| 2007-02-06 | 0 | 18.48 | 18.48 | 18.50 | 18.38 | 19.00 | 1,943,200 | 36,092,816 | 18.574 | 2.298 | 2.298 | 2.301 | 2.286 | 2.363 | 15,625,067 | 2.3099 | 0.00% |
| 2007-02-05 | 0 | 18.48 | 18.46 | 18.50 | 17.94 | 18.60 | 2,050,035 | 37,779,168 | 18.429 | 2.298 | 2.296 | 2.301 | 2.231 | 2.313 | 16,484,116 | 2.2919 | 3.12% |
| 2007-02-02 | 0 | 17.92 | 17.92 | 17.94 | 17.74 | 18.22 | 2,878,000 | 51,365,040 | 17.848 | 2.229 | 2.229 | 2.231 | 2.206 | 2.266 | 23,141,695 | 2.2196 | -1.65% |
| 2007-02-01 | 0 | 18.22 | 18.22 | 18.30 | 18.08 | 18.52 | 2,511,180 | 45,785,625 | 18.233 | 2.266 | 2.266 | 2.276 | 2.249 | 2.303 | 20,192,134 | 2.2675 | -1.51% |
| 2007-01-31 | 0 | 18.50 | 18.42 | 18.50 | 18.38 | 18.66 | 2,312,282 | 42,770,674 | 18.497 | 2.301 | 2.291 | 2.301 | 2.286 | 2.321 | 18,592,816 | 2.3004 | 0.33% |
| 2007-01-30 | 0 | 18.44 | 18.40 | 18.46 | 18.18 | 18.50 | 1,625,000 | 29,925,460 | 18.416 | 2.293 | 2.288 | 2.296 | 2.261 | 2.301 | 13,066,454 | 2.2903 | -0.11% |
| 2007-01-29 | 0 | 18.46 | 18.46 | 18.48 | 18.28 | 18.54 | 4,007,000 | 74,016,820 | 18.472 | 2.296 | 2.296 | 2.298 | 2.273 | 2.306 | 32,219,866 | 2.2972 | 0.98% |
| 2007-01-26 | 0 | 18.28 | 18.26 | 18.30 | 18.14 | 18.50 | 90,230,868 | 1,667,038,549 | 18.475 | 2.273 | 2.271 | 2.276 | 2.256 | 2.301 | 725,536,924 | 2.2977 | -6.35% |
| 2007-01-25 | 1 | - | - | - | - | - | 0 | 0 | - | 2.428 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-24 | 0 | 19.52 | 19.50 | 19.52 | 19.50 | 19.98 | 637,000 | 12,515,586 | 19.648 | 2.428 | 2.425 | 2.428 | 2.425 | 2.485 | 5,122,050 | 2.4435 | -1.91% |
| 2007-01-23 | 0 | 19.90 | 19.80 | 19.90 | 19.36 | 19.90 | 1,462,600 | 28,870,956 | 19.740 | 2.475 | 2.462 | 2.475 | 2.408 | 2.475 | 11,760,613 | 2.4549 | 0.71% |
| 2007-01-22 | 0 | 19.76 | 19.76 | 19.78 | 19.70 | 19.94 | 1,350,000 | 26,681,080 | 19.764 | 2.457 | 2.457 | 2.460 | 2.450 | 2.480 | 10,855,208 | 2.4579 | 0.61% |
| 2007-01-19 | 0 | 19.64 | 19.64 | 19.66 | 19.60 | 19.98 | 1,612,000 | 31,827,920 | 19.744 | 2.443 | 2.443 | 2.445 | 2.438 | 2.485 | 12,961,923 | 2.4555 | -0.10% |
| 2007-01-18 | 0 | 19.66 | 19.68 | 19.70 | 19.36 | 19.70 | 1,595,400 | 31,183,640 | 19.546 | 2.445 | 2.447 | 2.450 | 2.408 | 2.450 | 12,828,444 | 2.4308 | 1.03% |
| 2007-01-17 | 0 | 19.46 | 19.38 | 19.58 | 19.00 | 19.58 | 3,339,600 | 65,030,280 | 19.473 | 2.420 | 2.410 | 2.435 | 2.363 | 2.435 | 26,853,373 | 2.4217 | 1.67% |
| 2007-01-16 | 0 | 19.14 | 19.12 | 19.14 | 19.02 | 19.28 | 1,204,000 | 23,039,640 | 19.136 | 2.380 | 2.378 | 2.380 | 2.365 | 2.398 | 9,681,237 | 2.3798 | -0.10% |
| 2007-01-15 | 0 | 19.16 | 19.10 | 19.16 | 18.88 | 19.18 | 1,614,000 | 30,785,400 | 19.074 | 2.383 | 2.375 | 2.383 | 2.348 | 2.385 | 12,978,004 | 2.3721 | 1.27% |
| 2007-01-12 | 0 | 18.92 | 18.90 | 18.94 | 18.80 | 19.10 | 2,191,000 | 41,361,536 | 18.878 | 2.353 | 2.350 | 2.355 | 2.338 | 2.375 | 17,617,601 | 2.3477 | -0.11% |
| 2007-01-11 | 0 | 18.94 | 18.76 | 18.94 | 18.28 | 19.06 | 1,693,450 | 31,453,708 | 18.574 | 2.355 | 2.333 | 2.355 | 2.273 | 2.370 | 13,616,853 | 2.3099 | 1.72% |
| 2007-01-10 | 0 | 18.62 | 18.50 | 18.64 | 18.40 | 19.00 | 2,152,230 | 40,064,596 | 18.615 | 2.316 | 2.301 | 2.318 | 2.288 | 2.363 | 17,305,855 | 2.3151 | -1.79% |
| 2007-01-09 | 0 | 18.96 | 18.96 | 19.00 | 18.96 | 19.32 | 565,747 | 10,782,164 | 19.058 | 2.358 | 2.358 | 2.363 | 2.358 | 2.403 | 4,549,112 | 2.3702 | -0.21% |
| 2007-01-08 | 0 | 19.00 | 19.00 | 19.02 | 18.72 | 19.90 | 2,092,000 | 39,464,200 | 18.864 | 2.363 | 2.363 | 2.365 | 2.328 | 2.475 | 16,821,552 | 2.3460 | -2.66% |
| 2007-01-05 | 0 | 19.52 | 19.30 | 19.52 | 19.22 | 19.60 | 2,740,600 | 53,118,328 | 19.382 | 2.428 | 2.400 | 2.428 | 2.390 | 2.438 | 22,036,877 | 2.4104 | 0.31% |
| 2007-01-04 | 0 | 19.46 | 19.46 | 19.60 | 19.44 | 20.45 | 2,740,000 | 53,612,780 | 19.567 | 2.420 | 2.420 | 2.438 | 2.418 | 2.543 | 22,032,052 | 2.4334 | 0.10% |
| 2007-01-03 | 0 | 19.44 | 19.40 | 19.46 | 19.30 | 19.60 | 1,859,300 | 36,140,400 | 19.438 | 2.418 | 2.413 | 2.420 | 2.400 | 2.438 | 14,950,436 | 2.4173 | -0.31% |
| 2007-01-02 | 0 | 19.50 | 19.50 | 19.54 | 19.18 | 19.50 | 1,492,000 | 28,906,328 | 19.374 | 2.425 | 2.425 | 2.430 | 2.385 | 2.425 | 11,997,015 | 2.4095 | 2.09% |
| 2006-12-29 | 0 | 19.10 | 19.16 | 19.18 | 18.80 | 19.38 | 1,084,000 | 20,613,384 | 19.016 | 2.375 | 2.383 | 2.385 | 2.338 | 2.410 | 8,716,330 | 2.3649 | 1.06% |
| 2006-12-28 | 0 | 18.90 | 18.84 | 18.90 | 18.48 | 19.42 | 967,391 | 18,170,113 | 18.783 | 2.350 | 2.343 | 2.350 | 2.298 | 2.415 | 7,778,689 | 2.3359 | 0.53% |
| 2006-12-27 | 0 | 18.80 | 18.72 | 18.82 | 18.64 | 18.84 | 1,087,262 | 20,373,267 | 18.738 | 2.338 | 2.328 | 2.341 | 2.318 | 2.343 | 8,742,559 | 2.3304 | 0.32% |
| 2006-12-22 | 0 | 18.74 | 18.68 | 18.74 | 18.58 | 19.28 | 4,450,749 | 83,467,625 | 18.754 | 2.331 | 2.323 | 2.331 | 2.311 | 2.398 | 35,788,005 | 2.3323 | -3.00% |
| 2006-12-21 | 0 | 19.32 | 19.22 | 19.32 | 18.68 | 19.50 | 2,379,970 | 45,924,848 | 19.296 | 2.403 | 2.390 | 2.403 | 2.323 | 2.425 | 19,137,089 | 2.3998 | 1.47% |
| 2006-12-20 | 0 | 19.04 | 19.04 | 19.10 | 18.24 | 19.16 | 4,387,180 | 82,845,438 | 18.884 | 2.368 | 2.368 | 2.375 | 2.268 | 2.383 | 35,276,853 | 2.3484 | 4.39% |
| 2006-12-19 | 0 | 18.24 | 18.18 | 18.24 | 18.08 | 18.66 | 1,528,000 | 27,974,840 | 18.308 | 2.268 | 2.261 | 2.268 | 2.249 | 2.321 | 12,286,487 | 2.2769 | -2.67% |
| 2006-12-18 | 0 | 18.74 | 18.74 | 18.76 | 17.78 | 18.80 | 2,192,000 | 40,262,080 | 18.368 | 2.331 | 2.331 | 2.333 | 2.211 | 2.338 | 17,625,642 | 2.2843 | 5.88% |
| 2006-12-15 | 0 | 17.70 | 17.70 | 17.78 | 17.62 | 18.22 | 1,378,000 | 24,598,880 | 17.851 | 2.201 | 2.201 | 2.211 | 2.191 | 2.266 | 11,080,353 | 2.2200 | -1.67% |
| 2006-12-14 | 0 | 18.00 | 17.90 | 18.00 | 17.20 | 18.80 | 2,733,290 | 49,049,803 | 17.945 | 2.239 | 2.226 | 2.239 | 2.139 | 2.338 | 21,978,098 | 2.2318 | 4.29% |
| 2006-12-13 | 0 | 17.26 | 17.24 | 17.38 | 16.66 | 17.34 | 2,254,000 | 38,564,440 | 17.109 | 2.147 | 2.144 | 2.161 | 2.072 | 2.156 | 18,124,177 | 2.1278 | -0.80% |
| 2006-12-12 | 0 | 17.40 | 17.36 | 17.40 | 17.36 | 17.76 | 2,378,438 | 41,643,291 | 17.509 | 2.164 | 2.159 | 2.164 | 2.159 | 2.209 | 19,124,770 | 2.1775 | -1.92% |
| 2006-12-11 | 0 | 17.74 | 17.48 | 17.74 | 17.34 | 19.00 | 2,404,000 | 42,215,000 | 17.560 | 2.206 | 2.174 | 2.206 | 2.156 | 2.363 | 19,330,311 | 2.1839 | -0.34% |
| 2006-12-08 | 0 | 17.80 | 17.80 | 18.00 | 17.56 | 18.08 | 4,146,200 | 73,516,080 | 17.731 | 2.214 | 2.214 | 2.239 | 2.184 | 2.249 | 33,339,158 | 2.2051 | -1.55% |
| 2006-12-07 | 0 | 18.08 | 18.04 | 18.06 | 18.06 | 18.32 | 3,644,223 | 66,316,114 | 18.198 | 2.249 | 2.244 | 2.246 | 2.246 | 2.278 | 29,302,814 | 2.2631 | -1.74% |
| 2006-12-06 | 0 | 18.40 | 18.32 | 18.40 | 18.24 | 19.10 | 2,939,200 | 54,798,964 | 18.644 | 2.288 | 2.278 | 2.288 | 2.268 | 2.375 | 23,633,798 | 2.3187 | -3.16% |
| 2006-12-05 | 0 | 19.00 | 19.04 | 19.10 | 18.62 | 19.08 | 2,026,000 | 38,201,480 | 18.856 | 2.363 | 2.368 | 2.375 | 2.316 | 2.373 | 16,290,853 | 2.3450 | 3.49% |
| 2006-12-04 | 0 | 18.52 | 18.50 | 18.68 | 18.20 | 18.94 | 3,847,609 | 71,690,527 | 18.633 | 2.283 | 2.281 | 2.303 | 2.244 | 2.335 | 31,207,834 | 2.2972 | -2.42% |
| 2006-12-01 | 0 | 18.98 | 18.86 | 19.00 | 18.82 | 19.58 | 5,390,600 | 102,317,766 | 18.981 | 2.340 | 2.325 | 2.343 | 2.320 | 2.414 | 43,722,984 | 2.3401 | -3.65% |
| 2006-11-30 | 0 | 19.70 | 19.54 | 19.70 | 19.30 | 19.90 | 2,566,000 | 50,247,098 | 19.582 | 2.429 | 2.409 | 2.429 | 2.379 | 2.453 | 20,812,744 | 2.4142 | 3.14% |
| 2006-11-29 | 0 | 19.10 | 19.10 | 19.16 | 18.56 | 19.20 | 3,380,984 | 63,934,710 | 18.910 | 2.355 | 2.355 | 2.362 | 2.288 | 2.367 | 27,423,053 | 2.3314 | 2.91% |
| 2006-11-28 | 0 | 18.56 | 18.40 | 18.56 | 18.50 | 19.40 | 2,467,800 | 46,541,790 | 18.860 | 2.288 | 2.269 | 2.288 | 2.281 | 2.392 | 20,016,247 | 2.3252 | -3.93% |
| 2006-11-27 | 0 | 19.32 | 19.24 | 19.32 | 19.28 | 20.00 | 1,146,000 | 22,262,160 | 19.426 | 2.382 | 2.372 | 2.382 | 2.377 | 2.466 | 9,295,169 | 2.3950 | -3.40% |
| 2006-11-24 | 0 | 20.00 | 19.94 | 20.00 | 19.70 | 20.40 | 1,108,000 | 22,192,760 | 20.030 | 2.466 | 2.458 | 2.466 | 2.429 | 2.515 | 8,986,953 | 2.4694 | 0.00% |
| 2006-11-23 | 0 | 20.00 | 20.00 | 20.10 | 19.62 | 21.10 | 3,932,197 | 79,294,479 | 20.165 | 2.466 | 2.466 | 2.478 | 2.419 | 2.601 | 31,893,924 | 2.4862 | -2.44% |
| 2006-11-22 | 0 | 20.50 | 20.45 | 20.50 | 18.80 | 21.80 | 9,155,817 | 184,271,193 | 20.126 | 2.527 | 2.521 | 2.527 | 2.318 | 2.688 | 74,262,539 | 2.4813 | 10.45% |
| 2006-11-21 | 0 | 18.56 | 18.52 | 18.56 | 17.54 | 18.60 | 7,180,000 | 129,613,520 | 18.052 | 2.288 | 2.283 | 2.288 | 2.163 | 2.293 | 58,236,751 | 2.2256 | 4.98% |
| 2006-11-20 | 0 | 17.68 | 17.66 | 17.68 | 17.40 | 17.70 | 1,273,732 | 22,429,326 | 17.609 | 2.180 | 2.177 | 2.180 | 2.145 | 2.182 | 10,331,200 | 2.1710 | 0.00% |
| 2006-11-17 | 0 | 17.68 | 17.68 | 17.70 | 17.50 | 18.26 | 1,017,000 | 18,057,388 | 17.756 | 2.180 | 2.180 | 2.182 | 2.158 | 2.251 | 8,248,854 | 2.1891 | -0.79% |
| 2006-11-16 | 0 | 17.82 | 17.70 | 17.82 | 17.60 | 18.00 | 1,398,050 | 24,887,270 | 17.801 | 2.197 | 2.182 | 2.197 | 2.170 | 2.219 | 11,339,539 | 2.1947 | -0.22% |
| 2006-11-15 | 0 | 17.86 | 17.84 | 17.86 | 17.10 | 17.88 | 1,106,400 | 19,375,912 | 17.513 | 2.202 | 2.199 | 2.202 | 2.108 | 2.204 | 8,973,975 | 2.1591 | 4.57% |
| 2006-11-14 | 0 | 17.08 | 17.04 | 17.10 | 17.00 | 17.10 | 634,690 | 10,802,181 | 17.020 | 2.106 | 2.101 | 2.108 | 2.096 | 2.108 | 5,147,950 | 2.0983 | -0.12% |
| 2006-11-13 | 0 | 17.10 | 16.96 | 17.14 | 16.82 | 17.14 | 1,466,898 | 24,902,416 | 16.976 | 2.108 | 2.091 | 2.113 | 2.074 | 2.113 | 11,897,963 | 2.0930 | 0.00% |
| 2006-11-10 | 0 | 17.10 | 17.04 | 17.10 | 16.80 | 17.14 | 2,213,000 | 37,593,960 | 16.988 | 2.108 | 2.101 | 2.108 | 2.071 | 2.113 | 17,949,572 | 2.0944 | 1.54% |
| 2006-11-09 | 0 | 16.84 | 16.82 | 16.84 | 16.16 | 16.88 | 695,300 | 11,634,488 | 16.733 | 2.076 | 2.074 | 2.076 | 1.992 | 2.081 | 5,639,556 | 2.0630 | 1.69% |
| 2006-11-08 | 0 | 16.56 | 16.56 | 16.70 | 16.52 | 16.88 | 886,000 | 14,704,520 | 16.597 | 2.042 | 2.042 | 2.059 | 2.037 | 2.081 | 7,186,318 | 2.0462 | 0.00% |
| 2006-11-07 | 0 | 16.56 | 16.52 | 16.56 | 16.54 | 16.98 | 1,391,000 | 23,324,000 | 16.768 | 2.042 | 2.037 | 2.042 | 2.039 | 2.093 | 11,282,357 | 2.0673 | -2.13% |
| 2006-11-06 | 0 | 16.92 | 16.88 | 16.92 | 16.54 | 17.02 | 696,000 | 11,791,640 | 16.942 | 2.086 | 2.081 | 2.086 | 2.039 | 2.098 | 5,645,234 | 2.0888 | -0.24% |
| 2006-11-03 | 0 | 16.96 | 16.82 | 17.00 | 16.90 | 17.20 | 3,003,662 | 51,134,576 | 17.024 | 2.091 | 2.074 | 2.096 | 2.084 | 2.121 | 24,362,606 | 2.0989 | 1.19% |
| 2006-11-02 | 0 | 16.76 | 16.72 | 16.82 | 16.42 | 16.84 | 5,352,270 | 89,214,135 | 16.669 | 2.066 | 2.061 | 2.074 | 2.024 | 2.076 | 43,412,091 | 2.0551 | 1.58% |
| 2006-11-01 | 0 | 16.50 | 16.58 | 16.70 | 15.80 | 16.52 | 3,600,500 | 58,594,900 | 16.274 | 2.034 | 2.044 | 2.059 | 1.948 | 2.037 | 29,203,540 | 2.0064 | 4.43% |
| 2006-10-31 | 0 | 15.80 | 15.76 | 15.80 | 15.66 | 15.80 | 732,000 | 11,537,040 | 15.761 | 1.948 | 1.943 | 1.948 | 1.931 | 1.948 | 5,937,229 | 1.9432 | 0.00% |
| 2006-10-27 | 0 | 15.80 | 15.80 | 15.82 | 15.78 | 16.04 | 1,110,000 | 17,615,960 | 15.870 | 1.948 | 1.948 | 1.950 | 1.946 | 1.978 | 9,003,175 | 1.9566 | -1.25% |
| 2006-10-26 | 0 | 16.00 | 15.96 | 16.00 | 15.88 | 16.06 | 2,752,400 | 43,980,560 | 15.979 | 1.973 | 1.968 | 1.973 | 1.958 | 1.980 | 22,324,628 | 1.9700 | 1.39% |
| 2006-10-25 | 0 | 15.78 | 15.78 | 15.80 | 15.70 | 16.00 | 1,427,000 | 22,598,220 | 15.836 | 1.946 | 1.946 | 1.948 | 1.936 | 1.973 | 11,574,351 | 1.9524 | -1.38% |
| 2006-10-24 | 0 | 16.00 | 16.00 | 16.10 | 15.90 | 16.48 | 972,000 | 15,656,000 | 16.107 | 1.973 | 1.973 | 1.985 | 1.960 | 2.032 | 7,883,861 | 1.9858 | -3.03% |
| 2006-10-23 | 0 | 16.50 | 16.32 | 16.50 | 15.70 | 16.90 | 1,347,000 | 21,996,080 | 16.330 | 2.034 | 2.012 | 2.034 | 1.936 | 2.084 | 10,925,474 | 2.0133 | 4.83% |
| 2006-10-20 | 0 | 15.74 | 15.70 | 15.74 | 15.72 | 15.84 | 515,000 | 8,132,320 | 15.791 | 1.941 | 1.936 | 1.941 | 1.938 | 1.953 | 4,177,149 | 1.9469 | -0.38% |
| 2006-10-19 | 0 | 15.80 | 15.72 | 15.90 | 15.64 | 15.90 | 418,500 | 6,602,630 | 15.777 | 1.948 | 1.938 | 1.960 | 1.928 | 1.960 | 3,394,440 | 1.9451 | -0.63% |
| 2006-10-18 | 0 | 15.90 | 15.90 | 15.92 | 15.56 | 15.96 | 932,800 | 14,780,948 | 15.846 | 1.960 | 1.960 | 1.963 | 1.918 | 1.968 | 7,565,911 | 1.9536 | 1.53% |
| 2006-10-17 | 0 | 15.66 | 15.66 | 15.74 | 15.60 | 16.00 | 1,152,600 | 18,061,160 | 15.670 | 1.931 | 1.931 | 1.941 | 1.923 | 1.973 | 9,348,702 | 1.9319 | -1.39% |
| 2006-10-16 | 0 | 15.88 | 15.88 | 15.90 | 15.86 | 16.30 | 310,200 | 4,939,340 | 15.923 | 1.958 | 1.958 | 1.960 | 1.955 | 2.010 | 2,516,022 | 1.9632 | -0.75% |
| 2006-10-13 | 0 | 16.00 | 15.78 | 16.04 | 15.76 | 16.28 | 1,404,000 | 22,403,960 | 15.957 | 1.973 | 1.946 | 1.978 | 1.943 | 2.007 | 11,387,799 | 1.9674 | -0.25% |
| 2006-10-12 | 0 | 16.04 | 16.04 | 16.06 | 16.00 | 16.28 | 978,000 | 15,804,960 | 16.161 | 1.978 | 1.978 | 1.980 | 1.973 | 2.007 | 7,932,527 | 1.9924 | -0.37% |
| 2006-10-11 | 0 | 16.10 | 16.10 | 16.18 | 16.02 | 16.32 | 896,000 | 14,535,056 | 16.222 | 1.985 | 1.985 | 1.995 | 1.975 | 2.012 | 7,267,427 | 2.0000 | 0.50% |
| 2006-10-10 | 0 | 16.02 | 16.00 | 16.04 | 16.00 | 16.50 | 673,300 | 10,930,660 | 16.235 | 1.975 | 1.973 | 1.978 | 1.973 | 2.034 | 5,461,115 | 2.0015 | -1.96% |
| 2006-10-09 | 0 | 16.34 | 16.32 | 16.34 | 16.26 | 16.50 | 447,450 | 7,304,210 | 16.324 | 2.015 | 2.012 | 2.015 | 2.005 | 2.034 | 3,629,253 | 2.0126 | 0.74% |
| 2006-10-06 | 0 | 16.22 | 16.22 | 16.44 | 15.80 | 16.48 | 2,134,000 | 34,316,120 | 16.081 | 2.000 | 2.000 | 2.027 | 1.948 | 2.032 | 17,308,806 | 1.9826 | 2.66% |
| 2006-10-05 | 0 | 15.80 | 15.80 | 15.82 | 15.30 | 15.92 | 2,294,000 | 36,262,920 | 15.808 | 1.948 | 1.948 | 1.950 | 1.886 | 1.963 | 18,606,561 | 1.9489 | 3.54% |
| 2006-10-04 | 0 | 15.26 | 15.26 | 15.28 | 15.08 | 15.30 | 1,186,200 | 18,093,776 | 15.254 | 1.881 | 1.881 | 1.884 | 1.859 | 1.886 | 9,621,230 | 1.8806 | 1.06% |
| 2006-10-03 | 0 | 15.10 | 15.06 | 15.20 | 14.54 | 15.20 | 3,662,600 | 54,470,204 | 14.872 | 1.862 | 1.857 | 1.874 | 1.793 | 1.874 | 29,707,232 | 1.8336 | 3.28% |
| 2006-09-29 | 0 | 14.62 | 14.58 | 14.64 | 14.52 | 14.66 | 586,260 | 8,555,826 | 14.594 | 1.802 | 1.798 | 1.805 | 1.790 | 1.807 | 4,755,136 | 1.7993 | 0.55% |
| 2006-09-28 | 0 | 14.54 | 14.54 | 14.58 | 14.52 | 14.68 | 217,000 | 3,159,270 | 14.559 | 1.793 | 1.793 | 1.798 | 1.790 | 1.810 | 1,760,080 | 1.7950 | 0.00% |
| 2006-09-27 | 0 | 14.54 | 14.30 | 14.54 | 13.90 | 14.72 | 1,624,000 | 23,557,960 | 14.506 | 1.793 | 1.763 | 1.793 | 1.714 | 1.815 | 13,172,212 | 1.7885 | 3.12% |
| 2006-09-26 | 0 | 14.10 | 14.10 | 14.16 | 14.10 | 14.46 | 370,000 | 5,262,440 | 14.223 | 1.738 | 1.738 | 1.746 | 1.738 | 1.783 | 3,001,058 | 1.7535 | -2.76% |
| 2006-09-25 | 0 | 14.50 | 14.46 | 14.50 | 14.48 | 14.60 | 796,000 | 11,566,240 | 14.531 | 1.788 | 1.783 | 1.788 | 1.785 | 1.800 | 6,456,331 | 1.7915 | -2.16% |
| 2006-09-22 | 0 | 14.82 | 14.80 | 14.84 | 14.78 | 14.84 | 1,760,000 | 26,071,360 | 14.813 | 1.827 | 1.825 | 1.830 | 1.822 | 1.830 | 14,275,304 | 1.8263 | -0.27% |
| 2006-09-21 | 0 | 14.86 | 14.84 | 14.86 | 14.34 | 14.96 | 2,024,000 | 29,842,960 | 14.745 | 1.832 | 1.830 | 1.832 | 1.768 | 1.844 | 16,416,599 | 1.8179 | 3.63% |
| 2006-09-20 | 0 | 14.34 | 14.28 | 14.34 | 14.24 | 14.34 | 650,500 | 9,287,190 | 14.277 | 1.768 | 1.761 | 1.768 | 1.756 | 1.768 | 5,276,185 | 1.7602 | 0.42% |
| 2006-09-19 | 0 | 14.28 | 14.24 | 14.30 | 14.26 | 14.38 | 526,000 | 7,522,040 | 14.301 | 1.761 | 1.756 | 1.763 | 1.758 | 1.773 | 4,266,369 | 1.7631 | -0.14% |
| 2006-09-18 | 0 | 14.30 | 14.28 | 14.30 | 14.20 | 14.38 | 1,298,000 | 18,542,240 | 14.285 | 1.763 | 1.761 | 1.763 | 1.751 | 1.773 | 10,528,037 | 1.7612 | 0.42% |
| 2006-09-15 | 0 | 14.24 | 14.22 | 14.24 | 14.02 | 14.26 | 525,000 | 7,463,760 | 14.217 | 1.756 | 1.753 | 1.756 | 1.729 | 1.758 | 4,258,258 | 1.7528 | 1.71% |
| 2006-09-14 | 0 | 14.00 | 13.90 | 14.10 | 13.30 | 14.20 | 1,261,891 | 17,202,468 | 13.632 | 1.726 | 1.714 | 1.738 | 1.640 | 1.751 | 10,235,158 | 1.6807 | 3.86% |
| 2006-09-13 | 0 | 13.48 | 13.30 | 13.42 | 13.42 | 13.50 | 491,000 | 6,618,780 | 13.480 | 1.662 | 1.640 | 1.655 | 1.655 | 1.664 | 3,982,485 | 1.6620 | 0.45% |
| 2006-09-12 | 0 | 13.42 | 13.42 | 13.50 | 13.24 | 13.50 | 48,000 | 640,040 | 13.334 | 1.655 | 1.655 | 1.664 | 1.632 | 1.664 | 389,326 | 1.6440 | -0.59% |
| 2006-09-11 | 0 | 13.50 | 13.48 | 13.50 | 13.40 | 13.64 | 985,000 | 13,298,700 | 13.501 | 1.664 | 1.662 | 1.664 | 1.652 | 1.682 | 7,989,304 | 1.6646 | -0.88% |
| 2006-09-08 | 0 | 13.62 | 13.62 | 13.66 | 13.48 | 13.72 | 900,000 | 12,300,720 | 13.668 | 1.679 | 1.679 | 1.684 | 1.662 | 1.692 | 7,299,871 | 1.6851 | 0.74% |
| 2006-09-07 | 0 | 13.52 | 13.50 | 13.60 | 13.20 | 13.64 | 1,464,000 | 19,949,446 | 13.627 | 1.667 | 1.664 | 1.677 | 1.627 | 1.682 | 11,874,457 | 1.6800 | -0.73% |
| 2006-09-06 | 0 | 13.62 | 13.62 | 13.94 | 13.62 | 14.26 | 1,504,000 | 21,219,760 | 14.109 | 1.679 | 1.679 | 1.719 | 1.679 | 1.758 | 12,198,896 | 1.7395 | -2.30% |
| 2006-09-05 | 0 | 13.94 | 13.86 | 13.98 | 13.74 | 14.00 | 1,794,000 | 24,951,480 | 13.908 | 1.719 | 1.709 | 1.724 | 1.694 | 1.726 | 14,551,077 | 1.7148 | 0.72% |
| 2006-09-04 | 0 | 13.84 | 13.70 | 13.90 | 13.20 | 13.84 | 1,132,000 | 15,435,880 | 13.636 | 1.706 | 1.689 | 1.714 | 1.627 | 1.706 | 9,181,616 | 1.6812 | 5.17% |
| 2006-09-01 | 0 | 13.16 | 13.14 | 13.30 | 13.16 | 13.34 | 786,000 | 10,439,680 | 13.282 | 1.622 | 1.620 | 1.640 | 1.622 | 1.645 | 6,375,221 | 1.6375 | 0.30% |
| 2006-08-31 | 0 | 13.12 | 13.12 | 13.30 | 13.10 | 13.36 | 509,000 | 6,732,670 | 13.227 | 1.618 | 1.618 | 1.640 | 1.615 | 1.647 | 4,128,483 | 1.6308 | -0.46% |
| 2006-08-30 | 0 | 13.18 | 13.10 | 13.18 | 13.10 | 13.40 | 206,000 | 2,707,480 | 13.143 | 1.625 | 1.615 | 1.625 | 1.615 | 1.652 | 1,670,859 | 1.6204 | -0.15% |
| 2006-08-29 | 0 | 13.20 | 13.12 | 13.30 | 12.90 | 13.30 | 1,527,000 | 19,927,970 | 13.050 | 1.627 | 1.618 | 1.640 | 1.590 | 1.640 | 12,385,448 | 1.6090 | 2.17% |
| 2006-08-28 | 0 | 12.92 | 12.88 | 12.92 | 12.44 | 12.94 | 2,427,000 | 30,931,740 | 12.745 | 1.593 | 1.588 | 1.593 | 1.534 | 1.595 | 19,685,319 | 1.5713 | 3.69% |
| 2006-08-25 | 0 | 12.46 | 12.40 | 12.50 | 12.36 | 12.46 | 184,000 | 2,285,160 | 12.419 | 1.536 | 1.529 | 1.541 | 1.524 | 1.536 | 1,492,418 | 1.5312 | 0.81% |
| 2006-08-24 | 0 | 12.36 | 12.36 | 12.38 | 12.36 | 12.42 | 140,000 | 1,733,800 | 12.384 | 1.524 | 1.524 | 1.526 | 1.524 | 1.531 | 1,135,536 | 1.5269 | -0.32% |
| 2006-08-23 | 0 | 12.40 | 12.38 | 12.46 | 12.12 | 12.42 | 906,000 | 11,150,208 | 12.307 | 1.529 | 1.526 | 1.536 | 1.494 | 1.531 | 7,348,537 | 1.5173 | 0.98% |
| 2006-08-22 | 0 | 12.28 | 12.26 | 12.50 | 12.28 | 12.60 | 236,000 | 2,902,240 | 12.298 | 1.514 | 1.512 | 1.541 | 1.514 | 1.553 | 1,914,188 | 1.5162 | 0.00% |
| 2006-08-21 | 0 | 12.28 | 12.22 | 12.30 | 12.28 | 12.50 | 120,000 | 1,476,160 | 12.301 | 1.514 | 1.507 | 1.516 | 1.514 | 1.541 | 973,316 | 1.5166 | -2.07% |
| 2006-08-18 | 0 | 12.54 | 12.40 | 12.60 | 12.48 | 12.60 | 288,000 | 3,601,952 | 12.507 | 1.546 | 1.529 | 1.553 | 1.539 | 1.553 | 2,335,959 | 1.5420 | 0.48% |
| 2006-08-17 | 0 | 12.48 | 12.48 | 12.60 | 12.48 | 12.70 | 430,000 | 5,375,720 | 12.502 | 1.539 | 1.539 | 1.553 | 1.539 | 1.566 | 3,487,716 | 1.5413 | -1.73% |
| 2006-08-16 | 0 | 12.70 | 12.60 | 12.70 | 12.40 | 12.70 | 518,000 | 6,516,440 | 12.580 | 1.566 | 1.553 | 1.566 | 1.529 | 1.566 | 4,201,481 | 1.5510 | 2.42% |
| 2006-08-15 | 0 | 12.40 | 12.40 | 12.50 | 12.28 | 12.50 | 230,000 | 2,839,960 | 12.348 | 1.529 | 1.529 | 1.541 | 1.514 | 1.541 | 1,865,523 | 1.5223 | -0.80% |
| 2006-08-14 | 0 | 12.50 | 12.50 | 12.56 | 12.30 | 12.66 | 142,000 | 1,778,680 | 12.526 | 1.541 | 1.541 | 1.549 | 1.516 | 1.561 | 1,151,757 | 1.5443 | -1.26% |
| 2006-08-11 | 0 | 12.66 | 12.64 | 12.66 | 12.50 | 12.78 | 1,510,000 | 19,064,312 | 12.625 | 1.561 | 1.558 | 1.561 | 1.541 | 1.576 | 12,247,562 | 1.5566 | 1.28% |
| 2006-08-10 | 0 | 12.50 | 12.50 | 12.54 | 12.30 | 12.54 | 830,000 | 10,330,120 | 12.446 | 1.541 | 1.541 | 1.546 | 1.516 | 1.546 | 6,732,103 | 1.5345 | 1.46% |
| 2006-08-09 | 0 | 12.32 | 12.32 | 12.36 | 12.00 | 12.34 | 750,000 | 9,157,480 | 12.210 | 1.519 | 1.519 | 1.524 | 1.479 | 1.521 | 6,083,226 | 1.5054 | 0.33% |
| 2006-08-08 | 0 | 12.28 | 12.28 | 12.30 | 12.10 | 12.30 | 404,000 | 4,944,080 | 12.238 | 1.514 | 1.514 | 1.516 | 1.492 | 1.516 | 3,276,831 | 1.5088 | 2.50% |
| 2006-08-07 | 0 | 12.22 | 12.22 | 12.24 | 12.18 | 12.24 | 142,000 | 1,733,880 | 12.210 | 1.477 | 1.477 | 1.479 | 1.472 | 1.479 | 1,174,831 | 1.4759 | 0.83% |
| 2006-08-04 | 0 | 12.12 | 12.12 | 12.16 | 12.00 | 12.18 | 354,000 | 4,292,000 | 12.124 | 1.465 | 1.465 | 1.470 | 1.450 | 1.472 | 2,928,804 | 1.4654 | 1.00% |
| 2006-08-03 | 0 | 12.00 | 12.00 | 12.04 | 11.80 | 12.12 | 458,000 | 5,491,792 | 11.991 | 1.450 | 1.450 | 1.455 | 1.426 | 1.465 | 3,789,244 | 1.4493 | 1.35% |
| 2006-08-02 | 0 | 11.84 | 11.84 | 11.98 | 11.82 | 12.00 | 636,000 | 7,529,414 | 11.839 | 1.431 | 1.431 | 1.448 | 1.429 | 1.450 | 5,261,919 | 1.4309 | 0.34% |
| 2006-08-01 | 0 | 11.80 | 11.78 | 11.80 | 11.70 | 11.82 | 195,000 | 2,297,790 | 11.784 | 1.426 | 1.424 | 1.426 | 1.414 | 1.429 | 1,613,324 | 1.4243 | -0.67% |
| 2006-07-31 | 0 | 11.88 | 11.84 | 11.88 | 11.88 | 11.90 | 354,000 | 4,207,840 | 11.887 | 1.436 | 1.431 | 1.436 | 1.436 | 1.438 | 2,928,804 | 1.4367 | 0.68% |
| 2006-07-28 | 0 | 11.80 | 11.80 | 11.90 | 11.80 | 11.94 | 62,000 | 737,000 | 11.887 | 1.426 | 1.426 | 1.438 | 1.426 | 1.443 | 512,954 | 1.4368 | 0.17% |
| 2006-07-27 | 0 | 11.78 | 11.72 | 11.78 | 11.78 | 11.98 | 122,000 | 1,446,280 | 11.855 | 1.424 | 1.417 | 1.424 | 1.424 | 1.448 | 1,009,362 | 1.4329 | -1.67% |
| 2006-07-26 | 0 | 11.98 | 11.98 | 12.02 | 11.98 | 12.30 | 200,000 | 2,412,320 | 12.062 | 1.448 | 1.448 | 1.453 | 1.448 | 1.487 | 1,654,692 | 1.4579 | -1.80% |
| 2006-07-25 | 0 | 12.20 | 12.10 | 12.30 | 12.20 | 12.42 | 350,000 | 4,311,440 | 12.318 | 1.475 | 1.463 | 1.487 | 1.475 | 1.501 | 2,895,710 | 1.4889 | -1.45% |
| 2006-07-24 | 0 | 12.38 | 12.36 | 12.38 | 12.28 | 12.38 | 124,000 | 1,528,880 | 12.330 | 1.496 | 1.494 | 1.496 | 1.484 | 1.496 | 1,025,909 | 1.4903 | 0.65% |
| 2006-07-21 | 0 | 12.30 | 12.25 | 12.35 | 12.20 | 12.40 | 1,370,000 | 16,840,200 | 12.292 | 1.487 | 1.481 | 1.493 | 1.475 | 1.499 | 11,334,638 | 1.4857 | 0.00% |
| 2006-07-20 | 0 | 12.30 | 12.25 | 12.30 | 11.95 | 12.30 | 1,416,000 | 17,194,600 | 12.143 | 1.487 | 1.481 | 1.487 | 1.444 | 1.487 | 11,715,217 | 1.4677 | 2.93% |
| 2006-07-19 | 0 | 11.95 | 11.95 | 12.00 | 11.85 | 11.95 | 1,008,000 | 12,039,300 | 11.944 | 1.444 | 1.444 | 1.450 | 1.432 | 1.444 | 8,339,646 | 1.4436 | 0.00% |
| 2006-07-18 | 0 | 11.95 | 11.90 | 11.95 | 11.85 | 11.95 | 412,000 | 4,901,400 | 11.897 | 1.444 | 1.438 | 1.444 | 1.432 | 1.444 | 3,408,665 | 1.4379 | 0.42% |
| 2006-07-17 | 0 | 11.90 | 11.85 | 11.95 | 11.70 | 11.90 | 1,488,000 | 17,627,200 | 11.846 | 1.438 | 1.432 | 1.444 | 1.414 | 1.438 | 12,310,906 | 1.4318 | 0.42% |
| 2006-07-14 | 0 | 11.85 | 11.80 | 11.85 | 11.70 | 11.85 | 160,000 | 1,886,200 | 11.789 | 1.432 | 1.426 | 1.432 | 1.414 | 1.432 | 1,323,753 | 1.4249 | -0.42% |
| 2006-07-13 | 0 | 11.90 | 11.90 | 12.00 | 11.90 | 12.05 | 2,114,000 | 25,326,600 | 11.980 | 1.438 | 1.438 | 1.450 | 1.438 | 1.456 | 17,490,091 | 1.4481 | 0.00% |
| 2006-07-12 | 0 | 11.90 | 11.85 | 11.95 | 11.80 | 12.10 | 278,000 | 3,292,600 | 11.844 | 1.438 | 1.432 | 1.444 | 1.426 | 1.463 | 2,300,021 | 1.4316 | 0.00% |
| 2006-07-11 | 0 | 11.90 | 11.85 | 11.95 | 11.70 | 11.95 | 584,000 | 6,888,700 | 11.796 | 1.438 | 1.432 | 1.444 | 1.414 | 1.444 | 4,831,700 | 1.4257 | 1.71% |
| 2006-07-10 | 0 | 11.70 | 11.70 | 11.80 | 11.65 | 11.90 | 1,098,000 | 12,886,300 | 11.736 | 1.414 | 1.414 | 1.426 | 1.408 | 1.438 | 9,084,257 | 1.4185 | -2.09% |
| 2006-07-07 | 0 | 11.95 | 11.95 | 12.00 | 11.90 | 12.05 | 974,000 | 11,657,600 | 11.969 | 1.444 | 1.444 | 1.450 | 1.438 | 1.456 | 8,058,348 | 1.4466 | 0.84% |
| 2006-07-06 | 0 | 11.85 | 11.80 | 11.90 | 11.45 | 11.90 | 1,240,000 | 14,588,900 | 11.765 | 1.432 | 1.426 | 1.438 | 1.384 | 1.438 | 10,259,088 | 1.4220 | 4.41% |
| 2006-07-05 | 0 | 11.35 | 11.35 | 11.40 | 11.35 | 11.50 | 88,000 | 1,001,800 | 11.384 | 1.372 | 1.372 | 1.378 | 1.372 | 1.390 | 728,064 | 1.3760 | -1.30% |
| 2006-07-04 | 0 | 11.50 | 11.50 | 11.55 | 11.30 | 11.55 | 2,170,000 | 24,973,800 | 11.509 | 1.390 | 1.390 | 1.396 | 1.366 | 1.396 | 17,953,404 | 1.3910 | 2.22% |
| 2006-07-03 | 0 | 11.25 | 11.25 | 11.30 | 11.25 | 11.55 | 378,000 | 4,301,000 | 11.378 | 1.360 | 1.360 | 1.366 | 1.360 | 1.396 | 3,127,367 | 1.3753 | -0.88% |
| 2006-06-30 | 0 | 11.35 | 11.35 | 11.40 | 11.35 | 11.55 | 670,000 | 7,650,100 | 11.418 | 1.372 | 1.372 | 1.378 | 1.372 | 1.396 | 5,543,217 | 1.3801 | 0.89% |
| 2006-06-29 | 0 | 11.25 | 11.25 | 11.40 | 11.20 | 11.60 | 720,000 | 8,251,800 | 11.461 | 1.360 | 1.360 | 1.378 | 1.354 | 1.402 | 5,956,890 | 1.3853 | -3.02% |
| 2006-06-28 | 0 | 11.60 | 11.55 | 11.60 | 11.35 | 11.65 | 2,320,000 | 26,751,700 | 11.531 | 1.402 | 1.396 | 1.402 | 1.372 | 1.408 | 19,194,423 | 1.3937 | -0.85% |
| 2006-06-27 | 0 | 11.70 | 11.60 | 11.70 | 11.55 | 11.95 | 2,818,852 | 33,188,058 | 11.774 | 1.414 | 1.402 | 1.414 | 1.396 | 1.444 | 23,321,654 | 1.4231 | 1.74% |
| 2006-06-26 | 0 | 11.50 | 11.45 | 11.50 | 11.45 | 11.75 | 1,658,000 | 19,246,004 | 11.608 | 1.390 | 1.384 | 1.390 | 1.384 | 1.420 | 13,717,394 | 1.4030 | 0.00% |
| 2006-06-23 | 0 | 11.50 | 11.50 | 11.55 | 11.30 | 11.65 | 1,262,000 | 14,532,100 | 11.515 | 1.390 | 1.390 | 1.396 | 1.366 | 1.408 | 10,441,104 | 1.3918 | 0.44% |
| 2006-06-22 | 0 | 11.45 | 11.30 | 11.45 | 11.35 | 11.65 | 1,512,000 | 17,411,700 | 11.516 | 1.384 | 1.366 | 1.384 | 1.372 | 1.408 | 12,509,469 | 1.3919 | 0.44% |
| 2006-06-21 | 0 | 11.40 | 11.35 | 11.40 | 11.35 | 11.50 | 232,000 | 2,653,072 | 11.436 | 1.378 | 1.372 | 1.378 | 1.372 | 1.390 | 1,919,442 | 1.3822 | 0.00% |
| 2006-06-20 | 0 | 11.40 | 11.35 | 11.40 | 11.25 | 11.50 | 272,000 | 3,088,100 | 11.353 | 1.378 | 1.372 | 1.378 | 1.360 | 1.390 | 2,250,381 | 1.3723 | -0.87% |
| 2006-06-19 | 0 | 11.50 | 11.45 | 11.50 | 11.45 | 11.80 | 3,904,000 | 45,687,642 | 11.703 | 1.390 | 1.384 | 1.390 | 1.384 | 1.426 | 32,299,581 | 1.4145 | -2.95% |
| 2006-06-16 | 0 | 11.85 | 11.80 | 11.85 | 11.65 | 11.85 | 548,000 | 6,417,728 | 11.711 | 1.432 | 1.426 | 1.432 | 1.408 | 1.432 | 4,533,855 | 1.4155 | 2.60% |
| 2006-06-15 | 0 | 11.55 | 11.55 | 11.60 | 11.50 | 11.80 | 7,180,000 | 83,350,956 | 11.609 | 1.396 | 1.396 | 1.402 | 1.390 | 1.426 | 59,403,430 | 1.4031 | -0.86% |
| 2006-06-14 | 0 | 11.65 | 11.65 | 11.70 | 11.10 | 11.70 | 1,490,000 | 16,896,640 | 11.340 | 1.408 | 1.408 | 1.414 | 1.342 | 1.414 | 12,327,453 | 1.3707 | 4.02% |
| 2006-06-13 | 0 | 11.20 | 11.15 | 11.25 | 11.00 | 11.30 | 1,517,000 | 16,824,982 | 11.091 | 1.354 | 1.348 | 1.360 | 1.330 | 1.366 | 12,550,836 | 1.3405 | -1.32% |
| 2006-06-12 | 0 | 11.35 | 11.30 | 11.35 | 11.00 | 11.35 | 541,200 | 6,010,020 | 11.105 | 1.372 | 1.366 | 1.372 | 1.330 | 1.372 | 4,477,596 | 1.3422 | 2.25% |
| 2006-06-09 | 0 | 11.10 | 11.00 | 11.10 | 10.70 | 11.10 | 664,000 | 7,195,400 | 10.836 | 1.342 | 1.330 | 1.342 | 1.293 | 1.342 | 5,493,576 | 1.3098 | 3.26% |
| 2006-06-08 | 0 | 10.75 | 10.75 | 10.80 | 10.40 | 11.40 | 1,812,000 | 19,394,900 | 10.704 | 1.299 | 1.299 | 1.305 | 1.257 | 1.378 | 14,991,506 | 1.2937 | -6.52% |
| 2006-06-07 | 0 | 11.50 | 11.50 | 11.65 | 11.45 | 11.80 | 1,741,000 | 20,125,650 | 11.560 | 1.390 | 1.390 | 1.408 | 1.384 | 1.426 | 14,404,091 | 1.3972 | -3.36% |
| 2006-06-06 | 0 | 11.90 | 11.80 | 11.90 | 11.65 | 12.00 | 366,900 | 4,331,695 | 11.806 | 1.438 | 1.426 | 1.438 | 1.408 | 1.450 | 3,035,532 | 1.4270 | 0.42% |
| 2006-06-05 | 0 | 11.85 | 11.85 | 11.90 | 11.85 | 12.50 | 444,000 | 5,327,300 | 11.998 | 1.432 | 1.432 | 1.438 | 1.432 | 1.511 | 3,673,415 | 1.4502 | -2.47% |
| 2006-06-02 | 0 | 12.15 | 12.15 | 12.40 | 11.90 | 12.50 | 594,000 | 7,174,100 | 12.078 | 1.469 | 1.469 | 1.499 | 1.438 | 1.511 | 4,914,434 | 1.4598 | 2.97% |
| 2006-06-01 | 0 | 11.80 | 11.75 | 11.85 | 11.80 | 12.30 | 826,000 | 9,917,900 | 12.007 | 1.426 | 1.420 | 1.432 | 1.426 | 1.487 | 6,833,876 | 1.4513 | -4.84% |
| 2006-05-30 | 0 | 12.40 | 12.35 | 12.40 | 12.15 | 12.50 | 1,254,000 | 15,437,100 | 12.310 | 1.499 | 1.493 | 1.499 | 1.469 | 1.511 | 10,374,917 | 1.4879 | 0.81% |
| 2006-05-29 | 0 | 12.30 | 12.20 | 12.30 | 12.20 | 12.45 | 450,000 | 5,561,900 | 12.360 | 1.487 | 1.475 | 1.487 | 1.475 | 1.505 | 3,723,056 | 1.4939 | 1.23% |
| 2006-05-26 | 0 | 12.15 | 12.10 | 12.15 | 12.15 | 12.30 | 404,000 | 4,925,800 | 12.193 | 1.469 | 1.463 | 1.469 | 1.469 | 1.487 | 3,342,477 | 1.4737 | -0.41% |
| 2006-05-25 | 0 | 12.20 | 12.10 | 12.20 | 11.90 | 12.25 | 1,205,000 | 14,522,350 | 12.052 | 1.475 | 1.463 | 1.475 | 1.438 | 1.481 | 9,969,517 | 1.4567 | -3.17% |
| 2006-05-24 | 0 | 12.60 | 12.35 | 12.60 | 11.55 | 12.65 | 4,326,000 | 51,144,500 | 11.823 | 1.523 | 1.493 | 1.523 | 1.396 | 1.529 | 35,790,980 | 1.4290 | 7.23% |
| 2006-05-23 | 0 | 11.75 | 11.60 | 11.75 | 11.45 | 11.95 | 2,362,000 | 27,666,600 | 11.713 | 1.420 | 1.402 | 1.420 | 1.384 | 1.444 | 19,541,908 | 1.4158 | 0.00% |
| 2006-05-22 | 0 | 11.75 | 11.70 | 11.75 | 11.70 | 12.80 | 3,340,000 | 41,832,908 | 12.525 | 1.420 | 1.414 | 1.420 | 1.414 | 1.547 | 27,633,350 | 1.5139 | -7.48% |
| 2006-05-19 | 0 | 12.70 | 12.70 | 12.80 | 12.45 | 13.10 | 1,582,000 | 20,330,100 | 12.851 | 1.535 | 1.535 | 1.547 | 1.505 | 1.583 | 13,088,611 | 1.5533 | 0.00% |
| 2006-05-18 | 0 | 12.70 | 12.60 | 12.70 | 12.30 | 12.75 | 1,674,000 | 21,277,900 | 12.711 | 1.535 | 1.523 | 1.535 | 1.487 | 1.541 | 13,849,769 | 1.5363 | -2.68% |
| 2006-05-17 | 0 | 13.05 | 13.00 | 13.05 | 12.40 | 13.20 | 5,292,944 | 67,634,708 | 12.778 | 1.577 | 1.571 | 1.577 | 1.499 | 1.595 | 43,790,951 | 1.5445 | 7.41% |
| 2006-05-16 | 0 | 12.15 | 12.15 | 12.20 | 12.00 | 12.95 | 2,409,000 | 29,514,000 | 12.252 | 1.469 | 1.469 | 1.475 | 1.450 | 1.565 | 19,930,761 | 1.4808 | -6.18% |
| 2006-05-15 | 0 | 12.95 | 12.75 | 12.90 | 12.80 | 13.25 | 516,800 | 6,667,700 | 12.902 | 1.565 | 1.541 | 1.559 | 1.547 | 1.602 | 4,275,723 | 1.5594 | -3.00% |
| 2006-05-12 | 0 | 13.35 | 13.35 | 13.40 | 13.10 | 13.65 | 1,278,000 | 17,129,600 | 13.403 | 1.614 | 1.614 | 1.620 | 1.583 | 1.650 | 10,573,480 | 1.6201 | -1.84% |
| 2006-05-11 | 0 | 13.60 | 13.60 | 13.65 | 13.00 | 13.75 | 3,340,000 | 44,879,700 | 13.437 | 1.644 | 1.644 | 1.650 | 1.571 | 1.662 | 27,633,350 | 1.6241 | 6.25% |
| 2006-05-10 | 0 | 12.80 | 12.70 | 12.80 | 12.10 | 12.85 | 3,150,200 | 39,877,834 | 12.659 | 1.547 | 1.535 | 1.547 | 1.463 | 1.553 | 26,063,048 | 1.5301 | 7.56% |
| 2006-05-09 | 0 | 11.90 | 11.85 | 11.90 | 11.80 | 12.00 | 448,800 | 5,317,900 | 11.849 | 1.438 | 1.432 | 1.438 | 1.426 | 1.450 | 3,713,128 | 1.4322 | 2.59% |
| 2006-05-08 | 0 | 11.60 | 11.55 | 11.90 | 11.55 | 12.25 | 913,000 | 10,954,950 | 11.999 | 1.402 | 1.396 | 1.438 | 1.396 | 1.481 | 7,553,667 | 1.4503 | -3.33% |
| 2006-05-04 | 0 | 12.00 | 12.00 | 12.05 | 11.95 | 12.05 | 620,000 | 7,469,598 | 12.048 | 1.450 | 1.450 | 1.456 | 1.444 | 1.456 | 5,129,544 | 1.4562 | -0.83% |
| 2006-05-03 | 0 | 12.10 | 12.05 | 12.10 | 12.05 | 12.20 | 992,000 | 11,981,100 | 12.078 | 1.463 | 1.456 | 1.463 | 1.456 | 1.475 | 8,207,271 | 1.4598 | 0.83% |
| 2006-05-02 | 0 | 12.00 | 11.90 | 12.00 | 11.65 | 12.00 | 1,050,200 | 12,455,960 | 11.861 | 1.450 | 1.438 | 1.450 | 1.408 | 1.450 | 8,688,786 | 1.4336 | 5.26% |
| 2006-04-28 | 0 | 11.40 | 11.40 | 11.45 | 11.30 | 11.50 | 526,000 | 6,016,600 | 11.438 | 1.378 | 1.378 | 1.384 | 1.366 | 1.390 | 4,351,839 | 1.3825 | 0.00% |
| 2006-04-27 | 0 | 11.40 | 11.30 | 11.40 | 11.25 | 11.40 | 1,304,000 | 14,742,200 | 11.305 | 1.378 | 1.366 | 1.378 | 1.360 | 1.378 | 10,788,590 | 1.3665 | 0.88% |
| 2006-04-26 | 0 | 11.30 | 11.30 | 11.35 | 11.25 | 11.40 | 726,000 | 8,199,900 | 11.295 | 1.366 | 1.366 | 1.372 | 1.360 | 1.378 | 6,006,531 | 1.3652 | -0.88% |
| 2006-04-25 | 0 | 11.40 | 11.30 | 11.40 | 11.20 | 11.45 | 2,976,000 | 33,652,300 | 11.308 | 1.378 | 1.366 | 1.378 | 1.354 | 1.384 | 24,621,812 | 1.3668 | -0.44% |
| 2006-04-24 | 0 | 11.45 | 11.40 | 11.45 | 11.35 | 11.50 | 1,022,000 | 11,654,800 | 11.404 | 1.384 | 1.378 | 1.384 | 1.372 | 1.390 | 8,455,474 | 1.3784 | 1.33% |
| 2006-04-21 | 0 | 11.30 | 11.25 | 11.35 | 11.15 | 11.40 | 2,856,000 | 32,170,800 | 11.264 | 1.366 | 1.360 | 1.372 | 1.348 | 1.378 | 23,628,997 | 1.3615 | 1.35% |
| 2006-04-20 | 0 | 11.15 | 11.10 | 11.20 | 10.80 | 11.50 | 2,164,000 | 24,235,800 | 11.200 | 1.348 | 1.342 | 1.354 | 1.305 | 1.390 | 17,903,764 | 1.3537 | 2.76% |
| 2006-04-19 | 0 | 10.85 | 10.85 | 10.95 | 10.80 | 11.20 | 594,000 | 6,569,600 | 11.060 | 1.311 | 1.311 | 1.324 | 1.305 | 1.354 | 4,914,434 | 1.3368 | -2.25% |
| 2006-04-18 | 0 | 11.10 | 11.05 | 11.15 | 11.10 | 11.40 | 328,000 | 3,697,500 | 11.273 | 1.342 | 1.336 | 1.348 | 1.342 | 1.378 | 2,713,694 | 1.3625 | -1.77% |
| 2006-04-13 | 0 | 11.30 | 11.30 | 11.35 | 11.25 | 11.70 | 134,000 | 1,527,600 | 11.400 | 1.366 | 1.366 | 1.372 | 1.360 | 1.414 | 1,108,643 | 1.3779 | -0.44% |
| 2006-04-12 | 0 | 11.35 | 11.35 | 11.40 | 11.05 | 11.40 | 2,316,000 | 26,126,900 | 11.281 | 1.372 | 1.372 | 1.378 | 1.336 | 1.378 | 19,161,329 | 1.3635 | -0.87% |
| 2006-04-11 | 0 | 11.45 | 11.45 | 11.50 | 11.35 | 11.50 | 242,000 | 2,771,300 | 11.452 | 1.384 | 1.384 | 1.390 | 1.372 | 1.390 | 2,002,177 | 1.3841 | -0.87% |
| 2006-04-10 | 0 | 11.55 | 11.55 | 11.60 | 11.45 | 11.60 | 1,576,000 | 18,181,300 | 11.536 | 1.396 | 1.396 | 1.402 | 1.384 | 1.402 | 13,038,970 | 1.3944 | 0.43% |
| 2006-04-07 | 0 | 11.50 | 11.50 | 11.55 | 11.40 | 11.65 | 1,740,000 | 20,078,900 | 11.540 | 1.390 | 1.390 | 1.396 | 1.378 | 1.408 | 14,395,817 | 1.3948 | -0.86% |
| 2006-04-06 | 0 | 11.60 | 11.60 | 11.70 | 10.70 | 12.10 | 3,819,000 | 43,156,600 | 11.301 | 1.402 | 1.402 | 1.414 | 1.293 | 1.463 | 31,596,337 | 1.3659 | 9.43% |
| 2006-04-04 | 0 | 10.60 | 10.55 | 10.60 | 10.55 | 10.70 | 576,000 | 6,109,600 | 10.607 | 1.281 | 1.275 | 1.281 | 1.275 | 1.293 | 4,765,512 | 1.2820 | 0.47% |
| 2006-04-03 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.55 | 318,000 | 3,349,800 | 10.534 | 1.275 | 1.269 | 1.275 | 1.263 | 1.275 | 2,630,960 | 1.2732 | 0.96% |
| 2006-03-31 | 0 | 10.45 | 10.40 | 10.45 | 10.35 | 10.55 | 318,000 | 3,308,700 | 10.405 | 1.263 | 1.257 | 1.263 | 1.251 | 1.275 | 2,630,960 | 1.2576 | -0.48% |
| 2006-03-30 | 0 | 10.50 | 10.40 | 10.50 | 10.40 | 10.55 | 674,000 | 7,059,200 | 10.474 | 1.269 | 1.257 | 1.269 | 1.257 | 1.275 | 5,576,311 | 1.2659 | 0.96% |
| 2006-03-29 | 0 | 10.40 | 10.35 | 10.40 | 10.40 | 10.50 | 350,000 | 3,653,800 | 10.439 | 1.257 | 1.251 | 1.257 | 1.257 | 1.269 | 2,895,710 | 1.2618 | 0.97% |
| 2006-03-28 | 0 | 10.30 | 10.30 | 10.50 | 10.25 | 10.50 | 1,556,450 | 16,142,768 | 10.372 | 1.245 | 1.245 | 1.269 | 1.239 | 1.269 | 12,877,224 | 1.2536 | 0.49% |
| 2006-03-27 | 0 | 10.25 | 10.25 | 10.35 | 10.25 | 10.55 | 1,496,000 | 15,479,700 | 10.347 | 1.239 | 1.239 | 1.251 | 1.239 | 1.275 | 12,377,093 | 1.2507 | -1.91% |
| 2006-03-24 | 0 | 10.45 | 10.45 | 10.55 | 10.35 | 10.50 | 438,000 | 4,578,000 | 10.452 | 1.263 | 1.263 | 1.275 | 1.251 | 1.269 | 3,623,775 | 1.2633 | 0.00% |
| 2006-03-23 | 0 | 10.45 | 10.40 | 10.45 | 10.40 | 10.55 | 658,000 | 6,877,300 | 10.452 | 1.263 | 1.257 | 1.263 | 1.257 | 1.275 | 5,443,936 | 1.2633 | 0.00% |
| 2006-03-22 | 0 | 10.45 | 10.40 | 10.55 | 10.45 | 10.60 | 782,000 | 8,232,900 | 10.528 | 1.263 | 1.257 | 1.275 | 1.263 | 1.281 | 6,469,844 | 1.2725 | -2.34% |
| 2006-03-21 | 0 | 10.70 | 10.65 | 10.70 | 10.45 | 10.70 | 694,000 | 7,349,000 | 10.589 | 1.293 | 1.287 | 1.293 | 1.263 | 1.293 | 5,741,780 | 1.2799 | 0.94% |
| 2006-03-20 | 0 | 10.60 | 10.60 | 10.65 | 10.45 | 10.65 | 438,000 | 4,630,300 | 10.572 | 1.281 | 1.281 | 1.287 | 1.263 | 1.287 | 3,623,775 | 1.2778 | 1.92% |
| 2006-03-17 | 0 | 10.40 | 10.35 | 10.40 | 10.35 | 10.55 | 780,000 | 8,189,500 | 10.499 | 1.257 | 1.251 | 1.257 | 1.251 | 1.275 | 6,453,297 | 1.2690 | 1.46% |
| 2006-03-16 | 0 | 10.25 | 10.25 | 10.30 | 10.10 | 10.45 | 1,200,000 | 12,369,700 | 10.308 | 1.239 | 1.239 | 1.245 | 1.221 | 1.263 | 9,928,150 | 1.2459 | -2.84% |
| 2006-03-15 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.60 | 858,000 | 9,052,100 | 10.550 | 1.275 | 1.269 | 1.275 | 1.269 | 1.281 | 7,098,627 | 1.2752 | -0.94% |
| 2006-03-14 | 0 | 10.65 | 10.60 | 10.65 | 10.60 | 10.85 | 448,000 | 4,780,500 | 10.671 | 1.287 | 1.281 | 1.287 | 1.281 | 1.311 | 3,706,509 | 1.2898 | 0.95% |
| 2006-03-13 | 0 | 10.55 | 10.55 | 10.70 | 10.50 | 11.05 | 1,156,000 | 12,448,500 | 10.769 | 1.275 | 1.275 | 1.293 | 1.269 | 1.336 | 9,564,118 | 1.3016 | 0.00% |
| 2006-03-10 | 0 | 10.55 | 10.55 | 10.60 | 10.45 | 10.55 | 1,448,000 | 15,241,800 | 10.526 | 1.275 | 1.275 | 1.281 | 1.263 | 1.275 | 11,979,967 | 1.2723 | -0.94% |
| 2006-03-09 | 0 | 10.65 | 10.65 | 10.70 | 10.30 | 10.75 | 2,615,478 | 27,431,693 | 10.488 | 1.287 | 1.287 | 1.293 | 1.245 | 1.299 | 21,639,048 | 1.2677 | 2.40% |
| 2006-03-08 | 0 | 10.40 | 10.45 | 10.50 | 9.800 | 10.45 | 1,658,000 | 16,648,800 | 10.042 | 1.257 | 1.263 | 1.269 | 1.185 | 1.263 | 13,717,394 | 1.2137 | 6.12% |
| 2006-03-07 | 0 | 9.800 | 9.750 | 9.850 | 9.750 | 10.35 | 3,648,000 | 36,256,924 | 9.9388 | 1.185 | 1.178 | 1.191 | 1.178 | 1.251 | 30,181,576 | 1.2013 | -5.31% |
| 2006-03-06 | 0 | 10.35 | 10.25 | 10.30 | 10.30 | 10.80 | 634,000 | 6,635,000 | 10.465 | 1.251 | 1.239 | 1.245 | 1.245 | 1.305 | 5,245,373 | 1.2649 | -4.17% |
| 2006-03-03 | 0 | 10.80 | 10.65 | 10.80 | 10.50 | 11.00 | 2,214,000 | 23,646,600 | 10.681 | 1.305 | 1.287 | 1.305 | 1.269 | 1.330 | 18,317,436 | 1.2909 | -0.46% |
| 2006-03-02 | 0 | 10.85 | 10.80 | 10.85 | 10.70 | 10.95 | 2,290,000 | 24,813,600 | 10.836 | 1.311 | 1.305 | 1.311 | 1.293 | 1.324 | 18,946,219 | 1.3097 | 3.33% |
| 2006-03-01 | 0 | 10.50 | 10.50 | 10.65 | 10.40 | 10.75 | 3,048,000 | 32,108,300 | 10.534 | 1.269 | 1.269 | 1.287 | 1.257 | 1.299 | 25,217,501 | 1.2733 | -0.94% |
| 2006-02-28 | 0 | 10.60 | 10.55 | 10.60 | 10.55 | 11.00 | 726,000 | 7,781,000 | 10.718 | 1.281 | 1.275 | 1.281 | 1.275 | 1.330 | 6,006,531 | 1.2954 | -3.20% |
| 2006-02-27 | 0 | 10.95 | 10.90 | 11.00 | 10.70 | 11.10 | 3,543,000 | 38,801,400 | 10.952 | 1.324 | 1.317 | 1.330 | 1.293 | 1.342 | 29,312,862 | 1.3237 | 3.30% |
| 2006-02-24 | 0 | 10.60 | 10.55 | 10.60 | 10.60 | 10.90 | 1,404,000 | 14,939,400 | 10.641 | 1.281 | 1.275 | 1.281 | 1.281 | 1.317 | 11,615,935 | 1.2861 | -4.07% |
| 2006-02-23 | 0 | 11.05 | 10.90 | 11.05 | 10.30 | 11.10 | 8,161,000 | 87,062,550 | 10.668 | 1.336 | 1.317 | 1.336 | 1.245 | 1.342 | 67,519,692 | 1.2894 | 1.38% |
| 2006-02-22 | 0 | 10.90 | 10.85 | 10.90 | 10.25 | 11.00 | 9,261,000 | 98,035,000 | 10.586 | 1.317 | 1.311 | 1.317 | 1.239 | 1.330 | 76,620,497 | 1.2795 | 7.39% |
| 2006-02-21 | 0 | 10.15 | 10.10 | 10.15 | 9.600 | 10.20 | 8,780,000 | 88,483,400 | 10.078 | 1.227 | 1.221 | 1.227 | 1.160 | 1.233 | 72,640,963 | 1.2181 | 6.84% |
| 2006-02-20 | 0 | 9.500 | 9.500 | 9.550 | 9.450 | 9.650 | 2,398,000 | 22,745,650 | 9.4853 | 1.148 | 1.148 | 1.154 | 1.142 | 1.166 | 19,839,753 | 1.1465 | 0.53% |
| 2006-02-17 | 0 | 9.450 | 9.400 | 9.450 | 8.950 | 9.450 | 3,000,000 | 27,916,500 | 9.3055 | 1.142 | 1.136 | 1.142 | 1.082 | 1.142 | 24,820,375 | 1.1247 | 7.39% |
| 2006-02-16 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 9.000 | 2,096,000 | 18,557,900 | 8.8540 | 1.064 | 1.064 | 1.070 | 1.058 | 1.088 | 17,341,168 | 1.0702 | -1.68% |
| 2006-02-15 | 0 | 8.950 | 8.900 | 9.000 | 8.850 | 9.100 | 2,224,000 | 19,971,000 | 8.9798 | 1.082 | 1.076 | 1.088 | 1.070 | 1.100 | 18,400,171 | 1.0854 | 0.56% |
| 2006-02-14 | 0 | 8.900 | 8.900 | 9.000 | 8.850 | 9.500 | 2,203,100 | 20,290,175 | 9.2098 | 1.076 | 1.076 | 1.088 | 1.070 | 1.148 | 18,227,256 | 1.1132 | -3.26% |
| 2006-02-13 | 0 | 9.200 | 9.150 | 9.200 | 9.100 | 9.400 | 749,900 | 6,906,700 | 9.2102 | 1.112 | 1.106 | 1.112 | 1.100 | 1.136 | 6,204,266 | 1.1132 | -1.60% |
| 2006-02-10 | 0 | 9.350 | 9.350 | 9.450 | 9.200 | 9.500 | 1,140,000 | 10,709,350 | 9.3942 | 1.130 | 1.130 | 1.142 | 1.112 | 1.148 | 9,431,742 | 1.1355 | -1.58% |
| 2006-02-09 | 0 | 9.500 | 9.300 | 9.500 | 9.250 | 9.500 | 1,906,000 | 17,678,900 | 9.2754 | 1.148 | 1.124 | 1.148 | 1.118 | 1.148 | 15,769,211 | 1.1211 | 3.26% |
| 2006-02-08 | 0 | 9.200 | 9.150 | 9.300 | 9.150 | 9.900 | 1,476,000 | 14,056,930 | 9.5237 | 1.112 | 1.106 | 1.124 | 1.106 | 1.197 | 12,211,624 | 1.1511 | -6.12% |
| 2006-02-07 | 0 | 9.800 | 9.800 | 9.850 | 9.700 | 10.00 | 3,050,000 | 29,998,356 | 9.8355 | 1.185 | 1.185 | 1.191 | 1.172 | 1.209 | 25,234,048 | 1.1888 | 1.03% |
| 2006-02-06 | 0 | 9.700 | 9.650 | 9.750 | 9.550 | 9.750 | 880,000 | 8,469,340 | 9.6243 | 1.172 | 1.166 | 1.178 | 1.154 | 1.178 | 7,280,643 | 1.1633 | 1.57% |
| 2006-02-03 | 0 | 9.550 | 9.550 | 9.600 | 9.250 | 9.600 | 548,000 | 5,161,900 | 9.4195 | 1.154 | 1.154 | 1.160 | 1.118 | 1.160 | 4,533,855 | 1.1385 | 2.69% |
| 2006-02-02 | 0 | 9.300 | 9.200 | 9.350 | 9.150 | 9.300 | 1,268,000 | 11,709,900 | 9.2349 | 1.124 | 1.112 | 1.130 | 1.106 | 1.124 | 10,490,745 | 1.1162 | 0.54% |
| 2006-02-01 | 0 | 9.250 | 9.150 | 9.250 | 8.950 | 9.250 | 450,000 | 4,074,100 | 9.0536 | 1.118 | 1.106 | 1.118 | 1.082 | 1.118 | 3,723,056 | 1.0943 | 3.35% |
| 2006-01-27 | 0 | 8.950 | 8.900 | 9.000 | 8.900 | 9.000 | 222,000 | 1,984,200 | 8.9378 | 1.082 | 1.076 | 1.088 | 1.076 | 1.088 | 1,836,708 | 1.0803 | -0.56% |
| 2006-01-26 | 0 | 9.000 | 9.000 | 9.050 | 8.950 | 9.050 | 166,000 | 1,493,900 | 8.9994 | 1.088 | 1.088 | 1.094 | 1.082 | 1.094 | 1,373,394 | 1.0877 | 0.00% |
| 2006-01-25 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.000 | 718,000 | 6,416,400 | 8.9365 | 1.088 | 1.082 | 1.088 | 1.076 | 1.088 | 5,940,343 | 1.0801 | 1.12% |
| 2006-01-24 | 0 | 8.900 | 8.850 | 8.900 | 8.750 | 9.300 | 1,714,000 | 15,490,000 | 9.0373 | 1.076 | 1.070 | 1.076 | 1.058 | 1.124 | 14,180,707 | 1.0923 | 1.71% |
| 2006-01-23 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 8.800 | 336,000 | 2,934,900 | 8.7348 | 1.058 | 1.058 | 1.064 | 1.052 | 1.064 | 2,779,882 | 1.0558 | -1.13% |
| 2006-01-20 | 0 | 8.850 | 8.800 | 8.850 | 8.750 | 8.900 | 1,054,000 | 9,289,500 | 8.8136 | 1.070 | 1.064 | 1.070 | 1.058 | 1.076 | 8,720,225 | 1.0653 | 1.14% |
| 2006-01-19 | 0 | 8.750 | 8.750 | 8.800 | 8.650 | 8.800 | 508,000 | 4,435,700 | 8.7317 | 1.058 | 1.058 | 1.064 | 1.046 | 1.064 | 4,202,917 | 1.0554 | 1.16% |
| 2006-01-18 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.650 | 168,000 | 1,447,700 | 8.6173 | 1.046 | 1.039 | 1.046 | 1.039 | 1.046 | 1,389,941 | 1.0416 | 0.00% |
| 2006-01-17 | 0 | 8.650 | 8.600 | 8.700 | 8.550 | 8.700 | 1,106,000 | 9,537,700 | 8.6236 | 1.046 | 1.039 | 1.052 | 1.033 | 1.052 | 9,150,445 | 1.0423 | 0.00% |
| 2006-01-16 | 0 | 8.650 | 8.600 | 8.650 | 8.550 | 8.650 | 1,176,000 | 10,116,400 | 8.6024 | 1.046 | 1.039 | 1.046 | 1.033 | 1.046 | 9,729,587 | 1.0398 | -0.57% |
| 2006-01-13 | 0 | 8.700 | 8.600 | 8.700 | 8.450 | 8.750 | 1,058,000 | 9,123,040 | 8.6229 | 1.052 | 1.039 | 1.052 | 1.021 | 1.058 | 8,753,319 | 1.0422 | -0.57% |
| 2006-01-12 | 0 | 8.750 | 8.700 | 8.750 | 8.350 | 8.800 | 2,848,400 | 24,605,500 | 8.6384 | 1.058 | 1.052 | 1.058 | 1.009 | 1.064 | 23,566,118 | 1.0441 | 5.42% |
| 2006-01-11 | 0 | 8.300 | 8.300 | 8.350 | 8.100 | 8.350 | 510,000 | 4,203,000 | 8.2412 | 1.003 | 1.003 | 1.009 | 0.979 | 1.009 | 4,219,464 | 0.9961 | 3.75% |
| 2006-01-10 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.050 | 554,000 | 4,450,100 | 8.0327 | 0.967 | 0.967 | 0.973 | 0.967 | 0.973 | 4,583,496 | 0.9709 | -1.23% |
| 2006-01-09 | 0 | 8.100 | 8.050 | 8.100 | 7.900 | 8.100 | 2,286,000 | 18,292,300 | 8.0019 | 0.979 | 0.973 | 0.979 | 0.955 | 0.979 | 18,913,125 | 0.9672 | 1.89% |
| 2006-01-06 | 0 | 7.950 | 7.950 | 8.000 | 7.800 | 8.450 | 2,600,000 | 20,780,700 | 7.9926 | 0.961 | 0.961 | 0.967 | 0.943 | 1.021 | 21,510,991 | 0.9661 | -5.92% |
| 2006-01-05 | 0 | 8.450 | 8.400 | 8.500 | 8.400 | 8.500 | 70,000 | 593,300 | 8.4757 | 1.021 | 1.015 | 1.027 | 1.015 | 1.027 | 579,142 | 1.0244 | -0.59% |
| 2006-01-04 | 0 | 8.500 | 8.400 | 8.550 | 8.350 | 8.500 | 625,100 | 5,267,975 | 8.4274 | 1.027 | 1.015 | 1.033 | 1.009 | 1.027 | 5,171,739 | 1.0186 | 0.00% |
| 2006-01-03 | 0 | 8.500 | 8.450 | 8.550 | 8.500 | 8.550 | 152,000 | 1,292,700 | 8.5046 | 1.027 | 1.021 | 1.033 | 1.027 | 1.033 | 1,257,566 | 1.0279 | -1.16% |
| 2005-12-30 | 0 | 8.600 | 8.600 | 8.700 | 8.400 | 8.600 | 115,200 | 973,080 | 8.4469 | 1.039 | 1.039 | 1.052 | 1.015 | 1.039 | 953,102 | 1.0210 | 2.99% |
| 2005-12-29 | 0 | 8.350 | 8.350 | 8.400 | 8.300 | 8.400 | 474,000 | 3,972,620 | 8.3811 | 1.009 | 1.009 | 1.015 | 1.003 | 1.015 | 3,921,619 | 1.0130 | 0.00% |
| 2005-12-28 | 0 | 8.350 | 8.300 | 8.350 | 8.300 | 8.650 | 348,000 | 2,940,400 | 8.4494 | 1.009 | 1.003 | 1.009 | 1.003 | 1.046 | 2,879,163 | 1.0213 | -1.76% |
| 2005-12-23 | 0 | 8.500 | 8.500 | 8.550 | 8.450 | 8.550 | 66,000 | 560,600 | 8.4939 | 1.027 | 1.027 | 1.033 | 1.021 | 1.033 | 546,048 | 1.0266 | 0.59% |
| 2005-12-22 | 0 | 8.450 | 8.350 | 8.450 | 8.300 | 8.800 | 619,600 | 5,284,060 | 8.5282 | 1.021 | 1.009 | 1.021 | 1.003 | 1.064 | 5,126,235 | 1.0308 | -1.74% |
| 2005-12-21 | 1 | - | - | - | - | - | 0 | 0 | - | 1.039 | - | - | - | - | 0 | - | 0.00% |
| 2005-12-20 | 0 | 8.600 | 8.550 | 8.650 | 8.500 | 8.700 | 782,000 | 6,704,576 | 8.5736 | 1.039 | 1.033 | 1.046 | 1.027 | 1.052 | 6,469,844 | 1.0363 | 0.58% |
| 2005-12-19 | 0 | 8.550 | 8.500 | 8.550 | 8.400 | 8.600 | 1,878,000 | 15,928,840 | 8.4818 | 1.033 | 1.027 | 1.033 | 1.015 | 1.039 | 15,537,555 | 1.0252 | 1.79% |
| 2005-12-16 | 0 | 8.400 | 8.350 | 8.400 | 8.350 | 8.400 | 116,900 | 977,705 | 8.3636 | 1.015 | 1.009 | 1.015 | 1.009 | 1.015 | 967,167 | 1.0109 | 0.60% |
| 2005-12-15 | 0 | 8.350 | 8.350 | 8.400 | 8.350 | 8.400 | 356,000 | 2,979,300 | 8.3688 | 1.009 | 1.009 | 1.015 | 1.009 | 1.015 | 2,945,351 | 1.0115 | -0.60% |
| 2005-12-14 | 0 | 8.400 | 8.400 | 8.450 | 8.400 | 8.500 | 194,000 | 1,634,100 | 8.4232 | 1.015 | 1.015 | 1.021 | 1.015 | 1.027 | 1,605,051 | 1.0181 | -1.75% |
| 2005-12-13 | 0 | 8.550 | 8.500 | 8.550 | 8.350 | 8.600 | 1,088,000 | 9,191,600 | 8.4482 | 1.033 | 1.027 | 1.033 | 1.009 | 1.039 | 9,001,523 | 1.0211 | 1.79% |
| 2005-12-12 | 0 | 8.400 | 8.350 | 8.450 | 8.200 | 8.400 | 326,000 | 2,725,200 | 8.3595 | 1.015 | 1.009 | 1.021 | 0.991 | 1.015 | 2,697,147 | 1.0104 | 3.07% |
| 2005-12-09 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.200 | 362,000 | 2,952,700 | 8.1566 | 0.985 | 0.985 | 0.991 | 0.985 | 0.991 | 2,994,992 | 0.9859 | 0.62% |
| 2005-12-08 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.100 | 78,000 | 631,800 | 8.1000 | 0.979 | 0.979 | 0.985 | 0.979 | 0.979 | 645,330 | 0.9790 | 0.62% |
| 2005-12-07 | 0 | 8.050 | 8.050 | 8.200 | 8.050 | 8.200 | 58,000 | 471,300 | 8.1259 | 0.973 | 0.973 | 0.991 | 0.973 | 0.991 | 479,861 | 0.9822 | -0.62% |
| 2005-12-06 | 0 | 8.100 | 8.100 | 8.200 | 8.050 | 8.300 | 324,000 | 2,658,700 | 8.2059 | 0.979 | 0.979 | 0.991 | 0.973 | 1.003 | 2,680,600 | 0.9918 | -1.82% |
| 2005-12-05 | 0 | 8.250 | 8.200 | 8.300 | 8.150 | 8.450 | 474,000 | 3,937,600 | 8.3072 | 0.997 | 0.991 | 1.003 | 0.985 | 1.021 | 3,921,619 | 1.0041 | -0.60% |
| 2005-12-02 | 0 | 8.300 | 8.300 | 8.350 | 8.300 | 8.400 | 90,000 | 749,300 | 8.3256 | 1.003 | 1.003 | 1.009 | 1.003 | 1.015 | 744,611 | 1.0063 | -0.60% |
| 2005-12-01 | 0 | 8.350 | 8.200 | 8.350 | 8.100 | 8.350 | 564,957 | 4,642,635 | 8.2177 | 1.009 | 0.991 | 1.009 | 0.979 | 1.009 | 4,674,148 | 0.9933 | 0.00% |
| 2005-11-30 | 0 | 8.350 | 8.300 | 8.350 | 8.300 | 8.450 | 640,000 | 5,390,300 | 8.4223 | 1.009 | 1.003 | 1.009 | 1.003 | 1.021 | 5,295,013 | 1.0180 | -1.18% |
| 2005-11-29 | 0 | 8.450 | 8.400 | 8.450 | 8.350 | 8.500 | 814,000 | 6,861,300 | 8.4291 | 1.021 | 1.015 | 1.021 | 1.009 | 1.027 | 6,734,595 | 1.0188 | 0.60% |
| 2005-11-28 | 0 | 8.400 | 8.350 | 8.400 | 8.250 | 8.400 | 56,000 | 466,800 | 8.3357 | 1.015 | 1.009 | 1.015 | 0.997 | 1.015 | 463,314 | 1.0075 | 0.60% |
| 2005-11-25 | 0 | 8.350 | 8.300 | 8.350 | 8.250 | 8.350 | 160,000 | 1,326,600 | 8.2913 | 1.009 | 1.003 | 1.009 | 0.997 | 1.009 | 1,323,753 | 1.0022 | -0.60% |
| 2005-11-24 | 0 | 8.400 | 8.300 | 8.400 | 8.300 | 8.400 | 1,466,000 | 12,249,400 | 8.3557 | 1.015 | 1.003 | 1.015 | 1.003 | 1.015 | 12,128,890 | 1.0099 | 0.60% |
| 2005-11-23 | 0 | 8.350 | 8.350 | 8.450 | 8.300 | 8.400 | 552,000 | 4,608,800 | 8.3493 | 1.009 | 1.009 | 1.021 | 1.003 | 1.015 | 4,566,949 | 1.0092 | 0.60% |
| 2005-11-22 | 0 | 8.300 | 8.300 | 8.400 | 8.250 | 8.400 | 194,000 | 1,619,200 | 8.3464 | 1.003 | 1.003 | 1.015 | 0.997 | 1.015 | 1,605,051 | 1.0088 | -1.19% |
| 2005-11-21 | 0 | 8.400 | 8.350 | 8.400 | 8.350 | 8.600 | 114,000 | 960,400 | 8.4246 | 1.015 | 1.009 | 1.015 | 1.009 | 1.039 | 943,174 | 1.0183 | -2.89% |
| 2005-11-18 | 0 | 8.650 | 8.550 | 8.650 | 8.500 | 8.650 | 1,028,000 | 8,812,700 | 8.5727 | 1.046 | 1.033 | 1.046 | 1.027 | 1.046 | 8,505,115 | 1.0362 | 1.76% |
| 2005-11-17 | 0 | 8.500 | 8.400 | 8.550 | 8.200 | 8.550 | 2,028,000 | 17,030,100 | 8.3975 | 1.027 | 1.015 | 1.033 | 0.991 | 1.033 | 16,778,573 | 1.0150 | 3.03% |
| 2005-11-16 | 0 | 8.250 | 8.200 | 8.250 | 8.100 | 8.300 | 1,090,000 | 8,971,300 | 8.2306 | 0.997 | 0.991 | 0.997 | 0.979 | 1.003 | 9,018,069 | 0.9948 | 2.48% |
| 2005-11-15 | 0 | 8.050 | 7.950 | 8.150 | 8.000 | 8.100 | 1,525,500 | 12,256,975 | 8.0347 | 0.973 | 0.961 | 0.985 | 0.967 | 0.979 | 12,621,161 | 0.9711 | 0.00% |
| 2005-11-14 | 0 | 8.050 | 8.000 | 8.050 | 7.900 | 8.100 | 750,000 | 5,980,900 | 7.9745 | 0.973 | 0.967 | 0.973 | 0.955 | 0.979 | 6,205,094 | 0.9639 | -0.62% |
| 2005-11-11 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.200 | 320,000 | 2,600,100 | 8.1253 | 0.979 | 0.979 | 0.985 | 0.979 | 0.991 | 2,647,507 | 0.9821 | -1.22% |
| 2005-11-10 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.250 | 3,174,000 | 25,912,900 | 8.1641 | 0.991 | 0.985 | 0.991 | 0.979 | 0.997 | 26,259,956 | 0.9868 | 0.61% |
| 2005-11-09 | 0 | 8.150 | 8.100 | 8.200 | 8.000 | 8.300 | 4,788,000 | 39,176,000 | 8.1821 | 0.985 | 0.979 | 0.991 | 0.967 | 1.003 | 39,613,318 | 0.9890 | 1.87% |
| 2005-11-08 | 0 | 8.000 | 8.000 | 8.050 | 7.650 | 8.000 | 3,288,000 | 25,863,600 | 7.8661 | 0.967 | 0.967 | 0.973 | 0.925 | 0.967 | 27,203,131 | 0.9508 | 5.26% |
| 2005-11-07 | 0 | 7.600 | 7.550 | 7.600 | 7.400 | 7.650 | 940,000 | 7,091,600 | 7.5443 | 0.919 | 0.913 | 0.919 | 0.894 | 0.925 | 7,777,051 | 0.9119 | 2.70% |
| 2005-11-04 | 0 | 7.400 | 7.400 | 7.450 | 7.300 | 7.550 | 582,000 | 4,307,200 | 7.4007 | 0.894 | 0.894 | 0.900 | 0.882 | 0.913 | 4,815,153 | 0.8945 | -0.67% |
| 2005-11-03 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.500 | 480,000 | 3,576,200 | 7.4504 | 0.900 | 0.894 | 0.900 | 0.894 | 0.907 | 3,971,260 | 0.9005 | -1.97% |
| 2005-11-02 | 0 | 7.600 | 7.550 | 7.600 | 7.600 | 7.600 | 60,000 | 456,000 | 7.6000 | 0.919 | 0.913 | 0.919 | 0.919 | 0.919 | 496,407 | 0.9186 | 1.33% |
| 2005-11-01 | 0 | 7.500 | 7.500 | 7.550 | 7.300 | 7.500 | 190,000 | 1,415,100 | 7.4479 | 0.907 | 0.907 | 0.913 | 0.882 | 0.907 | 1,571,957 | 0.9002 | 3.45% |
| 2005-10-31 | 0 | 7.250 | 7.250 | 7.300 | 7.150 | 7.250 | 502,000 | 3,619,400 | 7.2100 | 0.876 | 0.876 | 0.882 | 0.864 | 0.876 | 4,153,276 | 0.8715 | 1.40% |
| 2005-10-28 | 0 | 7.150 | 7.100 | 7.200 | 6.950 | 7.200 | 502,000 | 3,542,700 | 7.0572 | 0.864 | 0.858 | 0.870 | 0.840 | 0.870 | 4,153,276 | 0.8530 | 1.42% |
| 2005-10-27 | 0 | 7.050 | 7.000 | 7.150 | 7.050 | 7.300 | 642,000 | 4,578,400 | 7.1315 | 0.852 | 0.846 | 0.864 | 0.852 | 0.882 | 5,311,560 | 0.8620 | -4.08% |
| 2005-10-26 | 0 | 7.350 | 7.300 | 7.400 | 7.250 | 7.350 | 598,000 | 4,362,400 | 7.2950 | 0.888 | 0.882 | 0.894 | 0.876 | 0.888 | 4,947,528 | 0.8817 | 0.68% |
| 2005-10-25 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.350 | 502,000 | 3,666,300 | 7.3034 | 0.882 | 0.876 | 0.882 | 0.876 | 0.888 | 4,153,276 | 0.8827 | -0.68% |
| 2005-10-24 | 0 | 7.350 | 7.350 | 7.500 | 7.300 | 7.350 | 218,000 | 1,600,000 | 7.3394 | 0.888 | 0.888 | 0.907 | 0.882 | 0.888 | 1,803,614 | 0.8871 | 0.68% |
| 2005-10-21 | 0 | 7.300 | 7.300 | 7.350 | 7.200 | 7.350 | 374,000 | 2,729,800 | 7.2989 | 0.882 | 0.882 | 0.888 | 0.870 | 0.888 | 3,094,273 | 0.8822 | -2.01% |
| 2005-10-20 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.450 | 404,000 | 2,995,394 | 7.4143 | 0.900 | 0.894 | 0.900 | 0.894 | 0.900 | 3,342,477 | 0.8962 | -0.67% |
| 2005-10-19 | 0 | 7.500 | 7.400 | 7.500 | 7.350 | 7.600 | 310,000 | 2,300,000 | 7.4194 | 0.907 | 0.894 | 0.907 | 0.888 | 0.919 | 2,564,772 | 0.8968 | -1.32% |
| 2005-10-18 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.650 | 296,000 | 2,257,200 | 7.6257 | 0.919 | 0.919 | 0.925 | 0.919 | 0.925 | 2,448,944 | 0.9217 | -0.65% |
| 2005-10-17 | 0 | 7.650 | 7.600 | 7.750 | 7.600 | 7.750 | 54,000 | 411,300 | 7.6167 | 0.925 | 0.919 | 0.937 | 0.919 | 0.937 | 446,767 | 0.9206 | 0.00% |
| 2005-10-14 | 0 | 7.650 | 7.600 | 7.700 | 7.650 | 7.650 | 48,000 | 367,200 | 7.6500 | 0.925 | 0.919 | 0.931 | 0.925 | 0.925 | 397,126 | 0.9246 | 0.00% |
| 2005-10-13 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.750 | 850,000 | 6,528,812 | 7.6810 | 0.925 | 0.925 | 0.931 | 0.925 | 0.937 | 7,032,439 | 0.9284 | 0.00% |
| 2005-10-12 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.800 | 508,000 | 3,901,600 | 7.6803 | 0.925 | 0.919 | 0.925 | 0.919 | 0.943 | 4,202,917 | 0.9283 | -1.92% |
| 2005-10-10 | 0 | 7.800 | 7.750 | 7.800 | 7.600 | 8.000 | 1,370,100 | 10,720,560 | 7.8247 | 0.943 | 0.937 | 0.943 | 0.919 | 0.967 | 11,335,465 | 0.9458 | 4.00% |
| 2005-10-07 | 0 | 7.500 | 7.450 | 7.550 | 7.450 | 7.550 | 290,000 | 2,178,400 | 7.5117 | 0.907 | 0.900 | 0.913 | 0.900 | 0.913 | 2,399,303 | 0.9079 | -0.66% |
| 2005-10-06 | 0 | 7.550 | 7.500 | 7.600 | 7.500 | 7.600 | 182,000 | 1,374,600 | 7.5527 | 0.913 | 0.907 | 0.919 | 0.907 | 0.919 | 1,505,769 | 0.9129 | -1.95% |
| 2005-10-05 | 0 | 7.700 | 7.700 | 7.750 | 7.600 | 7.750 | 604,000 | 4,666,000 | 7.7252 | 0.931 | 0.931 | 0.937 | 0.919 | 0.937 | 4,997,169 | 0.9337 | 0.00% |
| 2005-10-04 | 0 | 7.700 | 7.700 | 7.750 | 7.350 | 7.750 | 1,277,750 | 9,699,713 | 7.5912 | 0.931 | 0.931 | 0.937 | 0.888 | 0.937 | 10,571,411 | 0.9175 | 4.05% |
| 2005-10-03 | 0 | 7.400 | 7.300 | 7.400 | 7.250 | 7.450 | 442,000 | 3,250,100 | 7.3532 | 0.894 | 0.882 | 0.894 | 0.876 | 0.900 | 3,656,869 | 0.8888 | 0.68% |
| 2005-09-30 | 0 | 7.350 | 7.300 | 7.350 | 7.200 | 7.350 | 605,000 | 4,425,650 | 7.3151 | 0.888 | 0.882 | 0.888 | 0.870 | 0.888 | 5,005,442 | 0.8842 | 1.38% |
| 2005-09-29 | 0 | 7.250 | 7.250 | 7.300 | 7.200 | 7.250 | 250,000 | 1,809,600 | 7.2384 | 0.876 | 0.876 | 0.882 | 0.870 | 0.876 | 2,068,365 | 0.8749 | 0.69% |
| 2005-09-28 | 0 | 7.200 | 7.150 | 7.200 | 7.000 | 7.200 | 252,000 | 1,776,200 | 7.0484 | 0.870 | 0.864 | 0.870 | 0.846 | 0.870 | 2,084,911 | 0.8519 | 2.86% |
| 2005-09-27 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 298,000 | 2,094,400 | 7.0282 | 0.846 | 0.846 | 0.852 | 0.846 | 0.852 | 2,465,491 | 0.8495 | -2.10% |
| 2005-09-26 | 0 | 7.150 | 7.100 | 7.150 | 7.150 | 7.400 | 288,000 | 2,083,300 | 7.2337 | 0.864 | 0.858 | 0.864 | 0.864 | 0.894 | 2,382,756 | 0.8743 | -2.05% |
| 2005-09-23 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.350 | 642,000 | 4,684,700 | 7.2970 | 0.882 | 0.876 | 0.882 | 0.876 | 0.888 | 5,311,560 | 0.8820 | 0.00% |
| 2005-09-22 | 0 | 7.300 | 7.250 | 7.300 | 7.200 | 7.300 | 1,040,000 | 7,539,800 | 7.2498 | 0.882 | 0.876 | 0.882 | 0.870 | 0.882 | 8,604,397 | 0.8763 | 0.69% |
| 2005-09-21 | 0 | 7.250 | 7.200 | 7.250 | 7.100 | 7.350 | 622,000 | 4,482,500 | 7.2066 | 0.876 | 0.870 | 0.876 | 0.858 | 0.888 | 5,146,091 | 0.8710 | 2.11% |
| 2005-09-20 | 0 | 7.100 | 7.100 | 7.150 | 7.000 | 7.100 | 182,000 | 1,284,700 | 7.0588 | 0.858 | 0.858 | 0.864 | 0.846 | 0.858 | 1,505,769 | 0.8532 | 2.16% |
| 2005-09-16 | 0 | 6.950 | 6.950 | 7.050 | 6.900 | 6.950 | 306,000 | 2,115,900 | 6.9147 | 0.840 | 0.840 | 0.852 | 0.834 | 0.840 | 2,531,678 | 0.8358 | 0.00% |
| 2005-09-15 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.050 | 494,000 | 3,440,500 | 6.9646 | 0.840 | 0.840 | 0.846 | 0.840 | 0.852 | 4,087,088 | 0.8418 | -1.42% |
| 2005-09-14 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.050 | 78,000 | 549,900 | 7.0500 | 0.852 | 0.852 | 0.858 | 0.852 | 0.852 | 645,330 | 0.8521 | 1.44% |
| 2005-09-13 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.050 | 446,000 | 3,122,100 | 7.0002 | 0.840 | 0.840 | 0.846 | 0.840 | 0.852 | 3,689,962 | 0.8461 | 0.00% |
| 2005-09-12 | 0 | 6.950 | 6.900 | 7.000 | 6.900 | 7.000 | 423,000 | 2,951,450 | 6.9774 | 0.840 | 0.834 | 0.846 | 0.834 | 0.846 | 3,499,673 | 0.8434 | 0.00% |
| 2005-09-09 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 6.950 | 140,000 | 973,000 | 6.9500 | 0.840 | 0.840 | 0.846 | 0.840 | 0.840 | 1,158,284 | 0.8400 | 0.00% |
| 2005-09-08 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.000 | 150,000 | 1,048,600 | 6.9907 | 0.840 | 0.840 | 0.846 | 0.840 | 0.846 | 1,241,019 | 0.8450 | 0.00% |
| 2005-09-07 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 6.950 | 25,633 | 177,823 | 6.9373 | 0.840 | 0.840 | 0.846 | 0.840 | 0.840 | 212,074 | 0.8385 | -0.71% |
| 2005-09-06 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.050 | 448,000 | 3,135,500 | 6.9989 | 0.846 | 0.840 | 0.846 | 0.840 | 0.852 | 3,706,509 | 0.8459 | -0.71% |
| 2005-09-05 | 0 | 7.050 | 6.950 | 7.100 | - | - | 0 | 0 | - | 0.852 | 0.840 | 0.858 | - | - | 0 | - | 0.00% |
| 2005-09-02 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.050 | 52,000 | 368,952 | 7.0952 | 0.852 | 0.852 | 0.858 | 0.852 | 0.852 | 430,220 | 0.8576 | -0.70% |
| 2005-09-01 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.200 | 374,000 | 2,673,300 | 7.1479 | 0.858 | 0.858 | 0.864 | 0.858 | 0.870 | 3,094,273 | 0.8640 | 0.00% |
| 2005-08-31 | 0 | 7.100 | 7.100 | 7.150 | 7.050 | 7.100 | 230,000 | 1,630,800 | 7.0904 | 0.858 | 0.858 | 0.864 | 0.852 | 0.858 | 1,902,895 | 0.8570 | 0.00% |
| 2005-08-30 | 0 | 7.100 | 7.050 | 7.150 | 7.000 | 7.100 | 248,000 | 1,754,200 | 7.0734 | 0.858 | 0.852 | 0.864 | 0.846 | 0.858 | 2,051,818 | 0.8549 | 1.43% |
| 2005-08-29 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.000 | 344,000 | 2,408,000 | 7.0000 | 0.846 | 0.846 | 0.852 | 0.846 | 0.846 | 2,846,070 | 0.8461 | -0.71% |
| 2005-08-26 | 0 | 7.050 | 7.050 | 7.100 | 7.000 | 7.050 | 196,000 | 1,378,800 | 7.0347 | 0.852 | 0.852 | 0.858 | 0.846 | 0.852 | 1,621,598 | 0.8503 | 0.71% |
| 2005-08-25 | 0 | 7.000 | 7.000 | 7.050 | 6.950 | 7.000 | 265,000 | 1,853,800 | 6.9955 | 0.846 | 0.846 | 0.852 | 0.840 | 0.846 | 2,192,466 | 0.8455 | -0.71% |
| 2005-08-24 | 0 | 7.050 | 7.000 | 7.100 | 7.000 | 7.050 | 348,000 | 2,441,500 | 7.0158 | 0.852 | 0.846 | 0.858 | 0.846 | 0.852 | 2,879,163 | 0.8480 | 0.00% |
| 2005-08-23 | 0 | 7.050 | 7.050 | 7.100 | 7.000 | 7.050 | 660,000 | 4,644,600 | 7.0373 | 0.852 | 0.852 | 0.858 | 0.846 | 0.852 | 5,460,482 | 0.8506 | 0.71% |
| 2005-08-22 | 0 | 7.000 | 7.000 | 7.050 | 6.900 | 7.000 | 418,000 | 2,912,800 | 6.9684 | 0.846 | 0.846 | 0.852 | 0.834 | 0.846 | 3,458,306 | 0.8423 | 2.19% |
| 2005-08-19 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.900 | 316,000 | 2,168,400 | 6.8620 | 0.828 | 0.828 | 0.834 | 0.822 | 0.834 | 2,614,413 | 0.8294 | 0.00% |
| 2005-08-18 | 0 | 6.850 | 6.800 | 6.850 | 6.750 | 6.900 | 432,000 | 2,945,400 | 6.8181 | 0.828 | 0.822 | 0.828 | 0.816 | 0.834 | 3,574,134 | 0.8241 | 0.00% |
| 2005-08-17 | 0 | 6.850 | 6.850 | 6.900 | 6.700 | 6.850 | 196,000 | 1,326,500 | 6.7679 | 0.828 | 0.828 | 0.834 | 0.810 | 0.828 | 1,621,598 | 0.8180 | 2.24% |
| 2005-08-16 | 0 | 6.700 | 6.650 | 6.750 | 6.700 | 6.750 | 124,000 | 832,000 | 6.7097 | 0.810 | 0.804 | 0.816 | 0.810 | 0.816 | 1,025,909 | 0.8110 | -0.74% |
| 2005-08-15 | 0 | 6.750 | 6.700 | 6.800 | 6.700 | 6.800 | 224,000 | 1,506,800 | 6.7268 | 0.816 | 0.810 | 0.822 | 0.810 | 0.822 | 1,853,255 | 0.8131 | -0.74% |
| 2005-08-12 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.800 | 72,000 | 487,600 | 6.7722 | 0.822 | 0.822 | 0.828 | 0.816 | 0.822 | 595,689 | 0.8185 | 0.00% |
| 2005-08-11 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.900 | 1,118,000 | 7,614,200 | 6.8106 | 0.822 | 0.822 | 0.828 | 0.816 | 0.834 | 9,249,726 | 0.8232 | -1.45% |
| 2005-08-10 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 6.950 | 392,000 | 2,706,900 | 6.9054 | 0.834 | 0.828 | 0.834 | 0.834 | 0.840 | 3,243,196 | 0.8346 | 0.00% |
| 2005-08-09 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 6.950 | 516,000 | 3,570,900 | 6.9203 | 0.834 | 0.828 | 0.834 | 0.834 | 0.840 | 4,269,104 | 0.8365 | -0.72% |
| 2005-08-08 | 0 | 6.950 | 6.900 | 7.000 | 6.850 | 6.950 | 340,000 | 2,353,700 | 6.9226 | 0.840 | 0.834 | 0.846 | 0.828 | 0.840 | 2,812,976 | 0.8367 | 1.46% |
| 2005-08-05 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.900 | 232,000 | 1,592,700 | 6.8651 | 0.828 | 0.828 | 0.834 | 0.828 | 0.834 | 1,919,442 | 0.8298 | 1.18% |
| 2005-08-04 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.200 | 326,000 | 2,291,900 | 7.0304 | 0.818 | 0.818 | 0.824 | 0.818 | 0.848 | 2,768,859 | 0.8277 | -3.47% |
| 2005-08-03 | 0 | 7.200 | 7.150 | 7.200 | 7.000 | 7.250 | 1,034,000 | 7,354,200 | 7.1124 | 0.848 | 0.842 | 0.848 | 0.824 | 0.854 | 8,782,209 | 0.8374 | 2.86% |
| 2005-08-02 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.000 | 158,000 | 1,103,700 | 6.9854 | 0.824 | 0.818 | 0.824 | 0.818 | 0.824 | 1,341,962 | 0.8225 | -0.71% |
| 2005-08-01 | 0 | 7.050 | 7.000 | 7.100 | 7.050 | 7.150 | 90,000 | 635,400 | 7.0600 | 0.830 | 0.824 | 0.836 | 0.830 | 0.842 | 764,409 | 0.8312 | -2.08% |
| 2005-07-29 | 0 | 7.200 | 7.150 | 7.200 | 7.100 | 7.200 | 778,000 | 5,562,200 | 7.1494 | 0.848 | 0.842 | 0.848 | 0.836 | 0.848 | 6,607,890 | 0.8418 | 1.41% |
| 2005-07-28 | 0 | 7.100 | 7.100 | 7.150 | 6.900 | 7.150 | 902,000 | 6,357,500 | 7.0482 | 0.836 | 0.836 | 0.842 | 0.812 | 0.842 | 7,661,076 | 0.8298 | 2.90% |
| 2005-07-27 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 6.900 | 208,000 | 1,435,200 | 6.9000 | 0.812 | 0.807 | 0.812 | 0.812 | 0.812 | 1,766,634 | 0.8124 | 0.00% |
| 2005-07-26 | 0 | 6.900 | 6.900 | 6.950 | 6.850 | 6.900 | 364,000 | 2,510,100 | 6.8959 | 0.812 | 0.812 | 0.818 | 0.807 | 0.812 | 3,091,609 | 0.8119 | 0.00% |
| 2005-07-25 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.950 | 614,000 | 4,257,500 | 6.9340 | 0.812 | 0.812 | 0.818 | 0.812 | 0.818 | 5,214,967 | 0.8164 | 0.00% |
| 2005-07-22 | 0 | 6.900 | 6.850 | 6.900 | 6.750 | 6.900 | 374,000 | 2,548,200 | 6.8134 | 0.812 | 0.807 | 0.812 | 0.795 | 0.812 | 3,176,544 | 0.8022 | 2.99% |
| 2005-07-21 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.800 | 210,000 | 1,418,400 | 6.7543 | 0.789 | 0.789 | 0.795 | 0.789 | 0.801 | 1,783,621 | 0.7952 | -0.74% |
| 2005-07-20 | 0 | 6.750 | 6.750 | 6.800 | 6.700 | 6.800 | 616,000 | 4,168,600 | 6.7672 | 0.795 | 0.795 | 0.801 | 0.789 | 0.801 | 5,231,954 | 0.7968 | 0.75% |
| 2005-07-19 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.750 | 148,000 | 998,800 | 6.7486 | 0.789 | 0.789 | 0.795 | 0.789 | 0.795 | 1,257,028 | 0.7946 | -0.74% |
| 2005-07-18 | 0 | 6.750 | 6.700 | 6.800 | 6.750 | 6.800 | 258,000 | 1,741,900 | 6.7516 | 0.795 | 0.789 | 0.801 | 0.795 | 0.801 | 2,191,305 | 0.7949 | -1.46% |
| 2005-07-15 | 0 | 6.850 | 6.800 | 6.850 | 6.750 | 6.850 | 418,000 | 2,841,500 | 6.7978 | 0.807 | 0.801 | 0.807 | 0.795 | 0.807 | 3,550,255 | 0.8004 | 0.74% |
| 2005-07-14 | 0 | 6.800 | 6.700 | 6.800 | 6.700 | 6.800 | 384,000 | 2,584,200 | 6.7297 | 0.801 | 0.789 | 0.801 | 0.789 | 0.801 | 3,261,478 | 0.7923 | 2.26% |
| 2005-07-13 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.750 | 529,100 | 3,542,017 | 6.6944 | 0.783 | 0.783 | 0.789 | 0.783 | 0.795 | 4,493,875 | 0.7882 | -0.75% |
| 2005-07-12 | 0 | 6.700 | 6.700 | 6.750 | 6.650 | 6.700 | 448,000 | 3,001,300 | 6.6993 | 0.789 | 0.789 | 0.795 | 0.783 | 0.789 | 3,805,058 | 0.7888 | 0.75% |
| 2005-07-11 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.650 | 456,000 | 3,027,900 | 6.6401 | 0.783 | 0.783 | 0.789 | 0.777 | 0.783 | 3,873,005 | 0.7818 | 0.76% |
| 2005-07-08 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.700 | 472,000 | 3,148,200 | 6.6699 | 0.777 | 0.777 | 0.783 | 0.777 | 0.789 | 4,008,900 | 0.7853 | -1.49% |
| 2005-07-07 | 0 | 6.700 | 6.700 | 6.750 | 6.650 | 6.700 | 631,000 | 4,222,950 | 6.6925 | 0.789 | 0.789 | 0.795 | 0.783 | 0.789 | 5,359,356 | 0.7880 | 0.75% |
| 2005-07-06 | 0 | 6.650 | 6.650 | 6.750 | 6.650 | 6.850 | 1,378,000 | 9,322,700 | 6.7654 | 0.783 | 0.783 | 0.795 | 0.783 | 0.807 | 11,703,949 | 0.7965 | -1.48% |
| 2005-07-05 | 0 | 6.750 | 6.700 | 6.750 | 6.650 | 6.750 | 352,000 | 2,358,900 | 6.7014 | 0.795 | 0.789 | 0.795 | 0.783 | 0.795 | 2,989,688 | 0.7890 | 0.75% |
| 2005-07-04 | 0 | 6.700 | 6.700 | 6.750 | 6.650 | 6.700 | 972,000 | 6,506,500 | 6.6939 | 0.789 | 0.789 | 0.795 | 0.783 | 0.789 | 8,255,616 | 0.7881 | 1.52% |
| 2005-06-30 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.700 | 790,000 | 5,232,300 | 6.6232 | 0.777 | 0.771 | 0.777 | 0.771 | 0.789 | 6,709,811 | 0.7798 | -0.75% |
| 2005-06-29 | 0 | 6.650 | 6.600 | 6.700 | 6.600 | 6.750 | 2,140,000 | 14,259,300 | 6.6632 | 0.783 | 0.777 | 0.789 | 0.777 | 0.795 | 18,175,944 | 0.7845 | 0.76% |
| 2005-06-28 | 0 | 6.600 | 6.550 | 6.650 | 6.400 | 6.700 | 1,938,084 | 12,729,550 | 6.5681 | 0.777 | 0.771 | 0.783 | 0.754 | 0.789 | 16,460,985 | 0.7733 | -0.75% |
| 2005-06-27 | 0 | 6.650 | 6.650 | 6.700 | 6.400 | 6.650 | 1,222,000 | 7,983,600 | 6.5332 | 0.783 | 0.783 | 0.789 | 0.754 | 0.783 | 10,378,974 | 0.7692 | 3.10% |
| 2005-06-24 | 0 | 6.450 | 6.400 | 6.450 | 6.350 | 6.450 | 714,000 | 4,577,400 | 6.4109 | 0.759 | 0.754 | 0.759 | 0.748 | 0.759 | 6,064,310 | 0.7548 | 0.78% |
| 2005-06-23 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.450 | 536,000 | 3,433,300 | 6.4054 | 0.754 | 0.754 | 0.759 | 0.754 | 0.759 | 4,552,480 | 0.7542 | 0.00% |
| 2005-06-22 | 0 | 6.400 | 6.350 | 6.450 | 6.350 | 6.400 | 558,000 | 3,548,200 | 6.3588 | 0.754 | 0.748 | 0.759 | 0.748 | 0.754 | 4,739,335 | 0.7487 | 0.00% |
| 2005-06-21 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.400 | 296,000 | 1,894,400 | 6.4000 | 0.754 | 0.748 | 0.754 | 0.754 | 0.754 | 2,514,056 | 0.7535 | 0.79% |
| 2005-06-20 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.400 | 594,000 | 3,758,500 | 6.3274 | 0.748 | 0.748 | 0.754 | 0.742 | 0.754 | 5,045,099 | 0.7450 | 0.79% |
| 2005-06-17 | 0 | 6.300 | 6.250 | 6.300 | 6.300 | 6.300 | 202,000 | 1,269,100 | 6.2827 | 0.742 | 0.736 | 0.742 | 0.742 | 0.742 | 1,715,673 | 0.7397 | 0.00% |
| 2005-06-16 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 132,000 | 825,500 | 6.2538 | 0.742 | 0.736 | 0.742 | 0.736 | 0.742 | 1,121,133 | 0.7363 | 0.80% |
| 2005-06-15 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.250 | 180,000 | 1,125,000 | 6.2500 | 0.736 | 0.736 | 0.742 | 0.736 | 0.736 | 1,528,818 | 0.7359 | 0.00% |
| 2005-06-14 | 0 | 6.250 | 6.250 | 6.300 | 6.150 | 6.300 | 428,000 | 2,666,400 | 6.2299 | 0.736 | 0.736 | 0.742 | 0.724 | 0.742 | 3,635,189 | 0.7335 | 1.63% |
| 2005-06-13 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.200 | 1,241,000 | 7,683,900 | 6.1917 | 0.724 | 0.724 | 0.730 | 0.724 | 0.730 | 10,540,349 | 0.7290 | 0.00% |
| 2005-06-10 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.200 | 3,242,000 | 20,083,200 | 6.1947 | 0.724 | 0.724 | 0.730 | 0.724 | 0.730 | 27,535,707 | 0.7294 | -1.60% |
| 2005-06-09 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.250 | 128,000 | 798,600 | 6.2391 | 0.736 | 0.730 | 0.736 | 0.730 | 0.736 | 1,087,159 | 0.7346 | 0.81% |
| 2005-06-08 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 526,000 | 3,275,500 | 6.2272 | 0.730 | 0.730 | 0.736 | 0.730 | 0.736 | 4,467,545 | 0.7332 | -0.80% |
| 2005-06-07 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.250 | 270,000 | 1,684,700 | 6.2396 | 0.736 | 0.730 | 0.736 | 0.730 | 0.736 | 2,293,227 | 0.7346 | 0.00% |
| 2005-06-06 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.300 | 120,000 | 751,000 | 6.2583 | 0.736 | 0.736 | 0.742 | 0.736 | 0.742 | 1,019,212 | 0.7368 | -0.79% |
| 2005-06-03 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.300 | 17,000 | 106,850 | 6.2853 | 0.742 | 0.742 | 0.748 | 0.742 | 0.742 | 144,388 | 0.7400 | 0.80% |
| 2005-06-02 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.300 | 542,000 | 3,390,500 | 6.2555 | 0.736 | 0.736 | 0.742 | 0.736 | 0.742 | 4,603,440 | 0.7365 | 0.00% |
| 2005-06-01 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.250 | 20,000 | 125,000 | 6.2500 | 0.736 | 0.736 | 0.742 | 0.736 | 0.736 | 169,869 | 0.7359 | -1.57% |
| 2005-05-31 | 0 | 6.350 | 6.250 | 6.350 | 6.250 | 6.350 | 86,000 | 540,800 | 6.2884 | 0.748 | 0.736 | 0.748 | 0.736 | 0.748 | 730,435 | 0.7404 | 2.42% |
| 2005-05-30 | 0 | 6.200 | 6.200 | 6.250 | 6.150 | 6.250 | 545,000 | 3,379,150 | 6.2003 | 0.730 | 0.730 | 0.736 | 0.724 | 0.736 | 4,628,920 | 0.7300 | 0.81% |
| 2005-05-27 | 0 | 6.150 | 6.100 | 6.200 | 6.150 | 6.300 | 488,000 | 3,030,000 | 6.2090 | 0.724 | 0.718 | 0.730 | 0.724 | 0.742 | 4,144,795 | 0.7310 | -2.38% |
| 2005-05-26 | 0 | 6.300 | 6.250 | 6.300 | 6.300 | 6.300 | 112,000 | 705,600 | 6.3000 | 0.742 | 0.736 | 0.742 | 0.742 | 0.742 | 951,264 | 0.7417 | 0.00% |
| 2005-05-25 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.400 | 110,000 | 697,200 | 6.3382 | 0.742 | 0.742 | 0.748 | 0.742 | 0.754 | 934,278 | 0.7462 | -1.56% |
| 2005-05-24 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.450 | 150,000 | 963,300 | 6.4220 | 0.754 | 0.754 | 0.759 | 0.754 | 0.759 | 1,274,015 | 0.7561 | -0.78% |
| 2005-05-23 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.500 | 690,000 | 4,451,300 | 6.4512 | 0.759 | 0.754 | 0.759 | 0.759 | 0.765 | 5,860,468 | 0.7595 | 0.00% |
| 2005-05-20 | 0 | 6.450 | 6.400 | 6.500 | 6.400 | 6.500 | 1,028,000 | 6,628,900 | 6.4483 | 0.759 | 0.754 | 0.765 | 0.754 | 0.765 | 8,731,248 | 0.7592 | -0.77% |
| 2005-05-19 | 0 | 6.500 | 6.450 | 6.500 | 6.450 | 6.500 | 1,234,000 | 7,961,500 | 6.4518 | 0.765 | 0.759 | 0.765 | 0.759 | 0.765 | 10,480,895 | 0.7596 | 0.00% |
| 2005-05-18 | 0 | 6.500 | 6.450 | 6.500 | 6.450 | 6.500 | 1,008,000 | 6,502,800 | 6.4512 | 0.765 | 0.759 | 0.765 | 0.759 | 0.765 | 8,561,379 | 0.7596 | 0.00% |
| 2005-05-17 | 0 | 6.500 | 6.450 | 6.600 | 6.400 | 6.600 | 2,750,000 | 17,740,700 | 6.4512 | 0.765 | 0.759 | 0.777 | 0.754 | 0.777 | 23,356,938 | 0.7595 | 0.78% |
| 2005-05-13 | 0 | 6.450 | 6.400 | 6.500 | 6.400 | 6.500 | 724,000 | 4,663,600 | 6.4414 | 0.759 | 0.754 | 0.765 | 0.754 | 0.765 | 6,149,245 | 0.7584 | 0.00% |
| 2005-05-12 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.600 | 1,090,000 | 7,079,600 | 6.4950 | 0.759 | 0.759 | 0.765 | 0.759 | 0.777 | 9,257,841 | 0.7647 | -3.01% |
| 2005-05-11 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.650 | 258,000 | 1,708,700 | 6.6229 | 0.783 | 0.777 | 0.783 | 0.777 | 0.783 | 2,191,305 | 0.7798 | 0.00% |
| 2005-05-10 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.700 | 498,000 | 3,329,300 | 6.6853 | 0.783 | 0.783 | 0.789 | 0.783 | 0.789 | 4,229,729 | 0.7871 | -0.75% |
| 2005-05-09 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.700 | 44,000 | 294,800 | 6.7000 | 0.789 | 0.789 | 0.801 | 0.789 | 0.789 | 373,711 | 0.7888 | -0.74% |
| 2005-05-06 | 0 | 6.750 | 6.750 | 6.800 | 6.700 | 6.800 | 90,000 | 606,600 | 6.7400 | 0.795 | 0.795 | 0.801 | 0.789 | 0.801 | 764,409 | 0.7936 | -0.74% |
| 2005-05-05 | 0 | 6.800 | 6.750 | 6.850 | 6.750 | 6.800 | 404,000 | 2,742,100 | 6.7874 | 0.801 | 0.795 | 0.807 | 0.795 | 0.801 | 3,431,347 | 0.7991 | 1.49% |
| 2005-05-04 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.800 | 1,274,000 | 8,583,062 | 6.7371 | 0.789 | 0.789 | 0.795 | 0.789 | 0.801 | 10,820,632 | 0.7932 | 0.00% |
| 2005-05-03 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.750 | 1,764,000 | 11,700,940 | 6.6332 | 0.789 | 0.789 | 0.795 | 0.789 | 0.795 | 14,982,414 | 0.7810 | 0.75% |
| 2005-04-29 | 0 | 6.650 | 6.600 | 6.650 | 6.550 | 6.700 | 462,000 | 3,052,800 | 6.6078 | 0.783 | 0.777 | 0.783 | 0.771 | 0.789 | 3,923,966 | 0.7780 | 0.76% |
| 2005-04-28 | 0 | 6.600 | 6.600 | 6.650 | 6.550 | 6.650 | 214,000 | 1,409,600 | 6.5869 | 0.777 | 0.777 | 0.783 | 0.771 | 0.783 | 1,817,594 | 0.7755 | -0.75% |
| 2005-04-27 | 0 | 6.650 | 6.600 | 6.700 | 6.600 | 6.650 | 230,000 | 1,528,000 | 6.6435 | 0.783 | 0.777 | 0.789 | 0.777 | 0.783 | 1,953,489 | 0.7822 | 0.76% |
| 2005-04-26 | 0 | 6.600 | 6.600 | 6.650 | 6.500 | 6.650 | 242,000 | 1,587,400 | 6.5595 | 0.777 | 0.777 | 0.783 | 0.765 | 0.783 | 2,055,411 | 0.7723 | 1.54% |
| 2005-04-25 | 0 | 6.500 | 6.450 | 6.500 | 6.400 | 6.500 | 164,000 | 1,057,500 | 6.4482 | 0.765 | 0.759 | 0.765 | 0.754 | 0.765 | 1,392,923 | 0.7592 | 1.56% |
| 2005-04-22 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.450 | 130,000 | 836,400 | 6.4338 | 0.754 | 0.754 | 0.759 | 0.754 | 0.759 | 1,104,146 | 0.7575 | -0.78% |
| 2005-04-21 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.450 | 94,000 | 603,100 | 6.4160 | 0.759 | 0.759 | 0.765 | 0.754 | 0.759 | 798,383 | 0.7554 | -1.53% |
| 2005-04-20 | 0 | 6.550 | 6.450 | 6.550 | 6.500 | 6.700 | 156,000 | 1,021,500 | 6.5481 | 0.771 | 0.759 | 0.771 | 0.765 | 0.789 | 1,324,975 | 0.7710 | -0.76% |
| 2005-04-19 | 0 | 6.600 | 6.600 | 6.650 | 6.550 | 6.600 | 238,000 | 1,561,600 | 6.5613 | 0.777 | 0.777 | 0.783 | 0.771 | 0.777 | 2,021,437 | 0.7725 | 3.12% |
| 2005-04-18 | 0 | 6.400 | 6.350 | 6.450 | 6.200 | 6.600 | 422,000 | 2,717,400 | 6.4393 | 0.754 | 0.748 | 0.759 | 0.730 | 0.777 | 3,584,228 | 0.7582 | -3.03% |
| 2005-04-15 | 0 | 6.600 | 6.650 | 6.700 | 6.600 | 6.700 | 300,000 | 1,990,600 | 6.6353 | 0.777 | 0.783 | 0.789 | 0.777 | 0.789 | 2,548,030 | 0.7812 | -2.22% |
| 2005-04-14 | 0 | 6.750 | 6.700 | 6.750 | 6.350 | 6.950 | 2,332,000 | 15,620,300 | 6.6982 | 0.795 | 0.789 | 0.795 | 0.748 | 0.818 | 19,806,683 | 0.7886 | 6.30% |
| 2005-04-13 | 0 | 6.350 | 6.300 | 6.400 | 6.300 | 6.350 | 392,000 | 2,487,200 | 6.3449 | 0.748 | 0.742 | 0.754 | 0.742 | 0.748 | 3,329,425 | 0.7470 | 0.00% |
| 2005-04-12 | 0 | 6.350 | 6.300 | 6.400 | 6.250 | 6.350 | 466,000 | 2,932,300 | 6.2925 | 0.748 | 0.742 | 0.754 | 0.736 | 0.748 | 3,957,939 | 0.7409 | 0.79% |
| 2005-04-11 | 0 | 6.300 | 6.250 | 6.300 | 6.200 | 6.300 | 316,000 | 1,974,000 | 6.2468 | 0.742 | 0.736 | 0.742 | 0.730 | 0.742 | 2,683,925 | 0.7355 | 0.80% |
| 2005-04-08 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.250 | 544,000 | 3,395,100 | 6.2410 | 0.736 | 0.736 | 0.742 | 0.730 | 0.736 | 4,620,427 | 0.7348 | 0.00% |
| 2005-04-07 | 0 | 6.250 | 6.200 | 6.300 | 6.200 | 6.250 | 168,000 | 1,044,900 | 6.2196 | 0.736 | 0.730 | 0.742 | 0.730 | 0.736 | 1,426,897 | 0.7323 | 0.00% |
| 2005-04-06 | 0 | 6.250 | 6.250 | 6.300 | 6.150 | 6.300 | 408,000 | 2,536,000 | 6.2157 | 0.736 | 0.736 | 0.742 | 0.724 | 0.742 | 3,465,320 | 0.7318 | 1.63% |
| 2005-04-04 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.200 | 266,000 | 1,636,000 | 6.1504 | 0.724 | 0.724 | 0.730 | 0.724 | 0.730 | 2,259,253 | 0.7241 | -1.60% |
| 2005-04-01 | 0 | 6.250 | 6.150 | 6.350 | 6.100 | 6.250 | 178,000 | 1,104,300 | 6.2039 | 0.736 | 0.724 | 0.748 | 0.718 | 0.736 | 1,511,831 | 0.7304 | 0.81% |
| 2005-03-31 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.200 | 56,000 | 347,200 | 6.2000 | 0.730 | 0.724 | 0.730 | 0.730 | 0.730 | 475,632 | 0.7300 | 0.00% |
| 2005-03-30 | 0 | 6.200 | 6.200 | 6.250 | 6.150 | 6.250 | 112,000 | 694,400 | 6.2000 | 0.730 | 0.730 | 0.736 | 0.724 | 0.736 | 951,264 | 0.7300 | 0.81% |
| 2005-03-29 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.200 | 120,000 | 741,300 | 6.1775 | 0.724 | 0.724 | 0.730 | 0.724 | 0.730 | 1,019,212 | 0.7273 | 0.82% |
| 2005-03-24 | 0 | 6.100 | 6.050 | 6.150 | 6.100 | 6.100 | 178,000 | 1,085,800 | 6.1000 | 0.718 | 0.712 | 0.724 | 0.718 | 0.718 | 1,511,831 | 0.7182 | 0.00% |
| 2005-03-23 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.150 | 142,000 | 866,700 | 6.1035 | 0.718 | 0.718 | 0.724 | 0.718 | 0.724 | 1,206,067 | 0.7186 | -1.61% |
| 2005-03-22 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.200 | 166,000 | 1,028,200 | 6.1940 | 0.730 | 0.724 | 0.730 | 0.724 | 0.730 | 1,409,910 | 0.7293 | -0.80% |
| 2005-03-21 | 0 | 6.250 | 6.250 | 6.300 | 6.100 | 6.300 | 308,000 | 1,917,500 | 6.2256 | 0.736 | 0.736 | 0.742 | 0.718 | 0.742 | 2,615,977 | 0.7330 | 2.46% |
| 2005-03-18 | 0 | 6.100 | 6.050 | 6.250 | 6.050 | 6.250 | 510,001 | 3,161,756 | 6.1995 | 0.718 | 0.712 | 0.736 | 0.712 | 0.736 | 4,331,659 | 0.7299 | -2.40% |
| 2005-03-17 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.250 | 160,000 | 999,000 | 6.2438 | 0.736 | 0.730 | 0.736 | 0.730 | 0.736 | 1,358,949 | 0.7351 | 0.00% |
| 2005-03-16 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.300 | 126,000 | 787,900 | 6.2532 | 0.736 | 0.736 | 0.742 | 0.736 | 0.742 | 1,070,172 | 0.7362 | -0.79% |
| 2005-03-15 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.350 | 136,000 | 855,600 | 6.2912 | 0.742 | 0.736 | 0.742 | 0.736 | 0.748 | 1,155,107 | 0.7407 | -0.79% |
| 2005-03-14 | 0 | 6.350 | 6.300 | 6.400 | 6.350 | 6.400 | 202,000 | 1,283,400 | 6.3535 | 0.748 | 0.742 | 0.754 | 0.748 | 0.754 | 1,715,673 | 0.7480 | -1.55% |
| 2005-03-11 | 0 | 6.450 | 6.400 | 6.450 | 6.350 | 6.450 | 418,000 | 2,672,700 | 6.3940 | 0.759 | 0.754 | 0.759 | 0.748 | 0.759 | 3,550,255 | 0.7528 | 1.57% |
| 2005-03-10 | 0 | 6.350 | 6.300 | 6.350 | 6.250 | 6.350 | 172,000 | 1,084,300 | 6.3041 | 0.748 | 0.742 | 0.748 | 0.736 | 0.748 | 1,460,870 | 0.7422 | 0.00% |
| 2005-03-09 | 0 | 6.350 | 6.300 | 6.350 | 6.300 | 6.350 | 274,000 | 1,730,600 | 6.3161 | 0.748 | 0.742 | 0.748 | 0.742 | 0.748 | 2,327,200 | 0.7436 | -0.78% |
| 2005-03-08 | 0 | 6.400 | 6.350 | 6.400 | 6.300 | 6.400 | 458,000 | 2,924,700 | 6.3858 | 0.754 | 0.748 | 0.754 | 0.742 | 0.754 | 3,889,992 | 0.7519 | 1.59% |
| 2005-03-07 | 0 | 6.300 | 6.300 | 6.350 | 6.200 | 6.400 | 812,000 | 5,140,700 | 6.3309 | 0.742 | 0.742 | 0.748 | 0.730 | 0.754 | 6,896,667 | 0.7454 | 2.44% |
| 2005-03-04 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.200 | 250,000 | 1,542,800 | 6.1712 | 0.724 | 0.724 | 0.730 | 0.724 | 0.730 | 2,123,358 | 0.7266 | -0.81% |
| 2005-03-03 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 250,000 | 1,550,500 | 6.2020 | 0.730 | 0.730 | 0.736 | 0.730 | 0.736 | 2,123,358 | 0.7302 | 0.00% |
| 2005-03-02 | 0 | 6.200 | 6.150 | 6.250 | 6.150 | 6.250 | 298,000 | 1,848,000 | 6.2013 | 0.730 | 0.724 | 0.736 | 0.724 | 0.736 | 2,531,043 | 0.7301 | -1.59% |
| 2005-03-01 | 0 | 6.300 | 6.300 | 6.350 | 6.100 | 6.400 | 798,000 | 5,035,400 | 6.3100 | 0.742 | 0.742 | 0.748 | 0.718 | 0.754 | 6,777,759 | 0.7429 | 1.61% |
| 2005-02-28 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.200 | 480,000 | 2,958,500 | 6.1635 | 0.730 | 0.724 | 0.730 | 0.724 | 0.730 | 4,076,847 | 0.7257 | 0.00% |
| 2005-02-25 | 0 | 6.200 | 6.200 | 6.250 | 6.100 | 6.200 | 678,000 | 4,174,900 | 6.1577 | 0.730 | 0.730 | 0.736 | 0.718 | 0.730 | 5,758,547 | 0.7250 | 1.64% |
| 2005-02-24 | 0 | 6.100 | 6.100 | 6.150 | 6.050 | 6.100 | 874,000 | 5,327,700 | 6.0958 | 0.718 | 0.718 | 0.724 | 0.712 | 0.718 | 7,423,260 | 0.7177 | 0.00% |
| 2005-02-23 | 0 | 6.100 | 6.100 | 6.150 | 6.050 | 6.100 | 156,000 | 946,700 | 6.0686 | 0.718 | 0.718 | 0.724 | 0.712 | 0.718 | 1,324,975 | 0.7145 | -0.81% |
| 2005-02-22 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.150 | 146,000 | 893,800 | 6.1219 | 0.724 | 0.724 | 0.730 | 0.718 | 0.724 | 1,240,041 | 0.7208 | 0.00% |
| 2005-02-21 | 0 | 6.150 | 6.100 | 6.200 | 6.100 | 6.200 | 308,000 | 1,889,000 | 6.1331 | 0.724 | 0.718 | 0.730 | 0.718 | 0.730 | 2,615,977 | 0.7221 | -1.60% |
| 2005-02-18 | 0 | 6.250 | 6.200 | 6.250 | 6.150 | 6.250 | 502,000 | 3,099,200 | 6.1737 | 0.736 | 0.730 | 0.736 | 0.724 | 0.736 | 4,263,703 | 0.7269 | 1.63% |
| 2005-02-17 | 0 | 6.150 | 6.100 | 6.150 | 6.100 | 6.150 | 802,000 | 4,914,900 | 6.1283 | 0.724 | 0.718 | 0.724 | 0.718 | 0.724 | 6,811,732 | 0.7215 | 0.00% |
| 2005-02-16 | 0 | 6.150 | 6.100 | 6.150 | 6.100 | 6.150 | 430,000 | 2,644,400 | 6.1498 | 0.724 | 0.718 | 0.724 | 0.718 | 0.724 | 3,652,176 | 0.7241 | 0.00% |
| 2005-02-15 | 0 | 6.150 | 6.100 | 6.150 | 6.100 | 6.150 | 336,000 | 2,050,400 | 6.1024 | 0.724 | 0.718 | 0.724 | 0.718 | 0.724 | 2,853,793 | 0.7185 | 0.82% |
| 2005-02-14 | 0 | 6.100 | 6.100 | 6.150 | 6.050 | 6.100 | 312,000 | 1,901,400 | 6.0942 | 0.718 | 0.718 | 0.724 | 0.712 | 0.718 | 2,649,951 | 0.7175 | 1.67% |
| 2005-02-08 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 466,000 | 2,809,800 | 6.0296 | 0.706 | 0.706 | 0.712 | 0.706 | 0.712 | 3,957,939 | 0.7099 | 0.00% |
| 2005-02-07 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.100 | 296,000 | 1,779,000 | 6.0101 | 0.706 | 0.706 | 0.712 | 0.701 | 0.718 | 2,514,056 | 0.7076 | 0.00% |
| 2005-02-04 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 966,100 | 5,833,770 | 6.0385 | 0.706 | 0.706 | 0.712 | 0.706 | 0.712 | 8,205,505 | 0.7110 | 0.84% |
| 2005-02-03 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.100 | 1,192,000 | 7,165,700 | 6.0115 | 0.701 | 0.701 | 0.706 | 0.701 | 0.718 | 10,124,171 | 0.7078 | -0.83% |
| 2005-02-02 | 0 | 6.000 | 6.000 | 6.050 | 5.800 | 6.150 | 2,638,000 | 15,751,200 | 5.9709 | 0.706 | 0.706 | 0.712 | 0.683 | 0.724 | 22,405,674 | 0.7030 | 5.26% |
| 2005-02-01 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.800 | 380,000 | 2,180,300 | 5.7376 | 0.671 | 0.665 | 0.671 | 0.665 | 0.683 | 3,227,504 | 0.6755 | -1.72% |
| 2005-01-31 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.900 | 570,000 | 3,337,200 | 5.8547 | 0.683 | 0.683 | 0.689 | 0.683 | 0.695 | 4,841,256 | 0.6893 | 0.00% |
| 2005-01-28 | 0 | 5.800 | 5.700 | 5.750 | 5.700 | 5.800 | 426,000 | 2,448,000 | 5.7465 | 0.683 | 0.671 | 0.677 | 0.671 | 0.683 | 3,618,202 | 0.6766 | 0.87% |
| 2005-01-27 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 466,700 | 2,700,750 | 5.7869 | 0.677 | 0.677 | 0.683 | 0.677 | 0.683 | 3,963,885 | 0.6813 | 0.00% |
| 2005-01-26 | 0 | 5.750 | 5.750 | 5.800 | 5.650 | 5.800 | 1,112,000 | 6,387,300 | 5.7440 | 0.677 | 0.677 | 0.683 | 0.665 | 0.683 | 9,444,696 | 0.6763 | 2.68% |
| 2005-01-25 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 516,000 | 2,869,200 | 5.5605 | 0.659 | 0.653 | 0.659 | 0.648 | 0.659 | 4,382,611 | 0.6547 | 0.00% |
| 2005-01-24 | 0 | 5.600 | 5.600 | 5.650 | 5.550 | 5.700 | 288,000 | 1,613,600 | 5.6028 | 0.659 | 0.659 | 0.665 | 0.653 | 0.671 | 2,446,108 | 0.6597 | -0.88% |
| 2005-01-21 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.650 | 331,600 | 1,871,560 | 5.6440 | 0.665 | 0.665 | 0.671 | 0.665 | 0.665 | 2,816,422 | 0.6645 | 0.89% |
| 2005-01-20 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.800 | 2,014,000 | 11,387,000 | 5.6539 | 0.659 | 0.653 | 0.659 | 0.659 | 0.683 | 17,105,772 | 0.6657 | -4.27% |
| 2005-01-19 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 5.900 | 382,000 | 2,235,400 | 5.8518 | 0.689 | 0.683 | 0.689 | 0.689 | 0.695 | 3,244,491 | 0.6890 | 0.86% |
| 2005-01-18 | 0 | 5.800 | 5.800 | 5.850 | 5.750 | 5.850 | 576,000 | 3,342,600 | 5.8031 | 0.683 | 0.683 | 0.689 | 0.677 | 0.689 | 4,892,217 | 0.6832 | -1.69% |
| 2005-01-17 | 0 | 5.900 | 5.800 | 5.850 | 5.850 | 6.000 | 1,442,000 | 8,489,400 | 5.8872 | 0.695 | 0.683 | 0.689 | 0.689 | 0.706 | 12,247,529 | 0.6932 | -0.84% |
| 2005-01-14 | 0 | 5.950 | 5.900 | 5.950 | 5.900 | 6.000 | 342,000 | 2,030,600 | 5.9374 | 0.701 | 0.695 | 0.701 | 0.695 | 0.706 | 2,904,754 | 0.6991 | -0.83% |
| 2005-01-13 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.100 | 246,000 | 1,482,800 | 6.0276 | 0.706 | 0.701 | 0.706 | 0.706 | 0.718 | 2,089,384 | 0.7097 | -1.64% |
| 2005-01-12 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 136,000 | 830,500 | 6.1066 | 0.718 | 0.712 | 0.718 | 0.712 | 0.718 | 1,155,107 | 0.7190 | -0.81% |
| 2005-01-11 | 0 | 6.150 | 6.100 | 6.200 | 6.150 | 6.150 | 118,000 | 725,700 | 6.1500 | 0.724 | 0.718 | 0.730 | 0.724 | 0.724 | 1,002,225 | 0.7241 | 0.00% |
| 2005-01-10 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.200 | 198,000 | 1,221,000 | 6.1667 | 0.724 | 0.724 | 0.730 | 0.718 | 0.730 | 1,681,700 | 0.7261 | 0.00% |
| 2005-01-07 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.350 | 322,000 | 1,994,000 | 6.1925 | 0.724 | 0.724 | 0.730 | 0.718 | 0.748 | 2,734,885 | 0.7291 | -1.60% |
| 2005-01-06 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.300 | 94,000 | 589,600 | 6.2723 | 0.736 | 0.736 | 0.742 | 0.736 | 0.742 | 798,383 | 0.7385 | 0.00% |
| 2005-01-05 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.300 | 756,000 | 4,729,500 | 6.2560 | 0.736 | 0.736 | 0.742 | 0.730 | 0.742 | 6,421,035 | 0.7366 | -2.34% |
| 2005-01-04 | 0 | 6.400 | 6.350 | 6.400 | 6.250 | 6.400 | 428,000 | 2,695,000 | 6.2967 | 0.754 | 0.748 | 0.754 | 0.736 | 0.754 | 3,635,189 | 0.7414 | 1.59% |
| 2005-01-03 | 0 | 6.300 | 6.250 | 6.300 | 6.300 | 6.350 | 182,000 | 1,147,500 | 6.3049 | 0.742 | 0.736 | 0.742 | 0.742 | 0.748 | 1,545,805 | 0.7423 | -0.79% |
| 2004-12-31 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.400 | 94,000 | 596,200 | 6.3426 | 0.748 | 0.748 | 0.754 | 0.742 | 0.754 | 798,383 | 0.7468 | 1.60% |
| 2004-12-30 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.300 | 152,000 | 956,100 | 6.2901 | 0.736 | 0.736 | 0.742 | 0.736 | 0.742 | 1,291,002 | 0.7406 | 0.81% |
| 2004-12-29 | 0 | 6.200 | 6.250 | 6.300 | 6.200 | 6.250 | 102,000 | 634,600 | 6.2216 | 0.730 | 0.736 | 0.742 | 0.730 | 0.736 | 866,330 | 0.7325 | -2.36% |
| 2004-12-28 | 0 | 6.350 | 6.300 | 6.400 | 6.350 | 6.400 | 88,000 | 559,400 | 6.3568 | 0.748 | 0.742 | 0.754 | 0.748 | 0.754 | 747,422 | 0.7484 | -0.78% |
| 2004-12-24 | 0 | 6.400 | 6.350 | 6.450 | 6.400 | 6.400 | 76,000 | 488,500 | 6.4276 | 0.754 | 0.748 | 0.759 | 0.754 | 0.754 | 645,501 | 0.7568 | 0.00% |
| 2004-12-23 | 0 | 6.400 | 6.400 | 6.450 | 6.350 | 6.450 | 174,000 | 1,118,800 | 6.4299 | 0.754 | 0.754 | 0.759 | 0.748 | 0.759 | 1,477,857 | 0.7570 | 0.79% |
| 2004-12-22 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.400 | 52,000 | 332,200 | 6.3885 | 0.748 | 0.748 | 0.754 | 0.748 | 0.754 | 441,658 | 0.7522 | -1.55% |
| 2004-12-21 | 0 | 6.450 | 6.400 | 6.500 | 6.400 | 6.450 | 502,000 | 3,229,800 | 6.4339 | 0.759 | 0.754 | 0.765 | 0.754 | 0.759 | 4,263,703 | 0.7575 | 0.78% |
| 2004-12-20 | 0 | 6.400 | 6.350 | 6.450 | 6.300 | 6.450 | 652,000 | 4,165,000 | 6.3880 | 0.754 | 0.748 | 0.759 | 0.742 | 0.759 | 5,537,718 | 0.7521 | 0.79% |
| 2004-12-17 | 0 | 6.350 | 6.250 | 6.400 | 6.250 | 6.400 | 390,000 | 2,466,100 | 6.3233 | 0.748 | 0.736 | 0.754 | 0.736 | 0.754 | 3,312,438 | 0.7445 | 0.00% |
| 2004-12-16 | 0 | 6.350 | 6.300 | 6.350 | 6.250 | 6.350 | 166,000 | 1,048,500 | 6.3163 | 0.748 | 0.742 | 0.748 | 0.736 | 0.748 | 1,409,910 | 0.7437 | 1.60% |
| 2004-12-15 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.250 | 302,000 | 1,874,870 | 6.2082 | 0.736 | 0.736 | 0.742 | 0.730 | 0.736 | 2,565,016 | 0.7309 | -0.79% |
| 2004-12-14 | 0 | 6.300 | 6.150 | 6.300 | 6.150 | 6.300 | 466,000 | 2,890,700 | 6.2032 | 0.742 | 0.724 | 0.742 | 0.724 | 0.742 | 3,957,939 | 0.7304 | 0.80% |
| 2004-12-13 | 0 | 6.250 | 6.200 | 6.300 | 6.100 | 6.250 | 424,000 | 2,599,800 | 6.1316 | 0.736 | 0.730 | 0.742 | 0.718 | 0.736 | 3,601,215 | 0.7219 | 0.81% |
| 2004-12-10 | 0 | 6.200 | 6.150 | 6.250 | 6.200 | 6.300 | 102,000 | 634,300 | 6.2186 | 0.730 | 0.724 | 0.736 | 0.730 | 0.742 | 866,330 | 0.7322 | -2.36% |
| 2004-12-09 | 0 | 6.350 | 6.250 | 6.350 | 6.200 | 6.350 | 200,000 | 1,253,500 | 6.2675 | 0.748 | 0.736 | 0.748 | 0.730 | 0.748 | 1,698,686 | 0.7379 | 2.42% |
| 2004-12-08 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.250 | 128,000 | 793,200 | 6.1969 | 0.730 | 0.724 | 0.730 | 0.724 | 0.736 | 1,087,159 | 0.7296 | -2.36% |
| 2004-12-07 | 0 | 6.350 | 6.150 | 6.350 | 6.100 | 6.350 | 506,000 | 3,120,300 | 6.1666 | 0.748 | 0.724 | 0.748 | 0.718 | 0.748 | 4,297,677 | 0.7260 | 2.42% |
| 2004-12-06 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.300 | 156,301 | 977,906 | 6.2566 | 0.730 | 0.730 | 0.736 | 0.730 | 0.742 | 1,327,532 | 0.7366 | -0.80% |
| 2004-12-03 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.350 | 252,000 | 1,585,900 | 6.2933 | 0.736 | 0.736 | 0.742 | 0.736 | 0.748 | 2,140,345 | 0.7410 | 0.00% |
| 2004-12-02 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.400 | 746,000 | 4,737,900 | 6.3511 | 0.736 | 0.736 | 0.742 | 0.736 | 0.754 | 6,336,100 | 0.7478 | -1.57% |
| 2004-12-01 | 0 | 6.350 | 6.300 | 6.350 | 6.300 | 6.450 | 1,024,000 | 6,535,400 | 6.3822 | 0.748 | 0.742 | 0.748 | 0.742 | 0.759 | 8,697,274 | 0.7514 | 0.79% |
| 2004-11-30 | 0 | 6.300 | 6.250 | 6.300 | 6.200 | 6.300 | 798,000 | 5,006,700 | 6.2741 | 0.742 | 0.736 | 0.742 | 0.730 | 0.742 | 6,777,759 | 0.7387 | -0.79% |
| 2004-11-29 | 0 | 6.350 | 6.300 | 6.350 | 6.250 | 6.350 | 1,620,000 | 10,229,600 | 6.3146 | 0.748 | 0.742 | 0.748 | 0.736 | 0.748 | 13,759,360 | 0.7435 | 3.25% |
| 2004-11-26 | 0 | 6.150 | 6.100 | 6.150 | 6.100 | 6.250 | 1,794,000 | 11,073,400 | 6.1725 | 0.724 | 0.718 | 0.724 | 0.718 | 0.736 | 15,237,217 | 0.7267 | 0.82% |
| 2004-11-25 | 0 | 6.100 | 6.050 | 6.100 | 5.950 | 6.150 | 1,573,000 | 9,511,800 | 6.0469 | 0.718 | 0.712 | 0.718 | 0.701 | 0.724 | 13,360,169 | 0.7120 | 0.00% |
| 2004-11-24 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.250 | 946,000 | 5,797,100 | 6.1280 | 0.718 | 0.712 | 0.718 | 0.712 | 0.736 | 8,034,787 | 0.7215 | -1.61% |
| 2004-11-23 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.250 | 896,000 | 5,565,800 | 6.2118 | 0.730 | 0.724 | 0.730 | 0.724 | 0.736 | 7,610,115 | 0.7314 | 0.81% |
| 2004-11-22 | 0 | 6.150 | 6.150 | 6.250 | 6.000 | 6.200 | 768,000 | 4,715,800 | 6.1404 | 0.724 | 0.724 | 0.736 | 0.706 | 0.730 | 6,522,956 | 0.7230 | 0.82% |
| 2004-11-19 | 0 | 6.100 | 6.050 | 6.150 | 6.100 | 6.100 | 166,000 | 1,013,000 | 6.1024 | 0.718 | 0.712 | 0.724 | 0.718 | 0.718 | 1,409,910 | 0.7185 | -0.81% |
| 2004-11-18 | 0 | 6.150 | 6.150 | 6.200 | 6.000 | 6.350 | 1,968,000 | 12,125,900 | 6.1615 | 0.724 | 0.724 | 0.730 | 0.706 | 0.748 | 16,715,074 | 0.7254 | 0.82% |
| 2004-11-17 | 0 | 6.100 | 6.050 | 6.100 | 5.800 | 6.150 | 1,448,000 | 8,690,700 | 6.0019 | 0.718 | 0.712 | 0.718 | 0.683 | 0.724 | 12,298,490 | 0.7066 | 5.17% |
| 2004-11-16 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 196,000 | 1,136,700 | 5.7995 | 0.683 | 0.677 | 0.683 | 0.677 | 0.683 | 1,664,713 | 0.6828 | -0.85% |
| 2004-11-15 | 0 | 5.850 | 5.800 | 5.850 | 5.750 | 5.850 | 462,000 | 2,683,600 | 5.8087 | 0.689 | 0.683 | 0.689 | 0.677 | 0.689 | 3,923,966 | 0.6839 | 1.74% |
| 2004-11-12 | 0 | 5.750 | 5.700 | 5.800 | 5.700 | 5.800 | 704,391 | 4,060,429 | 5.7645 | 0.677 | 0.671 | 0.683 | 0.671 | 0.683 | 5,982,697 | 0.6787 | 0.88% |
| 2004-11-11 | 0 | 5.700 | 5.650 | 5.750 | 5.700 | 5.700 | 1,006,000 | 5,734,200 | 5.7000 | 0.671 | 0.665 | 0.677 | 0.671 | 0.671 | 8,544,393 | 0.6711 | 0.88% |
| 2004-11-10 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.750 | 642,000 | 3,660,500 | 5.7017 | 0.665 | 0.665 | 0.671 | 0.665 | 0.677 | 5,452,783 | 0.6713 | -0.88% |
| 2004-11-09 | 0 | 5.700 | 5.700 | 5.750 | 5.550 | 5.700 | 348,000 | 1,976,900 | 5.6807 | 0.671 | 0.671 | 0.677 | 0.653 | 0.671 | 2,955,714 | 0.6688 | 0.88% |
| 2004-11-08 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.750 | 576,000 | 3,240,400 | 5.6257 | 0.665 | 0.665 | 0.671 | 0.659 | 0.677 | 4,892,217 | 0.6624 | 0.00% |
| 2004-11-05 | 0 | 5.650 | 5.600 | 5.650 | 5.650 | 5.750 | 244,000 | 1,385,000 | 5.6762 | 0.665 | 0.659 | 0.665 | 0.665 | 0.677 | 2,072,397 | 0.6683 | -0.88% |
| 2004-11-04 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.800 | 150,000 | 865,400 | 5.7693 | 0.671 | 0.671 | 0.677 | 0.671 | 0.683 | 1,274,015 | 0.6793 | -1.72% |
| 2004-11-03 | 0 | 5.800 | 5.700 | 5.800 | 5.750 | 5.800 | 568,000 | 3,275,100 | 5.7660 | 0.683 | 0.671 | 0.683 | 0.677 | 0.683 | 4,824,269 | 0.6789 | 1.75% |
| 2004-11-02 | 0 | 5.700 | 5.650 | 5.700 | 5.700 | 5.750 | 484,000 | 2,781,900 | 5.7477 | 0.671 | 0.665 | 0.671 | 0.671 | 0.677 | 4,110,821 | 0.6767 | -0.87% |
| 2004-11-01 | 0 | 5.750 | 5.700 | 5.800 | 5.550 | 5.750 | 368,000 | 2,090,800 | 5.6815 | 0.677 | 0.671 | 0.683 | 0.653 | 0.677 | 3,125,583 | 0.6689 | 0.88% |
| 2004-10-29 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.800 | 424,000 | 2,431,400 | 5.7344 | 0.671 | 0.665 | 0.671 | 0.665 | 0.683 | 3,601,215 | 0.6752 | -2.56% |
| 2004-10-28 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.900 | 2,022,000 | 11,852,400 | 5.8617 | 0.689 | 0.689 | 0.695 | 0.683 | 0.695 | 17,173,719 | 0.6901 | 0.86% |
| 2004-10-27 | 0 | 5.800 | 5.800 | 5.850 | 5.650 | 5.850 | 3,146,000 | 18,099,700 | 5.7532 | 0.683 | 0.683 | 0.689 | 0.665 | 0.689 | 26,720,337 | 0.6774 | 4.50% |
| 2004-10-26 | 0 | 5.550 | 5.500 | 5.600 | 5.400 | 5.600 | 552,000 | 3,052,900 | 5.5306 | 0.653 | 0.648 | 0.659 | 0.636 | 0.659 | 4,688,374 | 0.6512 | 3.74% |
| 2004-10-25 | 0 | 5.350 | 5.350 | 5.400 | 5.200 | 5.400 | 2,258,000 | 12,105,400 | 5.3611 | 0.630 | 0.630 | 0.636 | 0.612 | 0.636 | 19,178,169 | 0.6312 | -0.93% |
| 2004-10-21 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 2,160,000 | 11,649,100 | 5.3931 | 0.636 | 0.630 | 0.636 | 0.630 | 0.636 | 18,345,813 | 0.6350 | -0.92% |
| 2004-10-20 | 0 | 5.450 | 5.400 | 5.450 | 5.300 | 5.700 | 2,844,000 | 15,709,800 | 5.5238 | 0.642 | 0.636 | 0.642 | 0.624 | 0.671 | 24,155,321 | 0.6504 | -5.22% |
| 2004-10-19 | 0 | 5.750 | 5.750 | 5.800 | 5.700 | 5.800 | 1,030,000 | 5,924,600 | 5.7520 | 0.677 | 0.677 | 0.683 | 0.671 | 0.683 | 8,748,235 | 0.6772 | -0.86% |
| 2004-10-18 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.850 | 566,000 | 3,305,000 | 5.8392 | 0.683 | 0.683 | 0.695 | 0.683 | 0.689 | 4,807,283 | 0.6875 | -0.85% |
| 2004-10-15 | 0 | 5.850 | 5.800 | 5.900 | 5.750 | 5.850 | 254,000 | 1,471,200 | 5.7921 | 0.689 | 0.683 | 0.695 | 0.677 | 0.689 | 2,157,332 | 0.6820 | -0.85% |
| 2004-10-14 | 0 | 5.900 | 5.850 | 5.900 | 5.800 | 5.900 | 428,000 | 2,502,200 | 5.8463 | 0.695 | 0.689 | 0.695 | 0.683 | 0.695 | 3,635,189 | 0.6883 | 0.85% |
| 2004-10-13 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.950 | 428,000 | 2,516,100 | 5.8787 | 0.689 | 0.689 | 0.695 | 0.689 | 0.701 | 3,635,189 | 0.6922 | -3.31% |
| 2004-10-12 | 0 | 6.050 | 6.000 | 6.100 | 5.950 | 6.050 | 348,000 | 2,099,500 | 6.0330 | 0.712 | 0.706 | 0.718 | 0.701 | 0.712 | 2,955,714 | 0.7103 | 0.83% |
| 2004-10-11 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.000 | 424,000 | 2,538,100 | 5.9861 | 0.706 | 0.706 | 0.712 | 0.701 | 0.706 | 3,601,215 | 0.7048 | 0.00% |
| 2004-10-08 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.000 | 270,000 | 1,605,900 | 5.9478 | 0.706 | 0.701 | 0.706 | 0.695 | 0.706 | 2,293,227 | 0.7003 | -0.83% |
| 2004-10-07 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.050 | 168,000 | 1,012,200 | 6.0250 | 0.712 | 0.706 | 0.712 | 0.706 | 0.712 | 1,426,897 | 0.7094 | 0.83% |
| 2004-10-06 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.100 | 738,000 | 4,452,600 | 6.0333 | 0.706 | 0.701 | 0.706 | 0.706 | 0.718 | 6,268,153 | 0.7104 | -0.83% |
| 2004-10-05 | 0 | 6.050 | 6.000 | 6.050 | 5.900 | 6.050 | 1,082,000 | 6,518,200 | 6.0242 | 0.712 | 0.706 | 0.712 | 0.695 | 0.712 | 9,189,893 | 0.7093 | 3.42% |
| 2004-10-04 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 6.050 | 2,224,000 | 13,119,200 | 5.8989 | 0.689 | 0.689 | 0.695 | 0.683 | 0.712 | 18,889,393 | 0.6945 | -1.68% |
| 2004-09-30 | 0 | 5.950 | 5.850 | 5.950 | 5.900 | 6.150 | 720,000 | 4,363,600 | 6.0606 | 0.701 | 0.689 | 0.701 | 0.695 | 0.724 | 6,115,271 | 0.7136 | -1.65% |
| 2004-09-28 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 158,000 | 958,300 | 6.0652 | 0.712 | 0.712 | 0.718 | 0.712 | 0.718 | 1,341,962 | 0.7141 | 0.00% |
| 2004-09-27 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 94,000 | 569,700 | 6.0606 | 0.712 | 0.712 | 0.718 | 0.712 | 0.718 | 798,383 | 0.7136 | 0.00% |
| 2004-09-24 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.150 | 948,000 | 5,752,900 | 6.0685 | 0.712 | 0.712 | 0.718 | 0.712 | 0.724 | 8,051,774 | 0.7145 | -0.82% |
| 2004-09-23 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.200 | 1,544,000 | 9,500,943 | 6.1535 | 0.718 | 0.718 | 0.730 | 0.718 | 0.730 | 13,113,859 | 0.7245 | 0.00% |
| 2004-09-22 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.350 | 3,518,000 | 21,657,800 | 6.1563 | 0.718 | 0.712 | 0.718 | 0.712 | 0.748 | 29,879,894 | 0.7248 | -6.15% |
| 2004-09-21 | 0 | 6.500 | 6.400 | 6.500 | 6.300 | 6.600 | 674,000 | 4,368,900 | 6.4820 | 0.765 | 0.754 | 0.765 | 0.742 | 0.777 | 5,724,573 | 0.7632 | 2.36% |
| 2004-09-20 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.400 | 188,000 | 1,186,100 | 6.3090 | 0.748 | 0.748 | 0.754 | 0.742 | 0.754 | 1,596,765 | 0.7428 | -0.78% |
| 2004-09-17 | 0 | 6.400 | 6.350 | 6.450 | 6.350 | 6.450 | 528,000 | 3,368,200 | 6.3792 | 0.754 | 0.748 | 0.759 | 0.748 | 0.759 | 4,484,532 | 0.7511 | 0.00% |
| 2004-09-16 | 0 | 6.400 | 6.350 | 6.500 | 6.150 | 6.400 | 900,000 | 5,653,600 | 6.2818 | 0.754 | 0.748 | 0.765 | 0.724 | 0.754 | 7,644,089 | 0.7396 | 3.23% |
| 2004-09-15 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.200 | 294,000 | 1,822,800 | 6.2000 | 0.730 | 0.730 | 0.742 | 0.730 | 0.730 | 2,497,069 | 0.7300 | 0.00% |
| 2004-09-14 | 0 | 6.200 | 6.200 | 6.250 | 6.150 | 6.250 | 426,000 | 2,639,300 | 6.1955 | 0.730 | 0.730 | 0.736 | 0.724 | 0.736 | 3,618,202 | 0.7295 | 0.00% |
| 2004-09-13 | 0 | 6.200 | 6.200 | 6.250 | 6.150 | 6.300 | 1,190,000 | 7,368,800 | 6.1923 | 0.730 | 0.730 | 0.736 | 0.724 | 0.742 | 10,107,184 | 0.7291 | -0.80% |
| 2004-09-10 | 0 | 6.250 | 6.250 | 6.300 | 6.150 | 6.250 | 1,126,000 | 6,971,600 | 6.1915 | 0.736 | 0.736 | 0.742 | 0.724 | 0.736 | 9,563,604 | 0.7290 | -0.79% |
| 2004-09-09 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 309,510 | 1,946,160 | 6.2879 | 0.742 | 0.736 | 0.742 | 0.736 | 0.742 | 2,628,802 | 0.7403 | 1.61% |
| 2004-09-08 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.600 | 2,558,000 | 16,039,200 | 6.2702 | 0.730 | 0.724 | 0.730 | 0.724 | 0.777 | 21,726,199 | 0.7382 | -6.06% |
| 2004-09-07 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.650 | 712,000 | 4,702,500 | 6.6046 | 0.777 | 0.771 | 0.777 | 0.771 | 0.783 | 6,047,324 | 0.7776 | 0.00% |
| 2004-09-06 | 0 | 6.600 | 6.550 | 6.600 | 6.400 | 6.600 | 228,000 | 1,482,300 | 6.5013 | 0.777 | 0.771 | 0.777 | 0.754 | 0.777 | 1,936,502 | 0.7655 | 2.33% |
| 2004-09-03 | 0 | 6.450 | 6.400 | 6.450 | 6.300 | 6.600 | 448,000 | 2,889,400 | 6.4496 | 0.759 | 0.754 | 0.759 | 0.742 | 0.777 | 3,805,058 | 0.7594 | -0.77% |
| 2004-09-02 | 0 | 6.500 | 6.450 | 6.500 | 6.400 | 6.500 | 376,000 | 2,415,400 | 6.4239 | 0.765 | 0.759 | 0.765 | 0.754 | 0.765 | 3,193,530 | 0.7563 | 1.56% |
| 2004-09-01 | 0 | 6.400 | 6.400 | 6.450 | 6.150 | 6.450 | 950,000 | 6,014,100 | 6.3306 | 0.754 | 0.754 | 0.759 | 0.724 | 0.759 | 8,068,760 | 0.7454 | 4.07% |
| 2004-08-31 | 0 | 6.150 | 6.150 | 6.200 | 6.050 | 6.150 | 194,000 | 1,187,500 | 6.1211 | 0.724 | 0.724 | 0.730 | 0.712 | 0.724 | 1,647,726 | 0.7207 | 2.50% |
| 2004-08-30 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 1,010,000 | 6,067,300 | 6.0072 | 0.706 | 0.706 | 0.712 | 0.706 | 0.712 | 8,578,366 | 0.7073 | -0.83% |
| 2004-08-27 | 0 | 6.050 | 6.050 | 6.150 | 6.050 | 6.200 | 206,000 | 1,254,300 | 6.0888 | 0.712 | 0.712 | 0.724 | 0.712 | 0.730 | 1,749,647 | 0.7169 | -2.42% |
| 2004-08-26 | 0 | 6.200 | 6.200 | 6.250 | 6.100 | 6.200 | 307,400 | 1,891,900 | 6.1545 | 0.730 | 0.730 | 0.736 | 0.718 | 0.730 | 2,610,881 | 0.7246 | 3.33% |
| 2004-08-25 | 0 | 6.000 | 6.050 | 6.100 | 5.950 | 6.200 | 2,511,609 | 15,367,910 | 6.1188 | 0.706 | 0.712 | 0.718 | 0.701 | 0.730 | 21,332,180 | 0.7204 | -4.76% |
| 2004-08-24 | 0 | 6.300 | 6.300 | 6.350 | 6.050 | 6.350 | 1,498,000 | 9,132,600 | 6.0965 | 0.742 | 0.742 | 0.748 | 0.712 | 0.748 | 12,723,161 | 0.7178 | 3.28% |
| 2004-08-23 | 0 | 6.100 | 6.000 | 6.100 | 6.000 | 6.100 | 59,000 | 355,500 | 6.0254 | 0.718 | 0.706 | 0.718 | 0.706 | 0.718 | 501,112 | 0.7094 | 1.67% |
| 2004-08-20 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.100 | 114,000 | 687,400 | 6.0298 | 0.706 | 0.706 | 0.712 | 0.706 | 0.718 | 968,251 | 0.7099 | -0.83% |
| 2004-08-19 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 300,000 | 1,828,400 | 6.0947 | 0.712 | 0.712 | 0.718 | 0.712 | 0.718 | 2,548,030 | 0.7176 | -0.82% |
| 2004-08-18 | 0 | 6.100 | 6.050 | 6.100 | 6.000 | 6.100 | 364,000 | 2,211,600 | 6.0758 | 0.718 | 0.712 | 0.718 | 0.706 | 0.718 | 3,091,609 | 0.7154 | 0.83% |
| 2004-08-17 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 672,000 | 4,077,000 | 6.0670 | 0.712 | 0.712 | 0.718 | 0.712 | 0.718 | 5,707,586 | 0.7143 | 0.83% |
| 2004-08-16 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.150 | 456,000 | 2,754,700 | 6.0410 | 0.706 | 0.701 | 0.706 | 0.706 | 0.724 | 3,873,005 | 0.7113 | -0.83% |
| 2004-08-13 | 0 | 6.050 | 6.000 | 6.100 | 6.050 | 6.150 | 64,000 | 388,100 | 6.0641 | 0.712 | 0.706 | 0.718 | 0.712 | 0.724 | 543,580 | 0.7140 | -1.63% |
| 2004-08-12 | 0 | 6.150 | 6.100 | 6.150 | 6.050 | 6.150 | 108,000 | 655,900 | 6.0731 | 0.724 | 0.718 | 0.724 | 0.712 | 0.724 | 917,291 | 0.7150 | 2.50% |
| 2004-08-11 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.150 | 344,000 | 2,089,900 | 6.0753 | 0.706 | 0.706 | 0.712 | 0.706 | 0.724 | 2,921,741 | 0.7153 | -0.83% |
| 2004-08-10 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.200 | 624,000 | 3,819,300 | 6.1207 | 0.712 | 0.706 | 0.712 | 0.712 | 0.730 | 5,299,902 | 0.7206 | -2.42% |
| 2004-08-09 | 0 | 6.200 | 6.150 | 6.250 | 6.150 | 6.250 | 254,000 | 1,576,200 | 6.2055 | 0.730 | 0.724 | 0.736 | 0.724 | 0.736 | 2,157,332 | 0.7306 | 0.81% |
| 2004-08-06 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.300 | 1,684,000 | 10,485,800 | 6.2267 | 0.724 | 0.724 | 0.730 | 0.724 | 0.730 | 14,535,508 | 0.7214 | 0.00% |
| 2004-08-05 | 0 | 6.250 | 6.200 | 6.250 | 6.150 | 6.250 | 7,866,000 | 48,976,800 | 6.2264 | 0.724 | 0.718 | 0.724 | 0.713 | 0.724 | 67,895,667 | 0.7214 | 3.31% |
| 2004-08-04 | 0 | 6.050 | 6.050 | 6.150 | 6.000 | 6.300 | 6,516,000 | 40,476,900 | 6.2119 | 0.701 | 0.701 | 0.713 | 0.695 | 0.730 | 56,243,092 | 0.7197 | -3.20% |
| 2004-08-03 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.300 | 2,390,000 | 14,980,400 | 6.2679 | 0.724 | 0.724 | 0.730 | 0.718 | 0.730 | 20,629,372 | 0.7262 | -0.79% |
| 2004-08-02 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.400 | 3,663,000 | 23,294,100 | 6.3593 | 0.730 | 0.730 | 0.736 | 0.730 | 0.741 | 31,617,318 | 0.7368 | -3.82% |
| 2004-07-30 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.650 | 254,000 | 1,666,300 | 6.5602 | 0.759 | 0.753 | 0.759 | 0.753 | 0.770 | 2,192,410 | 0.7600 | 2.34% |
| 2004-07-29 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.500 | 434,000 | 2,798,100 | 6.4472 | 0.741 | 0.741 | 0.753 | 0.741 | 0.753 | 3,746,087 | 0.7469 | -3.76% |
| 2004-07-28 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.700 | 104,000 | 691,400 | 6.6481 | 0.770 | 0.770 | 0.776 | 0.765 | 0.776 | 897,680 | 0.7702 | 0.00% |
| 2004-07-27 | 0 | 6.650 | 6.550 | 6.650 | 6.600 | 6.650 | 132,000 | 873,700 | 6.6189 | 0.770 | 0.759 | 0.770 | 0.765 | 0.770 | 1,139,363 | 0.7668 | -1.48% |
| 2004-07-26 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.850 | 14,000 | 94,900 | 6.7786 | 0.782 | 0.782 | 0.788 | 0.782 | 0.794 | 120,842 | 0.7853 | -1.46% |
| 2004-07-23 | 0 | 6.850 | 6.800 | 6.850 | 6.750 | 6.950 | 351,000 | 2,405,000 | 6.8519 | 0.794 | 0.788 | 0.794 | 0.782 | 0.805 | 3,029,669 | 0.7938 | 1.48% |
| 2004-07-22 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.750 | 68,000 | 457,000 | 6.7206 | 0.782 | 0.776 | 0.782 | 0.776 | 0.782 | 586,944 | 0.7786 | -0.74% |
| 2004-07-21 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.800 | 72,000 | 488,600 | 6.7861 | 0.788 | 0.788 | 0.794 | 0.782 | 0.788 | 621,471 | 0.7862 | 0.74% |
| 2004-07-20 | 0 | 6.750 | 6.750 | 6.900 | 6.750 | 6.750 | 42,000 | 283,500 | 6.7500 | 0.782 | 0.782 | 0.799 | 0.782 | 0.782 | 362,525 | 0.7820 | 0.00% |
| 2004-07-19 | 0 | 6.750 | 6.750 | 6.900 | 6.700 | 6.750 | 62,000 | 418,200 | 6.7452 | 0.782 | 0.782 | 0.799 | 0.776 | 0.782 | 535,155 | 0.7815 | 0.00% |
| 2004-07-16 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.800 | 64,000 | 433,700 | 6.7766 | 0.782 | 0.782 | 0.788 | 0.782 | 0.788 | 552,418 | 0.7851 | 0.00% |
| 2004-07-15 | 0 | 6.750 | 6.700 | 6.800 | 6.700 | 6.900 | 2,074,000 | 14,042,900 | 6.7709 | 0.782 | 0.776 | 0.788 | 0.776 | 0.799 | 17,901,807 | 0.7844 | -1.46% |
| 2004-07-14 | 0 | 6.850 | 6.800 | 6.950 | 6.850 | 6.950 | 138,000 | 948,900 | 6.8761 | 0.794 | 0.788 | 0.805 | 0.794 | 0.805 | 1,191,152 | 0.7966 | 0.00% |
| 2004-07-13 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 7.000 | 660,000 | 4,524,400 | 6.8552 | 0.794 | 0.794 | 0.799 | 0.788 | 0.811 | 5,696,814 | 0.7942 | -2.14% |
| 2004-07-12 | 0 | 7.000 | 6.950 | 7.050 | 7.000 | 7.000 | 288,000 | 2,016,000 | 7.0000 | 0.811 | 0.805 | 0.817 | 0.811 | 0.811 | 2,485,883 | 0.8110 | 0.00% |
| 2004-07-09 | 0 | 7.000 | 7.000 | 7.050 | 6.950 | 7.050 | 324,000 | 2,267,000 | 6.9969 | 0.811 | 0.811 | 0.817 | 0.805 | 0.817 | 2,796,618 | 0.8106 | 0.72% |
| 2004-07-08 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.050 | 1,000,000 | 6,985,400 | 6.9854 | 0.805 | 0.805 | 0.811 | 0.805 | 0.817 | 8,631,537 | 0.8093 | 0.00% |
| 2004-07-07 | 0 | 6.950 | 6.900 | 6.950 | 6.850 | 6.950 | 1,033,633 | 7,137,949 | 6.9057 | 0.805 | 0.799 | 0.805 | 0.794 | 0.805 | 8,921,841 | 0.8001 | 0.00% |
| 2004-07-06 | 0 | 6.950 | 6.900 | 7.000 | 6.400 | 7.250 | 2,316,000 | 16,077,700 | 6.9420 | 0.805 | 0.799 | 0.811 | 0.741 | 0.840 | 19,990,639 | 0.8043 | -0.71% |
| 2004-07-05 | 0 | 7.000 | 6.900 | 7.000 | 6.950 | 7.100 | 426,000 | 2,980,300 | 6.9960 | 0.811 | 0.799 | 0.811 | 0.805 | 0.823 | 3,677,035 | 0.8105 | -1.41% |
| 2004-07-02 | 0 | 7.100 | 7.000 | 7.100 | 6.950 | 7.100 | 754,000 | 5,300,300 | 7.0296 | 0.823 | 0.811 | 0.823 | 0.805 | 0.823 | 6,508,179 | 0.8144 | 1.43% |
| 2004-06-30 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.100 | 648,000 | 4,559,700 | 7.0366 | 0.811 | 0.805 | 0.811 | 0.805 | 0.823 | 5,593,236 | 0.8152 | 0.72% |
| 2004-06-29 | 0 | 6.950 | 6.900 | 7.000 | 6.800 | 7.050 | 1,912,000 | 13,301,400 | 6.9568 | 0.805 | 0.799 | 0.811 | 0.788 | 0.817 | 16,503,498 | 0.8060 | 2.96% |
| 2004-06-28 | 0 | 6.750 | 6.700 | 6.800 | 6.450 | 6.850 | 950,000 | 6,398,600 | 6.7354 | 0.782 | 0.776 | 0.788 | 0.747 | 0.794 | 8,199,960 | 0.7803 | 4.65% |
| 2004-06-25 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.500 | 302,000 | 1,949,334 | 6.4547 | 0.747 | 0.747 | 0.753 | 0.741 | 0.753 | 2,606,724 | 0.7478 | 0.78% |
| 2004-06-24 | 0 | 6.400 | 6.400 | 6.450 | 6.200 | 6.500 | 768,000 | 4,922,600 | 6.4096 | 0.741 | 0.741 | 0.747 | 0.718 | 0.753 | 6,629,020 | 0.7426 | 4.92% |
| 2004-06-23 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.100 | 86,000 | 524,500 | 6.0988 | 0.707 | 0.707 | 0.713 | 0.707 | 0.707 | 742,312 | 0.7066 | 0.00% |
| 2004-06-21 | 0 | 6.100 | 6.050 | 6.100 | 6.000 | 6.200 | 230,000 | 1,410,000 | 6.1304 | 0.707 | 0.701 | 0.707 | 0.695 | 0.718 | 1,985,253 | 0.7102 | 2.52% |
| 2004-06-18 | 0 | 5.950 | 5.900 | 6.050 | 5.750 | 6.000 | 1,117,000 | 6,557,500 | 5.8706 | 0.689 | 0.684 | 0.701 | 0.666 | 0.695 | 9,641,426 | 0.6801 | -1.65% |
| 2004-06-17 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.350 | 842,000 | 5,167,800 | 6.1375 | 0.701 | 0.701 | 0.707 | 0.701 | 0.736 | 7,267,754 | 0.7111 | -3.97% |
| 2004-06-16 | 0 | 6.300 | 6.300 | 6.500 | 6.300 | 6.500 | 282,000 | 1,794,100 | 6.3621 | 0.730 | 0.730 | 0.753 | 0.730 | 0.753 | 2,434,093 | 0.7371 | -1.56% |
| 2004-06-15 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.550 | 210,000 | 1,360,100 | 6.4767 | 0.741 | 0.736 | 0.741 | 0.741 | 0.759 | 1,812,623 | 0.7503 | -2.29% |
| 2004-06-14 | 0 | 6.550 | 6.500 | 6.550 | 6.550 | 6.800 | 518,000 | 3,433,700 | 6.6288 | 0.759 | 0.753 | 0.759 | 0.759 | 0.788 | 4,471,136 | 0.7680 | -2.96% |
| 2004-06-11 | 0 | 6.750 | 6.700 | 6.750 | 6.650 | 6.750 | 228,000 | 1,533,200 | 6.7246 | 0.782 | 0.776 | 0.782 | 0.770 | 0.782 | 1,967,990 | 0.7791 | 0.00% |
| 2004-06-10 | 0 | 6.750 | 6.650 | 6.750 | 6.600 | 6.750 | 176,000 | 1,181,100 | 6.7108 | 0.782 | 0.770 | 0.782 | 0.765 | 0.782 | 1,519,150 | 0.7775 | -0.74% |
| 2004-06-09 | 0 | 6.800 | 6.750 | 6.800 | 6.700 | 6.950 | 740,000 | 5,012,700 | 6.7739 | 0.788 | 0.782 | 0.788 | 0.776 | 0.805 | 6,387,337 | 0.7848 | 1.49% |
| 2004-06-08 | 0 | 6.700 | 6.650 | 6.750 | 6.650 | 6.800 | 634,000 | 4,281,400 | 6.7530 | 0.776 | 0.770 | 0.782 | 0.770 | 0.788 | 5,472,394 | 0.7824 | -1.47% |
| 2004-06-07 | 0 | 6.800 | 6.750 | 6.850 | 6.300 | 6.850 | 1,162,000 | 7,807,100 | 6.7187 | 0.788 | 0.782 | 0.794 | 0.730 | 0.794 | 10,029,846 | 0.7784 | 7.94% |
| 2004-06-04 | 0 | 6.300 | 6.300 | 6.350 | 6.150 | 6.400 | 634,000 | 3,989,094 | 6.2919 | 0.730 | 0.730 | 0.736 | 0.713 | 0.741 | 5,472,394 | 0.7289 | 4.13% |
| 2004-06-03 | 0 | 6.050 | 6.050 | 6.150 | 6.050 | 6.450 | 434,000 | 2,705,400 | 6.2336 | 0.701 | 0.701 | 0.713 | 0.701 | 0.747 | 3,746,087 | 0.7222 | -6.20% |
| 2004-06-02 | 0 | 6.450 | 6.400 | 6.500 | 6.350 | 6.500 | 122,000 | 784,000 | 6.4262 | 0.747 | 0.741 | 0.753 | 0.736 | 0.753 | 1,053,047 | 0.7445 | 0.00% |
| 2004-06-01 | 0 | 6.450 | 6.350 | 6.500 | 6.350 | 6.550 | 456,000 | 2,964,500 | 6.5011 | 0.747 | 0.736 | 0.753 | 0.736 | 0.759 | 3,935,981 | 0.7532 | -1.53% |
| 2004-05-31 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.650 | 3,162,000 | 20,752,136 | 6.5630 | 0.759 | 0.753 | 0.759 | 0.753 | 0.770 | 27,292,919 | 0.7603 | -1.50% |
| 2004-05-28 | 0 | 6.650 | 6.650 | 6.800 | 6.600 | 6.850 | 902,000 | 6,086,300 | 6.7476 | 0.770 | 0.770 | 0.788 | 0.765 | 0.794 | 7,785,646 | 0.7817 | 3.91% |
| 2004-05-27 | 0 | 6.400 | 6.400 | 6.450 | 6.200 | 6.450 | 676,000 | 4,312,300 | 6.3791 | 0.741 | 0.741 | 0.747 | 0.718 | 0.747 | 5,834,919 | 0.7391 | 4.92% |
| 2004-05-25 | 0 | 6.100 | 6.050 | 6.100 | 5.950 | 6.100 | 290,000 | 1,748,900 | 6.0307 | 0.707 | 0.701 | 0.707 | 0.689 | 0.707 | 2,503,146 | 0.6987 | 0.83% |
| 2004-05-24 | 0 | 6.050 | 6.050 | 6.100 | 5.800 | 6.050 | 244,000 | 1,458,100 | 5.9758 | 0.701 | 0.701 | 0.707 | 0.672 | 0.701 | 2,106,095 | 0.6923 | 0.83% |
| 2004-05-21 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.100 | 492,000 | 2,944,900 | 5.9856 | 0.695 | 0.689 | 0.695 | 0.684 | 0.707 | 4,246,716 | 0.6935 | 1.69% |
| 2004-05-20 | 0 | 5.900 | 5.850 | 5.950 | 5.800 | 6.000 | 348,000 | 2,064,900 | 5.9336 | 0.684 | 0.678 | 0.689 | 0.672 | 0.695 | 3,003,775 | 0.6874 | -1.67% |
| 2004-05-19 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.200 | 894,000 | 5,341,900 | 5.9753 | 0.695 | 0.689 | 0.695 | 0.684 | 0.718 | 7,716,594 | 0.6923 | 4.35% |
| 2004-05-18 | 0 | 5.750 | 5.750 | 5.800 | 5.200 | 5.800 | 728,000 | 4,047,700 | 5.5600 | 0.666 | 0.666 | 0.672 | 0.602 | 0.672 | 6,283,759 | 0.6442 | 11.65% |
| 2004-05-17 | 0 | 5.150 | 5.100 | 5.200 | 5.100 | 5.850 | 2,138,000 | 11,218,200 | 5.2471 | 0.597 | 0.591 | 0.602 | 0.591 | 0.678 | 18,454,225 | 0.6079 | -11.97% |
| 2004-05-14 | 0 | 5.850 | 5.800 | 6.000 | 5.800 | 6.400 | 2,628,282 | 15,807,592 | 6.0144 | 0.678 | 0.672 | 0.695 | 0.672 | 0.741 | 22,686,112 | 0.6968 | -8.59% |
| 2004-05-13 | 0 | 6.400 | 6.400 | 6.450 | 6.350 | 6.600 | 630,000 | 4,098,500 | 6.5056 | 0.741 | 0.741 | 0.747 | 0.736 | 0.765 | 5,437,868 | 0.7537 | -3.03% |
| 2004-05-12 | 0 | 6.600 | 6.500 | 6.600 | 6.450 | 6.800 | 864,000 | 5,671,800 | 6.5646 | 0.765 | 0.753 | 0.765 | 0.747 | 0.788 | 7,457,648 | 0.7605 | -1.49% |
| 2004-05-11 | 0 | 6.700 | 6.650 | 6.700 | 6.450 | 6.700 | 882,000 | 5,797,400 | 6.5730 | 0.776 | 0.770 | 0.776 | 0.747 | 0.776 | 7,613,015 | 0.7615 | 3.88% |
| 2004-05-10 | 0 | 6.450 | 6.450 | 6.600 | 6.400 | 6.950 | 2,704,000 | 17,736,200 | 6.5592 | 0.747 | 0.747 | 0.765 | 0.741 | 0.805 | 23,339,675 | 0.7599 | -7.86% |
| 2004-05-07 | 0 | 7.000 | 6.950 | 7.150 | 6.950 | 7.100 | 74,000 | 516,100 | 6.9743 | 0.811 | 0.805 | 0.828 | 0.805 | 0.823 | 638,734 | 0.8080 | 0.72% |
| 2004-05-06 | 0 | 6.950 | 6.900 | 7.000 | 6.950 | 7.000 | 584,000 | 4,058,900 | 6.9502 | 0.805 | 0.799 | 0.811 | 0.805 | 0.811 | 5,040,817 | 0.8052 | -0.71% |
| 2004-05-05 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.100 | 654,000 | 4,565,000 | 6.9801 | 0.811 | 0.805 | 0.811 | 0.799 | 0.823 | 5,645,025 | 0.8087 | -2.10% |
| 2004-05-04 | 0 | 7.150 | 7.150 | 7.200 | 7.100 | 7.200 | 258,000 | 1,839,400 | 7.1295 | 0.828 | 0.828 | 0.834 | 0.823 | 0.834 | 2,226,936 | 0.8260 | -0.69% |
| 2004-05-03 | 0 | 7.200 | 7.150 | 7.200 | 7.100 | 7.200 | 82,000 | 587,500 | 7.1646 | 0.834 | 0.828 | 0.834 | 0.823 | 0.834 | 707,786 | 0.8301 | 0.70% |
| 2004-04-30 | 0 | 7.150 | 7.100 | 7.150 | 7.000 | 7.150 | 234,000 | 1,656,000 | 7.0769 | 0.828 | 0.823 | 0.828 | 0.811 | 0.828 | 2,019,780 | 0.8199 | 0.70% |
| 2004-04-29 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.150 | 455,930 | 3,245,217 | 7.1178 | 0.823 | 0.823 | 0.828 | 0.823 | 0.828 | 3,935,376 | 0.8246 | -0.70% |
| 2004-04-28 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.200 | 128,000 | 915,700 | 7.1539 | 0.828 | 0.828 | 0.834 | 0.828 | 0.834 | 1,104,837 | 0.8288 | -1.38% |
| 2004-04-27 | 0 | 7.250 | 7.250 | 7.300 | 7.150 | 7.250 | 336,000 | 2,418,050 | 7.1966 | 0.840 | 0.840 | 0.846 | 0.828 | 0.840 | 2,900,196 | 0.8338 | 2.11% |
| 2004-04-26 | 0 | 7.100 | 7.100 | 7.150 | 7.050 | 7.150 | 462,000 | 3,283,600 | 7.1074 | 0.823 | 0.823 | 0.828 | 0.817 | 0.828 | 3,987,770 | 0.8234 | -1.39% |
| 2004-04-23 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.250 | 768,000 | 5,526,600 | 7.1961 | 0.834 | 0.834 | 0.840 | 0.828 | 0.840 | 6,629,020 | 0.8337 | 1.41% |
| 2004-04-22 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.100 | 230,000 | 1,633,000 | 7.1000 | 0.823 | 0.823 | 0.828 | 0.823 | 0.823 | 1,985,253 | 0.8226 | 0.00% |
| 2004-04-21 | 0 | 7.100 | 7.100 | 7.150 | 6.950 | 7.150 | 786,000 | 5,519,900 | 7.0228 | 0.823 | 0.823 | 0.828 | 0.805 | 0.828 | 6,784,388 | 0.8136 | 0.00% |
| 2004-04-20 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.250 | 849,208 | 6,007,235 | 7.0739 | 0.823 | 0.817 | 0.823 | 0.811 | 0.840 | 7,329,970 | 0.8195 | 0.00% |
| 2004-04-19 | 0 | 7.100 | 7.050 | 7.150 | 7.100 | 7.250 | 714,000 | 5,101,400 | 7.1448 | 0.823 | 0.817 | 0.828 | 0.823 | 0.840 | 6,162,917 | 0.8278 | -2.07% |
| 2004-04-16 | 0 | 7.250 | 7.200 | 7.300 | 7.150 | 7.300 | 494,000 | 3,583,600 | 7.2543 | 0.840 | 0.834 | 0.846 | 0.828 | 0.846 | 4,263,979 | 0.8404 | 1.40% |
| 2004-04-15 | 0 | 7.150 | 7.100 | 7.150 | 7.000 | 7.200 | 1,852,000 | 13,119,700 | 7.0841 | 0.828 | 0.823 | 0.828 | 0.811 | 0.834 | 15,985,606 | 0.8207 | 0.00% |
| 2004-04-14 | 0 | 7.150 | 7.100 | 7.150 | 7.150 | 7.300 | 784,000 | 5,652,000 | 7.2092 | 0.828 | 0.823 | 0.828 | 0.828 | 0.846 | 6,767,125 | 0.8352 | -3.38% |
| 2004-04-13 | 0 | 7.400 | 7.350 | 7.450 | 7.400 | 7.650 | 370,000 | 2,779,000 | 7.5108 | 0.857 | 0.852 | 0.863 | 0.857 | 0.886 | 3,193,669 | 0.8702 | -1.33% |
| 2004-04-08 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 7.500 | 1,154,000 | 8,583,800 | 7.4383 | 0.869 | 0.869 | 0.875 | 0.857 | 0.869 | 9,960,793 | 0.8618 | 0.67% |
| 2004-04-07 | 0 | 7.450 | 7.400 | 7.450 | 7.350 | 7.750 | 2,032,000 | 15,209,100 | 7.4848 | 0.863 | 0.857 | 0.863 | 0.852 | 0.898 | 17,539,282 | 0.8671 | -5.10% |
| 2004-04-06 | 0 | 7.850 | 7.800 | 7.850 | 7.750 | 7.950 | 1,920,625 | 15,065,138 | 7.8439 | 0.909 | 0.904 | 0.909 | 0.898 | 0.921 | 16,577,945 | 0.9087 | 3.29% |
| 2004-04-02 | 0 | 7.600 | 7.700 | 7.750 | 7.450 | 7.700 | 940,000 | 7,093,200 | 7.5460 | 0.880 | 0.892 | 0.898 | 0.863 | 0.892 | 8,113,644 | 0.8742 | 2.70% |
| 2004-04-01 | 0 | 7.400 | 7.350 | 7.400 | 7.400 | 7.650 | 1,000,000 | 7,507,710 | 7.5077 | 0.857 | 0.852 | 0.857 | 0.857 | 0.886 | 8,631,537 | 0.8698 | -2.63% |
| 2004-03-31 | 0 | 7.600 | 7.550 | 7.600 | 7.300 | 7.750 | 4,758,000 | 35,746,000 | 7.5128 | 0.880 | 0.875 | 0.880 | 0.846 | 0.898 | 41,068,851 | 0.8704 | 6.29% |
| 2004-03-30 | 0 | 7.150 | 7.100 | 7.200 | 6.750 | 7.150 | 3,880,000 | 27,157,900 | 6.9995 | 0.828 | 0.823 | 0.834 | 0.782 | 0.828 | 33,490,362 | 0.8109 | 6.72% |
| 2004-03-29 | 0 | 6.700 | 6.700 | 6.800 | 6.600 | 7.000 | 58,338,000 | 394,046,200 | 6.7545 | 0.776 | 0.776 | 0.788 | 0.765 | 0.811 | 503,546,581 | 0.7825 | -5.63% |
| 2004-03-26 | 1 | - | - | - | - | - | 0 | 0 | - | 0.823 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-25 | 0 | 7.100 | 7.150 | 7.200 | 7.000 | 7.350 | 920,000 | 6,587,800 | 7.1607 | 0.823 | 0.828 | 0.834 | 0.811 | 0.852 | 7,941,014 | 0.8296 | -3.40% |
| 2004-03-24 | 0 | 7.350 | 7.250 | 7.350 | 7.250 | 7.350 | 758,000 | 5,537,200 | 7.3050 | 0.852 | 0.840 | 0.852 | 0.840 | 0.852 | 6,542,705 | 0.8463 | 2.08% |
| 2004-03-23 | 0 | 7.200 | 7.150 | 7.200 | 7.050 | 7.200 | 438,000 | 3,140,000 | 7.1689 | 0.834 | 0.828 | 0.834 | 0.817 | 0.834 | 3,780,613 | 0.8306 | 1.41% |
| 2004-03-22 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.200 | 448,000 | 3,197,200 | 7.1366 | 0.823 | 0.823 | 0.828 | 0.823 | 0.834 | 3,866,928 | 0.8268 | -0.70% |
| 2004-03-19 | 0 | 7.150 | 7.100 | 7.200 | 7.100 | 7.300 | 2,796,000 | 20,166,400 | 7.2126 | 0.828 | 0.823 | 0.834 | 0.823 | 0.846 | 24,133,776 | 0.8356 | 0.70% |
| 2004-03-18 | 0 | 7.100 | 7.000 | 7.100 | 7.050 | 7.250 | 934,000 | 6,669,200 | 7.1405 | 0.823 | 0.811 | 0.823 | 0.817 | 0.840 | 8,061,855 | 0.8273 | -0.70% |
| 2004-03-17 | 0 | 7.150 | 7.100 | 7.150 | 7.000 | 7.350 | 4,098,000 | 29,172,000 | 7.1186 | 0.828 | 0.823 | 0.828 | 0.811 | 0.852 | 35,372,037 | 0.8247 | -2.72% |
| 2004-03-16 | 0 | 7.350 | 7.300 | 7.350 | 7.250 | 7.350 | 1,282,000 | 9,346,700 | 7.2907 | 0.852 | 0.846 | 0.852 | 0.840 | 0.852 | 11,065,630 | 0.8447 | -0.68% |
| 2004-03-15 | 0 | 7.400 | 7.350 | 7.400 | 7.350 | 7.600 | 1,512,000 | 11,221,200 | 7.4214 | 0.857 | 0.852 | 0.857 | 0.852 | 0.880 | 13,050,883 | 0.8598 | 2.78% |
| 2004-03-12 | 0 | 7.200 | 7.250 | 7.300 | 7.000 | 7.500 | 2,494,000 | 17,833,200 | 7.1504 | 0.834 | 0.840 | 0.846 | 0.811 | 0.869 | 21,527,052 | 0.8284 | -4.00% |
| 2004-03-11 | 0 | 7.500 | 7.450 | 7.500 | 7.400 | 7.850 | 2,962,000 | 22,376,200 | 7.5544 | 0.869 | 0.863 | 0.869 | 0.857 | 0.909 | 25,566,611 | 0.8752 | -4.46% |
| 2004-03-10 | 0 | 7.850 | 7.800 | 7.900 | 7.850 | 8.000 | 630,000 | 4,972,800 | 7.8933 | 0.909 | 0.904 | 0.915 | 0.909 | 0.927 | 5,437,868 | 0.9145 | -1.88% |
| 2004-03-09 | 0 | 8.000 | 7.950 | 8.000 | 8.000 | 8.100 | 1,040,100 | 8,349,505 | 8.0276 | 0.927 | 0.921 | 0.927 | 0.927 | 0.938 | 8,977,661 | 0.9300 | -0.62% |
| 2004-03-08 | 0 | 8.050 | 8.000 | 8.050 | 8.050 | 8.150 | 408,000 | 3,310,000 | 8.1127 | 0.933 | 0.927 | 0.933 | 0.933 | 0.944 | 3,521,667 | 0.9399 | -1.23% |
| 2004-03-05 | 0 | 8.150 | 8.000 | 8.150 | 8.050 | 8.200 | 1,904,000 | 15,430,200 | 8.1041 | 0.944 | 0.927 | 0.944 | 0.933 | 0.950 | 16,434,446 | 0.9389 | 1.87% |
| 2004-03-04 | 0 | 8.000 | 7.900 | 8.000 | 7.950 | 8.150 | 1,194,000 | 9,661,300 | 8.0915 | 0.927 | 0.915 | 0.927 | 0.921 | 0.944 | 10,306,055 | 0.9374 | -1.23% |
| 2004-03-03 | 0 | 8.100 | 8.100 | 8.150 | 8.050 | 8.300 | 1,244,610 | 10,178,191 | 8.1778 | 0.938 | 0.938 | 0.944 | 0.933 | 0.962 | 10,742,897 | 0.9474 | -2.99% |
| 2004-03-02 | 0 | 8.350 | 8.300 | 8.350 | 8.200 | 8.400 | 1,186,600 | 9,833,744 | 8.2873 | 0.967 | 0.962 | 0.967 | 0.950 | 0.973 | 10,242,181 | 0.9601 | 2.45% |
| 2004-03-01 | 0 | 8.150 | 8.100 | 8.200 | 7.900 | 8.200 | 2,442,000 | 19,653,800 | 8.0482 | 0.944 | 0.938 | 0.950 | 0.915 | 0.950 | 21,078,212 | 0.9324 | 3.82% |
| 2004-02-27 | 0 | 7.850 | 7.800 | 7.900 | 7.750 | 7.950 | 1,480,000 | 11,593,900 | 7.8337 | 0.909 | 0.904 | 0.915 | 0.898 | 0.921 | 12,774,674 | 0.9076 | -1.26% |
| 2004-02-26 | 0 | 7.950 | 7.950 | 8.000 | 7.900 | 8.050 | 469,000 | 3,745,750 | 7.9867 | 0.921 | 0.921 | 0.927 | 0.915 | 0.933 | 4,048,191 | 0.9253 | -1.24% |
| 2004-02-25 | 0 | 8.050 | 8.050 | 8.100 | 8.000 | 8.100 | 676,000 | 5,436,000 | 8.0414 | 0.933 | 0.933 | 0.938 | 0.927 | 0.938 | 5,834,919 | 0.9316 | -0.62% |
| 2004-02-24 | 0 | 8.100 | 8.050 | 8.150 | 7.900 | 8.100 | 986,000 | 7,952,400 | 8.0653 | 0.938 | 0.933 | 0.944 | 0.915 | 0.938 | 8,510,695 | 0.9344 | 0.62% |
| 2004-02-23 | 0 | 8.050 | 8.050 | 8.200 | 8.050 | 8.200 | 600,000 | 4,886,000 | 8.1433 | 0.933 | 0.933 | 0.950 | 0.933 | 0.950 | 5,178,922 | 0.9434 | -1.83% |
| 2004-02-20 | 0 | 8.200 | 8.150 | 8.200 | 8.000 | 8.200 | 1,316,000 | 10,720,900 | 8.1466 | 0.950 | 0.944 | 0.950 | 0.927 | 0.950 | 11,359,102 | 0.9438 | 3.14% |
| 2004-02-19 | 0 | 7.950 | 7.950 | 8.000 | 7.950 | 8.000 | 366,000 | 2,922,700 | 7.9855 | 0.921 | 0.921 | 0.927 | 0.921 | 0.927 | 3,159,142 | 0.9252 | 0.63% |
| 2004-02-18 | 0 | 7.900 | 7.900 | 7.950 | 7.900 | 8.150 | 1,330,000 | 10,640,700 | 8.0005 | 0.915 | 0.915 | 0.921 | 0.915 | 0.944 | 11,479,944 | 0.9269 | -1.25% |
| 2004-02-17 | 0 | 8.000 | 7.950 | 8.000 | 7.800 | 8.100 | 1,216,000 | 9,702,500 | 7.9790 | 0.927 | 0.921 | 0.927 | 0.904 | 0.938 | 10,495,948 | 0.9244 | 3.23% |
| 2004-02-16 | 0 | 7.750 | 7.700 | 7.800 | 7.400 | 7.800 | 1,598,000 | 12,197,640 | 7.6331 | 0.898 | 0.892 | 0.904 | 0.857 | 0.904 | 13,793,195 | 0.8843 | 5.44% |
| 2004-02-13 | 0 | 7.350 | 7.350 | 7.400 | 7.300 | 7.400 | 516,000 | 3,787,400 | 7.3399 | 0.852 | 0.852 | 0.857 | 0.846 | 0.857 | 4,453,873 | 0.8504 | 0.00% |
| 2004-02-12 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.500 | 182,000 | 1,352,200 | 7.4297 | 0.852 | 0.852 | 0.857 | 0.852 | 0.869 | 1,570,940 | 0.8608 | 0.00% |
| 2004-02-11 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.550 | 2,340,000 | 17,533,200 | 7.4928 | 0.852 | 0.852 | 0.857 | 0.852 | 0.875 | 20,197,796 | 0.8681 | 0.00% |
| 2004-02-10 | 0 | 7.350 | 7.300 | 7.350 | 7.150 | 7.400 | 540,000 | 3,939,600 | 7.2956 | 0.852 | 0.846 | 0.852 | 0.828 | 0.857 | 4,661,030 | 0.8452 | 0.68% |
| 2004-02-09 | 0 | 7.300 | 7.300 | 7.350 | 7.100 | 7.450 | 866,000 | 6,333,500 | 7.3135 | 0.846 | 0.846 | 0.852 | 0.823 | 0.863 | 7,474,911 | 0.8473 | 3.55% |
| 2004-02-06 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.050 | 328,000 | 2,299,000 | 7.0091 | 0.817 | 0.811 | 0.817 | 0.811 | 0.817 | 2,831,144 | 0.8120 | 0.71% |
| 2004-02-05 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.100 | 842,000 | 5,945,400 | 7.0610 | 0.811 | 0.805 | 0.811 | 0.811 | 0.823 | 7,267,754 | 0.8181 | -0.71% |
| 2004-02-04 | 0 | 7.050 | 7.050 | 7.100 | 6.950 | 7.100 | 792,000 | 5,564,400 | 7.0258 | 0.817 | 0.817 | 0.823 | 0.805 | 0.823 | 6,836,177 | 0.8140 | 2.17% |
| 2004-02-03 | 0 | 6.900 | 6.900 | 6.950 | 6.650 | 6.950 | 572,000 | 3,912,000 | 6.8392 | 0.799 | 0.799 | 0.805 | 0.770 | 0.805 | 4,937,239 | 0.7923 | 2.99% |
| 2004-02-02 | 0 | 6.700 | 6.700 | 6.800 | 6.600 | 6.800 | 578,000 | 3,858,200 | 6.6751 | 0.776 | 0.776 | 0.788 | 0.765 | 0.788 | 4,989,028 | 0.7733 | 0.00% |
| 2004-01-30 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.900 | 1,710,000 | 11,652,900 | 6.8146 | 0.776 | 0.776 | 0.788 | 0.776 | 0.799 | 14,759,928 | 0.7895 | -1.47% |
| 2004-01-29 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.850 | 2,215,000 | 15,083,595 | 6.8097 | 0.788 | 0.782 | 0.788 | 0.782 | 0.794 | 19,118,854 | 0.7889 | -0.73% |
| 2004-01-28 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.900 | 322,000 | 2,206,700 | 6.8531 | 0.794 | 0.794 | 0.799 | 0.788 | 0.799 | 2,779,355 | 0.7940 | -1.44% |
| 2004-01-27 | 0 | 6.950 | 6.900 | 7.000 | 6.950 | 7.150 | 842,670 | 5,908,623 | 7.0118 | 0.805 | 0.799 | 0.811 | 0.805 | 0.828 | 7,273,537 | 0.8123 | -2.11% |
| 2004-01-26 | 0 | 7.100 | 7.050 | 7.100 | 6.950 | 7.150 | 452,230 | 3,192,687 | 7.0599 | 0.823 | 0.817 | 0.823 | 0.805 | 0.828 | 3,903,440 | 0.8179 | 1.43% |
| 2004-01-21 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.000 | 244,000 | 1,693,000 | 6.9385 | 0.811 | 0.805 | 0.811 | 0.799 | 0.811 | 2,106,095 | 0.8039 | 1.45% |
| 2004-01-20 | 0 | 6.900 | 6.900 | 6.950 | 6.800 | 6.950 | 458,000 | 3,162,600 | 6.9052 | 0.799 | 0.799 | 0.805 | 0.788 | 0.805 | 3,953,244 | 0.8000 | 2.22% |
| 2004-01-19 | 0 | 6.750 | 6.650 | 6.750 | 6.650 | 6.750 | 1,106,000 | 7,368,900 | 6.6627 | 0.782 | 0.770 | 0.782 | 0.770 | 0.782 | 9,546,479 | 0.7719 | 1.50% |
| 2004-01-16 | 0 | 6.650 | 6.650 | 6.700 | 6.400 | 6.700 | 2,767,000 | 18,017,450 | 6.5115 | 0.770 | 0.770 | 0.776 | 0.741 | 0.776 | 23,883,462 | 0.7544 | 0.00% |
| 2004-01-15 | 0 | 6.650 | 6.550 | 6.650 | 6.450 | 6.900 | 3,810,000 | 25,091,300 | 6.5856 | 0.770 | 0.759 | 0.770 | 0.747 | 0.799 | 32,886,154 | 0.7630 | -2.92% |
| 2004-01-14 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 7.000 | 630,000 | 4,353,700 | 6.9106 | 0.794 | 0.794 | 0.799 | 0.794 | 0.811 | 5,437,868 | 0.8006 | -2.14% |
| 2004-01-13 | 0 | 7.000 | 6.950 | 7.050 | 6.850 | 7.300 | 1,505,000 | 10,537,240 | 7.0015 | 0.811 | 0.805 | 0.817 | 0.794 | 0.846 | 12,990,463 | 0.8112 | -2.78% |
| 2004-01-12 | 0 | 7.200 | 7.150 | 7.250 | 6.900 | 7.350 | 1,128,000 | 8,112,900 | 7.1923 | 0.834 | 0.828 | 0.840 | 0.799 | 0.852 | 9,736,373 | 0.8333 | 5.88% |
| 2004-01-09 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.850 | 360,000 | 2,462,300 | 6.8397 | 0.788 | 0.788 | 0.794 | 0.788 | 0.794 | 3,107,353 | 0.7924 | -1.45% |
| 2004-01-08 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 6.950 | 832,000 | 5,728,000 | 6.8846 | 0.799 | 0.794 | 0.799 | 0.788 | 0.805 | 7,181,438 | 0.7976 | 0.73% |
| 2004-01-07 | 0 | 6.850 | 6.800 | 6.850 | 6.750 | 7.000 | 522,000 | 3,601,600 | 6.8996 | 0.794 | 0.788 | 0.794 | 0.782 | 0.811 | 4,505,662 | 0.7993 | 0.00% |
| 2004-01-06 | 0 | 6.850 | 6.750 | 6.850 | 6.650 | 7.000 | 1,664,000 | 11,456,300 | 6.8848 | 0.794 | 0.782 | 0.794 | 0.770 | 0.811 | 14,362,877 | 0.7976 | -2.14% |
| 2004-01-05 | 0 | 7.000 | 6.950 | 7.000 | 6.350 | 7.000 | 1,754,000 | 11,845,300 | 6.7533 | 0.811 | 0.805 | 0.811 | 0.736 | 0.811 | 15,139,715 | 0.7824 | 9.37% |
| 2004-01-02 | 0 | 6.400 | 6.350 | 6.400 | 6.150 | 6.400 | 1,806,000 | 11,385,100 | 6.3040 | 0.741 | 0.736 | 0.741 | 0.713 | 0.741 | 15,588,555 | 0.7303 | 4.07% |
| 2003-12-31 | 0 | 6.150 | 6.150 | 6.200 | 5.950 | 6.250 | 1,808,000 | 11,038,800 | 6.1055 | 0.713 | 0.713 | 0.718 | 0.689 | 0.724 | 15,605,818 | 0.7074 | 3.36% |
| 2003-12-30 | 0 | 5.950 | 5.900 | 5.950 | 5.800 | 5.950 | 1,314,000 | 7,724,100 | 5.8783 | 0.689 | 0.684 | 0.689 | 0.672 | 0.689 | 11,341,839 | 0.6810 | 3.48% |
| 2003-12-29 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 336,000 | 1,941,100 | 5.7771 | 0.666 | 0.666 | 0.672 | 0.666 | 0.672 | 2,900,196 | 0.6693 | -0.86% |
| 2003-12-24 | 0 | 5.800 | 5.750 | 5.800 | 5.700 | 5.800 | 1,362,208 | 7,800,939 | 5.7267 | 0.672 | 0.666 | 0.672 | 0.660 | 0.672 | 11,757,948 | 0.6635 | 1.75% |
| 2003-12-23 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.750 | 814,600 | 4,649,540 | 5.7078 | 0.660 | 0.660 | 0.666 | 0.655 | 0.666 | 7,031,250 | 0.6613 | 1.79% |
| 2003-12-22 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.700 | 978,000 | 5,506,600 | 5.6305 | 0.649 | 0.649 | 0.655 | 0.649 | 0.660 | 8,441,643 | 0.6523 | -0.88% |
| 2003-12-19 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.700 | 870,000 | 4,918,200 | 5.6531 | 0.655 | 0.655 | 0.660 | 0.649 | 0.660 | 7,509,437 | 0.6549 | 0.00% |
| 2003-12-18 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.700 | 482,000 | 2,719,800 | 5.6427 | 0.655 | 0.655 | 0.660 | 0.649 | 0.660 | 4,160,401 | 0.6537 | -2.59% |
| 2003-12-17 | 0 | 5.800 | 5.650 | 5.800 | 5.400 | 5.850 | 1,732,000 | 9,703,500 | 5.6025 | 0.672 | 0.655 | 0.672 | 0.626 | 0.678 | 14,949,821 | 0.6491 | 2.65% |
| 2003-12-16 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.750 | 720,000 | 4,082,700 | 5.6704 | 0.655 | 0.655 | 0.660 | 0.655 | 0.666 | 6,214,706 | 0.6569 | -0.88% |
| 2003-12-15 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.850 | 1,762,000 | 10,131,300 | 5.7499 | 0.660 | 0.660 | 0.666 | 0.655 | 0.678 | 15,208,767 | 0.6661 | -2.56% |
| 2003-12-12 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.950 | 700,000 | 4,128,500 | 5.8979 | 0.678 | 0.678 | 0.684 | 0.678 | 0.689 | 6,042,076 | 0.6833 | 0.00% |
| 2003-12-11 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.950 | 1,187,000 | 6,964,700 | 5.8675 | 0.678 | 0.678 | 0.684 | 0.678 | 0.689 | 10,245,634 | 0.6798 | 0.00% |
| 2003-12-10 | 0 | 5.850 | 5.800 | 5.850 | 5.750 | 5.850 | 588,001 | 3,408,156 | 5.7962 | 0.678 | 0.672 | 0.678 | 0.666 | 0.678 | 5,075,352 | 0.6715 | 0.00% |
| 2003-12-09 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.850 | 1,326,000 | 7,740,900 | 5.8378 | 0.678 | 0.678 | 0.684 | 0.672 | 0.678 | 11,445,418 | 0.6763 | 1.74% |
| 2003-12-08 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 456,600 | 2,646,267 | 5.7956 | 0.666 | 0.666 | 0.672 | 0.666 | 0.672 | 3,941,160 | 0.6714 | -0.86% |
| 2003-12-05 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 849,400 | 4,941,310 | 5.8174 | 0.672 | 0.672 | 0.678 | 0.672 | 0.678 | 7,331,627 | 0.6740 | -0.85% |
| 2003-12-04 | 0 | 5.850 | 5.800 | 5.850 | 5.750 | 5.900 | 1,716,000 | 9,962,600 | 5.8057 | 0.678 | 0.672 | 0.678 | 0.666 | 0.684 | 14,811,717 | 0.6726 | 0.00% |
| 2003-12-03 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 6.000 | 1,602,000 | 9,511,300 | 5.9371 | 0.678 | 0.678 | 0.684 | 0.678 | 0.695 | 13,827,722 | 0.6878 | -2.50% |
| 2003-12-02 | 0 | 6.000 | 5.950 | 6.000 | 5.850 | 6.050 | 5,314,000 | 31,787,700 | 5.9819 | 0.695 | 0.689 | 0.695 | 0.678 | 0.701 | 45,867,985 | 0.6930 | 5.26% |
| 2003-12-01 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.900 | 2,980,000 | 17,279,000 | 5.7983 | 0.660 | 0.655 | 0.660 | 0.655 | 0.684 | 25,721,979 | 0.6718 | 0.00% |
| 2003-11-28 | 0 | 5.700 | 5.650 | 5.750 | 5.650 | 5.850 | 2,670,000 | 15,343,400 | 5.7466 | 0.660 | 0.655 | 0.666 | 0.655 | 0.678 | 23,046,203 | 0.6658 | -2.56% |
| 2003-11-27 | 0 | 5.850 | 5.800 | 5.850 | 5.500 | 5.900 | 5,352,000 | 30,713,880 | 5.7388 | 0.678 | 0.672 | 0.678 | 0.637 | 0.684 | 46,195,984 | 0.6649 | 5.41% |
| 2003-11-26 | 0 | 5.550 | 5.550 | 5.600 | 5.300 | 5.600 | 1,734,000 | 9,473,900 | 5.4636 | 0.643 | 0.643 | 0.649 | 0.614 | 0.649 | 14,967,084 | 0.6330 | 4.72% |
| 2003-11-25 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 572,000 | 3,031,600 | 5.3000 | 0.614 | 0.608 | 0.614 | 0.614 | 0.614 | 4,937,239 | 0.6140 | 0.95% |
| 2003-11-24 | 0 | 5.250 | 5.200 | 5.250 | 5.250 | 5.300 | 452,000 | 2,377,800 | 5.2606 | 0.608 | 0.602 | 0.608 | 0.608 | 0.614 | 3,901,455 | 0.6095 | 0.00% |
| 2003-11-21 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.350 | 2,390,000 | 12,664,800 | 5.2991 | 0.608 | 0.608 | 0.614 | 0.602 | 0.620 | 20,629,372 | 0.6139 | -0.94% |
| 2003-11-20 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.400 | 1,972,000 | 10,524,800 | 5.3371 | 0.614 | 0.614 | 0.620 | 0.614 | 0.626 | 17,021,390 | 0.6183 | 0.95% |
| 2003-11-19 | 0 | 5.250 | 5.200 | 5.250 | 5.250 | 5.350 | 1,276,000 | 6,719,600 | 5.2661 | 0.608 | 0.602 | 0.608 | 0.608 | 0.620 | 11,013,841 | 0.6101 | -0.94% |
| 2003-11-18 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.450 | 1,650,000 | 8,776,500 | 5.3191 | 0.614 | 0.614 | 0.620 | 0.608 | 0.631 | 14,242,035 | 0.6162 | -2.75% |
| 2003-11-17 | 0 | 5.450 | 5.400 | 5.450 | 5.300 | 5.600 | 2,792,000 | 15,261,016 | 5.4660 | 0.631 | 0.626 | 0.631 | 0.614 | 0.649 | 24,099,250 | 0.6333 | 0.93% |
| 2003-11-14 | 0 | 5.400 | 5.350 | 5.450 | 5.350 | 5.400 | 1,582,000 | 8,523,700 | 5.3879 | 0.626 | 0.620 | 0.631 | 0.620 | 0.626 | 13,655,091 | 0.6242 | 0.93% |
| 2003-11-13 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.450 | 958,000 | 5,152,300 | 5.3782 | 0.620 | 0.620 | 0.626 | 0.620 | 0.631 | 8,269,012 | 0.6231 | 0.94% |
| 2003-11-12 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.400 | 2,470,000 | 13,287,100 | 5.3794 | 0.614 | 0.614 | 0.620 | 0.608 | 0.626 | 21,319,895 | 0.6232 | -1.85% |
| 2003-11-11 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.550 | 2,038,001 | 11,124,206 | 5.4584 | 0.626 | 0.626 | 0.631 | 0.626 | 0.643 | 17,591,080 | 0.6324 | -1.82% |
| 2003-11-10 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.600 | 1,552,000 | 8,543,700 | 5.5050 | 0.637 | 0.637 | 0.643 | 0.631 | 0.649 | 13,396,145 | 0.6378 | -2.65% |
| 2003-11-07 | 0 | 5.650 | 5.550 | 5.650 | 5.550 | 5.650 | 640,000 | 3,598,700 | 5.6230 | 0.655 | 0.643 | 0.655 | 0.643 | 0.655 | 5,524,183 | 0.6514 | 2.73% |
| 2003-11-06 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.700 | 2,092,000 | 11,554,500 | 5.5232 | 0.637 | 0.631 | 0.637 | 0.631 | 0.660 | 18,057,175 | 0.6399 | -3.51% |
| 2003-11-05 | 0 | 5.700 | 5.650 | 5.750 | 5.600 | 5.800 | 928,000 | 5,298,400 | 5.7095 | 0.660 | 0.655 | 0.666 | 0.649 | 0.672 | 8,010,066 | 0.6615 | -1.72% |
| 2003-11-04 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.900 | 768,000 | 4,468,300 | 5.8181 | 0.672 | 0.666 | 0.672 | 0.666 | 0.684 | 6,629,020 | 0.6741 | -2.52% |
| 2003-11-03 | 0 | 5.950 | 5.900 | 5.950 | 5.700 | 5.950 | 3,482,000 | 20,374,100 | 5.8513 | 0.689 | 0.684 | 0.689 | 0.660 | 0.689 | 30,055,010 | 0.6779 | 3.48% |
| 2003-10-31 | 0 | 5.750 | 5.650 | 5.750 | 5.700 | 5.900 | 1,380,000 | 7,981,200 | 5.7835 | 0.666 | 0.655 | 0.666 | 0.660 | 0.684 | 11,911,520 | 0.6700 | -0.86% |
| 2003-10-30 | 0 | 5.800 | 5.750 | 5.850 | 5.550 | 5.900 | 3,244,000 | 18,648,400 | 5.7486 | 0.672 | 0.666 | 0.678 | 0.643 | 0.684 | 28,000,705 | 0.6660 | 2.65% |
| 2003-10-29 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.800 | 2,192,000 | 12,525,900 | 5.7144 | 0.655 | 0.649 | 0.660 | 0.649 | 0.672 | 18,920,328 | 0.6620 | 0.00% |
| 2003-10-28 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.850 | 3,714,000 | 21,159,960 | 5.6974 | 0.655 | 0.655 | 0.660 | 0.649 | 0.678 | 32,057,527 | 0.6601 | 0.00% |
| 2003-10-27 | 0 | 5.650 | 5.600 | 5.700 | 5.350 | 5.700 | 2,830,000 | 15,715,300 | 5.5531 | 0.655 | 0.649 | 0.660 | 0.620 | 0.660 | 24,427,249 | 0.6434 | 5.61% |
| 2003-10-24 | 0 | 5.350 | 5.350 | 5.400 | 5.250 | 5.400 | 2,456,000 | 13,075,100 | 5.3237 | 0.620 | 0.620 | 0.626 | 0.608 | 0.626 | 21,199,054 | 0.6168 | 1.90% |
| 2003-10-23 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.550 | 3,752,000 | 20,169,500 | 5.3757 | 0.608 | 0.602 | 0.608 | 0.602 | 0.643 | 32,385,525 | 0.6228 | -6.25% |
| 2003-10-22 | 0 | 5.600 | 5.600 | 5.700 | 5.350 | 5.800 | 5,456,000 | 30,547,700 | 5.5989 | 0.649 | 0.649 | 0.660 | 0.620 | 0.672 | 47,093,664 | 0.6487 | 4.67% |
| 2003-10-21 | 0 | 5.350 | 5.350 | 5.400 | 5.100 | 5.350 | 2,622,000 | 13,696,300 | 5.2236 | 0.620 | 0.620 | 0.626 | 0.591 | 0.620 | 22,631,889 | 0.6052 | 4.90% |
| 2003-10-20 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.250 | 3,208,900 | 16,658,600 | 5.1914 | 0.591 | 0.585 | 0.597 | 0.585 | 0.608 | 27,697,738 | 0.6014 | -1.92% |
| 2003-10-17 | 0 | 5.200 | 5.150 | 5.200 | 5.100 | 5.400 | 4,638,000 | 24,423,300 | 5.2659 | 0.602 | 0.597 | 0.602 | 0.591 | 0.626 | 40,033,067 | 0.6101 | 0.97% |
| 2003-10-16 | 0 | 5.150 | 5.100 | 5.150 | 4.950 | 5.150 | 5,714,000 | 28,782,250 | 5.0371 | 0.597 | 0.591 | 0.597 | 0.573 | 0.597 | 49,320,600 | 0.5836 | 1.98% |
| 2003-10-15 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.200 | 6,726,000 | 34,347,900 | 5.1067 | 0.585 | 0.585 | 0.591 | 0.579 | 0.602 | 58,055,715 | 0.5916 | 0.00% |
| 2003-10-14 | 0 | 5.050 | 5.000 | 5.050 | 4.925 | 5.150 | 7,708,000 | 38,691,000 | 5.0196 | 0.585 | 0.579 | 0.585 | 0.571 | 0.597 | 66,531,884 | 0.5815 | -0.98% |
| 2003-10-13 | 0 | 5.100 | 5.050 | 5.100 | 4.650 | 5.200 | 19,252,000 | 95,785,550 | 4.9754 | 0.591 | 0.585 | 0.591 | 0.539 | 0.602 | 166,174,342 | 0.5764 | 9.68% |
| 2003-10-10 | 0 | 4.650 | 4.650 | 4.675 | 4.575 | 4.650 | 5,030,000 | 23,194,430 | 4.6112 | 0.539 | 0.539 | 0.542 | 0.530 | 0.539 | 43,416,629 | 0.5342 | 1.09% |
| 2003-10-09 | 0 | 4.600 | 4.550 | 4.575 | 4.525 | 4.675 | 6,516,000 | 29,926,850 | 4.5928 | 0.533 | 0.527 | 0.530 | 0.524 | 0.542 | 56,243,092 | 0.5321 | 2.22% |
| 2003-10-08 | 0 | 4.500 | 4.500 | 4.525 | 4.450 | 4.550 | 3,312,000 | 14,892,300 | 4.4965 | 0.521 | 0.521 | 0.524 | 0.516 | 0.527 | 28,587,649 | 0.5209 | -0.55% |
| 2003-10-07 | 0 | 4.525 | 4.525 | 4.550 | 4.400 | 4.625 | 11,704,000 | 53,237,100 | 4.5486 | 0.524 | 0.524 | 0.527 | 0.510 | 0.536 | 101,023,504 | 0.5270 | 4.02% |
| 2003-10-06 | 0 | 4.350 | 4.350 | 4.375 | 4.325 | 4.450 | 4,776,000 | 20,862,550 | 4.3682 | 0.504 | 0.504 | 0.507 | 0.501 | 0.516 | 41,224,219 | 0.5061 | -0.57% |
| 2003-10-03 | 0 | 4.375 | 4.375 | 4.400 | 4.350 | 4.450 | 4,110,000 | 18,052,850 | 4.3924 | 0.507 | 0.507 | 0.510 | 0.504 | 0.516 | 35,475,615 | 0.5089 | -1.13% |
| 2003-10-02 | 0 | 4.425 | 4.400 | 4.425 | 4.400 | 4.625 | 10,674,000 | 47,702,900 | 4.4691 | 0.513 | 0.510 | 0.513 | 0.510 | 0.536 | 92,133,021 | 0.5178 | -2.21% |
| 2003-09-30 | 0 | 4.525 | 4.525 | 4.550 | 4.425 | 4.700 | 18,074,000 | 82,236,850 | 4.5500 | 0.524 | 0.524 | 0.527 | 0.513 | 0.545 | 156,006,392 | 0.5271 | -2.16% |
| 2003-09-29 | 0 | 4.625 | 4.625 | 4.650 | 4.575 | 4.825 | 20,332,000 | 95,319,750 | 4.6882 | 0.536 | 0.536 | 0.539 | 0.530 | 0.559 | 175,496,402 | 0.5431 | -1.60% |
| 2003-09-26 | 0 | 4.700 | 4.700 | 4.725 | 4.225 | 4.775 | 94,642,000 | 412,183,270 | 4.3552 | 0.545 | 0.545 | 0.547 | 0.489 | 0.553 | 816,905,885 | 0.5046 |
Webb-site Database - Powered By Linux Group