China National Building Material Company Limited: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03323 | 2006-03-23 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 0 | 5.520 | 5.520 | 5.530 | 5.440 | 5.780 | 28,694,603 | 160,071,702 | 5.5785 | 5.520 | 5.520 | 5.530 | 5.440 | 5.780 | 28,694,603 | 5.5785 | -3.16% |
| 2026-02-04 | 0 | 5.700 | 5.680 | 5.700 | 5.380 | 5.750 | 48,412,060 | 274,281,321 | 5.6656 | 5.700 | 5.680 | 5.700 | 5.380 | 5.750 | 48,412,060 | 5.6656 | 4.01% |
| 2026-02-03 | 0 | 5.480 | 5.460 | 5.480 | 5.050 | 5.540 | 61,393,559 | 327,861,367 | 5.3403 | 5.480 | 5.460 | 5.480 | 5.050 | 5.540 | 61,393,559 | 5.3403 | 8.51% |
| 2026-02-02 | 0 | 5.050 | 5.040 | 5.050 | 4.930 | 5.260 | 93,871,043 | 476,223,783 | 5.0732 | 5.050 | 5.040 | 5.050 | 4.930 | 5.260 | 93,871,043 | 5.0732 | -10.14% |
| 2026-01-30 | 0 | 5.620 | 5.610 | 5.620 | 5.570 | 5.900 | 33,339,828 | 189,045,241 | 5.6703 | 5.620 | 5.610 | 5.620 | 5.570 | 5.900 | 33,339,828 | 5.6703 | -3.10% |
| 2026-01-29 | 0 | 5.800 | 5.800 | 5.810 | 5.550 | 5.840 | 48,613,655 | 278,935,625 | 5.7378 | 5.800 | 5.800 | 5.810 | 5.550 | 5.840 | 48,613,655 | 5.7378 | 3.02% |
| 2026-01-28 | 0 | 5.630 | 5.620 | 5.630 | 5.380 | 5.730 | 56,581,989 | 317,118,184 | 5.6046 | 5.630 | 5.620 | 5.630 | 5.380 | 5.730 | 56,581,989 | 5.6046 | 4.65% |
| 2026-01-27 | 0 | 5.380 | 5.360 | 5.380 | 5.270 | 5.460 | 33,699,107 | 181,037,677 | 5.3722 | 5.380 | 5.360 | 5.380 | 5.270 | 5.460 | 33,699,107 | 5.3722 | 0.37% |
| 2026-01-26 | 0 | 5.360 | 5.360 | 5.370 | 5.170 | 5.410 | 35,994,656 | 192,713,292 | 5.3539 | 5.360 | 5.360 | 5.370 | 5.170 | 5.410 | 35,994,656 | 5.3539 | 3.88% |
| 2026-01-23 | 0 | 5.160 | 5.150 | 5.160 | 5.140 | 5.360 | 26,737,523 | 138,938,122 | 5.1964 | 5.160 | 5.150 | 5.160 | 5.140 | 5.360 | 26,737,523 | 5.1964 | -3.01% |
| 2026-01-22 | 0 | 5.320 | 5.310 | 5.320 | 4.950 | 5.330 | 53,178,592 | 277,686,362 | 5.2218 | 5.320 | 5.310 | 5.320 | 4.950 | 5.330 | 53,178,592 | 5.2218 | 6.83% |
| 2026-01-21 | 0 | 4.980 | 4.980 | 4.990 | 4.940 | 5.120 | 15,163,452 | 75,543,281 | 4.9819 | 4.980 | 4.980 | 4.990 | 4.940 | 5.120 | 15,163,452 | 4.9819 | -1.39% |
| 2026-01-20 | 0 | 5.050 | 5.040 | 5.050 | 4.850 | 5.130 | 33,496,349 | 168,743,003 | 5.0377 | 5.050 | 5.040 | 5.050 | 4.850 | 5.130 | 33,496,349 | 5.0377 | 4.12% |
| 2026-01-19 | 0 | 4.850 | 4.840 | 4.850 | 4.780 | 4.920 | 32,656,612 | 158,049,115 | 4.8397 | 4.850 | 4.840 | 4.850 | 4.780 | 4.920 | 32,656,612 | 4.8397 | -1.42% |
| 2026-01-16 | 0 | 4.920 | 4.910 | 4.920 | 4.880 | 5.110 | 21,641,169 | 107,065,514 | 4.9473 | 4.920 | 4.910 | 4.920 | 4.880 | 5.110 | 21,641,169 | 4.9473 | -2.38% |
| 2026-01-15 | 0 | 5.040 | 5.030 | 5.040 | 4.960 | 5.120 | 21,933,583 | 110,563,250 | 5.0408 | 5.040 | 5.030 | 5.040 | 4.960 | 5.120 | 21,933,583 | 5.0408 | 0.80% |
| 2026-01-14 | 0 | 5.000 | 4.980 | 5.000 | 4.940 | 5.050 | 22,450,102 | 112,222,531 | 4.9988 | 5.000 | 4.980 | 5.000 | 4.940 | 5.050 | 22,450,102 | 4.9988 | 0.20% |
| 2026-01-13 | 0 | 4.990 | 4.980 | 4.990 | 4.910 | 5.020 | 34,215,998 | 170,331,836 | 4.9781 | 4.990 | 4.980 | 4.990 | 4.910 | 5.020 | 34,215,998 | 4.9781 | 2.25% |
| 2026-01-09 | 0 | 4.880 | 4.880 | 4.890 | 4.830 | 5.130 | 44,022,380 | 216,895,939 | 4.9269 | 4.880 | 4.880 | 4.890 | 4.830 | 5.130 | 44,022,380 | 4.9269 | -3.75% |
| 2026-01-08 | 0 | 5.070 | 5.060 | 5.070 | 4.940 | 5.070 | 32,445,903 | 162,581,694 | 5.0109 | 5.070 | 5.060 | 5.070 | 4.940 | 5.070 | 32,445,903 | 5.0109 | -0.20% |
| 2026-01-07 | 0 | 5.080 | 5.070 | 5.080 | 5.020 | 5.220 | 34,182,608 | 174,137,606 | 5.0943 | 5.080 | 5.070 | 5.080 | 5.020 | 5.220 | 34,182,608 | 5.0943 | -1.74% |
| 2026-01-06 | 0 | 5.170 | 5.170 | 5.180 | 5.090 | 5.190 | 24,117,069 | 124,171,363 | 5.1487 | 5.170 | 5.170 | 5.180 | 5.090 | 5.190 | 24,117,069 | 5.1487 | 0.98% |
| 2026-01-05 | 0 | 5.120 | 5.110 | 5.120 | 5.090 | 5.180 | 20,884,033 | 106,920,631 | 5.1197 | 5.120 | 5.110 | 5.120 | 5.090 | 5.180 | 20,884,033 | 5.1197 | 0.00% |
| 2025-12-31 | 0 | 5.120 | 5.070 | 5.120 | 5.050 | 5.140 | 8,024,751 | 40,913,929 | 5.0985 | 5.120 | 5.070 | 5.120 | 5.050 | 5.140 | 8,024,751 | 5.0985 | 0.59% |
| 2025-12-30 | 0 | 5.090 | 5.070 | 5.090 | 4.940 | 5.110 | 18,744,215 | 94,630,883 | 5.0485 | 5.090 | 5.070 | 5.090 | 4.940 | 5.110 | 18,744,215 | 5.0485 | 1.80% |
| 2025-12-29 | 0 | 5.000 | 4.980 | 5.000 | 4.970 | 5.200 | 23,644,841 | 119,390,840 | 5.0493 | 5.000 | 4.980 | 5.000 | 4.970 | 5.200 | 23,644,841 | 5.0493 | -2.34% |
| 2025-12-24 | 0 | 5.120 | 5.100 | 5.120 | 5.090 | 5.170 | 6,450,285 | 33,091,700 | 5.1303 | 5.120 | 5.100 | 5.120 | 5.090 | 5.170 | 6,450,285 | 5.1303 | 0.00% |
| 2025-12-23 | 0 | 5.120 | 5.110 | 5.120 | 4.950 | 5.170 | 30,209,187 | 154,120,253 | 5.1018 | 5.120 | 5.110 | 5.120 | 4.950 | 5.170 | 30,209,187 | 5.1018 | 3.85% |
| 2025-12-22 | 0 | 4.930 | 4.920 | 4.930 | 4.730 | 4.940 | 14,947,710 | 73,387,678 | 4.9096 | 4.930 | 4.920 | 4.930 | 4.730 | 4.940 | 14,947,710 | 4.9096 | 2.49% |
| 2025-12-19 | 0 | 4.810 | 4.810 | 4.820 | 4.770 | 4.850 | 19,372,073 | 93,145,689 | 4.8082 | 4.810 | 4.810 | 4.820 | 4.770 | 4.850 | 19,372,073 | 4.8082 | 0.42% |
| 2025-12-18 | 0 | 4.790 | 4.780 | 4.790 | 4.650 | 4.800 | 12,893,685 | 61,413,639 | 4.7631 | 4.790 | 4.780 | 4.790 | 4.650 | 4.800 | 12,893,685 | 4.7631 | 0.63% |
| 2025-12-17 | 0 | 4.760 | 4.760 | 4.770 | 4.640 | 4.760 | 28,362,586 | 133,700,566 | 4.7140 | 4.760 | 4.760 | 4.770 | 4.640 | 4.760 | 28,362,586 | 4.7140 | 1.06% |
| 2025-12-16 | 0 | 4.710 | 4.710 | 4.720 | 4.610 | 4.780 | 26,551,193 | 124,111,671 | 4.6744 | 4.710 | 4.710 | 4.720 | 4.610 | 4.780 | 26,551,193 | 4.6744 | -1.26% |
| 2025-12-15 | 0 | 4.770 | 4.760 | 4.770 | 4.720 | 4.870 | 50,301,851 | 240,466,252 | 4.7805 | 4.770 | 4.760 | 4.770 | 4.720 | 4.870 | 50,301,851 | 4.7805 | -2.05% |
| 2025-12-12 | 0 | 4.870 | 4.870 | 4.880 | 4.790 | 4.960 | 46,528,166 | 225,863,673 | 4.8543 | 4.870 | 4.870 | 4.880 | 4.790 | 4.960 | 46,528,166 | 4.8543 | 0.21% |
| 2025-12-11 | 0 | 4.860 | 4.860 | 4.870 | 4.830 | 5.000 | 21,034,858 | 103,183,376 | 4.9054 | 4.860 | 4.860 | 4.870 | 4.830 | 5.000 | 21,034,858 | 4.9054 | -1.02% |
| 2025-12-10 | 0 | 4.910 | 4.900 | 4.910 | 4.810 | 4.980 | 30,474,016 | 148,392,628 | 4.8695 | 4.910 | 4.900 | 4.910 | 4.810 | 4.980 | 30,474,016 | 4.8695 | -1.41% |
| 2025-12-09 | 0 | 4.980 | 4.970 | 4.980 | 4.940 | 5.240 | 43,422,253 | 216,460,222 | 4.9850 | 4.980 | 4.970 | 4.980 | 4.940 | 5.240 | 43,422,253 | 4.9850 | -4.23% |
| 2025-12-08 | 0 | 5.200 | 5.190 | 5.200 | 5.160 | 5.250 | 10,045,824 | 52,237,069 | 5.1999 | 5.200 | 5.190 | 5.200 | 5.160 | 5.250 | 10,045,824 | 5.1999 | 0.00% |
| 2025-12-05 | 0 | 5.200 | 5.200 | 5.210 | 5.160 | 5.300 | 26,361,644 | 136,876,400 | 5.1923 | 5.200 | 5.200 | 5.210 | 5.160 | 5.300 | 26,361,644 | 5.1923 | -1.14% |
| 2025-12-04 | 0 | 5.260 | 5.250 | 5.260 | 5.230 | 5.350 | 8,468,313 | 44,619,888 | 5.2690 | 5.260 | 5.250 | 5.260 | 5.230 | 5.350 | 8,468,313 | 5.2690 | -0.94% |
| 2025-12-03 | 0 | 5.310 | 5.300 | 5.310 | 5.260 | 5.350 | 6,292,244 | 33,349,169 | 5.3000 | 5.310 | 5.300 | 5.310 | 5.260 | 5.350 | 6,292,244 | 5.3000 | -0.38% |
| 2025-12-02 | 0 | 5.330 | 5.330 | 5.340 | 5.230 | 5.350 | 13,979,507 | 74,056,576 | 5.2975 | 5.330 | 5.330 | 5.340 | 5.230 | 5.350 | 13,979,507 | 5.2975 | 0.00% |
| 2025-12-01 | 0 | 5.330 | 5.300 | 5.330 | 5.200 | 5.370 | 15,430,281 | 81,933,433 | 5.3099 | 5.330 | 5.300 | 5.330 | 5.200 | 5.370 | 15,430,281 | 5.3099 | 1.91% |
| 2025-11-28 | 0 | 5.230 | 5.220 | 5.230 | 5.140 | 5.260 | 41,347,468 | 214,145,667 | 5.1792 | 5.230 | 5.220 | 5.230 | 5.140 | 5.260 | 41,347,468 | 5.1792 | 0.58% |
| 2025-11-27 | 0 | 5.200 | 5.190 | 5.200 | 5.140 | 5.390 | 41,078,000 | 215,399,680 | 5.2437 | 5.200 | 5.190 | 5.200 | 5.140 | 5.390 | 41,078,000 | 5.2437 | -1.89% |
| 2025-11-26 | 0 | 5.300 | 5.300 | 5.310 | 5.280 | 5.480 | 18,226,565 | 97,579,261 | 5.3537 | 5.300 | 5.300 | 5.310 | 5.280 | 5.480 | 18,226,565 | 5.3537 | -0.93% |
| 2025-11-25 | 0 | 5.350 | 5.340 | 5.360 | 5.290 | 5.450 | 12,763,781 | 68,553,435 | 5.3709 | 5.350 | 5.340 | 5.360 | 5.290 | 5.450 | 12,763,781 | 5.3709 | 0.75% |
| 2025-11-24 | 0 | 5.310 | 5.300 | 5.310 | 5.220 | 5.370 | 25,935,218 | 137,097,414 | 5.2861 | 5.310 | 5.300 | 5.310 | 5.220 | 5.370 | 25,935,218 | 5.2861 | 0.00% |
| 2025-11-21 | 0 | 5.310 | 5.300 | 5.310 | 5.290 | 5.480 | 14,926,480 | 79,680,484 | 5.3382 | 5.310 | 5.300 | 5.310 | 5.290 | 5.480 | 14,926,480 | 5.3382 | -3.45% |
| 2025-11-20 | 0 | 5.500 | 5.490 | 5.500 | 5.380 | 5.600 | 17,894,933 | 98,284,196 | 5.4923 | 5.500 | 5.490 | 5.500 | 5.380 | 5.600 | 17,894,933 | 5.4923 | 2.80% |
| 2025-11-19 | 0 | 5.350 | 5.350 | 5.360 | 5.310 | 5.430 | 19,645,058 | 105,403,348 | 5.3654 | 5.350 | 5.350 | 5.360 | 5.310 | 5.430 | 19,645,058 | 5.3654 | -1.11% |
| 2025-11-18 | 0 | 5.410 | 5.410 | 5.420 | 5.410 | 5.640 | 17,517,647 | 95,671,184 | 5.4614 | 5.410 | 5.410 | 5.420 | 5.410 | 5.640 | 17,517,647 | 5.4614 | -3.22% |
| 2025-11-17 | 0 | 5.590 | 5.580 | 5.590 | 5.540 | 5.740 | 9,267,437 | 51,773,822 | 5.5866 | 5.590 | 5.580 | 5.590 | 5.540 | 5.740 | 9,267,437 | 5.5866 | -1.41% |
| 2025-11-14 | 0 | 5.670 | 5.670 | 5.680 | 5.650 | 5.760 | 11,712,850 | 66,744,084 | 5.6984 | 5.670 | 5.670 | 5.680 | 5.650 | 5.760 | 11,712,850 | 5.6984 | -0.87% |
| 2025-11-13 | 0 | 5.720 | 5.720 | 5.730 | 5.500 | 5.780 | 69,956,135 | 368,914,897 | 5.2735 | 5.720 | 5.720 | 5.730 | 5.500 | 5.780 | 69,956,135 | 5.2735 | 1.96% |
| 2025-11-12 | 0 | 5.610 | 5.600 | 5.610 | 5.440 | 5.620 | 10,944,613 | 60,710,144 | 5.5470 | 5.610 | 5.600 | 5.610 | 5.440 | 5.620 | 10,944,613 | 5.5470 | 1.45% |
| 2025-11-11 | 0 | 5.530 | 5.530 | 5.540 | 5.450 | 5.580 | 10,929,572 | 60,374,189 | 5.5239 | 5.530 | 5.530 | 5.540 | 5.450 | 5.580 | 10,929,572 | 5.5239 | 0.55% |
| 2025-11-10 | 0 | 5.500 | 5.490 | 5.500 | 5.450 | 5.550 | 13,210,059 | 72,473,125 | 5.4862 | 5.500 | 5.490 | 5.500 | 5.450 | 5.550 | 13,210,059 | 5.4862 | -0.72% |
| 2025-11-07 | 0 | 5.540 | 5.520 | 5.540 | 5.430 | 5.580 | 6,818,995 | 37,668,116 | 5.5240 | 5.540 | 5.520 | 5.540 | 5.430 | 5.580 | 6,818,995 | 5.5240 | 0.18% |
| 2025-11-06 | 0 | 5.530 | 5.520 | 5.530 | 5.430 | 5.540 | 7,582,673 | 41,771,811 | 5.5089 | 5.530 | 5.520 | 5.530 | 5.430 | 5.540 | 7,582,673 | 5.5089 | 1.84% |
| 2025-11-05 | 0 | 5.430 | 5.420 | 5.430 | 5.140 | 5.470 | 24,354,517 | 129,865,641 | 5.3323 | 5.430 | 5.420 | 5.430 | 5.140 | 5.470 | 24,354,517 | 5.3323 | 0.00% |
| 2025-11-04 | 0 | 5.430 | 5.420 | 5.430 | 5.360 | 5.650 | 22,766,322 | 124,330,666 | 5.4612 | 5.430 | 5.420 | 5.430 | 5.360 | 5.650 | 22,766,322 | 5.4612 | -3.21% |
| 2025-11-03 | 0 | 5.610 | 5.600 | 5.610 | 5.500 | 5.630 | 14,888,457 | 83,074,667 | 5.5798 | 5.610 | 5.600 | 5.610 | 5.500 | 5.630 | 14,888,457 | 5.5798 | 1.81% |
| 2025-10-31 | 0 | 5.510 | 5.510 | 5.520 | 5.500 | 5.690 | 23,112,077 | 128,112,463 | 5.5431 | 5.510 | 5.510 | 5.520 | 5.500 | 5.690 | 23,112,077 | 5.5431 | -2.65% |
| 2025-10-30 | 0 | 5.660 | 5.650 | 5.660 | 5.580 | 5.720 | 20,623,531 | 116,679,172 | 5.6576 | 5.660 | 5.650 | 5.660 | 5.580 | 5.720 | 20,623,531 | 5.6576 | -0.35% |
| 2025-10-28 | 0 | 5.680 | 5.660 | 5.680 | 5.620 | 5.910 | 39,163,865 | 222,053,887 | 5.6699 | 5.680 | 5.660 | 5.680 | 5.620 | 5.910 | 39,163,865 | 5.6699 | -4.22% |
| 2025-10-27 | 0 | 5.930 | 5.920 | 5.930 | 5.570 | 5.970 | 42,140,654 | 245,003,936 | 5.8140 | 5.930 | 5.920 | 5.930 | 5.570 | 5.970 | 42,140,654 | 5.8140 | 4.22% |
| 2025-10-24 | 0 | 5.690 | 5.680 | 5.690 | 5.630 | 5.740 | 15,006,541 | 85,195,151 | 5.6772 | 5.690 | 5.680 | 5.690 | 5.630 | 5.740 | 15,006,541 | 5.6772 | 0.18% |
| 2025-10-23 | 0 | 5.680 | 5.660 | 5.680 | 5.550 | 5.780 | 19,279,066 | 108,633,905 | 5.6348 | 5.680 | 5.660 | 5.680 | 5.550 | 5.780 | 19,279,066 | 5.6348 | -0.87% |
| 2025-10-22 | 0 | 5.730 | 5.720 | 5.730 | 5.700 | 5.870 | 14,118,740 | 81,123,722 | 5.7458 | 5.730 | 5.720 | 5.730 | 5.700 | 5.870 | 14,118,740 | 5.7458 | -2.22% |
| 2025-10-21 | 0 | 5.860 | 5.850 | 5.860 | 5.700 | 6.000 | 32,995,649 | 194,682,987 | 5.9003 | 5.860 | 5.850 | 5.860 | 5.700 | 6.000 | 32,995,649 | 5.9003 | 3.72% |
| 2025-10-20 | 0 | 5.650 | 5.640 | 5.650 | 5.600 | 5.940 | 30,060,421 | 171,086,070 | 5.6914 | 5.650 | 5.640 | 5.650 | 5.600 | 5.940 | 30,060,421 | 5.6914 | -1.91% |
| 2025-10-17 | 0 | 5.760 | 5.730 | 5.760 | 5.700 | 6.090 | 34,641,422 | 202,176,793 | 5.8363 | 5.760 | 5.730 | 5.760 | 5.700 | 6.090 | 34,641,422 | 5.8363 | -4.95% |
| 2025-10-16 | 0 | 6.060 | 6.050 | 6.060 | 5.980 | 6.160 | 32,210,040 | 195,185,947 | 6.0598 | 6.060 | 6.050 | 6.060 | 5.980 | 6.160 | 32,210,040 | 6.0598 | -1.30% |
| 2025-10-15 | 0 | 6.140 | 6.130 | 6.140 | 5.800 | 6.160 | 92,296,321 | 559,776,390 | 6.0650 | 6.140 | 6.130 | 6.140 | 5.800 | 6.160 | 92,296,321 | 6.0650 | 7.72% |
| 2025-10-14 | 0 | 5.700 | 5.690 | 5.700 | 5.630 | 5.880 | 37,157,790 | 213,826,589 | 5.7546 | 5.700 | 5.690 | 5.700 | 5.630 | 5.880 | 37,157,790 | 5.7546 | -0.52% |
| 2025-10-13 | 0 | 5.730 | 5.720 | 5.730 | 5.460 | 5.730 | 28,279,269 | 158,511,621 | 5.6052 | 5.730 | 5.720 | 5.730 | 5.460 | 5.730 | 28,279,269 | 5.6052 | 0.17% |
| 2025-10-10 | 0 | 5.720 | 5.720 | 5.730 | 5.570 | 5.820 | 31,334,537 | 179,170,971 | 5.7180 | 5.720 | 5.720 | 5.730 | 5.570 | 5.820 | 31,334,537 | 5.7180 | -0.52% |
| 2025-10-09 | 0 | 5.750 | 5.740 | 5.750 | 5.450 | 5.770 | 39,458,297 | 222,575,723 | 5.6408 | 5.750 | 5.740 | 5.750 | 5.450 | 5.770 | 39,458,297 | 5.6408 | 2.31% |
| 2025-10-08 | 0 | 5.620 | 5.610 | 5.620 | 5.410 | 5.620 | 17,644,263 | 97,856,410 | 5.5461 | 5.620 | 5.610 | 5.620 | 5.410 | 5.620 | 17,644,263 | 5.5461 | 2.00% |
| 2025-10-06 | 0 | 5.510 | 5.500 | 5.510 | 5.440 | 5.550 | 6,066,043 | 33,326,054 | 5.4939 | 5.510 | 5.500 | 5.510 | 5.440 | 5.550 | 6,066,043 | 5.4939 | -0.54% |
| 2025-10-03 | 0 | 5.540 | 5.530 | 5.540 | 5.470 | 5.600 | 9,200,435 | 50,962,837 | 5.5392 | 5.540 | 5.530 | 5.540 | 5.470 | 5.600 | 9,200,435 | 5.5392 | 0.54% |
| 2025-10-02 | 0 | 5.510 | 5.500 | 5.510 | 5.430 | 5.530 | 9,820,690 | 53,941,115 | 5.4926 | 5.510 | 5.500 | 5.510 | 5.430 | 5.530 | 9,820,690 | 5.4926 | -0.18% |
| 2025-09-30 | 0 | 5.520 | 5.510 | 5.520 | 5.420 | 5.660 | 23,422,810 | 129,760,858 | 5.5399 | 5.520 | 5.510 | 5.520 | 5.420 | 5.660 | 23,422,810 | 5.5399 | 1.85% |
| 2025-09-29 | 0 | 5.420 | 5.410 | 5.420 | 5.220 | 5.450 | 20,438,038 | 109,540,110 | 5.3596 | 5.420 | 5.410 | 5.420 | 5.220 | 5.450 | 20,438,038 | 5.3596 | 2.85% |
| 2025-09-26 | 0 | 5.270 | 5.260 | 5.270 | 5.230 | 5.420 | 27,952,125 | 148,150,605 | 5.3002 | 5.270 | 5.260 | 5.270 | 5.230 | 5.420 | 27,952,125 | 5.3002 | -2.04% |
| 2025-09-25 | 0 | 5.380 | 5.380 | 5.390 | 5.380 | 5.520 | 25,520,735 | 138,522,385 | 5.4278 | 5.380 | 5.380 | 5.390 | 5.380 | 5.520 | 25,520,735 | 5.4278 | -1.10% |
| 2025-09-24 | 0 | 5.440 | 5.430 | 5.440 | 5.340 | 5.510 | 17,451,132 | 94,556,403 | 5.4184 | 5.440 | 5.430 | 5.440 | 5.340 | 5.510 | 17,451,132 | 5.4184 | -0.73% |
| 2025-09-23 | 0 | 5.480 | 5.470 | 5.480 | 5.320 | 5.620 | 27,280,538 | 148,695,654 | 5.4506 | 5.480 | 5.470 | 5.480 | 5.320 | 5.620 | 27,280,538 | 5.4506 | 0.00% |
| 2025-09-22 | 0 | 5.480 | 5.470 | 5.480 | 5.400 | 5.540 | 23,741,422 | 130,251,201 | 5.4862 | 5.480 | 5.470 | 5.480 | 5.400 | 5.540 | 23,741,422 | 5.4862 | -0.18% |
| 2025-09-19 | 0 | 5.490 | 5.490 | 5.500 | 5.270 | 5.580 | 49,543,117 | 271,870,282 | 5.4875 | 5.490 | 5.490 | 5.500 | 5.270 | 5.580 | 49,543,117 | 5.4875 | 2.81% |
| 2025-09-18 | 0 | 5.340 | 5.330 | 5.340 | 5.250 | 5.550 | 32,155,949 | 172,468,574 | 5.3635 | 5.340 | 5.330 | 5.340 | 5.250 | 5.550 | 32,155,949 | 5.3635 | -2.91% |
| 2025-09-17 | 0 | 5.500 | 5.490 | 5.500 | 5.420 | 5.530 | 26,517,969 | 145,216,511 | 5.4762 | 5.500 | 5.490 | 5.500 | 5.420 | 5.530 | 26,517,969 | 5.4762 | 0.36% |
| 2025-09-16 | 0 | 5.480 | 5.460 | 5.480 | 5.380 | 5.700 | 35,000,307 | 191,968,991 | 5.4848 | 5.480 | 5.460 | 5.480 | 5.380 | 5.700 | 35,000,307 | 5.4848 | -1.62% |
| 2025-09-15 | 0 | 5.570 | 5.570 | 5.580 | 5.510 | 5.700 | 34,221,409 | 191,031,541 | 5.5822 | 5.570 | 5.570 | 5.580 | 5.510 | 5.700 | 34,221,409 | 5.5822 | -2.45% |
| 2025-09-12 | 0 | 5.710 | 5.700 | 5.710 | 5.510 | 5.780 | 46,318,732 | 263,164,699 | 5.6816 | 5.710 | 5.700 | 5.710 | 5.510 | 5.780 | 46,318,732 | 5.6816 | 3.82% |
| 2025-09-11 | 0 | 5.500 | 5.490 | 5.500 | 5.270 | 5.520 | 35,105,214 | 191,284,223 | 5.4489 | 5.500 | 5.490 | 5.500 | 5.270 | 5.520 | 35,105,214 | 5.4489 | 3.38% |
| 2025-09-10 | 0 | 5.320 | 5.320 | 5.330 | 5.290 | 5.420 | 24,173,604 | 129,223,634 | 5.3457 | 5.320 | 5.320 | 5.330 | 5.290 | 5.420 | 24,173,604 | 5.3457 | 0.19% |
| 2025-09-09 | 0 | 5.310 | 5.300 | 5.310 | 5.190 | 5.350 | 34,839,776 | 183,902,523 | 5.2785 | 5.310 | 5.300 | 5.310 | 5.190 | 5.350 | 34,839,776 | 5.2785 | 1.92% |
| 2025-09-08 | 0 | 5.210 | 5.190 | 5.210 | 5.100 | 5.230 | 18,851,701 | 97,710,463 | 5.1831 | 5.210 | 5.190 | 5.210 | 5.100 | 5.230 | 18,851,701 | 5.1831 | 1.76% |
| 2025-09-05 | 0 | 5.120 | 5.120 | 5.130 | 5.000 | 5.160 | 23,901,655 | 122,030,567 | 5.1055 | 5.120 | 5.120 | 5.130 | 5.000 | 5.160 | 23,901,655 | 5.1055 | 2.20% |
| 2025-09-04 | 0 | 5.010 | 5.000 | 5.010 | 4.980 | 5.370 | 38,243,961 | 193,919,058 | 5.0706 | 5.010 | 5.000 | 5.010 | 4.980 | 5.370 | 38,243,961 | 5.0706 | -4.75% |
| 2025-09-03 | 0 | 5.260 | 5.260 | 5.270 | 5.110 | 5.310 | 27,143,003 | 141,919,556 | 5.2286 | 5.260 | 5.260 | 5.270 | 5.110 | 5.310 | 27,143,003 | 5.2286 | 0.38% |
| 2025-09-02 | 0 | 5.240 | 5.230 | 5.250 | 5.220 | 5.480 | 28,014,136 | 148,748,023 | 5.3097 | 5.240 | 5.230 | 5.250 | 5.220 | 5.480 | 28,014,136 | 5.3097 | -3.32% |
| 2025-09-01 | 0 | 5.420 | 5.420 | 5.440 | 5.270 | 5.730 | 51,432,232 | 278,124,906 | 5.4076 | 5.420 | 5.420 | 5.440 | 5.270 | 5.730 | 51,432,232 | 5.4076 | -3.90% |
| 2025-08-29 | 0 | 5.640 | 5.630 | 5.640 | 5.550 | 6.020 | 81,896,798 | 473,659,056 | 5.7836 | 5.640 | 5.630 | 5.640 | 5.550 | 6.020 | 81,896,798 | 5.7836 | 5.62% |
| 2025-08-28 | 0 | 5.340 | 5.340 | 5.350 | 5.260 | 5.410 | 18,958,460 | 101,147,249 | 5.3352 | 5.340 | 5.340 | 5.350 | 5.260 | 5.410 | 18,958,460 | 5.3352 | -0.74% |
| 2025-08-27 | 0 | 5.380 | 5.380 | 5.390 | 5.340 | 5.570 | 26,990,513 | 146,735,500 | 5.4366 | 5.380 | 5.380 | 5.390 | 5.340 | 5.570 | 26,990,513 | 5.4366 | -0.55% |
| 2025-08-26 | 0 | 5.410 | 5.400 | 5.410 | 5.360 | 5.470 | 21,499,990 | 116,380,759 | 5.4131 | 5.410 | 5.400 | 5.410 | 5.360 | 5.470 | 21,499,990 | 5.4131 | -0.92% |
| 2025-08-25 | 0 | 5.460 | 5.450 | 5.460 | 5.430 | 5.660 | 29,055,914 | 160,545,277 | 5.5254 | 5.460 | 5.450 | 5.460 | 5.430 | 5.660 | 29,055,914 | 5.5254 | -0.36% |
| 2025-08-22 | 0 | 5.480 | 5.470 | 5.480 | 5.330 | 5.500 | 41,916,325 | 225,786,711 | 5.3866 | 5.480 | 5.470 | 5.480 | 5.330 | 5.500 | 41,916,325 | 5.3866 | 0.18% |
| 2025-08-21 | 0 | 5.470 | 5.460 | 5.470 | 5.390 | 5.650 | 45,181,005 | 247,383,377 | 5.4754 | 5.470 | 5.460 | 5.470 | 5.390 | 5.650 | 45,181,005 | 5.4754 | -2.15% |
| 2025-08-20 | 0 | 5.590 | 5.590 | 5.600 | 5.300 | 5.660 | 45,903,031 | 253,537,666 | 5.5233 | 5.590 | 5.590 | 5.600 | 5.300 | 5.660 | 45,903,031 | 5.5233 | 0.36% |
| 2025-08-19 | 0 | 5.570 | 5.560 | 5.570 | 5.520 | 5.690 | 40,458,429 | 226,643,476 | 5.6019 | 5.570 | 5.560 | 5.570 | 5.520 | 5.690 | 40,458,429 | 5.6019 | -0.54% |
| 2025-08-18 | 0 | 5.600 | 5.590 | 5.600 | 5.000 | 5.650 | 117,786,118 | 646,408,569 | 5.4880 | 5.600 | 5.590 | 5.600 | 5.000 | 5.650 | 117,786,118 | 5.4880 | 12.00% |
| 2025-08-15 | 0 | 5.000 | 4.980 | 5.000 | 4.820 | 5.060 | 29,389,840 | 146,953,370 | 5.0001 | 5.000 | 4.980 | 5.000 | 4.820 | 5.060 | 29,389,840 | 5.0001 | 2.25% |
| 2025-08-14 | 0 | 4.890 | 4.870 | 4.890 | 4.800 | 4.990 | 29,429,177 | 144,598,867 | 4.9135 | 4.890 | 4.870 | 4.890 | 4.800 | 4.990 | 29,429,177 | 4.9135 | 0.62% |
| 2025-08-13 | 0 | 4.860 | 4.850 | 4.860 | 4.800 | 4.910 | 28,591,126 | 138,961,595 | 4.8603 | 4.860 | 4.850 | 4.860 | 4.800 | 4.910 | 28,591,126 | 4.8603 | 1.67% |
| 2025-08-12 | 0 | 4.780 | 4.770 | 4.780 | 4.680 | 4.780 | 13,507,981 | 64,155,123 | 4.7494 | 4.780 | 4.770 | 4.780 | 4.680 | 4.780 | 13,507,981 | 4.7494 | 1.27% |
| 2025-08-11 | 0 | 4.720 | 4.710 | 4.720 | 4.680 | 4.790 | 13,902,489 | 65,609,919 | 4.7193 | 4.720 | 4.710 | 4.720 | 4.680 | 4.790 | 13,902,489 | 4.7193 | -0.21% |
| 2025-08-08 | 0 | 4.730 | 4.710 | 4.730 | 4.660 | 4.780 | 21,003,841 | 99,041,967 | 4.7154 | 4.730 | 4.710 | 4.730 | 4.660 | 4.780 | 21,003,841 | 4.7154 | 0.00% |
| 2025-08-07 | 0 | 4.730 | 4.720 | 4.730 | 4.600 | 4.760 | 19,904,933 | 93,477,533 | 4.6962 | 4.730 | 4.720 | 4.730 | 4.600 | 4.760 | 19,904,933 | 4.6962 | 1.94% |
| 2025-08-06 | 0 | 4.640 | 4.630 | 4.640 | 4.630 | 4.710 | 12,181,269 | 56,720,500 | 4.6564 | 4.640 | 4.630 | 4.640 | 4.630 | 4.710 | 12,181,269 | 4.6564 | -1.07% |
| 2025-08-05 | 0 | 4.690 | 4.680 | 4.690 | 4.580 | 4.700 | 14,259,766 | 66,445,469 | 4.6596 | 4.690 | 4.680 | 4.690 | 4.580 | 4.700 | 14,259,766 | 4.6596 | 1.74% |
| 2025-08-04 | 0 | 4.610 | 4.600 | 4.610 | 4.550 | 4.640 | 16,796,169 | 77,004,220 | 4.5846 | 4.610 | 4.600 | 4.610 | 4.550 | 4.640 | 16,796,169 | 4.5846 | -1.07% |
| 2025-08-01 | 0 | 4.660 | 4.650 | 4.660 | 4.650 | 4.780 | 16,873,251 | 79,320,915 | 4.7010 | 4.660 | 4.650 | 4.660 | 4.650 | 4.780 | 16,873,251 | 4.7010 | -0.43% |
| 2025-07-31 | 0 | 4.680 | 4.670 | 4.680 | 4.630 | 4.860 | 46,894,526 | 220,503,256 | 4.7021 | 4.680 | 4.670 | 4.680 | 4.630 | 4.860 | 46,894,526 | 4.7021 | -4.10% |
| 2025-07-30 | 0 | 4.880 | 4.870 | 4.880 | 4.870 | 5.050 | 26,359,419 | 130,045,417 | 4.9335 | 4.880 | 4.870 | 4.880 | 4.870 | 5.050 | 26,359,419 | 4.9335 | -3.37% |
| 2025-07-29 | 0 | 5.050 | 5.040 | 5.050 | 4.910 | 5.050 | 23,032,682 | 114,921,595 | 4.9895 | 5.050 | 5.040 | 5.050 | 4.910 | 5.050 | 23,032,682 | 4.9895 | 0.80% |
| 2025-07-28 | 0 | 5.010 | 5.010 | 5.020 | 4.940 | 5.140 | 25,183,197 | 126,382,746 | 5.0185 | 5.010 | 5.010 | 5.020 | 4.940 | 5.140 | 25,183,197 | 5.0185 | 0.00% |
| 2025-07-25 | 0 | 5.010 | 5.000 | 5.010 | 4.900 | 5.040 | 31,429,655 | 156,449,927 | 4.9778 | 5.010 | 5.000 | 5.010 | 4.900 | 5.040 | 31,429,655 | 4.9778 | 0.20% |
| 2025-07-24 | 0 | 5.000 | 4.980 | 5.000 | 4.930 | 5.030 | 39,801,470 | 198,421,800 | 4.9853 | 5.000 | 4.980 | 5.000 | 4.930 | 5.030 | 39,801,470 | 4.9853 | 0.60% |
| 2025-07-23 | 0 | 4.970 | 4.960 | 4.970 | 4.890 | 5.220 | 58,088,586 | 288,891,503 | 4.9733 | 4.970 | 4.960 | 4.970 | 4.890 | 5.220 | 58,088,586 | 4.9733 | 0.40% |
| 2025-07-22 | 0 | 4.950 | 4.950 | 4.960 | 4.740 | 5.050 | 110,838,731 | 543,683,586 | 4.9052 | 4.950 | 4.950 | 4.960 | 4.740 | 5.050 | 110,838,731 | 4.9052 | 0.81% |
| 2025-07-21 | 0 | 4.910 | 4.900 | 4.910 | 4.550 | 4.940 | 127,658,980 | 602,899,133 | 4.7227 | 4.910 | 4.900 | 4.910 | 4.550 | 4.940 | 127,658,980 | 4.7227 | 12.61% |
| 2025-07-18 | 0 | 4.360 | 4.360 | 4.370 | 4.320 | 4.430 | 15,792,752 | 68,865,988 | 4.3606 | 4.360 | 4.360 | 4.370 | 4.320 | 4.430 | 15,792,752 | 4.3606 | 0.23% |
| 2025-07-17 | 0 | 4.350 | 4.340 | 4.350 | 4.280 | 4.420 | 27,060,218 | 117,182,410 | 4.3304 | 4.350 | 4.340 | 4.350 | 4.280 | 4.420 | 27,060,218 | 4.3304 | -0.91% |
| 2025-07-16 | 0 | 4.390 | 4.380 | 4.390 | 4.350 | 4.520 | 26,134,647 | 115,159,531 | 4.4064 | 4.390 | 4.380 | 4.390 | 4.350 | 4.520 | 26,134,647 | 4.4064 | -1.79% |
| 2025-07-15 | 0 | 4.470 | 4.460 | 4.470 | 4.400 | 4.540 | 38,659,960 | 172,599,222 | 4.4645 | 4.470 | 4.460 | 4.470 | 4.400 | 4.540 | 38,659,960 | 4.4645 | -0.67% |
| 2025-07-14 | 0 | 4.500 | 4.500 | 4.510 | 4.270 | 4.640 | 72,903,263 | 330,950,188 | 4.5396 | 4.500 | 4.500 | 4.510 | 4.270 | 4.640 | 72,903,263 | 4.5396 | 7.40% |
| 2025-07-11 | 0 | 4.190 | 4.190 | 4.200 | 4.190 | 4.370 | 31,292,278 | 132,652,102 | 4.2391 | 4.190 | 4.190 | 4.200 | 4.190 | 4.370 | 31,292,278 | 4.2391 | -3.90% |
| 2025-07-10 | 0 | 4.360 | 4.350 | 4.360 | 4.170 | 4.400 | 51,402,063 | 222,072,499 | 4.3203 | 4.360 | 4.350 | 4.360 | 4.170 | 4.400 | 51,402,063 | 4.3203 | 4.31% |
| 2025-07-09 | 0 | 4.180 | 4.160 | 4.180 | 4.070 | 4.240 | 39,133,942 | 163,611,628 | 4.1808 | 4.180 | 4.160 | 4.180 | 4.070 | 4.240 | 39,133,942 | 4.1808 | 2.70% |
| 2025-07-08 | 0 | 4.070 | 4.060 | 4.070 | 3.980 | 4.090 | 15,949,318 | 64,581,223 | 4.0492 | 4.070 | 4.060 | 4.070 | 3.980 | 4.090 | 15,949,318 | 4.0492 | 1.50% |
| 2025-07-07 | 0 | 4.010 | 4.000 | 4.010 | 3.980 | 4.120 | 17,977,815 | 72,130,214 | 4.0122 | 4.010 | 4.000 | 4.010 | 3.980 | 4.120 | 17,977,815 | 4.0122 | -2.43% |
| 2025-07-04 | 0 | 4.110 | 4.100 | 4.110 | 4.050 | 4.150 | 14,114,271 | 57,612,825 | 4.0819 | 4.110 | 4.100 | 4.110 | 4.050 | 4.150 | 14,114,271 | 4.0819 | -0.96% |
| 2025-07-03 | 0 | 4.150 | 4.140 | 4.150 | 4.060 | 4.220 | 36,919,614 | 152,645,423 | 4.1345 | 4.150 | 4.140 | 4.150 | 4.060 | 4.220 | 36,919,614 | 4.1345 | 2.22% |
| 2025-07-02 | 0 | 4.060 | 4.050 | 4.060 | 3.750 | 4.130 | 95,321,672 | 382,890,768 | 4.0168 | 4.060 | 4.050 | 4.060 | 3.750 | 4.130 | 95,321,672 | 4.0168 | 8.27% |
| 2025-06-30 | 0 | 3.750 | 3.740 | 3.750 | 3.730 | 3.830 | 9,744,755 | 36,566,833 | 3.7525 | 3.750 | 3.740 | 3.750 | 3.730 | 3.830 | 9,744,755 | 3.7525 | -1.32% |
| 2025-06-27 | 0 | 3.800 | 3.790 | 3.800 | 3.760 | 3.830 | 14,623,446 | 55,539,966 | 3.7980 | 3.800 | 3.790 | 3.800 | 3.760 | 3.830 | 14,623,446 | 3.7980 | 0.00% |
| 2025-06-26 | 0 | 3.800 | 3.790 | 3.800 | 3.730 | 3.840 | 16,909,932 | 64,372,982 | 3.8068 | 3.800 | 3.790 | 3.800 | 3.730 | 3.840 | 16,909,932 | 3.8068 | 1.06% |
| 2025-06-25 | 0 | 3.760 | 3.750 | 3.760 | 3.680 | 3.780 | 16,352,221 | 61,205,556 | 3.7430 | 3.760 | 3.750 | 3.760 | 3.680 | 3.780 | 16,352,221 | 3.7430 | 1.62% |
| 2025-06-24 | 0 | 3.700 | 3.690 | 3.700 | 3.580 | 3.710 | 27,070,057 | 99,562,636 | 3.6780 | 3.700 | 3.690 | 3.700 | 3.580 | 3.710 | 27,070,057 | 3.6780 | 3.64% |
| 2025-06-23 | 0 | 3.570 | 3.550 | 3.570 | 3.480 | 3.570 | 24,439,902 | 86,693,033 | 3.5472 | 3.570 | 3.550 | 3.570 | 3.480 | 3.570 | 24,439,902 | 3.5472 | 0.28% |
| 2025-06-20 | 0 | 3.560 | 3.550 | 3.560 | 3.480 | 3.560 | 46,457,341 | 164,706,711 | 3.5453 | 3.560 | 3.550 | 3.560 | 3.480 | 3.560 | 46,457,341 | 3.5453 | 2.30% |
| 2025-06-19 | 0 | 3.480 | 3.480 | 3.490 | 3.470 | 3.610 | 16,984,060 | 59,492,130 | 3.5028 | 3.480 | 3.480 | 3.490 | 3.470 | 3.610 | 16,984,060 | 3.5028 | -3.33% |
| 2025-06-18 | 0 | 3.600 | 3.600 | 3.610 | 3.580 | 3.630 | 15,056,070 | 54,289,711 | 3.6058 | 3.600 | 3.600 | 3.610 | 3.580 | 3.630 | 15,056,070 | 3.6058 | 0.00% |
| 2025-06-17 | 0 | 3.600 | 3.590 | 3.600 | 3.570 | 3.630 | 12,161,472 | 43,836,967 | 3.6046 | 3.600 | 3.590 | 3.600 | 3.570 | 3.630 | 12,161,472 | 3.6046 | 0.56% |
| 2025-06-16 | 0 | 3.580 | 3.570 | 3.580 | 3.510 | 3.580 | 12,422,714 | 44,201,831 | 3.5581 | 3.580 | 3.570 | 3.580 | 3.510 | 3.580 | 12,422,714 | 3.5581 | 1.42% |
| 2025-06-13 | 0 | 3.530 | 3.530 | 3.540 | 3.480 | 3.580 | 20,052,775 | 70,540,476 | 3.5177 | 3.530 | 3.530 | 3.540 | 3.480 | 3.580 | 20,052,775 | 3.5177 | -1.40% |
| 2025-06-12 | 0 | 3.580 | 3.570 | 3.580 | 3.550 | 3.610 | 14,371,226 | 51,491,164 | 3.5829 | 3.580 | 3.570 | 3.580 | 3.550 | 3.610 | 14,371,226 | 3.5829 | -0.56% |
| 2025-06-11 | 0 | 3.600 | 3.600 | 3.610 | 3.550 | 3.610 | 13,898,846 | 49,790,102 | 3.5823 | 3.600 | 3.600 | 3.610 | 3.550 | 3.610 | 13,898,846 | 3.5823 | 0.56% |
| 2025-06-10 | 0 | 3.580 | 3.570 | 3.580 | 3.500 | 3.640 | 20,892,581 | 74,980,022 | 3.5888 | 3.580 | 3.570 | 3.580 | 3.500 | 3.640 | 20,892,581 | 3.5888 | 1.70% |
| 2025-06-09 | 0 | 3.520 | 3.510 | 3.520 | 3.480 | 3.540 | 7,427,727 | 25,999,882 | 3.5004 | 3.520 | 3.510 | 3.520 | 3.480 | 3.540 | 7,427,727 | 3.5004 | 0.28% |
| 2025-06-06 | 0 | 3.510 | 3.500 | 3.510 | 3.490 | 3.530 | 8,521,135 | 29,917,241 | 3.5109 | 3.510 | 3.500 | 3.510 | 3.490 | 3.530 | 8,521,135 | 3.5109 | 0.29% |
| 2025-06-05 | 0 | 3.500 | 3.490 | 3.500 | 3.460 | 3.530 | 6,521,349 | 22,758,921 | 3.4899 | 3.500 | 3.490 | 3.500 | 3.460 | 3.530 | 6,521,349 | 3.4899 | 0.29% |
| 2025-06-04 | 0 | 3.490 | 3.490 | 3.500 | 3.450 | 3.520 | 16,699,601 | 58,240,658 | 3.4875 | 3.490 | 3.490 | 3.500 | 3.450 | 3.520 | 16,699,601 | 3.4875 | 0.87% |
| 2025-06-03 | 0 | 3.460 | 3.450 | 3.460 | 3.450 | 3.530 | 10,735,257 | 37,236,156 | 3.4686 | 3.460 | 3.450 | 3.460 | 3.450 | 3.530 | 10,735,257 | 3.4686 | -0.29% |
| 2025-06-02 | 0 | 3.470 | 3.460 | 3.470 | 3.360 | 3.520 | 10,772,365 | 36,886,896 | 3.4242 | 3.470 | 3.460 | 3.470 | 3.360 | 3.520 | 10,772,365 | 3.4242 | -0.86% |
| 2025-05-30 | 0 | 3.500 | 3.500 | 3.510 | 3.480 | 3.540 | 25,014,896 | 87,603,116 | 3.5020 | 3.500 | 3.500 | 3.510 | 3.480 | 3.540 | 25,014,896 | 3.5020 | -0.85% |
| 2025-05-29 | 0 | 3.530 | 3.530 | 3.540 | 3.450 | 3.540 | 12,408,044 | 43,526,634 | 3.5079 | 3.530 | 3.530 | 3.540 | 3.450 | 3.540 | 12,408,044 | 3.5079 | 1.15% |
| 2025-05-28 | 0 | 3.490 | 3.480 | 3.490 | 3.440 | 3.490 | 10,982,423 | 38,166,520 | 3.4752 | 3.490 | 3.480 | 3.490 | 3.440 | 3.490 | 10,982,423 | 3.4752 | 0.87% |
| 2025-05-27 | 0 | 3.460 | 3.450 | 3.460 | 3.400 | 3.490 | 26,690,660 | 91,568,748 | 3.4307 | 3.460 | 3.450 | 3.460 | 3.400 | 3.490 | 26,690,660 | 3.4307 | -1.14% |
| 2025-05-26 | 0 | 3.500 | 3.490 | 3.500 | 3.470 | 3.560 | 18,526,507 | 64,931,052 | 3.5048 | 3.500 | 3.490 | 3.500 | 3.470 | 3.560 | 18,526,507 | 3.5048 | -0.57% |
| 2025-05-23 | 0 | 3.520 | 3.510 | 3.520 | 3.490 | 3.560 | 18,394,669 | 64,850,771 | 3.5255 | 3.520 | 3.510 | 3.520 | 3.490 | 3.560 | 18,394,669 | 3.5255 | -1.40% |
| 2025-05-22 | 0 | 3.570 | 3.560 | 3.570 | 3.550 | 3.620 | 15,143,092 | 54,172,762 | 3.5774 | 3.570 | 3.560 | 3.570 | 3.550 | 3.620 | 15,143,092 | 3.5774 | -0.83% |
| 2025-05-21 | 0 | 3.600 | 3.580 | 3.600 | 3.550 | 3.600 | 14,439,233 | 51,562,914 | 3.5710 | 3.600 | 3.580 | 3.600 | 3.550 | 3.600 | 14,439,233 | 3.5710 | 0.84% |
| 2025-05-20 | 0 | 3.570 | 3.570 | 3.580 | 3.550 | 3.590 | 20,164,951 | 71,910,932 | 3.5661 | 3.570 | 3.570 | 3.580 | 3.550 | 3.590 | 20,164,951 | 3.5661 | 0.28% |
| 2025-05-19 | 0 | 3.560 | 3.560 | 3.570 | 3.530 | 3.650 | 33,080,713 | 117,635,979 | 3.5560 | 3.560 | 3.560 | 3.570 | 3.530 | 3.650 | 33,080,713 | 3.5560 | -2.47% |
| 2025-05-16 | 0 | 3.650 | 3.640 | 3.650 | 3.620 | 3.720 | 15,148,076 | 55,189,802 | 3.6434 | 3.650 | 3.640 | 3.650 | 3.620 | 3.720 | 15,148,076 | 3.6434 | -1.35% |
| 2025-05-15 | 0 | 3.700 | 3.690 | 3.700 | 3.670 | 3.750 | 13,939,694 | 51,528,004 | 3.6965 | 3.700 | 3.690 | 3.700 | 3.670 | 3.750 | 13,939,694 | 3.6965 | -1.33% |
| 2025-05-14 | 0 | 3.750 | 3.740 | 3.750 | 3.720 | 3.760 | 10,591,185 | 39,644,544 | 3.7432 | 3.750 | 3.740 | 3.750 | 3.720 | 3.760 | 10,591,185 | 3.7432 | 0.81% |
| 2025-05-13 | 0 | 3.720 | 3.720 | 3.730 | 3.700 | 3.790 | 13,209,229 | 49,404,617 | 3.7402 | 3.720 | 3.720 | 3.730 | 3.700 | 3.790 | 13,209,229 | 3.7402 | -0.53% |
| 2025-05-12 | 0 | 3.740 | 3.730 | 3.740 | 3.680 | 3.750 | 20,082,731 | 74,538,528 | 3.7116 | 3.740 | 3.730 | 3.740 | 3.680 | 3.750 | 20,082,731 | 3.7116 | 1.63% |
| 2025-05-09 | 0 | 3.680 | 3.670 | 3.680 | 3.650 | 3.750 | 10,677,079 | 39,240,459 | 3.6752 | 3.680 | 3.670 | 3.680 | 3.650 | 3.750 | 10,677,079 | 3.6752 | -0.54% |
| 2025-05-08 | 0 | 3.700 | 3.690 | 3.700 | 3.650 | 3.710 | 11,567,554 | 42,675,438 | 3.6892 | 3.700 | 3.690 | 3.700 | 3.650 | 3.710 | 11,567,554 | 3.6892 | 0.00% |
| 2025-05-07 | 0 | 3.700 | 3.690 | 3.700 | 3.680 | 3.840 | 21,037,261 | 78,385,135 | 3.7260 | 3.700 | 3.690 | 3.700 | 3.680 | 3.840 | 21,037,261 | 3.7260 | -0.27% |
| 2025-05-06 | 0 | 3.710 | 3.710 | 3.720 | 3.700 | 3.850 | 20,757,977 | 77,454,099 | 3.7313 | 3.710 | 3.710 | 3.720 | 3.700 | 3.850 | 20,757,977 | 3.7313 | -3.39% |
| 2025-05-02 | 0 | 3.840 | 3.830 | 3.840 | 3.740 | 3.900 | 14,733,378 | 56,721,522 | 3.8499 | 3.840 | 3.830 | 3.840 | 3.740 | 3.900 | 14,733,378 | 3.8499 | 1.86% |
| 2025-04-30 | 0 | 3.770 | 3.750 | 3.770 | 3.670 | 3.850 | 22,096,769 | 82,774,174 | 3.7460 | 3.770 | 3.750 | 3.770 | 3.670 | 3.850 | 22,096,769 | 3.7460 | 1.35% |
| 2025-04-29 | 0 | 3.890 | 3.880 | 3.890 | 3.860 | 3.930 | 17,672,344 | 68,698,672 | 3.8874 | 3.720 | 3.710 | 3.720 | 3.691 | 3.758 | 18,480,448 | 3.7174 | -0.26% |
| 2025-04-28 | 0 | 3.900 | 3.900 | 3.910 | 3.810 | 4.010 | 24,080,561 | 93,333,221 | 3.8759 | 3.729 | 3.729 | 3.739 | 3.643 | 3.835 | 25,181,694 | 3.7064 | -1.76% |
| 2025-04-25 | 0 | 3.970 | 3.970 | 3.980 | 3.950 | 4.070 | 18,528,596 | 73,768,282 | 3.9813 | 3.796 | 3.796 | 3.806 | 3.777 | 3.892 | 19,375,854 | 3.8072 | -1.00% |
| 2025-04-24 | 0 | 4.010 | 4.000 | 4.010 | 3.970 | 4.100 | 16,122,018 | 64,634,824 | 4.0091 | 3.835 | 3.825 | 3.835 | 3.796 | 3.921 | 16,859,230 | 3.8338 | -2.43% |
| 2025-04-23 | 0 | 4.110 | 4.100 | 4.110 | 4.090 | 4.160 | 12,627,592 | 52,046,597 | 4.1217 | 3.930 | 3.921 | 3.930 | 3.911 | 3.978 | 13,205,014 | 3.9414 | -0.72% |
| 2025-04-22 | 0 | 4.140 | 4.130 | 4.140 | 3.960 | 4.150 | 30,076,599 | 123,306,712 | 4.0998 | 3.959 | 3.949 | 3.959 | 3.787 | 3.969 | 31,451,913 | 3.9205 | 3.24% |
| 2025-04-17 | 0 | 4.010 | 4.000 | 4.010 | 3.930 | 4.040 | 10,887,377 | 43,656,259 | 4.0098 | 3.835 | 3.825 | 3.835 | 3.758 | 3.863 | 11,385,224 | 3.8345 | -0.25% |
| 2025-04-16 | 0 | 4.020 | 4.000 | 4.020 | 3.920 | 4.070 | 14,618,211 | 58,279,262 | 3.9868 | 3.844 | 3.825 | 3.844 | 3.749 | 3.892 | 15,286,658 | 3.8124 | -1.23% |
| 2025-04-15 | 0 | 4.070 | 4.050 | 4.070 | 4.010 | 4.080 | 11,778,588 | 47,636,065 | 4.0443 | 3.892 | 3.873 | 3.892 | 3.835 | 3.902 | 12,317,188 | 3.8674 | -0.25% |
| 2025-04-14 | 0 | 4.080 | 4.070 | 4.080 | 4.050 | 4.150 | 12,919,005 | 52,803,255 | 4.0873 | 3.902 | 3.892 | 3.902 | 3.873 | 3.969 | 13,509,753 | 3.9085 | 0.25% |
| 2025-04-11 | 0 | 4.070 | 4.060 | 4.070 | 3.920 | 4.090 | 19,867,924 | 80,450,133 | 4.0492 | 3.892 | 3.882 | 3.892 | 3.749 | 3.911 | 20,776,425 | 3.8722 | 2.01% |
| 2025-04-10 | 0 | 3.990 | 3.980 | 3.990 | 3.960 | 4.100 | 31,496,181 | 126,954,115 | 4.0308 | 3.816 | 3.806 | 3.816 | 3.787 | 3.921 | 32,936,408 | 3.8545 | -0.99% |
| 2025-04-09 | 0 | 4.030 | 4.020 | 4.030 | 3.710 | 4.040 | 53,170,144 | 209,079,155 | 3.9323 | 3.854 | 3.844 | 3.854 | 3.548 | 3.863 | 55,601,457 | 3.7603 | 3.60% |
| 2025-04-08 | 0 | 3.890 | 3.860 | 3.890 | 3.690 | 3.900 | 49,052,353 | 187,555,773 | 3.8236 | 3.720 | 3.691 | 3.720 | 3.529 | 3.729 | 51,295,372 | 3.6564 | 5.14% |
| 2025-04-07 | 0 | 3.700 | 3.700 | 3.710 | 3.660 | 3.990 | 55,028,076 | 208,295,059 | 3.7853 | 3.538 | 3.538 | 3.548 | 3.500 | 3.816 | 57,544,347 | 3.6197 | -12.94% |
| 2025-04-03 | 0 | 4.250 | 4.240 | 4.250 | 4.140 | 4.280 | 27,258,712 | 114,972,030 | 4.2178 | 4.064 | 4.055 | 4.064 | 3.959 | 4.093 | 28,505,172 | 4.0334 | 0.00% |
| 2025-04-02 | 0 | 4.250 | 4.240 | 4.250 | 3.960 | 4.260 | 57,491,922 | 242,154,562 | 4.2120 | 4.064 | 4.055 | 4.064 | 3.787 | 4.074 | 60,120,857 | 4.0278 | 5.46% |
| 2025-04-01 | 0 | 4.030 | 4.010 | 4.030 | 3.970 | 4.100 | 23,058,151 | 93,151,256 | 4.0398 | 3.854 | 3.835 | 3.854 | 3.796 | 3.921 | 24,112,532 | 3.8632 | 0.50% |
| 2025-03-31 | 0 | 4.010 | 3.990 | 4.010 | 3.910 | 4.010 | 37,248,668 | 148,002,284 | 3.9734 | 3.835 | 3.816 | 3.835 | 3.739 | 3.835 | 38,951,939 | 3.7996 | -0.50% |
| 2025-03-28 | 0 | 4.030 | 4.030 | 4.040 | 3.990 | 4.190 | 39,944,305 | 163,331,922 | 4.0890 | 3.854 | 3.854 | 3.863 | 3.816 | 4.007 | 41,770,840 | 3.9102 | -1.47% |
| 2025-03-27 | 0 | 4.090 | 4.080 | 4.090 | 3.980 | 4.100 | 26,398,162 | 107,351,135 | 4.0666 | 3.911 | 3.902 | 3.911 | 3.806 | 3.921 | 27,605,272 | 3.8888 | 1.49% |
| 2025-03-26 | 0 | 4.030 | 4.020 | 4.030 | 3.920 | 4.050 | 28,386,140 | 113,626,436 | 4.0029 | 3.854 | 3.844 | 3.854 | 3.749 | 3.873 | 29,684,154 | 3.8278 | 2.03% |
| 2025-03-25 | 0 | 3.950 | 3.940 | 3.950 | 3.920 | 4.020 | 27,445,007 | 108,579,137 | 3.9562 | 3.777 | 3.768 | 3.777 | 3.749 | 3.844 | 28,699,986 | 3.7832 | -1.99% |
| 2025-03-24 | 0 | 4.030 | 4.030 | 4.040 | 3.980 | 4.150 | 46,653,181 | 188,064,668 | 4.0311 | 3.854 | 3.854 | 3.863 | 3.806 | 3.969 | 48,786,493 | 3.8549 | -1.71% |
| 2025-03-21 | 0 | 4.100 | 4.090 | 4.100 | 4.050 | 4.250 | 85,638,395 | 350,898,902 | 4.0974 | 3.921 | 3.911 | 3.921 | 3.873 | 4.064 | 89,554,385 | 3.9183 | 0.24% |
| 2025-03-20 | 0 | 4.090 | 4.090 | 4.110 | 4.080 | 4.250 | 41,819,158 | 173,133,837 | 4.1401 | 3.911 | 3.911 | 3.930 | 3.902 | 4.064 | 43,731,424 | 3.9590 | -3.31% |
| 2025-03-19 | 0 | 4.230 | 4.210 | 4.230 | 4.180 | 4.290 | 44,500,887 | 187,260,458 | 4.2080 | 4.045 | 4.026 | 4.045 | 3.997 | 4.102 | 46,535,781 | 4.0240 | -1.63% |
| 2025-03-18 | 0 | 4.300 | 4.290 | 4.300 | 4.240 | 4.370 | 56,338,886 | 241,094,425 | 4.2794 | 4.112 | 4.102 | 4.112 | 4.055 | 4.179 | 58,915,096 | 4.0922 | -0.46% |
| 2025-03-17 | 0 | 4.320 | 4.310 | 4.320 | 4.060 | 4.370 | 102,107,549 | 437,669,245 | 4.2864 | 4.131 | 4.122 | 4.131 | 3.882 | 4.179 | 106,776,625 | 4.0989 | 6.40% |
| 2025-03-14 | 0 | 4.060 | 4.060 | 4.070 | 3.960 | 4.070 | 51,534,761 | 208,359,787 | 4.0431 | 3.882 | 3.882 | 3.892 | 3.787 | 3.892 | 53,891,293 | 3.8663 | 0.50% |
| 2025-03-13 | 0 | 4.040 | 4.040 | 4.050 | 3.890 | 4.040 | 45,269,827 | 180,297,195 | 3.9827 | 3.863 | 3.863 | 3.873 | 3.720 | 3.863 | 47,339,882 | 3.8086 | 1.51% |
| 2025-03-12 | 0 | 3.980 | 3.980 | 3.990 | 3.920 | 4.090 | 27,311,400 | 108,481,005 | 3.9720 | 3.806 | 3.806 | 3.816 | 3.749 | 3.911 | 28,560,269 | 3.7983 | -1.73% |
| 2025-03-11 | 0 | 4.050 | 4.040 | 4.050 | 3.960 | 4.120 | 40,036,868 | 161,057,557 | 4.0227 | 3.873 | 3.863 | 3.873 | 3.787 | 3.940 | 41,867,635 | 3.8468 | -2.88% |
| 2025-03-10 | 0 | 4.170 | 4.160 | 4.170 | 4.120 | 4.310 | 18,344,950 | 76,470,775 | 4.1685 | 3.988 | 3.978 | 3.988 | 3.940 | 4.122 | 19,183,810 | 3.9862 | -2.57% |
| 2025-03-07 | 0 | 4.280 | 4.270 | 4.280 | 4.150 | 4.320 | 27,271,400 | 116,419,122 | 4.2689 | 4.093 | 4.083 | 4.093 | 3.969 | 4.131 | 28,518,440 | 4.0822 | 1.90% |
| 2025-03-06 | 0 | 4.200 | 4.190 | 4.200 | 4.170 | 4.350 | 44,635,107 | 188,162,865 | 4.2156 | 4.016 | 4.007 | 4.016 | 3.988 | 4.160 | 46,676,138 | 4.0312 | -2.33% |
| 2025-03-05 | 0 | 4.300 | 4.290 | 4.300 | 3.960 | 4.340 | 98,725,518 | 420,135,587 | 4.2556 | 4.112 | 4.102 | 4.112 | 3.787 | 4.150 | 103,239,943 | 4.0695 | 7.77% |
| 2025-03-04 | 0 | 3.990 | 3.980 | 3.990 | 3.900 | 4.010 | 31,178,520 | 123,983,177 | 3.9766 | 3.816 | 3.806 | 3.816 | 3.729 | 3.835 | 32,604,221 | 3.8027 | 0.00% |
| 2025-03-03 | 0 | 3.990 | 3.980 | 3.990 | 3.860 | 4.050 | 62,084,961 | 247,875,877 | 3.9925 | 3.816 | 3.806 | 3.816 | 3.691 | 3.873 | 64,923,922 | 3.8179 | 2.84% |
| 2025-02-28 | 0 | 3.880 | 3.880 | 3.900 | 3.860 | 3.980 | 46,815,490 | 182,489,605 | 3.8981 | 3.710 | 3.710 | 3.729 | 3.691 | 3.806 | 48,956,224 | 3.7276 | -2.51% |
| 2025-02-27 | 0 | 3.980 | 3.980 | 3.990 | 3.940 | 3.990 | 44,319,390 | 175,711,367 | 3.9647 | 3.806 | 3.806 | 3.816 | 3.768 | 3.816 | 46,345,984 | 3.7913 | -0.25% |
| 2025-02-26 | 0 | 3.990 | 3.980 | 3.990 | 3.950 | 4.020 | 47,634,662 | 189,518,980 | 3.9786 | 3.816 | 3.806 | 3.816 | 3.777 | 3.844 | 49,812,854 | 3.8046 | 0.25% |
| 2025-02-25 | 0 | 3.980 | 3.970 | 3.980 | 3.800 | 3.980 | 54,826,347 | 215,831,703 | 3.9366 | 3.806 | 3.796 | 3.806 | 3.634 | 3.806 | 57,333,393 | 3.7645 | 3.92% |
| 2025-02-24 | 0 | 3.830 | 3.830 | 3.840 | 3.820 | 3.890 | 24,046,690 | 92,563,259 | 3.8493 | 3.663 | 3.663 | 3.672 | 3.653 | 3.720 | 25,146,274 | 3.6810 | -1.03% |
| 2025-02-21 | 0 | 3.870 | 3.850 | 3.870 | 3.800 | 3.910 | 25,511,771 | 98,464,440 | 3.8596 | 3.701 | 3.682 | 3.701 | 3.634 | 3.739 | 26,678,349 | 3.6908 | -0.51% |
| 2025-02-20 | 0 | 3.890 | 3.880 | 3.890 | 3.860 | 3.920 | 13,569,050 | 52,741,045 | 3.8869 | 3.720 | 3.710 | 3.720 | 3.691 | 3.749 | 14,189,522 | 3.7169 | -0.26% |
| 2025-02-19 | 0 | 3.900 | 3.900 | 3.910 | 3.820 | 3.940 | 14,561,098 | 56,840,380 | 3.9036 | 3.729 | 3.729 | 3.739 | 3.653 | 3.768 | 15,226,934 | 3.7329 | -1.02% |
| 2025-02-18 | 0 | 3.940 | 3.930 | 3.940 | 3.890 | 3.940 | 18,006,487 | 70,462,267 | 3.9132 | 3.768 | 3.758 | 3.768 | 3.720 | 3.768 | 18,829,870 | 3.7420 | 0.00% |
| 2025-02-17 | 0 | 3.940 | 3.930 | 3.940 | 3.870 | 3.960 | 64,497,128 | 253,309,511 | 3.9275 | 3.768 | 3.758 | 3.768 | 3.701 | 3.787 | 67,446,390 | 3.7557 | 2.07% |
| 2025-02-14 | 0 | 3.860 | 3.850 | 3.860 | 3.800 | 3.860 | 29,358,890 | 112,493,100 | 3.8317 | 3.691 | 3.682 | 3.691 | 3.634 | 3.691 | 30,701,385 | 3.6641 | 0.78% |
| 2025-02-13 | 0 | 3.830 | 3.810 | 3.830 | 3.800 | 3.880 | 42,213,926 | 162,330,602 | 3.8454 | 3.663 | 3.643 | 3.663 | 3.634 | 3.710 | 44,144,244 | 3.6773 | -1.29% |
| 2025-02-12 | 0 | 3.880 | 3.870 | 3.880 | 3.830 | 3.900 | 37,124,801 | 143,620,307 | 3.8686 | 3.710 | 3.701 | 3.710 | 3.663 | 3.729 | 38,822,408 | 3.6994 | 0.00% |
| 2025-02-11 | 0 | 3.880 | 3.870 | 3.880 | 3.860 | 3.900 | 18,192,824 | 70,441,681 | 3.8719 | 3.710 | 3.701 | 3.710 | 3.691 | 3.729 | 19,024,728 | 3.7026 | -0.26% |
| 2025-02-10 | 0 | 3.890 | 3.880 | 3.890 | 3.850 | 3.890 | 22,799,143 | 88,184,040 | 3.8679 | 3.720 | 3.710 | 3.720 | 3.682 | 3.720 | 23,841,680 | 3.6987 | 0.52% |
| 2025-02-07 | 0 | 3.870 | 3.860 | 3.870 | 3.820 | 3.950 | 39,302,246 | 151,670,618 | 3.8591 | 3.701 | 3.691 | 3.701 | 3.653 | 3.777 | 41,099,421 | 3.6903 | 0.26% |
| 2025-02-06 | 0 | 3.860 | 3.860 | 3.870 | 3.720 | 3.890 | 69,979,598 | 268,059,651 | 3.8305 | 3.691 | 3.691 | 3.701 | 3.557 | 3.720 | 73,179,558 | 3.6630 | 3.76% |
| 2025-02-05 | 0 | 3.720 | 3.710 | 3.720 | 3.680 | 3.750 | 35,775,701 | 132,411,952 | 3.7012 | 3.557 | 3.548 | 3.557 | 3.519 | 3.586 | 37,411,618 | 3.5393 | -1.33% |
| 2025-02-04 | 0 | 3.770 | 3.760 | 3.770 | 3.710 | 3.810 | 15,227,425 | 57,253,713 | 3.7599 | 3.605 | 3.596 | 3.605 | 3.548 | 3.643 | 15,923,730 | 3.5955 | 0.27% |
| 2025-02-03 | 0 | 3.760 | 3.740 | 3.760 | 3.600 | 3.760 | 35,043,388 | 130,209,852 | 3.7157 | 3.596 | 3.576 | 3.596 | 3.443 | 3.596 | 36,645,818 | 3.5532 | 1.35% |
| 2025-01-28 | 0 | 3.710 | 3.710 | 3.720 | 3.640 | 3.720 | 13,509,032 | 49,877,140 | 3.6921 | 3.548 | 3.548 | 3.557 | 3.481 | 3.557 | 14,126,760 | 3.5307 | 1.64% |
| 2025-01-27 | 0 | 3.650 | 3.640 | 3.650 | 3.630 | 3.720 | 27,847,527 | 102,335,400 | 3.6748 | 3.490 | 3.481 | 3.490 | 3.471 | 3.557 | 29,120,912 | 3.5142 | 1.67% |
| 2025-01-24 | 0 | 3.590 | 3.590 | 3.600 | 3.540 | 3.630 | 13,924,038 | 49,989,751 | 3.5902 | 3.433 | 3.433 | 3.443 | 3.385 | 3.471 | 14,560,743 | 3.4332 | 0.56% |
| 2025-01-23 | 0 | 3.570 | 3.570 | 3.580 | 3.550 | 3.660 | 12,058,978 | 43,253,764 | 3.5869 | 3.414 | 3.414 | 3.423 | 3.395 | 3.500 | 12,610,399 | 3.4300 | -1.11% |
| 2025-01-22 | 0 | 3.610 | 3.600 | 3.610 | 3.560 | 3.640 | 16,248,343 | 58,362,910 | 3.5919 | 3.452 | 3.443 | 3.452 | 3.404 | 3.481 | 16,991,332 | 3.4349 | -0.55% |
| 2025-01-21 | 0 | 3.630 | 3.620 | 3.630 | 3.590 | 3.650 | 14,309,130 | 51,825,861 | 3.6219 | 3.471 | 3.462 | 3.471 | 3.433 | 3.490 | 14,963,444 | 3.4635 | -0.27% |
| 2025-01-20 | 0 | 3.640 | 3.620 | 3.640 | 3.570 | 3.670 | 23,678,927 | 85,651,354 | 3.6172 | 3.481 | 3.462 | 3.481 | 3.414 | 3.510 | 24,761,694 | 3.4590 | 1.68% |
| 2025-01-17 | 0 | 3.580 | 3.580 | 3.590 | 3.490 | 3.600 | 21,160,636 | 75,304,299 | 3.5587 | 3.423 | 3.423 | 3.433 | 3.337 | 3.443 | 22,128,249 | 3.4031 | 1.99% |
| 2025-01-16 | 0 | 3.510 | 3.500 | 3.510 | 3.460 | 3.520 | 17,137,700 | 59,887,006 | 3.4945 | 3.357 | 3.347 | 3.357 | 3.309 | 3.366 | 17,921,356 | 3.3417 | 1.45% |
| 2025-01-15 | 0 | 3.460 | 3.450 | 3.460 | 3.400 | 3.460 | 15,679,441 | 53,825,370 | 3.4329 | 3.309 | 3.299 | 3.309 | 3.251 | 3.309 | 16,396,415 | 3.2828 | 1.17% |
| 2025-01-14 | 0 | 3.420 | 3.410 | 3.420 | 3.330 | 3.430 | 14,509,090 | 49,334,342 | 3.4002 | 3.270 | 3.261 | 3.270 | 3.184 | 3.280 | 15,172,548 | 3.2516 | 2.09% |
| 2025-01-13 | 0 | 3.350 | 3.350 | 3.360 | 3.300 | 3.400 | 27,228,102 | 91,080,094 | 3.3451 | 3.204 | 3.204 | 3.213 | 3.156 | 3.251 | 28,473,162 | 3.1988 | -0.89% |
| 2025-01-10 | 0 | 3.380 | 3.380 | 3.390 | 3.350 | 3.490 | 14,254,250 | 48,387,519 | 3.3946 | 3.232 | 3.232 | 3.242 | 3.204 | 3.337 | 14,906,055 | 3.2462 | -2.31% |
| 2025-01-09 | 0 | 3.460 | 3.460 | 3.470 | 3.380 | 3.500 | 15,876,095 | 54,917,370 | 3.4591 | 3.309 | 3.309 | 3.318 | 3.232 | 3.347 | 16,602,062 | 3.3079 | 1.76% |
| 2025-01-08 | 0 | 3.400 | 3.400 | 3.410 | 3.340 | 3.450 | 17,162,268 | 58,077,331 | 3.3840 | 3.251 | 3.251 | 3.261 | 3.194 | 3.299 | 17,947,048 | 3.2360 | -1.16% |
| 2025-01-07 | 0 | 3.440 | 3.430 | 3.440 | 3.380 | 3.490 | 15,499,064 | 53,154,021 | 3.4295 | 3.290 | 3.280 | 3.290 | 3.232 | 3.337 | 16,207,790 | 3.2795 | 0.00% |
| 2025-01-06 | 0 | 3.440 | 3.440 | 3.450 | 3.390 | 3.540 | 29,857,076 | 103,307,030 | 3.4601 | 3.290 | 3.290 | 3.299 | 3.242 | 3.385 | 31,222,352 | 3.3088 | -0.29% |
| 2025-01-03 | 0 | 3.450 | 3.450 | 3.460 | 3.450 | 3.540 | 12,949,250 | 45,081,266 | 3.4814 | 3.299 | 3.299 | 3.309 | 3.299 | 3.385 | 13,541,381 | 3.3291 | -1.15% |
| 2025-01-02 | 0 | 3.490 | 3.480 | 3.490 | 3.470 | 3.570 | 29,497,416 | 103,399,324 | 3.5054 | 3.337 | 3.328 | 3.337 | 3.318 | 3.414 | 30,846,245 | 3.3521 | -1.41% |
| 2024-12-31 | 0 | 3.540 | 3.540 | 3.550 | 3.540 | 3.610 | 10,761,470 | 38,359,444 | 3.5645 | 3.385 | 3.385 | 3.395 | 3.385 | 3.452 | 11,253,560 | 3.4086 | -1.94% |
| 2024-12-30 | 0 | 3.610 | 3.590 | 3.610 | 3.570 | 3.650 | 20,643,084 | 74,343,694 | 3.6014 | 3.452 | 3.433 | 3.452 | 3.414 | 3.490 | 21,587,031 | 3.4439 | 0.00% |
| 2024-12-27 | 0 | 3.610 | 3.610 | 3.630 | 3.570 | 3.640 | 15,961,317 | 57,625,863 | 3.6103 | 3.452 | 3.452 | 3.471 | 3.414 | 3.481 | 16,691,181 | 3.4525 | 0.28% |
| 2024-12-24 | 0 | 3.600 | 3.600 | 3.610 | 3.580 | 3.630 | 9,540,291 | 34,401,404 | 3.6059 | 3.443 | 3.443 | 3.452 | 3.423 | 3.471 | 9,976,540 | 3.4482 | 0.00% |
| 2024-12-23 | 0 | 3.600 | 3.590 | 3.600 | 3.540 | 3.610 | 17,471,698 | 62,429,085 | 3.5732 | 3.443 | 3.433 | 3.443 | 3.385 | 3.452 | 18,270,627 | 3.4169 | 0.84% |
| 2024-12-20 | 0 | 3.570 | 3.570 | 3.590 | 3.540 | 3.610 | 21,792,736 | 77,875,978 | 3.5735 | 3.414 | 3.414 | 3.433 | 3.385 | 3.452 | 22,789,253 | 3.4172 | 0.00% |
| 2024-12-19 | 0 | 3.570 | 3.560 | 3.570 | 3.520 | 3.600 | 14,551,635 | 51,887,967 | 3.5658 | 3.414 | 3.404 | 3.414 | 3.366 | 3.443 | 15,217,038 | 3.4099 | -0.28% |
| 2024-12-18 | 0 | 3.580 | 3.570 | 3.580 | 3.560 | 3.670 | 18,059,550 | 64,918,201 | 3.5947 | 3.423 | 3.414 | 3.423 | 3.404 | 3.510 | 18,885,360 | 3.4375 | 0.00% |
| 2024-12-17 | 0 | 3.580 | 3.550 | 3.580 | 3.510 | 3.590 | 19,511,075 | 69,335,306 | 3.5536 | 3.423 | 3.395 | 3.423 | 3.357 | 3.433 | 20,403,259 | 3.3982 | 0.28% |
| 2024-12-16 | 0 | 3.570 | 3.550 | 3.570 | 3.520 | 3.620 | 25,950,764 | 92,453,540 | 3.5627 | 3.414 | 3.395 | 3.414 | 3.366 | 3.462 | 27,137,416 | 3.4069 | -1.11% |
| 2024-12-13 | 0 | 3.610 | 3.600 | 3.610 | 3.570 | 3.710 | 45,010,706 | 163,885,797 | 3.6410 | 3.452 | 3.443 | 3.452 | 3.414 | 3.548 | 47,068,912 | 3.4818 | -3.48% |
| 2024-12-12 | 0 | 3.740 | 3.730 | 3.740 | 3.700 | 3.780 | 31,470,614 | 117,824,919 | 3.7440 | 3.576 | 3.567 | 3.576 | 3.538 | 3.615 | 32,909,672 | 3.5803 | 0.00% |
| 2024-12-11 | 0 | 3.740 | 3.730 | 3.740 | 3.700 | 3.810 | 33,691,423 | 126,618,702 | 3.7582 | 3.576 | 3.567 | 3.576 | 3.538 | 3.643 | 35,232,032 | 3.5939 | 1.08% |
| 2024-12-10 | 0 | 3.700 | 3.690 | 3.700 | 3.700 | 3.890 | 75,777,967 | 285,443,990 | 3.7668 | 3.538 | 3.529 | 3.538 | 3.538 | 3.720 | 79,243,069 | 3.6021 | -3.90% |
| 2024-12-09 | 0 | 3.850 | 3.840 | 3.850 | 3.430 | 3.870 | 199,349,516 | 730,398,394 | 3.6639 | 3.682 | 3.672 | 3.682 | 3.280 | 3.701 | 208,465,178 | 3.5037 | 10.00% |
| 2024-12-06 | 0 | 3.500 | 3.500 | 3.510 | 3.440 | 3.530 | 25,903,982 | 90,895,633 | 3.5089 | 3.347 | 3.347 | 3.357 | 3.290 | 3.376 | 27,088,494 | 3.3555 | 0.86% |
| 2024-12-05 | 0 | 3.470 | 3.460 | 3.470 | 3.360 | 3.490 | 24,357,069 | 83,700,776 | 3.4364 | 3.318 | 3.309 | 3.318 | 3.213 | 3.337 | 25,470,846 | 3.2861 | 2.97% |
| 2024-12-04 | 0 | 3.370 | 3.360 | 3.370 | 3.330 | 3.480 | 22,118,693 | 74,778,471 | 3.3808 | 3.223 | 3.213 | 3.223 | 3.184 | 3.328 | 23,130,115 | 3.2329 | -2.60% |
| 2024-12-03 | 0 | 3.460 | 3.450 | 3.460 | 3.400 | 3.530 | 24,914,527 | 86,104,084 | 3.4560 | 3.309 | 3.299 | 3.309 | 3.251 | 3.376 | 26,053,794 | 3.3049 | 0.00% |
| 2024-12-02 | 0 | 3.460 | 3.450 | 3.460 | 3.330 | 3.530 | 26,976,000 | 93,530,830 | 3.4672 | 3.309 | 3.299 | 3.309 | 3.184 | 3.376 | 28,209,533 | 3.3156 | 4.22% |
| 2024-11-29 | 0 | 3.320 | 3.310 | 3.320 | 3.230 | 3.360 | 14,283,268 | 47,280,761 | 3.3102 | 3.175 | 3.165 | 3.175 | 3.089 | 3.213 | 14,936,400 | 3.1655 | 2.79% |
| 2024-11-28 | 0 | 3.230 | 3.230 | 3.240 | 3.230 | 3.330 | 14,098,941 | 46,113,904 | 3.2707 | 3.089 | 3.089 | 3.098 | 3.089 | 3.184 | 14,743,644 | 3.1277 | -2.12% |
| 2024-11-27 | 0 | 3.300 | 3.290 | 3.300 | 3.170 | 3.310 | 11,196,361 | 36,218,667 | 3.2349 | 3.156 | 3.146 | 3.156 | 3.031 | 3.165 | 11,708,337 | 3.0934 | 2.17% |
| 2024-11-26 | 0 | 3.230 | 3.230 | 3.240 | 3.210 | 3.310 | 18,164,362 | 59,000,479 | 3.2481 | 3.089 | 3.089 | 3.098 | 3.070 | 3.165 | 18,994,964 | 3.1061 | -2.12% |
| 2024-11-25 | 0 | 3.300 | 3.290 | 3.300 | 3.230 | 3.360 | 41,663,356 | 136,959,282 | 3.2873 | 3.156 | 3.146 | 3.156 | 3.089 | 3.213 | 43,568,498 | 3.1435 | -0.30% |
| 2024-11-22 | 0 | 3.310 | 3.300 | 3.310 | 3.270 | 3.500 | 32,260,347 | 108,277,632 | 3.3564 | 3.165 | 3.156 | 3.165 | 3.127 | 3.347 | 33,735,517 | 3.2096 | -4.34% |
| 2024-11-21 | 0 | 3.460 | 3.460 | 3.470 | 3.360 | 3.500 | 31,539,035 | 109,318,891 | 3.4661 | 3.309 | 3.309 | 3.318 | 3.213 | 3.347 | 32,981,222 | 3.3146 | 1.47% |
| 2024-11-20 | 0 | 3.410 | 3.400 | 3.410 | 3.330 | 3.420 | 19,440,688 | 65,954,026 | 3.3926 | 3.261 | 3.251 | 3.261 | 3.184 | 3.270 | 20,329,653 | 3.2442 | 2.10% |
| 2024-11-19 | 0 | 3.340 | 3.320 | 3.340 | 3.270 | 3.370 | 16,045,349 | 53,318,192 | 3.3230 | 3.194 | 3.175 | 3.194 | 3.127 | 3.223 | 16,779,055 | 3.1777 | 1.21% |
| 2024-11-18 | 0 | 3.300 | 3.300 | 3.320 | 3.180 | 3.410 | 35,178,690 | 116,809,536 | 3.3205 | 3.156 | 3.156 | 3.175 | 3.041 | 3.261 | 36,787,307 | 3.1753 | 5.10% |
| 2024-11-15 | 0 | 3.140 | 3.140 | 3.150 | 3.140 | 3.240 | 14,093,878 | 44,909,853 | 3.1865 | 3.003 | 3.003 | 3.012 | 3.003 | 3.098 | 14,738,349 | 3.0471 | -1.87% |
| 2024-11-14 | 0 | 3.200 | 3.190 | 3.200 | 3.180 | 3.360 | 28,002,264 | 90,580,540 | 3.2348 | 3.060 | 3.051 | 3.060 | 3.041 | 3.213 | 29,282,725 | 3.0933 | -4.76% |
| 2024-11-13 | 0 | 3.360 | 3.350 | 3.360 | 3.250 | 3.360 | 19,824,500 | 65,467,612 | 3.3024 | 3.213 | 3.204 | 3.213 | 3.108 | 3.213 | 20,731,016 | 3.1580 | 0.60% |
| 2024-11-12 | 0 | 3.340 | 3.330 | 3.340 | 3.320 | 3.520 | 30,681,002 | 104,087,157 | 3.3926 | 3.194 | 3.184 | 3.194 | 3.175 | 3.366 | 32,083,953 | 3.2442 | -3.47% |
| 2024-11-11 | 0 | 3.460 | 3.460 | 3.470 | 3.450 | 3.610 | 29,608,008 | 103,602,001 | 3.4991 | 3.309 | 3.309 | 3.318 | 3.299 | 3.452 | 30,961,894 | 3.3461 | -5.21% |
| 2024-11-08 | 0 | 3.650 | 3.640 | 3.650 | 3.600 | 3.790 | 55,094,909 | 203,112,391 | 3.6866 | 3.490 | 3.481 | 3.490 | 3.443 | 3.624 | 57,614,236 | 3.5254 | -1.62% |
| 2024-11-07 | 0 | 3.710 | 3.700 | 3.710 | 3.460 | 3.720 | 72,347,162 | 265,057,085 | 3.6637 | 3.548 | 3.538 | 3.548 | 3.309 | 3.557 | 75,655,383 | 3.5035 | 6.92% |
| 2024-11-06 | 0 | 3.470 | 3.470 | 3.510 | 3.390 | 3.550 | 42,058,722 | 145,874,225 | 3.4683 | 3.318 | 3.318 | 3.357 | 3.242 | 3.395 | 43,981,943 | 3.3167 | 1.46% |
| 2024-11-05 | 0 | 3.420 | 3.420 | 3.450 | 3.290 | 3.470 | 36,300,574 | 123,658,132 | 3.4065 | 3.270 | 3.270 | 3.299 | 3.146 | 3.318 | 37,960,492 | 3.2575 | 2.40% |
| 2024-11-04 | 0 | 3.340 | 3.330 | 3.340 | 3.200 | 3.340 | 22,184,523 | 73,014,768 | 3.2912 | 3.194 | 3.184 | 3.194 | 3.060 | 3.194 | 23,198,955 | 3.1473 | 0.91% |
| 2024-11-01 | 0 | 3.310 | 3.300 | 3.310 | 3.270 | 3.370 | 17,192,598 | 56,876,005 | 3.3082 | 3.165 | 3.156 | 3.165 | 3.127 | 3.223 | 17,978,765 | 3.1635 | 0.00% |
| 2024-10-31 | 0 | 3.310 | 3.300 | 3.310 | 3.220 | 3.390 | 31,438,201 | 104,451,796 | 3.3224 | 3.165 | 3.156 | 3.165 | 3.079 | 3.242 | 32,875,777 | 3.1772 | 1.53% |
| 2024-10-30 | 0 | 3.260 | 3.260 | 3.270 | 3.230 | 3.370 | 23,044,168 | 75,751,071 | 3.2872 | 3.117 | 3.117 | 3.127 | 3.089 | 3.223 | 24,097,909 | 3.1435 | -2.10% |
| 2024-10-29 | 0 | 3.330 | 3.310 | 3.330 | 3.300 | 3.410 | 28,126,877 | 94,000,208 | 3.3420 | 3.184 | 3.165 | 3.184 | 3.156 | 3.261 | 29,413,036 | 3.1959 | -1.77% |
| 2024-10-28 | 0 | 3.390 | 3.380 | 3.390 | 3.180 | 3.440 | 62,492,624 | 210,353,579 | 3.3661 | 3.242 | 3.232 | 3.242 | 3.041 | 3.290 | 65,350,226 | 3.2189 | 5.94% |
| 2024-10-25 | 0 | 3.200 | 3.190 | 3.200 | 3.080 | 3.210 | 36,477,206 | 115,559,437 | 3.1680 | 3.060 | 3.051 | 3.060 | 2.945 | 3.070 | 38,145,201 | 3.0295 | 4.23% |
| 2024-10-24 | 0 | 3.070 | 3.070 | 3.080 | 3.070 | 3.160 | 18,480,524 | 57,130,599 | 3.0914 | 2.936 | 2.936 | 2.945 | 2.936 | 3.022 | 19,325,584 | 2.9562 | -2.85% |
| 2024-10-23 | 0 | 3.160 | 3.150 | 3.160 | 3.100 | 3.250 | 40,174,148 | 127,947,244 | 3.1848 | 3.022 | 3.012 | 3.022 | 2.964 | 3.108 | 42,011,193 | 3.0456 | 1.28% |
| 2024-10-22 | 0 | 3.120 | 3.110 | 3.120 | 3.050 | 3.170 | 29,069,100 | 90,647,100 | 3.1183 | 2.984 | 2.974 | 2.984 | 2.917 | 3.031 | 30,398,344 | 2.9820 | 0.65% |
| 2024-10-21 | 0 | 3.100 | 3.090 | 3.100 | 3.060 | 3.160 | 30,078,716 | 93,874,501 | 3.1210 | 2.964 | 2.955 | 2.964 | 2.926 | 3.022 | 31,454,127 | 2.9845 | -0.32% |
| 2024-10-18 | 0 | 3.110 | 3.100 | 3.110 | 2.920 | 3.170 | 60,842,422 | 186,380,397 | 3.0633 | 2.974 | 2.964 | 2.974 | 2.792 | 3.031 | 63,624,566 | 2.9294 | 5.78% |
| 2024-10-17 | 0 | 2.940 | 2.930 | 2.940 | 2.900 | 3.190 | 79,894,681 | 242,061,016 | 3.0298 | 2.811 | 2.802 | 2.811 | 2.773 | 3.051 | 83,548,028 | 2.8973 | -6.07% |
| 2024-10-16 | 0 | 3.130 | 3.130 | 3.140 | 2.930 | 3.220 | 102,058,892 | 318,865,009 | 3.1243 | 2.993 | 2.993 | 3.003 | 2.802 | 3.079 | 106,725,743 | 2.9877 | 7.93% |
| 2024-10-15 | 0 | 2.900 | 2.890 | 2.900 | 2.880 | 3.110 | 67,452,945 | 200,721,030 | 2.9757 | 2.773 | 2.764 | 2.773 | 2.754 | 2.974 | 70,537,368 | 2.8456 | -6.15% |
| 2024-10-14 | 0 | 3.090 | 3.090 | 3.100 | 3.050 | 3.250 | 57,227,335 | 179,074,683 | 3.1292 | 2.955 | 2.955 | 2.964 | 2.917 | 3.108 | 59,844,171 | 2.9923 | -2.22% |
| 2024-10-10 | 0 | 3.160 | 3.160 | 3.170 | 3.010 | 3.300 | 99,518,613 | 314,638,328 | 3.1616 | 3.022 | 3.022 | 3.031 | 2.878 | 3.156 | 104,069,304 | 3.0234 | 6.04% |
| 2024-10-09 | 0 | 2.980 | 2.980 | 3.000 | 2.800 | 3.380 | 197,628,141 | 600,924,850 | 3.0407 | 2.850 | 2.850 | 2.869 | 2.678 | 3.232 | 206,665,090 | 2.9077 | -9.15% |
| 2024-10-08 | 0 | 3.280 | 3.270 | 3.280 | 3.180 | 4.060 | 195,921,350 | 684,244,792 | 3.4924 | 3.137 | 3.127 | 3.137 | 3.041 | 3.882 | 204,880,253 | 3.3397 | -19.21% |
| 2024-10-07 | 0 | 4.060 | 4.060 | 4.070 | 3.850 | 4.070 | 118,572,269 | 468,489,160 | 3.9511 | 3.882 | 3.882 | 3.892 | 3.682 | 3.892 | 123,994,227 | 3.7783 | 6.28% |
| 2024-10-04 | 0 | 3.820 | 3.810 | 3.820 | 3.420 | 3.830 | 95,576,820 | 354,536,734 | 3.7094 | 3.653 | 3.643 | 3.653 | 3.270 | 3.663 | 99,947,265 | 3.5472 | 9.46% |
| 2024-10-03 | 0 | 3.490 | 3.490 | 3.500 | 3.320 | 3.850 | 96,671,196 | 337,901,929 | 3.4954 | 3.337 | 3.337 | 3.347 | 3.175 | 3.682 | 101,091,683 | 3.3425 | -7.18% |
| 2024-10-02 | 0 | 3.760 | 3.750 | 3.760 | 3.370 | 3.840 | 130,054,091 | 474,258,407 | 3.6466 | 3.596 | 3.586 | 3.596 | 3.223 | 3.672 | 136,001,079 | 3.4872 | 9.94% |
| 2024-09-30 | 0 | 3.420 | 3.400 | 3.420 | 3.110 | 3.520 | 257,537,697 | 861,972,820 | 3.3470 | 3.270 | 3.251 | 3.270 | 2.974 | 3.366 | 269,314,132 | 3.2006 | 16.72% |
| 2024-09-27 | 0 | 2.930 | 2.920 | 2.930 | 2.760 | 2.950 | 192,552,750 | 548,530,960 | 2.8487 | 2.802 | 2.792 | 2.802 | 2.639 | 2.821 | 201,357,616 | 2.7242 | 8.92% |
| 2024-09-26 | 0 | 2.690 | 2.680 | 2.690 | 2.430 | 2.700 | 103,494,639 | 268,418,419 | 2.5935 | 2.572 | 2.563 | 2.572 | 2.324 | 2.582 | 108,227,142 | 2.4801 | 10.70% |
| 2024-09-25 | 0 | 2.430 | 2.420 | 2.430 | 2.390 | 2.570 | 77,006,393 | 190,021,669 | 2.4676 | 2.324 | 2.314 | 2.324 | 2.285 | 2.458 | 80,527,667 | 2.3597 | 4.29% |
| 2024-09-24 | 0 | 2.330 | 2.330 | 2.340 | 2.220 | 2.340 | 60,969,566 | 139,374,529 | 2.2860 | 2.228 | 2.228 | 2.238 | 2.123 | 2.238 | 63,757,524 | 2.1860 | 5.91% |
| 2024-09-23 | 0 | 2.200 | 2.190 | 2.200 | 2.170 | 2.240 | 26,418,234 | 58,138,270 | 2.2007 | 2.104 | 2.094 | 2.104 | 2.075 | 2.142 | 27,626,262 | 2.1045 | 0.46% |
| 2024-09-20 | 0 | 2.190 | 2.190 | 2.200 | 2.140 | 2.200 | 33,076,073 | 72,117,394 | 2.1803 | 2.094 | 2.094 | 2.104 | 2.046 | 2.104 | 34,588,544 | 2.0850 | 1.39% |
| 2024-09-19 | 0 | 2.160 | 2.150 | 2.160 | 2.100 | 2.170 | 24,436,784 | 52,545,496 | 2.1503 | 2.066 | 2.056 | 2.066 | 2.008 | 2.075 | 25,554,206 | 2.0562 | 2.37% |
| 2024-09-17 | 0 | 2.110 | 2.100 | 2.110 | 2.070 | 2.130 | 15,561,629 | 32,879,191 | 2.1128 | 2.018 | 2.008 | 2.018 | 1.979 | 2.037 | 16,273,216 | 2.0204 | 0.96% |
| 2024-09-16 | 0 | 2.090 | 2.080 | 2.090 | 2.010 | 2.090 | 18,118,002 | 37,382,054 | 2.0633 | 1.999 | 1.989 | 1.999 | 1.922 | 1.999 | 18,946,485 | 1.9730 | 0.97% |
| 2024-09-13 | 0 | 2.070 | 2.060 | 2.070 | 2.060 | 2.130 | 16,102,082 | 33,602,586 | 2.0868 | 1.979 | 1.970 | 1.979 | 1.970 | 2.037 | 16,838,382 | 1.9956 | -0.96% |
| 2024-09-12 | 0 | 2.090 | 2.080 | 2.090 | 2.050 | 2.120 | 30,164,500 | 63,141,329 | 2.0932 | 1.999 | 1.989 | 1.999 | 1.960 | 2.027 | 31,543,833 | 2.0017 | 1.46% |
| 2024-09-11 | 0 | 2.060 | 2.050 | 2.060 | 2.040 | 2.090 | 28,567,271 | 58,644,728 | 2.0529 | 1.970 | 1.960 | 1.970 | 1.951 | 1.999 | 29,873,568 | 1.9631 | -0.48% |
| 2024-09-10 | 0 | 2.070 | 2.070 | 2.080 | 2.070 | 2.130 | 26,993,900 | 56,180,562 | 2.0812 | 1.979 | 1.979 | 1.989 | 1.979 | 2.037 | 28,228,251 | 1.9902 | -2.82% |
| 2024-09-09 | 0 | 2.130 | 2.120 | 2.130 | 2.120 | 2.210 | 34,303,372 | 73,110,681 | 2.1313 | 2.037 | 2.027 | 2.037 | 2.027 | 2.113 | 35,871,964 | 2.0381 | -3.62% |
| 2024-09-05 | 0 | 2.210 | 2.200 | 2.210 | 2.210 | 2.240 | 31,087,494 | 69,004,516 | 2.2197 | 2.113 | 2.104 | 2.113 | 2.113 | 2.142 | 32,509,033 | 2.1226 | -0.45% |
| 2024-09-04 | 0 | 2.220 | 2.220 | 2.230 | 2.200 | 2.260 | 32,052,000 | 71,074,758 | 2.2175 | 2.123 | 2.123 | 2.132 | 2.104 | 2.161 | 33,517,643 | 2.1205 | -2.20% |
| 2024-09-03 | 0 | 2.270 | 2.270 | 2.280 | 2.220 | 2.280 | 27,863,526 | 62,519,861 | 2.2438 | 2.171 | 2.171 | 2.180 | 2.123 | 2.180 | 29,137,642 | 2.1457 | 2.25% |
| 2024-09-02 | 0 | 2.220 | 2.220 | 2.230 | 2.210 | 2.250 | 20,386,161 | 45,339,648 | 2.2240 | 2.123 | 2.123 | 2.132 | 2.113 | 2.152 | 21,318,360 | 2.1268 | -1.33% |
| 2024-08-30 | 0 | 2.250 | 2.250 | 2.260 | 2.210 | 2.330 | 52,821,807 | 119,355,207 | 2.2596 | 2.152 | 2.152 | 2.161 | 2.113 | 2.228 | 55,237,192 | 2.1608 | 0.45% |
| 2024-08-29 | 0 | 2.240 | 2.230 | 2.240 | 2.210 | 2.260 | 27,275,681 | 61,153,800 | 2.2421 | 2.142 | 2.132 | 2.142 | 2.113 | 2.161 | 28,522,917 | 2.1440 | 0.00% |
| 2024-08-28 | 0 | 2.240 | 2.230 | 2.240 | 2.230 | 2.380 | 46,951,650 | 105,670,387 | 2.2506 | 2.142 | 2.132 | 2.142 | 2.132 | 2.276 | 49,098,610 | 2.1522 | -6.67% |
| 2024-08-27 | 0 | 2.400 | 2.390 | 2.400 | 2.330 | 2.400 | 15,259,073 | 36,090,383 | 2.3652 | 2.295 | 2.285 | 2.295 | 2.228 | 2.295 | 15,956,825 | 2.2618 | -0.41% |
| 2024-08-26 | 0 | 2.410 | 2.390 | 2.410 | 2.330 | 2.430 | 23,037,970 | 55,275,557 | 2.3993 | 2.305 | 2.285 | 2.305 | 2.228 | 2.324 | 24,091,428 | 2.2944 | 3.88% |
| 2024-08-23 | 0 | 2.320 | 2.320 | 2.330 | 2.250 | 2.340 | 15,472,190 | 35,719,533 | 2.3086 | 2.219 | 2.219 | 2.228 | 2.152 | 2.238 | 16,179,687 | 2.2077 | 0.87% |
| 2024-08-22 | 0 | 2.300 | 2.280 | 2.300 | 2.260 | 2.300 | 30,541,300 | 69,438,895 | 2.2736 | 2.199 | 2.180 | 2.199 | 2.161 | 2.199 | 31,937,863 | 2.1742 | 1.77% |
| 2024-08-21 | 0 | 2.260 | 2.260 | 2.270 | 2.260 | 2.320 | 31,596,912 | 71,708,001 | 2.2695 | 2.161 | 2.161 | 2.171 | 2.161 | 2.219 | 33,041,745 | 2.1702 | -2.59% |
| 2024-08-20 | 0 | 2.320 | 2.320 | 2.330 | 2.320 | 2.400 | 20,703,492 | 48,663,094 | 2.3505 | 2.219 | 2.219 | 2.228 | 2.219 | 2.295 | 21,650,201 | 2.2477 | -2.52% |
| 2024-08-19 | 0 | 2.380 | 2.380 | 2.390 | 2.370 | 2.410 | 15,697,846 | 37,494,181 | 2.3885 | 2.276 | 2.276 | 2.285 | 2.266 | 2.305 | 16,415,662 | 2.2840 | 0.42% |
| 2024-08-16 | 0 | 2.370 | 2.370 | 2.380 | 2.350 | 2.400 | 19,940,000 | 47,358,550 | 2.3751 | 2.266 | 2.266 | 2.276 | 2.247 | 2.295 | 20,851,797 | 2.2712 | -0.42% |
| 2024-08-15 | 0 | 2.380 | 2.370 | 2.380 | 2.350 | 2.410 | 16,500,821 | 39,239,959 | 2.3781 | 2.276 | 2.266 | 2.276 | 2.247 | 2.305 | 17,255,355 | 2.2741 | 0.00% |
| 2024-08-14 | 0 | 2.380 | 2.370 | 2.380 | 2.370 | 2.460 | 29,759,666 | 71,129,498 | 2.3901 | 2.276 | 2.266 | 2.276 | 2.266 | 2.352 | 31,120,487 | 2.2856 | -3.25% |
| 2024-08-13 | 0 | 2.460 | 2.450 | 2.460 | 2.410 | 2.470 | 19,511,488 | 47,495,957 | 2.4343 | 2.352 | 2.343 | 2.352 | 2.305 | 2.362 | 20,403,691 | 2.3278 | -0.40% |
| 2024-08-12 | 0 | 2.470 | 2.460 | 2.470 | 2.450 | 2.500 | 9,357,504 | 23,113,206 | 2.4700 | 2.362 | 2.352 | 2.362 | 2.343 | 2.391 | 9,785,395 | 2.3620 | -1.20% |
| 2024-08-09 | 0 | 2.500 | 2.490 | 2.500 | 2.490 | 2.530 | 12,889,940 | 32,322,834 | 2.5076 | 2.391 | 2.381 | 2.391 | 2.381 | 2.419 | 13,479,359 | 2.3980 | 0.40% |
| 2024-08-08 | 0 | 2.490 | 2.490 | 2.500 | 2.480 | 2.540 | 11,426,609 | 28,647,218 | 2.5071 | 2.381 | 2.381 | 2.391 | 2.372 | 2.429 | 11,949,114 | 2.3974 | -0.40% |
| 2024-08-07 | 0 | 2.500 | 2.500 | 2.510 | 2.480 | 2.550 | 14,950,153 | 37,454,565 | 2.5053 | 2.391 | 2.391 | 2.400 | 2.372 | 2.438 | 15,633,779 | 2.3957 | -1.19% |
| 2024-08-06 | 0 | 2.530 | 2.530 | 2.540 | 2.450 | 2.550 | 26,487,550 | 66,610,520 | 2.5148 | 2.419 | 2.419 | 2.429 | 2.343 | 2.438 | 27,698,747 | 2.4048 | 3.69% |
| 2024-08-05 | 0 | 2.440 | 2.440 | 2.450 | 2.410 | 2.510 | 23,404,381 | 57,455,948 | 2.4549 | 2.333 | 2.333 | 2.343 | 2.305 | 2.400 | 24,474,594 | 2.3476 | -1.61% |
| 2024-08-02 | 0 | 2.480 | 2.480 | 2.490 | 2.470 | 2.510 | 20,832,460 | 51,783,782 | 2.4857 | 2.372 | 2.372 | 2.381 | 2.362 | 2.400 | 21,785,067 | 2.3770 | -1.20% |
| 2024-08-01 | 0 | 2.510 | 2.510 | 2.520 | 2.510 | 2.650 | 21,661,081 | 54,976,678 | 2.5380 | 2.400 | 2.400 | 2.410 | 2.400 | 2.534 | 22,651,578 | 2.4271 | -3.09% |
| 2024-07-31 | 0 | 2.590 | 2.590 | 2.600 | 2.510 | 2.610 | 20,760,659 | 53,191,621 | 2.5621 | 2.477 | 2.477 | 2.486 | 2.400 | 2.496 | 21,709,982 | 2.4501 | 3.19% |
| 2024-07-30 | 0 | 2.510 | 2.500 | 2.510 | 2.490 | 2.540 | 20,614,265 | 51,680,792 | 2.5070 | 2.400 | 2.391 | 2.400 | 2.381 | 2.429 | 21,556,894 | 2.3974 | -0.79% |
| 2024-07-29 | 0 | 2.530 | 2.530 | 2.540 | 2.530 | 2.570 | 12,988,008 | 33,121,928 | 2.5502 | 2.419 | 2.419 | 2.429 | 2.419 | 2.458 | 13,581,911 | 2.4387 | 0.40% |
| 2024-07-26 | 0 | 2.520 | 2.520 | 2.530 | 2.510 | 2.570 | 10,116,945 | 25,611,444 | 2.5315 | 2.410 | 2.410 | 2.419 | 2.400 | 2.458 | 10,579,563 | 2.4208 | 0.40% |
| 2024-07-25 | 0 | 2.510 | 2.510 | 2.520 | 2.510 | 2.560 | 13,922,720 | 35,161,058 | 2.5254 | 2.400 | 2.400 | 2.410 | 2.400 | 2.448 | 14,559,365 | 2.4150 | -1.57% |
| 2024-07-24 | 0 | 2.550 | 2.550 | 2.560 | 2.540 | 2.600 | 12,623,569 | 32,262,214 | 2.5557 | 2.438 | 2.438 | 2.448 | 2.429 | 2.486 | 13,200,807 | 2.4440 | 0.00% |
| 2024-07-23 | 0 | 2.550 | 2.550 | 2.560 | 2.530 | 2.620 | 26,524,000 | 68,001,450 | 2.5638 | 2.438 | 2.438 | 2.448 | 2.419 | 2.505 | 27,736,864 | 2.4517 | -1.54% |
| 2024-07-22 | 0 | 2.590 | 2.590 | 2.600 | 2.580 | 2.620 | 12,202,562 | 31,682,426 | 2.5964 | 2.477 | 2.477 | 2.486 | 2.467 | 2.505 | 12,760,549 | 2.4828 | -0.38% |
| 2024-07-19 | 0 | 2.600 | 2.600 | 2.610 | 2.580 | 2.680 | 25,856,239 | 67,294,988 | 2.6027 | 2.486 | 2.486 | 2.496 | 2.467 | 2.563 | 27,038,568 | 2.4889 | -3.35% |
| 2024-07-18 | 0 | 2.690 | 2.680 | 2.690 | 2.640 | 2.710 | 18,441,033 | 49,438,978 | 2.6809 | 2.572 | 2.563 | 2.572 | 2.525 | 2.591 | 19,284,287 | 2.5637 | 0.37% |
| 2024-07-17 | 0 | 2.680 | 2.680 | 2.690 | 2.650 | 2.730 | 15,690,981 | 42,333,866 | 2.6980 | 2.563 | 2.563 | 2.572 | 2.534 | 2.611 | 16,408,483 | 2.5800 | 1.52% |
| 2024-07-16 | 0 | 2.640 | 2.630 | 2.640 | 2.620 | 2.690 | 19,267,614 | 50,956,243 | 2.6447 | 2.525 | 2.515 | 2.525 | 2.505 | 2.572 | 20,148,665 | 2.5290 | -1.86% |
| 2024-07-15 | 0 | 2.690 | 2.690 | 2.700 | 2.680 | 2.730 | 13,395,937 | 36,131,752 | 2.6972 | 2.572 | 2.572 | 2.582 | 2.563 | 2.611 | 14,008,493 | 2.5793 | -0.74% |
| 2024-07-12 | 0 | 2.710 | 2.700 | 2.710 | 2.670 | 2.740 | 24,601,252 | 66,506,000 | 2.7034 | 2.591 | 2.582 | 2.591 | 2.553 | 2.620 | 25,726,194 | 2.5851 | 0.37% |
| 2024-07-11 | 0 | 2.700 | 2.700 | 2.710 | 2.610 | 2.720 | 23,666,408 | 63,232,197 | 2.6718 | 2.582 | 2.582 | 2.591 | 2.496 | 2.601 | 24,748,603 | 2.5550 | 5.06% |
| 2024-07-10 | 0 | 2.570 | 2.560 | 2.570 | 2.560 | 2.670 | 41,697,117 | 108,664,575 | 2.6060 | 2.458 | 2.448 | 2.458 | 2.448 | 2.553 | 43,603,803 | 2.4921 | -2.28% |
| 2024-07-09 | 0 | 2.630 | 2.630 | 2.640 | 2.620 | 2.930 | 140,211,366 | 377,537,807 | 2.6926 | 2.515 | 2.515 | 2.525 | 2.505 | 2.802 | 146,622,816 | 2.5749 | -13.77% |
| 2024-07-08 | 0 | 3.050 | 3.040 | 3.050 | 2.980 | 3.070 | 15,046,000 | 45,568,458 | 3.0286 | 2.917 | 2.907 | 2.917 | 2.850 | 2.936 | 15,734,009 | 2.8962 | -0.65% |
| 2024-07-05 | 0 | 3.070 | 3.060 | 3.070 | 3.020 | 3.110 | 30,137,405 | 92,279,870 | 3.0620 | 2.936 | 2.926 | 2.936 | 2.888 | 2.974 | 31,515,499 | 2.9281 | 1.66% |
| 2024-07-04 | 0 | 3.020 | 3.010 | 3.020 | 2.990 | 3.050 | 20,306,823 | 61,340,550 | 3.0207 | 2.888 | 2.878 | 2.888 | 2.859 | 2.917 | 21,235,394 | 2.8886 | 0.67% |
| 2024-07-03 | 0 | 3.000 | 3.000 | 3.010 | 2.870 | 3.020 | 28,531,500 | 85,102,100 | 2.9827 | 2.869 | 2.869 | 2.878 | 2.745 | 2.888 | 29,836,161 | 2.8523 | 4.17% |
| 2024-07-02 | 0 | 2.880 | 2.880 | 2.890 | 2.810 | 2.910 | 19,415,150 | 56,009,042 | 2.8848 | 2.754 | 2.754 | 2.764 | 2.687 | 2.783 | 20,302,947 | 2.7587 | 2.86% |
| 2024-06-28 | 0 | 2.800 | 2.790 | 2.800 | 2.730 | 2.840 | 16,378,050 | 45,975,540 | 2.8071 | 2.678 | 2.668 | 2.678 | 2.611 | 2.716 | 17,126,970 | 2.6844 | 1.45% |
| 2024-06-27 | 0 | 2.760 | 2.750 | 2.760 | 2.740 | 2.830 | 27,713,300 | 76,695,061 | 2.7674 | 2.639 | 2.630 | 2.639 | 2.620 | 2.706 | 28,980,547 | 2.6464 | -1.78% |
| 2024-06-26 | 0 | 2.810 | 2.810 | 2.830 | 2.800 | 2.840 | 18,524,300 | 52,183,839 | 2.8170 | 2.687 | 2.687 | 2.706 | 2.678 | 2.716 | 19,371,361 | 2.6939 | -1.06% |
| 2024-06-25 | 0 | 2.840 | 2.830 | 2.840 | 2.800 | 2.890 | 27,453,550 | 78,024,791 | 2.8421 | 2.716 | 2.706 | 2.716 | 2.678 | 2.764 | 28,708,919 | 2.7178 | 0.71% |
| 2024-06-24 | 0 | 2.820 | 2.810 | 2.820 | 2.780 | 2.870 | 21,901,577 | 61,395,935 | 2.8033 | 2.697 | 2.687 | 2.697 | 2.658 | 2.745 | 22,903,071 | 2.6807 | -1.74% |
| 2024-06-21 | 0 | 2.870 | 2.870 | 2.880 | 2.850 | 2.910 | 25,774,088 | 74,048,297 | 2.8730 | 2.745 | 2.745 | 2.754 | 2.725 | 2.783 | 26,952,661 | 2.7473 | -1.37% |
| 2024-06-20 | 0 | 2.910 | 2.910 | 2.920 | 2.890 | 2.960 | 21,693,633 | 63,289,253 | 2.9174 | 2.783 | 2.783 | 2.792 | 2.764 | 2.831 | 22,685,619 | 2.7898 | -1.02% |
| 2024-06-19 | 0 | 2.940 | 2.940 | 2.950 | 2.850 | 2.960 | 18,068,776 | 52,902,688 | 2.9279 | 2.811 | 2.811 | 2.821 | 2.725 | 2.831 | 18,895,008 | 2.7998 | 3.16% |
| 2024-06-18 | 0 | 2.850 | 2.840 | 2.850 | 2.820 | 2.890 | 14,038,552 | 40,077,774 | 2.8548 | 2.725 | 2.716 | 2.725 | 2.697 | 2.764 | 14,680,493 | 2.7300 | 0.71% |
| 2024-06-17 | 0 | 2.830 | 2.830 | 2.840 | 2.830 | 2.880 | 19,282,700 | 54,939,665 | 2.8492 | 2.706 | 2.706 | 2.716 | 2.706 | 2.754 | 20,164,441 | 2.7246 | -1.74% |
| 2024-06-14 | 0 | 2.880 | 2.880 | 2.890 | 2.870 | 2.930 | 29,911,141 | 86,540,350 | 2.8932 | 2.754 | 2.754 | 2.764 | 2.745 | 2.802 | 31,278,889 | 2.7667 | -1.03% |
| 2024-06-13 | 0 | 2.910 | 2.910 | 2.920 | 2.880 | 2.970 | 30,308,000 | 88,335,960 | 2.9146 | 2.783 | 2.783 | 2.792 | 2.754 | 2.840 | 31,693,895 | 2.7872 | 0.00% |
| 2024-06-12 | 0 | 2.910 | 2.910 | 2.930 | 2.900 | 2.980 | 33,544,021 | 98,040,162 | 2.9227 | 2.783 | 2.783 | 2.802 | 2.773 | 2.850 | 35,077,890 | 2.7949 | -2.68% |
| 2024-06-11 | 0 | 2.990 | 2.990 | 3.000 | 2.950 | 3.080 | 30,978,705 | 92,385,223 | 2.9822 | 2.859 | 2.859 | 2.869 | 2.821 | 2.945 | 32,395,269 | 2.8518 | -2.92% |
| 2024-06-07 | 0 | 3.080 | 3.080 | 3.090 | 3.020 | 3.100 | 63,586,620 | 194,612,586 | 3.0606 | 2.945 | 2.945 | 2.955 | 2.888 | 2.964 | 66,494,248 | 2.9268 | 1.32% |
| 2024-06-06 | 0 | 3.040 | 3.040 | 3.050 | 3.010 | 3.140 | 42,548,500 | 129,371,733 | 3.0406 | 2.907 | 2.907 | 2.917 | 2.878 | 3.003 | 44,494,117 | 2.9076 | -1.62% |
| 2024-06-05 | 0 | 3.090 | 3.080 | 3.090 | 3.060 | 3.200 | 49,080,000 | 153,070,660 | 3.1188 | 2.955 | 2.945 | 2.955 | 2.926 | 3.060 | 51,324,283 | 2.9824 | -3.13% |
| 2024-06-04 | 0 | 3.190 | 3.190 | 3.200 | 3.100 | 3.230 | 39,321,733 | 125,128,438 | 3.1822 | 3.051 | 3.051 | 3.060 | 2.964 | 3.089 | 41,119,799 | 3.0430 | 1.59% |
| 2024-06-03 | 0 | 3.140 | 3.130 | 3.140 | 3.100 | 3.220 | 31,230,673 | 98,439,600 | 3.1520 | 3.003 | 2.993 | 3.003 | 2.964 | 3.079 | 32,658,759 | 3.0142 | 0.32% |
| 2024-05-31 | 0 | 3.130 | 3.120 | 3.130 | 3.100 | 3.260 | 77,133,748 | 242,496,079 | 3.1438 | 2.993 | 2.984 | 2.993 | 2.964 | 3.117 | 80,660,846 | 3.0064 | -3.10% |
| 2024-05-30 | 0 | 3.230 | 3.230 | 3.240 | 3.180 | 3.310 | 28,042,588 | 90,731,615 | 3.2355 | 3.089 | 3.089 | 3.098 | 3.041 | 3.165 | 29,324,892 | 3.0940 | -0.62% |
| 2024-05-29 | 0 | 3.250 | 3.250 | 3.260 | 3.250 | 3.360 | 24,387,700 | 79,897,746 | 3.2761 | 3.108 | 3.108 | 3.117 | 3.108 | 3.213 | 25,502,877 | 3.1329 | -2.69% |
| 2024-05-28 | 0 | 3.340 | 3.330 | 3.340 | 3.310 | 3.430 | 17,728,850 | 59,552,603 | 3.3591 | 3.194 | 3.184 | 3.194 | 3.165 | 3.280 | 18,539,538 | 3.2122 | -0.89% |
| 2024-05-27 | 0 | 3.370 | 3.360 | 3.370 | 3.280 | 3.380 | 26,454,332 | 88,386,692 | 3.3411 | 3.223 | 3.213 | 3.223 | 3.137 | 3.232 | 27,664,010 | 3.1950 | 1.81% |
| 2024-05-24 | 0 | 3.310 | 3.310 | 3.330 | 3.290 | 3.400 | 21,556,944 | 71,807,418 | 3.3311 | 3.165 | 3.165 | 3.184 | 3.146 | 3.251 | 22,542,679 | 3.1854 | -1.78% |
| 2024-05-23 | 0 | 3.370 | 3.360 | 3.370 | 3.350 | 3.510 | 32,225,025 | 109,336,995 | 3.3929 | 3.223 | 3.213 | 3.223 | 3.204 | 3.357 | 33,698,580 | 3.2446 | -4.26% |
| 2024-05-22 | 0 | 3.520 | 3.510 | 3.520 | 3.450 | 3.630 | 38,741,989 | 137,064,578 | 3.5379 | 3.366 | 3.357 | 3.366 | 3.299 | 3.471 | 40,513,545 | 3.3832 | 1.15% |
| 2024-05-21 | 0 | 3.480 | 3.470 | 3.480 | 3.450 | 3.610 | 38,050,746 | 133,165,998 | 3.4997 | 3.328 | 3.318 | 3.328 | 3.299 | 3.452 | 39,790,694 | 3.3467 | -2.79% |
| 2024-05-20 | 0 | 3.580 | 3.570 | 3.580 | 3.520 | 3.680 | 49,307,414 | 177,820,884 | 3.6064 | 3.423 | 3.414 | 3.423 | 3.366 | 3.519 | 51,562,096 | 3.4487 | 0.00% |
| 2024-05-17 | 0 | 3.580 | 3.570 | 3.580 | 3.390 | 3.610 | 66,874,330 | 234,104,494 | 3.5007 | 3.423 | 3.414 | 3.423 | 3.242 | 3.452 | 69,932,295 | 3.3476 | 0.85% |
| 2024-05-16 | 0 | 3.550 | 3.540 | 3.550 | 3.270 | 3.600 | 103,059,162 | 358,913,463 | 3.4826 | 3.395 | 3.385 | 3.395 | 3.127 | 3.443 | 107,771,752 | 3.3303 | 9.91% |
| 2024-05-14 | 0 | 3.230 | 3.230 | 3.240 | 3.190 | 3.330 | 37,895,530 | 123,029,834 | 3.2466 | 3.089 | 3.089 | 3.098 | 3.051 | 3.184 | 39,628,380 | 3.1046 | -1.82% |
| 2024-05-13 | 0 | 3.290 | 3.280 | 3.290 | 3.220 | 3.400 | 60,930,713 | 199,839,913 | 3.2798 | 3.146 | 3.137 | 3.146 | 3.079 | 3.251 | 63,716,894 | 3.1364 | -2.95% |
| 2024-05-10 | 0 | 3.390 | 3.380 | 3.390 | 3.160 | 3.410 | 90,796,420 | 302,791,199 | 3.3348 | 3.242 | 3.232 | 3.242 | 3.022 | 3.261 | 94,948,271 | 3.1890 | 9.00% |
| 2024-05-09 | 0 | 3.110 | 3.110 | 3.120 | 2.910 | 3.120 | 45,653,575 | 139,216,460 | 3.0494 | 2.974 | 2.974 | 2.984 | 2.783 | 2.984 | 47,741,178 | 2.9161 | 6.87% |
| 2024-05-08 | 0 | 2.910 | 2.900 | 2.910 | 2.900 | 3.050 | 34,773,468 | 102,853,754 | 2.9578 | 2.783 | 2.773 | 2.783 | 2.773 | 2.917 | 36,363,556 | 2.8285 | -2.02% |
| 2024-05-07 | 0 | 2.970 | 2.970 | 2.980 | 2.900 | 2.990 | 29,375,155 | 86,462,771 | 2.9434 | 2.840 | 2.840 | 2.850 | 2.773 | 2.859 | 30,718,394 | 2.8147 | 1.71% |
| 2024-05-06 | 0 | 2.920 | 2.920 | 2.930 | 2.870 | 2.950 | 36,806,831 | 107,260,999 | 2.9142 | 2.792 | 2.792 | 2.802 | 2.745 | 2.821 | 38,489,898 | 2.7867 | 1.04% |
| 2024-05-03 | 0 | 2.890 | 2.880 | 2.890 | 2.860 | 3.020 | 41,783,250 | 120,960,282 | 2.8949 | 2.764 | 2.754 | 2.764 | 2.735 | 2.888 | 43,693,874 | 2.7684 | -1.28% |
| 2024-05-02 | 0 | 3.180 | 3.170 | 3.180 | 2.980 | 3.180 | 36,306,721 | 113,034,156 | 3.1133 | 2.800 | 2.791 | 2.800 | 2.624 | 2.800 | 41,240,198 | 2.7409 | 4.26% |
| 2024-04-30 | 0 | 3.050 | 3.040 | 3.050 | 3.000 | 3.170 | 45,561,581 | 138,547,196 | 3.0409 | 2.685 | 2.676 | 2.685 | 2.641 | 2.791 | 51,752,639 | 2.6771 | -3.17% |
| 2024-04-29 | 0 | 3.150 | 3.140 | 3.150 | 3.040 | 3.190 | 51,006,100 | 159,982,611 | 3.1365 | 2.773 | 2.764 | 2.773 | 2.676 | 2.808 | 57,936,978 | 2.7613 | 4.30% |
| 2024-04-26 | 0 | 3.020 | 3.010 | 3.020 | 2.920 | 3.020 | 36,526,318 | 109,048,512 | 2.9855 | 2.659 | 2.650 | 2.659 | 2.571 | 2.659 | 41,489,635 | 2.6283 | 3.42% |
| 2024-04-25 | 0 | 2.920 | 2.920 | 2.930 | 2.860 | 2.950 | 25,676,850 | 74,737,722 | 2.9107 | 2.571 | 2.571 | 2.579 | 2.518 | 2.597 | 29,165,905 | 2.5625 | 1.04% |
| 2024-04-24 | 0 | 2.890 | 2.880 | 2.890 | 2.820 | 2.890 | 14,831,412 | 42,545,839 | 2.8686 | 2.544 | 2.535 | 2.544 | 2.483 | 2.544 | 16,846,753 | 2.5255 | 2.48% |
| 2024-04-23 | 0 | 2.820 | 2.820 | 2.830 | 2.800 | 2.850 | 15,817,951 | 44,617,572 | 2.8207 | 2.483 | 2.483 | 2.491 | 2.465 | 2.509 | 17,967,347 | 2.4833 | 0.36% |
| 2024-04-22 | 0 | 2.810 | 2.800 | 2.810 | 2.750 | 2.840 | 19,121,341 | 53,703,673 | 2.8086 | 2.474 | 2.465 | 2.474 | 2.421 | 2.500 | 21,719,612 | 2.4726 | 2.93% |
| 2024-04-19 | 0 | 2.730 | 2.730 | 2.740 | 2.720 | 2.810 | 28,186,923 | 77,594,037 | 2.7528 | 2.403 | 2.403 | 2.412 | 2.395 | 2.474 | 32,017,055 | 2.4235 | -1.44% |
| 2024-04-18 | 0 | 2.770 | 2.770 | 2.780 | 2.730 | 2.910 | 63,150,994 | 176,479,482 | 2.7946 | 2.439 | 2.439 | 2.447 | 2.403 | 2.562 | 71,732,160 | 2.4603 | -8.28% |
| 2024-04-17 | 0 | 3.020 | 3.020 | 3.030 | 2.970 | 3.030 | 16,010,616 | 48,129,602 | 3.0061 | 2.659 | 2.659 | 2.668 | 2.615 | 2.668 | 18,186,191 | 2.6465 | 1.34% |
| 2024-04-16 | 0 | 2.980 | 2.980 | 2.990 | 2.980 | 3.060 | 19,357,850 | 58,050,870 | 2.9988 | 2.624 | 2.624 | 2.632 | 2.624 | 2.694 | 21,988,259 | 2.6401 | -1.65% |
| 2024-04-15 | 0 | 3.030 | 3.030 | 3.040 | 2.950 | 3.100 | 22,651,055 | 68,898,923 | 3.0418 | 2.668 | 2.668 | 2.676 | 2.597 | 2.729 | 25,728,955 | 2.6779 | 1.00% |
| 2024-04-12 | 0 | 3.000 | 3.000 | 3.010 | 3.000 | 3.130 | 18,144,433 | 55,053,824 | 3.0342 | 2.641 | 2.641 | 2.650 | 2.641 | 2.756 | 20,609,959 | 2.6712 | -4.15% |
| 2024-04-11 | 0 | 3.130 | 3.130 | 3.140 | 3.070 | 3.140 | 15,477,333 | 48,186,256 | 3.1133 | 2.756 | 2.756 | 2.764 | 2.703 | 2.764 | 17,580,444 | 2.7409 | 0.32% |
| 2024-04-10 | 0 | 3.120 | 3.110 | 3.120 | 3.070 | 3.140 | 27,570,883 | 85,726,758 | 3.1093 | 2.747 | 2.738 | 2.747 | 2.703 | 2.764 | 31,317,306 | 2.7374 | 0.65% |
| 2024-04-09 | 0 | 3.100 | 3.090 | 3.100 | 3.000 | 3.130 | 27,594,521 | 85,323,335 | 3.0920 | 2.729 | 2.720 | 2.729 | 2.641 | 2.756 | 31,344,156 | 2.7221 | 2.99% |
| 2024-04-08 | 0 | 3.010 | 3.010 | 3.020 | 3.000 | 3.090 | 24,014,033 | 72,805,520 | 3.0318 | 2.650 | 2.650 | 2.659 | 2.641 | 2.720 | 27,277,139 | 2.6691 | -0.99% |
| 2024-04-05 | 0 | 3.040 | 3.030 | 3.040 | 2.980 | 3.090 | 20,264,131 | 61,337,800 | 3.0269 | 2.676 | 2.668 | 2.676 | 2.624 | 2.720 | 23,017,688 | 2.6648 | -0.98% |
| 2024-04-03 | 0 | 3.070 | 3.070 | 3.080 | 3.000 | 3.110 | 32,690,088 | 99,538,270 | 3.0449 | 2.703 | 2.703 | 2.712 | 2.641 | 2.738 | 37,132,125 | 2.6807 | -0.32% |
| 2024-04-02 | 0 | 3.080 | 3.080 | 3.090 | 2.780 | 3.100 | 99,299,921 | 294,805,285 | 2.9688 | 2.712 | 2.712 | 2.720 | 2.447 | 2.729 | 112,793,123 | 2.6137 | 14.50% |
| 2024-03-28 | 0 | 2.690 | 2.690 | 2.700 | 2.660 | 2.710 | 21,660,758 | 58,233,889 | 2.6885 | 2.368 | 2.368 | 2.377 | 2.342 | 2.386 | 24,604,093 | 2.3668 | 0.37% |
| 2024-03-27 | 0 | 2.680 | 2.680 | 2.690 | 2.680 | 2.730 | 14,462,560 | 38,987,546 | 2.6958 | 2.359 | 2.359 | 2.368 | 2.359 | 2.403 | 16,427,780 | 2.3733 | -1.11% |
| 2024-03-26 | 0 | 2.710 | 2.700 | 2.710 | 2.680 | 2.750 | 26,532,289 | 72,064,582 | 2.7161 | 2.386 | 2.377 | 2.386 | 2.359 | 2.421 | 30,137,584 | 2.3912 | -0.73% |
| 2024-03-25 | 0 | 2.730 | 2.730 | 2.740 | 2.670 | 2.760 | 20,509,723 | 55,818,839 | 2.7216 | 2.403 | 2.403 | 2.412 | 2.351 | 2.430 | 23,296,652 | 2.3960 | 0.00% |
| 2024-03-22 | 0 | 2.730 | 2.720 | 2.730 | 2.690 | 2.790 | 25,024,393 | 68,254,725 | 2.7275 | 2.403 | 2.395 | 2.403 | 2.368 | 2.456 | 28,424,790 | 2.4012 | -1.44% |
| 2024-03-21 | 0 | 2.770 | 2.770 | 2.780 | 2.730 | 2.820 | 27,993,754 | 77,936,826 | 2.7841 | 2.439 | 2.439 | 2.447 | 2.403 | 2.483 | 31,797,638 | 2.4510 | 1.84% |
| 2024-03-20 | 0 | 2.720 | 2.720 | 2.730 | 2.700 | 2.760 | 26,310,025 | 71,650,632 | 2.7233 | 2.395 | 2.395 | 2.403 | 2.377 | 2.430 | 29,885,118 | 2.3975 | -1.09% |
| 2024-03-19 | 0 | 2.750 | 2.750 | 2.760 | 2.750 | 2.840 | 28,226,142 | 78,299,038 | 2.7740 | 2.421 | 2.421 | 2.430 | 2.421 | 2.500 | 32,061,604 | 2.4421 | -3.51% |
| 2024-03-18 | 0 | 2.850 | 2.840 | 2.850 | 2.790 | 2.870 | 29,970,731 | 84,891,336 | 2.8325 | 2.509 | 2.500 | 2.509 | 2.456 | 2.527 | 34,043,253 | 2.4936 | 1.79% |
| 2024-03-15 | 0 | 2.800 | 2.800 | 2.810 | 2.740 | 2.830 | 64,657,597 | 179,993,423 | 2.7838 | 2.465 | 2.465 | 2.474 | 2.412 | 2.491 | 73,443,485 | 2.4508 | -1.06% |
| 2024-03-14 | 0 | 2.830 | 2.820 | 2.830 | 2.810 | 2.910 | 39,247,497 | 111,972,509 | 2.8530 | 2.491 | 2.483 | 2.491 | 2.474 | 2.562 | 44,580,577 | 2.5117 | -1.74% |
| 2024-03-13 | 0 | 2.880 | 2.880 | 2.890 | 2.880 | 3.010 | 35,954,410 | 104,997,998 | 2.9203 | 2.535 | 2.535 | 2.544 | 2.535 | 2.650 | 40,840,014 | 2.5710 | -4.32% |
| 2024-03-12 | 0 | 3.010 | 3.000 | 3.010 | 2.870 | 3.020 | 34,905,830 | 103,212,827 | 2.9569 | 2.650 | 2.641 | 2.650 | 2.527 | 2.659 | 39,648,950 | 2.6032 | 3.44% |
| 2024-03-11 | 0 | 2.910 | 2.910 | 2.920 | 2.830 | 2.920 | 21,757,347 | 62,545,973 | 2.8747 | 2.562 | 2.562 | 2.571 | 2.491 | 2.571 | 24,713,807 | 2.5308 | 1.04% |
| 2024-03-08 | 0 | 2.880 | 2.880 | 2.890 | 2.840 | 2.900 | 16,804,208 | 48,383,579 | 2.8793 | 2.535 | 2.535 | 2.544 | 2.500 | 2.553 | 19,087,619 | 2.5348 | 1.41% |
| 2024-03-07 | 0 | 2.840 | 2.830 | 2.840 | 2.820 | 2.940 | 18,858,363 | 54,260,656 | 2.8773 | 2.500 | 2.491 | 2.500 | 2.483 | 2.588 | 21,420,900 | 2.5331 | -1.05% |
| 2024-03-06 | 0 | 2.870 | 2.860 | 2.870 | 2.760 | 2.880 | 18,493,868 | 52,600,989 | 2.8442 | 2.527 | 2.518 | 2.527 | 2.430 | 2.535 | 21,006,876 | 2.5040 | 2.87% |
| 2024-03-05 | 0 | 2.790 | 2.790 | 2.800 | 2.780 | 2.880 | 20,480,517 | 57,699,553 | 2.8173 | 2.456 | 2.456 | 2.465 | 2.447 | 2.535 | 23,263,477 | 2.4803 | -3.13% |
| 2024-03-04 | 0 | 2.880 | 2.870 | 2.880 | 2.850 | 2.980 | 32,553,174 | 93,654,411 | 2.8770 | 2.535 | 2.527 | 2.535 | 2.509 | 2.624 | 36,976,607 | 2.5328 | -2.70% |
| 2024-03-01 | 0 | 2.960 | 2.960 | 2.970 | 2.890 | 3.000 | 17,711,230 | 52,418,692 | 2.9596 | 2.606 | 2.606 | 2.615 | 2.544 | 2.641 | 20,117,891 | 2.6056 | 0.34% |
| 2024-02-29 | 0 | 2.950 | 2.950 | 2.960 | 2.940 | 3.030 | 26,386,506 | 78,459,422 | 2.9735 | 2.597 | 2.597 | 2.606 | 2.588 | 2.668 | 29,971,992 | 2.6178 | -0.34% |
| 2024-02-28 | 0 | 2.960 | 2.960 | 2.970 | 2.940 | 3.090 | 18,318,585 | 55,088,934 | 3.0073 | 2.606 | 2.606 | 2.615 | 2.588 | 2.720 | 20,807,775 | 2.6475 | -3.90% |
| 2024-02-27 | 0 | 3.080 | 3.070 | 3.080 | 2.980 | 3.090 | 14,259,572 | 43,148,996 | 3.0260 | 2.712 | 2.703 | 2.712 | 2.624 | 2.720 | 16,197,210 | 2.6640 | 0.98% |
| 2024-02-26 | 0 | 3.050 | 3.040 | 3.050 | 3.030 | 3.120 | 18,489,123 | 56,600,660 | 3.0613 | 2.685 | 2.676 | 2.685 | 2.668 | 2.747 | 21,001,486 | 2.6951 | -1.61% |
| 2024-02-23 | 0 | 3.100 | 3.100 | 3.110 | 3.080 | 3.180 | 19,055,587 | 59,316,910 | 3.1128 | 2.729 | 2.729 | 2.738 | 2.712 | 2.800 | 21,644,923 | 2.7405 | -1.59% |
| 2024-02-22 | 0 | 3.150 | 3.150 | 3.160 | 3.020 | 3.160 | 21,451,450 | 66,405,003 | 3.0956 | 2.773 | 2.773 | 2.782 | 2.659 | 2.782 | 24,366,344 | 2.7253 | 3.28% |
| 2024-02-21 | 0 | 3.050 | 3.050 | 3.060 | 2.870 | 3.120 | 30,872,481 | 94,123,584 | 3.0488 | 2.685 | 2.685 | 2.694 | 2.527 | 2.747 | 35,067,536 | 2.6841 | 4.10% |
| 2024-02-20 | 0 | 2.930 | 2.920 | 2.930 | 2.830 | 2.930 | 14,478,400 | 41,894,101 | 2.8936 | 2.579 | 2.571 | 2.579 | 2.491 | 2.579 | 16,445,773 | 2.5474 | 2.45% |
| 2024-02-19 | 0 | 2.860 | 2.850 | 2.860 | 2.820 | 2.920 | 13,152,184 | 37,562,154 | 2.8560 | 2.518 | 2.509 | 2.518 | 2.483 | 2.571 | 14,939,346 | 2.5143 | -2.39% |
| 2024-02-16 | 0 | 2.930 | 2.930 | 2.940 | 2.720 | 2.930 | 18,719,982 | 53,913,314 | 2.8800 | 2.579 | 2.579 | 2.588 | 2.395 | 2.579 | 21,263,715 | 2.5355 | 8.12% |
| 2024-02-15 | 0 | 2.710 | 2.700 | 2.710 | 2.640 | 2.710 | 7,826,294 | 21,031,300 | 2.6873 | 2.386 | 2.377 | 2.386 | 2.324 | 2.386 | 8,889,757 | 2.3658 | 0.00% |
| 2024-02-14 | 0 | 2.710 | 2.700 | 2.710 | 2.620 | 2.740 | 10,410,250 | 27,790,312 | 2.6695 | 2.386 | 2.377 | 2.386 | 2.307 | 2.412 | 11,824,829 | 2.3502 | -1.81% |
| 2024-02-09 | 0 | 2.760 | 2.750 | 2.760 | 2.690 | 2.860 | 7,564,634 | 20,756,008 | 2.7438 | 2.430 | 2.421 | 2.430 | 2.368 | 2.518 | 8,592,541 | 2.4156 | -4.17% |
| 2024-02-08 | 0 | 2.880 | 2.880 | 2.890 | 2.790 | 2.900 | 18,638,512 | 53,150,339 | 2.8516 | 2.535 | 2.535 | 2.544 | 2.456 | 2.553 | 21,171,175 | 2.5105 | 2.13% |
| 2024-02-07 | 0 | 2.820 | 2.810 | 2.820 | 2.800 | 2.940 | 17,686,896 | 50,660,851 | 2.8643 | 2.483 | 2.474 | 2.483 | 2.465 | 2.588 | 20,090,250 | 2.5217 | -2.42% |
| 2024-02-06 | 0 | 2.890 | 2.890 | 2.900 | 2.770 | 2.890 | 22,514,018 | 63,826,628 | 2.8350 | 2.544 | 2.544 | 2.553 | 2.439 | 2.544 | 25,573,297 | 2.4958 | 4.33% |
| 2024-02-05 | 0 | 2.770 | 2.770 | 2.780 | 2.680 | 2.830 | 16,719,632 | 46,164,903 | 2.7611 | 2.439 | 2.439 | 2.447 | 2.359 | 2.491 | 18,991,551 | 2.4308 | -0.72% |
| 2024-02-02 | 0 | 2.790 | 2.790 | 2.810 | 2.730 | 2.880 | 20,939,582 | 58,737,326 | 2.8051 | 2.456 | 2.456 | 2.474 | 2.403 | 2.535 | 23,784,922 | 2.4695 | 1.09% |
| 2024-02-01 | 0 | 2.760 | 2.750 | 2.770 | 2.680 | 2.830 | 16,121,650 | 44,407,955 | 2.7546 | 2.430 | 2.421 | 2.439 | 2.359 | 2.491 | 18,312,313 | 2.4250 | 0.36% |
| 2024-01-31 | 0 | 2.750 | 2.740 | 2.750 | 2.740 | 2.890 | 14,381,080 | 39,897,295 | 2.7743 | 2.421 | 2.412 | 2.421 | 2.412 | 2.544 | 16,335,229 | 2.4424 | -2.48% |
| 2024-01-30 | 0 | 2.820 | 2.820 | 2.830 | 2.810 | 2.950 | 12,168,405 | 34,816,621 | 2.8612 | 2.483 | 2.483 | 2.491 | 2.474 | 2.597 | 13,821,888 | 2.5189 | -4.41% |
| 2024-01-29 | 0 | 2.950 | 2.950 | 2.960 | 2.930 | 3.030 | 16,842,000 | 50,099,602 | 2.9747 | 2.597 | 2.597 | 2.606 | 2.579 | 2.668 | 19,130,547 | 2.6188 | 1.37% |
| 2024-01-26 | 0 | 2.910 | 2.910 | 2.920 | 2.890 | 3.020 | 20,197,582 | 59,679,269 | 2.9548 | 2.562 | 2.562 | 2.571 | 2.544 | 2.659 | 22,942,096 | 2.6013 | -1.36% |
| 2024-01-25 | 0 | 2.950 | 2.940 | 2.950 | 2.790 | 2.950 | 29,299,717 | 84,665,771 | 2.8896 | 2.597 | 2.588 | 2.597 | 2.456 | 2.597 | 33,281,059 | 2.5440 | 4.98% |
| 2024-01-24 | 0 | 2.810 | 2.810 | 2.820 | 2.690 | 2.830 | 29,664,484 | 81,508,172 | 2.7477 | 2.474 | 2.474 | 2.483 | 2.368 | 2.491 | 33,695,392 | 2.4190 | 3.31% |
| 2024-01-23 | 0 | 2.720 | 2.710 | 2.720 | 2.570 | 2.750 | 35,958,910 | 96,604,711 | 2.6865 | 2.395 | 2.386 | 2.395 | 2.263 | 2.421 | 40,845,126 | 2.3651 | 4.21% |
| 2024-01-22 | 0 | 2.610 | 2.610 | 2.620 | 2.590 | 2.770 | 32,496,130 | 86,198,936 | 2.6526 | 2.298 | 2.298 | 2.307 | 2.280 | 2.439 | 36,911,812 | 2.3353 | -5.43% |
| 2024-01-19 | 0 | 2.760 | 2.760 | 2.770 | 2.740 | 2.880 | 25,312,176 | 70,395,359 | 2.7811 | 2.430 | 2.430 | 2.439 | 2.412 | 2.535 | 28,751,678 | 2.4484 | -3.83% |
| 2024-01-18 | 0 | 2.870 | 2.860 | 2.870 | 2.810 | 2.890 | 23,964,308 | 68,155,285 | 2.8440 | 2.527 | 2.518 | 2.527 | 2.474 | 2.544 | 27,220,657 | 2.5038 | 0.00% |
| 2024-01-17 | 0 | 2.870 | 2.870 | 2.880 | 2.860 | 3.040 | 26,230,394 | 76,432,159 | 2.9139 | 2.527 | 2.527 | 2.535 | 2.518 | 2.676 | 29,794,667 | 2.5653 | -5.28% |
| 2024-01-16 | 0 | 3.030 | 3.030 | 3.040 | 2.970 | 3.100 | 14,979,150 | 45,295,494 | 3.0239 | 2.668 | 2.668 | 2.676 | 2.615 | 2.729 | 17,014,566 | 2.6622 | -1.94% |
| 2024-01-15 | 0 | 3.090 | 3.080 | 3.090 | 3.020 | 3.150 | 10,397,813 | 32,220,328 | 3.0988 | 2.720 | 2.712 | 2.720 | 2.659 | 2.773 | 11,810,702 | 2.7281 | 0.32% |
| 2024-01-12 | 0 | 3.080 | 3.080 | 3.090 | 3.050 | 3.140 | 11,406,886 | 35,322,525 | 3.0966 | 2.712 | 2.712 | 2.720 | 2.685 | 2.764 | 12,956,891 | 2.7262 | 0.65% |
| 2024-01-11 | 0 | 3.060 | 3.060 | 3.070 | 2.970 | 3.090 | 14,952,474 | 45,550,664 | 3.0464 | 2.694 | 2.694 | 2.703 | 2.615 | 2.720 | 16,984,266 | 2.6819 | 2.00% |
| 2024-01-10 | 0 | 3.000 | 2.990 | 3.000 | 2.980 | 3.050 | 21,351,372 | 64,132,352 | 3.0037 | 2.641 | 2.632 | 2.641 | 2.624 | 2.685 | 24,252,667 | 2.6443 | -1.64% |
| 2024-01-09 | 0 | 3.050 | 3.040 | 3.050 | 3.040 | 3.110 | 14,503,311 | 44,419,629 | 3.0627 | 2.685 | 2.676 | 2.685 | 2.676 | 2.738 | 16,474,069 | 2.6963 | -1.93% |
| 2024-01-08 | 0 | 3.110 | 3.100 | 3.110 | 3.080 | 3.220 | 17,243,571 | 53,847,817 | 3.1228 | 2.738 | 2.729 | 2.738 | 2.712 | 2.835 | 19,586,684 | 2.7492 | -3.12% |
| 2024-01-05 | 0 | 3.210 | 3.200 | 3.210 | 3.180 | 3.290 | 9,922,440 | 31,908,418 | 3.2158 | 2.826 | 2.817 | 2.826 | 2.800 | 2.896 | 11,270,734 | 2.8311 | -0.93% |
| 2024-01-04 | 0 | 3.240 | 3.230 | 3.240 | 3.210 | 3.310 | 5,331,618 | 17,228,008 | 3.2313 | 2.852 | 2.844 | 2.852 | 2.826 | 2.914 | 6,056,096 | 2.8447 | -0.31% |
| 2024-01-03 | 0 | 3.250 | 3.240 | 3.250 | 3.230 | 3.310 | 5,797,000 | 18,946,598 | 3.2683 | 2.861 | 2.852 | 2.861 | 2.844 | 2.914 | 6,584,716 | 2.8774 | -1.52% |
| 2024-01-02 | 0 | 3.300 | 3.290 | 3.300 | 3.260 | 3.390 | 6,981,821 | 23,053,712 | 3.3020 | 2.905 | 2.896 | 2.905 | 2.870 | 2.984 | 7,930,534 | 2.9070 | -1.20% |
| 2023-12-29 | 0 | 3.340 | 3.330 | 3.340 | 3.250 | 3.350 | 12,369,172 | 41,065,121 | 3.3200 | 2.940 | 2.932 | 2.940 | 2.861 | 2.949 | 14,049,936 | 2.9228 | 1.52% |
| 2023-12-28 | 0 | 3.290 | 3.290 | 3.300 | 3.150 | 3.320 | 13,834,439 | 45,345,421 | 3.2777 | 2.896 | 2.896 | 2.905 | 2.773 | 2.923 | 15,714,308 | 2.8856 | 4.11% |
| 2023-12-27 | 0 | 3.160 | 3.150 | 3.160 | 3.080 | 3.170 | 9,477,540 | 29,629,830 | 3.1263 | 2.782 | 2.773 | 2.782 | 2.712 | 2.791 | 10,765,379 | 2.7523 | 0.64% |
| 2023-12-22 | 0 | 3.140 | 3.130 | 3.140 | 3.120 | 3.210 | 10,317,353 | 32,541,490 | 3.1541 | 2.764 | 2.756 | 2.764 | 2.747 | 2.826 | 11,719,309 | 2.7767 | -1.26% |
| 2023-12-21 | 0 | 3.180 | 3.170 | 3.180 | 3.110 | 3.190 | 8,109,044 | 25,695,582 | 3.1688 | 2.800 | 2.791 | 2.800 | 2.738 | 2.808 | 9,210,928 | 2.7897 | 1.27% |
| 2023-12-20 | 0 | 3.140 | 3.140 | 3.150 | 3.130 | 3.200 | 5,672,690 | 17,916,181 | 3.1583 | 2.764 | 2.764 | 2.773 | 2.756 | 2.817 | 6,443,514 | 2.7805 | 0.32% |
| 2023-12-19 | 0 | 3.130 | 3.120 | 3.130 | 3.090 | 3.220 | 16,494,400 | 51,609,932 | 3.1289 | 2.756 | 2.747 | 2.756 | 2.720 | 2.835 | 18,735,714 | 2.7546 | -2.80% |
| 2023-12-18 | 0 | 3.220 | 3.220 | 3.230 | 3.190 | 3.290 | 13,478,819 | 43,299,627 | 3.2124 | 2.835 | 2.835 | 2.844 | 2.808 | 2.896 | 15,310,366 | 2.8281 | -2.42% |
| 2023-12-15 | 0 | 3.300 | 3.290 | 3.300 | 3.240 | 3.380 | 37,640,794 | 124,473,114 | 3.3069 | 2.905 | 2.896 | 2.905 | 2.852 | 2.976 | 42,755,550 | 2.9113 | 3.45% |
| 2023-12-14 | 0 | 3.190 | 3.180 | 3.190 | 3.170 | 3.280 | 16,468,382 | 52,767,397 | 3.2042 | 2.808 | 2.800 | 2.808 | 2.791 | 2.888 | 18,706,160 | 2.8209 | 0.00% |
| 2023-12-13 | 0 | 3.190 | 3.190 | 3.200 | 3.170 | 3.300 | 21,512,750 | 68,742,056 | 3.1954 | 2.808 | 2.808 | 2.817 | 2.791 | 2.905 | 24,435,974 | 2.8131 | -3.63% |
| 2023-12-12 | 0 | 3.310 | 3.300 | 3.310 | 3.200 | 3.320 | 12,519,647 | 41,119,742 | 3.2844 | 2.914 | 2.905 | 2.914 | 2.817 | 2.923 | 14,220,858 | 2.8915 | 1.53% |
| 2023-12-11 | 0 | 3.260 | 3.260 | 3.270 | 3.180 | 3.340 | 27,922,221 | 90,704,249 | 3.2485 | 2.870 | 2.870 | 2.879 | 2.800 | 2.940 | 31,716,385 | 2.8599 | -2.40% |
| 2023-12-08 | 0 | 3.340 | 3.340 | 3.350 | 3.320 | 3.390 | 11,234,758 | 37,628,726 | 3.3493 | 2.940 | 2.940 | 2.949 | 2.923 | 2.984 | 12,761,374 | 2.9486 | -0.30% |
| 2023-12-07 | 0 | 3.350 | 3.350 | 3.360 | 3.340 | 3.470 | 18,491,488 | 62,198,442 | 3.3636 | 2.949 | 2.949 | 2.958 | 2.940 | 3.055 | 21,004,173 | 2.9612 | -4.01% |
| 2023-12-06 | 0 | 3.490 | 3.480 | 3.490 | 3.400 | 3.500 | 10,601,484 | 36,805,280 | 3.4717 | 3.072 | 3.064 | 3.072 | 2.993 | 3.081 | 12,042,049 | 3.0564 | 2.65% |
| 2023-12-05 | 0 | 3.400 | 3.390 | 3.400 | 3.380 | 3.450 | 10,024,850 | 34,145,664 | 3.4061 | 2.993 | 2.984 | 2.993 | 2.976 | 3.037 | 11,387,060 | 2.9986 | -1.16% |
| 2023-12-04 | 0 | 3.440 | 3.430 | 3.440 | 3.430 | 3.520 | 15,558,996 | 53,978,617 | 3.4693 | 3.028 | 3.020 | 3.028 | 3.020 | 3.099 | 17,673,204 | 3.0543 | -1.71% |
| 2023-12-01 | 0 | 3.500 | 3.490 | 3.500 | 3.440 | 3.560 | 8,711,164 | 30,426,435 | 3.4928 | 3.081 | 3.072 | 3.081 | 3.028 | 3.134 | 9,894,866 | 3.0750 | 0.57% |
| 2023-11-30 | 0 | 3.480 | 3.470 | 3.480 | 3.410 | 3.530 | 18,257,448 | 63,635,899 | 3.4855 | 3.064 | 3.055 | 3.064 | 3.002 | 3.108 | 20,738,330 | 3.0685 | -0.29% |
| 2023-11-29 | 0 | 3.490 | 3.490 | 3.500 | 3.470 | 3.600 | 11,867,200 | 41,620,916 | 3.5072 | 3.072 | 3.072 | 3.081 | 3.055 | 3.169 | 13,479,754 | 3.0877 | -1.69% |
| 2023-11-28 | 0 | 3.550 | 3.540 | 3.550 | 3.540 | 3.640 | 11,615,800 | 41,361,200 | 3.5608 | 3.125 | 3.117 | 3.125 | 3.117 | 3.205 | 13,194,193 | 3.1348 | -1.93% |
| 2023-11-27 | 0 | 3.620 | 3.620 | 3.630 | 3.590 | 3.690 | 12,016,000 | 43,528,952 | 3.6226 | 3.187 | 3.187 | 3.196 | 3.161 | 3.249 | 13,648,774 | 3.1892 | -2.43% |
| 2023-11-24 | 0 | 3.710 | 3.700 | 3.710 | 3.680 | 3.820 | 10,219,700 | 38,120,836 | 3.7301 | 3.266 | 3.257 | 3.266 | 3.240 | 3.363 | 11,608,387 | 3.2839 | -2.88% |
| 2023-11-23 | 0 | 3.820 | 3.810 | 3.820 | 3.660 | 3.830 | 16,321,650 | 61,484,757 | 3.7671 | 3.363 | 3.354 | 3.363 | 3.222 | 3.372 | 18,539,490 | 3.3164 | 2.69% |
| 2023-11-22 | 0 | 3.720 | 3.720 | 3.730 | 3.680 | 3.740 | 8,206,850 | 30,348,186 | 3.6979 | 3.275 | 3.275 | 3.284 | 3.240 | 3.293 | 9,322,024 | 3.2555 | 0.00% |
| 2023-11-21 | 0 | 3.720 | 3.710 | 3.720 | 3.710 | 3.890 | 16,378,349 | 62,029,695 | 3.7873 | 3.275 | 3.266 | 3.275 | 3.266 | 3.425 | 18,603,893 | 3.3342 | -1.85% |
| 2023-11-20 | 0 | 3.790 | 3.780 | 3.790 | 3.690 | 3.820 | 13,190,000 | 49,832,210 | 3.7780 | 3.337 | 3.328 | 3.337 | 3.249 | 3.363 | 14,982,301 | 3.3261 | 2.43% |
| 2023-11-17 | 0 | 3.700 | 3.690 | 3.700 | 3.680 | 3.800 | 6,318,000 | 23,452,528 | 3.7120 | 3.257 | 3.249 | 3.257 | 3.240 | 3.345 | 7,176,511 | 3.2680 | -2.37% |
| 2023-11-16 | 0 | 3.790 | 3.790 | 3.800 | 3.760 | 3.870 | 8,204,656 | 31,149,122 | 3.7965 | 3.337 | 3.337 | 3.345 | 3.310 | 3.407 | 9,319,532 | 3.3423 | -2.07% |
| 2023-11-15 | 0 | 3.870 | 3.860 | 3.870 | 3.680 | 3.870 | 24,729,714 | 94,122,745 | 3.8061 | 3.407 | 3.398 | 3.407 | 3.240 | 3.407 | 28,090,069 | 3.3507 | 7.50% |
| 2023-11-14 | 0 | 3.600 | 3.590 | 3.600 | 3.550 | 3.630 | 5,957,900 | 21,382,402 | 3.5889 | 3.169 | 3.161 | 3.169 | 3.125 | 3.196 | 6,767,479 | 3.1596 | 0.84% |
| 2023-11-13 | 0 | 3.570 | 3.560 | 3.570 | 3.510 | 3.630 | 15,338,835 | 54,226,307 | 3.5352 | 3.143 | 3.134 | 3.143 | 3.090 | 3.196 | 17,423,127 | 3.1123 | -1.38% |
| 2023-11-10 | 0 | 3.620 | 3.610 | 3.620 | 3.600 | 3.700 | 6,335,045 | 22,988,882 | 3.6288 | 3.187 | 3.178 | 3.187 | 3.169 | 3.257 | 7,195,872 | 3.1947 | -1.90% |
| 2023-11-09 | 0 | 3.690 | 3.690 | 3.700 | 3.680 | 3.770 | 9,495,988 | 35,296,488 | 3.7170 | 3.249 | 3.249 | 3.257 | 3.240 | 3.319 | 10,786,334 | 3.2723 | -1.60% |
| 2023-11-08 | 0 | 3.750 | 3.740 | 3.750 | 3.700 | 3.790 | 9,201,078 | 34,389,899 | 3.7376 | 3.301 | 3.293 | 3.301 | 3.257 | 3.337 | 10,451,351 | 3.2905 | -0.53% |
| 2023-11-07 | 0 | 3.770 | 3.760 | 3.770 | 3.750 | 3.890 | 14,299,099 | 54,004,181 | 3.7768 | 3.319 | 3.310 | 3.319 | 3.301 | 3.425 | 16,242,108 | 3.3249 | -2.84% |
| 2023-11-06 | 0 | 3.880 | 3.870 | 3.880 | 3.780 | 3.900 | 18,255,239 | 70,677,928 | 3.8717 | 3.416 | 3.407 | 3.416 | 3.328 | 3.433 | 20,735,821 | 3.4085 | 2.11% |
| 2023-11-03 | 0 | 3.800 | 3.790 | 3.800 | 3.690 | 3.820 | 13,882,085 | 52,472,967 | 3.7799 | 3.345 | 3.337 | 3.345 | 3.249 | 3.363 | 15,768,429 | 3.3277 | 2.98% |
| 2023-11-02 | 0 | 3.690 | 3.680 | 3.690 | 3.690 | 3.790 | 12,035,100 | 45,031,970 | 3.7417 | 3.249 | 3.240 | 3.249 | 3.249 | 3.337 | 13,670,469 | 3.2941 | -1.07% |
| 2023-11-01 | 0 | 3.730 | 3.730 | 3.740 | 3.690 | 3.800 | 13,666,000 | 51,198,964 | 3.7464 | 3.284 | 3.284 | 3.293 | 3.249 | 3.345 | 15,522,981 | 3.2983 | 0.27% |
| 2023-10-31 | 0 | 3.720 | 3.710 | 3.720 | 3.710 | 3.880 | 22,028,678 | 83,055,166 | 3.7703 | 3.275 | 3.266 | 3.275 | 3.266 | 3.416 | 25,022,008 | 3.3193 | -2.11% |
| 2023-10-30 | 0 | 3.800 | 3.790 | 3.800 | 3.630 | 3.810 | 22,768,376 | 85,776,465 | 3.7674 | 3.345 | 3.337 | 3.345 | 3.196 | 3.354 | 25,862,218 | 3.3167 | 3.83% |
| 2023-10-27 | 0 | 3.660 | 3.660 | 3.670 | 3.500 | 3.740 | 19,451,685 | 71,191,478 | 3.6599 | 3.222 | 3.222 | 3.231 | 3.081 | 3.293 | 22,094,844 | 3.2221 | 3.39% |
| 2023-10-26 | 0 | 3.540 | 3.530 | 3.540 | 3.440 | 3.640 | 21,837,420 | 76,946,429 | 3.5236 | 3.117 | 3.108 | 3.117 | 3.028 | 3.205 | 24,804,761 | 3.1021 | -2.48% |
| 2023-10-25 | 0 | 3.630 | 3.630 | 3.650 | 3.550 | 3.690 | 37,234,170 | 135,397,121 | 3.6364 | 3.196 | 3.196 | 3.213 | 3.125 | 3.249 | 42,293,672 | 3.2014 | 7.40% |
| 2023-10-24 | 0 | 3.380 | 3.370 | 3.380 | 3.340 | 3.420 | 13,847,400 | 46,864,466 | 3.3844 | 2.976 | 2.967 | 2.976 | 2.940 | 3.011 | 15,729,031 | 2.9795 | -1.74% |
| 2023-10-20 | 0 | 3.440 | 3.430 | 3.440 | 3.390 | 3.530 | 15,795,162 | 54,531,445 | 3.4524 | 3.028 | 3.020 | 3.028 | 2.984 | 3.108 | 17,941,461 | 3.0394 | -0.29% |
| 2023-10-19 | 0 | 3.450 | 3.450 | 3.470 | 3.450 | 3.590 | 24,753,530 | 86,202,179 | 3.4824 | 3.037 | 3.037 | 3.055 | 3.037 | 3.161 | 28,117,122 | 3.0658 | -4.43% |
| 2023-10-18 | 0 | 3.610 | 3.600 | 3.610 | 3.580 | 3.770 | 23,522,646 | 85,678,435 | 3.6424 | 3.178 | 3.169 | 3.178 | 3.152 | 3.319 | 26,718,981 | 3.2067 | -4.24% |
| 2023-10-17 | 0 | 3.770 | 3.770 | 3.780 | 3.760 | 3.810 | 8,343,000 | 31,525,058 | 3.7786 | 3.319 | 3.319 | 3.328 | 3.310 | 3.354 | 9,476,674 | 3.3266 | -0.26% |
| 2023-10-16 | 0 | 3.780 | 3.770 | 3.780 | 3.780 | 3.880 | 7,117,158 | 27,070,188 | 3.8035 | 3.328 | 3.319 | 3.328 | 3.328 | 3.416 | 8,084,261 | 3.3485 | -1.31% |
| 2023-10-13 | 0 | 3.830 | 3.830 | 3.840 | 3.820 | 3.910 | 11,811,448 | 45,480,847 | 3.8506 | 3.372 | 3.372 | 3.381 | 3.363 | 3.442 | 13,416,427 | 3.3899 | -2.79% |
| 2023-10-12 | 0 | 3.940 | 3.940 | 3.950 | 3.870 | 4.040 | 22,645,685 | 89,753,315 | 3.9634 | 3.469 | 3.469 | 3.477 | 3.407 | 3.557 | 25,722,856 | 3.4892 | 1.29% |
| 2023-10-11 | 0 | 3.890 | 3.890 | 3.900 | 3.850 | 3.940 | 16,161,967 | 62,906,078 | 3.8922 | 3.425 | 3.425 | 3.433 | 3.389 | 3.469 | 18,358,109 | 3.4266 | 1.83% |
| 2023-10-10 | 0 | 3.820 | 3.810 | 3.820 | 3.810 | 4.030 | 12,910,321 | 50,116,536 | 3.8819 | 3.363 | 3.354 | 3.363 | 3.354 | 3.548 | 14,664,618 | 3.4175 | -2.30% |
| 2023-10-09 | 0 | 3.910 | 3.910 | 3.920 | 3.890 | 3.950 | 4,509,971 | 17,657,174 | 3.9151 | 3.442 | 3.442 | 3.451 | 3.425 | 3.477 | 5,122,801 | 3.4468 | -0.51% |
| 2023-10-06 | 0 | 3.930 | 3.930 | 3.940 | 3.900 | 3.970 | 4,523,669 | 17,789,590 | 3.9326 | 3.460 | 3.460 | 3.469 | 3.433 | 3.495 | 5,138,360 | 3.4621 | 1.81% |
| 2023-10-05 | 0 | 3.860 | 3.850 | 3.860 | 3.810 | 3.900 | 3,577,549 | 13,812,291 | 3.8608 | 3.398 | 3.389 | 3.398 | 3.354 | 3.433 | 4,063,678 | 3.3990 | 0.00% |
| 2023-10-04 | 0 | 3.860 | 3.850 | 3.860 | 3.780 | 3.930 | 7,185,100 | 27,560,254 | 3.8358 | 3.398 | 3.389 | 3.398 | 3.328 | 3.460 | 8,161,435 | 3.3769 | -1.78% |
| 2023-10-03 | 0 | 3.930 | 3.930 | 3.940 | 3.910 | 4.120 | 8,237,000 | 32,474,247 | 3.9425 | 3.460 | 3.460 | 3.469 | 3.442 | 3.627 | 9,356,271 | 3.4709 | -4.38% |
| 2023-09-29 | 0 | 4.110 | 4.100 | 4.110 | 4.010 | 4.120 | 3,627,937 | 14,822,990 | 4.0858 | 3.618 | 3.610 | 3.618 | 3.530 | 3.627 | 4,120,913 | 3.5970 | 1.23% |
| 2023-09-28 | 0 | 4.060 | 4.050 | 4.070 | 4.010 | 4.110 | 11,012,850 | 44,881,294 | 4.0754 | 3.574 | 3.566 | 3.583 | 3.530 | 3.618 | 12,509,312 | 3.5878 | 0.25% |
| 2023-09-27 | 0 | 4.050 | 4.040 | 4.050 | 3.990 | 4.100 | 12,682,746 | 51,479,281 | 4.0590 | 3.566 | 3.557 | 3.566 | 3.513 | 3.610 | 14,406,119 | 3.5734 | 1.50% |
| 2023-09-26 | 0 | 3.990 | 3.990 | 4.000 | 3.970 | 4.120 | 15,012,490 | 60,355,203 | 4.0203 | 3.513 | 3.513 | 3.521 | 3.495 | 3.627 | 17,052,437 | 3.5394 | -1.97% |
| 2023-09-25 | 0 | 4.070 | 4.060 | 4.070 | 4.060 | 4.160 | 13,862,610 | 56,790,804 | 4.0967 | 3.583 | 3.574 | 3.583 | 3.574 | 3.662 | 15,746,307 | 3.6066 | -2.40% |
| 2023-09-22 | 0 | 4.170 | 4.160 | 4.170 | 4.000 | 4.170 | 15,589,612 | 63,981,646 | 4.1041 | 3.671 | 3.662 | 3.671 | 3.521 | 3.671 | 17,707,980 | 3.6132 | 2.96% |
| 2023-09-21 | 0 | 4.050 | 4.040 | 4.050 | 4.050 | 4.160 | 12,752,120 | 52,052,735 | 4.0819 | 3.566 | 3.557 | 3.566 | 3.566 | 3.662 | 14,484,920 | 3.5936 | -2.17% |
| 2023-09-20 | 0 | 4.140 | 4.140 | 4.150 | 4.130 | 4.220 | 9,536,000 | 39,801,234 | 4.1738 | 3.645 | 3.645 | 3.654 | 3.636 | 3.715 | 10,831,783 | 3.6745 | -1.43% |
| 2023-09-19 | 0 | 4.200 | 4.190 | 4.200 | 4.060 | 4.230 | 13,600,000 | 56,605,610 | 4.1622 | 3.698 | 3.689 | 3.698 | 3.574 | 3.724 | 15,448,013 | 3.6643 | 2.44% |
| 2023-09-18 | 0 | 4.100 | 4.090 | 4.100 | 4.070 | 4.210 | 7,825,746 | 32,149,659 | 4.1082 | 3.610 | 3.601 | 3.610 | 3.583 | 3.706 | 8,889,134 | 3.6167 | -2.15% |
| 2023-09-15 | 0 | 4.190 | 4.190 | 4.200 | 4.070 | 4.210 | 20,241,436 | 84,551,822 | 4.1772 | 3.689 | 3.689 | 3.698 | 3.583 | 3.706 | 22,991,909 | 3.6775 | 3.20% |
| 2023-09-14 | 0 | 4.060 | 4.060 | 4.070 | 4.050 | 4.130 | 11,262,407 | 45,945,885 | 4.0796 | 3.574 | 3.574 | 3.583 | 3.566 | 3.636 | 12,792,780 | 3.5915 | -0.49% |
| 2023-09-13 | 0 | 4.080 | 4.080 | 4.090 | 4.070 | 4.200 | 16,265,450 | 67,100,892 | 4.1254 | 3.592 | 3.592 | 3.601 | 3.583 | 3.698 | 18,475,653 | 3.6319 | -0.97% |
| 2023-09-12 | 0 | 4.120 | 4.110 | 4.120 | 4.080 | 4.210 | 9,280,926 | 38,272,536 | 4.1238 | 3.627 | 3.618 | 3.627 | 3.592 | 3.706 | 10,542,049 | 3.6305 | -1.20% |
| 2023-09-11 | 0 | 4.170 | 4.170 | 4.180 | 4.070 | 4.200 | 17,400,702 | 72,156,496 | 4.1468 | 3.671 | 3.671 | 3.680 | 3.583 | 3.698 | 19,765,167 | 3.6507 | -0.71% |
| 2023-09-07 | 0 | 4.200 | 4.190 | 4.200 | 4.190 | 4.370 | 11,038,664 | 46,778,575 | 4.2377 | 3.698 | 3.689 | 3.698 | 3.689 | 3.847 | 12,538,634 | 3.7308 | -3.00% |
| 2023-09-06 | 0 | 4.330 | 4.330 | 4.340 | 4.220 | 4.390 | 17,400,850 | 75,279,312 | 4.3262 | 3.812 | 3.812 | 3.821 | 3.715 | 3.865 | 19,765,335 | 3.8087 | 0.23% |
| 2023-09-05 | 0 | 4.320 | 4.310 | 4.320 | 4.280 | 4.390 | 10,565,950 | 45,542,520 | 4.3103 | 3.803 | 3.794 | 3.803 | 3.768 | 3.865 | 12,001,686 | 3.7947 | -1.59% |
| 2023-09-04 | 0 | 4.390 | 4.380 | 4.390 | 4.050 | 4.420 | 44,882,466 | 190,705,543 | 4.2490 | 3.865 | 3.856 | 3.865 | 3.566 | 3.891 | 50,981,244 | 3.7407 | 10.03% |
| 2023-08-31 | 0 | 3.990 | 3.990 | 4.000 | 3.990 | 4.140 | 31,178,000 | 125,201,334 | 4.0157 | 3.513 | 3.513 | 3.521 | 3.513 | 3.645 | 35,414,570 | 3.5353 | -3.39% |
| 2023-08-30 | 0 | 4.130 | 4.120 | 4.130 | 4.110 | 4.190 | 13,605,450 | 56,395,715 | 4.1451 | 3.636 | 3.627 | 3.636 | 3.618 | 3.689 | 15,454,204 | 3.6492 | -0.72% |
| 2023-08-29 | 0 | 4.160 | 4.160 | 4.170 | 3.990 | 4.160 | 15,496,500 | 63,353,740 | 4.0883 | 3.662 | 3.662 | 3.671 | 3.513 | 3.662 | 17,602,216 | 3.5992 | 2.46% |
| 2023-08-28 | 0 | 4.060 | 4.060 | 4.070 | 4.040 | 4.290 | 15,285,437 | 63,090,185 | 4.1275 | 3.574 | 3.574 | 3.583 | 3.557 | 3.777 | 17,362,473 | 3.6337 | -1.46% |
| 2023-08-25 | 0 | 4.120 | 4.110 | 4.120 | 4.010 | 4.150 | 15,286,100 | 62,691,242 | 4.1012 | 3.627 | 3.618 | 3.627 | 3.530 | 3.654 | 17,363,226 | 3.6106 | 2.23% |
| 2023-08-24 | 0 | 4.030 | 4.030 | 4.040 | 4.010 | 4.110 | 16,512,267 | 66,944,032 | 4.0542 | 3.548 | 3.548 | 3.557 | 3.530 | 3.618 | 18,756,008 | 3.5692 | -0.25% |
| 2023-08-23 | 0 | 4.040 | 4.040 | 4.060 | 4.030 | 4.120 | 13,299,750 | 54,085,140 | 4.0666 | 3.557 | 3.557 | 3.574 | 3.548 | 3.627 | 15,106,964 | 3.5801 | -2.42% |
| 2023-08-22 | 0 | 4.140 | 4.140 | 4.160 | 4.040 | 4.170 | 15,990,581 | 65,974,565 | 4.1258 | 3.645 | 3.645 | 3.662 | 3.557 | 3.671 | 18,163,434 | 3.6323 | 2.22% |
| 2023-08-21 | 0 | 4.050 | 4.050 | 4.060 | 4.050 | 4.230 | 22,075,481 | 90,152,826 | 4.0838 | 3.566 | 3.566 | 3.574 | 3.566 | 3.724 | 25,075,170 | 3.5953 | -3.11% |
| 2023-08-18 | 0 | 4.180 | 4.180 | 4.200 | 4.160 | 4.290 | 9,000,450 | 37,945,418 | 4.2159 | 3.680 | 3.680 | 3.698 | 3.662 | 3.777 | 10,223,461 | 3.7116 | -0.95% |
| 2023-08-17 | 0 | 4.220 | 4.220 | 4.240 | 4.140 | 4.290 | 13,400,069 | 56,204,627 | 4.1944 | 3.715 | 3.715 | 3.733 | 3.645 | 3.777 | 15,220,915 | 3.6926 | -1.17% |
| 2023-08-16 | 0 | 4.270 | 4.260 | 4.270 | 4.190 | 4.320 | 16,063,910 | 68,486,970 | 4.2634 | 3.759 | 3.750 | 3.759 | 3.689 | 3.803 | 18,246,727 | 3.7534 | -0.93% |
| 2023-08-15 | 0 | 4.310 | 4.290 | 4.310 | 4.260 | 4.340 | 8,042,309 | 34,545,825 | 4.2955 | 3.794 | 3.777 | 3.794 | 3.750 | 3.821 | 9,135,125 | 3.7816 | 0.00% |
| 2023-08-14 | 0 | 4.310 | 4.310 | 4.330 | 4.240 | 4.350 | 13,792,615 | 59,032,529 | 4.2800 | 3.794 | 3.794 | 3.812 | 3.733 | 3.830 | 15,666,801 | 3.7680 | -1.37% |
| 2023-08-11 | 0 | 4.370 | 4.370 | 4.390 | 4.320 | 4.470 | 16,392,963 | 71,652,438 | 4.3709 | 3.847 | 3.847 | 3.865 | 3.803 | 3.935 | 18,620,493 | 3.8480 | -2.24% |
| 2023-08-10 | 0 | 4.470 | 4.470 | 4.480 | 4.460 | 4.560 | 10,446,023 | 46,925,080 | 4.4921 | 3.935 | 3.935 | 3.944 | 3.926 | 4.014 | 11,865,463 | 3.9548 | -1.97% |
| 2023-08-09 | 0 | 4.560 | 4.550 | 4.560 | 4.500 | 4.560 | 14,096,022 | 64,028,345 | 4.5423 | 4.014 | 4.006 | 4.014 | 3.962 | 4.014 | 16,011,436 | 3.9989 | -0.22% |
| 2023-08-08 | 0 | 4.570 | 4.560 | 4.570 | 4.560 | 4.700 | 14,660,850 | 67,648,937 | 4.6143 | 4.023 | 4.014 | 4.023 | 4.014 | 4.138 | 16,653,015 | 4.0623 | -2.35% |
| 2023-08-07 | 0 | 4.680 | 4.680 | 4.690 | 4.650 | 4.940 | 17,870,434 | 84,285,777 | 4.7165 | 4.120 | 4.120 | 4.129 | 4.094 | 4.349 | 20,298,728 | 4.1523 | -3.70% |
| 2023-08-04 | 0 | 4.860 | 4.850 | 4.860 | 4.830 | 4.980 | 19,182,484 | 93,837,570 | 4.8918 | 4.279 | 4.270 | 4.279 | 4.252 | 4.384 | 21,789,063 | 4.3066 | 0.83% |
| 2023-08-03 | 0 | 4.820 | 4.820 | 4.840 | 4.750 | 4.920 | 12,211,848 | 59,157,230 | 4.8442 | 4.243 | 4.243 | 4.261 | 4.182 | 4.331 | 13,871,234 | 4.2647 | 0.42% |
| 2023-08-02 | 0 | 4.800 | 4.790 | 4.800 | 4.770 | 4.990 | 19,373,794 | 94,443,625 | 4.8748 | 4.226 | 4.217 | 4.226 | 4.199 | 4.393 | 22,006,369 | 4.2916 | 0.00% |
| 2023-08-01 | 0 | 4.800 | 4.790 | 4.800 | 4.770 | 4.920 | 14,630,519 | 70,714,418 | 4.8333 | 4.226 | 4.217 | 4.226 | 4.199 | 4.331 | 16,618,562 | 4.2551 | -2.04% |
| 2023-07-31 | 0 | 4.900 | 4.890 | 4.900 | 4.840 | 5.000 | 47,944,794 | 236,283,378 | 4.9282 | 4.314 | 4.305 | 4.314 | 4.261 | 4.402 | 54,459,691 | 4.3387 | 3.38% |
| 2023-07-28 | 0 | 4.740 | 4.740 | 4.750 | 4.580 | 4.750 | 14,779,160 | 69,299,122 | 4.6890 | 4.173 | 4.173 | 4.182 | 4.032 | 4.182 | 16,787,401 | 4.1280 | 1.72% |
| 2023-07-27 | 0 | 4.660 | 4.660 | 4.670 | 4.500 | 4.670 | 20,087,200 | 92,681,476 | 4.6140 | 4.103 | 4.103 | 4.111 | 3.962 | 4.111 | 22,816,715 | 4.0620 | 3.10% |
| 2023-07-26 | 0 | 4.520 | 4.520 | 4.530 | 4.490 | 4.600 | 15,731,392 | 71,046,223 | 4.5162 | 3.979 | 3.979 | 3.988 | 3.953 | 4.050 | 17,869,026 | 3.9759 | -1.53% |
| 2023-07-25 | 0 | 4.590 | 4.590 | 4.600 | 4.400 | 4.610 | 40,417,522 | 183,376,880 | 4.5371 | 4.041 | 4.041 | 4.050 | 3.874 | 4.059 | 45,909,589 | 3.9943 | 7.49% |
| 2023-07-24 | 0 | 4.270 | 4.260 | 4.270 | 4.230 | 4.430 | 22,268,179 | 95,819,575 | 4.3030 | 3.759 | 3.750 | 3.759 | 3.724 | 3.900 | 25,294,053 | 3.7882 | -2.95% |
| 2023-07-21 | 0 | 4.400 | 4.400 | 4.410 | 4.380 | 4.480 | 9,272,888 | 40,892,251 | 4.4099 | 3.874 | 3.874 | 3.882 | 3.856 | 3.944 | 10,532,919 | 3.8823 | -0.90% |
| 2023-07-20 | 0 | 4.440 | 4.430 | 4.440 | 4.390 | 4.500 | 14,887,474 | 66,474,634 | 4.4651 | 3.909 | 3.900 | 3.909 | 3.865 | 3.962 | 16,910,433 | 3.9310 | 0.00% |
| 2023-07-19 | 0 | 4.440 | 4.420 | 4.440 | 4.300 | 4.450 | 15,202,892 | 66,418,917 | 4.3688 | 3.909 | 3.891 | 3.909 | 3.786 | 3.918 | 17,268,711 | 3.8462 | 1.60% |
| 2023-07-18 | 0 | 4.370 | 4.370 | 4.380 | 4.350 | 4.470 | 11,615,322 | 50,937,629 | 4.3854 | 3.847 | 3.847 | 3.856 | 3.830 | 3.935 | 13,193,650 | 3.8608 | -2.24% |
| 2023-07-14 | 0 | 4.470 | 4.460 | 4.470 | 4.420 | 4.500 | 6,286,075 | 27,999,407 | 4.4542 | 3.935 | 3.926 | 3.935 | 3.891 | 3.962 | 7,140,248 | 3.9213 | -0.22% |
| 2023-07-13 | 0 | 4.480 | 4.470 | 4.480 | 4.370 | 4.520 | 21,324,565 | 94,812,969 | 4.4462 | 3.944 | 3.935 | 3.944 | 3.847 | 3.979 | 24,222,217 | 3.9143 | 1.82% |
| 2023-07-12 | 0 | 4.400 | 4.390 | 4.400 | 4.290 | 4.420 | 15,905,961 | 69,441,020 | 4.3657 | 3.874 | 3.865 | 3.874 | 3.777 | 3.891 | 18,067,316 | 3.8435 | 0.92% |
| 2023-07-11 | 0 | 4.360 | 4.350 | 4.360 | 4.360 | 4.590 | 32,016,107 | 141,254,145 | 4.4120 | 3.838 | 3.830 | 3.838 | 3.838 | 4.041 | 36,366,562 | 3.8842 | -2.46% |
| 2023-07-10 | 0 | 4.470 | 4.460 | 4.470 | 4.470 | 4.630 | 15,604,875 | 70,516,680 | 4.5189 | 3.935 | 3.926 | 3.935 | 3.935 | 4.076 | 17,725,317 | 3.9783 | -2.61% |
| 2023-07-07 | 0 | 4.590 | 4.590 | 4.600 | 4.530 | 4.740 | 18,123,313 | 83,261,725 | 4.5942 | 4.041 | 4.041 | 4.050 | 3.988 | 4.173 | 20,585,969 | 4.0446 | -2.34% |
| 2023-07-06 | 0 | 4.700 | 4.690 | 4.700 | 4.650 | 4.760 | 14,199,832 | 66,648,220 | 4.6936 | 4.138 | 4.129 | 4.138 | 4.094 | 4.191 | 16,129,352 | 4.1321 | -1.26% |
| 2023-07-05 | 0 | 4.760 | 4.760 | 4.770 | 4.740 | 4.860 | 12,370,000 | 59,005,910 | 4.7701 | 4.191 | 4.191 | 4.199 | 4.173 | 4.279 | 14,050,877 | 4.1994 | -2.46% |
| 2023-07-04 | 0 | 4.880 | 4.870 | 4.880 | 4.830 | 4.920 | 7,295,835 | 35,583,257 | 4.8772 | 4.296 | 4.287 | 4.296 | 4.252 | 4.331 | 8,287,217 | 4.2938 | -0.81% |
| 2023-07-03 | 0 | 4.920 | 4.910 | 4.920 | 4.820 | 4.930 | 9,375,806 | 46,005,401 | 4.9068 | 4.331 | 4.323 | 4.331 | 4.243 | 4.340 | 10,649,822 | 4.3198 | 2.07% |
| 2023-06-30 | 0 | 4.820 | 4.820 | 4.830 | 4.800 | 4.910 | 8,399,000 | 40,652,322 | 4.8401 | 4.243 | 4.243 | 4.252 | 4.226 | 4.323 | 9,540,284 | 4.2611 | 0.00% |
| 2023-06-29 | 0 | 4.820 | 4.810 | 4.820 | 4.810 | 4.930 | 11,255,014 | 54,421,499 | 4.8353 | 4.243 | 4.235 | 4.243 | 4.235 | 4.340 | 12,784,383 | 4.2569 | -1.43% |
| 2023-06-28 | 0 | 4.890 | 4.890 | 4.900 | 4.820 | 4.920 | 6,058,020 | 29,571,919 | 4.8814 | 4.305 | 4.305 | 4.314 | 4.243 | 4.331 | 6,881,204 | 4.2975 | -0.20% |
| 2023-06-27 | 0 | 4.900 | 4.900 | 4.910 | 4.690 | 4.940 | 14,560,088 | 71,115,213 | 4.8843 | 4.314 | 4.314 | 4.323 | 4.129 | 4.349 | 16,538,561 | 4.3000 | 4.48% |
| 2023-06-26 | 0 | 4.690 | 4.680 | 4.690 | 4.640 | 4.820 | 16,512,000 | 77,629,958 | 4.7014 | 4.129 | 4.120 | 4.129 | 4.085 | 4.243 | 18,755,705 | 4.1390 | -0.85% |
| 2023-06-23 | 0 | 4.730 | 4.720 | 4.730 | 4.650 | 4.900 | 8,536,000 | 40,150,586 | 4.7037 | 4.164 | 4.155 | 4.164 | 4.094 | 4.314 | 9,695,900 | 4.1410 | -1.05% |
| 2023-06-21 | 0 | 4.780 | 4.780 | 4.790 | 4.640 | 4.820 | 11,978,115 | 57,135,004 | 4.7699 | 4.208 | 4.208 | 4.217 | 4.085 | 4.243 | 13,605,741 | 4.1993 | -0.83% |
| 2023-06-20 | 0 | 4.820 | 4.810 | 4.820 | 4.800 | 5.010 | 16,354,614 | 79,283,006 | 4.8477 | 4.243 | 4.235 | 4.243 | 4.226 | 4.411 | 18,576,933 | 4.2678 | -3.60% |
| 2023-06-19 | 0 | 5.000 | 4.990 | 5.000 | 4.950 | 5.080 | 9,365,887 | 46,811,697 | 4.9981 | 4.402 | 4.393 | 4.402 | 4.358 | 4.472 | 10,638,555 | 4.4002 | -1.96% |
| 2023-06-16 | 0 | 5.100 | 5.090 | 5.100 | 4.930 | 5.170 | 28,648,583 | 145,533,750 | 5.0800 | 4.490 | 4.481 | 4.490 | 4.340 | 4.552 | 32,541,447 | 4.4723 | 3.66% |
| 2023-06-15 | 0 | 4.920 | 4.910 | 4.920 | 4.790 | 4.940 | 12,163,873 | 59,341,206 | 4.8785 | 4.331 | 4.323 | 4.331 | 4.217 | 4.349 | 13,816,740 | 4.2949 | 1.23% |
| 2023-06-14 | 0 | 4.860 | 4.830 | 4.860 | 4.810 | 4.910 | 9,884,488 | 48,019,161 | 4.8580 | 4.279 | 4.252 | 4.279 | 4.235 | 4.323 | 11,227,625 | 4.2769 | 0.41% |
| 2023-06-13 | 0 | 4.840 | 4.840 | 4.850 | 4.680 | 4.880 | 14,809,165 | 71,223,371 | 4.8094 | 4.261 | 4.261 | 4.270 | 4.120 | 4.296 | 16,821,483 | 4.2341 | 1.47% |
| 2023-06-12 | 0 | 4.770 | 4.760 | 4.770 | 4.680 | 4.810 | 14,340,850 | 68,084,319 | 4.7476 | 4.199 | 4.191 | 4.199 | 4.120 | 4.235 | 16,289,532 | 4.1796 | 0.21% |
| 2023-06-09 | 0 | 4.760 | 4.760 | 4.780 | 4.740 | 4.890 | 10,860,000 | 52,078,030 | 4.7954 | 4.191 | 4.191 | 4.208 | 4.173 | 4.305 | 12,335,693 | 4.2217 | -1.45% |
| 2023-06-08 | 0 | 4.830 | 4.810 | 4.830 | 4.590 | 4.850 | 22,247,287 | 106,292,095 | 4.7778 | 4.252 | 4.235 | 4.252 | 4.041 | 4.270 | 25,270,322 | 4.2062 | 5.46% |
| 2023-06-07 | 0 | 4.580 | 4.580 | 4.590 | 4.570 | 4.810 | 17,716,550 | 82,092,099 | 4.6336 | 4.032 | 4.032 | 4.041 | 4.023 | 4.235 | 20,123,933 | 4.0793 | -1.29% |
| 2023-06-06 | 0 | 4.640 | 4.640 | 4.650 | 4.620 | 4.820 | 29,335,339 | 138,396,231 | 4.7177 | 4.085 | 4.085 | 4.094 | 4.067 | 4.243 | 33,321,522 | 4.1534 | -0.22% |
| 2023-06-05 | 0 | 4.650 | 4.640 | 4.650 | 4.630 | 4.820 | 13,797,927 | 64,841,794 | 4.6994 | 4.094 | 4.085 | 4.094 | 4.076 | 4.243 | 15,672,835 | 4.1372 | -1.90% |
| 2023-06-02 | 0 | 4.740 | 4.730 | 4.740 | 4.460 | 4.790 | 35,722,500 | 167,706,406 | 4.6947 | 4.173 | 4.164 | 4.173 | 3.926 | 4.217 | 40,576,591 | 4.1331 | 7.24% |
| 2023-06-01 | 0 | 4.420 | 4.420 | 4.440 | 4.350 | 4.480 | 22,053,886 | 97,866,325 | 4.4376 | 3.891 | 3.891 | 3.909 | 3.830 | 3.944 | 25,050,641 | 3.9067 | -0.23% |
| 2023-05-31 | 0 | 4.430 | 4.430 | 4.440 | 4.360 | 4.550 | 38,985,455 | 172,118,434 | 4.4149 | 3.900 | 3.900 | 3.909 | 3.838 | 4.006 | 44,282,928 | 3.8868 | -2.64% |
| 2023-05-30 | 0 | 4.550 | 4.550 | 4.560 | 4.470 | 4.640 | 23,945,869 | 108,623,947 | 4.5362 | 4.006 | 4.006 | 4.014 | 3.935 | 4.085 | 27,199,713 | 3.9936 | -1.73% |
| 2023-05-29 | 0 | 4.630 | 4.620 | 4.630 | 4.600 | 4.770 | 23,922,016 | 111,078,292 | 4.6433 | 4.076 | 4.067 | 4.076 | 4.050 | 4.199 | 27,172,619 | 4.0879 | -1.49% |
| 2023-05-25 | 0 | 4.700 | 4.700 | 4.710 | 4.650 | 4.850 | 26,780,022 | 126,098,943 | 4.7087 | 4.138 | 4.138 | 4.147 | 4.094 | 4.270 | 30,418,980 | 4.1454 | -3.29% |
| 2023-05-24 | 0 | 4.860 | 4.850 | 4.860 | 4.770 | 4.890 | 19,662,797 | 95,267,782 | 4.8451 | 4.279 | 4.270 | 4.279 | 4.199 | 4.305 | 22,334,643 | 4.2655 | -0.61% |
| 2023-05-23 | 0 | 4.890 | 4.890 | 4.900 | 4.880 | 5.080 | 22,694,618 | 111,998,603 | 4.9350 | 4.305 | 4.305 | 4.314 | 4.296 | 4.472 | 25,778,438 | 4.3447 | -2.98% |
| 2023-05-22 | 0 | 5.040 | 5.030 | 5.040 | 4.950 | 5.100 | 17,724,627 | 89,224,935 | 5.0340 | 4.437 | 4.428 | 4.437 | 4.358 | 4.490 | 20,133,108 | 4.4318 | -0.20% |
| 2023-05-19 | 0 | 5.050 | 5.040 | 5.050 | 5.010 | 5.370 | 41,738,020 | 214,085,034 | 5.1293 | 4.446 | 4.437 | 4.446 | 4.411 | 4.728 | 47,409,520 | 4.5157 | -5.78% |
| 2023-05-18 | 0 | 5.360 | 5.350 | 5.360 | 5.330 | 5.440 | 20,450,564 | 110,094,423 | 5.3834 | 4.719 | 4.710 | 4.719 | 4.692 | 4.789 | 23,229,454 | 4.7394 | 0.00% |
| 2023-05-17 | 0 | 5.360 | 5.360 | 5.370 | 5.330 | 5.530 | 23,967,000 | 129,493,514 | 5.4030 | 4.719 | 4.719 | 4.728 | 4.692 | 4.868 | 27,223,715 | 4.7566 | -3.07% |
| 2023-05-16 | 0 | 5.530 | 5.530 | 5.540 | 5.480 | 5.680 | 14,412,973 | 79,775,418 | 5.5350 | 4.868 | 4.868 | 4.877 | 4.824 | 5.001 | 16,371,455 | 4.8728 | -1.78% |
| 2023-05-15 | 0 | 5.630 | 5.620 | 5.630 | 5.590 | 5.780 | 49,105,853 | 277,763,150 | 5.6564 | 4.956 | 4.948 | 4.956 | 4.921 | 5.089 | 55,778,519 | 4.9798 | 0.54% |
| 2023-05-12 | 0 | 5.600 | 5.590 | 5.600 | 5.540 | 5.850 | 27,250,317 | 154,542,622 | 5.6712 | 4.930 | 4.921 | 4.930 | 4.877 | 5.150 | 30,953,180 | 4.9928 | -4.92% |
| 2023-05-11 | 0 | 5.890 | 5.880 | 5.890 | 5.810 | 5.960 | 19,019,963 | 111,607,642 | 5.8679 | 5.185 | 5.177 | 5.185 | 5.115 | 5.247 | 21,604,458 | 5.1660 | 0.17% |
| 2023-05-10 | 0 | 5.880 | 5.870 | 5.880 | 5.830 | 6.060 | 33,343,600 | 198,276,016 | 5.9464 | 5.177 | 5.168 | 5.177 | 5.133 | 5.335 | 37,874,439 | 5.2351 | 0.17% |
| 2023-05-09 | 0 | 5.870 | 5.860 | 5.870 | 5.710 | 6.000 | 55,730,300 | 327,570,966 | 5.8778 | 5.168 | 5.159 | 5.168 | 5.027 | 5.282 | 63,303,118 | 5.1746 | 3.71% |
| 2023-05-08 | 0 | 5.660 | 5.660 | 5.670 | 5.410 | 5.700 | 29,336,222 | 163,562,660 | 5.5755 | 4.983 | 4.983 | 4.992 | 4.763 | 5.018 | 33,322,525 | 4.9085 | 4.81% |
| 2023-05-05 | 0 | 5.400 | 5.390 | 5.400 | 5.320 | 5.440 | 25,695,700 | 138,322,794 | 5.3831 | 4.754 | 4.745 | 4.754 | 4.684 | 4.789 | 29,187,317 | 4.7391 | 1.50% |
| 2023-05-04 | 0 | 5.320 | 5.320 | 5.330 | 5.250 | 5.410 | 16,773,291 | 89,531,755 | 5.3378 | 4.684 | 4.684 | 4.692 | 4.622 | 4.763 | 19,052,501 | 4.6992 | 0.95% |
| 2023-05-03 | 0 | 5.270 | 5.260 | 5.270 | 5.180 | 5.400 | 21,006,022 | 110,190,734 | 5.2457 | 4.640 | 4.631 | 4.640 | 4.560 | 4.754 | 23,860,390 | 4.6181 | -1.86% |
| 2023-05-02 | 0 | 5.800 | 5.790 | 5.800 | 5.710 | 5.960 | 29,044,945 | 168,658,680 | 5.8068 | 4.728 | 4.719 | 4.728 | 4.654 | 4.858 | 35,634,123 | 4.7331 | -1.02% |
| 2023-04-28 | 0 | 5.860 | 5.850 | 5.860 | 5.720 | 5.930 | 24,474,058 | 143,377,105 | 5.8583 | 4.776 | 4.768 | 4.776 | 4.662 | 4.833 | 30,026,278 | 4.7751 | 1.56% |
| 2023-04-27 | 0 | 5.770 | 5.760 | 5.770 | 5.660 | 5.830 | 16,529,226 | 94,985,416 | 5.7465 | 4.703 | 4.695 | 4.703 | 4.613 | 4.752 | 20,279,070 | 4.6839 | 0.17% |
| 2023-04-26 | 0 | 5.760 | 5.750 | 5.760 | 5.600 | 5.840 | 39,744,224 | 228,243,416 | 5.7428 | 4.695 | 4.687 | 4.695 | 4.564 | 4.760 | 48,760,655 | 4.6809 | -1.37% |
| 2023-04-25 | 0 | 5.840 | 5.830 | 5.840 | 5.800 | 6.010 | 28,543,266 | 167,253,128 | 5.8596 | 4.760 | 4.752 | 4.760 | 4.728 | 4.899 | 35,018,632 | 4.7761 | -2.50% |
| 2023-04-24 | 0 | 5.990 | 5.980 | 5.990 | 5.950 | 6.030 | 20,089,771 | 120,211,557 | 5.9837 | 4.882 | 4.874 | 4.882 | 4.850 | 4.915 | 24,647,365 | 4.8773 | 0.00% |
| 2023-04-21 | 0 | 5.990 | 5.990 | 6.000 | 5.980 | 6.080 | 22,420,372 | 135,235,574 | 6.0318 | 4.882 | 4.882 | 4.891 | 4.874 | 4.956 | 27,506,690 | 4.9165 | -0.17% |
| 2023-04-20 | 0 | 6.000 | 6.000 | 6.010 | 5.950 | 6.060 | 27,997,270 | 167,661,745 | 5.9885 | 4.891 | 4.891 | 4.899 | 4.850 | 4.939 | 34,348,771 | 4.8812 | 0.00% |
| 2023-04-19 | 0 | 6.000 | 6.000 | 6.010 | 5.980 | 6.070 | 20,020,138 | 120,267,119 | 6.0073 | 4.891 | 4.891 | 4.899 | 4.874 | 4.948 | 24,561,935 | 4.8965 | -0.83% |
| 2023-04-18 | 0 | 6.050 | 6.050 | 6.060 | 5.960 | 6.120 | 25,016,407 | 151,257,993 | 6.0464 | 4.931 | 4.931 | 4.939 | 4.858 | 4.988 | 30,691,665 | 4.9283 | 0.17% |
| 2023-04-17 | 0 | 6.040 | 6.030 | 6.040 | 5.790 | 6.150 | 95,913,269 | 568,095,382 | 5.9230 | 4.923 | 4.915 | 4.923 | 4.719 | 5.013 | 117,672,290 | 4.8278 | -7.79% |
| 2023-04-14 | 0 | 6.550 | 6.540 | 6.550 | 6.390 | 6.590 | 26,224,255 | 170,074,159 | 6.4854 | 5.339 | 5.331 | 5.339 | 5.208 | 5.371 | 32,173,527 | 5.2862 | 1.71% |
| 2023-04-13 | 0 | 6.440 | 6.440 | 6.450 | 6.360 | 6.490 | 20,064,005 | 128,746,087 | 6.4168 | 5.249 | 5.249 | 5.257 | 5.184 | 5.290 | 24,615,754 | 5.2302 | -1.08% |
| 2023-04-12 | 0 | 6.510 | 6.500 | 6.510 | 6.460 | 6.600 | 15,268,175 | 99,540,262 | 6.5195 | 5.306 | 5.298 | 5.306 | 5.265 | 5.380 | 18,731,935 | 5.3139 | -0.76% |
| 2023-04-11 | 0 | 6.560 | 6.550 | 6.560 | 6.340 | 6.570 | 22,898,760 | 148,556,739 | 6.4875 | 5.347 | 5.339 | 5.347 | 5.168 | 5.355 | 28,093,605 | 5.2879 | 3.47% |
| 2023-04-06 | 0 | 6.340 | 6.340 | 6.350 | 6.260 | 6.490 | 28,460,427 | 181,008,199 | 6.3600 | 5.168 | 5.168 | 5.176 | 5.102 | 5.290 | 34,917,000 | 5.1840 | -2.46% |
| 2023-04-04 | 0 | 6.500 | 6.490 | 6.500 | 6.380 | 6.550 | 19,607,198 | 126,366,478 | 6.4449 | 5.298 | 5.290 | 5.298 | 5.200 | 5.339 | 24,055,315 | 5.2532 | 0.00% |
| 2023-04-03 | 0 | 6.500 | 6.480 | 6.500 | 6.370 | 6.540 | 21,296,163 | 137,867,006 | 6.4738 | 5.298 | 5.282 | 5.298 | 5.192 | 5.331 | 26,127,441 | 5.2767 | 0.93% |
| 2023-03-31 | 0 | 6.440 | 6.440 | 6.450 | 6.440 | 6.570 | 24,092,042 | 156,522,697 | 6.4969 | 5.249 | 5.249 | 5.257 | 5.249 | 5.355 | 29,557,597 | 5.2955 | -0.46% |
| 2023-03-30 | 0 | 6.470 | 6.470 | 6.480 | 6.280 | 6.500 | 20,339,270 | 130,180,639 | 6.4005 | 5.274 | 5.274 | 5.282 | 5.119 | 5.298 | 24,953,466 | 5.2169 | 1.41% |
| 2023-03-29 | 0 | 6.380 | 6.380 | 6.390 | 6.260 | 6.510 | 28,948,632 | 183,507,097 | 6.3391 | 5.200 | 5.200 | 5.208 | 5.102 | 5.306 | 35,515,960 | 5.1669 | -0.93% |
| 2023-03-28 | 0 | 6.440 | 6.430 | 6.440 | 6.300 | 6.470 | 21,666,609 | 138,683,842 | 6.4008 | 5.249 | 5.241 | 5.249 | 5.135 | 5.274 | 26,581,927 | 5.2172 | 1.58% |
| 2023-03-27 | 0 | 6.340 | 6.340 | 6.360 | 6.200 | 6.870 | 65,033,369 | 414,155,283 | 6.3684 | 5.168 | 5.168 | 5.184 | 5.054 | 5.600 | 79,786,932 | 5.1908 | -8.51% |
| 2023-03-24 | 0 | 6.930 | 6.920 | 6.930 | 6.910 | 7.050 | 9,585,352 | 66,602,522 | 6.9484 | 5.649 | 5.640 | 5.649 | 5.632 | 5.746 | 11,759,899 | 5.6635 | -1.70% |
| 2023-03-23 | 0 | 7.050 | 7.040 | 7.050 | 6.860 | 7.050 | 24,827,073 | 173,157,384 | 6.9745 | 5.746 | 5.738 | 5.746 | 5.592 | 5.746 | 30,459,378 | 5.6849 | 0.86% |
| 2023-03-22 | 0 | 6.990 | 6.990 | 7.000 | 6.960 | 7.200 | 19,279,945 | 136,032,853 | 7.0557 | 5.697 | 5.697 | 5.706 | 5.673 | 5.869 | 23,653,821 | 5.7510 | -1.41% |
| 2023-03-21 | 0 | 7.090 | 7.080 | 7.090 | 7.010 | 7.250 | 15,549,094 | 109,953,902 | 7.0714 | 5.779 | 5.771 | 5.779 | 5.714 | 5.909 | 19,076,584 | 5.7638 | -0.70% |
| 2023-03-20 | 0 | 7.140 | 7.130 | 7.140 | 7.080 | 7.310 | 12,188,000 | 87,396,526 | 7.1707 | 5.820 | 5.812 | 5.820 | 5.771 | 5.958 | 14,952,987 | 5.8448 | -1.38% |
| 2023-03-17 | 0 | 7.240 | 7.230 | 7.240 | 7.140 | 7.380 | 30,624,702 | 222,168,795 | 7.2546 | 5.901 | 5.893 | 5.901 | 5.820 | 6.015 | 37,572,266 | 5.9131 | 1.97% |
| 2023-03-16 | 0 | 7.100 | 7.100 | 7.110 | 7.070 | 7.280 | 10,681,310 | 76,399,000 | 7.1526 | 5.787 | 5.787 | 5.795 | 5.763 | 5.934 | 13,104,487 | 5.8300 | -1.66% |
| 2023-03-15 | 0 | 7.220 | 7.220 | 7.230 | 7.180 | 7.340 | 21,397,358 | 154,964,850 | 7.2422 | 5.885 | 5.885 | 5.893 | 5.852 | 5.983 | 26,251,593 | 5.9031 | -0.82% |
| 2023-03-14 | 0 | 7.280 | 7.270 | 7.280 | 7.190 | 7.520 | 20,567,681 | 150,755,207 | 7.3297 | 5.934 | 5.926 | 5.934 | 5.860 | 6.129 | 25,233,695 | 5.9744 | -2.41% |
| 2023-03-13 | 0 | 7.460 | 7.450 | 7.460 | 7.220 | 7.480 | 20,402,492 | 150,447,253 | 7.3740 | 6.081 | 6.072 | 6.081 | 5.885 | 6.097 | 25,031,030 | 6.0104 | 3.90% |
| 2023-03-10 | 0 | 7.180 | 7.170 | 7.180 | 7.140 | 7.300 | 18,020,028 | 129,765,257 | 7.2012 | 5.852 | 5.844 | 5.852 | 5.820 | 5.950 | 22,108,077 | 5.8696 | -2.18% |
| 2023-03-09 | 0 | 7.340 | 7.330 | 7.340 | 7.300 | 7.540 | 15,414,372 | 113,848,001 | 7.3858 | 5.983 | 5.975 | 5.983 | 5.950 | 6.146 | 18,911,298 | 6.0201 | -1.87% |
| 2023-03-08 | 0 | 7.480 | 7.470 | 7.480 | 7.300 | 7.500 | 23,944,015 | 176,892,913 | 7.3878 | 6.097 | 6.089 | 6.097 | 5.950 | 6.113 | 29,375,988 | 6.0217 | -1.32% |
| 2023-03-07 | 0 | 7.580 | 7.570 | 7.580 | 7.500 | 7.770 | 32,504,436 | 248,786,327 | 7.6539 | 6.178 | 6.170 | 6.178 | 6.113 | 6.333 | 39,878,439 | 6.2386 | -0.13% |
| 2023-03-06 | 0 | 7.590 | 7.590 | 7.600 | 7.400 | 7.640 | 29,824,338 | 224,622,598 | 7.5315 | 6.187 | 6.187 | 6.195 | 6.032 | 6.227 | 36,590,330 | 6.1389 | 0.53% |
| 2023-03-03 | 0 | 7.550 | 7.550 | 7.560 | 7.400 | 7.570 | 24,734,219 | 185,953,589 | 7.5181 | 6.154 | 6.154 | 6.162 | 6.032 | 6.170 | 30,345,459 | 6.1279 | 1.62% |
| 2023-03-02 | 0 | 7.430 | 7.410 | 7.430 | 7.180 | 7.440 | 16,007,676 | 118,011,226 | 7.3722 | 6.056 | 6.040 | 6.056 | 5.852 | 6.064 | 19,639,200 | 6.0090 | 2.48% |
| 2023-03-01 | 0 | 7.250 | 7.240 | 7.250 | 6.950 | 7.260 | 15,213,489 | 109,288,407 | 7.1837 | 5.909 | 5.901 | 5.909 | 5.665 | 5.918 | 18,664,843 | 5.8553 | 4.32% |
| 2023-02-28 | 0 | 6.950 | 6.950 | 6.970 | 6.910 | 7.170 | 27,421,049 | 191,887,974 | 6.9978 | 5.665 | 5.665 | 5.681 | 5.632 | 5.844 | 33,641,827 | 5.7039 | -1.70% |
| 2023-02-27 | 0 | 7.070 | 7.060 | 7.080 | 7.030 | 7.330 | 21,698,930 | 155,064,556 | 7.1462 | 5.763 | 5.755 | 5.771 | 5.730 | 5.975 | 26,621,580 | 5.8248 | -3.81% |
| 2023-02-24 | 0 | 7.350 | 7.340 | 7.350 | 7.320 | 7.610 | 21,122,474 | 156,664,581 | 7.4170 | 5.991 | 5.983 | 5.991 | 5.966 | 6.203 | 25,914,349 | 6.0455 | -3.67% |
| 2023-02-23 | 0 | 7.630 | 7.610 | 7.630 | 7.520 | 7.740 | 25,342,104 | 193,835,362 | 7.6487 | 6.219 | 6.203 | 6.219 | 6.129 | 6.309 | 31,091,250 | 6.2344 | 1.06% |
| 2023-02-22 | 0 | 7.550 | 7.530 | 7.550 | 7.480 | 7.580 | 28,461,930 | 214,594,488 | 7.5397 | 6.154 | 6.138 | 6.154 | 6.097 | 6.178 | 34,918,844 | 6.1455 | -0.40% |
| 2023-02-21 | 0 | 7.580 | 7.570 | 7.580 | 7.530 | 7.710 | 44,420,434 | 337,670,635 | 7.6017 | 6.178 | 6.170 | 6.178 | 6.138 | 6.284 | 54,497,717 | 6.1961 | 0.80% |
| 2023-02-20 | 0 | 7.520 | 7.510 | 7.520 | 7.080 | 7.570 | 68,194,370 | 509,210,511 | 7.4670 | 6.129 | 6.121 | 6.129 | 5.771 | 6.170 | 83,665,042 | 6.0863 | 5.47% |
| 2023-02-17 | 0 | 7.130 | 7.120 | 7.130 | 7.030 | 7.150 | 10,727,149 | 76,203,062 | 7.1038 | 5.812 | 5.803 | 5.812 | 5.730 | 5.828 | 13,160,725 | 5.7902 | 0.85% |
| 2023-02-16 | 0 | 7.070 | 7.060 | 7.070 | 7.020 | 7.200 | 15,034,761 | 107,036,898 | 7.1193 | 5.763 | 5.755 | 5.763 | 5.722 | 5.869 | 18,445,568 | 5.8029 | 0.14% |
| 2023-02-15 | 0 | 7.060 | 7.050 | 7.060 | 7.020 | 7.180 | 13,736,989 | 97,222,882 | 7.0775 | 5.755 | 5.746 | 5.755 | 5.722 | 5.852 | 16,853,382 | 5.7687 | -0.14% |
| 2023-02-14 | 0 | 7.070 | 7.070 | 7.080 | 7.060 | 7.190 | 7,574,039 | 53,903,070 | 7.1168 | 5.763 | 5.763 | 5.771 | 5.755 | 5.860 | 9,292,296 | 5.8008 | -0.70% |
| 2023-02-13 | 0 | 7.120 | 7.110 | 7.120 | 6.910 | 7.180 | 10,729,445 | 75,973,320 | 7.0808 | 5.803 | 5.795 | 5.803 | 5.632 | 5.852 | 13,163,542 | 5.7715 | 0.71% |
| 2023-02-10 | 0 | 7.070 | 7.060 | 7.070 | 7.020 | 7.170 | 7,605,102 | 53,743,080 | 7.0667 | 5.763 | 5.755 | 5.763 | 5.722 | 5.844 | 9,330,406 | 5.7600 | -0.98% |
| 2023-02-09 | 0 | 7.140 | 7.110 | 7.140 | 7.000 | 7.220 | 13,820,285 | 98,610,379 | 7.1352 | 5.820 | 5.795 | 5.820 | 5.706 | 5.885 | 16,955,575 | 5.8158 | 1.28% |
| 2023-02-08 | 0 | 7.050 | 7.030 | 7.050 | 6.970 | 7.090 | 14,121,397 | 99,477,904 | 7.0445 | 5.746 | 5.730 | 5.746 | 5.681 | 5.779 | 17,324,997 | 5.7419 | 1.00% |
| 2023-02-07 | 0 | 6.980 | 6.970 | 6.980 | 6.970 | 7.170 | 17,956,213 | 126,347,669 | 7.0364 | 5.689 | 5.681 | 5.689 | 5.681 | 5.844 | 22,029,785 | 5.7353 | -0.14% |
| 2023-02-06 | 0 | 6.990 | 6.980 | 6.990 | 6.860 | 7.040 | 16,549,166 | 115,274,625 | 6.9656 | 5.697 | 5.689 | 5.697 | 5.592 | 5.738 | 20,303,533 | 5.6776 | -1.83% |
| 2023-02-03 | 0 | 7.120 | 7.110 | 7.120 | 7.070 | 7.310 | 20,427,980 | 145,324,293 | 7.1140 | 5.803 | 5.795 | 5.803 | 5.763 | 5.958 | 25,062,301 | 5.7985 | -2.60% |
| 2023-02-02 | 0 | 7.310 | 7.310 | 7.320 | 7.250 | 7.360 | 18,276,487 | 133,514,982 | 7.3053 | 5.958 | 5.958 | 5.966 | 5.909 | 5.999 | 22,422,717 | 5.9545 | -0.14% |
| 2023-02-01 | 0 | 7.320 | 7.300 | 7.320 | 7.160 | 7.350 | 23,366,264 | 169,898,754 | 7.2711 | 5.966 | 5.950 | 5.966 | 5.836 | 5.991 | 28,667,168 | 5.9266 | 1.95% |
| 2023-01-31 | 0 | 7.180 | 7.170 | 7.180 | 7.030 | 7.200 | 28,858,670 | 205,713,006 | 7.1283 | 5.852 | 5.844 | 5.852 | 5.730 | 5.869 | 35,405,589 | 5.8102 | 1.70% |
| 2023-01-30 | 0 | 7.060 | 7.050 | 7.060 | 7.050 | 7.400 | 26,699,054 | 190,473,635 | 7.1341 | 5.755 | 5.746 | 5.755 | 5.746 | 6.032 | 32,756,040 | 5.8149 | -4.85% |
| 2023-01-27 | 0 | 7.420 | 7.420 | 7.430 | 7.120 | 7.440 | 26,771,348 | 196,774,880 | 7.3502 | 6.048 | 6.048 | 6.056 | 5.803 | 6.064 | 32,844,734 | 5.9911 | 4.21% |
| 2023-01-26 | 0 | 7.120 | 7.110 | 7.120 | 6.960 | 7.200 | 23,557,834 | 166,337,682 | 7.0608 | 5.803 | 5.795 | 5.803 | 5.673 | 5.869 | 28,902,198 | 5.7552 | -1.52% |
| 2023-01-20 | 0 | 7.230 | 7.220 | 7.230 | 7.010 | 7.250 | 16,909,598 | 121,421,524 | 7.1806 | 5.893 | 5.885 | 5.893 | 5.714 | 5.909 | 20,745,734 | 5.8528 | 2.70% |
| 2023-01-19 | 0 | 7.040 | 7.020 | 7.040 | 6.880 | 7.040 | 13,496,952 | 94,194,423 | 6.9789 | 5.738 | 5.722 | 5.738 | 5.608 | 5.738 | 16,558,890 | 5.6885 | 1.44% |
| 2023-01-18 | 0 | 6.940 | 6.930 | 6.940 | 6.890 | 7.110 | 16,353,921 | 113,852,749 | 6.9618 | 5.657 | 5.649 | 5.657 | 5.616 | 5.795 | 20,063,995 | 5.6745 | -1.14% |
| 2023-01-17 | 0 | 7.020 | 7.020 | 7.030 | 6.910 | 7.080 | 14,860,404 | 103,667,240 | 6.9761 | 5.722 | 5.722 | 5.730 | 5.632 | 5.771 | 18,231,656 | 5.6861 | -0.85% |
| 2023-01-16 | 0 | 7.080 | 7.070 | 7.080 | 6.880 | 7.120 | 20,671,250 | 145,500,365 | 7.0388 | 5.771 | 5.763 | 5.771 | 5.608 | 5.803 | 25,360,759 | 5.7372 | 0.00% |
| 2023-01-13 | 0 | 7.080 | 7.070 | 7.080 | 6.930 | 7.130 | 15,652,579 | 110,179,585 | 7.0391 | 5.771 | 5.763 | 5.771 | 5.649 | 5.812 | 19,203,545 | 5.7375 | 2.61% |
| 2023-01-12 | 0 | 6.900 | 6.890 | 6.900 | 6.850 | 7.020 | 23,234,387 | 160,283,355 | 6.8985 | 5.624 | 5.616 | 5.624 | 5.583 | 5.722 | 28,505,373 | 5.6229 | -0.43% |
| 2023-01-11 | 0 | 6.930 | 6.920 | 6.930 | 6.890 | 7.080 | 19,404,182 | 135,339,266 | 6.9747 | 5.649 | 5.640 | 5.649 | 5.616 | 5.771 | 23,806,242 | 5.6850 | -1.14% |
| 2023-01-10 | 0 | 7.010 | 7.010 | 7.020 | 6.990 | 7.180 | 10,495,718 | 74,002,829 | 7.0508 | 5.714 | 5.714 | 5.722 | 5.697 | 5.852 | 12,876,792 | 5.7470 | -1.13% |
| 2023-01-09 | 0 | 7.090 | 7.080 | 7.090 | 6.940 | 7.110 | 25,388,178 | 178,721,300 | 7.0395 | 5.779 | 5.771 | 5.779 | 5.657 | 5.795 | 31,147,776 | 5.7379 | 2.46% |
| 2023-01-06 | 0 | 6.920 | 6.910 | 6.920 | 6.760 | 6.980 | 20,836,567 | 143,432,502 | 6.8837 | 5.640 | 5.632 | 5.640 | 5.510 | 5.689 | 25,563,580 | 5.6108 | 1.91% |
| 2023-01-05 | 0 | 6.790 | 6.780 | 6.790 | 6.700 | 6.900 | 16,761,210 | 114,202,980 | 6.8135 | 5.534 | 5.526 | 5.534 | 5.461 | 5.624 | 20,563,682 | 5.5536 | -0.29% |
| 2023-01-04 | 0 | 6.810 | 6.810 | 6.820 | 6.520 | 6.820 | 27,749,992 | 187,496,256 | 6.7566 | 5.551 | 5.551 | 5.559 | 5.314 | 5.559 | 34,045,395 | 5.5072 | 4.29% |
| 2023-01-03 | 0 | 6.530 | 6.530 | 6.540 | 6.230 | 6.610 | 24,459,160 | 158,781,103 | 6.4917 | 5.323 | 5.323 | 5.331 | 5.078 | 5.388 | 30,008,000 | 5.2913 | 1.87% |
| 2022-12-30 | 0 | 6.410 | 6.410 | 6.450 | 6.400 | 6.610 | 12,887,013 | 83,148,011 | 6.4521 | 5.225 | 5.225 | 5.257 | 5.217 | 5.388 | 15,810,579 | 5.2590 | -1.54% |
| 2022-12-29 | 0 | 6.510 | 6.500 | 6.510 | 6.280 | 6.580 | 26,777,070 | 172,183,696 | 6.4303 | 5.306 | 5.298 | 5.306 | 5.119 | 5.363 | 32,851,754 | 5.2412 | 0.77% |
| 2022-12-28 | 0 | 6.460 | 6.450 | 6.460 | 6.390 | 6.600 | 30,764,100 | 198,751,152 | 6.4605 | 5.265 | 5.257 | 5.265 | 5.208 | 5.380 | 37,743,288 | 5.2659 | -0.77% |
| 2022-12-23 | 0 | 6.510 | 6.500 | 6.510 | 6.430 | 6.560 | 9,127,892 | 59,288,061 | 6.4953 | 5.306 | 5.298 | 5.306 | 5.241 | 5.347 | 11,198,659 | 5.2942 | -0.61% |
| 2022-12-22 | 0 | 6.550 | 6.540 | 6.550 | 6.440 | 6.640 | 17,973,082 | 117,483,216 | 6.5366 | 5.339 | 5.331 | 5.339 | 5.249 | 5.412 | 22,050,481 | 5.3279 | 0.92% |
| 2022-12-21 | 0 | 6.490 | 6.480 | 6.490 | 6.420 | 6.580 | 12,393,706 | 80,311,475 | 6.4800 | 5.290 | 5.282 | 5.290 | 5.233 | 5.363 | 15,205,360 | 5.2818 | 0.00% |
| 2022-12-20 | 0 | 6.490 | 6.480 | 6.490 | 6.370 | 6.570 | 16,094,414 | 103,982,268 | 6.4608 | 5.290 | 5.282 | 5.290 | 5.192 | 5.355 | 19,745,616 | 5.2661 | -1.52% |
| 2022-12-19 | 0 | 6.590 | 6.580 | 6.590 | 6.550 | 6.840 | 22,850,599 | 151,386,405 | 6.6251 | 5.371 | 5.363 | 5.371 | 5.339 | 5.575 | 28,034,519 | 5.4000 | -3.09% |
| 2022-12-16 | 0 | 6.800 | 6.790 | 6.800 | 6.510 | 6.830 | 21,463,277 | 145,091,553 | 6.7600 | 5.543 | 5.534 | 5.543 | 5.306 | 5.567 | 26,332,467 | 5.5100 | 2.41% |
| 2022-12-15 | 0 | 6.640 | 6.630 | 6.640 | 6.420 | 6.840 | 31,546,997 | 206,447,519 | 6.5441 | 5.412 | 5.404 | 5.412 | 5.233 | 5.575 | 38,703,794 | 5.3340 | -3.35% |
| 2022-12-14 | 0 | 6.870 | 6.870 | 6.880 | 6.620 | 6.890 | 21,528,891 | 145,715,630 | 6.7684 | 5.600 | 5.600 | 5.608 | 5.396 | 5.616 | 26,412,966 | 5.5168 | 1.33% |
| 2022-12-13 | 0 | 6.780 | 6.780 | 6.800 | 6.750 | 6.920 | 15,540,391 | 105,714,660 | 6.8026 | 5.526 | 5.526 | 5.543 | 5.502 | 5.640 | 19,065,906 | 5.5447 | -1.17% |
| 2022-12-12 | 0 | 6.860 | 6.860 | 6.890 | 6.820 | 7.050 | 20,362,658 | 140,398,153 | 6.8949 | 5.592 | 5.592 | 5.616 | 5.559 | 5.746 | 24,982,160 | 5.6199 | -3.11% |
| 2022-12-09 | 0 | 7.080 | 7.080 | 7.090 | 6.600 | 7.150 | 41,735,150 | 291,459,985 | 6.9836 | 5.771 | 5.771 | 5.779 | 5.380 | 5.828 | 51,203,246 | 5.6922 | 7.60% |
| 2022-12-08 | 0 | 6.580 | 6.580 | 6.590 | 6.460 | 6.600 | 23,223,301 | 151,336,157 | 6.5166 | 5.363 | 5.363 | 5.371 | 5.265 | 5.380 | 28,491,772 | 5.3116 | 2.02% |
| 2022-12-07 | 0 | 6.450 | 6.450 | 6.470 | 6.450 | 6.760 | 25,173,076 | 165,715,926 | 6.5831 | 5.257 | 5.257 | 5.274 | 5.257 | 5.510 | 30,883,876 | 5.3658 | -5.15% |
| 2022-12-06 | 0 | 6.800 | 6.790 | 6.800 | 6.700 | 6.930 | 20,947,692 | 142,120,380 | 6.7845 | 5.543 | 5.534 | 5.543 | 5.461 | 5.649 | 25,699,915 | 5.5300 | -1.16% |
| 2022-12-05 | 0 | 6.880 | 6.880 | 6.890 | 6.720 | 6.950 | 31,733,576 | 217,929,001 | 6.8675 | 5.608 | 5.608 | 5.616 | 5.477 | 5.665 | 38,932,700 | 5.5976 | 2.69% |
| 2022-12-02 | 0 | 6.700 | 6.690 | 6.700 | 6.600 | 6.860 | 22,347,392 | 149,744,956 | 6.7008 | 5.461 | 5.453 | 5.461 | 5.380 | 5.592 | 27,417,153 | 5.4617 | -1.47% |
| 2022-12-01 | 0 | 6.800 | 6.800 | 6.810 | 6.780 | 7.020 | 22,924,816 | 157,292,918 | 6.8613 | 5.543 | 5.543 | 5.551 | 5.526 | 5.722 | 28,125,573 | 5.5925 | -0.87% |
| 2022-11-30 | 0 | 6.860 | 6.860 | 6.870 | 6.690 | 6.910 | 29,284,945 | 199,701,712 | 6.8193 | 5.592 | 5.592 | 5.600 | 5.453 | 5.632 | 35,928,569 | 5.5583 | 1.03% |
| 2022-11-29 | 0 | 6.790 | 6.770 | 6.790 | 6.480 | 6.830 | 33,862,962 | 226,999,726 | 6.7035 | 5.534 | 5.518 | 5.534 | 5.282 | 5.567 | 41,545,162 | 5.4639 | 6.76% |
| 2022-11-28 | 0 | 6.360 | 6.350 | 6.360 | 6.100 | 6.450 | 25,302,442 | 159,377,673 | 6.2989 | 5.184 | 5.176 | 5.184 | 4.972 | 5.257 | 31,042,590 | 5.1342 | -1.40% |
| 2022-11-25 | 0 | 6.450 | 6.450 | 6.460 | 6.340 | 6.480 | 23,777,634 | 152,692,654 | 6.4217 | 5.257 | 5.257 | 5.265 | 5.168 | 5.282 | 29,171,862 | 5.2342 | 0.47% |
| 2022-11-24 | 0 | 6.420 | 6.410 | 6.420 | 6.300 | 6.460 | 22,438,048 | 144,090,510 | 6.4217 | 5.233 | 5.225 | 5.233 | 5.135 | 5.265 | 27,528,376 | 5.2343 | 2.56% |
| 2022-11-23 | 0 | 6.260 | 6.250 | 6.260 | 6.060 | 6.350 | 24,459,850 | 153,565,582 | 6.2783 | 5.102 | 5.094 | 5.102 | 4.939 | 5.176 | 30,008,847 | 5.1173 | 2.45% |
| 2022-11-22 | 0 | 6.110 | 6.090 | 6.110 | 5.790 | 6.200 | 35,878,651 | 216,532,863 | 6.0351 | 4.980 | 4.964 | 4.980 | 4.719 | 5.054 | 44,018,133 | 4.9192 | 2.69% |
| 2022-11-21 | 0 | 5.950 | 5.940 | 5.950 | 5.750 | 6.020 | 18,586,078 | 109,694,509 | 5.9020 | 4.850 | 4.842 | 4.850 | 4.687 | 4.907 | 22,802,542 | 4.8106 | -1.16% |
| 2022-11-18 | 0 | 6.020 | 6.020 | 6.030 | 5.980 | 6.200 | 16,622,449 | 100,608,619 | 6.0526 | 4.907 | 4.907 | 4.915 | 4.874 | 5.054 | 20,393,442 | 4.9334 | -1.15% |
| 2022-11-17 | 0 | 6.090 | 6.080 | 6.090 | 5.850 | 6.300 | 34,843,796 | 209,492,324 | 6.0123 | 4.964 | 4.956 | 4.964 | 4.768 | 5.135 | 42,748,509 | 4.9006 | -3.03% |
| 2022-11-16 | 0 | 6.280 | 6.270 | 6.280 | 6.220 | 6.530 | 37,074,245 | 234,875,042 | 6.3353 | 5.119 | 5.111 | 5.119 | 5.070 | 5.323 | 45,484,961 | 5.1638 | -3.83% |
| 2022-11-15 | 0 | 6.530 | 6.520 | 6.530 | 6.080 | 6.550 | 54,713,508 | 350,337,242 | 6.4031 | 5.323 | 5.314 | 5.323 | 4.956 | 5.339 | 67,125,893 | 5.2191 | 6.70% |
| 2022-11-14 | 0 | 6.120 | 6.120 | 6.130 | 6.050 | 6.400 | 91,984,090 | 572,708,097 | 6.2262 | 4.988 | 4.988 | 4.996 | 4.931 | 5.217 | 112,851,732 | 5.0749 | 4.62% |
| 2022-11-11 | 0 | 5.850 | 5.850 | 5.860 | 5.460 | 5.900 | 47,147,278 | 269,720,389 | 5.7208 | 4.768 | 4.768 | 4.776 | 4.450 | 4.809 | 57,843,177 | 4.6630 | 12.28% |
| 2022-11-10 | 0 | 5.210 | 5.210 | 5.220 | 5.110 | 5.280 | 14,866,616 | 77,357,453 | 5.2034 | 4.247 | 4.247 | 4.255 | 4.165 | 4.304 | 18,239,278 | 4.2413 | -3.34% |
| 2022-11-09 | 0 | 5.390 | 5.390 | 5.400 | 5.350 | 5.590 | 18,226,130 | 98,900,583 | 5.4263 | 4.393 | 4.393 | 4.401 | 4.361 | 4.556 | 22,360,936 | 4.4229 | -1.64% |
| 2022-11-08 | 0 | 5.480 | 5.450 | 5.480 | 5.370 | 5.590 | 9,340,047 | 50,855,346 | 5.4449 | 4.467 | 4.442 | 4.467 | 4.377 | 4.556 | 11,458,943 | 4.4380 | -0.54% |
| 2022-11-07 | 0 | 5.510 | 5.490 | 5.510 | 5.390 | 5.610 | 17,525,125 | 96,664,268 | 5.5158 | 4.491 | 4.475 | 4.491 | 4.393 | 4.573 | 21,500,900 | 4.4958 | 1.85% |
| 2022-11-04 | 0 | 5.410 | 5.410 | 5.420 | 4.930 | 5.460 | 32,611,665 | 174,214,172 | 5.3421 | 4.410 | 4.410 | 4.418 | 4.018 | 4.450 | 40,009,994 | 4.3543 | 9.74% |
| 2022-11-03 | 0 | 4.930 | 4.920 | 4.930 | 4.870 | 5.010 | 12,730,588 | 62,831,326 | 4.9355 | 4.018 | 4.010 | 4.018 | 3.969 | 4.084 | 15,618,667 | 4.0228 | -2.57% |
| 2022-11-02 | 0 | 5.060 | 5.050 | 5.060 | 4.860 | 5.100 | 17,657,357 | 88,405,257 | 5.0067 | 4.124 | 4.116 | 4.124 | 3.961 | 4.157 | 21,663,130 | 4.0809 | 1.20% |
| 2022-11-01 | 0 | 5.000 | 4.990 | 5.000 | 4.510 | 5.000 | 37,673,458 | 183,439,510 | 4.8692 | 4.075 | 4.067 | 4.075 | 3.676 | 4.075 | 46,220,113 | 3.9688 | 9.65% |
| 2022-10-31 | 0 | 4.560 | 4.550 | 4.560 | 4.490 | 4.900 | 38,788,140 | 179,380,844 | 4.6246 | 3.717 | 3.709 | 3.717 | 3.660 | 3.994 | 47,587,673 | 3.7695 | -6.56% |
| 2022-10-28 | 0 | 4.880 | 4.870 | 4.880 | 4.760 | 5.220 | 33,708,890 | 165,414,414 | 4.9071 | 3.978 | 3.969 | 3.978 | 3.880 | 4.255 | 41,356,137 | 3.9998 | -6.87% |
| 2022-10-27 | 0 | 5.240 | 5.240 | 5.250 | 5.200 | 5.460 | 14,003,400 | 74,277,563 | 5.3043 | 4.271 | 4.271 | 4.279 | 4.238 | 4.450 | 17,180,231 | 4.3234 | 0.38% |
| 2022-10-26 | 0 | 5.220 | 5.210 | 5.220 | 5.140 | 5.290 | 20,357,263 | 106,477,490 | 5.2304 | 4.255 | 4.247 | 4.255 | 4.190 | 4.312 | 24,975,541 | 4.2633 | 0.58% |
| 2022-10-25 | 0 | 5.190 | 5.190 | 5.200 | 5.080 | 5.320 | 25,418,264 | 131,792,686 | 5.1850 | 4.230 | 4.230 | 4.238 | 4.141 | 4.336 | 31,184,688 | 4.2262 | -0.76% |
| 2022-10-24 | 0 | 5.230 | 5.230 | 5.240 | 5.210 | 5.650 | 25,700,194 | 137,700,878 | 5.3580 | 4.263 | 4.263 | 4.271 | 4.247 | 4.605 | 31,530,577 | 4.3672 | -7.27% |
| 2022-10-21 | 0 | 5.640 | 5.640 | 5.650 | 5.520 | 5.730 | 9,456,316 | 53,382,723 | 5.6452 | 4.597 | 4.597 | 4.605 | 4.499 | 4.670 | 11,601,589 | 4.6013 | 1.08% |
| 2022-10-20 | 0 | 5.580 | 5.570 | 5.580 | 5.480 | 5.670 | 17,997,468 | 100,105,265 | 5.5622 | 4.548 | 4.540 | 4.548 | 4.467 | 4.622 | 22,080,399 | 4.5337 | -0.71% |
| 2022-10-19 | 0 | 5.620 | 5.610 | 5.620 | 5.610 | 5.850 | 8,084,528 | 46,158,726 | 5.7095 | 4.581 | 4.573 | 4.581 | 4.573 | 4.768 | 9,918,596 | 4.6538 | -2.60% |
| 2022-10-18 | 0 | 5.770 | 5.760 | 5.770 | 5.680 | 5.820 | 9,642,859 | 55,444,010 | 5.7497 | 4.703 | 4.695 | 4.703 | 4.630 | 4.744 | 11,830,452 | 4.6866 | 1.76% |
| 2022-10-17 | 0 | 5.670 | 5.670 | 5.680 | 5.590 | 5.770 | 11,687,859 | 66,164,432 | 5.6610 | 4.622 | 4.622 | 4.630 | 4.556 | 4.703 | 14,339,383 | 4.6142 | 0.53% |
| 2022-10-14 | 0 | 5.640 | 5.640 | 5.650 | 5.630 | 5.830 | 18,872,204 | 107,831,463 | 5.7138 | 4.597 | 4.597 | 4.605 | 4.589 | 4.752 | 23,153,579 | 4.6572 | 1.81% |
| 2022-10-13 | 0 | 5.540 | 5.530 | 5.540 | 5.520 | 5.710 | 16,163,453 | 90,755,071 | 5.6148 | 4.516 | 4.507 | 4.516 | 4.499 | 4.654 | 19,830,317 | 4.5766 | -1.07% |
| 2022-10-12 | 0 | 5.600 | 5.590 | 5.600 | 5.530 | 5.740 | 17,420,901 | 98,047,503 | 5.6282 | 4.564 | 4.556 | 4.564 | 4.507 | 4.679 | 21,373,031 | 4.5874 | -1.23% |
| 2022-10-11 | 0 | 5.670 | 5.660 | 5.680 | 5.480 | 5.940 | 37,758,885 | 213,275,279 | 5.6483 | 4.622 | 4.613 | 4.630 | 4.467 | 4.842 | 46,324,920 | 4.6039 | -6.74% |
| 2022-10-10 | 0 | 6.080 | 6.080 | 6.090 | 6.080 | 6.270 | 12,703,558 | 77,849,817 | 6.1282 | 4.956 | 4.956 | 4.964 | 4.956 | 5.111 | 15,585,505 | 4.9950 | -3.18% |
| 2022-10-07 | 0 | 6.280 | 6.260 | 6.280 | 6.210 | 6.450 | 7,003,900 | 43,915,767 | 6.2702 | 5.119 | 5.102 | 5.119 | 5.062 | 5.257 | 8,592,815 | 5.1108 | -3.38% |
| 2022-10-06 | 0 | 6.500 | 6.490 | 6.500 | 6.480 | 6.600 | 4,703,030 | 30,731,571 | 6.5344 | 5.298 | 5.290 | 5.298 | 5.282 | 5.380 | 5,769,966 | 5.3261 | -0.31% |
| 2022-10-05 | 0 | 6.520 | 6.500 | 6.520 | 6.340 | 6.580 | 14,017,098 | 91,082,159 | 6.4979 | 5.314 | 5.298 | 5.314 | 5.168 | 5.363 | 17,197,037 | 5.2964 | 4.49% |
| 2022-10-03 | 0 | 6.240 | 6.230 | 6.240 | 5.810 | 6.310 | 14,955,006 | 92,987,549 | 6.2178 | 5.086 | 5.078 | 5.086 | 4.736 | 5.143 | 18,347,720 | 5.0681 | 3.83% |
| 2022-09-30 | 0 | 6.010 | 6.000 | 6.010 | 5.770 | 6.070 | 12,490,866 | 74,768,165 | 5.9858 | 4.899 | 4.891 | 4.899 | 4.703 | 4.948 | 15,324,562 | 4.8790 | 1.86% |
| 2022-09-29 | 0 | 5.900 | 5.900 | 5.910 | 5.800 | 6.100 | 19,005,635 | 112,737,667 | 5.9318 | 4.809 | 4.809 | 4.817 | 4.728 | 4.972 | 23,317,281 | 4.8349 | -0.67% |
| 2022-09-28 | 0 | 5.940 | 5.930 | 5.940 | 5.900 | 6.360 | 43,848,894 | 264,896,561 | 6.0411 | 4.842 | 4.833 | 4.842 | 4.809 | 5.184 | 53,796,517 | 4.9240 | -7.19% |
| 2022-09-27 | 0 | 6.400 | 6.390 | 6.400 | 6.280 | 6.460 | 17,087,836 | 108,678,027 | 6.3600 | 5.217 | 5.208 | 5.217 | 5.119 | 5.265 | 20,964,407 | 5.1839 | 1.11% |
| 2022-09-26 | 0 | 6.330 | 6.330 | 6.340 | 6.260 | 6.450 | 15,708,352 | 99,822,998 | 6.3548 | 5.160 | 5.160 | 5.168 | 5.102 | 5.257 | 19,271,971 | 5.1797 | -1.09% |
| 2022-09-23 | 0 | 6.400 | 6.390 | 6.400 | 6.380 | 6.650 | 35,332,847 | 229,478,285 | 6.4948 | 5.217 | 5.208 | 5.217 | 5.200 | 5.420 | 43,348,507 | 5.2938 | -0.78% |
| 2022-09-22 | 0 | 6.450 | 6.450 | 6.460 | 6.220 | 6.560 | 39,189,506 | 251,468,872 | 6.4167 | 5.257 | 5.257 | 5.265 | 5.070 | 5.347 | 48,080,093 | 5.2302 | -0.92% |
| 2022-09-21 | 0 | 6.510 | 6.510 | 6.520 | 6.470 | 6.800 | 29,452,875 | 193,474,372 | 6.5689 | 5.306 | 5.306 | 5.314 | 5.274 | 5.543 | 36,134,596 | 5.3543 | -4.41% |
| 2022-09-20 | 0 | 6.810 | 6.800 | 6.810 | 6.760 | 7.030 | 27,514,552 | 187,902,494 | 6.8292 | 5.551 | 5.543 | 5.551 | 5.510 | 5.730 | 33,756,543 | 5.5664 | -2.44% |
| 2022-09-19 | 0 | 6.980 | 6.970 | 6.980 | 6.850 | 7.280 | 27,955,864 | 195,258,950 | 6.9845 | 5.689 | 5.681 | 5.689 | 5.583 | 5.934 | 34,297,971 | 5.6930 | -3.19% |
| 2022-09-16 | 0 | 7.210 | 7.200 | 7.210 | 7.200 | 7.530 | 35,626,749 | 259,674,936 | 7.2888 | 5.877 | 5.869 | 5.877 | 5.869 | 6.138 | 43,709,084 | 5.9410 | -4.76% |
| 2022-09-15 | 0 | 7.570 | 7.560 | 7.570 | 7.400 | 7.800 | 32,887,745 | 250,641,716 | 7.6211 | 6.170 | 6.162 | 6.170 | 6.032 | 6.358 | 40,348,706 | 6.2119 | 2.30% |
| 2022-09-14 | 0 | 7.400 | 7.390 | 7.400 | 7.380 | 7.530 | 16,329,935 | 121,479,337 | 7.4391 | 6.032 | 6.024 | 6.032 | 6.015 | 6.138 | 20,034,567 | 6.0635 | -2.63% |
| 2022-09-13 | 0 | 7.600 | 7.590 | 7.600 | 7.450 | 7.700 | 12,883,342 | 98,150,541 | 7.6184 | 6.195 | 6.187 | 6.195 | 6.072 | 6.276 | 15,806,075 | 6.2097 | 0.53% |
| 2022-09-09 | 0 | 7.560 | 7.560 | 7.570 | 7.240 | 7.600 | 37,253,725 | 277,866,190 | 7.4587 | 6.162 | 6.162 | 6.170 | 5.901 | 6.195 | 45,705,158 | 6.0795 | 4.85% |
| 2022-09-08 | 0 | 7.210 | 7.200 | 7.210 | 7.180 | 7.540 | 24,669,090 | 178,687,075 | 7.2434 | 5.877 | 5.869 | 5.877 | 5.852 | 6.146 | 30,265,555 | 5.9040 | -2.83% |
| 2022-09-07 | 0 | 7.420 | 7.410 | 7.420 | 7.380 | 7.530 | 16,392,314 | 121,637,018 | 7.4204 | 6.048 | 6.040 | 6.048 | 6.015 | 6.138 | 20,111,098 | 6.0483 | -0.67% |
| 2022-09-06 | 0 | 7.470 | 7.470 | 7.480 | 7.440 | 7.580 | 14,326,160 | 107,573,661 | 7.5089 | 6.089 | 6.089 | 6.097 | 6.064 | 6.178 | 17,576,213 | 6.1204 | -0.40% |
| 2022-09-05 | 0 | 7.500 | 7.480 | 7.500 | 7.370 | 7.540 | 17,786,325 | 132,864,631 | 7.4700 | 6.113 | 6.097 | 6.113 | 6.007 | 6.146 | 21,821,356 | 6.0887 | -0.53% |
| 2022-09-02 | 0 | 7.540 | 7.540 | 7.550 | 7.470 | 7.790 | 18,403,205 | 139,045,647 | 7.5555 | 6.146 | 6.146 | 6.154 | 6.089 | 6.350 | 22,578,182 | 6.1584 | -1.95% |
| 2022-09-01 | 0 | 7.690 | 7.670 | 7.690 | 7.380 | 7.840 | 27,464,535 | 210,899,487 | 7.6790 | 6.268 | 6.252 | 6.268 | 6.015 | 6.390 | 33,695,179 | 6.2590 | 3.36% |
| 2022-08-31 | 0 | 7.440 | 7.440 | 7.450 | 7.320 | 7.520 | 15,898,478 | 117,900,820 | 7.4159 | 6.064 | 6.064 | 6.072 | 5.966 | 6.129 | 19,505,229 | 6.0446 | 0.40% |
| 2022-08-30 | 0 | 7.410 | 7.410 | 7.420 | 7.360 | 7.520 | 16,694,990 | 123,787,336 | 7.4146 | 6.040 | 6.040 | 6.048 | 5.999 | 6.129 | 20,482,439 | 6.0436 | -0.80% |
| 2022-08-29 | 0 | 7.470 | 7.470 | 7.480 | 7.400 | 7.580 | 20,878,661 | 156,116,733 | 7.4773 | 6.089 | 6.089 | 6.097 | 6.032 | 6.178 | 25,615,224 | 6.0947 | -3.24% |
| 2022-08-26 | 0 | 7.720 | 7.710 | 7.720 | 7.550 | 7.750 | 18,787,080 | 144,283,500 | 7.6799 | 6.292 | 6.284 | 6.292 | 6.154 | 6.317 | 23,049,144 | 6.2598 | 1.71% |
| 2022-08-25 | 0 | 7.590 | 7.590 | 7.600 | 7.430 | 7.670 | 22,761,933 | 171,566,543 | 7.5374 | 6.187 | 6.187 | 6.195 | 6.056 | 6.252 | 27,925,738 | 6.1437 | 1.07% |
| 2022-08-24 | 0 | 7.510 | 7.500 | 7.510 | 7.290 | 7.910 | 38,224,736 | 285,819,455 | 7.4773 | 6.121 | 6.113 | 6.121 | 5.942 | 6.447 | 46,896,454 | 6.0947 | -5.06% |
| 2022-08-23 | 0 | 7.910 | 7.900 | 7.910 | 7.810 | 8.000 | 17,950,848 | 141,429,970 | 7.8787 | 6.447 | 6.439 | 6.447 | 6.366 | 6.521 | 22,023,203 | 6.4219 | -1.00% |
| 2022-08-22 | 0 | 7.990 | 7.980 | 7.990 | 7.860 | 8.060 | 16,257,830 | 130,228,214 | 8.0102 | 6.513 | 6.504 | 6.513 | 6.407 | 6.570 | 19,946,105 | 6.5290 | 0.38% |
| 2022-08-19 | 0 | 7.960 | 7.960 | 7.970 | 7.790 | 8.030 | 15,138,297 | 120,483,261 | 7.9588 | 6.488 | 6.488 | 6.496 | 6.350 | 6.545 | 18,572,593 | 6.4872 | 1.40% |
| 2022-08-18 | 0 | 7.850 | 7.840 | 7.850 | 7.760 | 8.000 | 12,000,000 | 93,999,028 | 7.8333 | 6.398 | 6.390 | 6.398 | 6.325 | 6.521 | 14,722,337 | 6.3848 | -1.63% |
| 2022-08-17 | 0 | 7.980 | 7.970 | 7.980 | 7.810 | 8.000 | 14,494,492 | 115,316,348 | 7.9559 | 6.504 | 6.496 | 6.504 | 6.366 | 6.521 | 17,782,733 | 6.4847 | 1.14% |
| 2022-08-16 | 0 | 7.890 | 7.880 | 7.890 | 7.670 | 7.980 | 20,171,264 | 158,261,139 | 7.8459 | 6.431 | 6.423 | 6.431 | 6.252 | 6.504 | 24,747,346 | 6.3951 | 3.68% |
| 2022-08-15 | 0 | 7.610 | 7.610 | 7.620 | 7.560 | 7.770 | 11,145,663 | 84,989,479 | 7.6253 | 6.203 | 6.203 | 6.211 | 6.162 | 6.333 | 13,674,184 | 6.2153 | -1.81% |
| 2022-08-12 | 0 | 7.750 | 7.740 | 7.750 | 7.690 | 7.810 | 9,721,532 | 75,254,972 | 7.7411 | 6.317 | 6.309 | 6.317 | 6.268 | 6.366 | 11,926,973 | 6.3096 | 0.00% |
| 2022-08-11 | 0 | 7.750 | 7.750 | 7.760 | 7.610 | 7.770 | 9,360,031 | 72,077,542 | 7.7006 | 6.317 | 6.317 | 6.325 | 6.203 | 6.333 | 11,483,461 | 6.2766 | 2.51% |
| 2022-08-10 | 0 | 7.560 | 7.550 | 7.560 | 7.480 | 7.820 | 10,619,850 | 80,600,073 | 7.5896 | 6.162 | 6.154 | 6.162 | 6.097 | 6.374 | 13,029,084 | 6.1862 | -2.83% |
| 2022-08-09 | 0 | 7.780 | 7.760 | 7.780 | 7.700 | 7.840 | 7,271,817 | 56,505,379 | 7.7705 | 6.341 | 6.325 | 6.341 | 6.276 | 6.390 | 8,921,512 | 6.3336 | 0.65% |
| 2022-08-08 | 0 | 7.730 | 7.720 | 7.730 | 7.680 | 7.850 | 7,961,200 | 61,700,286 | 7.7501 | 6.301 | 6.292 | 6.301 | 6.260 | 6.398 | 9,767,289 | 6.3170 | -0.51% |
| 2022-08-05 | 0 | 7.770 | 7.760 | 7.770 | 7.450 | 7.770 | 9,278,798 | 71,027,495 | 7.6548 | 6.333 | 6.325 | 6.333 | 6.072 | 6.333 | 11,383,799 | 6.2393 | 4.02% |
| 2022-08-04 | 0 | 7.470 | 7.440 | 7.470 | 7.400 | 7.500 | 10,967,255 | 81,557,052 | 7.4364 | 6.089 | 6.064 | 6.089 | 6.032 | 6.113 | 13,455,302 | 6.0613 | 1.22% |
| 2022-08-03 | 0 | 7.380 | 7.370 | 7.380 | 7.320 | 7.560 | 17,092,262 | 126,362,844 | 7.3930 | 6.015 | 6.007 | 6.015 | 5.966 | 6.162 | 20,969,837 | 6.0259 | -1.47% |
| 2022-08-02 | 0 | 7.490 | 7.470 | 7.490 | 7.400 | 7.710 | 27,662,163 | 206,693,989 | 7.4721 | 6.105 | 6.089 | 6.105 | 6.032 | 6.284 | 33,937,641 | 6.0904 | -3.48% |
| 2022-08-01 | 0 | 7.760 | 7.750 | 7.760 | 7.720 | 7.880 | 14,845,454 | 115,208,346 | 7.7605 | 6.325 | 6.317 | 6.325 | 6.292 | 6.423 | 18,213,315 | 6.3255 | -1.52% |
| 2022-07-29 | 0 | 7.880 | 7.870 | 7.880 | 7.810 | 8.000 | 23,773,150 | 187,130,858 | 7.8715 | 6.423 | 6.415 | 6.423 | 6.366 | 6.521 | 29,166,361 | 6.4160 | -1.62% |
| 2022-07-28 | 0 | 8.010 | 8.000 | 8.010 | 7.910 | 8.070 | 11,281,532 | 90,180,027 | 7.9936 | 6.529 | 6.521 | 6.529 | 6.447 | 6.578 | 13,840,876 | 6.5155 | 0.00% |
| 2022-07-27 | 0 | 8.010 | 8.010 | 8.020 | 7.950 | 8.300 | 11,758,948 | 94,483,081 | 8.0350 | 6.529 | 6.529 | 6.537 | 6.480 | 6.765 | 14,426,600 | 6.5492 | -0.37% |
| 2022-07-26 | 0 | 8.040 | 8.030 | 8.040 | 7.780 | 8.090 | 17,293,296 | 138,365,016 | 8.0011 | 6.553 | 6.545 | 6.553 | 6.341 | 6.594 | 21,216,478 | 6.5216 | 3.21% |
| 2022-07-25 | 0 | 7.790 | 7.780 | 7.790 | 7.730 | 7.940 | 19,706,450 | 154,065,057 | 7.8180 | 6.350 | 6.341 | 6.350 | 6.301 | 6.472 | 24,177,083 | 6.3724 | 0.39% |
| 2022-07-22 | 0 | 7.760 | 7.750 | 7.760 | 7.710 | 8.410 | 76,158,900 | 601,935,306 | 7.9037 | 6.325 | 6.317 | 6.325 | 6.284 | 6.855 | 93,436,417 | 6.4422 | -7.40% |
| 2022-07-21 | 0 | 8.380 | 8.350 | 8.380 | 8.050 | 8.450 | 42,552,616 | 352,722,491 | 8.2891 | 6.830 | 6.806 | 6.830 | 6.561 | 6.887 | 52,206,163 | 6.7563 | 1.09% |
| 2022-07-20 | 0 | 8.290 | 8.280 | 8.290 | 8.280 | 8.440 | 26,504,206 | 221,344,769 | 8.3513 | 6.757 | 6.749 | 6.757 | 6.749 | 6.879 | 32,516,988 | 6.8071 | 0.61% |
| 2022-07-19 | 0 | 8.240 | 8.230 | 8.240 | 8.100 | 8.280 | 20,243,725 | 166,280,707 | 8.2139 | 6.716 | 6.708 | 6.716 | 6.602 | 6.749 | 24,836,245 | 6.6951 | 0.98% |
| 2022-07-18 | 0 | 8.160 | 8.150 | 8.160 | 7.930 | 8.200 | 21,803,915 | 176,029,692 | 8.0733 | 6.651 | 6.643 | 6.651 | 6.464 | 6.684 | 26,750,382 | 6.5805 | 2.26% |
| 2022-07-15 | 0 | 7.980 | 7.980 | 7.990 | 7.960 | 8.130 | 27,824,996 | 223,456,175 | 8.0308 | 6.504 | 6.504 | 6.513 | 6.488 | 6.627 | 34,137,414 | 6.5458 | -2.44% |
| 2022-07-14 | 0 | 8.180 | 8.170 | 8.180 | 7.940 | 8.420 | 53,536,791 | 433,055,074 | 8.0889 | 6.667 | 6.659 | 6.667 | 6.472 | 6.863 | 65,682,224 | 6.5932 | -3.31% |
| 2022-07-13 | 0 | 8.460 | 8.450 | 8.460 | 8.420 | 8.650 | 16,700,054 | 142,117,093 | 8.5100 | 6.896 | 6.887 | 6.896 | 6.863 | 7.051 | 20,488,652 | 6.9364 | -2.08% |
| 2022-07-12 | 0 | 8.640 | 8.630 | 8.640 | 8.500 | 8.810 | 18,739,685 | 161,974,236 | 8.6434 | 7.042 | 7.034 | 7.042 | 6.928 | 7.181 | 22,990,997 | 7.0451 | -0.12% |
| 2022-07-11 | 0 | 8.650 | 8.630 | 8.650 | 8.530 | 8.740 | 17,101,289 | 147,341,015 | 8.6158 | 7.051 | 7.034 | 7.051 | 6.953 | 7.124 | 20,980,912 | 7.0226 | -1.48% |
| 2022-07-08 | 0 | 8.780 | 8.770 | 8.780 | 8.620 | 8.840 | 33,281,662 | 291,295,077 | 8.7524 | 7.156 | 7.148 | 7.156 | 7.026 | 7.205 | 40,831,987 | 7.1340 | 2.57% |
| 2022-07-07 | 0 | 8.560 | 8.550 | 8.560 | 8.340 | 8.560 | 14,502,439 | 122,687,863 | 8.4598 | 6.977 | 6.969 | 6.977 | 6.798 | 6.977 | 17,792,483 | 6.8955 | 1.66% |
| 2022-07-06 | 0 | 8.420 | 8.420 | 8.430 | 8.300 | 8.730 | 28,094,966 | 236,432,321 | 8.4155 | 6.863 | 6.863 | 6.871 | 6.765 | 7.116 | 34,468,630 | 6.8593 | -2.88% |
| 2022-07-05 | 0 | 8.670 | 8.670 | 8.680 | 8.640 | 8.930 | 24,138,993 | 211,366,513 | 8.7562 | 7.067 | 7.067 | 7.075 | 7.042 | 7.279 | 29,615,199 | 7.1371 | -0.80% |
| 2022-07-04 | 0 | 8.740 | 8.730 | 8.740 | 8.390 | 8.800 | 53,872,625 | 468,712,174 | 8.7004 | 7.124 | 7.116 | 7.124 | 6.839 | 7.173 | 66,094,246 | 7.0916 | 4.30% |
| 2022-06-30 | 0 | 8.380 | 8.380 | 8.390 | 8.300 | 8.450 | 31,892,881 | 267,838,206 | 8.3981 | 6.830 | 6.830 | 6.839 | 6.765 | 6.887 | 39,128,146 | 6.8452 | 0.72% |
| 2022-06-29 | 0 | 8.320 | 8.310 | 8.320 | 8.140 | 8.420 | 25,049,800 | 208,307,488 | 8.3157 | 6.782 | 6.773 | 6.782 | 6.635 | 6.863 | 30,732,633 | 6.7781 | 0.85% |
| 2022-06-28 | 0 | 8.250 | 8.240 | 8.250 | 8.110 | 8.250 | 20,619,924 | 168,912,646 | 8.1917 | 6.724 | 6.716 | 6.724 | 6.610 | 6.724 | 25,297,789 | 6.6770 | 0.61% |
| 2022-06-27 | 0 | 8.200 | 8.190 | 8.200 | 8.010 | 8.280 | 35,501,250 | 288,351,129 | 8.1223 | 6.684 | 6.676 | 6.684 | 6.529 | 6.749 | 43,555,114 | 6.6204 | 2.50% |
| 2022-06-24 | 0 | 8.000 | 7.990 | 8.000 | 7.970 | 8.110 | 23,275,907 | 186,599,058 | 8.0168 | 6.521 | 6.513 | 6.521 | 6.496 | 6.610 | 28,556,313 | 6.5344 | -0.87% |
| 2022-06-23 | 0 | 8.070 | 8.070 | 8.080 | 7.980 | 8.140 | 14,933,719 | 120,342,083 | 8.0584 | 6.578 | 6.578 | 6.586 | 6.504 | 6.635 | 18,321,604 | 6.5683 | 0.75% |
| 2022-06-22 | 0 | 8.010 | 8.010 | 8.020 | 7.990 | 8.150 | 25,116,552 | 202,351,746 | 8.0565 | 6.529 | 6.529 | 6.537 | 6.513 | 6.643 | 30,814,529 | 6.5668 | -1.11% |
| 2022-06-21 | 0 | 8.100 | 8.090 | 8.100 | 8.060 | 8.190 | 21,278,641 | 172,400,384 | 8.1020 | 6.602 | 6.594 | 6.602 | 6.570 | 6.676 | 26,105,944 | 6.6039 | 0.50% |
| 2022-06-20 | 0 | 8.060 | 8.050 | 8.060 | 7.900 | 8.140 | 30,954,808 | 248,932,646 | 8.0418 | 6.570 | 6.561 | 6.570 | 6.439 | 6.635 | 37,977,260 | 6.5548 | 1.00% |
| 2022-06-17 | 0 | 7.980 | 7.970 | 7.980 | 7.930 | 8.020 | 58,862,567 | 469,865,982 | 7.9824 | 6.504 | 6.496 | 6.504 | 6.464 | 6.537 | 72,216,213 | 6.5064 | -1.24% |
| 2022-06-16 | 0 | 8.080 | 8.070 | 8.080 | 8.030 | 8.290 | 23,700,043 | 192,638,923 | 8.1282 | 6.586 | 6.578 | 6.586 | 6.545 | 6.757 | 29,076,669 | 6.6252 | -1.82% |
| 2022-06-15 | 0 | 8.230 | 8.230 | 8.250 | 8.230 | 8.460 | 23,649,796 | 196,745,739 | 8.3191 | 6.708 | 6.708 | 6.724 | 6.708 | 6.896 | 29,015,023 | 6.7808 | -0.12% |
| 2022-06-14 | 0 | 8.240 | 8.240 | 8.250 | 8.100 | 8.310 | 22,414,625 | 183,845,020 | 8.2020 | 6.716 | 6.716 | 6.724 | 6.602 | 6.773 | 27,499,639 | 6.6854 | -1.20% |
| 2022-06-13 | 0 | 8.340 | 8.330 | 8.340 | 8.300 | 8.500 | 27,785,723 | 232,380,448 | 8.3633 | 6.798 | 6.790 | 6.798 | 6.765 | 6.928 | 34,089,232 | 6.8168 | -2.46% |
| 2022-06-10 | 0 | 8.550 | 8.550 | 8.560 | 8.420 | 8.750 | 48,176,873 | 413,376,326 | 8.5804 | 6.969 | 6.969 | 6.977 | 6.863 | 7.132 | 59,106,347 | 6.9938 | -1.16% |
| 2022-06-09 | 0 | 8.650 | 8.640 | 8.650 | 8.390 | 8.680 | 55,192,500 | 473,083,450 | 8.5715 | 7.051 | 7.042 | 7.051 | 6.839 | 7.075 | 67,713,549 | 6.9865 | 3.22% |
| 2022-06-08 | 0 | 8.380 | 8.370 | 8.380 | 8.190 | 8.440 | 46,087,948 | 384,249,961 | 8.3373 | 6.830 | 6.822 | 6.830 | 6.676 | 6.879 | 56,543,526 | 6.7956 | 1.58% |
| 2022-06-07 | 0 | 8.250 | 8.240 | 8.250 | 7.930 | 8.280 | 43,523,134 | 355,942,820 | 8.1782 | 6.724 | 6.716 | 6.724 | 6.464 | 6.749 | 53,396,854 | 6.6660 | 3.90% |
| 2022-06-06 | 0 | 7.940 | 7.930 | 7.940 | 7.850 | 8.310 | 107,295,264 | 853,163,012 | 7.9515 | 6.472 | 6.464 | 6.472 | 6.398 | 6.773 | 131,636,421 | 6.4812 | -4.57% |
| 2022-06-02 | 0 | 8.320 | 8.310 | 8.320 | 8.300 | 9.270 | 147,751,185 | 1,258,242,352 | 8.5160 | 6.782 | 6.773 | 6.782 | 6.765 | 7.556 | 181,270,230 | 6.9413 | -9.96% |
| 2022-06-01 | 0 | 9.240 | 9.230 | 9.240 | 9.090 | 9.300 | 33,507,246 | 307,497,242 | 9.1770 | 7.531 | 7.523 | 7.531 | 7.409 | 7.580 | 41,108,748 | 7.4801 | 1.59% |
| 2022-05-31 | 0 | 9.910 | 9.900 | 9.910 | 9.660 | 9.910 | 72,934,506 | 718,692,822 | 9.8539 | 7.414 | 7.406 | 7.414 | 7.227 | 7.414 | 97,490,278 | 7.3719 | 1.95% |
| 2022-05-30 | 0 | 9.720 | 9.710 | 9.720 | 9.700 | 9.830 | 19,046,834 | 185,815,843 | 9.7557 | 7.272 | 7.264 | 7.272 | 7.257 | 7.354 | 25,459,570 | 7.2985 | -0.31% |
| 2022-05-27 | 0 | 9.750 | 9.740 | 9.750 | 9.610 | 9.920 | 22,013,003 | 213,707,383 | 9.7082 | 7.294 | 7.287 | 7.294 | 7.189 | 7.421 | 29,424,396 | 7.2629 | -0.20% |
| 2022-05-26 | 0 | 9.770 | 9.740 | 9.770 | 9.640 | 9.830 | 19,836,541 | 193,117,684 | 9.7355 | 7.309 | 7.287 | 7.309 | 7.212 | 7.354 | 26,515,157 | 7.2833 | 0.83% |
| 2022-05-25 | 0 | 9.690 | 9.690 | 9.700 | 9.500 | 9.770 | 16,994,352 | 164,637,413 | 9.6878 | 7.249 | 7.249 | 7.257 | 7.107 | 7.309 | 22,716,053 | 7.2476 | 2.00% |
| 2022-05-24 | 0 | 9.500 | 9.490 | 9.500 | 9.480 | 9.850 | 26,736,178 | 256,501,418 | 9.5938 | 7.107 | 7.100 | 7.107 | 7.092 | 7.369 | 35,737,781 | 7.1773 | -3.16% |
| 2022-05-23 | 0 | 9.810 | 9.790 | 9.810 | 9.680 | 9.940 | 14,208,061 | 139,350,668 | 9.8079 | 7.339 | 7.324 | 7.339 | 7.242 | 7.436 | 18,991,667 | 7.3375 | 0.72% |
| 2022-05-20 | 0 | 9.740 | 9.740 | 9.750 | 9.590 | 9.880 | 21,887,962 | 214,076,723 | 9.7806 | 7.287 | 7.287 | 7.294 | 7.174 | 7.391 | 29,257,256 | 7.3170 | 1.99% |
| 2022-05-19 | 0 | 9.550 | 9.540 | 9.550 | 9.420 | 9.620 | 16,733,190 | 159,573,144 | 9.5363 | 7.145 | 7.137 | 7.145 | 7.047 | 7.197 | 22,366,962 | 7.1343 | -0.83% |
| 2022-05-18 | 0 | 9.630 | 9.620 | 9.630 | 9.510 | 9.730 | 18,346,722 | 176,027,969 | 9.5945 | 7.204 | 7.197 | 7.204 | 7.115 | 7.279 | 24,523,742 | 7.1779 | 0.10% |
| 2022-05-17 | 0 | 9.620 | 9.620 | 9.630 | 9.550 | 9.760 | 18,019,444 | 172,998,142 | 9.6006 | 7.197 | 7.197 | 7.204 | 7.145 | 7.302 | 24,086,276 | 7.1824 | 0.10% |
| 2022-05-16 | 0 | 9.610 | 9.610 | 9.620 | 9.510 | 9.970 | 13,052,888 | 126,049,611 | 9.6568 | 7.189 | 7.189 | 7.197 | 7.115 | 7.459 | 17,447,567 | 7.2245 | -0.41% |
| 2022-05-13 | 0 | 9.650 | 9.650 | 9.680 | 9.500 | 9.740 | 16,792,239 | 161,319,333 | 9.6068 | 7.219 | 7.219 | 7.242 | 7.107 | 7.287 | 22,445,892 | 7.1870 | 0.84% |
| 2022-05-12 | 0 | 9.570 | 9.570 | 9.580 | 9.500 | 9.780 | 19,550,586 | 187,645,642 | 9.5980 | 7.160 | 7.160 | 7.167 | 7.107 | 7.317 | 26,132,926 | 7.1804 | -2.35% |
| 2022-05-11 | 0 | 9.800 | 9.800 | 9.820 | 9.780 | 9.990 | 21,123,452 | 208,482,976 | 9.8697 | 7.332 | 7.332 | 7.347 | 7.317 | 7.474 | 28,235,349 | 7.3838 | -1.01% |
| 2022-05-10 | 0 | 9.900 | 9.900 | 9.910 | 9.600 | 9.950 | 23,787,150 | 233,915,044 | 9.8337 | 7.406 | 7.406 | 7.414 | 7.182 | 7.444 | 31,795,867 | 7.3568 | -2.75% |
| 2022-05-06 | 0 | 10.18 | 10.16 | 10.18 | 10.04 | 10.28 | 29,483,300 | 301,511,551 | 10.227 | 7.616 | 7.601 | 7.616 | 7.511 | 7.691 | 39,409,811 | 7.6507 | -2.30% |
| 2022-05-05 | 0 | 10.42 | 10.42 | 10.44 | 10.26 | 10.56 | 16,194,051 | 168,138,464 | 10.383 | 7.795 | 7.795 | 7.810 | 7.676 | 7.900 | 21,646,305 | 7.7675 | -0.19% |
| 2022-05-04 | 0 | 10.44 | 10.42 | 10.44 | 10.30 | 10.58 | 7,848,792 | 81,840,704 | 10.427 | 7.810 | 7.795 | 7.810 | 7.706 | 7.915 | 10,491,343 | 7.8008 | -0.19% |
| 2022-05-03 | 0 | 10.46 | 10.44 | 10.46 | 10.06 | 10.54 | 17,917,426 | 185,180,438 | 10.335 | 7.825 | 7.810 | 7.825 | 7.526 | 7.885 | 23,949,910 | 7.7320 | -0.95% |
| 2022-04-29 | 0 | 10.56 | 10.54 | 10.56 | 10.14 | 10.66 | 28,051,695 | 291,935,189 | 10.407 | 7.900 | 7.885 | 7.900 | 7.586 | 7.975 | 37,496,210 | 7.7857 | -0.19% |
| 2022-04-28 | 0 | 10.58 | 10.58 | 10.60 | 10.18 | 10.60 | 39,754,837 | 416,814,763 | 10.485 | 7.915 | 7.915 | 7.930 | 7.616 | 7.930 | 53,139,595 | 7.8438 | 3.93% |
| 2022-04-27 | 0 | 10.18 | 10.18 | 10.20 | 9.630 | 10.28 | 65,941,957 | 659,303,231 | 9.9982 | 7.616 | 7.616 | 7.631 | 7.204 | 7.691 | 88,143,461 | 7.4799 | 7.50% |
| 2022-04-26 | 0 | 9.470 | 9.460 | 9.470 | 9.400 | 9.690 | 16,613,405 | 158,258,989 | 9.5260 | 7.085 | 7.077 | 7.085 | 7.032 | 7.249 | 22,206,848 | 7.1266 | 0.53% |
| 2022-04-25 | 0 | 9.420 | 9.410 | 9.420 | 9.380 | 9.690 | 28,426,094 | 269,858,351 | 9.4933 | 7.047 | 7.040 | 7.047 | 7.017 | 7.249 | 37,996,663 | 7.1022 | -3.98% |
| 2022-04-22 | 0 | 9.810 | 9.810 | 9.820 | 9.410 | 9.900 | 26,636,604 | 259,631,569 | 9.7472 | 7.339 | 7.339 | 7.347 | 7.040 | 7.406 | 35,604,683 | 7.2921 | 1.45% |
| 2022-04-21 | 0 | 9.670 | 9.670 | 9.690 | 9.570 | 9.960 | 21,528,373 | 209,001,327 | 9.7082 | 7.234 | 7.234 | 7.249 | 7.160 | 7.451 | 28,776,600 | 7.2629 | -1.43% |
| 2022-04-20 | 0 | 9.810 | 9.810 | 9.820 | 9.750 | 10.34 | 40,150,836 | 399,328,860 | 9.9457 | 7.339 | 7.339 | 7.347 | 7.294 | 7.736 | 53,668,920 | 7.4406 | -4.94% |
| 2022-04-19 | 0 | 10.32 | 10.30 | 10.32 | 10.20 | 10.56 | 27,631,860 | 285,775,218 | 10.342 | 7.721 | 7.706 | 7.721 | 7.631 | 7.900 | 36,935,024 | 7.7372 | -2.82% |
| 2022-04-14 | 0 | 10.62 | 10.60 | 10.62 | 10.40 | 10.68 | 28,372,061 | 299,354,711 | 10.551 | 7.945 | 7.930 | 7.945 | 7.780 | 7.990 | 37,924,438 | 7.8935 | 2.51% |
| 2022-04-13 | 0 | 10.36 | 10.36 | 10.38 | 10.20 | 10.46 | 21,798,113 | 225,106,680 | 10.327 | 7.751 | 7.751 | 7.765 | 7.631 | 7.825 | 29,137,156 | 7.7258 | -0.58% |
| 2022-04-12 | 0 | 10.42 | 10.40 | 10.42 | 10.16 | 10.56 | 31,148,766 | 322,707,893 | 10.360 | 7.795 | 7.780 | 7.795 | 7.601 | 7.900 | 41,636,011 | 7.7507 | 0.19% |
| 2022-04-11 | 0 | 10.40 | 10.38 | 10.40 | 10.28 | 10.68 | 39,565,620 | 411,721,920 | 10.406 | 7.780 | 7.765 | 7.780 | 7.691 | 7.990 | 52,886,672 | 7.7850 | -3.35% |
| 2022-04-08 | 0 | 10.76 | 10.74 | 10.76 | 10.46 | 10.88 | 54,417,017 | 584,062,658 | 10.733 | 8.050 | 8.035 | 8.050 | 7.825 | 8.140 | 72,738,275 | 8.0296 | 2.48% |
| 2022-04-07 | 0 | 10.50 | 10.48 | 10.50 | 10.44 | 10.80 | 38,019,985 | 402,034,224 | 10.574 | 7.855 | 7.840 | 7.855 | 7.810 | 8.080 | 50,820,649 | 7.9108 | -1.69% |
| 2022-04-06 | 0 | 10.68 | 10.66 | 10.68 | 10.38 | 11.06 | 67,887,793 | 728,712,885 | 10.734 | 7.990 | 7.975 | 7.990 | 7.765 | 8.274 | 90,744,425 | 8.0304 | 0.56% |
| 2022-04-04 | 0 | 10.62 | 10.60 | 10.62 | 10.16 | 10.74 | 42,077,081 | 443,006,209 | 10.528 | 7.945 | 7.930 | 7.945 | 7.601 | 8.035 | 56,243,698 | 7.8765 | 5.36% |
| 2022-04-01 | 0 | 10.08 | 10.06 | 10.08 | 9.620 | 10.10 | 33,562,319 | 334,437,950 | 9.9647 | 7.541 | 7.526 | 7.541 | 7.197 | 7.556 | 44,862,165 | 7.4548 | 3.49% |
| 2022-03-31 | 0 | 9.740 | 9.740 | 9.750 | 9.610 | 9.880 | 24,704,651 | 241,042,021 | 9.7569 | 7.287 | 7.287 | 7.294 | 7.189 | 7.391 | 33,022,275 | 7.2994 | 0.83% |
| 2022-03-30 | 0 | 9.660 | 9.650 | 9.660 | 9.070 | 9.750 | 58,374,285 | 552,221,823 | 9.4600 | 7.227 | 7.219 | 7.227 | 6.785 | 7.294 | 78,027,886 | 7.0772 | 7.57% |
| 2022-03-29 | 0 | 8.980 | 8.980 | 8.990 | 8.930 | 9.130 | 27,089,700 | 243,623,620 | 8.9932 | 6.718 | 6.718 | 6.726 | 6.681 | 6.830 | 36,210,328 | 6.7280 | -1.10% |
| 2022-03-28 | 0 | 9.080 | 9.070 | 9.080 | 9.010 | 9.340 | 46,879,280 | 426,849,613 | 9.1053 | 6.793 | 6.785 | 6.793 | 6.741 | 6.987 | 62,662,714 | 6.8119 | 0.67% |
| 2022-03-25 | 0 | 9.020 | 9.010 | 9.020 | 8.880 | 9.180 | 19,285,600 | 173,764,933 | 9.0101 | 6.748 | 6.741 | 6.748 | 6.643 | 6.868 | 25,778,724 | 6.7406 | -0.55% |
| 2022-03-24 | 0 | 9.070 | 9.060 | 9.070 | 8.920 | 9.220 | 24,028,647 | 218,238,804 | 9.0824 | 6.785 | 6.778 | 6.785 | 6.673 | 6.898 | 32,118,672 | 6.7948 | 0.44% |
| 2022-03-23 | 0 | 9.030 | 9.020 | 9.030 | 8.960 | 9.240 | 31,943,684 | 289,942,477 | 9.0767 | 6.756 | 6.748 | 6.756 | 6.703 | 6.913 | 42,698,564 | 6.7905 | -0.77% |
| 2022-03-22 | 0 | 9.100 | 9.100 | 9.110 | 8.750 | 9.120 | 23,588,548 | 213,099,360 | 9.0340 | 6.808 | 6.808 | 6.815 | 6.546 | 6.823 | 31,530,400 | 6.7585 | 2.48% |
| 2022-03-21 | 0 | 8.880 | 8.880 | 8.890 | 8.760 | 9.400 | 33,111,167 | 296,604,469 | 8.9578 | 6.643 | 6.643 | 6.651 | 6.554 | 7.032 | 44,259,118 | 6.7015 | -4.21% |
| 2022-03-18 | 0 | 9.270 | 9.260 | 9.270 | 8.910 | 9.330 | 31,087,885 | 284,846,956 | 9.1626 | 6.935 | 6.928 | 6.935 | 6.666 | 6.980 | 41,554,632 | 6.8548 | 0.54% |
| 2022-03-17 | 0 | 9.220 | 9.210 | 9.220 | 8.600 | 9.250 | 65,920,885 | 588,734,801 | 8.9309 | 6.898 | 6.890 | 6.898 | 6.434 | 6.920 | 88,115,294 | 6.6814 | 10.68% |
| 2022-03-16 | 0 | 8.330 | 8.310 | 8.330 | 7.520 | 8.340 | 66,531,995 | 532,915,471 | 8.0099 | 6.232 | 6.217 | 6.232 | 5.626 | 6.239 | 88,932,154 | 5.9924 | 10.48% |
| 2022-03-15 | 0 | 7.540 | 7.530 | 7.540 | 7.320 | 8.320 | 85,283,249 | 664,512,428 | 7.7918 | 5.641 | 5.633 | 5.641 | 5.476 | 6.224 | 113,996,627 | 5.8292 | -10.66% |
| 2022-03-14 | 0 | 8.440 | 8.440 | 8.450 | 8.340 | 8.970 | 53,973,289 | 465,080,474 | 8.6169 | 6.314 | 6.314 | 6.322 | 6.239 | 6.711 | 72,145,151 | 6.4465 | -7.05% |
| 2022-03-11 | 0 | 9.080 | 9.080 | 9.100 | 8.950 | 9.190 | 34,663,926 | 314,283,433 | 9.0666 | 6.793 | 6.793 | 6.808 | 6.696 | 6.875 | 46,334,664 | 6.7829 | -3.20% |
| 2022-03-10 | 0 | 9.380 | 9.360 | 9.380 | 9.240 | 9.600 | 14,888,001 | 139,850,342 | 9.3935 | 7.017 | 7.002 | 7.017 | 6.913 | 7.182 | 19,900,531 | 7.0275 | 0.75% |
| 2022-03-09 | 0 | 9.310 | 9.310 | 9.320 | 8.960 | 9.650 | 26,543,786 | 245,774,790 | 9.2592 | 6.965 | 6.965 | 6.972 | 6.703 | 7.219 | 35,480,614 | 6.9270 | -1.69% |
| 2022-03-08 | 0 | 9.470 | 9.460 | 9.470 | 9.350 | 9.970 | 38,899,193 | 372,377,795 | 9.5729 | 7.085 | 7.077 | 7.085 | 6.995 | 7.459 | 51,995,871 | 7.1617 | -5.30% |
| 2022-03-07 | 0 | 10.00 | 9.980 | 10.00 | 9.820 | 10.08 | 26,846,720 | 267,351,789 | 9.9585 | 7.481 | 7.466 | 7.481 | 7.347 | 7.541 | 35,885,541 | 7.4501 | -0.79% |
| 2022-03-04 | 0 | 10.08 | 10.06 | 10.08 | 10.00 | 10.24 | 17,958,833 | 181,363,463 | 10.099 | 7.541 | 7.526 | 7.541 | 7.481 | 7.661 | 24,005,258 | 7.5552 | -2.70% |
| 2022-03-03 | 0 | 10.36 | 10.34 | 10.36 | 10.02 | 10.40 | 24,307,401 | 250,473,721 | 10.304 | 7.751 | 7.736 | 7.751 | 7.496 | 7.780 | 32,491,278 | 7.7090 | 3.19% |
| 2022-03-02 | 0 | 10.04 | 10.02 | 10.04 | 9.960 | 10.24 | 14,858,175 | 149,152,940 | 10.038 | 7.511 | 7.496 | 7.511 | 7.451 | 7.661 | 19,860,663 | 7.5100 | -1.95% |
| 2022-03-01 | 0 | 10.24 | 10.22 | 10.24 | 9.930 | 10.26 | 19,114,184 | 193,982,849 | 10.149 | 7.661 | 7.646 | 7.661 | 7.429 | 7.676 | 25,549,595 | 7.5924 | 2.20% |
| 2022-02-28 | 0 | 10.02 | 10.00 | 10.02 | 9.810 | 10.18 | 34,658,159 | 344,444,688 | 9.9383 | 7.496 | 7.481 | 7.496 | 7.339 | 7.616 | 46,326,955 | 7.4351 | -0.99% |
| 2022-02-25 | 0 | 10.12 | 10.10 | 10.12 | 9.980 | 10.54 | 33,856,061 | 342,983,037 | 10.131 | 7.571 | 7.556 | 7.571 | 7.466 | 7.885 | 45,254,805 | 7.5789 | -2.69% |
| 2022-02-24 | 0 | 10.40 | 10.40 | 10.42 | 10.18 | 10.66 | 28,543,611 | 296,167,955 | 10.376 | 7.780 | 7.780 | 7.795 | 7.616 | 7.975 | 38,153,746 | 7.7625 | -2.80% |
| 2022-02-23 | 0 | 10.70 | 10.70 | 10.72 | 10.66 | 10.98 | 15,727,919 | 168,721,320 | 10.728 | 8.005 | 8.005 | 8.020 | 7.975 | 8.214 | 21,023,234 | 8.0255 | -2.37% |
| 2022-02-22 | 0 | 10.96 | 10.94 | 10.96 | 10.64 | 11.00 | 17,206,950 | 186,154,913 | 10.819 | 8.199 | 8.184 | 8.199 | 7.960 | 8.229 | 23,000,229 | 8.0936 | -0.72% |
| 2022-02-21 | 0 | 11.04 | 11.02 | 11.04 | 10.88 | 11.08 | 12,898,706 | 141,509,194 | 10.971 | 8.259 | 8.244 | 8.259 | 8.140 | 8.289 | 17,241,475 | 8.2075 | -0.90% |
| 2022-02-18 | 0 | 11.14 | 11.12 | 11.14 | 10.84 | 11.26 | 21,448,280 | 238,872,663 | 11.137 | 8.334 | 8.319 | 8.334 | 8.110 | 8.424 | 28,669,541 | 8.3319 | 1.27% |
| 2022-02-17 | 0 | 11.00 | 10.98 | 11.00 | 10.80 | 11.18 | 16,834,850 | 184,314,514 | 10.948 | 8.229 | 8.214 | 8.229 | 8.080 | 8.364 | 22,502,850 | 8.1907 | -1.26% |
| 2022-02-16 | 0 | 11.14 | 11.14 | 11.16 | 10.86 | 11.18 | 17,837,734 | 197,630,962 | 11.079 | 8.334 | 8.334 | 8.349 | 8.125 | 8.364 | 23,843,387 | 8.2887 | 2.58% |
| 2022-02-15 | 0 | 10.86 | 10.84 | 10.86 | 10.74 | 11.06 | 17,777,297 | 192,668,213 | 10.838 | 8.125 | 8.110 | 8.125 | 8.035 | 8.274 | 23,762,602 | 8.1080 | -1.09% |
| 2022-02-14 | 0 | 10.98 | 10.96 | 10.98 | 10.90 | 11.58 | 21,614,243 | 239,662,426 | 11.088 | 8.214 | 8.199 | 8.214 | 8.155 | 8.663 | 28,891,381 | 8.2953 | -3.17% |
| 2022-02-11 | 0 | 11.34 | 11.32 | 11.34 | 11.28 | 11.60 | 30,801,177 | 351,919,744 | 11.426 | 8.484 | 8.469 | 8.484 | 8.439 | 8.678 | 41,171,395 | 8.5477 | -1.39% |
| 2022-02-10 | 0 | 11.50 | 11.48 | 11.50 | 10.84 | 11.50 | 71,527,036 | 805,846,895 | 11.266 | 8.603 | 8.588 | 8.603 | 8.110 | 8.603 | 95,608,938 | 8.4286 | 6.88% |
| 2022-02-09 | 0 | 10.76 | 10.76 | 10.78 | 10.64 | 10.90 | 21,811,906 | 234,715,390 | 10.761 | 8.050 | 8.050 | 8.065 | 7.960 | 8.155 | 29,155,593 | 8.0504 | 0.19% |
| 2022-02-08 | 0 | 10.74 | 10.72 | 10.74 | 10.46 | 10.84 | 24,900,606 | 266,073,571 | 10.685 | 8.035 | 8.020 | 8.035 | 7.825 | 8.110 | 33,284,204 | 7.9940 | 0.37% |
| 2022-02-07 | 0 | 10.70 | 10.68 | 10.70 | 10.36 | 10.78 | 28,547,248 | 304,432,122 | 10.664 | 8.005 | 7.990 | 8.005 | 7.751 | 8.065 | 38,158,607 | 7.9781 | 3.08% |
| 2022-02-04 | 0 | 10.38 | 10.36 | 10.38 | 10.12 | 10.44 | 10,081,536 | 104,032,941 | 10.319 | 7.765 | 7.751 | 7.765 | 7.571 | 7.810 | 13,475,813 | 7.7200 | 2.98% |
| 2022-01-31 | 0 | 10.08 | 10.06 | 10.08 | 9.920 | 10.16 | 6,048,000 | 60,863,700 | 10.063 | 7.541 | 7.526 | 7.541 | 7.421 | 7.601 | 8,084,256 | 7.5287 | 1.31% |
| 2022-01-28 | 0 | 9.950 | 9.940 | 9.950 | 9.740 | 10.12 | 14,781,689 | 146,021,821 | 9.8786 | 7.444 | 7.436 | 7.444 | 7.287 | 7.571 | 19,758,425 | 7.3904 | -1.68% |
| 2022-01-27 | 0 | 10.12 | 10.10 | 10.12 | 9.930 | 10.24 | 20,106,400 | 201,809,807 | 10.037 | 7.571 | 7.556 | 7.571 | 7.429 | 7.661 | 26,875,873 | 7.5090 | -1.56% |
| 2022-01-26 | 0 | 10.28 | 10.26 | 10.28 | 10.18 | 10.44 | 24,078,888 | 247,459,347 | 10.277 | 7.691 | 7.676 | 7.691 | 7.616 | 7.810 | 32,185,828 | 7.6885 | -0.77% |
| 2022-01-25 | 0 | 10.36 | 10.34 | 10.36 | 10.18 | 10.64 | 24,689,480 | 256,035,591 | 10.370 | 7.751 | 7.736 | 7.751 | 7.616 | 7.960 | 33,001,996 | 7.7582 | -2.63% |
| 2022-01-24 | 0 | 10.64 | 10.62 | 10.64 | 10.54 | 10.80 | 13,073,429 | 139,457,603 | 10.667 | 7.960 | 7.945 | 7.960 | 7.885 | 8.080 | 17,475,024 | 7.9804 | -0.93% |
| 2022-01-21 | 0 | 10.74 | 10.72 | 10.74 | 10.48 | 10.86 | 24,017,843 | 255,133,440 | 10.623 | 8.035 | 8.020 | 8.035 | 7.840 | 8.125 | 32,104,231 | 7.9470 | -0.74% |
| 2022-01-20 | 0 | 10.82 | 10.80 | 10.82 | 10.54 | 10.98 | 34,402,328 | 369,185,435 | 10.731 | 8.095 | 8.080 | 8.095 | 7.885 | 8.214 | 45,984,990 | 8.0284 | 0.19% |
| 2022-01-19 | 0 | 10.80 | 10.76 | 10.80 | 10.40 | 10.88 | 48,931,726 | 524,059,213 | 10.710 | 8.080 | 8.050 | 8.080 | 7.780 | 8.140 | 65,406,182 | 8.0124 | 5.06% |
| 2022-01-18 | 0 | 10.28 | 10.26 | 10.28 | 9.930 | 10.32 | 40,227,664 | 409,612,037 | 10.182 | 7.691 | 7.676 | 7.691 | 7.429 | 7.721 | 53,771,615 | 7.6176 | 1.78% |
| 2022-01-17 | 0 | 10.10 | 10.08 | 10.10 | 10.04 | 10.42 | 27,953,792 | 283,971,628 | 10.159 | 7.556 | 7.541 | 7.556 | 7.511 | 7.795 | 37,365,345 | 7.5999 | -2.32% |
| 2022-01-14 | 0 | 10.34 | 10.32 | 10.34 | 10.10 | 10.42 | 30,680,476 | 314,192,424 | 10.241 | 7.736 | 7.721 | 7.736 | 7.556 | 7.795 | 41,010,056 | 7.6614 | -0.58% |
| 2022-01-13 | 0 | 10.40 | 10.40 | 10.42 | 10.28 | 10.74 | 33,032,302 | 344,985,875 | 10.444 | 7.780 | 7.780 | 7.795 | 7.691 | 8.035 | 44,153,700 | 7.8133 | -2.99% |
| 2022-01-12 | 0 | 10.72 | 10.70 | 10.72 | 10.58 | 11.00 | 20,997,019 | 224,682,218 | 10.701 | 8.020 | 8.005 | 8.020 | 7.915 | 8.229 | 28,066,348 | 8.0054 | -0.74% |
| 2022-01-11 | 0 | 10.80 | 10.80 | 10.82 | 10.60 | 11.12 | 42,194,803 | 459,447,945 | 10.889 | 8.080 | 8.080 | 8.095 | 7.930 | 8.319 | 56,401,055 | 8.1461 | 1.69% |
| 2022-01-10 | 0 | 10.62 | 10.62 | 10.64 | 10.44 | 10.88 | 34,792,749 | 370,709,388 | 10.655 | 7.945 | 7.945 | 7.960 | 7.810 | 8.140 | 46,506,859 | 7.9711 | -1.12% |
| 2022-01-07 | 0 | 10.74 | 10.72 | 10.74 | 9.960 | 10.82 | 97,131,398 | 1,017,213,955 | 10.473 | 8.035 | 8.020 | 8.035 | 7.451 | 8.095 | 129,833,841 | 7.8347 | 6.97% |
| 2022-01-06 | 0 | 10.04 | 10.00 | 10.04 | 9.470 | 10.06 | 68,296,689 | 674,514,140 | 9.8762 | 7.511 | 7.481 | 7.511 | 7.085 | 7.526 | 91,290,990 | 7.3886 | 5.46% |
| 2022-01-05 | 0 | 9.520 | 9.500 | 9.520 | 9.440 | 9.650 | 20,067,430 | 191,189,902 | 9.5274 | 7.122 | 7.107 | 7.122 | 7.062 | 7.219 | 26,823,783 | 7.1276 | -0.42% |
| 2022-01-04 | 0 | 9.560 | 9.550 | 9.560 | 9.480 | 9.730 | 28,028,445 | 268,467,799 | 9.5784 | 7.152 | 7.145 | 7.152 | 7.092 | 7.279 | 37,465,132 | 7.1658 | -0.52% |
| 2022-01-03 | 0 | 9.610 | 9.600 | 9.610 | 9.480 | 9.760 | 10,198,136 | 98,184,771 | 9.6277 | 7.189 | 7.182 | 7.189 | 7.092 | 7.302 | 13,631,670 | 7.2027 | 0.52% |
| 2021-12-31 | 0 | 9.560 | 9.560 | 9.570 | 9.430 | 9.600 | 4,947,542 | 47,112,004 | 9.5223 | 7.152 | 7.152 | 7.160 | 7.055 | 7.182 | 6,613,293 | 7.1238 | 1.70% |
| 2021-12-30 | 0 | 9.400 | 9.390 | 9.400 | 9.290 | 9.540 | 13,578,868 | 127,518,465 | 9.3909 | 7.032 | 7.025 | 7.032 | 6.950 | 7.137 | 18,150,635 | 7.0256 | -1.26% |
| 2021-12-29 | 0 | 9.520 | 9.510 | 9.520 | 9.450 | 9.690 | 6,018,950 | 57,243,964 | 9.5106 | 7.122 | 7.115 | 7.122 | 7.070 | 7.249 | 8,045,425 | 7.1151 | -0.94% |
| 2021-12-28 | 0 | 9.610 | 9.600 | 9.610 | 9.500 | 9.750 | 17,797,050 | 171,233,648 | 9.6215 | 7.189 | 7.182 | 7.189 | 7.107 | 7.294 | 23,789,005 | 7.1980 | -0.41% |
| 2021-12-24 | 0 | 9.650 | 9.630 | 9.650 | 9.600 | 9.760 | 9,614,376 | 93,066,600 | 9.6799 | 7.219 | 7.204 | 7.219 | 7.182 | 7.302 | 12,851,368 | 7.2418 | -0.31% |
| 2021-12-23 | 0 | 9.680 | 9.670 | 9.680 | 9.560 | 9.780 | 16,776,167 | 162,759,290 | 9.7018 | 7.242 | 7.234 | 7.242 | 7.152 | 7.317 | 22,424,409 | 7.2581 | 0.94% |
| 2021-12-22 | 0 | 9.590 | 9.580 | 9.590 | 9.360 | 9.660 | 12,702,045 | 121,179,582 | 9.5402 | 7.174 | 7.167 | 7.174 | 7.002 | 7.227 | 16,978,601 | 7.1372 | 1.05% |
| 2021-12-21 | 0 | 9.490 | 9.480 | 9.490 | 9.290 | 9.620 | 10,593,266 | 100,487,499 | 9.4860 | 7.100 | 7.092 | 7.100 | 6.950 | 7.197 | 14,159,833 | 7.0967 | 2.71% |
| 2021-12-20 | 0 | 9.240 | 9.230 | 9.240 | 9.160 | 9.580 | 15,436,511 | 143,844,118 | 9.3184 | 6.913 | 6.905 | 6.913 | 6.853 | 7.167 | 20,633,714 | 6.9713 | -3.45% |
| 2021-12-17 | 0 | 9.570 | 9.560 | 9.570 | 9.400 | 9.780 | 26,857,273 | 257,438,284 | 9.5854 | 7.160 | 7.152 | 7.160 | 7.032 | 7.317 | 35,899,647 | 7.1711 | 1.16% |
| 2021-12-16 | 0 | 9.460 | 9.460 | 9.470 | 9.150 | 9.460 | 21,387,953 | 200,071,422 | 9.3544 | 7.077 | 7.077 | 7.085 | 6.845 | 7.077 | 28,588,903 | 6.9982 | 1.07% |
| 2021-12-15 | 0 | 9.360 | 9.340 | 9.360 | 9.210 | 9.430 | 11,134,960 | 104,058,987 | 9.3453 | 7.002 | 6.987 | 7.002 | 6.890 | 7.055 | 14,883,906 | 6.9914 | 1.08% |
| 2021-12-14 | 0 | 9.260 | 9.250 | 9.260 | 9.200 | 9.610 | 21,603,076 | 202,539,686 | 9.3755 | 6.928 | 6.920 | 6.928 | 6.883 | 7.189 | 28,876,454 | 7.0140 | -3.74% |
| 2021-12-13 | 0 | 9.620 | 9.620 | 9.630 | 9.250 | 9.860 | 55,107,006 | 533,819,367 | 9.6870 | 7.197 | 7.197 | 7.204 | 6.920 | 7.376 | 73,660,571 | 7.2470 | 5.37% |
| 2021-12-10 | 0 | 9.130 | 9.120 | 9.130 | 9.050 | 9.360 | 19,090,728 | 174,761,939 | 9.1543 | 6.830 | 6.823 | 6.830 | 6.770 | 7.002 | 25,518,242 | 6.8485 | -2.14% |
| 2021-12-09 | 0 | 9.330 | 9.330 | 9.340 | 9.260 | 9.470 | 19,001,120 | 177,558,468 | 9.3446 | 6.980 | 6.980 | 6.987 | 6.928 | 7.085 | 25,398,465 | 6.9909 | 0.54% |
| 2021-12-08 | 0 | 9.280 | 9.280 | 9.290 | 9.100 | 9.330 | 23,266,558 | 215,497,979 | 9.2621 | 6.943 | 6.943 | 6.950 | 6.808 | 6.980 | 31,100,001 | 6.9292 | 0.76% |
| 2021-12-07 | 0 | 9.210 | 9.210 | 9.220 | 9.010 | 9.290 | 34,282,900 | 315,015,489 | 9.1887 | 6.890 | 6.890 | 6.898 | 6.741 | 6.950 | 45,825,353 | 6.8743 | 2.91% |
| 2021-12-06 | 0 | 8.950 | 8.940 | 8.950 | 8.850 | 9.220 | 24,207,087 | 218,228,219 | 9.0151 | 6.696 | 6.688 | 6.696 | 6.621 | 6.898 | 32,357,190 | 6.7444 | -0.11% |
| 2021-12-03 | 0 | 8.960 | 8.950 | 8.960 | 8.720 | 8.990 | 19,795,469 | 176,223,035 | 8.9022 | 6.703 | 6.696 | 6.703 | 6.524 | 6.726 | 26,460,257 | 6.6599 | 2.28% |
| 2021-12-02 | 0 | 8.760 | 8.750 | 8.760 | 8.450 | 8.880 | 19,142,472 | 167,115,116 | 8.7301 | 6.554 | 6.546 | 6.554 | 6.322 | 6.643 | 25,587,407 | 6.5311 | 3.18% |
| 2021-12-01 | 0 | 8.490 | 8.480 | 8.490 | 8.400 | 8.670 | 23,367,802 | 199,942,975 | 8.5563 | 6.352 | 6.344 | 6.352 | 6.284 | 6.486 | 31,235,332 | 6.4012 | 0.83% |
| 2021-11-30 | 0 | 8.420 | 8.420 | 8.430 | 8.420 | 8.750 | 40,817,402 | 346,045,487 | 8.4779 | 6.299 | 6.299 | 6.307 | 6.299 | 6.546 | 54,559,907 | 6.3425 | -2.66% |
| 2021-11-29 | 0 | 8.650 | 8.640 | 8.650 | 8.600 | 8.760 | 15,182,007 | 131,490,236 | 8.6609 | 6.471 | 6.464 | 6.471 | 6.434 | 6.554 | 20,293,523 | 6.4794 | -1.59% |
| 2021-11-26 | 0 | 8.790 | 8.780 | 8.790 | 8.730 | 8.940 | 15,244,983 | 134,345,492 | 8.8124 | 6.576 | 6.569 | 6.576 | 6.531 | 6.688 | 20,377,702 | 6.5928 | -2.12% |
| 2021-11-25 | 0 | 8.980 | 8.960 | 8.980 | 8.850 | 9.050 | 15,881,909 | 142,132,793 | 8.9494 | 6.718 | 6.703 | 6.718 | 6.621 | 6.770 | 21,229,070 | 6.6952 | 0.00% |
| 2021-11-24 | 0 | 8.980 | 8.960 | 8.980 | 8.840 | 9.000 | 16,818,815 | 150,167,222 | 8.9285 | 6.718 | 6.703 | 6.718 | 6.613 | 6.733 | 22,481,416 | 6.6796 | 0.56% |
| 2021-11-23 | 0 | 8.930 | 8.920 | 8.930 | 8.820 | 9.040 | 18,864,108 | 168,492,103 | 8.9319 | 6.681 | 6.673 | 6.681 | 6.598 | 6.763 | 25,215,323 | 6.6821 | 0.90% |
| 2021-11-22 | 0 | 8.850 | 8.840 | 8.850 | 8.800 | 9.090 | 19,832,836 | 176,421,452 | 8.8954 | 6.621 | 6.613 | 6.621 | 6.583 | 6.800 | 26,510,205 | 6.6549 | -2.21% |
| 2021-11-19 | 0 | 9.050 | 9.050 | 9.060 | 8.850 | 9.120 | 21,536,653 | 194,072,970 | 9.0113 | 6.770 | 6.770 | 6.778 | 6.621 | 6.823 | 28,787,667 | 6.7415 | 2.26% |
| 2021-11-18 | 0 | 8.850 | 8.850 | 8.860 | 8.610 | 8.930 | 17,637,231 | 155,717,430 | 8.8289 | 6.621 | 6.621 | 6.628 | 6.441 | 6.681 | 23,575,378 | 6.6051 | -1.12% |
| 2021-11-17 | 0 | 8.950 | 8.930 | 8.950 | 8.870 | 9.030 | 13,580,983 | 121,118,609 | 8.9183 | 6.696 | 6.681 | 6.696 | 6.636 | 6.756 | 18,153,462 | 6.6719 | -0.44% |
| 2021-11-16 | 0 | 8.990 | 8.980 | 8.990 | 8.930 | 9.130 | 19,239,688 | 172,760,022 | 8.9794 | 6.726 | 6.718 | 6.726 | 6.681 | 6.830 | 25,717,354 | 6.7176 | -1.10% |
| 2021-11-15 | 0 | 9.090 | 9.080 | 9.090 | 8.940 | 9.170 | 15,444,682 | 139,697,830 | 9.0450 | 6.800 | 6.793 | 6.800 | 6.688 | 6.860 | 20,644,636 | 6.7668 | -0.55% |
| 2021-11-12 | 0 | 9.140 | 9.140 | 9.150 | 9.120 | 9.510 | 26,322,044 | 242,361,927 | 9.2076 | 6.838 | 6.838 | 6.845 | 6.823 | 7.115 | 35,184,216 | 6.8884 | -2.35% |
| 2021-11-11 | 0 | 9.360 | 9.360 | 9.370 | 8.680 | 9.530 | 36,851,694 | 341,567,506 | 9.2687 | 7.002 | 7.002 | 7.010 | 6.494 | 7.130 | 49,259,015 | 6.9341 | 6.12% |
| 2021-11-10 | 0 | 8.820 | 8.810 | 8.820 | 8.600 | 8.950 | 36,296,698 | 317,215,731 | 8.7395 | 6.598 | 6.591 | 6.598 | 6.434 | 6.696 | 48,517,161 | 6.5382 | -1.23% |
| 2021-11-09 | 0 | 8.930 | 8.930 | 8.940 | 8.860 | 9.110 | 11,470,015 | 102,712,688 | 8.9549 | 6.681 | 6.681 | 6.688 | 6.628 | 6.815 | 15,331,768 | 6.6993 | -0.22% |
| 2021-11-08 | 0 | 8.950 | 8.930 | 8.950 | 8.820 | 9.070 | 24,738,000 | 220,850,730 | 8.9276 | 6.696 | 6.681 | 6.696 | 6.598 | 6.785 | 33,066,852 | 6.6789 | 0.79% |
| 2021-11-05 | 0 | 8.880 | 8.870 | 8.880 | 8.740 | 9.090 | 23,401,815 | 207,750,168 | 8.8775 | 6.643 | 6.636 | 6.643 | 6.539 | 6.800 | 31,280,797 | 6.6415 | -1.44% |
| 2021-11-04 | 0 | 9.010 | 9.010 | 9.020 | 8.970 | 9.100 | 17,808,043 | 160,593,897 | 9.0181 | 6.741 | 6.741 | 6.748 | 6.711 | 6.808 | 23,803,700 | 6.7466 | -0.44% |
| 2021-11-03 | 0 | 9.050 | 9.040 | 9.050 | 8.950 | 9.200 | 18,058,701 | 163,931,836 | 9.0777 | 6.770 | 6.763 | 6.770 | 6.696 | 6.883 | 24,138,750 | 6.7912 | -0.11% |
| 2021-11-02 | 0 | 9.060 | 9.060 | 9.070 | 9.000 | 9.400 | 26,744,197 | 245,012,674 | 9.1613 | 6.778 | 6.778 | 6.785 | 6.733 | 7.032 | 35,748,500 | 6.8538 | -1.63% |
| 2021-11-01 | 0 | 9.210 | 9.200 | 9.210 | 9.150 | 9.770 | 44,279,708 | 410,555,445 | 9.2719 | 6.890 | 6.883 | 6.890 | 6.845 | 7.309 | 59,187,911 | 6.9365 | -5.83% |
| 2021-10-29 | 0 | 9.780 | 9.770 | 9.780 | 9.620 | 9.790 | 21,569,163 | 209,802,804 | 9.7270 | 7.317 | 7.309 | 7.317 | 7.197 | 7.324 | 28,831,123 | 7.2770 | 0.82% |
| 2021-10-28 | 0 | 9.700 | 9.680 | 9.700 | 9.520 | 9.780 | 22,232,877 | 214,959,266 | 9.6685 | 7.257 | 7.242 | 7.257 | 7.122 | 7.317 | 29,718,298 | 7.2332 | -0.31% |
| 2021-10-27 | 0 | 9.730 | 9.720 | 9.730 | 9.660 | 10.08 | 32,954,100 | 322,800,487 | 9.7955 | 7.279 | 7.272 | 7.279 | 7.227 | 7.541 | 44,049,169 | 7.3282 | -2.70% |
| 2021-10-26 | 0 | 10.00 | 9.990 | 10.00 | 9.940 | 10.28 | 24,758,453 | 249,233,741 | 10.067 | 7.481 | 7.474 | 7.481 | 7.436 | 7.691 | 33,094,191 | 7.5310 | -1.77% |
| 2021-10-25 | 0 | 10.18 | 10.12 | 10.18 | 10.02 | 10.28 | 18,790,030 | 191,079,641 | 10.169 | 7.616 | 7.571 | 7.616 | 7.496 | 7.691 | 25,116,304 | 7.6078 | -2.12% |
| 2021-10-22 | 0 | 10.40 | 10.38 | 10.40 | 10.12 | 10.58 | 20,563,012 | 213,880,361 | 10.401 | 7.780 | 7.765 | 7.780 | 7.571 | 7.915 | 27,486,218 | 7.7814 | 1.36% |
| 2021-10-21 | 0 | 10.26 | 10.22 | 10.26 | 10.06 | 10.38 | 22,201,009 | 227,573,504 | 10.251 | 7.676 | 7.646 | 7.676 | 7.526 | 7.765 | 29,675,700 | 7.6687 | 1.18% |
| 2021-10-20 | 0 | 10.14 | 10.14 | 10.16 | 10.04 | 10.40 | 19,060,630 | 193,909,148 | 10.173 | 7.586 | 7.586 | 7.601 | 7.511 | 7.780 | 25,478,011 | 7.6108 | -2.50% |
| 2021-10-19 | 0 | 10.40 | 10.38 | 10.40 | 10.18 | 10.40 | 23,250,676 | 240,233,250 | 10.332 | 7.780 | 7.765 | 7.780 | 7.616 | 7.780 | 31,078,772 | 7.7298 | 2.36% |
| 2021-10-18 | 0 | 10.16 | 10.14 | 10.16 | 9.850 | 10.16 | 24,091,396 | 241,595,054 | 10.028 | 7.601 | 7.586 | 7.601 | 7.369 | 7.601 | 32,202,548 | 7.5024 | 3.46% |
| 2021-10-15 | 0 | 9.820 | 9.820 | 9.830 | 9.600 | 10.28 | 62,086,078 | 607,651,664 | 9.7872 | 7.347 | 7.347 | 7.354 | 7.182 | 7.691 | 82,989,374 | 7.3220 | -2.96% |
| 2021-10-12 | 0 | 10.12 | 10.10 | 10.12 | 10.02 | 10.42 | 20,737,469 | 211,209,455 | 10.185 | 7.571 | 7.556 | 7.571 | 7.496 | 7.795 | 27,719,412 | 7.6196 | -0.39% |
| 2021-10-11 | 0 | 10.16 | 10.14 | 10.16 | 10.10 | 10.48 | 25,119,350 | 256,265,710 | 10.202 | 7.601 | 7.586 | 7.601 | 7.556 | 7.840 | 33,576,596 | 7.6323 | -0.78% |
| 2021-10-08 | 0 | 10.24 | 10.24 | 10.26 | 10.22 | 10.56 | 24,227,682 | 250,544,137 | 10.341 | 7.661 | 7.661 | 7.676 | 7.646 | 7.900 | 32,384,719 | 7.7365 | -3.03% |
| 2021-10-07 | 0 | 10.56 | 10.54 | 10.56 | 10.08 | 10.56 | 24,875,800 | 259,141,894 | 10.417 | 7.900 | 7.885 | 7.900 | 7.541 | 7.900 | 33,251,047 | 7.7935 | 5.39% |
| 2021-10-06 | 0 | 10.02 | 10.02 | 10.04 | 9.980 | 10.28 | 15,215,378 | 153,016,030 | 10.057 | 7.496 | 7.496 | 7.511 | 7.466 | 7.691 | 20,338,130 | 7.5236 | -1.76% |
| 2021-10-05 | 0 | 10.20 | 10.20 | 10.22 | 10.12 | 10.54 | 15,035,692 | 153,842,074 | 10.232 | 7.631 | 7.631 | 7.646 | 7.571 | 7.885 | 20,097,947 | 7.6546 | -3.41% |
| 2021-10-04 | 0 | 10.56 | 10.54 | 10.56 | 10.10 | 10.56 | 15,051,940 | 156,561,025 | 10.401 | 7.900 | 7.885 | 7.900 | 7.556 | 7.900 | 20,119,665 | 7.7815 | 0.19% |
| 2021-09-30 | 0 | 10.54 | 10.52 | 10.54 | 10.28 | 10.54 | 28,022,337 | 291,757,979 | 10.412 | 7.885 | 7.870 | 7.885 | 7.691 | 7.885 | 37,456,968 | 7.7892 | -0.75% |
| 2021-09-29 | 0 | 10.62 | 10.60 | 10.62 | 10.52 | 10.96 | 15,526,850 | 165,816,279 | 10.679 | 7.945 | 7.930 | 7.945 | 7.870 | 8.199 | 20,754,469 | 7.9894 | -3.10% |
| 2021-09-28 | 0 | 10.96 | 10.96 | 10.98 | 10.74 | 11.20 | 34,725,170 | 381,338,390 | 10.982 | 8.199 | 8.199 | 8.214 | 8.035 | 8.379 | 46,416,527 | 8.2156 | 3.01% |
| 2021-09-27 | 0 | 10.64 | 10.62 | 10.64 | 10.52 | 11.16 | 53,858,353 | 580,287,563 | 10.774 | 7.960 | 7.945 | 7.960 | 7.870 | 8.349 | 71,991,518 | 8.0605 | -2.74% |
| 2021-09-24 | 0 | 10.94 | 10.94 | 10.96 | 10.82 | 11.78 | 54,265,619 | 602,143,364 | 11.096 | 8.184 | 8.184 | 8.199 | 8.095 | 8.813 | 72,535,904 | 8.3013 | -6.66% |
| 2021-09-23 | 0 | 11.72 | 11.70 | 11.72 | 11.50 | 12.12 | 45,110,792 | 530,113,742 | 11.751 | 8.768 | 8.753 | 8.768 | 8.603 | 9.067 | 60,298,807 | 8.7914 | 0.86% |
| 2021-09-21 | 0 | 11.62 | 11.60 | 11.62 | 11.22 | 11.70 | 21,045,839 | 241,127,429 | 11.457 | 8.693 | 8.678 | 8.693 | 8.394 | 8.753 | 28,131,605 | 8.5714 | 0.00% |
| 2021-09-20 | 0 | 11.62 | 11.62 | 11.64 | 11.36 | 12.38 | 32,060,850 | 373,509,199 | 11.650 | 8.693 | 8.693 | 8.708 | 8.499 | 9.262 | 42,855,177 | 8.7156 | -3.97% |
| 2021-09-17 | 0 | 12.10 | 12.06 | 12.10 | 11.62 | 12.10 | 25,751,075 | 307,938,516 | 11.958 | 9.052 | 9.022 | 9.052 | 8.693 | 9.052 | 34,421,012 | 8.9462 | 2.37% |
| 2021-09-16 | 0 | 11.82 | 11.82 | 11.84 | 11.60 | 12.32 | 40,006,487 | 474,600,316 | 11.863 | 8.843 | 8.843 | 8.858 | 8.678 | 9.217 | 53,475,971 | 8.8750 | -2.31% |
| 2021-09-15 | 0 | 12.10 | 12.08 | 12.10 | 11.92 | 12.48 | 40,304,803 | 489,725,929 | 12.151 | 9.052 | 9.037 | 9.052 | 8.918 | 9.337 | 53,874,725 | 9.0901 | -3.04% |
| 2021-09-14 | 0 | 12.48 | 12.46 | 12.48 | 12.02 | 12.88 | 47,342,557 | 588,664,251 | 12.434 | 9.337 | 9.322 | 9.337 | 8.992 | 9.636 | 63,281,968 | 9.3022 | -1.11% |
| 2021-09-13 | 0 | 12.62 | 12.60 | 12.62 | 12.48 | 13.14 | 56,870,926 | 725,440,059 | 12.756 | 9.441 | 9.426 | 9.441 | 9.337 | 9.830 | 76,018,372 | 9.5430 | -2.02% |
| 2021-09-10 | 0 | 12.88 | 12.86 | 12.88 | 12.28 | 13.58 | 77,469,784 | 998,182,866 | 12.885 | 9.636 | 9.621 | 9.636 | 9.187 | 10.16 | 103,552,505 | 9.6394 | 2.88% |
| 2021-09-09 | 0 | 12.52 | 12.50 | 12.52 | 11.92 | 12.68 | 67,310,383 | 838,366,834 | 12.455 | 9.366 | 9.352 | 9.366 | 8.918 | 9.486 | 89,972,612 | 9.3180 | 3.30% |
| 2021-09-08 | 0 | 12.12 | 12.10 | 12.12 | 11.92 | 12.38 | 41,357,388 | 501,250,883 | 12.120 | 9.067 | 9.052 | 9.067 | 8.918 | 9.262 | 55,281,697 | 9.0672 | -1.62% |
| 2021-09-07 | 0 | 12.32 | 12.30 | 12.32 | 12.04 | 12.44 | 27,335,728 | 333,992,903 | 12.218 | 9.217 | 9.202 | 9.217 | 9.007 | 9.307 | 36,539,189 | 9.1407 | -0.48% |
| 2021-09-06 | 0 | 12.38 | 12.36 | 12.38 | 12.00 | 12.50 | 54,446,728 | 671,526,729 | 12.334 | 9.262 | 9.247 | 9.262 | 8.977 | 9.352 | 72,777,989 | 9.2271 | 3.34% |
| 2021-09-03 | 0 | 11.98 | 11.96 | 11.98 | 11.60 | 12.06 | 66,922,154 | 796,000,802 | 11.894 | 8.962 | 8.948 | 8.962 | 8.678 | 9.022 | 89,453,673 | 8.8985 | 3.28% |
| 2021-09-02 | 0 | 11.60 | 11.58 | 11.60 | 11.26 | 11.68 | 54,508,093 | 627,041,850 | 11.504 | 8.678 | 8.663 | 8.678 | 8.424 | 8.738 | 72,860,014 | 8.6061 | 2.11% |
| 2021-09-01 | 0 | 11.36 | 11.34 | 11.36 | 10.58 | 11.80 | 104,447,830 | 1,183,168,770 | 11.328 | 8.499 | 8.484 | 8.499 | 7.915 | 8.828 | 139,613,587 | 8.4746 | 6.77% |
| 2021-08-31 | 0 | 10.64 | 10.62 | 10.64 | 10.26 | 10.76 | 76,852,583 | 810,013,763 | 10.540 | 7.960 | 7.945 | 7.960 | 7.676 | 8.050 | 102,727,503 | 7.8851 | 4.31% |
| 2021-08-30 | 0 | 10.20 | 10.18 | 10.20 | 10.00 | 10.46 | 53,439,850 | 543,484,248 | 10.170 | 7.631 | 7.616 | 7.631 | 7.481 | 7.825 | 71,432,113 | 7.6084 | 4.08% |
| 2021-08-27 | 0 | 9.800 | 9.790 | 9.800 | 9.780 | 10.06 | 14,514,090 | 143,035,005 | 9.8549 | 7.332 | 7.324 | 7.332 | 7.317 | 7.526 | 19,400,730 | 7.3727 | -1.01% |
| 2021-08-26 | 0 | 9.900 | 9.900 | 9.910 | 9.760 | 10.20 | 17,628,700 | 174,900,959 | 9.9214 | 7.406 | 7.406 | 7.414 | 7.302 | 7.631 | 23,563,975 | 7.4224 | -1.39% |
| 2021-08-25 | 0 | 10.04 | 10.04 | 10.06 | 9.670 | 10.24 | 39,182,370 | 390,742,371 | 9.9724 | 7.511 | 7.511 | 7.526 | 7.234 | 7.661 | 52,374,389 | 7.4606 | 2.45% |
| 2021-08-24 | 0 | 9.800 | 9.790 | 9.800 | 9.740 | 10.10 | 21,189,770 | 208,872,204 | 9.8572 | 7.332 | 7.324 | 7.332 | 7.287 | 7.556 | 28,323,995 | 7.3744 | 0.20% |
| 2021-08-23 | 0 | 9.780 | 9.780 | 9.790 | 9.630 | 9.960 | 18,626,759 | 183,038,967 | 9.8267 | 7.317 | 7.317 | 7.324 | 7.204 | 7.451 | 24,898,063 | 7.3515 | -0.61% |
| 2021-08-20 | 0 | 9.840 | 9.810 | 9.840 | 9.220 | 9.860 | 42,786,989 | 408,573,863 | 9.5490 | 7.362 | 7.339 | 7.362 | 6.898 | 7.376 | 57,192,620 | 7.1438 | -0.61% |
| 2021-08-19 | 0 | 9.900 | 9.870 | 9.900 | 9.810 | 10.28 | 30,451,035 | 302,834,555 | 9.9450 | 7.406 | 7.384 | 7.406 | 7.339 | 7.691 | 40,703,366 | 7.4400 | -3.13% |
| 2021-08-18 | 0 | 10.22 | 10.20 | 10.22 | 10.02 | 10.36 | 22,443,640 | 228,828,545 | 10.196 | 7.646 | 7.631 | 7.646 | 7.496 | 7.751 | 30,000,021 | 7.6276 | 0.00% |
| 2021-08-17 | 0 | 10.22 | 10.20 | 10.22 | 10.08 | 10.48 | 30,545,616 | 313,797,016 | 10.273 | 7.646 | 7.631 | 7.646 | 7.541 | 7.840 | 40,829,791 | 7.6855 | -0.39% |
| 2021-08-16 | 0 | 10.26 | 10.26 | 10.28 | 10.20 | 10.58 | 47,860,465 | 496,648,073 | 10.377 | 7.676 | 7.676 | 7.691 | 7.631 | 7.915 | 63,974,246 | 7.7633 | 1.99% |
| 2021-08-13 | 0 | 10.06 | 10.06 | 10.08 | 9.920 | 10.10 | 22,020,099 | 220,817,791 | 10.028 | 7.526 | 7.526 | 7.541 | 7.421 | 7.556 | 29,433,881 | 7.5022 | -0.59% |
| 2021-08-12 | 0 | 10.12 | 10.12 | 10.14 | 10.04 | 10.50 | 38,197,194 | 389,675,028 | 10.202 | 7.571 | 7.571 | 7.586 | 7.511 | 7.855 | 51,057,521 | 7.6321 | -2.69% |
| 2021-08-11 | 0 | 10.40 | 10.36 | 10.40 | 10.24 | 10.60 | 54,741,160 | 572,136,530 | 10.452 | 7.780 | 7.751 | 7.780 | 7.661 | 7.930 | 73,171,551 | 7.8191 | 1.96% |
| 2021-08-10 | 0 | 10.20 | 10.16 | 10.20 | 9.910 | 10.40 | 33,175,941 | 334,419,204 | 10.080 | 7.631 | 7.601 | 7.631 | 7.414 | 7.780 | 44,345,700 | 7.5412 | 0.99% |
| 2021-08-09 | 0 | 10.10 | 10.08 | 10.10 | 9.630 | 10.40 | 65,460,280 | 665,300,631 | 10.163 | 7.556 | 7.541 | 7.556 | 7.204 | 7.780 | 87,499,611 | 7.6035 | 4.02% |
| 2021-08-06 | 0 | 9.710 | 9.690 | 9.710 | 9.600 | 9.890 | 27,370,683 | 266,530,989 | 9.7378 | 7.264 | 7.249 | 7.264 | 7.182 | 7.399 | 36,585,913 | 7.2851 | 0.21% |
| 2021-08-05 | 0 | 9.690 | 9.680 | 9.690 | 9.570 | 9.920 | 31,656,552 | 308,745,594 | 9.7530 | 7.249 | 7.242 | 7.249 | 7.160 | 7.421 | 42,314,759 | 7.2964 | -0.82% |
| 2021-08-04 | 0 | 9.770 | 9.760 | 9.770 | 9.300 | 9.930 | 59,194,469 | 574,008,225 | 9.6970 | 7.309 | 7.302 | 7.309 | 6.958 | 7.429 | 79,124,211 | 7.2545 | 3.61% |
| 2021-08-03 | 0 | 9.430 | 9.420 | 9.430 | 9.230 | 9.730 | 44,216,807 | 416,771,195 | 9.4256 | 7.055 | 7.047 | 7.055 | 6.905 | 7.279 | 59,103,833 | 7.0515 | 1.29% |
| 2021-08-02 | 0 | 9.310 | 9.300 | 9.310 | 8.270 | 9.340 | 56,489,391 | 512,038,561 | 9.0643 | 6.965 | 6.958 | 6.965 | 6.187 | 6.987 | 75,508,381 | 6.7812 | 10.83% |
| 2021-07-30 | 0 | 8.400 | 8.390 | 8.400 | 8.290 | 8.480 | 24,182,518 | 202,400,832 | 8.3697 | 6.284 | 6.277 | 6.284 | 6.202 | 6.344 | 32,324,349 | 6.2616 | 0.36% |
| 2021-07-29 | 0 | 8.370 | 8.370 | 8.380 | 8.280 | 8.580 | 31,830,385 | 267,034,930 | 8.3893 | 6.262 | 6.262 | 6.269 | 6.194 | 6.419 | 42,547,119 | 6.2762 | 0.72% |
| 2021-07-28 | 0 | 8.310 | 8.300 | 8.310 | 8.210 | 8.690 | 54,361,717 | 454,652,041 | 8.3635 | 6.217 | 6.209 | 6.217 | 6.142 | 6.501 | 72,664,356 | 6.2569 | -2.58% |
| 2021-07-27 | 0 | 8.530 | 8.520 | 8.530 | 8.260 | 9.290 | 69,318,727 | 604,109,779 | 8.7150 | 6.381 | 6.374 | 6.381 | 6.179 | 6.950 | 92,657,130 | 6.5198 | -6.26% |
| 2021-07-26 | 0 | 9.100 | 9.090 | 9.100 | 9.030 | 9.430 | 33,911,538 | 310,556,141 | 9.1578 | 6.808 | 6.800 | 6.808 | 6.756 | 7.055 | 45,328,960 | 6.8512 | -3.19% |
| 2021-07-23 | 0 | 9.400 | 9.390 | 9.400 | 9.370 | 9.790 | 51,097,525 | 489,242,959 | 9.5747 | 7.032 | 7.025 | 7.032 | 7.010 | 7.324 | 68,301,168 | 7.1630 | 0.43% |
| 2021-07-22 | 0 | 9.360 | 9.350 | 9.360 | 9.020 | 9.590 | 42,157,939 | 394,078,842 | 9.3477 | 7.002 | 6.995 | 7.002 | 6.748 | 7.174 | 56,351,780 | 6.9932 | 3.43% |
| 2021-07-21 | 0 | 9.050 | 9.050 | 9.060 | 9.010 | 9.280 | 26,135,650 | 238,252,711 | 9.1160 | 6.770 | 6.770 | 6.778 | 6.741 | 6.943 | 34,935,066 | 6.8199 | 0.78% |
| 2021-07-20 | 0 | 8.980 | 8.980 | 8.990 | 8.700 | 8.990 | 20,769,802 | 183,984,279 | 8.8583 | 6.718 | 6.718 | 6.726 | 6.509 | 6.726 | 27,762,631 | 6.6270 | 0.79% |
| 2021-07-19 | 0 | 8.910 | 8.900 | 8.910 | 8.780 | 9.050 | 22,058,586 | 196,704,944 | 8.9174 | 6.666 | 6.658 | 6.666 | 6.569 | 6.770 | 29,485,326 | 6.6713 | -0.22% |
| 2021-07-16 | 0 | 8.930 | 8.910 | 8.930 | 8.800 | 9.020 | 25,802,669 | 230,767,702 | 8.9436 | 6.681 | 6.666 | 6.681 | 6.583 | 6.748 | 34,489,976 | 6.6909 | 0.68% |
| 2021-07-15 | 0 | 8.870 | 8.870 | 8.890 | 8.420 | 8.920 | 27,164,755 | 237,907,168 | 8.7579 | 6.636 | 6.636 | 6.651 | 6.299 | 6.673 | 36,310,653 | 6.5520 | 2.78% |
| 2021-07-14 | 0 | 8.630 | 8.610 | 8.630 | 8.510 | 8.840 | 35,929,409 | 309,278,602 | 8.6080 | 6.456 | 6.441 | 6.456 | 6.367 | 6.613 | 48,026,213 | 6.4398 | -1.71% |
| 2021-07-13 | 0 | 8.780 | 8.770 | 8.780 | 8.700 | 8.970 | 31,755,713 | 279,806,076 | 8.8112 | 6.569 | 6.561 | 6.569 | 6.509 | 6.711 | 42,447,306 | 6.5918 | -0.68% |
| 2021-07-12 | 0 | 8.840 | 8.840 | 8.850 | 8.800 | 9.080 | 23,857,731 | 211,758,076 | 8.8759 | 6.613 | 6.613 | 6.621 | 6.583 | 6.793 | 31,890,212 | 6.6402 | 0.00% |
| 2021-07-09 | 0 | 8.840 | 8.840 | 8.850 | 8.650 | 8.880 | 22,168,677 | 194,762,870 | 8.7855 | 6.613 | 6.613 | 6.621 | 6.471 | 6.643 | 29,632,483 | 6.5726 | 0.34% |
| 2021-07-08 | 0 | 8.810 | 8.800 | 8.810 | 8.790 | 9.090 | 23,539,240 | 208,865,687 | 8.8731 | 6.591 | 6.583 | 6.591 | 6.576 | 6.800 | 31,464,490 | 6.6381 | -1.34% |
| 2021-07-07 | 0 | 8.930 | 8.930 | 8.940 | 8.800 | 8.970 | 16,870,366 | 149,694,652 | 8.8732 | 6.681 | 6.681 | 6.688 | 6.583 | 6.711 | 22,550,323 | 6.6382 | 0.79% |
| 2021-07-06 | 0 | 8.860 | 8.860 | 8.870 | 8.810 | 8.980 | 14,546,159 | 128,912,066 | 8.8623 | 6.628 | 6.628 | 6.636 | 6.591 | 6.718 | 19,443,596 | 6.6301 | -0.67% |
| 2021-07-05 | 0 | 8.920 | 8.920 | 8.930 | 8.890 | 9.150 | 23,244,082 | 208,119,636 | 8.9537 | 6.673 | 6.673 | 6.681 | 6.651 | 6.845 | 31,069,958 | 6.6984 | -1.22% |
| 2021-07-02 | 0 | 9.030 | 9.030 | 9.050 | 9.010 | 9.320 | 36,555,379 | 332,568,096 | 9.0977 | 6.756 | 6.756 | 6.770 | 6.741 | 6.972 | 48,862,936 | 6.8061 | -0.99% |
| 2021-06-30 | 0 | 9.120 | 9.120 | 9.130 | 9.070 | 9.350 | 37,924,679 | 348,419,390 | 9.1871 | 6.823 | 6.823 | 6.830 | 6.785 | 6.995 | 50,693,255 | 6.8731 | 0.44% |
| 2021-06-29 | 0 | 9.080 | 9.070 | 9.080 | 8.970 | 9.480 | 35,783,418 | 325,822,248 | 9.1054 | 6.793 | 6.785 | 6.793 | 6.711 | 7.092 | 47,831,069 | 6.8119 | -2.37% |
| 2021-06-28 | 0 | 9.300 | 9.290 | 9.300 | 9.200 | 9.480 | 17,378,371 | 161,177,072 | 9.2746 | 6.958 | 6.950 | 6.958 | 6.883 | 7.092 | 23,229,365 | 6.9385 | -0.21% |
| 2021-06-25 | 0 | 9.320 | 9.310 | 9.320 | 9.200 | 9.400 | 22,977,892 | 214,409,886 | 9.3311 | 6.972 | 6.965 | 6.972 | 6.883 | 7.032 | 30,714,146 | 6.9808 | 1.08% |
| 2021-06-24 | 0 | 9.220 | 9.220 | 9.230 | 9.030 | 9.230 | 17,807,000 | 162,996,940 | 9.1535 | 6.898 | 6.898 | 6.905 | 6.756 | 6.905 | 23,802,305 | 6.8479 | 0.99% |
| 2021-06-23 | 0 | 9.130 | 9.130 | 9.150 | 9.010 | 9.200 | 16,624,486 | 151,694,415 | 9.1248 | 6.830 | 6.830 | 6.845 | 6.741 | 6.883 | 22,221,660 | 6.8264 | 0.55% |
| 2021-06-22 | 0 | 9.080 | 9.080 | 9.090 | 9.000 | 9.270 | 21,544,631 | 195,632,092 | 9.0803 | 6.793 | 6.793 | 6.800 | 6.733 | 6.935 | 28,798,331 | 6.7932 | 0.33% |
| 2021-06-21 | 0 | 9.050 | 9.040 | 9.050 | 8.970 | 9.330 | 40,410,625 | 365,233,208 | 9.0380 | 6.770 | 6.763 | 6.770 | 6.711 | 6.980 | 54,016,176 | 6.7616 | -1.84% |
| 2021-06-18 | 0 | 9.220 | 9.220 | 9.230 | 9.130 | 9.470 | 36,387,110 | 335,548,313 | 9.2216 | 6.898 | 6.898 | 6.905 | 6.830 | 7.085 | 48,638,013 | 6.8989 | -2.74% |
| 2021-06-17 | 0 | 9.480 | 9.470 | 9.480 | 9.380 | 9.600 | 29,369,312 | 277,699,556 | 9.4554 | 7.092 | 7.085 | 7.092 | 7.017 | 7.182 | 39,257,446 | 7.0738 | -1.76% |
| 2021-06-16 | 0 | 9.650 | 9.650 | 9.660 | 9.600 | 9.770 | 19,430,024 | 187,647,745 | 9.6576 | 7.219 | 7.219 | 7.227 | 7.182 | 7.309 | 25,971,773 | 7.2251 | -0.92% |
| 2021-06-15 | 0 | 9.740 | 9.730 | 9.740 | 9.600 | 9.930 | 28,421,392 | 275,651,576 | 9.6987 | 7.287 | 7.279 | 7.287 | 7.182 | 7.429 | 37,990,378 | 7.2558 | -1.62% |
| 2021-06-11 | 0 | 9.900 | 9.900 | 9.920 | 9.820 | 10.02 | 15,286,380 | 151,855,534 | 9.9340 | 7.406 | 7.406 | 7.421 | 7.347 | 7.496 | 20,433,037 | 7.4319 | 0.51% |
| 2021-06-10 | 0 | 9.850 | 9.850 | 9.860 | 9.840 | 10.04 | 17,900,976 | 176,807,939 | 9.8770 | 7.369 | 7.369 | 7.376 | 7.362 | 7.511 | 23,927,922 | 7.3892 | -0.81% |
| 2021-06-09 | 0 | 9.930 | 9.930 | 9.940 | 9.870 | 10.02 | 16,676,842 | 165,816,633 | 9.9429 | 7.429 | 7.429 | 7.436 | 7.384 | 7.496 | 22,291,643 | 7.4385 | -0.40% |
| 2021-06-08 | 0 | 9.970 | 9.960 | 9.970 | 9.840 | 10.16 | 23,437,730 | 232,781,892 | 9.9319 | 7.459 | 7.451 | 7.459 | 7.362 | 7.601 | 31,328,804 | 7.4303 | -0.70% |
| 2021-06-07 | 0 | 10.04 | 10.04 | 10.06 | 9.950 | 10.14 | 13,665,286 | 137,645,286 | 10.073 | 7.511 | 7.511 | 7.526 | 7.444 | 7.586 | 18,266,149 | 7.5355 | 0.40% |
| 2021-06-04 | 0 | 10.00 | 10.00 | 10.02 | 9.950 | 10.16 | 23,890,505 | 239,536,221 | 10.026 | 7.481 | 7.481 | 7.496 | 7.444 | 7.601 | 31,934,020 | 7.5010 | -1.19% |
| 2021-06-03 | 0 | 10.12 | 10.12 | 10.14 | 10.08 | 10.36 | 22,107,543 | 225,467,402 | 10.199 | 7.571 | 7.571 | 7.586 | 7.541 | 7.751 | 29,550,766 | 7.6298 | -1.75% |
| 2021-06-02 | 0 | 10.30 | 10.28 | 10.30 | 10.22 | 10.58 | 16,905,661 | 174,917,343 | 10.347 | 7.706 | 7.691 | 7.706 | 7.646 | 7.915 | 22,597,501 | 7.7406 | -0.77% |
| 2021-06-01 | 0 | 10.38 | 10.38 | 10.40 | 10.22 | 10.56 | 21,700,810 | 224,565,643 | 10.348 | 7.765 | 7.765 | 7.780 | 7.646 | 7.900 | 29,007,093 | 7.7417 | 0.00% |
| 2021-05-31 | 0 | 10.38 | 10.38 | 10.40 | 10.18 | 10.40 | 18,204,750 | 187,669,223 | 10.309 | 7.765 | 7.765 | 7.780 | 7.616 | 7.780 | 24,333,971 | 7.7122 | 0.97% |
| 2021-05-28 | 0 | 10.28 | 10.26 | 10.28 | 10.22 | 10.50 | 22,505,545 | 232,676,080 | 10.339 | 7.691 | 7.676 | 7.691 | 7.646 | 7.855 | 30,082,768 | 7.7345 | -0.58% |
| 2021-05-27 | 0 | 10.34 | 10.34 | 10.36 | 10.08 | 10.54 | 37,323,182 | 386,815,805 | 10.364 | 7.736 | 7.736 | 7.751 | 7.541 | 7.885 | 49,889,245 | 7.7535 | 1.97% |
| 2021-05-26 | 0 | 10.14 | 10.14 | 10.16 | 10.10 | 10.34 | 15,552,610 | 158,563,285 | 10.195 | 7.586 | 7.586 | 7.601 | 7.556 | 7.736 | 20,788,902 | 7.6273 | 0.20% |
| 2021-05-25 | 0 | 10.12 | 10.10 | 10.12 | 10.04 | 10.26 | 18,563,272 | 188,406,441 | 10.149 | 7.571 | 7.556 | 7.571 | 7.511 | 7.676 | 24,813,201 | 7.5930 | 0.60% |
| 2021-05-24 | 0 | 10.06 | 10.06 | 10.08 | 9.970 | 10.16 | 15,555,451 | 156,731,077 | 10.076 | 7.526 | 7.526 | 7.541 | 7.459 | 7.601 | 20,792,699 | 7.5378 | -0.20% |
| 2021-05-21 | 0 | 10.08 | 10.08 | 10.10 | 10.02 | 10.22 | 12,521,549 | 126,521,475 | 10.104 | 7.541 | 7.541 | 7.556 | 7.496 | 7.646 | 16,737,336 | 7.5592 | -0.59% |
| 2021-05-20 | 0 | 10.14 | 10.12 | 10.14 | 9.820 | 10.22 | 49,215,888 | 491,081,482 | 9.9781 | 7.586 | 7.571 | 7.586 | 7.347 | 7.646 | 65,786,017 | 7.4648 | -1.17% |
| 2021-05-18 | 0 | 10.26 | 10.24 | 10.26 | 10.16 | 10.38 | 24,292,178 | 249,386,627 | 10.266 | 7.676 | 7.661 | 7.676 | 7.601 | 7.765 | 32,470,929 | 7.6803 | 2.06% |
| 2021-05-17 | 0 | 10.62 | 10.62 | 10.64 | 10.60 | 10.76 | 23,082,997 | 245,737,306 | 10.646 | 7.521 | 7.521 | 7.535 | 7.506 | 7.620 | 32,596,271 | 7.5388 | 0.76% |
| 2021-05-14 | 0 | 10.54 | 10.54 | 10.56 | 10.44 | 10.80 | 26,770,732 | 282,712,939 | 10.561 | 7.464 | 7.464 | 7.478 | 7.393 | 7.648 | 37,803,844 | 7.4784 | -0.38% |
| 2021-05-13 | 0 | 10.58 | 10.58 | 10.60 | 10.52 | 10.74 | 32,495,284 | 345,778,032 | 10.641 | 7.492 | 7.492 | 7.506 | 7.450 | 7.606 | 45,887,675 | 7.5353 | -2.94% |
| 2021-05-12 | 0 | 10.90 | 10.88 | 10.90 | 10.74 | 11.24 | 47,538,213 | 516,892,132 | 10.873 | 7.719 | 7.705 | 7.719 | 7.606 | 7.960 | 67,130,297 | 7.6998 | -3.20% |
| 2021-05-11 | 0 | 11.26 | 11.24 | 11.26 | 11.00 | 11.46 | 26,925,912 | 301,814,696 | 11.209 | 7.974 | 7.960 | 7.974 | 7.790 | 8.115 | 38,022,979 | 7.9377 | -1.75% |
| 2021-05-10 | 0 | 11.46 | 11.46 | 11.48 | 11.16 | 11.56 | 25,342,814 | 288,025,074 | 11.365 | 8.115 | 8.115 | 8.130 | 7.903 | 8.186 | 35,787,434 | 8.0482 | 2.32% |
| 2021-05-07 | 0 | 11.20 | 11.20 | 11.22 | 10.96 | 11.46 | 30,304,608 | 339,698,115 | 11.210 | 7.931 | 7.931 | 7.945 | 7.761 | 8.115 | 42,794,149 | 7.9380 | 0.90% |
| 2021-05-06 | 0 | 11.10 | 11.08 | 11.10 | 10.94 | 11.38 | 29,700,950 | 328,491,505 | 11.060 | 7.860 | 7.846 | 7.860 | 7.747 | 8.059 | 41,941,703 | 7.8321 | -0.18% |
| 2021-05-05 | 0 | 11.12 | 11.12 | 11.14 | 11.00 | 11.24 | 9,925,609 | 110,451,301 | 11.128 | 7.875 | 7.875 | 7.889 | 7.790 | 7.960 | 14,016,284 | 7.8802 | -0.18% |
| 2021-05-04 | 0 | 11.14 | 11.14 | 11.16 | 10.98 | 11.24 | 9,998,464 | 111,429,798 | 11.145 | 7.889 | 7.889 | 7.903 | 7.775 | 7.960 | 14,119,165 | 7.8921 | 0.54% |
| 2021-05-03 | 0 | 11.08 | 11.06 | 11.08 | 10.72 | 11.26 | 26,266,798 | 286,674,026 | 10.914 | 7.846 | 7.832 | 7.846 | 7.591 | 7.974 | 37,092,222 | 7.7287 | -1.60% |
| 2021-04-30 | 0 | 11.26 | 11.26 | 11.28 | 11.22 | 11.44 | 14,567,467 | 164,387,720 | 11.285 | 7.974 | 7.974 | 7.988 | 7.945 | 8.101 | 20,571,206 | 7.9912 | -1.75% |
| 2021-04-29 | 0 | 11.46 | 11.44 | 11.46 | 11.22 | 11.48 | 18,876,738 | 214,711,475 | 11.374 | 8.115 | 8.101 | 8.115 | 7.945 | 8.130 | 26,656,472 | 8.0548 | 1.24% |
| 2021-04-28 | 0 | 11.32 | 11.32 | 11.34 | 11.24 | 11.64 | 41,614,019 | 471,464,056 | 11.330 | 8.016 | 8.016 | 8.030 | 7.960 | 8.243 | 58,764,545 | 8.0229 | -2.58% |
| 2021-04-27 | 0 | 11.62 | 11.60 | 11.62 | 11.40 | 11.98 | 41,894,208 | 486,257,691 | 11.607 | 8.229 | 8.215 | 8.229 | 8.073 | 8.484 | 59,160,210 | 8.2193 | -2.68% |
| 2021-04-26 | 0 | 11.94 | 11.94 | 11.96 | 11.84 | 12.26 | 22,259,629 | 265,861,935 | 11.944 | 8.455 | 8.455 | 8.469 | 8.384 | 8.682 | 31,433,565 | 8.4579 | -2.45% |
| 2021-04-23 | 0 | 12.24 | 12.24 | 12.28 | 12.04 | 12.36 | 37,369,574 | 454,420,598 | 12.160 | 8.668 | 8.668 | 8.696 | 8.526 | 8.753 | 52,770,823 | 8.6112 | -0.16% |
| 2021-04-22 | 0 | 12.26 | 12.26 | 12.28 | 11.80 | 12.36 | 36,915,908 | 447,556,129 | 12.124 | 8.682 | 8.682 | 8.696 | 8.356 | 8.753 | 52,130,186 | 8.5854 | 4.07% |
| 2021-04-21 | 0 | 11.78 | 11.76 | 11.78 | 11.60 | 11.90 | 17,649,790 | 207,775,895 | 11.772 | 8.342 | 8.328 | 8.342 | 8.215 | 8.427 | 24,923,858 | 8.3364 | -0.17% |
| 2021-04-20 | 0 | 11.80 | 11.80 | 11.82 | 11.80 | 12.40 | 31,634,436 | 378,351,585 | 11.960 | 8.356 | 8.356 | 8.370 | 8.356 | 8.781 | 44,672,043 | 8.4695 | -2.48% |
| 2021-04-19 | 0 | 12.10 | 12.10 | 12.12 | 11.60 | 12.34 | 26,084,250 | 316,599,435 | 12.138 | 8.569 | 8.569 | 8.583 | 8.215 | 8.739 | 36,834,440 | 8.5952 | 1.68% |
| 2021-04-16 | 0 | 11.90 | 11.90 | 11.92 | 11.66 | 11.98 | 21,249,888 | 251,762,166 | 11.848 | 8.427 | 8.427 | 8.441 | 8.257 | 8.484 | 30,007,676 | 8.3899 | 0.51% |
| 2021-04-15 | 0 | 11.84 | 11.82 | 11.84 | 11.50 | 11.86 | 21,920,746 | 256,039,714 | 11.680 | 8.384 | 8.370 | 8.384 | 8.144 | 8.399 | 30,955,017 | 8.2713 | -0.84% |
| 2021-04-14 | 0 | 11.94 | 11.92 | 11.94 | 11.56 | 11.94 | 19,778,367 | 233,276,276 | 11.795 | 8.455 | 8.441 | 8.455 | 8.186 | 8.455 | 27,929,692 | 8.3523 | 2.58% |
| 2021-04-13 | 0 | 11.64 | 11.62 | 11.64 | 11.54 | 11.90 | 15,979,386 | 186,471,827 | 11.670 | 8.243 | 8.229 | 8.243 | 8.172 | 8.427 | 22,565,024 | 8.2638 | 0.00% |
| 2021-04-12 | 0 | 11.64 | 11.62 | 11.64 | 11.48 | 12.20 | 42,684,872 | 498,295,740 | 11.674 | 8.243 | 8.229 | 8.243 | 8.130 | 8.639 | 60,276,733 | 8.2668 | -4.12% |
| 2021-04-09 | 0 | 12.14 | 12.14 | 12.16 | 11.90 | 12.44 | 40,402,082 | 493,345,397 | 12.211 | 8.597 | 8.597 | 8.611 | 8.427 | 8.809 | 57,053,129 | 8.6471 | 1.17% |
| 2021-04-08 | 0 | 12.00 | 12.00 | 12.02 | 11.72 | 12.18 | 34,790,186 | 416,595,339 | 11.975 | 8.498 | 8.498 | 8.512 | 8.299 | 8.625 | 49,128,383 | 8.4797 | 0.67% |
| 2021-04-07 | 0 | 11.92 | 11.90 | 11.92 | 11.22 | 12.06 | 45,918,141 | 540,541,123 | 11.772 | 8.441 | 8.427 | 8.441 | 7.945 | 8.540 | 64,842,540 | 8.3362 | 5.86% |
| 2021-04-01 | 0 | 11.26 | 11.22 | 11.26 | 11.06 | 11.44 | 31,825,890 | 356,733,773 | 11.209 | 7.974 | 7.945 | 7.974 | 7.832 | 8.101 | 44,942,402 | 7.9376 | 0.36% |
| 2021-03-31 | 0 | 11.22 | 11.20 | 11.22 | 10.94 | 11.44 | 37,167,202 | 414,197,655 | 11.144 | 7.945 | 7.931 | 7.945 | 7.747 | 8.101 | 52,485,047 | 7.8917 | -0.88% |
| 2021-03-30 | 0 | 11.32 | 11.30 | 11.32 | 10.94 | 11.46 | 50,706,281 | 571,495,244 | 11.271 | 8.016 | 8.002 | 8.016 | 7.747 | 8.115 | 71,604,032 | 7.9813 | 2.54% |
| 2021-03-29 | 0 | 11.04 | 11.02 | 11.04 | 10.54 | 11.14 | 52,786,740 | 575,785,353 | 10.908 | 7.818 | 7.804 | 7.818 | 7.464 | 7.889 | 74,541,918 | 7.7243 | 6.98% |
| 2021-03-26 | 0 | 10.32 | 10.32 | 10.34 | 10.20 | 10.54 | 26,809,186 | 276,863,415 | 10.327 | 7.308 | 7.308 | 7.322 | 7.223 | 7.464 | 37,858,146 | 7.3132 | -0.77% |
| 2021-03-25 | 0 | 10.40 | 10.36 | 10.40 | 10.06 | 10.46 | 21,283,492 | 219,193,723 | 10.299 | 7.365 | 7.336 | 7.365 | 7.124 | 7.407 | 30,055,130 | 7.2931 | 1.36% |
| 2021-03-24 | 0 | 10.26 | 10.24 | 10.26 | 10.16 | 10.52 | 29,017,268 | 298,959,185 | 10.303 | 7.266 | 7.251 | 7.266 | 7.195 | 7.450 | 40,976,253 | 7.2959 | -2.66% |
| 2021-03-23 | 0 | 10.54 | 10.52 | 10.54 | 10.40 | 11.02 | 27,227,237 | 288,792,610 | 10.607 | 7.464 | 7.450 | 7.464 | 7.365 | 7.804 | 38,448,490 | 7.5112 | -2.77% |
| 2021-03-22 | 0 | 10.84 | 10.84 | 10.86 | 10.62 | 11.04 | 27,227,547 | 295,368,905 | 10.848 | 7.676 | 7.676 | 7.690 | 7.521 | 7.818 | 38,448,928 | 7.6821 | 1.50% |
| 2021-03-19 | 0 | 10.68 | 10.68 | 10.72 | 10.48 | 11.10 | 44,913,376 | 481,129,386 | 10.712 | 7.563 | 7.563 | 7.591 | 7.421 | 7.860 | 63,423,677 | 7.5860 | -3.61% |
| 2021-03-18 | 0 | 11.08 | 11.08 | 11.10 | 11.02 | 11.40 | 24,536,635 | 274,696,237 | 11.195 | 7.846 | 7.846 | 7.860 | 7.804 | 8.073 | 34,649,001 | 7.9280 | 0.00% |
| 2021-03-17 | 0 | 11.08 | 11.06 | 11.08 | 10.86 | 11.16 | 17,509,477 | 193,037,514 | 11.025 | 7.846 | 7.832 | 7.846 | 7.690 | 7.903 | 24,725,717 | 7.8072 | 0.54% |
| 2021-03-16 | 0 | 11.02 | 11.02 | 11.04 | 10.70 | 11.28 | 29,567,461 | 323,664,827 | 10.947 | 7.804 | 7.804 | 7.818 | 7.577 | 7.988 | 41,753,199 | 7.7519 | -1.25% |
| 2021-03-15 | 0 | 11.16 | 11.14 | 11.16 | 11.02 | 11.38 | 42,350,655 | 474,079,839 | 11.194 | 7.903 | 7.889 | 7.903 | 7.804 | 8.059 | 59,804,774 | 7.9271 | 1.64% |
| 2021-03-12 | 0 | 10.98 | 10.98 | 11.00 | 10.88 | 11.30 | 40,234,002 | 445,737,454 | 11.079 | 7.775 | 7.775 | 7.790 | 7.705 | 8.002 | 56,815,777 | 7.8453 | -0.54% |
| 2021-03-11 | 0 | 11.04 | 11.02 | 11.04 | 10.48 | 11.08 | 46,741,152 | 510,354,688 | 10.919 | 7.818 | 7.804 | 7.818 | 7.421 | 7.846 | 66,004,741 | 7.7321 | 6.15% |
| 2021-03-10 | 0 | 10.40 | 10.40 | 10.42 | 10.16 | 10.80 | 51,524,280 | 535,805,015 | 10.399 | 7.365 | 7.365 | 7.379 | 7.195 | 7.648 | 72,759,156 | 7.3641 | -1.33% |
| 2021-03-09 | 0 | 10.54 | 10.54 | 10.56 | 10.36 | 10.94 | 52,046,043 | 552,034,846 | 10.607 | 7.464 | 7.464 | 7.478 | 7.336 | 7.747 | 73,495,955 | 7.5111 | -0.57% |
| 2021-03-08 | 0 | 10.60 | 10.60 | 10.62 | 10.56 | 11.26 | 65,367,613 | 707,878,936 | 10.829 | 7.506 | 7.506 | 7.521 | 7.478 | 7.974 | 92,307,788 | 7.6687 | -0.93% |
| 2021-03-05 | 0 | 10.70 | 10.68 | 10.70 | 10.24 | 11.50 | 163,868,735 | 1,753,149,685 | 10.699 | 7.577 | 7.563 | 7.577 | 7.251 | 8.144 | 231,404,511 | 7.5761 | -8.86% |
| 2021-03-04 | 0 | 11.74 | 11.74 | 11.78 | 11.70 | 12.44 | 74,768,161 | 894,367,420 | 11.962 | 8.314 | 8.314 | 8.342 | 8.285 | 8.809 | 105,582,616 | 8.4708 | -2.65% |
| 2021-03-03 | 0 | 12.06 | 12.06 | 12.10 | 11.72 | 13.30 | 123,151,355 | 1,505,145,556 | 12.222 | 8.540 | 8.540 | 8.569 | 8.299 | 9.418 | 173,906,139 | 8.6549 | -4.13% |
| 2021-03-02 | 0 | 12.58 | 12.56 | 12.58 | 12.14 | 13.10 | 76,693,756 | 967,701,855 | 12.618 | 8.909 | 8.894 | 8.909 | 8.597 | 9.277 | 108,301,813 | 8.9352 | 4.83% |
| 2021-03-01 | 0 | 12.00 | 12.00 | 12.02 | 11.72 | 12.30 | 37,002,281 | 441,409,468 | 11.929 | 8.498 | 8.498 | 8.512 | 8.299 | 8.710 | 52,252,156 | 8.4477 | 2.04% |
| 2021-02-26 | 0 | 11.76 | 11.76 | 11.78 | 11.70 | 12.50 | 74,279,466 | 894,856,918 | 12.047 | 8.328 | 8.328 | 8.342 | 8.285 | 8.852 | 104,892,513 | 8.5312 | -6.07% |
| 2021-02-25 | 0 | 12.52 | 12.50 | 12.52 | 12.12 | 13.00 | 79,742,899 | 1,003,026,117 | 12.578 | 8.866 | 8.852 | 8.866 | 8.583 | 9.206 | 112,607,610 | 8.9073 | 4.86% |
| 2021-02-24 | 0 | 11.94 | 11.94 | 11.96 | 11.72 | 13.18 | 130,517,132 | 1,603,593,156 | 12.287 | 8.455 | 8.455 | 8.469 | 8.299 | 9.333 | 184,307,599 | 8.7006 | -0.33% |
| 2021-02-23 | 0 | 11.98 | 11.98 | 12.00 | 11.80 | 12.50 | 59,789,094 | 727,139,982 | 12.162 | 8.484 | 8.484 | 8.498 | 8.356 | 8.852 | 84,430,175 | 8.6123 | -1.48% |
| 2021-02-22 | 0 | 12.16 | 12.14 | 12.16 | 11.84 | 12.68 | 120,680,395 | 1,484,652,011 | 12.302 | 8.611 | 8.597 | 8.611 | 8.384 | 8.979 | 170,416,814 | 8.7119 | 2.70% |
| 2021-02-19 | 0 | 11.84 | 11.84 | 11.86 | 10.20 | 12.10 | 147,498,429 | 1,676,972,047 | 11.369 | 8.384 | 8.384 | 8.399 | 7.223 | 8.569 | 208,287,455 | 8.0512 | 14.73% |
| 2021-02-18 | 0 | 10.32 | 10.32 | 10.34 | 10.28 | 10.74 | 36,937,970 | 386,167,090 | 10.455 | 7.308 | 7.308 | 7.322 | 7.280 | 7.606 | 52,161,340 | 7.4033 | -3.01% |
| 2021-02-17 | 0 | 10.64 | 10.64 | 10.66 | 10.28 | 10.74 | 28,134,011 | 297,924,271 | 10.590 | 7.535 | 7.535 | 7.549 | 7.280 | 7.606 | 39,728,976 | 7.4989 | 2.90% |
| 2021-02-16 | 0 | 10.34 | 10.34 | 10.36 | 10.04 | 10.46 | 21,018,499 | 216,993,671 | 10.324 | 7.322 | 7.322 | 7.336 | 7.110 | 7.407 | 29,680,924 | 7.3109 | 2.99% |
| 2021-02-11 | 0 | 10.04 | 10.02 | 10.04 | 9.900 | 10.16 | 5,457,933 | 54,594,054 | 10.003 | 7.110 | 7.096 | 7.110 | 7.011 | 7.195 | 7,707,329 | 7.0834 | 0.00% |
| 2021-02-10 | 0 | 10.04 | 10.04 | 10.08 | 10.04 | 10.44 | 19,834,690 | 201,552,270 | 10.162 | 7.110 | 7.110 | 7.138 | 7.110 | 7.393 | 28,009,228 | 7.1959 | -0.99% |
| 2021-02-09 | 0 | 10.14 | 10.14 | 10.18 | 9.860 | 10.30 | 23,224,291 | 235,356,754 | 10.134 | 7.181 | 7.181 | 7.209 | 6.982 | 7.294 | 32,795,797 | 7.1764 | 1.50% |
| 2021-02-08 | 0 | 9.990 | 9.990 | 10.00 | 9.900 | 10.40 | 44,680,076 | 452,750,602 | 10.133 | 7.074 | 7.074 | 7.081 | 7.011 | 7.365 | 63,094,227 | 7.1758 | 2.25% |
| 2021-02-05 | 0 | 9.770 | 9.760 | 9.770 | 9.580 | 9.900 | 22,840,105 | 222,634,080 | 9.7475 | 6.919 | 6.912 | 6.919 | 6.784 | 7.011 | 32,253,275 | 6.9027 | 0.51% |
| 2021-02-04 | 0 | 9.720 | 9.700 | 9.720 | 9.450 | 9.760 | 26,675,814 | 255,793,049 | 9.5890 | 6.883 | 6.869 | 6.883 | 6.692 | 6.912 | 37,669,807 | 6.7904 | -0.51% |
| 2021-02-03 | 0 | 9.770 | 9.760 | 9.770 | 9.660 | 9.920 | 24,742,501 | 241,372,065 | 9.7554 | 6.919 | 6.912 | 6.919 | 6.841 | 7.025 | 34,939,712 | 6.9082 | 0.41% |
| 2021-02-02 | 0 | 9.730 | 9.720 | 9.730 | 9.570 | 10.04 | 45,830,923 | 448,698,515 | 9.7903 | 6.890 | 6.883 | 6.890 | 6.777 | 7.110 | 64,719,376 | 6.9330 | 2.64% |
| 2021-02-01 | 0 | 9.480 | 9.480 | 9.490 | 9.220 | 9.690 | 20,637,403 | 196,440,741 | 9.5187 | 6.713 | 6.713 | 6.720 | 6.529 | 6.862 | 29,142,766 | 6.7406 | 2.05% |
| 2021-01-29 | 0 | 9.290 | 9.290 | 9.300 | 9.220 | 9.660 | 41,878,304 | 393,076,256 | 9.3862 | 6.579 | 6.579 | 6.586 | 6.529 | 6.841 | 59,137,751 | 6.6468 | -1.06% |
| 2021-01-28 | 0 | 9.390 | 9.380 | 9.390 | 9.360 | 9.600 | 36,401,977 | 343,452,009 | 9.4350 | 6.650 | 6.642 | 6.650 | 6.628 | 6.798 | 51,404,447 | 6.6814 | -4.18% |
| 2021-01-27 | 0 | 9.800 | 9.790 | 9.800 | 9.350 | 9.820 | 31,664,727 | 306,570,289 | 9.6818 | 6.940 | 6.933 | 6.940 | 6.621 | 6.954 | 44,714,818 | 6.8561 | 2.62% |
| 2021-01-26 | 0 | 9.550 | 9.550 | 9.570 | 9.410 | 9.790 | 39,740,643 | 379,120,359 | 9.5399 | 6.763 | 6.763 | 6.777 | 6.664 | 6.933 | 56,119,089 | 6.7556 | -2.45% |
| 2021-01-25 | 0 | 9.790 | 9.790 | 9.800 | 9.720 | 10.06 | 33,073,252 | 324,980,435 | 9.8261 | 6.933 | 6.933 | 6.940 | 6.883 | 7.124 | 46,703,843 | 6.9583 | -1.81% |
| 2021-01-22 | 0 | 9.970 | 9.960 | 9.970 | 9.970 | 10.38 | 41,562,829 | 420,647,889 | 10.121 | 7.060 | 7.053 | 7.060 | 7.060 | 7.351 | 58,692,258 | 7.1670 | -4.32% |
| 2021-01-21 | 0 | 10.42 | 10.42 | 10.44 | 10.08 | 10.50 | 40,400,047 | 417,188,116 | 10.326 | 7.379 | 7.379 | 7.393 | 7.138 | 7.436 | 57,050,255 | 7.3126 | 1.17% |
| 2021-01-20 | 0 | 10.30 | 10.30 | 10.32 | 10.20 | 10.74 | 55,624,336 | 576,568,950 | 10.365 | 7.294 | 7.294 | 7.308 | 7.223 | 7.606 | 78,548,982 | 7.3402 | -3.38% |
| 2021-01-19 | 0 | 10.66 | 10.64 | 10.66 | 10.08 | 10.78 | 88,869,315 | 938,042,474 | 10.555 | 7.549 | 7.535 | 7.549 | 7.138 | 7.634 | 125,495,326 | 7.4747 | 5.54% |
| 2021-01-18 | 0 | 10.10 | 10.08 | 10.10 | 9.650 | 10.20 | 38,260,501 | 383,133,714 | 10.014 | 7.152 | 7.138 | 7.152 | 6.834 | 7.223 | 54,028,931 | 7.0913 | 3.17% |
| 2021-01-15 | 0 | 9.790 | 9.780 | 9.790 | 9.630 | 10.00 | 34,406,631 | 334,814,799 | 9.7311 | 6.933 | 6.926 | 6.933 | 6.819 | 7.081 | 48,586,752 | 6.8911 | -2.49% |
| 2021-01-14 | 0 | 10.04 | 10.04 | 10.08 | 9.940 | 10.40 | 36,432,367 | 367,337,043 | 10.083 | 7.110 | 7.110 | 7.138 | 7.039 | 7.365 | 51,447,362 | 7.1401 | -1.57% |
| 2021-01-13 | 0 | 10.20 | 10.18 | 10.20 | 10.02 | 10.50 | 45,319,700 | 462,019,627 | 10.195 | 7.223 | 7.209 | 7.223 | 7.096 | 7.436 | 63,997,461 | 7.2193 | -0.58% |
| 2021-01-12 | 0 | 10.26 | 10.24 | 10.26 | 9.570 | 10.36 | 59,178,308 | 596,329,171 | 10.077 | 7.266 | 7.251 | 7.266 | 6.777 | 7.336 | 83,567,664 | 7.1359 | 6.99% |
| 2021-01-11 | 0 | 9.590 | 9.590 | 9.600 | 9.450 | 9.980 | 39,463,761 | 381,117,888 | 9.6574 | 6.791 | 6.791 | 6.798 | 6.692 | 7.067 | 55,728,094 | 6.8389 | -2.34% |
| 2021-01-08 | 0 | 9.820 | 9.810 | 9.820 | 9.740 | 10.12 | 46,544,296 | 461,641,610 | 9.9183 | 6.954 | 6.947 | 6.954 | 6.897 | 7.166 | 65,726,754 | 7.0236 | -0.41% |
| 2021-01-07 | 0 | 9.860 | 9.850 | 9.860 | 9.500 | 9.900 | 57,778,189 | 562,688,821 | 9.7388 | 6.982 | 6.975 | 6.982 | 6.727 | 7.011 | 81,590,509 | 6.8965 | 2.18% |
| 2021-01-06 | 0 | 9.650 | 9.650 | 9.660 | 8.910 | 9.700 | 75,589,003 | 713,410,191 | 9.4380 | 6.834 | 6.834 | 6.841 | 6.310 | 6.869 | 106,741,754 | 6.6835 | 7.34% |
| 2021-01-05 | 0 | 8.990 | 8.980 | 8.990 | 8.820 | 9.050 | 27,506,047 | 245,599,851 | 8.9289 | 6.366 | 6.359 | 6.366 | 6.246 | 6.409 | 38,842,207 | 6.3230 | 0.11% |
| 2021-01-04 | 0 | 8.980 | 8.980 | 8.990 | 8.840 | 9.350 | 45,315,431 | 407,527,472 | 8.9931 | 6.359 | 6.359 | 6.366 | 6.260 | 6.621 | 63,991,433 | 6.3685 | -3.65% |
| 2020-12-31 | 0 | 9.320 | 9.320 | 9.330 | 8.960 | 9.400 | 31,275,540 | 290,721,964 | 9.2955 | 6.600 | 6.600 | 6.607 | 6.345 | 6.657 | 44,165,234 | 6.5826 | 3.33% |
| 2020-12-30 | 0 | 9.020 | 9.010 | 9.020 | 8.900 | 9.060 | 18,763,653 | 168,611,852 | 8.9861 | 6.387 | 6.380 | 6.387 | 6.303 | 6.416 | 26,496,781 | 6.3635 | 0.45% |
| 2020-12-29 | 0 | 8.980 | 8.980 | 8.990 | 8.760 | 9.010 | 22,497,531 | 200,258,925 | 8.9014 | 6.359 | 6.359 | 6.366 | 6.203 | 6.380 | 31,769,514 | 6.3035 | 2.63% |
| 2020-12-28 | 0 | 8.750 | 8.750 | 8.760 | 8.700 | 9.100 | 45,801,300 | 403,086,456 | 8.8008 | 6.196 | 6.196 | 6.203 | 6.161 | 6.444 | 64,677,545 | 6.2322 | -2.45% |
| 2020-12-24 | 0 | 8.970 | 8.960 | 8.970 | 8.890 | 9.080 | 10,325,650 | 92,591,058 | 8.9671 | 6.352 | 6.345 | 6.352 | 6.295 | 6.430 | 14,581,195 | 6.3500 | -0.11% |
| 2020-12-23 | 0 | 8.980 | 8.970 | 8.980 | 8.900 | 9.170 | 24,271,216 | 218,058,301 | 8.9842 | 6.359 | 6.352 | 6.359 | 6.303 | 6.494 | 34,274,194 | 6.3622 | -1.54% |
| 2020-12-22 | 0 | 9.120 | 9.120 | 9.130 | 8.980 | 9.250 | 29,898,092 | 271,594,059 | 9.0840 | 6.458 | 6.458 | 6.465 | 6.359 | 6.550 | 42,220,094 | 6.4328 | -1.41% |
| 2020-12-21 | 0 | 9.250 | 9.250 | 9.260 | 9.150 | 9.640 | 34,896,217 | 324,322,513 | 9.2939 | 6.550 | 6.550 | 6.557 | 6.480 | 6.827 | 49,278,113 | 6.5815 | -4.05% |
| 2020-12-18 | 0 | 9.640 | 9.630 | 9.640 | 9.490 | 9.870 | 35,523,658 | 343,834,588 | 9.6790 | 6.827 | 6.819 | 6.827 | 6.720 | 6.989 | 50,164,143 | 6.8542 | 0.21% |
| 2020-12-17 | 0 | 9.620 | 9.620 | 9.630 | 9.330 | 9.780 | 31,782,997 | 306,219,961 | 9.6347 | 6.812 | 6.812 | 6.819 | 6.607 | 6.926 | 44,881,831 | 6.8228 | 3.11% |
| 2020-12-16 | 0 | 9.330 | 9.330 | 9.340 | 9.180 | 9.570 | 23,114,224 | 216,681,602 | 9.3744 | 6.607 | 6.607 | 6.614 | 6.501 | 6.777 | 32,640,367 | 6.6385 | 1.19% |
| 2020-12-15 | 0 | 9.220 | 9.220 | 9.230 | 9.070 | 9.390 | 27,211,969 | 251,021,258 | 9.2247 | 6.529 | 6.529 | 6.536 | 6.423 | 6.650 | 38,426,930 | 6.5324 | -1.07% |
| 2020-12-14 | 0 | 9.320 | 9.320 | 9.330 | 9.220 | 9.450 | 21,105,950 | 196,913,381 | 9.3298 | 6.600 | 6.600 | 6.607 | 6.529 | 6.692 | 29,804,417 | 6.6069 | -0.96% |
| 2020-12-11 | 0 | 9.410 | 9.400 | 9.410 | 9.330 | 9.700 | 21,439,684 | 201,821,333 | 9.4134 | 6.664 | 6.657 | 6.664 | 6.607 | 6.869 | 30,275,693 | 6.6661 | -0.63% |
| 2020-12-10 | 0 | 9.470 | 9.460 | 9.470 | 9.330 | 9.560 | 21,425,375 | 201,968,637 | 9.4266 | 6.706 | 6.699 | 6.706 | 6.607 | 6.770 | 30,255,487 | 6.6754 | -0.63% |
| 2020-12-09 | 0 | 9.530 | 9.520 | 9.530 | 9.490 | 9.750 | 19,769,568 | 190,076,464 | 9.6146 | 6.749 | 6.742 | 6.749 | 6.720 | 6.904 | 27,917,267 | 6.8086 | -1.35% |
| 2020-12-08 | 0 | 9.660 | 9.650 | 9.660 | 9.590 | 9.990 | 27,479,412 | 266,102,814 | 9.6837 | 6.841 | 6.834 | 6.841 | 6.791 | 7.074 | 38,804,595 | 6.8575 | -1.43% |
| 2020-12-07 | 0 | 9.800 | 9.790 | 9.800 | 9.730 | 10.18 | 41,953,262 | 412,794,365 | 9.8394 | 6.940 | 6.933 | 6.940 | 6.890 | 7.209 | 59,243,602 | 6.9677 | -4.11% |
| 2020-12-04 | 0 | 10.22 | 10.20 | 10.22 | 10.12 | 10.50 | 29,090,862 | 297,235,313 | 10.218 | 7.237 | 7.223 | 7.237 | 7.166 | 7.436 | 41,080,177 | 7.2355 | -2.67% |
| 2020-12-03 | 0 | 10.50 | 10.48 | 10.50 | 10.10 | 10.54 | 23,248,490 | 241,656,401 | 10.395 | 7.436 | 7.421 | 7.436 | 7.152 | 7.464 | 32,829,969 | 7.3608 | 1.94% |
| 2020-12-02 | 0 | 10.30 | 10.28 | 10.30 | 10.28 | 10.76 | 14,485,059 | 151,055,737 | 10.428 | 7.294 | 7.280 | 7.294 | 7.280 | 7.620 | 20,454,835 | 7.3848 | -0.96% |
| 2020-12-01 | 0 | 10.40 | 10.40 | 10.42 | 10.28 | 10.62 | 19,443,414 | 203,344,490 | 10.458 | 7.365 | 7.365 | 7.379 | 7.280 | 7.521 | 27,456,694 | 7.4060 | 2.16% |
| 2020-11-30 | 0 | 10.18 | 10.18 | 10.20 | 10.18 | 11.00 | 62,689,479 | 652,596,985 | 10.410 | 7.209 | 7.209 | 7.223 | 7.209 | 7.790 | 88,525,906 | 7.3718 | -6.09% |
| 2020-11-27 | 0 | 10.84 | 10.82 | 10.84 | 10.62 | 10.94 | 10,792,408 | 116,409,191 | 10.786 | 7.676 | 7.662 | 7.676 | 7.521 | 7.747 | 15,240,320 | 7.6382 | 1.31% |
| 2020-11-26 | 0 | 10.70 | 10.70 | 10.72 | 10.54 | 10.78 | 12,080,121 | 129,137,912 | 10.690 | 7.577 | 7.577 | 7.591 | 7.464 | 7.634 | 17,058,742 | 7.5702 | 0.94% |
| 2020-11-25 | 0 | 10.60 | 10.60 | 10.62 | 10.52 | 11.30 | 36,465,616 | 394,219,877 | 10.811 | 7.506 | 7.506 | 7.521 | 7.450 | 8.002 | 51,494,314 | 7.6556 | -4.16% |
| 2020-11-24 | 0 | 11.06 | 11.06 | 11.08 | 11.04 | 11.54 | 30,056,644 | 339,626,177 | 11.300 | 7.832 | 7.832 | 7.846 | 7.818 | 8.172 | 42,443,990 | 8.0017 | -2.12% |
| 2020-11-23 | 0 | 11.30 | 11.28 | 11.30 | 10.76 | 11.34 | 36,963,795 | 411,796,810 | 11.141 | 8.002 | 7.988 | 8.002 | 7.620 | 8.030 | 52,197,809 | 7.8892 | 3.86% |
| 2020-11-20 | 0 | 10.88 | 10.86 | 10.88 | 10.66 | 11.00 | 22,188,697 | 239,915,062 | 10.813 | 7.705 | 7.690 | 7.705 | 7.549 | 7.790 | 31,333,400 | 7.6568 | -0.18% |
| 2020-11-19 | 0 | 10.90 | 10.90 | 10.94 | 10.76 | 11.10 | 17,216,300 | 187,929,316 | 10.916 | 7.719 | 7.719 | 7.747 | 7.620 | 7.860 | 24,311,712 | 7.7300 | -2.68% |
| 2020-11-18 | 0 | 11.20 | 11.18 | 11.20 | 10.96 | 11.28 | 20,290,839 | 225,388,065 | 11.108 | 7.931 | 7.917 | 7.931 | 7.761 | 7.988 | 28,653,371 | 7.8660 | -0.18% |
| 2020-11-17 | 0 | 11.22 | 11.20 | 11.22 | 10.90 | 11.54 | 50,025,410 | 562,973,154 | 11.254 | 7.945 | 7.931 | 7.945 | 7.719 | 8.172 | 70,642,551 | 7.9693 | 2.75% |
| 2020-11-16 | 0 | 10.92 | 10.90 | 10.92 | 10.64 | 11.08 | 28,107,783 | 306,068,973 | 10.889 | 7.733 | 7.719 | 7.733 | 7.535 | 7.846 | 39,691,939 | 7.7111 | 3.02% |
| 2020-11-13 | 0 | 10.60 | 10.58 | 10.60 | 10.32 | 10.82 | 38,641,494 | 406,696,272 | 10.525 | 7.506 | 7.492 | 7.506 | 7.308 | 7.662 | 54,566,944 | 7.4532 | -3.28% |
| 2020-11-12 | 0 | 10.96 | 10.96 | 10.98 | 10.54 | 11.14 | 46,335,911 | 503,442,995 | 10.865 | 7.761 | 7.761 | 7.775 | 7.464 | 7.889 | 65,432,487 | 7.6941 | -0.72% |
| 2020-11-11 | 0 | 11.04 | 11.02 | 11.04 | 9.880 | 11.12 | 81,049,564 | 872,082,389 | 10.760 | 7.818 | 7.804 | 7.818 | 6.997 | 7.875 | 114,452,795 | 7.6196 | 10.73% |
| 2020-11-10 | 0 | 9.970 | 9.960 | 9.970 | 9.850 | 10.30 | 25,367,424 | 253,694,297 | 10.001 | 7.060 | 7.053 | 7.060 | 6.975 | 7.294 | 35,822,186 | 7.0820 | -1.68% |
| 2020-11-09 | 0 | 10.14 | 10.12 | 10.14 | 10.00 | 10.26 | 21,575,858 | 218,319,680 | 10.119 | 7.181 | 7.166 | 7.181 | 7.081 | 7.266 | 30,467,989 | 7.1655 | 1.20% |
| 2020-11-06 | 0 | 10.02 | 9.990 | 10.02 | 9.940 | 10.30 | 29,352,322 | 294,708,388 | 10.040 | 7.096 | 7.074 | 7.096 | 7.039 | 7.294 | 41,449,394 | 7.1101 | -0.20% |
| 2020-11-05 | 0 | 10.04 | 10.02 | 10.04 | 9.710 | 10.10 | 40,003,461 | 396,992,587 | 9.9240 | 7.110 | 7.096 | 7.110 | 6.876 | 7.152 | 56,490,223 | 7.0276 | 4.47% |
| 2020-11-04 | 0 | 9.610 | 9.610 | 9.630 | 9.310 | 9.730 | 25,891,072 | 248,477,634 | 9.5970 | 6.805 | 6.805 | 6.819 | 6.593 | 6.890 | 36,561,647 | 6.7961 | 1.26% |
| 2020-11-03 | 0 | 9.490 | 9.490 | 9.510 | 9.340 | 9.620 | 24,192,949 | 230,369,459 | 9.5222 | 6.720 | 6.720 | 6.734 | 6.614 | 6.812 | 34,163,671 | 6.7431 | 1.50% |
| 2020-11-02 | 0 | 9.350 | 9.350 | 9.360 | 9.030 | 9.690 | 45,683,852 | 429,452,538 | 9.4005 | 6.621 | 6.621 | 6.628 | 6.395 | 6.862 | 64,511,692 | 6.6570 | 5.17% |
| 2020-10-30 | 0 | 8.890 | 8.870 | 8.890 | 8.730 | 8.980 | 27,668,257 | 244,789,036 | 8.8473 | 6.295 | 6.281 | 6.295 | 6.182 | 6.359 | 39,071,269 | 6.2652 | -0.22% |
| 2020-10-29 | 0 | 8.910 | 8.910 | 8.920 | 8.760 | 9.130 | 26,516,952 | 237,091,430 | 8.9411 | 6.310 | 6.310 | 6.317 | 6.203 | 6.465 | 37,445,473 | 6.3316 | 0.22% |
| 2020-10-28 | 0 | 8.890 | 8.890 | 8.900 | 8.840 | 9.170 | 22,167,500 | 197,906,360 | 8.9278 | 6.295 | 6.295 | 6.303 | 6.260 | 6.494 | 31,303,467 | 6.3222 | -1.88% |
| 2020-10-27 | 0 | 9.060 | 9.050 | 9.060 | 8.910 | 9.200 | 34,085,837 | 307,355,554 | 9.0171 | 6.416 | 6.409 | 6.416 | 6.310 | 6.515 | 48,133,748 | 6.3854 | -1.52% |
| 2020-10-23 | 0 | 9.200 | 9.190 | 9.200 | 9.110 | 9.490 | 30,060,434 | 277,715,721 | 9.2386 | 6.515 | 6.508 | 6.515 | 6.451 | 6.720 | 42,449,342 | 6.5423 | -2.85% |
| 2020-10-22 | 0 | 9.470 | 9.460 | 9.470 | 9.270 | 9.680 | 27,338,132 | 257,217,983 | 9.4088 | 6.706 | 6.699 | 6.706 | 6.565 | 6.855 | 38,605,089 | 6.6628 | -2.07% |
| 2020-10-21 | 0 | 9.670 | 9.670 | 9.680 | 9.550 | 9.970 | 24,605,400 | 238,144,666 | 9.6786 | 6.848 | 6.848 | 6.855 | 6.763 | 7.060 | 34,746,107 | 6.8539 | -2.22% |
| 2020-10-20 | 0 | 9.890 | 9.890 | 9.900 | 9.760 | 9.970 | 12,309,727 | 121,378,351 | 9.8604 | 7.004 | 7.004 | 7.011 | 6.912 | 7.060 | 17,382,976 | 6.9826 | 0.30% |
| 2020-10-19 | 0 | 9.860 | 9.860 | 9.870 | 9.820 | 10.48 | 24,904,144 | 249,192,907 | 10.006 | 6.982 | 6.982 | 6.989 | 6.954 | 7.421 | 35,167,973 | 7.0858 | -2.57% |
| 2020-10-16 | 0 | 10.12 | 10.12 | 10.14 | 9.960 | 10.30 | 24,713,886 | 250,711,149 | 10.145 | 7.166 | 7.166 | 7.181 | 7.053 | 7.294 | 34,899,303 | 7.1838 | 2.02% |
| 2020-10-15 | 0 | 9.920 | 9.910 | 9.920 | 9.700 | 10.30 | 35,578,856 | 355,299,686 | 9.9863 | 7.025 | 7.018 | 7.025 | 6.869 | 7.294 | 50,242,090 | 7.0718 | 1.74% |
| 2020-10-14 | 0 | 9.750 | 9.750 | 9.760 | 9.450 | 10.20 | 49,206,609 | 477,490,907 | 9.7038 | 6.904 | 6.904 | 6.912 | 6.692 | 7.223 | 69,486,295 | 6.8717 | -3.66% |
| 2020-10-12 | 0 | 10.12 | 10.10 | 10.12 | 10.02 | 10.20 | 18,947,971 | 191,674,015 | 10.116 | 7.166 | 7.152 | 7.166 | 7.096 | 7.223 | 26,757,062 | 7.1635 | 1.20% |
| 2020-10-09 | 0 | 10.00 | 9.990 | 10.00 | 9.880 | 10.22 | 28,625,142 | 286,161,272 | 9.9969 | 7.081 | 7.074 | 7.081 | 6.997 | 7.237 | 40,422,519 | 7.0793 | -1.38% |
| 2020-10-08 | 0 | 10.14 | 10.12 | 10.14 | 9.840 | 10.20 | 16,701,785 | 167,007,184 | 9.9994 | 7.181 | 7.166 | 7.181 | 6.968 | 7.223 | 23,585,148 | 7.0810 | 1.20% |
| 2020-10-07 | 0 | 10.02 | 10.02 | 10.04 | 9.800 | 10.08 | 11,489,680 | 114,631,796 | 9.9769 | 7.096 | 7.096 | 7.110 | 6.940 | 7.138 | 16,224,961 | 7.0652 | -0.60% |
| 2020-10-06 | 0 | 10.08 | 10.04 | 10.08 | 9.790 | 10.08 | 11,545,478 | 115,420,857 | 9.9971 | 7.138 | 7.110 | 7.138 | 6.933 | 7.138 | 16,303,755 | 7.0794 | 3.70% |
| 2020-10-05 | 0 | 9.720 | 9.720 | 9.730 | 9.660 | 10.08 | 14,472,209 | 140,995,259 | 9.7425 | 6.883 | 6.883 | 6.890 | 6.841 | 7.138 | 20,436,689 | 6.8991 | -0.61% |
| 2020-09-30 | 0 | 9.780 | 9.780 | 9.790 | 9.750 | 10.14 | 15,445,570 | 152,690,504 | 9.8857 | 6.926 | 6.926 | 6.933 | 6.904 | 7.181 | 21,811,205 | 7.0006 | 0.31% |
| 2020-09-29 | 0 | 9.750 | 9.750 | 9.760 | 9.730 | 10.08 | 11,028,073 | 108,251,549 | 9.8160 | 6.904 | 6.904 | 6.912 | 6.890 | 7.138 | 15,573,110 | 6.9512 | -2.01% |
| 2020-09-28 | 0 | 9.950 | 9.950 | 9.960 | 9.880 | 10.12 | 15,176,650 | 151,020,797 | 9.9509 | 7.046 | 7.046 | 7.053 | 6.997 | 7.166 | 21,431,454 | 7.0467 | 0.20% |
| 2020-09-25 | 0 | 9.930 | 9.920 | 9.930 | 9.880 | 10.24 | 17,999,522 | 180,246,706 | 10.014 | 7.032 | 7.025 | 7.032 | 6.997 | 7.251 | 25,417,726 | 7.0914 | -1.49% |
| 2020-09-24 | 0 | 10.08 | 10.08 | 10.10 | 9.930 | 10.22 | 20,378,338 | 205,254,147 | 10.072 | 7.138 | 7.138 | 7.152 | 7.032 | 7.237 | 28,776,931 | 7.1326 | -1.95% |
| 2020-09-23 | 0 | 10.28 | 10.28 | 10.30 | 10.12 | 10.40 | 14,670,266 | 150,650,432 | 10.269 | 7.280 | 7.280 | 7.294 | 7.166 | 7.365 | 20,716,372 | 7.2720 | 0.19% |
| 2020-09-22 | 0 | 10.26 | 10.26 | 10.28 | 10.20 | 10.46 | 15,529,546 | 160,188,337 | 10.315 | 7.266 | 7.266 | 7.280 | 7.223 | 7.407 | 21,929,790 | 7.3046 | -0.19% |
| 2020-09-21 | 0 | 10.28 | 10.28 | 10.30 | 10.26 | 10.82 | 27,653,148 | 287,213,684 | 10.386 | 7.280 | 7.280 | 7.294 | 7.266 | 7.662 | 39,049,933 | 7.3550 | -4.10% |
| 2020-09-18 | 0 | 10.72 | 10.70 | 10.72 | 10.56 | 10.84 | 27,570,179 | 294,652,880 | 10.687 | 7.591 | 7.577 | 7.591 | 7.478 | 7.676 | 38,932,770 | 7.5682 | 0.19% |
| 2020-09-17 | 0 | 10.70 | 10.68 | 10.70 | 10.60 | 11.00 | 17,166,278 | 184,266,024 | 10.734 | 7.577 | 7.563 | 7.577 | 7.506 | 7.790 | 24,241,074 | 7.6014 | -1.47% |
| 2020-09-16 | 0 | 10.86 | 10.86 | 10.88 | 10.68 | 11.10 | 23,413,974 | 255,833,667 | 10.927 | 7.690 | 7.690 | 7.705 | 7.563 | 7.860 | 33,063,654 | 7.7376 | 1.69% |
| 2020-09-15 | 0 | 10.68 | 10.68 | 10.70 | 10.50 | 10.80 | 20,435,813 | 217,632,395 | 10.650 | 7.563 | 7.563 | 7.577 | 7.436 | 7.648 | 28,858,094 | 7.5415 | -1.48% |
| 2020-09-14 | 0 | 10.84 | 10.84 | 10.86 | 10.60 | 10.98 | 28,185,612 | 304,441,063 | 10.801 | 7.676 | 7.676 | 7.690 | 7.506 | 7.775 | 39,801,844 | 7.6489 | 1.50% |
| 2020-09-11 | 0 | 10.68 | 10.68 | 10.70 | 10.48 | 10.80 | 17,130,286 | 182,957,513 | 10.680 | 7.563 | 7.563 | 7.577 | 7.421 | 7.648 | 24,190,249 | 7.5633 | 0.95% |
| 2020-09-10 | 0 | 10.58 | 10.58 | 10.60 | 10.48 | 10.80 | 21,067,467 | 223,994,042 | 10.632 | 7.492 | 7.492 | 7.506 | 7.421 | 7.648 | 29,750,073 | 7.5292 | 0.57% |
| 2020-09-09 | 0 | 10.52 | 10.52 | 10.54 | 10.48 | 10.82 | 24,188,959 | 256,094,239 | 10.587 | 7.450 | 7.450 | 7.464 | 7.421 | 7.662 | 34,158,036 | 7.4973 | -2.95% |
| 2020-09-08 | 0 | 10.84 | 10.84 | 10.86 | 10.66 | 11.18 | 29,458,758 | 318,353,019 | 10.807 | 7.676 | 7.676 | 7.690 | 7.549 | 7.917 | 41,599,696 | 7.6528 | -1.09% |
| 2020-09-07 | 0 | 10.96 | 10.96 | 10.98 | 10.92 | 11.42 | 25,492,168 | 285,425,066 | 11.197 | 7.761 | 7.761 | 7.775 | 7.733 | 8.087 | 35,998,341 | 7.9288 | -1.62% |
| 2020-09-04 | 0 | 11.14 | 11.14 | 11.16 | 10.76 | 11.16 | 25,520,504 | 281,257,891 | 11.021 | 7.889 | 7.889 | 7.903 | 7.620 | 7.903 | 36,038,356 | 7.8044 | 1.64% |
| 2020-09-03 | 0 | 10.96 | 10.96 | 10.98 | 10.72 | 11.40 | 46,592,345 | 519,671,326 | 11.154 | 7.761 | 7.761 | 7.775 | 7.591 | 8.073 | 65,794,606 | 7.8984 | 2.24% |
| 2020-09-02 | 0 | 10.72 | 10.70 | 10.72 | 10.60 | 11.10 | 50,169,219 | 539,205,591 | 10.748 | 7.591 | 7.577 | 7.591 | 7.506 | 7.860 | 70,845,629 | 7.6110 | -3.25% |
| 2020-09-01 | 0 | 11.08 | 11.06 | 11.08 | 10.96 | 11.30 | 32,684,159 | 362,573,749 | 11.093 | 7.846 | 7.832 | 7.846 | 7.761 | 8.002 | 46,154,392 | 7.8557 | 1.65% |
| 2020-08-31 | 0 | 10.90 | 10.90 | 10.92 | 10.90 | 11.64 | 53,686,385 | 601,767,861 | 11.209 | 7.719 | 7.719 | 7.733 | 7.719 | 8.243 | 75,812,336 | 7.9376 | -2.85% |
| 2020-08-28 | 0 | 11.22 | 11.22 | 11.24 | 11.16 | 11.62 | 30,202,599 | 342,423,420 | 11.338 | 7.945 | 7.945 | 7.960 | 7.903 | 8.229 | 42,650,098 | 8.0287 | -0.88% |
| 2020-08-27 | 0 | 11.32 | 11.30 | 11.32 | 10.72 | 11.58 | 62,480,238 | 691,894,958 | 11.074 | 8.016 | 8.002 | 8.016 | 7.591 | 8.200 | 88,230,430 | 7.8419 | -1.74% |
| 2020-08-26 | 0 | 11.52 | 11.50 | 11.52 | 11.46 | 11.86 | 26,526,607 | 308,137,546 | 11.616 | 8.158 | 8.144 | 8.158 | 8.115 | 8.399 | 37,459,107 | 8.2260 | -1.71% |
| 2020-08-25 | 0 | 11.72 | 11.72 | 11.74 | 11.68 | 12.10 | 32,149,410 | 379,214,247 | 11.795 | 8.299 | 8.299 | 8.314 | 8.271 | 8.569 | 45,399,255 | 8.3529 | -2.50% |
| 2020-08-24 | 0 | 12.02 | 12.00 | 12.02 | 11.70 | 12.14 | 35,388,349 | 424,924,762 | 12.008 | 8.512 | 8.498 | 8.512 | 8.285 | 8.597 | 49,973,069 | 8.5031 | 3.62% |
| 2020-08-21 | 0 | 11.60 | 11.60 | 11.62 | 11.50 | 11.74 | 18,427,294 | 214,115,444 | 11.620 | 8.215 | 8.215 | 8.229 | 8.144 | 8.314 | 26,021,797 | 8.2283 | 0.17% |
| 2020-08-20 | 0 | 11.58 | 11.56 | 11.58 | 11.44 | 11.80 | 36,876,870 | 426,476,207 | 11.565 | 8.200 | 8.186 | 8.200 | 8.101 | 8.356 | 52,075,059 | 8.1896 | -1.53% |
| 2020-08-19 | 0 | 11.76 | 11.76 | 11.78 | 11.68 | 12.20 | 24,601,854 | 291,490,591 | 11.848 | 8.328 | 8.328 | 8.342 | 8.271 | 8.639 | 34,741,099 | 8.3904 | -2.49% |
| 2020-08-18 | 0 | 12.06 | 12.04 | 12.06 | 11.92 | 12.26 | 37,488,696 | 452,056,057 | 12.059 | 8.540 | 8.526 | 8.540 | 8.441 | 8.682 | 52,939,039 | 8.5392 | 0.50% |
| 2020-08-17 | 0 | 12.00 | 12.00 | 12.04 | 11.36 | 12.32 | 65,481,982 | 782,345,549 | 11.948 | 8.498 | 8.498 | 8.526 | 8.045 | 8.724 | 92,469,293 | 8.4606 | 6.19% |
| 2020-08-14 | 0 | 11.30 | 11.30 | 11.32 | 11.20 | 11.66 | 41,111,138 | 467,062,387 | 11.361 | 8.002 | 8.002 | 8.016 | 7.931 | 8.257 | 58,054,410 | 8.0453 | 0.36% |
| 2020-08-13 | 0 | 11.26 | 11.24 | 11.26 | 11.14 | 11.78 | 76,547,688 | 865,966,518 | 11.313 | 7.974 | 7.960 | 7.974 | 7.889 | 8.342 | 108,095,545 | 8.0111 | -2.76% |
| 2020-08-12 | 0 | 11.58 | 11.58 | 11.62 | 11.26 | 12.50 | 91,110,855 | 1,063,313,720 | 11.671 | 8.200 | 8.200 | 8.229 | 7.974 | 8.852 | 128,660,680 | 8.2645 | -7.95% |
| 2020-08-11 | 0 | 12.58 | 12.56 | 12.58 | 12.32 | 13.00 | 68,425,426 | 863,724,285 | 12.623 | 8.909 | 8.894 | 8.909 | 8.724 | 9.206 | 96,625,828 | 8.9389 | 1.45% |
| 2020-08-10 | 0 | 12.40 | 12.40 | 12.42 | 12.40 | 14.08 | 122,245,628 | 1,595,046,437 | 13.048 | 8.781 | 8.781 | 8.795 | 8.781 | 9.971 | 172,627,132 | 9.2398 | -8.28% |
| 2020-08-07 | 0 | 13.52 | 13.50 | 13.52 | 12.16 | 13.62 | 89,001,370 | 1,145,322,063 | 12.869 | 9.574 | 9.560 | 9.574 | 8.611 | 9.645 | 125,681,805 | 9.1129 | 7.99% |
| 2020-08-06 | 0 | 12.52 | 12.50 | 12.52 | 12.10 | 12.60 | 36,962,898 | 457,480,638 | 12.377 | 8.866 | 8.852 | 8.866 | 8.569 | 8.923 | 52,196,542 | 8.7646 | 1.29% |
| 2020-08-05 | 0 | 12.36 | 12.34 | 12.36 | 12.08 | 12.52 | 34,641,552 | 425,698,008 | 12.289 | 8.753 | 8.739 | 8.753 | 8.554 | 8.866 | 48,918,492 | 8.7022 | 1.98% |
| 2020-08-04 | 0 | 12.12 | 12.12 | 12.14 | 12.06 | 12.80 | 56,980,950 | 697,686,609 | 12.244 | 8.583 | 8.583 | 8.597 | 8.540 | 9.064 | 80,464,702 | 8.6707 | -4.11% |
| 2020-08-03 | 0 | 12.64 | 12.62 | 12.64 | 12.22 | 12.80 | 70,517,610 | 883,807,987 | 12.533 | 8.951 | 8.937 | 8.951 | 8.654 | 9.064 | 99,580,271 | 8.8753 | 5.16% |
| 2020-07-31 | 0 | 12.02 | 12.00 | 12.02 | 11.70 | 12.32 | 60,039,283 | 721,668,136 | 12.020 | 8.512 | 8.498 | 8.512 | 8.285 | 8.724 | 84,783,476 | 8.5119 | 0.50% |
| 2020-07-30 | 0 | 11.96 | 11.94 | 11.96 | 11.08 | 11.98 | 102,158,288 | 1,189,482,784 | 11.644 | 8.469 | 8.455 | 8.469 | 7.846 | 8.484 | 144,261,129 | 8.2453 | 9.32% |
| 2020-07-29 | 0 | 10.94 | 10.92 | 10.94 | 10.24 | 11.18 | 86,587,442 | 943,599,320 | 10.898 | 7.747 | 7.733 | 7.747 | 7.251 | 7.917 | 122,273,017 | 7.7172 | 5.80% |
| 2020-07-28 | 0 | 10.34 | 10.34 | 10.36 | 10.06 | 10.54 | 62,648,243 | 647,104,316 | 10.329 | 7.322 | 7.322 | 7.336 | 7.124 | 7.464 | 88,467,675 | 7.3146 | 3.19% |
| 2020-07-27 | 0 | 10.02 | 10.00 | 10.02 | 9.900 | 10.66 | 155,356,381 | 1,576,448,353 | 10.147 | 7.096 | 7.081 | 7.096 | 7.011 | 7.549 | 219,383,931 | 7.1858 | 10.11% |
| 2020-07-24 | 0 | 9.100 | 9.100 | 9.110 | 9.000 | 9.580 | 35,719,891 | 328,133,091 | 9.1863 | 6.444 | 6.444 | 6.451 | 6.373 | 6.784 | 50,441,250 | 6.5053 | -3.60% |
| 2020-07-23 | 0 | 9.440 | 9.440 | 9.460 | 9.220 | 9.700 | 28,893,668 | 272,762,143 | 9.4402 | 6.685 | 6.685 | 6.699 | 6.529 | 6.869 | 40,801,713 | 6.6851 | 0.64% |
| 2020-07-22 | 0 | 9.380 | 9.370 | 9.380 | 9.350 | 9.980 | 48,780,585 | 472,496,497 | 9.6862 | 6.642 | 6.635 | 6.642 | 6.621 | 7.067 | 68,884,692 | 6.8592 | -3.99% |
| 2020-07-21 | 0 | 9.770 | 9.760 | 9.770 | 9.360 | 10.02 | 61,539,536 | 592,993,231 | 9.6360 | 6.919 | 6.912 | 6.919 | 6.628 | 7.096 | 86,902,033 | 6.8237 | 0.31% |
| 2020-07-20 | 0 | 9.740 | 9.740 | 9.750 | 8.600 | 9.910 | 129,924,333 | 1,228,299,016 | 9.4540 | 6.897 | 6.897 | 6.904 | 6.090 | 7.018 | 183,470,488 | 6.6948 | 13.92% |
| 2020-07-17 | 0 | 8.550 | 8.540 | 8.550 | 8.410 | 8.600 | 33,413,592 | 283,997,053 | 8.4994 | 6.055 | 6.048 | 6.055 | 5.956 | 6.090 | 47,184,449 | 6.0189 | 0.94% |
| 2020-07-16 | 0 | 8.470 | 8.460 | 8.470 | 8.470 | 8.800 | 32,442,550 | 279,596,118 | 8.6182 | 5.998 | 5.991 | 5.998 | 5.998 | 6.232 | 45,813,208 | 6.1030 | -2.87% |
| 2020-07-15 | 0 | 8.720 | 8.710 | 8.720 | 8.580 | 9.040 | 29,516,152 | 257,325,899 | 8.7181 | 6.175 | 6.168 | 6.175 | 6.076 | 6.402 | 41,680,743 | 6.1737 | -1.58% |
| 2020-07-14 | 0 | 8.860 | 8.840 | 8.860 | 8.650 | 9.050 | 29,505,311 | 262,267,190 | 8.8888 | 6.274 | 6.260 | 6.274 | 6.125 | 6.409 | 41,665,435 | 6.2946 | 0.11% |
| 2020-07-13 | 0 | 8.850 | 8.850 | 8.900 | 8.510 | 8.960 | 33,745,355 | 296,038,502 | 8.7727 | 6.267 | 6.267 | 6.303 | 6.026 | 6.345 | 47,652,942 | 6.2124 | 3.39% |
| 2020-07-10 | 0 | 8.560 | 8.550 | 8.560 | 8.420 | 8.840 | 44,716,491 | 384,622,983 | 8.6014 | 6.062 | 6.055 | 6.062 | 5.963 | 6.260 | 63,145,650 | 6.0910 | -3.28% |
| 2020-07-09 | 0 | 8.850 | 8.850 | 8.860 | 8.790 | 9.000 | 36,185,471 | 320,881,475 | 8.8677 | 6.267 | 6.267 | 6.274 | 6.225 | 6.373 | 51,098,711 | 6.2796 | -1.34% |
| 2020-07-08 | 0 | 8.970 | 8.970 | 8.980 | 8.880 | 9.170 | 35,255,858 | 316,833,104 | 8.9867 | 6.352 | 6.352 | 6.359 | 6.288 | 6.494 | 49,785,974 | 6.3639 | -0.44% |
| 2020-07-07 | 0 | 9.010 | 8.980 | 9.010 | 8.960 | 9.390 | 38,590,816 | 351,004,289 | 9.0955 | 6.380 | 6.359 | 6.380 | 6.345 | 6.650 | 54,495,379 | 6.4410 | -2.59% |
| 2020-07-06 | 0 | 9.250 | 9.240 | 9.250 | 8.830 | 9.250 | 55,120,311 | 497,528,244 | 9.0262 | 6.550 | 6.543 | 6.550 | 6.253 | 6.550 | 77,837,231 | 6.3919 | 5.59% |
| 2020-07-03 | 0 | 8.760 | 8.740 | 8.760 | 8.640 | 8.850 | 25,915,883 | 226,726,789 | 8.7486 | 6.203 | 6.189 | 6.203 | 6.118 | 6.267 | 36,596,683 | 6.1953 | -0.11% |
| 2020-07-02 | 0 | 8.770 | 8.750 | 8.770 | 8.280 | 8.770 | 51,734,421 | 444,709,835 | 8.5960 | 6.210 | 6.196 | 6.210 | 5.863 | 6.210 | 73,055,903 | 6.0873 | 6.30% |
| 2020-06-30 | 0 | 8.250 | 8.230 | 8.250 | 8.050 | 8.250 | 29,463,764 | 240,636,408 | 8.1672 | 5.842 | 5.828 | 5.842 | 5.701 | 5.842 | 41,606,765 | 5.7836 | 2.10% |
| 2020-06-29 | 0 | 8.080 | 8.070 | 8.080 | 7.950 | 8.300 | 39,088,198 | 315,365,208 | 8.0680 | 5.722 | 5.715 | 5.722 | 5.630 | 5.878 | 55,197,749 | 5.7134 | -1.70% |
| 2020-06-26 | 0 | 8.220 | 8.210 | 8.220 | 8.170 | 8.480 | 19,222,079 | 158,726,241 | 8.2575 | 5.821 | 5.814 | 5.821 | 5.786 | 6.005 | 27,144,139 | 5.8475 | -1.56% |
| 2020-06-24 | 0 | 8.350 | 8.350 | 8.360 | 8.330 | 8.560 | 23,970,754 | 201,963,742 | 8.4254 | 5.913 | 5.913 | 5.920 | 5.899 | 6.062 | 33,849,902 | 5.9664 | -1.76% |
| 2020-06-23 | 0 | 8.500 | 8.490 | 8.500 | 8.350 | 8.580 | 17,074,822 | 144,635,877 | 8.4707 | 6.019 | 6.012 | 6.019 | 5.913 | 6.076 | 24,111,926 | 5.9985 | -0.82% |
| 2020-06-22 | 0 | 8.570 | 8.560 | 8.570 | 8.490 | 8.750 | 27,862,456 | 238,716,479 | 8.5677 | 6.069 | 6.062 | 6.069 | 6.012 | 6.196 | 39,345,504 | 6.0672 | -1.49% |
| 2020-06-19 | 0 | 8.700 | 8.700 | 8.740 | 8.630 | 8.840 | 30,623,451 | 266,998,893 | 8.7188 | 6.161 | 6.161 | 6.189 | 6.111 | 6.260 | 43,244,397 | 6.1742 | -0.91% |
| 2020-06-18 | 0 | 8.780 | 8.780 | 8.790 | 8.710 | 8.870 | 23,258,845 | 203,662,855 | 8.7564 | 6.218 | 6.218 | 6.225 | 6.168 | 6.281 | 32,844,591 | 6.2008 | -0.90% |
| 2020-06-17 | 0 | 8.860 | 8.830 | 8.860 | 8.700 | 8.900 | 19,429,600 | 171,156,876 | 8.8091 | 6.274 | 6.253 | 6.274 | 6.161 | 6.303 | 27,437,187 | 6.2381 | 1.03% |
| 2020-06-16 | 0 | 8.770 | 8.770 | 8.780 | 8.660 | 8.880 | 24,451,008 | 214,561,046 | 8.7751 | 6.210 | 6.210 | 6.218 | 6.133 | 6.288 | 34,528,085 | 6.2141 | 2.81% |
| 2020-06-15 | 0 | 8.530 | 8.520 | 8.530 | 8.450 | 8.830 | 45,143,157 | 389,959,666 | 8.6383 | 6.041 | 6.033 | 6.041 | 5.984 | 6.253 | 63,748,159 | 6.1172 | -3.40% |
| 2020-06-12 | 0 | 8.830 | 8.820 | 8.830 | 8.620 | 8.840 | 37,041,905 | 324,422,326 | 8.7583 | 6.253 | 6.246 | 6.253 | 6.104 | 6.260 | 52,308,111 | 6.2021 | -1.12% |
| 2020-06-11 | 0 | 8.930 | 8.880 | 8.930 | 8.850 | 9.240 | 30,213,027 | 271,567,879 | 8.9884 | 6.324 | 6.288 | 6.324 | 6.267 | 6.543 | 42,664,824 | 6.3651 | -2.93% |
| 2020-06-10 | 0 | 9.200 | 9.190 | 9.200 | 8.870 | 9.280 | 49,361,309 | 451,369,667 | 9.1442 | 6.515 | 6.508 | 6.515 | 6.281 | 6.572 | 69,704,752 | 6.4755 | 4.07% |
| 2020-06-09 | 0 | 8.840 | 8.820 | 8.840 | 8.720 | 9.020 | 25,477,699 | 226,555,935 | 8.8923 | 6.260 | 6.246 | 6.260 | 6.175 | 6.387 | 35,977,909 | 6.2971 | 0.57% |
| 2020-06-08 | 0 | 8.790 | 8.770 | 8.790 | 8.680 | 9.020 | 47,053,838 | 411,890,887 | 8.7536 | 6.225 | 6.210 | 6.225 | 6.147 | 6.387 | 66,446,295 | 6.1989 | -1.90% |
| 2020-06-05 | 0 | 8.960 | 8.950 | 8.960 | 8.840 | 9.220 | 28,283,365 | 252,509,171 | 8.9278 | 6.345 | 6.338 | 6.345 | 6.260 | 6.529 | 39,939,884 | 6.3222 | -1.86% |
| 2020-06-04 | 0 | 9.130 | 9.090 | 9.130 | 8.910 | 9.230 | 32,439,895 | 295,338,195 | 9.1042 | 6.465 | 6.437 | 6.465 | 6.310 | 6.536 | 45,809,459 | 6.4471 | 0.33% |
| 2020-06-03 | 0 | 9.100 | 9.100 | 9.110 | 9.050 | 9.210 | 20,011,014 | 183,022,136 | 9.1461 | 6.444 | 6.444 | 6.451 | 6.409 | 6.522 | 28,258,221 | 6.4768 | 0.55% |
| 2020-06-02 | 0 | 9.050 | 9.040 | 9.050 | 8.910 | 9.070 | 15,578,790 | 140,129,851 | 8.9949 | 6.409 | 6.402 | 6.409 | 6.310 | 6.423 | 21,999,329 | 6.3697 | 0.11% |
| 2020-06-01 | 0 | 9.040 | 9.030 | 9.040 | 8.810 | 9.050 | 22,079,598 | 198,399,487 | 8.9856 | 6.402 | 6.395 | 6.402 | 6.239 | 6.409 | 31,179,337 | 6.3632 | 3.91% |
| 2020-05-29 | 0 | 8.700 | 8.690 | 8.700 | 8.530 | 8.740 | 30,275,574 | 261,801,803 | 8.6473 | 6.161 | 6.154 | 6.161 | 6.041 | 6.189 | 42,753,149 | 6.1236 | 0.58% |
| 2020-05-28 | 0 | 8.650 | 8.640 | 8.650 | 8.530 | 8.890 | 18,681,814 | 161,850,142 | 8.6635 | 6.125 | 6.118 | 6.125 | 6.041 | 6.295 | 26,381,213 | 6.1351 | -1.03% |
| 2020-05-27 | 0 | 8.740 | 8.740 | 8.750 | 8.630 | 9.000 | 18,461,500 | 162,244,887 | 8.7883 | 6.189 | 6.189 | 6.196 | 6.111 | 6.373 | 26,070,100 | 6.2234 | -1.02% |
| 2020-05-26 | 0 | 8.830 | 8.820 | 8.830 | 8.670 | 9.090 | 23,679,350 | 208,435,065 | 8.8024 | 6.253 | 6.246 | 6.253 | 6.140 | 6.437 | 33,438,401 | 6.2334 | 0.83% |
| 2020-05-25 | 0 | 9.140 | 9.130 | 9.140 | 8.740 | 9.150 | 25,617,964 | 230,414,639 | 8.9943 | 6.202 | 6.195 | 6.202 | 5.930 | 6.208 | 37,755,733 | 6.1028 | 0.88% |
| 2020-05-22 | 0 | 9.060 | 9.050 | 9.060 | 8.850 | 9.460 | 52,151,220 | 476,523,247 | 9.1373 | 6.147 | 6.141 | 6.147 | 6.005 | 6.419 | 76,860,424 | 6.1999 | -5.03% |
| 2020-05-21 | 0 | 9.540 | 9.530 | 9.540 | 9.470 | 9.720 | 19,994,907 | 191,073,891 | 9.5561 | 6.473 | 6.466 | 6.473 | 6.426 | 6.595 | 29,468,477 | 6.4840 | -1.04% |
| 2020-05-20 | 0 | 9.640 | 9.630 | 9.640 | 9.540 | 9.860 | 26,771,512 | 258,114,150 | 9.6414 | 6.541 | 6.534 | 6.541 | 6.473 | 6.690 | 39,455,832 | 6.5419 | -1.53% |
| 2020-05-19 | 0 | 9.790 | 9.780 | 9.790 | 9.780 | 10.24 | 28,345,341 | 281,421,081 | 9.9283 | 6.643 | 6.636 | 6.643 | 6.636 | 6.948 | 41,775,339 | 6.7365 | -1.01% |
| 2020-05-18 | 0 | 9.890 | 9.890 | 9.900 | 9.670 | 9.960 | 34,621,580 | 342,417,128 | 9.8903 | 6.711 | 6.711 | 6.717 | 6.561 | 6.758 | 51,025,255 | 6.7107 | 2.49% |
| 2020-05-15 | 0 | 9.650 | 9.650 | 9.660 | 9.500 | 9.770 | 16,668,342 | 161,012,827 | 9.6598 | 6.548 | 6.548 | 6.554 | 6.446 | 6.629 | 24,565,788 | 6.5544 | 1.79% |
| 2020-05-14 | 0 | 9.480 | 9.470 | 9.480 | 9.390 | 9.760 | 47,450,195 | 452,230,781 | 9.5306 | 6.432 | 6.426 | 6.432 | 6.371 | 6.622 | 69,932,057 | 6.4667 | -2.97% |
| 2020-05-13 | 0 | 9.770 | 9.760 | 9.770 | 9.470 | 9.970 | 32,587,692 | 319,087,171 | 9.7916 | 6.629 | 6.622 | 6.629 | 6.426 | 6.765 | 48,027,713 | 6.6438 | 0.93% |
| 2020-05-12 | 0 | 9.680 | 9.680 | 9.700 | 9.640 | 10.08 | 36,855,027 | 361,137,858 | 9.7989 | 6.568 | 6.568 | 6.582 | 6.541 | 6.839 | 54,316,907 | 6.6487 | -2.52% |
| 2020-05-11 | 0 | 9.930 | 9.930 | 9.970 | 9.900 | 10.24 | 35,242,652 | 354,378,180 | 10.055 | 6.738 | 6.738 | 6.765 | 6.717 | 6.948 | 51,940,590 | 6.8228 | 0.71% |
| 2020-05-08 | 0 | 9.860 | 9.850 | 9.860 | 9.520 | 9.880 | 33,419,312 | 326,171,362 | 9.7600 | 6.690 | 6.683 | 6.690 | 6.459 | 6.704 | 49,253,354 | 6.6223 | 3.03% |
| 2020-05-07 | 0 | 9.570 | 9.570 | 9.580 | 9.350 | 9.690 | 22,046,265 | 211,559,557 | 9.5962 | 6.493 | 6.493 | 6.500 | 6.344 | 6.575 | 32,491,767 | 6.5112 | 2.90% |
| 2020-05-06 | 0 | 9.300 | 9.300 | 9.320 | 9.170 | 9.460 | 29,073,193 | 271,439,805 | 9.3364 | 6.310 | 6.310 | 6.324 | 6.222 | 6.419 | 42,848,047 | 6.3349 | 0.00% |
| 2020-05-05 | 0 | 9.300 | 9.300 | 9.320 | 9.200 | 9.480 | 7,758,222 | 72,143,690 | 9.2990 | 6.310 | 6.310 | 6.324 | 6.242 | 6.432 | 11,434,061 | 6.3095 | 0.76% |
| 2020-05-04 | 0 | 9.230 | 9.220 | 9.230 | 9.200 | 9.480 | 19,492,126 | 181,193,857 | 9.2957 | 6.263 | 6.256 | 6.263 | 6.242 | 6.432 | 28,727,479 | 6.3073 | -5.33% |
| 2020-04-29 | 0 | 9.750 | 9.740 | 9.750 | 9.370 | 9.750 | 22,053,686 | 213,178,033 | 9.6663 | 6.616 | 6.609 | 6.616 | 6.358 | 6.616 | 32,502,704 | 6.5588 | 3.72% |
| 2020-04-28 | 0 | 9.400 | 9.400 | 9.420 | 9.290 | 9.460 | 13,198,335 | 123,929,233 | 9.3898 | 6.378 | 6.378 | 6.392 | 6.303 | 6.419 | 19,451,695 | 6.3711 | -0.63% |
| 2020-04-27 | 0 | 9.460 | 9.460 | 9.470 | 9.270 | 9.560 | 17,413,952 | 164,816,864 | 9.4646 | 6.419 | 6.419 | 6.426 | 6.290 | 6.487 | 25,664,668 | 6.4219 | 2.60% |
| 2020-04-24 | 0 | 9.220 | 9.220 | 9.230 | 9.220 | 9.510 | 17,324,296 | 161,503,246 | 9.3224 | 6.256 | 6.256 | 6.263 | 6.256 | 6.453 | 25,532,533 | 6.3254 | -2.43% |
| 2020-04-23 | 0 | 9.450 | 9.450 | 9.460 | 9.440 | 9.840 | 20,291,589 | 194,829,188 | 9.6015 | 6.412 | 6.412 | 6.419 | 6.405 | 6.677 | 29,905,727 | 6.5148 | -0.63% |
| 2020-04-22 | 0 | 9.510 | 9.500 | 9.510 | 9.120 | 9.600 | 28,530,113 | 269,359,420 | 9.4412 | 6.453 | 6.446 | 6.453 | 6.188 | 6.514 | 42,047,656 | 6.4061 | 3.48% |
| 2020-04-21 | 0 | 9.190 | 9.190 | 9.200 | 9.110 | 9.400 | 30,053,857 | 276,832,812 | 9.2112 | 6.236 | 6.236 | 6.242 | 6.181 | 6.378 | 44,293,349 | 6.2500 | -1.61% |
| 2020-04-20 | 0 | 9.340 | 9.340 | 9.360 | 9.300 | 9.550 | 23,685,335 | 222,895,982 | 9.4107 | 6.337 | 6.337 | 6.351 | 6.310 | 6.480 | 34,907,427 | 6.3853 | 0.76% |
| 2020-04-17 | 0 | 9.270 | 9.250 | 9.270 | 9.190 | 9.410 | 26,277,590 | 244,736,899 | 9.3135 | 6.290 | 6.276 | 6.290 | 6.236 | 6.385 | 38,727,890 | 6.3194 | 2.09% |
| 2020-04-16 | 0 | 9.080 | 9.080 | 9.090 | 8.940 | 9.310 | 26,031,055 | 237,319,292 | 9.1168 | 6.161 | 6.161 | 6.168 | 6.066 | 6.317 | 38,364,547 | 6.1859 | 0.89% |
| 2020-04-15 | 0 | 9.000 | 9.000 | 9.010 | 8.970 | 9.400 | 29,086,946 | 265,794,205 | 9.1379 | 6.107 | 6.107 | 6.113 | 6.086 | 6.378 | 42,868,316 | 6.2002 | -3.54% |
| 2020-04-14 | 0 | 9.330 | 9.320 | 9.330 | 9.150 | 9.490 | 27,157,607 | 254,810,872 | 9.3827 | 6.331 | 6.324 | 6.331 | 6.208 | 6.439 | 40,024,858 | 6.3663 | 1.74% |
| 2020-04-09 | 0 | 9.170 | 9.150 | 9.170 | 9.050 | 9.330 | 23,836,300 | 219,271,601 | 9.1991 | 6.222 | 6.208 | 6.222 | 6.141 | 6.331 | 35,129,919 | 6.2417 | 1.89% |
| 2020-04-08 | 0 | 9.000 | 8.990 | 9.000 | 8.940 | 9.210 | 29,173,620 | 264,207,928 | 9.0564 | 6.107 | 6.100 | 6.107 | 6.066 | 6.249 | 42,996,056 | 6.1449 | -1.64% |
| 2020-04-07 | 0 | 9.150 | 9.150 | 9.160 | 8.510 | 9.200 | 63,948,702 | 573,490,550 | 8.9680 | 6.208 | 6.208 | 6.215 | 5.774 | 6.242 | 94,247,542 | 6.0849 | 7.90% |
| 2020-04-06 | 0 | 8.480 | 8.470 | 8.490 | 8.140 | 8.500 | 19,263,738 | 160,664,878 | 8.3403 | 5.754 | 5.747 | 5.761 | 5.523 | 5.767 | 28,390,881 | 5.6590 | 2.17% |
| 2020-04-03 | 0 | 8.300 | 8.300 | 8.310 | 8.180 | 8.350 | 12,447,516 | 102,931,327 | 8.2692 | 5.632 | 5.632 | 5.638 | 5.550 | 5.666 | 18,345,138 | 5.6108 | -1.19% |
| 2020-04-02 | 0 | 8.400 | 8.390 | 8.400 | 8.100 | 8.400 | 14,369,336 | 118,835,762 | 8.2701 | 5.700 | 5.693 | 5.700 | 5.496 | 5.700 | 21,177,515 | 5.6114 | 1.45% |
| 2020-04-01 | 0 | 8.280 | 8.270 | 8.280 | 8.200 | 8.620 | 37,575,627 | 315,492,272 | 8.3962 | 5.618 | 5.611 | 5.618 | 5.564 | 5.849 | 55,378,927 | 5.6970 | -2.24% |
| 2020-03-31 | 0 | 8.470 | 8.470 | 8.480 | 8.330 | 8.570 | 35,766,499 | 303,345,463 | 8.4813 | 5.747 | 5.747 | 5.754 | 5.652 | 5.815 | 52,712,636 | 5.7547 | 2.79% |
| 2020-03-30 | 0 | 8.240 | 8.240 | 8.250 | 8.080 | 8.450 | 25,445,725 | 211,228,550 | 8.3011 | 5.591 | 5.591 | 5.598 | 5.482 | 5.733 | 37,501,888 | 5.6325 | -0.24% |
| 2020-03-27 | 0 | 8.260 | 8.260 | 8.270 | 8.210 | 8.450 | 44,453,730 | 368,482,421 | 8.2891 | 5.605 | 5.605 | 5.611 | 5.571 | 5.733 | 65,515,869 | 5.6243 | 0.61% |
| 2020-03-26 | 0 | 8.210 | 8.210 | 8.220 | 8.090 | 8.420 | 35,302,608 | 292,022,957 | 8.2720 | 5.571 | 5.571 | 5.577 | 5.489 | 5.713 | 52,028,954 | 5.6127 | 0.12% |
| 2020-03-25 | 0 | 8.200 | 8.200 | 8.220 | 7.980 | 8.570 | 85,670,927 | 700,229,094 | 8.1735 | 5.564 | 5.564 | 5.577 | 5.415 | 5.815 | 126,261,739 | 5.5459 | 1.23% |
| 2020-03-24 | 0 | 8.100 | 8.090 | 8.100 | 7.800 | 8.180 | 76,007,546 | 605,820,649 | 7.9705 | 5.496 | 5.489 | 5.496 | 5.292 | 5.550 | 112,019,856 | 5.4082 | 8.00% |
| 2020-03-23 | 0 | 7.500 | 7.500 | 7.510 | 6.880 | 7.750 | 88,189,199 | 659,009,711 | 7.4727 | 5.089 | 5.089 | 5.096 | 4.668 | 5.259 | 129,973,166 | 5.0704 | 1.35% |
| 2020-03-20 | 0 | 7.400 | 7.400 | 7.420 | 6.780 | 7.530 | 81,917,591 | 590,450,620 | 7.2079 | 5.021 | 5.021 | 5.035 | 4.600 | 5.109 | 120,730,076 | 4.8907 | 10.78% |
| 2020-03-19 | 0 | 6.680 | 6.680 | 6.690 | 6.380 | 7.080 | 94,178,169 | 627,817,420 | 6.6663 | 4.533 | 4.533 | 4.539 | 4.329 | 4.804 | 138,799,705 | 4.5232 | -4.57% |
| 2020-03-18 | 0 | 7.000 | 7.000 | 7.010 | 6.980 | 7.800 | 86,212,838 | 639,619,917 | 7.4191 | 4.750 | 4.750 | 4.756 | 4.736 | 5.292 | 127,060,407 | 5.0340 | -6.29% |
| 2020-03-17 | 0 | 7.470 | 7.470 | 7.480 | 7.210 | 7.850 | 65,942,453 | 495,027,415 | 7.5070 | 5.069 | 5.069 | 5.075 | 4.892 | 5.326 | 97,185,931 | 5.0936 | -2.99% |
| 2020-03-16 | 0 | 7.700 | 7.700 | 7.710 | 7.500 | 8.140 | 62,336,153 | 489,554,370 | 7.8535 | 5.225 | 5.225 | 5.231 | 5.089 | 5.523 | 91,870,969 | 5.3287 | -6.78% |
| 2020-03-13 | 0 | 8.260 | 8.260 | 8.270 | 7.660 | 8.340 | 73,247,417 | 586,842,574 | 8.0118 | 5.605 | 5.605 | 5.611 | 5.197 | 5.659 | 107,951,981 | 5.4361 | -1.55% |
| 2020-03-12 | 0 | 8.390 | 8.390 | 8.400 | 8.320 | 8.670 | 54,825,932 | 464,986,879 | 8.4811 | 5.693 | 5.693 | 5.700 | 5.645 | 5.883 | 80,802,412 | 5.7546 | -4.44% |
| 2020-03-11 | 0 | 8.780 | 8.770 | 8.780 | 8.730 | 9.060 | 37,519,401 | 332,887,250 | 8.8724 | 5.957 | 5.951 | 5.957 | 5.923 | 6.147 | 55,296,061 | 6.0201 | -1.79% |
| 2020-03-10 | 0 | 8.940 | 8.940 | 8.950 | 8.550 | 9.260 | 61,854,755 | 553,079,013 | 8.9416 | 6.066 | 6.066 | 6.073 | 5.801 | 6.283 | 91,161,485 | 6.0670 | 1.25% |
| 2020-03-09 | 0 | 8.830 | 8.830 | 8.840 | 8.830 | 9.410 | 101,629,772 | 920,588,875 | 9.0583 | 5.991 | 5.991 | 5.998 | 5.991 | 6.385 | 149,781,871 | 6.1462 | -8.02% |
| 2020-03-06 | 0 | 9.600 | 9.590 | 9.600 | 9.580 | 9.850 | 35,313,792 | 341,104,539 | 9.6592 | 6.514 | 6.507 | 6.514 | 6.500 | 6.683 | 52,045,437 | 6.5540 | -3.03% |
| 2020-03-05 | 0 | 9.900 | 9.900 | 9.920 | 9.780 | 10.02 | 58,006,261 | 575,260,823 | 9.9172 | 6.717 | 6.717 | 6.731 | 6.636 | 6.799 | 85,489,578 | 6.7290 | 1.75% |
| 2020-03-04 | 0 | 9.730 | 9.730 | 9.760 | 9.610 | 9.890 | 38,092,644 | 372,011,448 | 9.7660 | 6.602 | 6.602 | 6.622 | 6.521 | 6.711 | 56,140,906 | 6.6264 | 0.31% |
| 2020-03-03 | 0 | 9.700 | 9.700 | 9.710 | 9.660 | 10.18 | 57,373,528 | 564,170,155 | 9.8333 | 6.582 | 6.582 | 6.588 | 6.554 | 6.907 | 84,557,057 | 6.6721 | -2.32% |
| 2020-03-02 | 0 | 9.930 | 9.930 | 9.940 | 9.060 | 10.10 | 119,320,651 | 1,171,359,476 | 9.8169 | 6.738 | 6.738 | 6.744 | 6.147 | 6.853 | 175,854,674 | 6.6610 | 10.21% |
| 2020-02-28 | 0 | 9.010 | 9.010 | 9.020 | 8.960 | 9.500 | 57,133,354 | 521,468,234 | 9.1272 | 6.113 | 6.113 | 6.120 | 6.080 | 6.446 | 84,203,088 | 6.1930 | -2.80% |
| 2020-02-27 | 0 | 9.270 | 9.270 | 9.280 | 8.800 | 9.320 | 57,616,558 | 527,641,849 | 9.1578 | 6.290 | 6.290 | 6.297 | 5.971 | 6.324 | 84,915,234 | 6.2137 | 4.86% |
| 2020-02-26 | 0 | 8.840 | 8.840 | 8.870 | 8.380 | 9.120 | 49,191,646 | 436,961,423 | 8.8828 | 5.998 | 5.998 | 6.018 | 5.686 | 6.188 | 72,498,606 | 6.0272 | 2.79% |
| 2020-02-25 | 0 | 8.600 | 8.600 | 8.620 | 8.440 | 8.770 | 32,130,150 | 275,801,565 | 8.5839 | 5.835 | 5.835 | 5.849 | 5.727 | 5.951 | 47,353,388 | 5.8243 | -1.49% |
| 2020-02-24 | 0 | 8.730 | 8.730 | 8.750 | 8.630 | 8.970 | 38,082,006 | 334,332,772 | 8.7793 | 5.923 | 5.923 | 5.937 | 5.856 | 6.086 | 56,125,228 | 5.9569 | -2.13% |
| 2020-02-21 | 0 | 8.920 | 8.920 | 8.940 | 8.910 | 9.110 | 22,594,450 | 202,866,544 | 8.9786 | 6.052 | 6.052 | 6.066 | 6.046 | 6.181 | 33,299,681 | 6.0921 | -1.00% |
| 2020-02-20 | 0 | 9.010 | 9.010 | 9.040 | 8.980 | 9.200 | 24,737,409 | 223,810,719 | 9.0475 | 6.113 | 6.113 | 6.134 | 6.093 | 6.242 | 36,457,972 | 6.1389 | -1.10% |
| 2020-02-19 | 0 | 9.110 | 9.100 | 9.110 | 8.900 | 9.270 | 33,356,185 | 305,834,170 | 9.1687 | 6.181 | 6.175 | 6.181 | 6.039 | 6.290 | 49,160,317 | 6.2212 | 2.47% |
| 2020-02-18 | 0 | 8.890 | 8.880 | 8.890 | 8.880 | 9.260 | 36,621,450 | 329,693,448 | 9.0027 | 6.032 | 6.025 | 6.032 | 6.025 | 6.283 | 53,972,662 | 6.1085 | -3.89% |
| 2020-02-17 | 0 | 9.250 | 9.250 | 9.260 | 8.990 | 9.310 | 46,697,525 | 428,361,988 | 9.1731 | 6.276 | 6.276 | 6.283 | 6.100 | 6.317 | 68,822,773 | 6.2241 | 2.55% |
| 2020-02-14 | 0 | 9.020 | 9.020 | 9.030 | 8.680 | 9.030 | 44,730,634 | 398,866,091 | 8.9171 | 6.120 | 6.120 | 6.127 | 5.890 | 6.127 | 65,923,970 | 6.0504 | 4.04% |
| 2020-02-13 | 0 | 8.670 | 8.670 | 8.680 | 8.500 | 8.760 | 34,591,246 | 300,496,974 | 8.6871 | 5.883 | 5.883 | 5.890 | 5.767 | 5.944 | 50,980,549 | 5.8943 | 1.76% |
| 2020-02-12 | 0 | 8.520 | 8.520 | 8.530 | 8.420 | 8.610 | 27,379,492 | 233,554,403 | 8.5303 | 5.781 | 5.781 | 5.788 | 5.713 | 5.842 | 40,351,872 | 5.7879 | 0.71% |
| 2020-02-11 | 0 | 8.460 | 8.450 | 8.460 | 8.330 | 8.570 | 27,257,651 | 230,335,269 | 8.4503 | 5.740 | 5.733 | 5.740 | 5.652 | 5.815 | 40,172,303 | 5.7337 | 0.83% |
| 2020-02-10 | 0 | 8.390 | 8.380 | 8.390 | 7.760 | 8.400 | 47,546,000 | 393,501,697 | 8.2762 | 5.693 | 5.686 | 5.693 | 5.265 | 5.700 | 70,073,254 | 5.6156 | 6.07% |
| 2020-02-07 | 0 | 7.910 | 7.910 | 7.920 | 7.830 | 8.080 | 24,498,298 | 194,286,787 | 7.9306 | 5.367 | 5.367 | 5.374 | 5.313 | 5.482 | 36,105,571 | 5.3811 | -1.49% |
| 2020-02-06 | 0 | 8.030 | 8.010 | 8.030 | 7.820 | 8.130 | 27,677,435 | 221,823,640 | 8.0146 | 5.449 | 5.435 | 5.449 | 5.306 | 5.516 | 40,790,980 | 5.4381 | 1.77% |
| 2020-02-05 | 0 | 7.890 | 7.890 | 7.900 | 7.810 | 8.140 | 37,948,587 | 302,254,453 | 7.9648 | 5.354 | 5.354 | 5.360 | 5.299 | 5.523 | 55,928,595 | 5.4043 | -0.50% |
| 2020-02-04 | 0 | 7.930 | 7.920 | 7.930 | 7.690 | 7.990 | 46,542,408 | 367,380,649 | 7.8935 | 5.381 | 5.374 | 5.381 | 5.218 | 5.421 | 68,594,161 | 5.3559 | 3.39% |
| 2020-02-03 | 0 | 7.670 | 7.650 | 7.670 | 7.280 | 7.740 | 61,191,345 | 464,394,152 | 7.5892 | 5.204 | 5.191 | 5.204 | 4.940 | 5.252 | 90,183,752 | 5.1494 | 2.13% |
| 2020-01-31 | 0 | 7.510 | 7.510 | 7.520 | 7.510 | 7.900 | 34,626,993 | 263,671,049 | 7.6146 | 5.096 | 5.096 | 5.102 | 5.096 | 5.360 | 51,033,233 | 5.1667 | -3.10% |
| 2020-01-30 | 0 | 7.750 | 7.740 | 7.750 | 7.690 | 8.150 | 33,807,850 | 263,954,986 | 7.8075 | 5.259 | 5.252 | 5.259 | 5.218 | 5.530 | 49,825,981 | 5.2975 | -3.85% |
| 2020-01-29 | 0 | 8.060 | 8.050 | 8.060 | 8.040 | 8.260 | 29,596,440 | 240,094,031 | 8.1123 | 5.469 | 5.462 | 5.469 | 5.455 | 5.605 | 43,619,208 | 5.5043 | -5.62% |
| 2020-01-24 | 0 | 8.540 | 8.530 | 8.540 | 8.440 | 8.570 | 5,999,402 | 51,075,147 | 8.5134 | 5.795 | 5.788 | 5.795 | 5.727 | 5.815 | 8,841,914 | 5.7765 | -0.35% |
| 2020-01-23 | 0 | 8.570 | 8.560 | 8.570 | 8.340 | 8.740 | 33,373,123 | 284,027,722 | 8.5107 | 5.815 | 5.808 | 5.815 | 5.659 | 5.930 | 49,185,280 | 5.7746 | -3.49% |
| 2020-01-22 | 0 | 8.880 | 8.860 | 8.880 | 8.600 | 8.940 | 25,776,551 | 227,320,172 | 8.8189 | 6.025 | 6.012 | 6.025 | 5.835 | 6.066 | 37,989,459 | 5.9838 | 1.60% |
| 2020-01-21 | 0 | 8.740 | 8.740 | 8.750 | 8.730 | 9.240 | 45,494,220 | 404,298,109 | 8.8868 | 5.930 | 5.930 | 5.937 | 5.923 | 6.270 | 67,049,343 | 6.0299 | -6.02% |
| 2020-01-20 | 0 | 9.300 | 9.300 | 9.310 | 9.300 | 9.560 | 26,852,870 | 252,755,063 | 9.4126 | 6.310 | 6.310 | 6.317 | 6.310 | 6.487 | 39,575,737 | 6.3866 | -1.38% |
| 2020-01-17 | 0 | 9.430 | 9.420 | 9.430 | 9.010 | 9.430 | 43,915,802 | 405,722,264 | 9.2386 | 6.398 | 6.392 | 6.398 | 6.113 | 6.398 | 64,723,072 | 6.2686 | 3.74% |
| 2020-01-16 | 0 | 9.090 | 9.070 | 9.090 | 8.950 | 9.100 | 25,565,849 | 231,327,480 | 9.0483 | 6.168 | 6.154 | 6.168 | 6.073 | 6.175 | 37,678,926 | 6.1394 | 0.22% |
| 2020-01-15 | 0 | 9.070 | 9.060 | 9.070 | 8.960 | 9.100 | 42,509,435 | 384,057,473 | 9.0346 | 6.154 | 6.147 | 6.154 | 6.080 | 6.175 | 62,650,369 | 6.1302 | 1.00% |
| 2020-01-14 | 0 | 8.980 | 8.980 | 8.990 | 8.770 | 9.000 | 31,385,701 | 280,585,901 | 8.9399 | 6.093 | 6.093 | 6.100 | 5.951 | 6.107 | 46,256,219 | 6.0659 | 2.05% |
| 2020-01-13 | 0 | 8.800 | 8.800 | 8.810 | 8.730 | 9.050 | 39,670,138 | 349,991,912 | 8.8226 | 5.971 | 5.971 | 5.978 | 5.923 | 6.141 | 58,465,816 | 5.9863 | -1.68% |
| 2020-01-10 | 0 | 8.950 | 8.940 | 8.950 | 8.850 | 9.010 | 20,832,040 | 186,104,348 | 8.9336 | 6.073 | 6.066 | 6.073 | 6.005 | 6.113 | 30,702,243 | 6.0616 | -0.56% |
| 2020-01-09 | 0 | 9.000 | 8.990 | 9.000 | 8.830 | 9.080 | 30,102,044 | 268,725,488 | 8.9272 | 6.107 | 6.100 | 6.107 | 5.991 | 6.161 | 44,364,367 | 6.0572 | 2.62% |
| 2020-01-08 | 0 | 8.770 | 8.770 | 8.780 | 8.730 | 8.950 | 38,085,170 | 336,317,187 | 8.8307 | 5.951 | 5.951 | 5.957 | 5.923 | 6.073 | 56,129,891 | 5.9918 | -2.45% |
| 2020-01-07 | 0 | 8.990 | 8.980 | 8.990 | 8.940 | 9.140 | 36,759,980 | 331,318,045 | 9.0130 | 6.100 | 6.093 | 6.100 | 6.066 | 6.202 | 54,176,827 | 6.1155 | 0.90% |
| 2020-01-06 | 0 | 8.910 | 8.900 | 8.910 | 8.770 | 9.010 | 28,281,662 | 252,103,921 | 8.9140 | 6.046 | 6.039 | 6.046 | 5.951 | 6.113 | 41,681,489 | 6.0483 | 0.45% |
| 2020-01-03 | 0 | 8.870 | 8.860 | 8.870 | 8.780 | 9.050 | 30,748,478 | 273,144,765 | 8.8832 | 6.018 | 6.012 | 6.018 | 5.957 | 6.141 | 45,317,081 | 6.0274 | -1.44% |
| 2020-01-02 | 0 | 9.000 | 8.990 | 9.000 | 8.740 | 9.120 | 49,464,568 | 445,322,584 | 9.0029 | 6.107 | 6.100 | 6.107 | 5.930 | 6.188 | 72,900,838 | 6.1086 | 3.45% |
| 2019-12-31 | 0 | 8.700 | 8.690 | 8.700 | 8.440 | 8.730 | 26,297,478 | 226,363,727 | 8.6078 | 5.903 | 5.896 | 5.903 | 5.727 | 5.923 | 38,757,201 | 5.8406 | 2.11% |
| 2019-12-30 | 0 | 8.520 | 8.520 | 8.530 | 8.140 | 8.610 | 58,307,969 | 495,849,965 | 8.5040 | 5.781 | 5.781 | 5.788 | 5.523 | 5.842 | 85,934,235 | 5.7701 | 4.93% |
| 2019-12-27 | 0 | 8.120 | 8.120 | 8.130 | 7.940 | 8.200 | 41,229,222 | 334,417,624 | 8.1112 | 5.510 | 5.510 | 5.516 | 5.387 | 5.564 | 60,763,592 | 5.5036 | 3.57% |
| 2019-12-24 | 0 | 7.840 | 7.840 | 7.870 | 7.730 | 7.900 | 14,992,260 | 117,799,972 | 7.8574 | 5.320 | 5.320 | 5.340 | 5.245 | 5.360 | 22,095,580 | 5.3314 | 0.64% |
| 2019-12-23 | 0 | 7.790 | 7.760 | 7.790 | 7.580 | 7.860 | 32,209,157 | 250,403,708 | 7.7743 | 5.286 | 5.265 | 5.286 | 5.143 | 5.333 | 47,469,828 | 5.2750 | 1.70% |
| 2019-12-20 | 0 | 7.660 | 7.650 | 7.660 | 7.580 | 7.730 | 29,093,832 | 222,606,478 | 7.6513 | 5.197 | 5.191 | 5.197 | 5.143 | 5.245 | 42,878,465 | 5.1916 | 0.13% |
| 2019-12-19 | 0 | 7.650 | 7.640 | 7.650 | 7.600 | 7.810 | 19,284,254 | 147,720,485 | 7.6602 | 5.191 | 5.184 | 5.191 | 5.157 | 5.299 | 28,421,117 | 5.1976 | -1.92% |
| 2019-12-18 | 0 | 7.800 | 7.780 | 7.800 | 7.730 | 7.840 | 17,728,044 | 137,933,719 | 7.7805 | 5.292 | 5.279 | 5.292 | 5.245 | 5.320 | 26,127,576 | 5.2792 | 0.13% |
| 2019-12-17 | 0 | 7.790 | 7.780 | 7.790 | 7.730 | 7.870 | 25,149,708 | 195,848,224 | 7.7873 | 5.286 | 5.279 | 5.286 | 5.245 | 5.340 | 37,065,618 | 5.2838 | -0.13% |
| 2019-12-16 | 0 | 7.800 | 7.790 | 7.800 | 7.580 | 7.840 | 35,446,530 | 274,796,670 | 7.7524 | 5.292 | 5.286 | 5.292 | 5.143 | 5.320 | 52,241,066 | 5.2602 | 1.96% |
| 2019-12-13 | 0 | 7.650 | 7.650 | 7.660 | 7.580 | 7.710 | 31,548,791 | 241,530,310 | 7.6558 | 5.191 | 5.191 | 5.197 | 5.143 | 5.231 | 46,496,581 | 5.1946 | 1.06% |
| 2019-12-12 | 0 | 7.570 | 7.570 | 7.580 | 7.560 | 7.770 | 32,229,008 | 246,366,529 | 7.6442 | 5.136 | 5.136 | 5.143 | 5.130 | 5.272 | 47,499,085 | 5.1868 | 0.13% |
| 2019-12-11 | 0 | 7.560 | 7.550 | 7.560 | 7.390 | 7.640 | 24,089,407 | 181,923,712 | 7.5520 | 5.130 | 5.123 | 5.130 | 5.014 | 5.184 | 35,502,947 | 5.1242 | 1.61% |
| 2019-12-10 | 0 | 7.440 | 7.430 | 7.440 | 7.330 | 7.460 | 21,224,251 | 157,057,679 | 7.3999 | 5.048 | 5.041 | 5.048 | 4.974 | 5.062 | 31,280,283 | 5.0210 | 0.81% |
| 2019-12-09 | 0 | 7.380 | 7.380 | 7.390 | 7.370 | 7.550 | 37,872,023 | 281,507,484 | 7.4331 | 5.007 | 5.007 | 5.014 | 5.001 | 5.123 | 55,815,755 | 5.0435 | -0.27% |
| 2019-12-06 | 0 | 7.400 | 7.390 | 7.400 | 7.310 | 7.530 | 79,938,957 | 590,502,764 | 7.3869 | 5.021 | 5.014 | 5.021 | 4.960 | 5.109 | 117,813,967 | 5.0122 | -0.27% |
| 2019-12-05 | 0 | 7.420 | 7.410 | 7.420 | 7.300 | 7.500 | 32,180,468 | 238,643,570 | 7.4158 | 5.035 | 5.028 | 5.035 | 4.953 | 5.089 | 47,427,546 | 5.0318 | 0.27% |
| 2019-12-04 | 0 | 7.400 | 7.400 | 7.410 | 7.350 | 7.600 | 27,962,334 | 208,083,291 | 7.4416 | 5.021 | 5.021 | 5.028 | 4.987 | 5.157 | 41,210,864 | 5.0492 | -2.89% |
| 2019-12-03 | 0 | 7.620 | 7.610 | 7.620 | 7.430 | 7.630 | 28,979,400 | 219,170,481 | 7.5630 | 5.170 | 5.164 | 5.170 | 5.041 | 5.177 | 42,709,815 | 5.1316 | -0.91% |
| 2019-12-02 | 0 | 7.690 | 7.680 | 7.690 | 7.600 | 7.740 | 28,427,900 | 218,183,833 | 7.6750 | 5.218 | 5.211 | 5.218 | 5.157 | 5.252 | 41,897,015 | 5.2076 | 1.72% |
| 2019-11-29 | 0 | 7.560 | 7.550 | 7.560 | 7.500 | 7.740 | 28,153,025 | 213,038,913 | 7.5672 | 5.130 | 5.123 | 5.130 | 5.089 | 5.252 | 41,491,904 | 5.1345 | -2.83% |
| 2019-11-28 | 0 | 7.780 | 7.780 | 7.790 | 7.710 | 7.920 | 17,438,651 | 135,939,658 | 7.7953 | 5.279 | 5.279 | 5.286 | 5.231 | 5.374 | 25,701,069 | 5.2893 | -0.26% |
| 2019-11-27 | 0 | 7.800 | 7.790 | 7.800 | 7.760 | 7.930 | 19,880,876 | 155,410,634 | 7.8171 | 5.292 | 5.286 | 5.292 | 5.265 | 5.381 | 29,300,418 | 5.3040 | -0.38% |
| 2019-11-26 | 0 | 7.830 | 7.810 | 7.830 | 7.750 | 7.980 | 41,996,071 | 329,380,795 | 7.8431 | 5.313 | 5.299 | 5.313 | 5.259 | 5.415 | 61,893,774 | 5.3217 | -0.38% |
| 2019-11-25 | 0 | 7.860 | 7.850 | 7.860 | 7.420 | 7.880 | 70,967,964 | 547,814,743 | 7.7192 | 5.333 | 5.326 | 5.333 | 5.035 | 5.347 | 104,592,525 | 5.2376 | 6.22% |
| 2019-11-22 | 0 | 7.400 | 7.390 | 7.400 | 7.220 | 7.590 | 48,693,047 | 363,029,298 | 7.4555 | 5.021 | 5.014 | 5.021 | 4.899 | 5.150 | 71,763,771 | 5.0587 | 2.07% |
| 2019-11-21 | 0 | 7.250 | 7.240 | 7.250 | 7.100 | 7.350 | 24,809,562 | 179,561,776 | 7.2376 | 4.919 | 4.912 | 4.919 | 4.817 | 4.987 | 36,564,311 | 4.9108 | 0.83% |
| 2019-11-20 | 0 | 7.190 | 7.190 | 7.200 | 7.140 | 7.310 | 22,881,506 | 165,469,968 | 7.2316 | 4.879 | 4.879 | 4.885 | 4.845 | 4.960 | 33,722,744 | 4.9068 | 0.14% |
| 2019-11-19 | 0 | 7.180 | 7.180 | 7.190 | 7.010 | 7.240 | 25,039,770 | 179,113,766 | 7.1532 | 4.872 | 4.872 | 4.879 | 4.756 | 4.912 | 36,903,592 | 4.8536 | 1.99% |
| 2019-11-18 | 0 | 7.040 | 7.040 | 7.050 | 6.860 | 7.100 | 16,423,468 | 115,320,563 | 7.0217 | 4.777 | 4.777 | 4.784 | 4.655 | 4.817 | 24,204,893 | 4.7643 | 1.88% |
| 2019-11-15 | 0 | 6.910 | 6.910 | 6.920 | 6.880 | 7.060 | 11,979,059 | 83,118,519 | 6.9387 | 4.689 | 4.689 | 4.695 | 4.668 | 4.790 | 17,654,727 | 4.7080 | -1.00% |
| 2019-11-14 | 0 | 6.980 | 6.970 | 6.980 | 6.920 | 7.160 | 24,342,217 | 170,499,128 | 7.0043 | 4.736 | 4.729 | 4.736 | 4.695 | 4.858 | 35,875,539 | 4.7525 | -0.71% |
| 2019-11-13 | 0 | 7.030 | 7.020 | 7.030 | 7.010 | 7.130 | 25,536,900 | 179,847,882 | 7.0427 | 4.770 | 4.763 | 4.770 | 4.756 | 4.838 | 37,636,261 | 4.7786 | -2.50% |
| 2019-11-12 | 0 | 7.210 | 7.200 | 7.210 | 7.070 | 7.240 | 21,764,978 | 156,431,295 | 7.1873 | 4.892 | 4.885 | 4.892 | 4.797 | 4.912 | 32,077,206 | 4.8767 | 0.84% |
| 2019-11-11 | 0 | 7.150 | 7.140 | 7.150 | 7.110 | 7.340 | 34,523,399 | 248,200,683 | 7.1893 | 4.851 | 4.845 | 4.851 | 4.824 | 4.980 | 50,880,556 | 4.8781 | -3.38% |
| 2019-11-08 | 0 | 7.400 | 7.390 | 7.400 | 7.310 | 7.440 | 23,821,544 | 176,021,305 | 7.3892 | 5.021 | 5.014 | 5.021 | 4.960 | 5.048 | 35,108,171 | 5.0137 | 0.68% |
| 2019-11-07 | 0 | 7.350 | 7.340 | 7.350 | 7.210 | 7.380 | 23,948,994 | 175,414,247 | 7.3245 | 4.987 | 4.980 | 4.987 | 4.892 | 5.007 | 35,296,007 | 4.9698 | 0.82% |
| 2019-11-06 | 0 | 7.290 | 7.270 | 7.290 | 7.200 | 7.340 | 22,883,333 | 166,855,697 | 7.2916 | 4.946 | 4.933 | 4.946 | 4.885 | 4.980 | 33,725,437 | 4.9475 | 0.83% |
| 2019-11-05 | 0 | 7.230 | 7.220 | 7.230 | 7.120 | 7.260 | 24,203,431 | 174,590,469 | 7.2135 | 4.906 | 4.899 | 4.906 | 4.831 | 4.926 | 35,670,996 | 4.8945 | 0.56% |
| 2019-11-04 | 0 | 7.190 | 7.180 | 7.190 | 6.900 | 7.200 | 40,221,089 | 287,304,412 | 7.1431 | 4.879 | 4.872 | 4.879 | 4.682 | 4.885 | 59,277,807 | 4.8467 | 4.35% |
| 2019-11-01 | 0 | 6.890 | 6.890 | 6.900 | 6.720 | 6.920 | 33,418,802 | 229,199,202 | 6.8584 | 4.675 | 4.675 | 4.682 | 4.560 | 4.695 | 49,252,602 | 4.6535 | 4.08% |
| 2019-10-31 | 0 | 6.620 | 6.620 | 6.630 | 6.570 | 6.740 | 25,128,668 | 166,431,218 | 6.6232 | 4.492 | 4.492 | 4.499 | 4.458 | 4.573 | 37,034,609 | 4.4939 | -0.60% |
| 2019-10-30 | 0 | 6.660 | 6.640 | 6.660 | 6.620 | 6.740 | 22,993,792 | 153,264,576 | 6.6655 | 4.519 | 4.505 | 4.519 | 4.492 | 4.573 | 33,888,231 | 4.5226 | -1.19% |
| 2019-10-29 | 0 | 6.740 | 6.740 | 6.750 | 6.720 | 6.870 | 22,426,560 | 151,803,255 | 6.7689 | 4.573 | 4.573 | 4.580 | 4.560 | 4.661 | 33,052,245 | 4.5928 | -0.44% |
| 2019-10-28 | 0 | 6.770 | 6.760 | 6.770 | 6.710 | 6.890 | 17,469,176 | 118,374,351 | 6.7762 | 4.594 | 4.587 | 4.594 | 4.553 | 4.675 | 25,746,057 | 4.5978 | -0.44% |
| 2019-10-25 | 0 | 6.800 | 6.800 | 6.810 | 6.780 | 6.860 | 20,687,620 | 140,750,990 | 6.8036 | 4.614 | 4.614 | 4.621 | 4.600 | 4.655 | 30,489,397 | 4.6164 | -1.73% |
| 2019-10-24 | 0 | 6.920 | 6.910 | 6.920 | 6.840 | 6.920 | 15,292,752 | 105,139,165 | 6.8751 | 4.695 | 4.689 | 4.695 | 4.641 | 4.695 | 22,538,445 | 4.6649 | 1.02% |
| 2019-10-23 | 0 | 6.850 | 6.850 | 6.860 | 6.830 | 6.940 | 20,977,550 | 144,249,412 | 6.8764 | 4.648 | 4.648 | 4.655 | 4.634 | 4.709 | 30,916,695 | 4.6657 | 0.44% |
| 2019-10-22 | 0 | 6.820 | 6.820 | 6.830 | 6.790 | 6.910 | 16,131,523 | 110,063,671 | 6.8229 | 4.627 | 4.627 | 4.634 | 4.607 | 4.689 | 23,774,625 | 4.6295 | -0.58% |
| 2019-10-21 | 0 | 6.860 | 6.850 | 6.860 | 6.760 | 6.910 | 17,874,194 | 121,914,940 | 6.8207 | 4.655 | 4.648 | 4.655 | 4.587 | 4.689 | 26,342,972 | 4.6280 | -0.29% |
| 2019-10-18 | 0 | 6.880 | 6.870 | 6.880 | 6.850 | 7.020 | 22,714,983 | 156,799,382 | 6.9029 | 4.668 | 4.661 | 4.668 | 4.648 | 4.763 | 33,477,323 | 4.6837 | -1.43% |
| 2019-10-17 | 0 | 6.980 | 6.970 | 6.980 | 6.870 | 7.050 | 23,505,850 | 163,532,993 | 6.9571 | 4.736 | 4.729 | 4.736 | 4.661 | 4.784 | 34,642,902 | 4.7205 | -0.29% |
| 2019-10-16 | 0 | 7.000 | 6.990 | 7.000 | 6.920 | 7.030 | 15,961,643 | 111,386,820 | 6.9784 | 4.750 | 4.743 | 4.750 | 4.695 | 4.770 | 23,524,256 | 4.7350 | 0.72% |
| 2019-10-15 | 0 | 6.950 | 6.940 | 6.950 | 6.890 | 7.120 | 21,943,549 | 152,581,260 | 6.9534 | 4.716 | 4.709 | 4.716 | 4.675 | 4.831 | 32,340,384 | 4.7180 | -1.84% |
| 2019-10-14 | 0 | 7.080 | 7.070 | 7.080 | 7.050 | 7.200 | 20,277,050 | 143,800,581 | 7.0918 | 4.804 | 4.797 | 4.804 | 4.784 | 4.885 | 29,884,299 | 4.8119 | -0.42% |
| 2019-10-11 | 0 | 7.110 | 7.100 | 7.110 | 6.940 | 7.180 | 33,687,365 | 239,831,462 | 7.1193 | 4.824 | 4.817 | 4.824 | 4.709 | 4.872 | 49,648,410 | 4.8306 | 3.64% |
| 2019-10-10 | 0 | 6.860 | 6.850 | 6.860 | 6.780 | 6.980 | 18,727,257 | 128,979,398 | 6.8873 | 4.655 | 4.648 | 4.655 | 4.600 | 4.736 | 27,600,215 | 4.6731 | 0.73% |
| 2019-10-09 | 0 | 6.810 | 6.810 | 6.820 | 6.780 | 6.900 | 18,155,222 | 123,775,895 | 6.8176 | 4.621 | 4.621 | 4.627 | 4.600 | 4.682 | 26,757,151 | 4.6259 | -0.29% |
| 2019-10-08 | 0 | 6.830 | 6.820 | 6.840 | 6.800 | 7.050 | 22,134,278 | 152,889,235 | 6.9074 | 4.634 | 4.627 | 4.641 | 4.614 | 4.784 | 32,621,480 | 4.6868 | -0.44% |
| 2019-10-04 | 0 | 6.860 | 6.850 | 6.860 | 6.770 | 6.890 | 17,028,515 | 116,176,225 | 6.8225 | 4.655 | 4.648 | 4.655 | 4.594 | 4.675 | 25,096,611 | 4.6292 | 0.29% |
| 2019-10-03 | 0 | 6.840 | 6.830 | 6.840 | 6.780 | 6.940 | 24,001,012 | 164,483,555 | 6.8532 | 4.641 | 4.634 | 4.641 | 4.600 | 4.709 | 35,372,671 | 4.6500 | -1.87% |
| 2019-10-02 | 0 | 6.970 | 6.960 | 6.970 | 6.910 | 7.050 | 12,702,450 | 88,634,754 | 6.9778 | 4.729 | 4.722 | 4.729 | 4.689 | 4.784 | 18,720,860 | 4.7345 | -0.99% |
| 2019-09-30 | 0 | 7.040 | 7.030 | 7.040 | 6.900 | 7.100 | 16,021,700 | 112,879,590 | 7.0454 | 4.777 | 4.770 | 4.777 | 4.682 | 4.817 | 23,612,768 | 4.7804 | 0.57% |
| 2019-09-27 | 0 | 7.000 | 6.990 | 7.000 | 6.930 | 7.120 | 14,216,669 | 99,471,261 | 6.9968 | 4.750 | 4.743 | 4.750 | 4.702 | 4.831 | 20,952,515 | 4.7475 | -1.41% |
| 2019-09-26 | 0 | 7.100 | 7.090 | 7.100 | 7.030 | 7.140 | 21,521,553 | 152,301,343 | 7.0767 | 4.817 | 4.811 | 4.817 | 4.770 | 4.845 | 31,718,446 | 4.8017 | 0.85% |
| 2019-09-25 | 0 | 7.040 | 7.030 | 7.040 | 6.990 | 7.170 | 24,153,485 | 170,237,043 | 7.0481 | 4.777 | 4.770 | 4.777 | 4.743 | 4.865 | 35,597,386 | 4.7823 | -1.54% |
| 2019-09-24 | 0 | 7.150 | 7.150 | 7.160 | 7.070 | 7.220 | 20,860,250 | 149,185,675 | 7.1517 | 4.851 | 4.851 | 4.858 | 4.797 | 4.899 | 30,743,819 | 4.8525 | 0.99% |
| 2019-09-23 | 0 | 7.080 | 7.070 | 7.080 | 7.010 | 7.240 | 20,530,875 | 145,524,282 | 7.0881 | 4.804 | 4.797 | 4.804 | 4.756 | 4.912 | 30,258,386 | 4.8094 | -1.67% |
| 2019-09-20 | 0 | 7.200 | 7.190 | 7.200 | 7.120 | 7.250 | 25,958,400 | 186,438,139 | 7.1822 | 4.885 | 4.879 | 4.885 | 4.831 | 4.919 | 38,257,468 | 4.8732 | 0.56% |
| 2019-09-19 | 0 | 7.160 | 7.150 | 7.160 | 7.110 | 7.250 | 20,440,371 | 146,229,739 | 7.1540 | 4.858 | 4.851 | 4.858 | 4.824 | 4.919 | 30,125,001 | 4.8541 | -0.14% |
| 2019-09-18 | 0 | 7.170 | 7.160 | 7.170 | 7.120 | 7.330 | 23,332,913 | 167,658,268 | 7.1855 | 4.865 | 4.858 | 4.865 | 4.831 | 4.974 | 34,388,027 | 4.8755 | -1.10% |
| 2019-09-17 | 0 | 7.250 | 7.250 | 7.260 | 7.200 | 7.390 | 24,084,604 | 175,502,676 | 7.2869 | 4.919 | 4.919 | 4.926 | 4.885 | 5.014 | 35,495,869 | 4.9443 | -1.89% |
| 2019-09-16 | 0 | 7.390 | 7.370 | 7.390 | 7.240 | 7.470 | 25,245,373 | 185,937,493 | 7.3652 | 5.014 | 5.001 | 5.014 | 4.912 | 5.069 | 37,206,609 | 4.9974 | 0.14% |
| 2019-09-13 | 0 | 7.380 | 7.360 | 7.380 | 7.210 | 7.380 | 15,706,930 | 115,196,367 | 7.3341 | 5.007 | 4.994 | 5.007 | 4.892 | 5.007 | 23,148,860 | 4.9763 | 0.68% |
| 2019-09-12 | 0 | 7.330 | 7.330 | 7.340 | 7.280 | 7.380 | 14,332,313 | 105,028,711 | 7.3281 | 4.974 | 4.974 | 4.980 | 4.940 | 5.007 | 21,122,951 | 4.9723 | 0.41% |
| 2019-09-11 | 0 | 7.300 | 7.290 | 7.300 | 7.220 | 7.310 | 14,523,998 | 105,696,066 | 7.2773 | 4.953 | 4.946 | 4.953 | 4.899 | 4.960 | 21,405,456 | 4.9378 | 0.83% |
| 2019-09-10 | 0 | 7.240 | 7.230 | 7.240 | 7.180 | 7.350 | 20,921,887 | 151,863,699 | 7.2586 | 4.912 | 4.906 | 4.912 | 4.872 | 4.987 | 30,834,659 | 4.9251 | -0.14% |
| 2019-09-09 | 0 | 7.250 | 7.240 | 7.250 | 7.140 | 7.360 | 25,739,403 | 186,129,673 | 7.2313 | 4.919 | 4.912 | 4.919 | 4.845 | 4.994 | 37,934,710 | 4.9066 | -0.14% |
| 2019-09-06 | 0 | 7.260 | 7.240 | 7.260 | 7.080 | 7.270 | 57,893,963 | 416,381,023 | 7.1921 | 4.926 | 4.912 | 4.926 | 4.804 | 4.933 | 85,324,073 | 4.8800 | 1.97% |
| 2019-09-05 | 0 | 7.120 | 7.110 | 7.120 | 6.890 | 7.180 | 58,189,990 | 413,394,583 | 7.1042 | 4.831 | 4.824 | 4.831 | 4.675 | 4.872 | 85,760,358 | 4.8203 | 3.34% |
| 2019-09-04 | 0 | 6.890 | 6.890 | 6.910 | 6.700 | 6.950 | 46,567,843 | 320,358,061 | 6.8794 | 4.675 | 4.675 | 4.689 | 4.546 | 4.716 | 68,631,647 | 4.6678 | 3.14% |
| 2019-09-03 | 0 | 6.680 | 6.670 | 6.680 | 6.640 | 6.850 | 19,657,573 | 132,258,535 | 6.7281 | 4.533 | 4.526 | 4.533 | 4.505 | 4.648 | 28,971,314 | 4.5652 | -1.04% |
| 2019-09-02 | 0 | 6.750 | 6.740 | 6.750 | 6.620 | 6.800 | 20,694,550 | 139,524,693 | 6.7421 | 4.580 | 4.573 | 4.580 | 4.492 | 4.614 | 30,499,610 | 4.5746 | 0.45% |
| 2019-08-30 | 0 | 6.720 | 6.700 | 6.720 | 6.610 | 6.820 | 50,863,910 | 340,513,726 | 6.6946 | 4.560 | 4.546 | 4.560 | 4.485 | 4.627 | 74,963,187 | 4.5424 | 1.36% |
| 2019-08-29 | 0 | 6.630 | 6.620 | 6.630 | 6.500 | 6.760 | 29,784,230 | 195,563,315 | 6.5660 | 4.499 | 4.492 | 4.499 | 4.410 | 4.587 | 43,895,973 | 4.4552 | -1.63% |
| 2019-08-28 | 0 | 6.740 | 6.730 | 6.740 | 6.690 | 6.900 | 17,947,100 | 121,280,026 | 6.7576 | 4.573 | 4.566 | 4.573 | 4.539 | 4.682 | 26,450,421 | 4.5852 | -0.15% |
| 2019-08-27 | 0 | 6.750 | 6.740 | 6.750 | 6.690 | 6.850 | 30,711,110 | 207,495,635 | 6.7564 | 4.580 | 4.573 | 4.580 | 4.539 | 4.648 | 45,262,008 | 4.5843 | 0.90% |
| 2019-08-26 | 0 | 6.690 | 6.680 | 6.690 | 6.590 | 6.760 | 46,382,854 | 308,056,116 | 6.6416 | 4.539 | 4.533 | 4.539 | 4.471 | 4.587 | 68,359,011 | 4.5064 | -3.32% |
| 2019-08-23 | 0 | 6.920 | 6.920 | 6.930 | 6.730 | 6.940 | 19,660,266 | 135,266,074 | 6.8802 | 4.695 | 4.695 | 4.702 | 4.566 | 4.709 | 28,975,283 | 4.6683 | 0.58% |
| 2019-08-22 | 0 | 6.880 | 6.880 | 6.890 | 6.830 | 7.050 | 30,016,173 | 207,693,587 | 6.9194 | 4.668 | 4.668 | 4.675 | 4.634 | 4.784 | 44,237,810 | 4.6949 | 0.73% |
| 2019-08-21 | 0 | 6.830 | 6.830 | 6.840 | 6.700 | 6.900 | 21,652,950 | 147,967,528 | 6.8336 | 4.634 | 4.634 | 4.641 | 4.546 | 4.682 | 31,912,099 | 4.6367 | 0.74% |
| 2019-08-20 | 0 | 6.780 | 6.780 | 6.790 | 6.500 | 6.850 | 35,799,684 | 242,364,237 | 6.7700 | 4.600 | 4.600 | 4.607 | 4.410 | 4.648 | 52,761,544 | 4.5936 | 2.73% |
| 2019-08-19 | 0 | 6.600 | 6.600 | 6.610 | 6.430 | 6.670 | 30,524,238 | 201,476,154 | 6.6005 | 4.478 | 4.478 | 4.485 | 4.363 | 4.526 | 44,986,596 | 4.4786 | 3.45% |
| 2019-08-16 | 0 | 6.380 | 6.380 | 6.390 | 6.290 | 6.420 | 28,430,677 | 181,457,720 | 6.3825 | 4.329 | 4.329 | 4.336 | 4.268 | 4.356 | 41,901,108 | 4.3306 | 0.63% |
| 2019-08-15 | 0 | 6.340 | 6.340 | 6.350 | 6.130 | 6.440 | 27,626,770 | 175,028,025 | 6.3355 | 4.302 | 4.302 | 4.309 | 4.159 | 4.370 | 40,716,310 | 4.2987 | 1.12% |
| 2019-08-14 | 0 | 6.270 | 6.250 | 6.270 | 6.220 | 6.430 | 19,097,775 | 120,411,915 | 6.3050 | 4.254 | 4.241 | 4.254 | 4.220 | 4.363 | 28,146,285 | 4.2781 | -0.32% |
| 2019-08-13 | 0 | 6.290 | 6.280 | 6.290 | 6.200 | 6.420 | 19,074,183 | 119,538,020 | 6.2670 | 4.268 | 4.261 | 4.268 | 4.207 | 4.356 | 28,111,515 | 4.2523 | -2.33% |
| 2019-08-12 | 0 | 6.440 | 6.430 | 6.440 | 6.370 | 6.520 | 12,334,497 | 79,390,599 | 6.4365 | 4.370 | 4.363 | 4.370 | 4.322 | 4.424 | 18,178,571 | 4.3673 | 0.16% |
| 2019-08-09 | 0 | 6.430 | 6.430 | 6.440 | 6.420 | 6.660 | 16,036,393 | 104,055,890 | 6.4887 | 4.363 | 4.363 | 4.370 | 4.356 | 4.519 | 23,634,422 | 4.4027 | -1.23% |
| 2019-08-08 | 0 | 6.510 | 6.500 | 6.510 | 6.410 | 6.630 | 36,332,350 | 237,491,848 | 6.5366 | 4.417 | 4.410 | 4.417 | 4.349 | 4.499 | 53,546,586 | 4.4352 | 2.20% |
| 2019-08-07 | 0 | 6.370 | 6.360 | 6.370 | 6.300 | 6.480 | 20,056,009 | 127,765,829 | 6.3705 | 4.322 | 4.315 | 4.322 | 4.275 | 4.397 | 29,558,529 | 4.3225 | -0.47% |
| 2019-08-06 | 0 | 6.400 | 6.400 | 6.410 | 6.090 | 6.420 | 50,638,855 | 316,687,164 | 6.2538 | 4.343 | 4.343 | 4.349 | 4.132 | 4.356 | 74,631,501 | 4.2433 | -1.08% |
| 2019-08-05 | 0 | 6.470 | 6.470 | 6.480 | 6.360 | 6.570 | 36,532,530 | 236,142,302 | 6.4639 | 4.390 | 4.390 | 4.397 | 4.315 | 4.458 | 53,841,612 | 4.3859 | -2.71% |
| 2019-08-02 | 0 | 6.650 | 6.640 | 6.650 | 6.550 | 6.750 | 48,841,516 | 323,027,950 | 6.6138 | 4.512 | 4.505 | 4.512 | 4.444 | 4.580 | 71,982,585 | 4.4876 | -3.34% |
| 2019-08-01 | 0 | 6.880 | 6.880 | 6.890 | 6.780 | 6.940 | 36,451,941 | 249,786,787 | 6.8525 | 4.668 | 4.668 | 4.675 | 4.600 | 4.709 | 53,722,840 | 4.6495 | -1.15% |
| 2019-07-31 | 0 | 6.960 | 6.950 | 6.960 | 6.940 | 7.120 | 27,053,316 | 189,714,547 | 7.0126 | 4.722 | 4.716 | 4.722 | 4.709 | 4.831 | 39,871,154 | 4.7582 | -3.06% |
| 2019-07-30 | 0 | 7.180 | 7.180 | 7.190 | 7.140 | 7.300 | 18,103,237 | 130,531,083 | 7.2104 | 4.872 | 4.872 | 4.879 | 4.845 | 4.953 | 26,680,535 | 4.8924 | 0.42% |
| 2019-07-29 | 0 | 7.150 | 7.150 | 7.160 | 7.030 | 7.190 | 30,736,937 | 218,590,307 | 7.1116 | 4.851 | 4.851 | 4.858 | 4.770 | 4.879 | 45,300,072 | 4.8254 | 1.42% |
| 2019-07-26 | 0 | 7.050 | 7.040 | 7.050 | 7.000 | 7.140 | 19,838,286 | 140,511,115 | 7.0828 | 4.784 | 4.777 | 4.784 | 4.750 | 4.845 | 29,237,649 | 4.8058 | 0.14% |
| 2019-07-25 | 0 | 7.040 | 7.030 | 7.040 | 7.010 | 7.140 | 26,582,941 | 188,128,340 | 7.0770 | 4.777 | 4.770 | 4.777 | 4.756 | 4.845 | 39,177,916 | 4.8019 | 0.14% |
| 2019-07-24 | 0 | 7.030 | 7.020 | 7.030 | 6.990 | 7.190 | 32,164,251 | 227,575,080 | 7.0754 | 4.770 | 4.763 | 4.770 | 4.743 | 4.879 | 47,403,646 | 4.8008 | -1.26% |
| 2019-07-23 | 0 | 7.120 | 7.110 | 7.120 | 7.040 | 7.150 | 16,489,259 | 116,919,500 | 7.0906 | 4.831 | 4.824 | 4.831 | 4.777 | 4.851 | 24,301,856 | 4.8111 | 0.71% |
| 2019-07-22 | 0 | 7.070 | 7.060 | 7.070 | 7.030 | 7.290 | 23,293,628 | 165,805,976 | 7.1181 | 4.797 | 4.790 | 4.797 | 4.770 | 4.946 | 34,330,129 | 4.8298 | -2.21% |
| 2019-07-19 | 0 | 7.230 | 7.230 | 7.240 | 7.080 | 7.330 | 36,042,094 | 260,782,162 | 7.2355 | 4.906 | 4.906 | 4.912 | 4.804 | 4.974 | 53,118,807 | 4.9094 | 2.12% |
| 2019-07-18 | 0 | 7.080 | 7.080 | 7.090 | 7.020 | 7.260 | 29,225,830 | 208,207,483 | 7.1241 | 4.804 | 4.804 | 4.811 | 4.763 | 4.926 | 43,073,003 | 4.8338 | -2.61% |
| 2019-07-17 | 0 | 7.270 | 7.260 | 7.270 | 7.040 | 7.310 | 38,373,430 | 277,157,725 | 7.2226 | 4.933 | 4.926 | 4.933 | 4.777 | 4.960 | 56,554,728 | 4.9007 | 2.54% |
| 2019-07-16 | 0 | 7.090 | 7.080 | 7.090 | 6.970 | 7.170 | 64,849,742 | 456,334,059 | 7.0368 | 4.811 | 4.804 | 4.811 | 4.729 | 4.865 | 95,575,494 | 4.7746 | -1.25% |
| 2019-07-15 | 0 | 7.180 | 7.170 | 7.180 | 7.130 | 7.430 | 52,067,979 | 377,743,670 | 7.2548 | 4.872 | 4.865 | 4.872 | 4.838 | 5.041 | 76,737,743 | 4.9225 | -1.91% |
| 2019-07-12 | 0 | 7.320 | 7.320 | 7.330 | 7.270 | 7.430 | 29,258,227 | 215,285,869 | 7.3581 | 4.967 | 4.967 | 4.974 | 4.933 | 5.041 | 43,120,750 | 4.9926 | 0.27% |
| 2019-07-11 | 0 | 7.300 | 7.300 | 7.310 | 7.260 | 7.410 | 19,665,135 | 144,405,106 | 7.3432 | 4.953 | 4.953 | 4.960 | 4.926 | 5.028 | 28,982,459 | 4.9825 | -0.41% |
| 2019-07-10 | 0 | 7.330 | 7.330 | 7.340 | 7.260 | 7.580 | 38,993,640 | 288,033,831 | 7.3867 | 4.974 | 4.974 | 4.980 | 4.926 | 5.143 | 57,468,793 | 5.0120 | -0.81% |
| 2019-07-09 | 0 | 7.390 | 7.390 | 7.400 | 7.290 | 7.450 | 32,675,357 | 241,507,226 | 7.3911 | 5.014 | 5.014 | 5.021 | 4.946 | 5.055 | 48,156,913 | 5.0150 | 0.96% |
| 2019-07-08 | 0 | 7.320 | 7.310 | 7.320 | 7.160 | 7.440 | 41,562,785 | 302,802,464 | 7.2854 | 4.967 | 4.960 | 4.967 | 4.858 | 5.048 | 61,255,197 | 4.9433 | -1.61% |
| 2019-07-05 | 0 | 7.440 | 7.430 | 7.440 | 7.190 | 7.500 | 65,086,623 | 481,852,844 | 7.4033 | 5.048 | 5.041 | 5.048 | 4.879 | 5.089 | 95,924,609 | 5.0232 | 3.33% |
| 2019-07-04 | 0 | 7.200 | 7.200 | 7.210 | 7.010 | 7.370 | 42,646,751 | 309,013,303 | 7.2459 | 4.885 | 4.885 | 4.892 | 4.756 | 5.001 | 62,852,745 | 4.9165 | 1.69% |
| 2019-07-03 | 0 | 7.080 | 7.070 | 7.080 | 6.960 | 7.180 | 61,537,755 | 437,765,075 | 7.1138 | 4.804 | 4.797 | 4.804 | 4.722 | 4.872 | 90,694,291 | 4.8268 | 0.57% |
| 2019-07-02 | 0 | 7.040 | 7.030 | 7.040 | 6.880 | 7.150 | 95,917,117 | 671,715,949 | 7.0031 | 4.777 | 4.770 | 4.777 | 4.668 | 4.851 | 141,362,565 | 4.7517 | 2.77% |
| 2019-06-28 | 0 | 6.850 | 6.840 | 6.850 | 6.770 | 6.910 | 56,522,488 | 387,675,616 | 6.8588 | 4.648 | 4.641 | 4.648 | 4.594 | 4.689 | 83,302,795 | 4.6538 | 0.88% |
| 2019-06-27 | 0 | 6.790 | 6.780 | 6.790 | 6.710 | 6.830 | 77,215,175 | 520,805,888 | 6.7449 | 4.607 | 4.600 | 4.607 | 4.553 | 4.634 | 113,799,659 | 4.5765 | 0.59% |
| 2019-06-26 | 0 | 6.750 | 6.740 | 6.750 | 6.520 | 6.760 | 32,775,312 | 219,337,477 | 6.6922 | 4.580 | 4.573 | 4.580 | 4.424 | 4.587 | 48,304,227 | 4.5408 | 2.43% |
| 2019-06-25 | 0 | 6.590 | 6.590 | 6.610 | 6.560 | 6.690 | 20,128,939 | 133,216,898 | 6.6182 | 4.471 | 4.471 | 4.485 | 4.451 | 4.539 | 29,666,013 | 4.4906 | -0.75% |
| 2019-06-24 | 0 | 6.640 | 6.630 | 6.640 | 6.620 | 6.790 | 26,823,198 | 179,411,961 | 6.6887 | 4.505 | 4.499 | 4.505 | 4.492 | 4.607 | 39,532,006 | 4.5384 | -1.19% |
| 2019-06-21 | 0 | 6.720 | 6.710 | 6.720 | 6.660 | 6.870 | 32,604,274 | 219,458,678 | 6.7310 | 4.560 | 4.553 | 4.560 | 4.519 | 4.661 | 48,052,151 | 4.5671 | -1.90% |
| 2019-06-20 | 0 | 6.850 | 6.850 | 6.860 | 6.710 | 6.880 | 23,565,720 | 161,057,282 | 6.8344 | 4.648 | 4.648 | 4.655 | 4.553 | 4.668 | 34,731,138 | 4.6373 | 1.63% |
| 2019-06-19 | 0 | 6.740 | 6.730 | 6.740 | 6.700 | 6.960 | 29,153,887 | 197,446,200 | 6.7726 | 4.573 | 4.566 | 4.573 | 4.546 | 4.722 | 42,966,974 | 4.5953 | 1.81% |
| 2019-06-18 | 0 | 6.620 | 6.620 | 6.630 | 6.400 | 6.650 | 36,344,913 | 238,692,214 | 6.5674 | 4.492 | 4.492 | 4.499 | 4.343 | 4.512 | 53,565,102 | 4.4561 | 2.64% |
| 2019-06-17 | 0 | 6.450 | 6.440 | 6.450 | 6.330 | 6.530 | 29,211,356 | 189,095,510 | 6.4734 | 4.376 | 4.370 | 4.376 | 4.295 | 4.431 | 43,051,672 | 4.3923 | 1.42% |
| 2019-06-14 | 0 | 6.360 | 6.360 | 6.370 | 6.350 | 6.490 | 34,174,204 | 219,063,909 | 6.4102 | 4.315 | 4.315 | 4.322 | 4.309 | 4.404 | 50,365,913 | 4.3494 | -0.62% |
| 2019-06-13 | 0 | 6.400 | 6.390 | 6.400 | 6.230 | 6.420 | 27,295,662 | 172,847,617 | 6.3324 | 4.343 | 4.336 | 4.343 | 4.227 | 4.356 | 40,228,323 | 4.2967 | 0.00% |
| 2019-06-12 | 0 | 6.400 | 6.400 | 6.410 | 6.320 | 6.500 | 28,422,505 | 182,393,350 | 6.4172 | 4.343 | 4.343 | 4.349 | 4.288 | 4.410 | 41,889,064 | 4.3542 | -0.78% |
| 2019-06-11 | 0 | 6.450 | 6.450 | 6.460 | 6.010 | 6.500 | 92,810,238 | 591,580,950 | 6.3741 | 4.376 | 4.376 | 4.383 | 4.078 | 4.410 | 136,783,650 | 4.3249 | 7.14% |
| 2019-06-10 | 0 | 6.020 | 6.020 | 6.030 | 5.960 | 6.110 | 58,595,710 | 353,559,927 | 6.0339 | 4.085 | 4.085 | 4.091 | 4.044 | 4.146 | 86,358,307 | 4.0941 | 1.52% |
| 2019-06-06 | 0 | 5.930 | 5.930 | 5.950 | 5.900 | 6.030 | 20,147,000 | 120,050,780 | 5.9587 | 4.024 | 4.024 | 4.037 | 4.003 | 4.091 | 29,692,631 | 4.0431 | -1.66% |
| 2019-06-05 | 0 | 6.030 | 6.020 | 6.030 | 5.940 | 6.050 | 19,804,145 | 118,652,775 | 5.9913 | 4.091 | 4.085 | 4.091 | 4.030 | 4.105 | 29,187,332 | 4.0652 | 2.90% |
| 2019-06-04 | 0 | 5.860 | 5.850 | 5.860 | 5.860 | 6.080 | 22,456,113 | 132,948,516 | 5.9204 | 3.976 | 3.969 | 3.976 | 3.976 | 4.125 | 33,095,800 | 4.0171 | -2.82% |
| 2019-06-03 | 0 | 6.030 | 6.020 | 6.030 | 5.970 | 6.080 | 19,417,700 | 116,790,646 | 6.0146 | 4.091 | 4.085 | 4.091 | 4.051 | 4.125 | 28,617,790 | 4.0811 | 0.00% |
| 2019-05-31 | 0 | 6.030 | 6.030 | 6.040 | 5.980 | 6.120 | 25,317,875 | 153,064,522 | 6.0457 | 4.091 | 4.091 | 4.098 | 4.058 | 4.153 | 37,313,463 | 4.1021 | 0.33% |
| 2019-05-30 | 0 | 6.010 | 6.010 | 6.020 | 5.960 | 6.070 | 19,437,150 | 116,679,992 | 6.0029 | 4.078 | 4.078 | 4.085 | 4.044 | 4.119 | 28,646,455 | 4.0731 | -0.33% |
| 2019-05-29 | 0 | 6.030 | 6.030 | 6.050 | 5.960 | 6.130 | 29,305,610 | 177,568,916 | 6.0592 | 4.091 | 4.091 | 4.105 | 4.044 | 4.159 | 43,190,583 | 4.1113 | -0.17% |
| 2019-05-28 | 0 | 6.040 | 6.040 | 6.060 | 5.910 | 6.120 | 36,928,500 | 223,641,532 | 6.0561 | 4.098 | 4.098 | 4.112 | 4.010 | 4.153 | 54,425,192 | 4.1092 | 2.81% |
| 2019-05-27 | 0 | 6.080 | 6.080 | 6.090 | 5.960 | 6.100 | 28,430,193 | 171,966,570 | 6.0487 | 3.986 | 3.986 | 3.993 | 3.908 | 3.999 | 43,361,501 | 3.9659 | 0.16% |
| 2019-05-24 | 0 | 6.070 | 6.070 | 6.080 | 6.040 | 6.170 | 30,237,153 | 183,847,363 | 6.0802 | 3.980 | 3.980 | 3.986 | 3.960 | 4.045 | 46,117,462 | 3.9865 | 1.17% |
| 2019-05-23 | 0 | 6.000 | 6.000 | 6.010 | 5.980 | 6.190 | 48,514,621 | 292,480,697 | 6.0287 | 3.934 | 3.934 | 3.940 | 3.921 | 4.059 | 73,994,109 | 3.9528 | -2.28% |
| 2019-05-22 | 0 | 6.140 | 6.140 | 6.150 | 6.140 | 6.320 | 22,219,011 | 137,827,558 | 6.2031 | 4.026 | 4.026 | 4.032 | 4.026 | 4.144 | 33,888,257 | 4.0671 | -1.13% |
| 2019-05-21 | 0 | 6.210 | 6.200 | 6.210 | 6.100 | 6.330 | 26,148,392 | 162,930,983 | 6.2310 | 4.072 | 4.065 | 4.072 | 3.999 | 4.150 | 39,881,317 | 4.0854 | 1.14% |
| 2019-05-20 | 0 | 6.140 | 6.140 | 6.150 | 6.060 | 6.370 | 35,788,535 | 220,031,433 | 6.1481 | 4.026 | 4.026 | 4.032 | 3.973 | 4.177 | 54,584,385 | 4.0310 | -2.07% |
| 2019-05-17 | 0 | 6.270 | 6.270 | 6.290 | 6.260 | 6.580 | 40,900,808 | 259,722,604 | 6.3501 | 4.111 | 4.111 | 4.124 | 4.104 | 4.314 | 62,381,583 | 4.1635 | -4.13% |
| 2019-05-16 | 0 | 6.540 | 6.530 | 6.540 | 6.370 | 6.570 | 34,820,038 | 227,032,706 | 6.5202 | 4.288 | 4.281 | 4.288 | 4.177 | 4.308 | 53,107,241 | 4.2750 | 2.03% |
| 2019-05-15 | 0 | 6.410 | 6.410 | 6.420 | 6.410 | 6.550 | 30,361,120 | 196,348,762 | 6.4671 | 4.203 | 4.203 | 4.209 | 4.203 | 4.295 | 46,306,536 | 4.2402 | -0.47% |
| 2019-05-14 | 0 | 6.440 | 6.440 | 6.450 | 6.350 | 6.560 | 38,510,737 | 248,513,092 | 6.4531 | 4.222 | 4.222 | 4.229 | 4.163 | 4.301 | 58,736,266 | 4.2310 | -3.45% |
| 2019-05-10 | 0 | 6.670 | 6.670 | 6.680 | 6.430 | 6.730 | 36,722,693 | 244,207,033 | 6.6500 | 4.373 | 4.373 | 4.380 | 4.216 | 4.413 | 56,009,155 | 4.3601 | 2.30% |
| 2019-05-09 | 0 | 6.520 | 6.510 | 6.520 | 6.430 | 6.680 | 36,470,323 | 237,512,958 | 6.5125 | 4.275 | 4.268 | 4.275 | 4.216 | 4.380 | 55,624,243 | 4.2700 | -1.51% |
| 2019-05-08 | 0 | 6.620 | 6.610 | 6.620 | 6.600 | 6.830 | 51,911,723 | 347,495,700 | 6.6940 | 4.340 | 4.334 | 4.340 | 4.327 | 4.478 | 79,175,342 | 4.3889 | -4.06% |
| 2019-05-07 | 0 | 6.900 | 6.890 | 6.900 | 6.830 | 7.070 | 48,605,106 | 337,106,630 | 6.9356 | 4.524 | 4.517 | 4.524 | 4.478 | 4.635 | 74,132,116 | 4.5474 | 0.29% |
| 2019-05-06 | 0 | 6.880 | 6.880 | 6.890 | 6.740 | 7.050 | 57,817,860 | 396,516,063 | 6.8580 | 4.511 | 4.511 | 4.517 | 4.419 | 4.622 | 88,183,334 | 4.4965 | -5.23% |
| 2019-05-03 | 0 | 7.260 | 7.260 | 7.270 | 7.170 | 7.300 | 16,951,650 | 122,784,902 | 7.2432 | 4.760 | 4.760 | 4.767 | 4.701 | 4.786 | 25,854,520 | 4.7491 | 0.14% |
| 2019-05-02 | 0 | 7.250 | 7.250 | 7.260 | 7.160 | 7.310 | 25,791,487 | 186,349,321 | 7.2252 | 4.754 | 4.754 | 4.760 | 4.694 | 4.793 | 39,336,968 | 4.7373 | -0.55% |
| 2019-04-30 | 0 | 7.290 | 7.290 | 7.300 | 7.180 | 7.480 | 39,759,595 | 289,854,070 | 7.2902 | 4.780 | 4.780 | 4.786 | 4.708 | 4.904 | 60,641,014 | 4.7798 | -1.09% |
| 2019-04-29 | 0 | 7.370 | 7.360 | 7.370 | 7.160 | 7.390 | 33,245,778 | 243,741,293 | 7.3315 | 4.832 | 4.826 | 4.832 | 4.694 | 4.845 | 50,706,193 | 4.8069 | 0.96% |
| 2019-04-26 | 0 | 7.300 | 7.300 | 7.310 | 7.050 | 7.320 | 41,971,120 | 304,020,043 | 7.2436 | 4.786 | 4.786 | 4.793 | 4.622 | 4.799 | 64,014,014 | 4.7493 | 3.55% |
| 2019-04-25 | 0 | 7.050 | 7.050 | 7.060 | 7.030 | 7.360 | 42,599,512 | 304,864,764 | 7.1565 | 4.622 | 4.622 | 4.629 | 4.609 | 4.826 | 64,972,432 | 4.6922 | -4.08% |
| 2019-04-24 | 0 | 7.350 | 7.340 | 7.350 | 7.170 | 7.360 | 37,427,097 | 272,752,263 | 7.2876 | 4.819 | 4.813 | 4.819 | 4.701 | 4.826 | 57,083,507 | 4.7781 | 2.94% |
| 2019-04-23 | 0 | 7.140 | 7.130 | 7.140 | 6.690 | 7.240 | 82,263,637 | 580,255,026 | 7.0536 | 4.681 | 4.675 | 4.681 | 4.386 | 4.747 | 125,467,836 | 4.6247 | -4.16% |
| 2019-04-18 | 0 | 7.450 | 7.440 | 7.450 | 7.380 | 7.570 | 31,178,393 | 232,609,144 | 7.4606 | 4.885 | 4.878 | 4.885 | 4.839 | 4.963 | 47,553,034 | 4.8916 | -0.80% |
| 2019-04-17 | 0 | 7.510 | 7.490 | 7.510 | 7.360 | 7.590 | 39,695,979 | 297,459,698 | 7.4934 | 4.924 | 4.911 | 4.924 | 4.826 | 4.976 | 60,543,987 | 4.9131 | -0.79% |
| 2019-04-16 | 0 | 7.570 | 7.570 | 7.580 | 7.410 | 7.700 | 45,325,472 | 342,206,107 | 7.5500 | 4.963 | 4.963 | 4.970 | 4.858 | 5.049 | 69,130,045 | 4.9502 | -0.39% |
| 2019-04-15 | 0 | 7.600 | 7.590 | 7.600 | 7.530 | 7.890 | 65,094,819 | 503,365,011 | 7.7328 | 4.983 | 4.976 | 4.983 | 4.937 | 5.173 | 99,282,093 | 5.0700 | 1.06% |
| 2019-04-12 | 0 | 7.520 | 7.510 | 7.520 | 7.280 | 7.570 | 40,630,100 | 303,640,406 | 7.4733 | 4.931 | 4.924 | 4.931 | 4.773 | 4.963 | 61,968,701 | 4.8999 | 2.31% |
| 2019-04-11 | 0 | 7.350 | 7.350 | 7.360 | 7.320 | 7.580 | 40,972,931 | 303,257,323 | 7.4014 | 4.819 | 4.819 | 4.826 | 4.799 | 4.970 | 62,491,584 | 4.8528 | -2.52% |
| 2019-04-10 | 0 | 7.540 | 7.530 | 7.540 | 7.270 | 7.590 | 59,584,352 | 444,271,770 | 7.4562 | 4.944 | 4.937 | 4.944 | 4.767 | 4.976 | 90,877,573 | 4.8887 | 3.15% |
| 2019-04-09 | 0 | 7.310 | 7.300 | 7.310 | 7.280 | 7.550 | 64,872,110 | 479,889,509 | 7.3975 | 4.793 | 4.786 | 4.793 | 4.773 | 4.950 | 98,942,419 | 4.8502 | -0.54% |
| 2019-04-08 | 0 | 7.350 | 7.340 | 7.350 | 6.920 | 7.360 | 89,738,756 | 640,388,607 | 7.1361 | 4.819 | 4.813 | 4.819 | 4.537 | 4.826 | 136,868,827 | 4.6788 | 7.46% |
| 2019-04-04 | 0 | 6.840 | 6.840 | 6.850 | 6.810 | 7.090 | 86,217,700 | 598,647,164 | 6.9434 | 4.485 | 4.485 | 4.491 | 4.465 | 4.649 | 131,498,541 | 4.5525 | -0.87% |
| 2019-04-03 | 0 | 6.900 | 6.900 | 6.910 | 6.630 | 6.940 | 65,375,610 | 445,271,903 | 6.8110 | 4.524 | 4.524 | 4.531 | 4.347 | 4.550 | 99,710,354 | 4.4657 | 4.07% |
| 2019-04-02 | 0 | 6.630 | 6.620 | 6.630 | 6.510 | 6.700 | 63,097,575 | 417,134,189 | 6.6109 | 4.347 | 4.340 | 4.347 | 4.268 | 4.393 | 96,235,913 | 4.3345 | 2.16% |
| 2019-04-01 | 0 | 6.490 | 6.480 | 6.490 | 6.280 | 6.520 | 85,592,094 | 551,730,505 | 6.4460 | 4.255 | 4.249 | 4.255 | 4.118 | 4.275 | 130,544,372 | 4.2264 | 4.85% |
| 2019-03-29 | 0 | 6.190 | 6.180 | 6.190 | 6.030 | 6.190 | 50,275,229 | 309,285,352 | 6.1518 | 4.059 | 4.052 | 4.059 | 3.954 | 4.059 | 76,679,374 | 4.0335 | 1.14% |
| 2019-03-28 | 0 | 6.120 | 6.110 | 6.120 | 5.950 | 6.160 | 64,659,574 | 394,281,644 | 6.0978 | 4.013 | 4.006 | 4.013 | 3.901 | 4.039 | 98,618,261 | 3.9981 | 2.51% |
| 2019-03-27 | 0 | 5.970 | 5.960 | 5.970 | 5.800 | 6.020 | 53,550,445 | 316,523,175 | 5.9107 | 3.914 | 3.908 | 3.914 | 3.803 | 3.947 | 81,674,707 | 3.8754 | 1.19% |
| 2019-03-26 | 0 | 5.900 | 5.900 | 5.910 | 5.870 | 6.080 | 37,962,648 | 224,863,084 | 5.9233 | 3.868 | 3.868 | 3.875 | 3.849 | 3.986 | 57,900,325 | 3.8836 | -1.34% |
| 2019-03-25 | 0 | 5.980 | 5.980 | 5.990 | 5.920 | 6.140 | 75,407,900 | 454,056,802 | 6.0213 | 3.921 | 3.921 | 3.927 | 3.881 | 4.026 | 115,011,521 | 3.9479 | -5.83% |
| 2019-03-22 | 0 | 6.350 | 6.340 | 6.350 | 6.220 | 6.370 | 32,074,629 | 202,346,591 | 6.3086 | 4.163 | 4.157 | 4.163 | 4.078 | 4.177 | 48,919,966 | 4.1363 | 1.44% |
| 2019-03-21 | 0 | 6.260 | 6.260 | 6.270 | 6.070 | 6.320 | 48,407,701 | 301,111,499 | 6.2203 | 4.104 | 4.104 | 4.111 | 3.980 | 4.144 | 73,831,035 | 4.0784 | 3.64% |
| 2019-03-20 | 0 | 6.040 | 6.040 | 6.050 | 5.900 | 6.180 | 51,770,489 | 312,648,813 | 6.0391 | 3.960 | 3.960 | 3.967 | 3.868 | 4.052 | 78,959,933 | 3.9596 | -1.47% |
| 2019-03-19 | 0 | 6.130 | 6.120 | 6.130 | 6.010 | 6.220 | 53,400,238 | 327,672,603 | 6.1362 | 4.019 | 4.013 | 4.019 | 3.940 | 4.078 | 81,445,613 | 4.0232 | 1.49% |
| 2019-03-18 | 0 | 6.040 | 6.030 | 6.040 | 5.870 | 6.060 | 94,875,893 | 568,777,098 | 5.9950 | 3.960 | 3.954 | 3.960 | 3.849 | 3.973 | 144,703,947 | 3.9306 | -4.13% |
| 2019-03-15 | 0 | 6.300 | 6.290 | 6.300 | 6.200 | 6.350 | 23,284,519 | 146,496,150 | 6.2916 | 4.131 | 4.124 | 4.131 | 4.065 | 4.163 | 35,513,361 | 4.1251 | 1.45% |
| 2019-03-14 | 0 | 6.210 | 6.210 | 6.220 | 6.210 | 6.360 | 24,393,518 | 152,750,009 | 6.2619 | 4.072 | 4.072 | 4.078 | 4.072 | 4.170 | 37,204,797 | 4.1057 | -0.80% |
| 2019-03-13 | 0 | 6.260 | 6.260 | 6.270 | 6.230 | 6.410 | 25,814,903 | 162,030,970 | 6.2766 | 4.104 | 4.104 | 4.111 | 4.085 | 4.203 | 39,372,682 | 4.1153 | -1.57% |
| 2019-03-12 | 0 | 6.360 | 6.360 | 6.370 | 6.350 | 6.500 | 29,619,699 | 189,619,806 | 6.4018 | 4.170 | 4.170 | 4.177 | 4.163 | 4.262 | 45,175,726 | 4.1974 | 0.00% |
| 2019-03-11 | 0 | 6.360 | 6.350 | 6.360 | 6.230 | 6.520 | 58,805,705 | 375,919,790 | 6.3926 | 4.170 | 4.163 | 4.170 | 4.085 | 4.275 | 89,689,987 | 4.1913 | -1.09% |
| 2019-03-08 | 0 | 6.430 | 6.420 | 6.430 | 6.400 | 6.720 | 107,189,178 | 694,263,918 | 6.4770 | 4.216 | 4.209 | 4.216 | 4.196 | 4.406 | 163,484,070 | 4.2467 | -5.30% |
| 2019-03-07 | 0 | 6.790 | 6.770 | 6.790 | 6.700 | 6.820 | 38,697,209 | 261,691,051 | 6.7625 | 4.452 | 4.439 | 4.452 | 4.393 | 4.472 | 59,020,671 | 4.4339 | -0.73% |
| 2019-03-06 | 0 | 6.840 | 6.820 | 6.840 | 6.710 | 6.950 | 34,995,623 | 238,462,585 | 6.8141 | 4.485 | 4.472 | 4.485 | 4.399 | 4.557 | 53,375,042 | 4.4677 | 1.18% |
| 2019-03-05 | 0 | 6.760 | 6.760 | 6.770 | 6.580 | 6.820 | 35,674,591 | 239,514,194 | 6.7139 | 4.432 | 4.432 | 4.439 | 4.314 | 4.472 | 54,410,599 | 4.4020 | -0.15% |
| 2019-03-04 | 0 | 6.770 | 6.760 | 6.770 | 6.490 | 6.780 | 77,111,865 | 518,282,380 | 6.7212 | 4.439 | 4.432 | 4.439 | 4.255 | 4.445 | 117,610,395 | 4.4068 | 4.15% |
| 2019-03-01 | 0 | 6.500 | 6.500 | 6.510 | 6.270 | 6.530 | 50,726,125 | 325,498,157 | 6.4168 | 4.262 | 4.262 | 4.268 | 4.111 | 4.281 | 77,367,077 | 4.2072 | 4.00% |
| 2019-02-28 | 0 | 6.250 | 6.240 | 6.250 | 6.160 | 6.390 | 27,574,827 | 172,786,223 | 6.2661 | 4.098 | 4.091 | 4.098 | 4.039 | 4.190 | 42,056,904 | 4.1084 | -0.16% |
| 2019-02-27 | 0 | 6.260 | 6.250 | 6.260 | 6.240 | 6.370 | 28,528,599 | 179,348,925 | 6.2866 | 4.104 | 4.098 | 4.104 | 4.091 | 4.177 | 43,511,589 | 4.1219 | -1.57% |
| 2019-02-26 | 0 | 6.360 | 6.350 | 6.370 | 6.340 | 6.550 | 52,137,500 | 334,154,195 | 6.4091 | 4.170 | 4.163 | 4.177 | 4.157 | 4.295 | 79,519,695 | 4.2022 | -3.05% |
| 2019-02-25 | 0 | 6.560 | 6.560 | 6.570 | 6.540 | 6.780 | 48,041,650 | 318,814,883 | 6.6362 | 4.301 | 4.301 | 4.308 | 4.288 | 4.445 | 73,272,737 | 4.3511 | 0.61% |
| 2019-02-22 | 0 | 6.520 | 6.510 | 6.520 | 6.370 | 6.530 | 19,673,626 | 127,117,222 | 6.4613 | 4.275 | 4.268 | 4.275 | 4.177 | 4.281 | 30,006,056 | 4.2364 | 0.31% |
| 2019-02-21 | 0 | 6.500 | 6.500 | 6.510 | 6.370 | 6.570 | 28,407,890 | 184,532,629 | 6.4958 | 4.262 | 4.262 | 4.268 | 4.177 | 4.308 | 43,327,485 | 4.2590 | 0.78% |
| 2019-02-20 | 0 | 6.450 | 6.430 | 6.450 | 6.310 | 6.450 | 19,331,450 | 123,728,717 | 6.4004 | 4.229 | 4.216 | 4.229 | 4.137 | 4.229 | 29,484,172 | 4.1964 | 1.90% |
| 2019-02-19 | 0 | 6.330 | 6.310 | 6.330 | 6.280 | 6.500 | 18,870,869 | 120,371,722 | 6.3787 | 4.150 | 4.137 | 4.150 | 4.118 | 4.262 | 28,781,697 | 4.1822 | 0.64% |
| 2019-02-18 | 0 | 6.290 | 6.290 | 6.300 | 6.280 | 6.390 | 14,594,046 | 92,379,951 | 6.3300 | 4.124 | 4.124 | 4.131 | 4.118 | 4.190 | 22,258,721 | 4.1503 | 1.45% |
| 2019-02-15 | 0 | 6.200 | 6.200 | 6.210 | 6.170 | 6.350 | 18,156,434 | 112,930,038 | 6.2198 | 4.065 | 4.065 | 4.072 | 4.045 | 4.163 | 27,692,047 | 4.0781 | -2.97% |
| 2019-02-14 | 0 | 6.390 | 6.380 | 6.390 | 6.270 | 6.500 | 24,962,231 | 158,822,020 | 6.3625 | 4.190 | 4.183 | 4.190 | 4.111 | 4.262 | 38,072,194 | 4.1716 | -0.78% |
| 2019-02-13 | 0 | 6.440 | 6.430 | 6.440 | 6.170 | 6.500 | 52,798,176 | 338,692,000 | 6.4148 | 4.222 | 4.216 | 4.222 | 4.045 | 4.262 | 80,527,353 | 4.2059 | 4.72% |
| 2019-02-12 | 0 | 6.150 | 6.140 | 6.150 | 6.100 | 6.200 | 20,172,810 | 123,802,365 | 6.1371 | 4.032 | 4.026 | 4.032 | 3.999 | 4.065 | 30,767,407 | 4.0238 | -0.16% |
| 2019-02-11 | 0 | 6.160 | 6.150 | 6.160 | 6.120 | 6.240 | 17,205,140 | 106,049,561 | 6.1638 | 4.039 | 4.032 | 4.039 | 4.013 | 4.091 | 26,241,141 | 4.0413 | -0.48% |
| 2019-02-08 | 0 | 6.190 | 6.190 | 6.200 | 6.060 | 6.240 | 15,590,472 | 96,051,955 | 6.1609 | 4.059 | 4.059 | 4.065 | 3.973 | 4.091 | 23,778,462 | 4.0395 | -0.96% |
| 2019-02-04 | 0 | 6.250 | 6.230 | 6.250 | 6.140 | 6.290 | 5,773,222 | 35,986,399 | 6.2333 | 4.098 | 4.085 | 4.098 | 4.026 | 4.124 | 8,805,272 | 4.0869 | -0.16% |
| 2019-02-01 | 0 | 6.260 | 6.240 | 6.260 | 6.140 | 6.300 | 15,468,951 | 96,202,743 | 6.2191 | 4.104 | 4.091 | 4.104 | 4.026 | 4.131 | 23,593,119 | 4.0776 | 0.48% |
| 2019-01-31 | 0 | 6.230 | 6.220 | 6.230 | 6.020 | 6.240 | 41,958,774 | 259,971,572 | 6.1959 | 4.085 | 4.078 | 4.085 | 3.947 | 4.091 | 63,995,184 | 4.0624 | 3.83% |
| 2019-01-30 | 0 | 6.000 | 5.990 | 6.000 | 5.930 | 6.040 | 17,990,010 | 107,944,475 | 6.0002 | 3.934 | 3.927 | 3.934 | 3.888 | 3.960 | 27,438,218 | 3.9341 | -0.33% |
| 2019-01-29 | 0 | 6.020 | 6.000 | 6.020 | 5.850 | 6.030 | 16,795,029 | 100,387,079 | 5.9772 | 3.947 | 3.934 | 3.947 | 3.836 | 3.954 | 25,615,643 | 3.9190 | 0.84% |
| 2019-01-28 | 0 | 5.970 | 5.960 | 5.970 | 5.840 | 6.050 | 28,601,656 | 170,451,595 | 5.9595 | 3.914 | 3.908 | 3.914 | 3.829 | 3.967 | 43,623,015 | 3.9074 | 0.67% |
| 2019-01-25 | 0 | 5.930 | 5.920 | 5.930 | 5.840 | 5.940 | 26,981,460 | 159,293,031 | 5.9038 | 3.888 | 3.881 | 3.888 | 3.829 | 3.895 | 41,151,905 | 3.8709 | 1.02% |
| 2019-01-24 | 0 | 5.870 | 5.870 | 5.880 | 5.770 | 5.870 | 27,590,479 | 160,835,448 | 5.8294 | 3.849 | 3.849 | 3.855 | 3.783 | 3.849 | 42,080,776 | 3.8221 | 0.86% |
| 2019-01-23 | 0 | 5.820 | 5.790 | 5.820 | 5.670 | 5.840 | 17,808,850 | 103,007,233 | 5.7840 | 3.816 | 3.796 | 3.816 | 3.718 | 3.829 | 27,161,915 | 3.7923 | 1.39% |
| 2019-01-22 | 0 | 5.740 | 5.720 | 5.740 | 5.650 | 5.840 | 20,990,653 | 119,927,022 | 5.7134 | 3.763 | 3.750 | 3.763 | 3.704 | 3.829 | 32,014,775 | 3.7460 | -1.71% |
| 2019-01-21 | 0 | 5.840 | 5.830 | 5.840 | 5.720 | 5.850 | 27,652,250 | 160,115,094 | 5.7903 | 3.829 | 3.822 | 3.829 | 3.750 | 3.836 | 42,174,989 | 3.7964 | 0.69% |
| 2019-01-18 | 0 | 5.800 | 5.790 | 5.800 | 5.750 | 5.890 | 28,238,030 | 164,262,288 | 5.8171 | 3.803 | 3.796 | 3.803 | 3.770 | 3.862 | 43,068,416 | 3.8140 | -0.51% |
| 2019-01-17 | 0 | 5.830 | 5.820 | 5.830 | 5.710 | 5.890 | 23,045,470 | 134,237,155 | 5.8249 | 3.822 | 3.816 | 3.822 | 3.744 | 3.862 | 35,148,765 | 3.8191 | 0.34% |
| 2019-01-16 | 0 | 5.810 | 5.800 | 5.810 | 5.660 | 5.880 | 32,536,267 | 188,976,133 | 5.8082 | 3.809 | 3.803 | 3.809 | 3.711 | 3.855 | 49,624,052 | 3.8082 | 1.57% |
| 2019-01-15 | 0 | 5.720 | 5.710 | 5.720 | 5.490 | 5.720 | 39,255,144 | 222,095,859 | 5.6578 | 3.750 | 3.744 | 3.750 | 3.600 | 3.750 | 59,871,629 | 3.7095 | 4.76% |
| 2019-01-14 | 0 | 5.460 | 5.460 | 5.470 | 5.320 | 5.470 | 30,046,011 | 163,005,739 | 5.4252 | 3.580 | 3.580 | 3.586 | 3.488 | 3.586 | 45,825,934 | 3.5571 | 1.49% |
| 2019-01-11 | 0 | 5.380 | 5.370 | 5.380 | 5.260 | 5.400 | 22,941,260 | 122,427,645 | 5.3366 | 3.527 | 3.521 | 3.527 | 3.449 | 3.541 | 34,989,825 | 3.4989 | 2.67% |
| 2019-01-10 | 0 | 5.240 | 5.230 | 5.240 | 5.170 | 5.280 | 12,775,450 | 66,772,707 | 5.2266 | 3.436 | 3.429 | 3.436 | 3.390 | 3.462 | 19,485,013 | 3.4269 | 0.19% |
| 2019-01-09 | 0 | 5.230 | 5.220 | 5.230 | 5.150 | 5.370 | 31,211,010 | 164,926,725 | 5.2842 | 3.429 | 3.423 | 3.429 | 3.377 | 3.521 | 47,602,781 | 3.4646 | 2.35% |
| 2019-01-08 | 0 | 5.110 | 5.100 | 5.110 | 5.060 | 5.200 | 13,714,785 | 70,217,762 | 5.1199 | 3.350 | 3.344 | 3.350 | 3.318 | 3.409 | 20,917,680 | 3.3569 | -0.97% |
| 2019-01-07 | 0 | 5.160 | 5.160 | 5.170 | 5.100 | 5.240 | 16,307,283 | 84,157,790 | 5.1607 | 3.383 | 3.383 | 3.390 | 3.344 | 3.436 | 24,871,737 | 3.3837 | 1.18% |
| 2019-01-04 | 0 | 5.100 | 5.090 | 5.100 | 4.960 | 5.140 | 20,499,424 | 103,879,887 | 5.0675 | 3.344 | 3.337 | 3.344 | 3.252 | 3.370 | 31,265,556 | 3.3225 | 0.79% |
| 2019-01-03 | 0 | 5.060 | 5.060 | 5.070 | 5.050 | 5.210 | 12,952,000 | 66,016,476 | 5.0970 | 3.318 | 3.318 | 3.324 | 3.311 | 3.416 | 19,754,286 | 3.3419 | -2.50% |
| 2019-01-02 | 0 | 5.190 | 5.170 | 5.190 | 5.100 | 5.330 | 20,875,164 | 108,115,109 | 5.1791 | 3.403 | 3.390 | 3.403 | 3.344 | 3.495 | 31,838,632 | 3.3957 | -3.17% |
| 2018-12-31 | 0 | 5.360 | 5.330 | 5.360 | 5.250 | 5.410 | 10,022,200 | 53,549,470 | 5.3431 | 3.514 | 3.495 | 3.514 | 3.442 | 3.547 | 15,285,779 | 3.5032 | 3.08% |
| 2018-12-28 | 0 | 5.200 | 5.200 | 5.210 | 5.110 | 5.230 | 16,412,204 | 85,012,883 | 5.1799 | 3.409 | 3.409 | 3.416 | 3.350 | 3.429 | 25,031,761 | 3.3962 | 0.58% |
| 2018-12-27 | 0 | 5.170 | 5.170 | 5.180 | 5.150 | 5.310 | 17,902,361 | 93,458,735 | 5.2205 | 3.390 | 3.390 | 3.396 | 3.377 | 3.482 | 27,304,537 | 3.4228 | -0.19% |
| 2018-12-24 | 0 | 5.180 | 5.170 | 5.180 | 5.100 | 5.220 | 7,426,729 | 38,458,738 | 5.1784 | 3.396 | 3.390 | 3.396 | 3.344 | 3.423 | 11,327,187 | 3.3953 | -1.15% |
| 2018-12-21 | 0 | 5.240 | 5.240 | 5.250 | 5.100 | 5.290 | 27,176,744 | 141,625,199 | 5.2113 | 3.436 | 3.436 | 3.442 | 3.344 | 3.468 | 41,449,751 | 3.4168 | -1.69% |
| 2018-12-20 | 0 | 5.330 | 5.320 | 5.330 | 5.290 | 5.570 | 31,035,700 | 166,793,367 | 5.3742 | 3.495 | 3.488 | 3.495 | 3.468 | 3.652 | 47,335,400 | 3.5236 | -4.14% |
| 2018-12-19 | 0 | 5.560 | 5.550 | 5.560 | 5.510 | 5.700 | 18,252,875 | 101,619,681 | 5.5673 | 3.645 | 3.639 | 3.645 | 3.613 | 3.737 | 27,839,138 | 3.6502 | -1.59% |
| 2018-12-18 | 0 | 5.650 | 5.650 | 5.660 | 5.560 | 5.730 | 14,799,654 | 83,497,186 | 5.6418 | 3.704 | 3.704 | 3.711 | 3.645 | 3.757 | 22,572,313 | 3.6991 | -1.05% |
| 2018-12-17 | 0 | 5.710 | 5.710 | 5.730 | 5.560 | 5.750 | 17,041,996 | 96,696,004 | 5.6740 | 3.744 | 3.744 | 3.757 | 3.645 | 3.770 | 25,992,315 | 3.7202 | 0.88% |
| 2018-12-14 | 0 | 5.660 | 5.650 | 5.660 | 5.590 | 5.760 | 17,937,861 | 101,321,879 | 5.6485 | 3.711 | 3.704 | 3.711 | 3.665 | 3.777 | 27,358,681 | 3.7035 | -1.39% |
| 2018-12-13 | 0 | 5.740 | 5.740 | 5.760 | 5.520 | 5.830 | 29,113,971 | 166,801,739 | 5.7293 | 3.763 | 3.763 | 3.777 | 3.619 | 3.822 | 44,404,394 | 3.7564 | 4.55% |
| 2018-12-12 | 0 | 5.490 | 5.490 | 5.500 | 5.470 | 5.630 | 22,911,714 | 126,384,066 | 5.5161 | 3.600 | 3.600 | 3.606 | 3.586 | 3.691 | 34,944,762 | 3.6167 | -0.90% |
| 2018-12-11 | 0 | 5.540 | 5.540 | 5.550 | 5.460 | 5.610 | 14,224,949 | 78,990,379 | 5.5529 | 3.632 | 3.632 | 3.639 | 3.580 | 3.678 | 21,695,778 | 3.6408 | -0.36% |
| 2018-12-10 | 0 | 5.560 | 5.550 | 5.560 | 5.430 | 5.750 | 31,515,017 | 174,607,435 | 5.5405 | 3.645 | 3.639 | 3.645 | 3.560 | 3.770 | 48,066,450 | 3.6326 | -2.97% |
| 2018-12-07 | 0 | 5.730 | 5.730 | 5.740 | 5.730 | 5.900 | 18,680,642 | 107,930,245 | 5.7777 | 3.757 | 3.757 | 3.763 | 3.757 | 3.868 | 28,491,565 | 3.7881 | -1.88% |
| 2018-12-06 | 0 | 5.840 | 5.840 | 5.850 | 5.810 | 5.980 | 19,788,934 | 116,023,491 | 5.8630 | 3.829 | 3.829 | 3.836 | 3.809 | 3.921 | 30,181,923 | 3.8441 | -2.67% |
| 2018-12-05 | 0 | 6.000 | 5.990 | 6.000 | 5.960 | 6.070 | 22,308,464 | 134,109,974 | 6.0116 | 3.934 | 3.927 | 3.934 | 3.908 | 3.980 | 34,024,690 | 3.9415 | -1.80% |
| 2018-12-04 | 0 | 6.110 | 6.100 | 6.110 | 5.990 | 6.250 | 34,625,660 | 210,187,225 | 6.0703 | 4.006 | 3.999 | 4.006 | 3.927 | 4.098 | 52,810,778 | 3.9800 | -1.77% |
| 2018-12-03 | 0 | 6.220 | 6.210 | 6.220 | 6.180 | 6.350 | 40,911,259 | 256,230,386 | 6.2631 | 4.078 | 4.072 | 4.078 | 4.052 | 4.163 | 62,397,523 | 4.1064 | 2.13% |
| 2018-11-30 | 0 | 6.090 | 6.080 | 6.090 | 6.000 | 6.150 | 30,296,469 | 184,296,140 | 6.0831 | 3.993 | 3.986 | 3.993 | 3.934 | 4.032 | 46,207,930 | 3.9884 | 1.16% |
| 2018-11-29 | 0 | 6.020 | 6.010 | 6.020 | 5.990 | 6.230 | 36,648,807 | 223,709,175 | 6.1041 | 3.947 | 3.940 | 3.947 | 3.927 | 4.085 | 55,896,465 | 4.0022 | 1.01% |
| 2018-11-28 | 0 | 5.960 | 5.930 | 5.960 | 5.850 | 5.970 | 20,036,629 | 118,869,733 | 5.9326 | 3.908 | 3.888 | 3.908 | 3.836 | 3.914 | 30,559,705 | 3.8898 | 1.19% |
| 2018-11-27 | 0 | 5.890 | 5.880 | 5.890 | 5.800 | 5.950 | 20,601,712 | 120,950,219 | 5.8709 | 3.862 | 3.855 | 3.862 | 3.803 | 3.901 | 31,421,565 | 3.8493 | 0.68% |
| 2018-11-26 | 0 | 5.850 | 5.840 | 5.850 | 5.790 | 5.940 | 23,296,000 | 136,537,950 | 5.8610 | 3.836 | 3.829 | 3.836 | 3.796 | 3.895 | 35,530,871 | 3.8428 | -0.17% |
| 2018-11-23 | 0 | 5.860 | 5.840 | 5.860 | 5.810 | 5.990 | 12,493,950 | 73,170,901 | 5.8565 | 3.842 | 3.829 | 3.842 | 3.809 | 3.927 | 19,055,672 | 3.8398 | -1.84% |
| 2018-11-22 | 0 | 5.970 | 5.960 | 5.970 | 5.850 | 5.970 | 11,644,035 | 68,970,320 | 5.9232 | 3.914 | 3.908 | 3.914 | 3.836 | 3.914 | 17,759,388 | 3.8836 | 0.51% |
| 2018-11-21 | 0 | 5.940 | 5.930 | 5.940 | 5.770 | 5.970 | 11,872,902 | 70,204,711 | 5.9130 | 3.895 | 3.888 | 3.895 | 3.783 | 3.914 | 18,108,454 | 3.8769 | 0.68% |
| 2018-11-20 | 0 | 5.900 | 5.890 | 5.900 | 5.810 | 5.950 | 24,544,800 | 144,271,196 | 5.8779 | 3.868 | 3.862 | 3.868 | 3.809 | 3.901 | 37,435,531 | 3.8539 | 0.17% |
| 2018-11-19 | 0 | 5.890 | 5.880 | 5.890 | 5.720 | 6.060 | 62,769,484 | 368,617,918 | 5.8726 | 3.862 | 3.855 | 3.862 | 3.750 | 3.973 | 95,735,511 | 3.8504 | -1.67% |
| 2018-11-16 | 0 | 5.990 | 5.980 | 5.990 | 5.950 | 6.340 | 43,309,757 | 263,519,391 | 6.0845 | 3.927 | 3.921 | 3.927 | 3.901 | 4.157 | 66,055,692 | 3.9894 | -5.22% |
| 2018-11-15 | 0 | 6.320 | 6.320 | 6.330 | 6.190 | 6.380 | 17,260,293 | 108,654,494 | 6.2951 | 4.144 | 4.144 | 4.150 | 4.059 | 4.183 | 26,325,260 | 4.1274 | 1.61% |
| 2018-11-14 | 0 | 6.220 | 6.190 | 6.220 | 6.130 | 6.280 | 13,056,550 | 80,961,970 | 6.2009 | 4.078 | 4.059 | 4.078 | 4.019 | 4.118 | 19,913,745 | 4.0656 | 0.00% |
| 2018-11-13 | 0 | 6.220 | 6.210 | 6.220 | 6.000 | 6.250 | 11,274,070 | 69,525,308 | 6.1668 | 4.078 | 4.072 | 4.078 | 3.934 | 4.098 | 17,195,121 | 4.0433 | 0.32% |
| 2018-11-12 | 0 | 6.200 | 6.200 | 6.210 | 6.020 | 6.290 | 24,541,400 | 152,116,260 | 6.1984 | 4.065 | 4.065 | 4.072 | 3.947 | 4.124 | 37,430,346 | 4.0640 | 1.14% |
| 2018-11-09 | 0 | 6.130 | 6.120 | 6.130 | 6.040 | 6.240 | 20,199,350 | 124,011,595 | 6.1394 | 4.019 | 4.013 | 4.019 | 3.960 | 4.091 | 30,807,886 | 4.0253 | -0.33% |
| 2018-11-08 | 0 | 6.150 | 6.150 | 6.160 | 6.090 | 6.410 | 27,502,853 | 170,955,760 | 6.2159 | 4.032 | 4.032 | 4.039 | 3.993 | 4.203 | 41,947,130 | 4.0755 | -1.60% |
| 2018-11-07 | 0 | 6.250 | 6.240 | 6.250 | 6.180 | 6.500 | 28,718,350 | 181,529,156 | 6.3210 | 4.098 | 4.091 | 4.098 | 4.052 | 4.262 | 43,800,996 | 4.1444 | -0.32% |
| 2018-11-06 | 0 | 6.270 | 6.260 | 6.270 | 6.180 | 6.300 | 22,256,210 | 139,055,076 | 6.2479 | 4.111 | 4.104 | 4.111 | 4.052 | 4.131 | 33,944,992 | 4.0965 | 1.13% |
| 2018-11-05 | 0 | 6.200 | 6.190 | 6.200 | 6.110 | 6.330 | 28,464,157 | 176,733,465 | 6.2090 | 4.065 | 4.059 | 4.065 | 4.006 | 4.150 | 43,413,303 | 4.0710 | -2.52% |
| 2018-11-02 | 0 | 6.360 | 6.350 | 6.360 | 6.180 | 6.480 | 63,950,443 | 405,253,113 | 6.3370 | 4.170 | 4.163 | 4.170 | 4.052 | 4.249 | 97,536,700 | 4.1549 | 6.53% |
| 2018-11-01 | 0 | 5.970 | 5.970 | 5.980 | 5.850 | 6.210 | 67,741,998 | 409,229,363 | 6.0410 | 3.914 | 3.914 | 3.921 | 3.836 | 4.072 | 103,319,549 | 3.9608 | 6.61% |
| 2018-10-31 | 0 | 5.600 | 5.600 | 5.610 | 5.300 | 5.610 | 49,417,070 | 273,341,084 | 5.5313 | 3.672 | 3.672 | 3.678 | 3.475 | 3.678 | 75,370,517 | 3.6266 | 6.67% |
| 2018-10-30 | 0 | 5.250 | 5.250 | 5.260 | 5.200 | 5.420 | 23,510,550 | 124,421,349 | 5.2921 | 3.442 | 3.442 | 3.449 | 3.409 | 3.554 | 35,858,101 | 3.4698 | -2.42% |
| 2018-10-29 | 0 | 5.380 | 5.370 | 5.380 | 5.330 | 5.520 | 22,288,734 | 120,384,511 | 5.4011 | 3.527 | 3.521 | 3.527 | 3.495 | 3.619 | 33,994,597 | 3.5413 | 0.37% |
| 2018-10-26 | 0 | 5.360 | 5.350 | 5.360 | 5.320 | 5.650 | 30,542,805 | 166,237,941 | 5.4428 | 3.514 | 3.508 | 3.514 | 3.488 | 3.704 | 46,583,640 | 3.5686 | -3.07% |
| 2018-10-25 | 0 | 5.530 | 5.520 | 5.530 | 5.270 | 5.600 | 52,614,608 | 285,276,937 | 5.4220 | 3.626 | 3.619 | 3.626 | 3.455 | 3.672 | 80,247,376 | 3.5550 | -3.49% |
| 2018-10-24 | 0 | 5.730 | 5.710 | 5.730 | 5.690 | 6.110 | 64,189,153 | 372,607,815 | 5.8048 | 3.757 | 3.744 | 3.757 | 3.731 | 4.006 | 97,900,779 | 3.8060 | -4.82% |
| 2018-10-23 | 0 | 6.020 | 6.020 | 6.030 | 6.020 | 6.390 | 34,446,181 | 210,348,285 | 6.1066 | 3.947 | 3.947 | 3.954 | 3.947 | 4.190 | 52,537,038 | 4.0038 | -5.79% |
| 2018-10-22 | 0 | 6.390 | 6.390 | 6.400 | 6.260 | 6.500 | 31,755,492 | 203,529,758 | 6.4093 | 4.190 | 4.190 | 4.196 | 4.104 | 4.262 | 48,433,220 | 4.2023 | 1.43% |
| 2018-10-19 | 0 | 6.300 | 6.300 | 6.310 | 5.910 | 6.320 | 37,715,747 | 233,266,747 | 6.1849 | 4.131 | 4.131 | 4.137 | 3.875 | 4.144 | 57,523,753 | 4.0551 | 3.62% |
| 2018-10-18 | 0 | 6.080 | 6.070 | 6.080 | 6.010 | 6.220 | 28,884,648 | 175,371,583 | 6.0714 | 3.986 | 3.980 | 3.986 | 3.940 | 4.078 | 44,054,632 | 3.9808 | -1.14% |
| 2018-10-16 | 0 | 6.150 | 6.150 | 6.160 | 6.050 | 6.410 | 34,126,684 | 211,890,812 | 6.2089 | 4.032 | 4.032 | 4.039 | 3.967 | 4.203 | 52,049,743 | 4.0709 | -0.16% |
| 2018-10-15 | 0 | 6.160 | 6.150 | 6.160 | 6.120 | 6.310 | 19,394,375 | 120,056,487 | 6.1903 | 4.039 | 4.032 | 4.039 | 4.013 | 4.137 | 29,580,144 | 4.0587 | 0.16% |
| 2018-10-12 | 0 | 6.150 | 6.150 | 6.160 | 5.920 | 6.180 | 30,660,841 | 186,584,818 | 6.0854 | 4.032 | 4.032 | 4.039 | 3.881 | 4.052 | 46,763,668 | 3.9900 | 4.06% |
| 2018-10-11 | 0 | 5.910 | 5.910 | 5.920 | 5.910 | 6.070 | 30,629,750 | 182,828,008 | 5.9690 | 3.875 | 3.875 | 3.881 | 3.875 | 3.980 | 46,716,248 | 3.9136 | -5.29% |
| 2018-10-10 | 0 | 6.240 | 6.240 | 6.250 | 6.240 | 6.430 | 28,405,890 | 179,317,954 | 6.3127 | 4.091 | 4.091 | 4.098 | 4.091 | 4.216 | 43,324,435 | 4.1390 | 0.81% |
| 2018-10-09 | 0 | 6.190 | 6.190 | 6.200 | 6.120 | 6.460 | 39,548,920 | 246,467,542 | 6.2320 | 4.059 | 4.059 | 4.065 | 4.013 | 4.236 | 60,319,694 | 4.0860 | -2.37% |
| 2018-10-08 | 0 | 6.340 | 6.330 | 6.340 | 6.320 | 6.770 | 30,212,296 | 194,384,671 | 6.4340 | 4.157 | 4.150 | 4.157 | 4.144 | 4.439 | 46,079,550 | 4.2185 | -5.23% |
| 2018-10-05 | 0 | 6.690 | 6.680 | 6.690 | 6.580 | 6.790 | 21,849,682 | 146,459,187 | 6.7030 | 4.386 | 4.380 | 4.386 | 4.314 | 4.452 | 33,324,959 | 4.3949 | 1.21% |
| 2018-10-04 | 0 | 6.610 | 6.610 | 6.620 | 6.560 | 6.880 | 25,192,558 | 167,531,672 | 6.6500 | 4.334 | 4.334 | 4.340 | 4.301 | 4.511 | 38,423,486 | 4.3601 | -4.06% |
| 2018-10-03 | 0 | 6.890 | 6.880 | 6.890 | 6.660 | 6.930 | 12,405,476 | 85,168,347 | 6.8654 | 4.517 | 4.511 | 4.517 | 4.367 | 4.544 | 18,920,732 | 4.5013 | 2.07% |
| 2018-10-02 | 0 | 6.750 | 6.730 | 6.750 | 6.720 | 7.020 | 30,099,598 | 204,900,586 | 6.8074 | 4.426 | 4.413 | 4.426 | 4.406 | 4.603 | 45,907,664 | 4.4633 | -2.88% |
| 2018-09-28 | 0 | 6.950 | 6.920 | 6.950 | 6.770 | 7.020 | 33,398,215 | 230,817,285 | 6.9111 | 4.557 | 4.537 | 4.557 | 4.439 | 4.603 | 50,938,688 | 4.5313 | 0.72% |
| 2018-09-27 | 0 | 6.900 | 6.870 | 6.900 | 6.850 | 7.040 | 14,518,400 | 100,628,204 | 6.9311 | 4.524 | 4.504 | 4.524 | 4.491 | 4.616 | 22,143,347 | 4.5444 | 0.00% |
| 2018-09-26 | 0 | 6.900 | 6.900 | 6.910 | 6.810 | 7.050 | 32,456,930 | 225,996,892 | 6.9630 | 4.524 | 4.524 | 4.531 | 4.465 | 4.622 | 49,503,048 | 4.5653 | 1.32% |
| 2018-09-24 | 0 | 6.810 | 6.810 | 6.820 | 6.710 | 7.100 | 23,689,286 | 161,408,554 | 6.8136 | 4.465 | 4.465 | 4.472 | 4.399 | 4.655 | 36,130,708 | 4.4674 | -3.81% |
| 2018-09-21 | 0 | 7.080 | 7.080 | 7.090 | 6.810 | 7.110 | 62,215,599 | 435,378,225 | 6.9979 | 4.642 | 4.642 | 4.649 | 4.465 | 4.662 | 94,890,730 | 4.5882 | 5.20% |
| 2018-09-20 | 0 | 6.730 | 6.730 | 6.740 | 6.610 | 6.840 | 27,454,198 | 184,430,998 | 6.7178 | 4.413 | 4.413 | 4.419 | 4.334 | 4.485 | 41,872,922 | 4.4045 | 0.00% |
| 2018-09-19 | 0 | 6.730 | 6.730 | 6.740 | 6.700 | 6.870 | 32,193,335 | 217,975,642 | 6.7708 | 4.413 | 4.413 | 4.419 | 4.393 | 4.504 | 49,101,015 | 4.4393 | 0.15% |
| 2018-09-18 | 0 | 6.720 | 6.710 | 6.720 | 6.320 | 6.800 | 63,666,303 | 425,876,115 | 6.6892 | 4.406 | 4.399 | 4.406 | 4.144 | 4.458 | 97,103,332 | 4.3858 | 4.51% |
| 2018-09-17 | 0 | 6.430 | 6.420 | 6.430 | 6.330 | 6.460 | 12,048,210 | 76,999,296 | 6.3909 | 4.216 | 4.209 | 4.216 | 4.150 | 4.236 | 18,375,833 | 4.1902 | -1.23% |
| 2018-09-14 | 0 | 6.510 | 6.500 | 6.510 | 6.360 | 6.580 | 28,314,329 | 183,403,343 | 6.4774 | 4.268 | 4.262 | 4.268 | 4.170 | 4.314 | 43,184,786 | 4.2469 | 0.15% |
| 2018-09-13 | 0 | 6.500 | 6.490 | 6.500 | 6.320 | 6.530 | 29,178,199 | 187,639,078 | 6.4308 | 4.262 | 4.255 | 4.262 | 4.144 | 4.281 | 44,502,354 | 4.2164 | 3.34% |
| 2018-09-12 | 0 | 6.290 | 6.280 | 6.290 | 6.240 | 6.540 | 33,033,356 | 209,334,430 | 6.3371 | 4.124 | 4.118 | 4.124 | 4.091 | 4.288 | 50,382,208 | 4.1549 | -1.26% |
| 2018-09-11 | 0 | 6.370 | 6.360 | 6.370 | 6.320 | 6.650 | 42,114,716 | 270,469,356 | 6.4222 | 4.177 | 4.170 | 4.177 | 4.144 | 4.360 | 64,233,025 | 4.2108 | -2.75% |
| 2018-09-10 | 0 | 6.550 | 6.550 | 6.560 | 6.480 | 7.150 | 75,422,143 | 503,905,505 | 6.6811 | 4.295 | 4.295 | 4.301 | 4.249 | 4.688 | 115,033,245 | 4.3805 | -8.52% |
| 2018-09-07 | 0 | 7.160 | 7.150 | 7.160 | 7.070 | 7.290 | 20,520,786 | 147,123,454 | 7.1695 | 4.694 | 4.688 | 4.694 | 4.635 | 4.780 | 31,298,137 | 4.7007 | 0.14% |
| 2018-09-06 | 0 | 7.150 | 7.140 | 7.150 | 7.070 | 7.350 | 28,136,222 | 202,113,815 | 7.1834 | 4.688 | 4.681 | 4.688 | 4.635 | 4.819 | 42,913,139 | 4.7098 | -0.83% |
| 2018-09-05 | 0 | 7.210 | 7.210 | 7.220 | 7.210 | 7.410 | 25,448,079 | 184,776,621 | 7.2609 | 4.727 | 4.727 | 4.734 | 4.727 | 4.858 | 38,813,205 | 4.7607 | -2.04% |
| 2018-09-04 | 0 | 7.360 | 7.350 | 7.360 | 7.160 | 7.440 | 24,229,242 | 177,676,975 | 7.3332 | 4.826 | 4.819 | 4.826 | 4.694 | 4.878 | 36,954,245 | 4.8080 | 1.24% |
| 2018-09-03 | 0 | 7.270 | 7.260 | 7.270 | 7.160 | 7.390 | 20,462,763 | 148,639,191 | 7.2639 | 4.767 | 4.760 | 4.767 | 4.694 | 4.845 | 31,209,641 | 4.7626 | -0.95% |
| 2018-08-31 | 0 | 7.340 | 7.310 | 7.340 | 7.250 | 7.520 | 67,847,716 | 496,902,841 | 7.3238 | 4.813 | 4.793 | 4.813 | 4.754 | 4.931 | 103,480,790 | 4.8019 | -3.42% |
| 2018-08-30 | 0 | 7.600 | 7.590 | 7.600 | 7.560 | 7.880 | 25,991,122 | 198,400,145 | 7.6334 | 4.983 | 4.976 | 4.983 | 4.957 | 5.167 | 39,641,450 | 5.0049 | -2.56% |
| 2018-08-29 | 0 | 7.800 | 7.770 | 7.800 | 7.720 | 7.930 | 26,034,455 | 203,545,690 | 7.8183 | 5.114 | 5.094 | 5.114 | 5.062 | 5.199 | 39,707,541 | 5.1261 | 0.39% |
| 2018-08-28 | 0 | 7.770 | 7.750 | 7.770 | 7.660 | 8.090 | 67,169,729 | 522,543,305 | 7.7794 | 5.094 | 5.081 | 5.094 | 5.022 | 5.304 | 102,446,729 | 5.1006 | -3.00% |
| 2018-08-27 | 0 | 8.010 | 8.000 | 8.010 | 7.920 | 8.340 | 54,192,850 | 438,949,625 | 8.0998 | 5.252 | 5.245 | 5.252 | 5.193 | 5.468 | 82,654,498 | 5.3107 | -1.72% |
| 2018-08-24 | 0 | 8.150 | 8.130 | 8.150 | 7.980 | 8.150 | 19,135,150 | 154,361,511 | 8.0669 | 5.344 | 5.330 | 5.344 | 5.232 | 5.344 | 29,184,777 | 5.2891 | -0.49% |
| 2018-08-23 | 0 | 8.190 | 8.190 | 8.200 | 7.900 | 8.190 | 21,104,712 | 170,467,638 | 8.0772 | 5.370 | 5.370 | 5.376 | 5.180 | 5.370 | 32,188,737 | 5.2959 | 2.25% |
| 2018-08-22 | 0 | 8.010 | 7.990 | 8.010 | 7.870 | 8.110 | 18,131,449 | 145,230,413 | 8.0099 | 5.252 | 5.239 | 5.252 | 5.160 | 5.317 | 27,653,940 | 5.2517 | 0.88% |
| 2018-08-21 | 0 | 7.940 | 7.930 | 7.940 | 7.660 | 7.970 | 22,650,846 | 178,470,531 | 7.8792 | 5.206 | 5.199 | 5.206 | 5.022 | 5.226 | 34,546,888 | 5.1660 | 2.98% |
| 2018-08-20 | 0 | 7.710 | 7.700 | 7.710 | 7.510 | 7.840 | 34,312,320 | 264,701,838 | 7.7145 | 5.055 | 5.049 | 5.055 | 4.924 | 5.140 | 52,332,874 | 5.0580 | 2.53% |
| 2018-08-17 | 0 | 7.520 | 7.510 | 7.520 | 7.500 | 7.950 | 37,144,766 | 283,291,575 | 7.6267 | 4.931 | 4.924 | 4.931 | 4.917 | 5.212 | 56,652,898 | 5.0005 | -2.46% |
| 2018-08-16 | 0 | 7.710 | 7.710 | 7.720 | 7.550 | 7.950 | 42,023,919 | 325,920,006 | 7.7556 | 5.055 | 5.055 | 5.062 | 4.950 | 5.212 | 64,094,543 | 5.0850 | -2.28% |
| 2018-08-15 | 0 | 7.890 | 7.880 | 7.890 | 7.840 | 8.250 | 50,694,264 | 405,471,300 | 7.9984 | 5.173 | 5.167 | 5.173 | 5.140 | 5.409 | 77,318,483 | 5.2442 | -4.36% |
| 2018-08-14 | 0 | 8.250 | 8.240 | 8.250 | 8.120 | 8.430 | 33,210,720 | 275,002,948 | 8.2805 | 5.409 | 5.403 | 5.409 | 5.324 | 5.527 | 50,652,723 | 5.4292 | 0.73% |
| 2018-08-13 | 0 | 8.190 | 8.190 | 8.200 | 8.010 | 8.230 | 28,456,449 | 231,954,905 | 8.1512 | 5.370 | 5.370 | 5.376 | 5.252 | 5.396 | 43,401,547 | 5.3444 | -1.33% |
| 2018-08-10 | 0 | 8.300 | 8.300 | 8.320 | 8.220 | 8.540 | 23,895,480 | 199,470,384 | 8.3476 | 5.442 | 5.442 | 5.455 | 5.389 | 5.599 | 36,445,194 | 5.4732 | -0.95% |
| 2018-08-09 | 0 | 8.380 | 8.380 | 8.390 | 8.260 | 8.490 | 23,641,497 | 198,453,949 | 8.3943 | 5.494 | 5.494 | 5.501 | 5.416 | 5.567 | 36,057,821 | 5.5038 | 0.48% |
| 2018-08-08 | 0 | 8.340 | 8.330 | 8.340 | 8.140 | 8.530 | 46,842,778 | 390,639,811 | 8.3394 | 5.468 | 5.462 | 5.468 | 5.337 | 5.593 | 71,444,228 | 5.4678 | 2.84% |
| 2018-08-07 | 0 | 8.110 | 8.110 | 8.120 | 7.670 | 8.170 | 35,439,200 | 283,447,995 | 7.9981 | 5.317 | 5.317 | 5.324 | 5.029 | 5.357 | 54,051,582 | 5.2440 | 2.92% |
| 2018-08-06 | 0 | 7.880 | 7.880 | 7.900 | 7.820 | 8.210 | 30,563,197 | 243,846,208 | 7.9784 | 5.167 | 5.167 | 5.180 | 5.127 | 5.383 | 46,614,742 | 5.2311 | -0.88% |
| 2018-08-03 | 0 | 7.950 | 7.920 | 7.950 | 7.840 | 8.250 | 30,774,767 | 245,052,087 | 7.9628 | 5.212 | 5.193 | 5.212 | 5.140 | 5.409 | 46,937,427 | 5.2208 | -2.93% |
| 2018-08-02 | 0 | 8.190 | 8.180 | 8.190 | 7.890 | 8.360 | 58,816,220 | 475,238,140 | 8.0801 | 5.370 | 5.363 | 5.370 | 5.173 | 5.481 | 89,706,025 | 5.2977 | -1.68% |
| 2018-08-01 | 0 | 8.330 | 8.300 | 8.330 | 8.260 | 8.900 | 48,289,559 | 413,559,413 | 8.5642 | 5.462 | 5.442 | 5.462 | 5.416 | 5.835 | 73,650,846 | 5.6151 | -2.12% |
| 2018-07-31 | 0 | 8.510 | 8.510 | 8.520 | 8.430 | 8.700 | 33,015,155 | 282,365,615 | 8.5526 | 5.580 | 5.580 | 5.586 | 5.527 | 5.704 | 50,354,448 | 5.6076 | -2.07% |
| 2018-07-30 | 0 | 8.690 | 8.690 | 8.700 | 8.440 | 8.900 | 50,945,391 | 445,551,987 | 8.7457 | 5.698 | 5.698 | 5.704 | 5.534 | 5.835 | 77,701,500 | 5.7341 | 1.64% |
| 2018-07-27 | 0 | 8.550 | 8.550 | 8.570 | 8.150 | 8.600 | 44,968,905 | 379,401,599 | 8.4370 | 5.606 | 5.606 | 5.619 | 5.344 | 5.639 | 68,586,212 | 5.5317 | 4.14% |
| 2018-07-26 | 0 | 8.210 | 8.210 | 8.240 | 8.090 | 8.480 | 23,685,662 | 195,403,921 | 8.2499 | 5.383 | 5.383 | 5.403 | 5.304 | 5.560 | 36,125,181 | 5.4091 | -0.48% |
| 2018-07-25 | 0 | 8.250 | 8.240 | 8.250 | 8.130 | 8.450 | 40,715,921 | 336,260,491 | 8.2587 | 5.409 | 5.403 | 5.409 | 5.330 | 5.540 | 62,099,595 | 5.4149 | -0.84% |
| 2018-07-24 | 0 | 8.320 | 8.310 | 8.320 | 8.090 | 8.400 | 88,244,259 | 731,115,964 | 8.2851 | 5.455 | 5.448 | 5.455 | 5.304 | 5.508 | 134,589,433 | 5.4322 | 7.91% |
| 2018-07-23 | 0 | 7.710 | 7.700 | 7.710 | 7.410 | 7.850 | 52,849,280 | 405,790,724 | 7.6783 | 5.055 | 5.049 | 5.055 | 4.858 | 5.147 | 80,605,296 | 5.0343 | 2.66% |
| 2018-07-20 | 0 | 7.510 | 7.500 | 7.510 | 7.080 | 7.590 | 39,578,806 | 293,642,143 | 7.4192 | 4.924 | 4.917 | 4.924 | 4.642 | 4.976 | 60,365,276 | 4.8644 | 1.76% |
| 2018-07-19 | 0 | 7.380 | 7.370 | 7.380 | 7.340 | 7.530 | 25,050,056 | 186,251,375 | 7.4352 | 4.839 | 4.832 | 4.839 | 4.813 | 4.937 | 38,206,144 | 4.8749 | 1.37% |
| 2018-07-18 | 0 | 7.280 | 7.270 | 7.280 | 7.250 | 7.560 | 20,640,768 | 152,133,612 | 7.3705 | 4.773 | 4.767 | 4.773 | 4.754 | 4.957 | 31,481,133 | 4.8325 | -1.36% |
| 2018-07-17 | 0 | 7.380 | 7.380 | 7.390 | 7.330 | 7.650 | 29,717,811 | 221,958,767 | 7.4689 | 4.839 | 4.839 | 4.845 | 4.806 | 5.016 | 45,325,366 | 4.8970 | -1.60% |
| 2018-07-16 | 0 | 7.500 | 7.490 | 7.500 | 7.410 | 7.750 | 20,218,500 | 151,628,045 | 7.4995 | 4.917 | 4.911 | 4.917 | 4.858 | 5.081 | 30,837,093 | 4.9171 | -2.47% |
| 2018-07-13 | 0 | 7.690 | 7.680 | 7.690 | 7.590 | 7.860 | 28,671,351 | 220,296,529 | 7.6835 | 5.042 | 5.035 | 5.042 | 4.976 | 5.153 | 43,729,313 | 5.0377 | 0.92% |
| 2018-07-12 | 0 | 7.620 | 7.610 | 7.620 | 7.430 | 7.730 | 62,714,594 | 476,838,931 | 7.6033 | 4.996 | 4.990 | 4.996 | 4.872 | 5.068 | 95,651,793 | 4.9852 | 1.06% |
| 2018-07-11 | 0 | 7.540 | 7.530 | 7.540 | 7.310 | 7.620 | 28,127,634 | 210,892,438 | 7.4977 | 4.944 | 4.937 | 4.944 | 4.793 | 4.996 | 42,900,041 | 4.9159 | -1.69% |
| 2018-07-10 | 0 | 7.670 | 7.660 | 7.670 | 7.600 | 7.840 | 48,227,998 | 372,985,293 | 7.7338 | 5.029 | 5.022 | 5.029 | 4.983 | 5.140 | 73,556,954 | 5.0707 | 2.27% |
| 2018-07-09 | 0 | 7.500 | 7.490 | 7.500 | 7.270 | 7.610 | 47,846,286 | 356,050,633 | 7.4416 | 4.917 | 4.911 | 4.917 | 4.767 | 4.990 | 72,974,770 | 4.8791 | 5.49% |
| 2018-07-06 | 0 | 7.110 | 7.100 | 7.110 | 6.900 | 7.250 | 31,267,330 | 222,513,254 | 7.1165 | 4.662 | 4.655 | 4.662 | 4.524 | 4.754 | 47,688,680 | 4.6660 | 1.57% |
| 2018-07-05 | 0 | 7.000 | 6.990 | 7.000 | 6.880 | 7.290 | 33,118,498 | 232,744,678 | 7.0276 | 4.590 | 4.583 | 4.590 | 4.511 | 4.780 | 50,512,066 | 4.6077 | -1.96% |
| 2018-07-04 | 0 | 7.140 | 7.140 | 7.150 | 7.070 | 7.430 | 39,186,465 | 281,758,287 | 7.1902 | 4.681 | 4.681 | 4.688 | 4.635 | 4.872 | 59,766,881 | 4.7143 | -3.38% |
| 2018-07-03 | 0 | 7.390 | 7.390 | 7.400 | 7.120 | 7.580 | 57,857,600 | 423,241,799 | 7.3152 | 4.845 | 4.845 | 4.852 | 4.668 | 4.970 | 88,243,945 | 4.7963 | -4.89% |
| 2018-06-29 | 0 | 7.770 | 7.750 | 7.770 | 7.250 | 7.770 | 60,061,458 | 455,002,435 | 7.5756 | 5.094 | 5.081 | 5.094 | 4.754 | 5.094 | 91,605,252 | 4.9670 | 8.37% |
| 2018-06-28 | 0 | 7.170 | 7.160 | 7.170 | 7.050 | 7.380 | 48,250,332 | 347,921,585 | 7.2108 | 4.701 | 4.694 | 4.701 | 4.622 | 4.839 | 73,591,018 | 4.7278 | -0.69% |
| 2018-06-27 | 0 | 7.220 | 7.220 | 7.230 | 7.180 | 8.070 | 77,913,554 | 587,530,415 | 7.5408 | 4.734 | 4.734 | 4.740 | 4.708 | 5.291 | 118,833,125 | 4.9442 | -7.91% |
| 2018-06-26 | 0 | 7.840 | 7.840 | 7.850 | 7.670 | 8.500 | 90,816,535 | 718,508,591 | 7.9116 | 5.140 | 5.140 | 5.147 | 5.029 | 5.573 | 138,512,647 | 5.1873 | -6.89% |
| 2018-06-25 | 0 | 8.420 | 8.420 | 8.430 | 8.390 | 9.030 | 39,683,419 | 342,134,907 | 8.6216 | 5.521 | 5.521 | 5.527 | 5.501 | 5.921 | 60,524,831 | 5.6528 | -4.54% |
| 2018-06-22 | 0 | 8.820 | 8.820 | 8.830 | 8.680 | 8.900 | 25,396,120 | 223,784,888 | 8.8118 | 5.783 | 5.783 | 5.789 | 5.691 | 5.835 | 38,733,958 | 5.7775 | 0.23% |
| 2018-06-21 | 0 | 8.800 | 8.800 | 8.820 | 8.720 | 9.290 | 36,566,565 | 328,758,220 | 8.9907 | 5.770 | 5.770 | 5.783 | 5.717 | 6.091 | 55,771,030 | 5.8948 | -1.01% |
| 2018-06-20 | 0 | 8.890 | 8.880 | 8.890 | 8.700 | 9.150 | 28,406,801 | 253,009,204 | 8.9066 | 5.829 | 5.822 | 5.829 | 5.704 | 5.999 | 43,325,824 | 5.8397 | -0.56% |
| 2018-06-19 | 0 | 8.940 | 8.940 | 8.950 | 8.750 | 9.420 | 47,248,814 | 428,026,683 | 9.0590 | 5.862 | 5.862 | 5.868 | 5.737 | 6.176 | 72,063,510 | 5.9396 | -5.89% |
| 2018-06-15 | 0 | 9.500 | 9.480 | 9.500 | 9.390 | 9.740 | 33,141,432 | 316,645,861 | 9.5544 | 6.229 | 6.216 | 6.229 | 6.157 | 6.386 | 50,547,045 | 6.2644 | 1.09% |
| 2018-06-14 | 0 | 9.520 | 9.520 | 9.530 | 9.450 | 9.800 | 16,639,298 | 159,714,281 | 9.5986 | 6.161 | 6.161 | 6.168 | 6.116 | 6.343 | 25,709,071 | 6.2124 | -0.31% |
| 2018-06-13 | 0 | 9.550 | 9.540 | 9.550 | 9.530 | 9.790 | 31,696,706 | 305,046,517 | 9.6239 | 6.181 | 6.174 | 6.181 | 6.168 | 6.336 | 48,973,993 | 6.2287 | -0.83% |
| 2018-06-12 | 0 | 9.630 | 9.630 | 9.640 | 9.470 | 9.850 | 36,666,393 | 353,782,155 | 9.6487 | 6.233 | 6.233 | 6.239 | 6.129 | 6.375 | 56,652,564 | 6.2448 | -1.73% |
| 2018-06-11 | 0 | 9.800 | 9.790 | 9.800 | 9.700 | 10.06 | 58,130,323 | 575,974,895 | 9.9083 | 6.343 | 6.336 | 6.343 | 6.278 | 6.511 | 89,816,084 | 6.4128 | 0.31% |
| 2018-06-08 | 0 | 9.770 | 9.760 | 9.770 | 9.660 | 9.880 | 41,851,156 | 408,933,673 | 9.7711 | 6.323 | 6.317 | 6.323 | 6.252 | 6.394 | 64,663,445 | 6.3240 | 1.45% |
| 2018-06-07 | 0 | 9.630 | 9.630 | 9.640 | 9.400 | 9.830 | 56,448,740 | 545,493,278 | 9.6635 | 6.233 | 6.233 | 6.239 | 6.084 | 6.362 | 87,217,902 | 6.2544 | 1.80% |
| 2018-06-06 | 0 | 9.460 | 9.460 | 9.470 | 9.160 | 9.500 | 61,082,318 | 574,883,403 | 9.4116 | 6.123 | 6.123 | 6.129 | 5.928 | 6.149 | 94,377,157 | 6.0913 | 3.16% |
| 2018-06-05 | 0 | 9.170 | 9.170 | 9.180 | 9.100 | 9.330 | 13,316,954 | 122,548,135 | 9.2024 | 5.935 | 5.935 | 5.941 | 5.890 | 6.039 | 20,575,779 | 5.9559 | -0.97% |
| 2018-06-04 | 0 | 9.260 | 9.250 | 9.260 | 8.860 | 9.330 | 48,146,633 | 443,581,270 | 9.2131 | 5.993 | 5.987 | 5.993 | 5.734 | 6.039 | 74,390,470 | 5.9629 | 4.75% |
| 2018-06-01 | 0 | 8.840 | 8.830 | 8.840 | 8.710 | 8.970 | 25,034,747 | 221,124,404 | 8.8327 | 5.721 | 5.715 | 5.721 | 5.637 | 5.806 | 38,680,723 | 5.7167 | -1.56% |
| 2018-05-31 | 0 | 8.980 | 8.960 | 8.980 | 8.680 | 8.980 | 54,873,249 | 487,773,867 | 8.8891 | 5.812 | 5.799 | 5.812 | 5.618 | 5.812 | 84,783,640 | 5.7532 | 4.66% |
| 2018-05-30 | 0 | 8.580 | 8.580 | 8.590 | 8.560 | 9.010 | 54,485,371 | 474,087,601 | 8.7012 | 5.553 | 5.553 | 5.560 | 5.540 | 5.831 | 84,184,337 | 5.6315 | -5.82% |
| 2018-05-29 | 0 | 9.110 | 9.110 | 9.120 | 9.020 | 9.320 | 33,664,420 | 309,801,268 | 9.2026 | 5.896 | 5.896 | 5.903 | 5.838 | 6.032 | 52,014,271 | 5.9561 | 0.89% |
| 2018-05-28 | 0 | 9.030 | 9.030 | 9.040 | 8.950 | 9.130 | 15,428,812 | 139,165,774 | 9.0199 | 5.844 | 5.844 | 5.851 | 5.793 | 5.909 | 23,838,771 | 5.8378 | 0.11% |
| 2018-05-25 | 0 | 9.020 | 9.020 | 9.030 | 8.990 | 9.240 | 35,453,698 | 321,512,770 | 9.0685 | 5.838 | 5.838 | 5.844 | 5.818 | 5.980 | 54,778,851 | 5.8693 | -0.44% |
| 2018-05-24 | 0 | 9.060 | 9.060 | 9.070 | 8.970 | 9.300 | 35,498,625 | 321,220,418 | 9.0488 | 5.864 | 5.864 | 5.870 | 5.806 | 6.019 | 54,848,267 | 5.8565 | -2.16% |
| 2018-05-23 | 0 | 9.260 | 9.250 | 9.260 | 9.170 | 9.410 | 34,124,929 | 317,596,294 | 9.3069 | 5.993 | 5.987 | 5.993 | 5.935 | 6.090 | 52,725,795 | 6.0235 | -0.11% |
| 2018-05-21 | 0 | 9.270 | 9.270 | 9.280 | 9.260 | 9.440 | 21,683,592 | 202,908,796 | 9.3577 | 6.000 | 6.000 | 6.006 | 5.993 | 6.110 | 33,502,916 | 6.0565 | 0.32% |
| 2018-05-18 | 0 | 9.240 | 9.240 | 9.250 | 9.060 | 9.250 | 23,331,823 | 213,758,053 | 9.1617 | 5.980 | 5.980 | 5.987 | 5.864 | 5.987 | 36,049,567 | 5.9296 | 0.98% |
| 2018-05-17 | 0 | 9.150 | 9.150 | 9.180 | 9.150 | 9.490 | 20,784,255 | 192,892,648 | 9.2807 | 5.922 | 5.922 | 5.941 | 5.922 | 6.142 | 32,113,367 | 6.0066 | -2.45% |
| 2018-05-16 | 0 | 9.380 | 9.380 | 9.390 | 9.160 | 9.430 | 31,341,358 | 292,643,744 | 9.3373 | 6.071 | 6.071 | 6.077 | 5.928 | 6.103 | 48,424,951 | 6.0432 | 0.64% |
| 2018-05-15 | 0 | 9.320 | 9.310 | 9.320 | 9.130 | 9.320 | 41,859,151 | 386,799,256 | 9.2405 | 6.032 | 6.026 | 6.032 | 5.909 | 6.032 | 64,675,798 | 5.9806 | 2.08% |
| 2018-05-14 | 0 | 9.130 | 9.120 | 9.130 | 8.860 | 9.140 | 33,309,073 | 300,849,073 | 9.0320 | 5.909 | 5.903 | 5.909 | 5.734 | 5.916 | 51,465,231 | 5.8457 | 3.05% |
| 2018-05-11 | 0 | 8.860 | 8.850 | 8.860 | 8.830 | 8.970 | 24,690,891 | 219,855,918 | 8.9043 | 5.734 | 5.728 | 5.734 | 5.715 | 5.806 | 38,149,438 | 5.7630 | -0.11% |
| 2018-05-10 | 0 | 8.870 | 8.860 | 8.870 | 8.760 | 8.930 | 34,326,396 | 303,775,178 | 8.8496 | 5.741 | 5.734 | 5.741 | 5.670 | 5.780 | 53,037,078 | 5.7276 | 0.57% |
| 2018-05-09 | 0 | 8.820 | 8.810 | 8.820 | 8.750 | 8.980 | 35,743,754 | 316,333,588 | 8.8500 | 5.708 | 5.702 | 5.708 | 5.663 | 5.812 | 55,227,012 | 5.7279 | -0.34% |
| 2018-05-08 | 0 | 8.850 | 8.840 | 8.850 | 8.810 | 9.080 | 30,009,762 | 267,993,878 | 8.9302 | 5.728 | 5.721 | 5.728 | 5.702 | 5.877 | 46,367,527 | 5.7798 | 0.11% |
| 2018-05-07 | 0 | 8.840 | 8.840 | 8.850 | 8.760 | 9.000 | 31,739,264 | 281,387,018 | 8.8656 | 5.721 | 5.721 | 5.728 | 5.670 | 5.825 | 49,039,748 | 5.7379 | -0.45% |
| 2018-05-04 | 0 | 8.880 | 8.880 | 8.890 | 8.760 | 8.960 | 42,246,682 | 374,266,782 | 8.8591 | 5.747 | 5.747 | 5.754 | 5.670 | 5.799 | 65,274,565 | 5.7337 | 0.68% |
| 2018-05-03 | 0 | 8.820 | 8.820 | 8.840 | 8.670 | 9.050 | 30,514,307 | 269,265,203 | 8.8242 | 5.708 | 5.708 | 5.721 | 5.611 | 5.857 | 47,147,090 | 5.7112 | -0.90% |
| 2018-05-02 | 0 | 8.900 | 8.900 | 8.910 | 8.850 | 9.290 | 35,591,917 | 319,101,184 | 8.9656 | 5.760 | 5.760 | 5.767 | 5.728 | 6.013 | 54,992,411 | 5.8026 | -4.09% |
| 2018-04-30 | 0 | 9.280 | 9.270 | 9.280 | 8.900 | 9.390 | 48,710,260 | 450,200,928 | 9.2424 | 6.006 | 6.000 | 6.006 | 5.760 | 6.077 | 75,261,320 | 5.9818 | 4.62% |
| 2018-04-27 | 0 | 8.870 | 8.870 | 8.880 | 8.820 | 9.080 | 34,413,357 | 307,193,544 | 8.9266 | 5.741 | 5.741 | 5.747 | 5.708 | 5.877 | 53,171,440 | 5.7774 | 2.42% |
| 2018-04-26 | 0 | 8.660 | 8.660 | 8.680 | 8.520 | 8.930 | 37,437,828 | 323,286,695 | 8.6353 | 5.605 | 5.605 | 5.618 | 5.514 | 5.780 | 57,844,494 | 5.5889 | -0.46% |
| 2018-04-25 | 0 | 8.700 | 8.700 | 8.720 | 8.630 | 8.880 | 38,932,700 | 340,264,809 | 8.7398 | 5.631 | 5.631 | 5.644 | 5.585 | 5.747 | 60,154,193 | 5.6565 | -2.58% |
| 2018-04-24 | 0 | 8.930 | 8.920 | 8.930 | 8.440 | 8.930 | 48,455,574 | 423,724,111 | 8.7446 | 5.780 | 5.773 | 5.780 | 5.462 | 5.780 | 74,867,809 | 5.6596 | 6.95% |
| 2018-04-23 | 0 | 8.350 | 8.340 | 8.350 | 8.290 | 8.600 | 32,081,587 | 269,253,101 | 8.3928 | 5.404 | 5.398 | 5.404 | 5.365 | 5.566 | 49,568,665 | 5.4319 | -0.36% |
| 2018-04-20 | 0 | 8.380 | 8.370 | 8.380 | 8.320 | 8.810 | 49,665,588 | 422,053,938 | 8.4979 | 5.424 | 5.417 | 5.424 | 5.385 | 5.702 | 76,737,379 | 5.5000 | -4.45% |
| 2018-04-19 | 0 | 8.770 | 8.750 | 8.770 | 8.630 | 8.890 | 34,671,832 | 303,962,314 | 8.7668 | 5.676 | 5.663 | 5.676 | 5.585 | 5.754 | 53,570,805 | 5.6740 | 0.92% |
| 2018-04-18 | 0 | 8.690 | 8.680 | 8.690 | 8.570 | 9.150 | 55,184,779 | 482,137,816 | 8.7368 | 5.624 | 5.618 | 5.624 | 5.547 | 5.922 | 85,264,979 | 5.6546 | -2.14% |
| 2018-04-17 | 0 | 8.880 | 8.870 | 8.880 | 8.730 | 9.130 | 52,641,785 | 469,226,082 | 8.9136 | 5.747 | 5.741 | 5.747 | 5.650 | 5.909 | 81,335,846 | 5.7690 | 0.91% |
| 2018-04-16 | 0 | 8.800 | 8.790 | 8.800 | 8.530 | 9.100 | 86,920,350 | 761,569,157 | 8.7617 | 5.695 | 5.689 | 5.695 | 5.521 | 5.890 | 134,299,021 | 5.6707 | -2.76% |
| 2018-04-13 | 0 | 9.050 | 9.040 | 9.050 | 9.000 | 9.460 | 66,180,000 | 609,594,758 | 9.2112 | 5.857 | 5.851 | 5.857 | 5.825 | 6.123 | 102,253,491 | 5.9616 | -0.11% |
| 2018-04-12 | 0 | 9.060 | 9.050 | 9.060 | 8.960 | 9.250 | 41,085,704 | 372,022,485 | 9.0548 | 5.864 | 5.857 | 5.864 | 5.799 | 5.987 | 63,480,760 | 5.8604 | -2.48% |
| 2018-04-11 | 0 | 9.290 | 9.260 | 9.290 | 9.180 | 9.650 | 63,524,808 | 600,928,745 | 9.4597 | 6.013 | 5.993 | 6.013 | 5.941 | 6.246 | 98,151,003 | 6.1225 | -1.28% |
| 2018-04-10 | 0 | 9.410 | 9.400 | 9.410 | 9.160 | 9.530 | 68,981,754 | 646,652,830 | 9.3743 | 6.090 | 6.084 | 6.090 | 5.928 | 6.168 | 106,582,429 | 6.0672 | 3.75% |
| 2018-04-09 | 0 | 9.070 | 9.060 | 9.070 | 8.860 | 9.160 | 38,832,414 | 350,898,396 | 9.0362 | 5.870 | 5.864 | 5.870 | 5.734 | 5.928 | 59,999,243 | 5.8484 | -0.33% |
| 2018-04-06 | 0 | 9.100 | 9.090 | 9.100 | 8.830 | 9.180 | 41,283,162 | 373,934,127 | 9.0578 | 5.890 | 5.883 | 5.890 | 5.715 | 5.941 | 63,785,848 | 5.8623 | 3.41% |
| 2018-04-04 | 0 | 8.800 | 8.770 | 8.800 | 8.750 | 9.330 | 54,886,047 | 495,622,222 | 9.0300 | 5.695 | 5.676 | 5.695 | 5.663 | 6.039 | 84,803,414 | 5.8444 | -3.93% |
| 2018-04-03 | 0 | 9.160 | 9.150 | 9.160 | 8.300 | 9.160 | 110,471,310 | 982,682,562 | 8.8954 | 5.928 | 5.922 | 5.928 | 5.372 | 5.928 | 170,687,173 | 5.7572 | 7.51% |
| 2018-03-29 | 0 | 8.520 | 8.460 | 8.520 | 8.060 | 8.580 | 108,733,838 | 912,708,642 | 8.3940 | 5.514 | 5.475 | 5.514 | 5.217 | 5.553 | 168,002,637 | 5.4327 | 5.19% |
| 2018-03-28 | 0 | 8.100 | 8.090 | 8.100 | 8.030 | 8.260 | 67,167,507 | 546,866,963 | 8.1418 | 5.242 | 5.236 | 5.242 | 5.197 | 5.346 | 103,779,270 | 5.2695 | -1.70% |
| 2018-03-27 | 0 | 8.240 | 8.230 | 8.240 | 8.010 | 8.240 | 64,004,722 | 521,631,881 | 8.1499 | 5.333 | 5.327 | 5.333 | 5.184 | 5.333 | 98,892,509 | 5.2747 | 3.39% |
| 2018-03-26 | 0 | 7.970 | 7.940 | 7.970 | 7.300 | 7.970 | 59,936,746 | 460,247,114 | 7.6789 | 5.158 | 5.139 | 5.158 | 4.725 | 5.158 | 92,607,155 | 4.9699 | 6.98% |
| 2018-03-23 | 0 | 7.450 | 7.450 | 7.470 | 7.360 | 7.730 | 59,332,742 | 445,244,975 | 7.5042 | 4.822 | 4.822 | 4.835 | 4.764 | 5.003 | 91,673,920 | 4.8568 | -5.93% |
| 2018-03-22 | 0 | 7.920 | 7.900 | 7.920 | 7.830 | 8.120 | 29,169,221 | 231,475,060 | 7.9356 | 5.126 | 5.113 | 5.126 | 5.068 | 5.255 | 45,068,823 | 5.1360 | -0.75% |
| 2018-03-21 | 0 | 7.980 | 7.980 | 8.010 | 7.960 | 8.380 | 37,195,043 | 302,515,105 | 8.1332 | 5.165 | 5.165 | 5.184 | 5.152 | 5.424 | 57,469,371 | 5.2639 | -3.27% |
| 2018-03-20 | 0 | 8.250 | 8.240 | 8.250 | 8.010 | 8.290 | 36,427,609 | 298,666,142 | 8.1989 | 5.340 | 5.333 | 5.340 | 5.184 | 5.365 | 56,283,623 | 5.3064 | 0.36% |
| 2018-03-19 | 0 | 8.220 | 8.220 | 8.240 | 8.190 | 8.500 | 35,926,096 | 297,691,893 | 8.2862 | 5.320 | 5.320 | 5.333 | 5.301 | 5.501 | 55,508,745 | 5.3630 | -1.91% |
| 2018-03-16 | 0 | 8.380 | 8.380 | 8.390 | 8.320 | 8.530 | 45,128,428 | 380,086,462 | 8.4223 | 5.424 | 5.424 | 5.430 | 5.385 | 5.521 | 69,727,097 | 5.4511 | 0.24% |
| 2018-03-15 | 0 | 8.360 | 8.350 | 8.360 | 8.250 | 8.420 | 41,046,905 | 343,142,445 | 8.3598 | 5.411 | 5.404 | 5.411 | 5.340 | 5.450 | 63,420,812 | 5.4106 | 0.12% |
| 2018-03-14 | 0 | 8.350 | 8.340 | 8.350 | 7.860 | 8.400 | 60,194,770 | 494,922,328 | 8.2220 | 5.404 | 5.398 | 5.404 | 5.087 | 5.437 | 93,005,823 | 5.3214 | 3.73% |
| 2018-03-13 | 0 | 8.050 | 8.020 | 8.050 | 7.950 | 8.240 | 45,185,793 | 365,038,079 | 8.0786 | 5.210 | 5.191 | 5.210 | 5.145 | 5.333 | 69,815,731 | 5.2286 | -0.12% |
| 2018-03-12 | 0 | 8.060 | 8.050 | 8.060 | 7.810 | 8.080 | 69,992,627 | 557,483,855 | 7.9649 | 5.217 | 5.210 | 5.217 | 5.055 | 5.229 | 108,144,310 | 5.1550 | 4.40% |
| 2018-03-09 | 0 | 7.720 | 7.710 | 7.720 | 7.320 | 7.720 | 57,699,458 | 438,554,306 | 7.6007 | 4.997 | 4.990 | 4.997 | 4.738 | 4.997 | 89,150,363 | 4.9193 | 5.75% |
| 2018-03-08 | 0 | 7.300 | 7.300 | 7.340 | 7.200 | 7.370 | 18,897,493 | 138,124,233 | 7.3091 | 4.725 | 4.725 | 4.751 | 4.660 | 4.770 | 29,198,166 | 4.7306 | 1.81% |
| 2018-03-07 | 0 | 7.170 | 7.160 | 7.170 | 7.140 | 7.480 | 23,091,971 | 167,703,428 | 7.2624 | 4.641 | 4.634 | 4.641 | 4.621 | 4.841 | 35,678,976 | 4.7003 | -2.58% |
| 2018-03-06 | 0 | 7.360 | 7.350 | 7.360 | 7.210 | 7.420 | 31,685,415 | 232,635,709 | 7.3420 | 4.764 | 4.757 | 4.764 | 4.666 | 4.802 | 48,956,547 | 4.7519 | 2.94% |
| 2018-03-05 | 0 | 7.150 | 7.150 | 7.160 | 7.150 | 7.680 | 45,847,506 | 333,372,182 | 7.2713 | 4.628 | 4.628 | 4.634 | 4.628 | 4.971 | 70,838,132 | 4.7061 | -5.30% |
| 2018-03-02 | 0 | 7.550 | 7.550 | 7.570 | 7.550 | 7.700 | 26,728,641 | 203,397,384 | 7.6097 | 4.886 | 4.886 | 4.899 | 4.886 | 4.984 | 41,297,928 | 4.9251 | -3.70% |
| 2018-03-01 | 0 | 7.840 | 7.800 | 7.840 | 7.600 | 7.890 | 26,248,583 | 204,066,189 | 7.7744 | 5.074 | 5.048 | 5.074 | 4.919 | 5.107 | 40,556,199 | 5.0317 | 0.90% |
| 2018-02-28 | 0 | 7.770 | 7.720 | 7.770 | 7.430 | 7.880 | 50,223,872 | 387,220,653 | 7.7099 | 5.029 | 4.997 | 5.029 | 4.809 | 5.100 | 77,599,973 | 4.9900 | 2.10% |
| 2018-02-27 | 0 | 7.610 | 7.600 | 7.610 | 7.600 | 8.150 | 48,078,362 | 372,682,645 | 7.7516 | 4.925 | 4.919 | 4.925 | 4.919 | 5.275 | 74,284,986 | 5.0169 | -4.28% |
| 2018-02-26 | 0 | 7.950 | 7.920 | 7.950 | 7.850 | 8.200 | 36,226,077 | 288,871,980 | 7.9741 | 5.145 | 5.126 | 5.145 | 5.081 | 5.307 | 55,972,240 | 5.1610 | -0.13% |
| 2018-02-23 | 0 | 7.960 | 7.950 | 7.960 | 7.700 | 7.990 | 48,406,538 | 382,888,624 | 7.9099 | 5.152 | 5.145 | 5.152 | 4.984 | 5.171 | 74,792,044 | 5.1194 | 5.15% |
| 2018-02-22 | 0 | 7.570 | 7.570 | 7.580 | 7.570 | 7.880 | 53,420,093 | 412,358,305 | 7.7192 | 4.899 | 4.899 | 4.906 | 4.899 | 5.100 | 82,538,395 | 4.9960 | -2.70% |
| 2018-02-21 | 0 | 7.780 | 7.750 | 7.780 | 7.380 | 7.800 | 35,238,087 | 270,166,973 | 7.6669 | 5.035 | 5.016 | 5.035 | 4.776 | 5.048 | 54,445,715 | 4.9621 | 3.73% |
| 2018-02-20 | 0 | 7.500 | 7.500 | 7.510 | 7.200 | 7.580 | 24,484,880 | 182,538,210 | 7.4551 | 4.854 | 4.854 | 4.861 | 4.660 | 4.906 | 37,831,134 | 4.8251 | 1.49% |
| 2018-02-15 | 0 | 7.390 | 7.390 | 7.400 | 7.260 | 7.480 | 21,881,277 | 161,588,527 | 7.3848 | 4.783 | 4.783 | 4.789 | 4.699 | 4.841 | 33,808,355 | 4.7795 | 3.36% |
| 2018-02-14 | 0 | 7.150 | 7.130 | 7.150 | 6.910 | 7.150 | 43,443,441 | 305,836,069 | 7.0399 | 4.628 | 4.615 | 4.628 | 4.472 | 4.628 | 67,123,655 | 4.5563 | 3.62% |
| 2018-02-13 | 0 | 6.900 | 6.880 | 6.900 | 6.820 | 7.150 | 43,699,419 | 305,255,321 | 6.9853 | 4.466 | 4.453 | 4.466 | 4.414 | 4.628 | 67,519,162 | 4.5210 | 3.29% |
| 2018-02-12 | 0 | 6.680 | 6.670 | 6.680 | 6.550 | 6.800 | 52,923,114 | 354,315,777 | 6.6949 | 4.323 | 4.317 | 4.323 | 4.239 | 4.401 | 81,770,522 | 4.3331 | 1.98% |
| 2018-02-09 | 0 | 6.550 | 6.550 | 6.560 | 6.310 | 6.740 | 96,008,196 | 624,392,441 | 6.5035 | 4.239 | 4.239 | 4.246 | 4.084 | 4.362 | 148,340,484 | 4.2092 | -8.26% |
| 2018-02-08 | 0 | 7.140 | 7.140 | 7.150 | 7.050 | 7.480 | 43,702,886 | 313,562,449 | 7.1749 | 4.621 | 4.621 | 4.628 | 4.563 | 4.841 | 67,524,519 | 4.6437 | -1.11% |
| 2018-02-07 | 0 | 7.220 | 7.210 | 7.220 | 7.150 | 7.900 | 64,311,895 | 482,485,079 | 7.5023 | 4.673 | 4.666 | 4.673 | 4.628 | 5.113 | 99,367,117 | 4.8556 | -3.99% |
| 2018-02-06 | 0 | 7.520 | 7.520 | 7.530 | 7.490 | 8.040 | 86,149,261 | 663,764,747 | 7.7048 | 4.867 | 4.867 | 4.874 | 4.848 | 5.204 | 133,107,626 | 4.9867 | -9.18% |
| 2018-02-05 | 0 | 8.280 | 8.280 | 8.290 | 8.200 | 8.500 | 41,807,834 | 349,843,095 | 8.3679 | 5.359 | 5.359 | 5.365 | 5.307 | 5.501 | 64,596,509 | 5.4158 | -3.50% |
| 2018-02-02 | 0 | 8.580 | 8.560 | 8.580 | 8.090 | 8.600 | 46,269,969 | 389,954,915 | 8.4278 | 5.553 | 5.540 | 5.553 | 5.236 | 5.566 | 71,490,871 | 5.4546 | 3.87% |
| 2018-02-01 | 0 | 8.260 | 8.260 | 8.270 | 8.210 | 8.570 | 39,779,450 | 333,260,936 | 8.3777 | 5.346 | 5.346 | 5.352 | 5.314 | 5.547 | 61,462,491 | 5.4222 | -1.20% |
| 2018-01-31 | 0 | 8.360 | 8.350 | 8.370 | 8.120 | 8.420 | 36,886,109 | 305,435,785 | 8.2805 | 5.411 | 5.404 | 5.417 | 5.255 | 5.450 | 56,992,043 | 5.3593 | -0.71% |
| 2018-01-30 | 0 | 8.420 | 8.420 | 8.430 | 8.350 | 8.760 | 44,434,606 | 380,163,677 | 8.5556 | 5.450 | 5.450 | 5.456 | 5.404 | 5.670 | 68,655,086 | 5.5373 | -2.09% |
| 2018-01-29 | 0 | 8.600 | 8.580 | 8.600 | 8.230 | 8.780 | 86,061,591 | 738,718,639 | 8.5836 | 5.566 | 5.553 | 5.566 | 5.327 | 5.683 | 132,972,169 | 5.5554 | 3.37% |
| 2018-01-26 | 0 | 8.320 | 8.310 | 8.320 | 8.170 | 8.490 | 50,048,896 | 418,462,371 | 8.3611 | 5.385 | 5.378 | 5.385 | 5.288 | 5.495 | 77,329,621 | 5.4114 | 1.46% |
| 2018-01-25 | 0 | 8.200 | 8.170 | 8.200 | 7.910 | 8.330 | 51,528,265 | 420,166,519 | 8.1541 | 5.307 | 5.288 | 5.307 | 5.119 | 5.391 | 79,615,367 | 5.2775 | 1.74% |
| 2018-01-24 | 0 | 8.060 | 8.050 | 8.060 | 7.880 | 8.180 | 36,091,194 | 290,056,206 | 8.0368 | 5.217 | 5.210 | 5.217 | 5.100 | 5.294 | 55,763,835 | 5.2015 | 0.00% |
| 2018-01-23 | 0 | 8.060 | 8.050 | 8.060 | 7.930 | 8.250 | 60,737,983 | 491,797,682 | 8.0970 | 5.217 | 5.210 | 5.217 | 5.132 | 5.340 | 93,845,131 | 5.2405 | 2.68% |
| 2018-01-22 | 0 | 7.850 | 7.850 | 7.860 | 7.730 | 7.920 | 39,169,039 | 306,397,056 | 7.8224 | 5.081 | 5.081 | 5.087 | 5.003 | 5.126 | 60,519,356 | 5.0628 | 0.26% |
| 2018-01-19 | 0 | 7.830 | 7.810 | 7.830 | 7.600 | 7.900 | 59,394,840 | 462,482,676 | 7.7866 | 5.068 | 5.055 | 5.068 | 4.919 | 5.113 | 91,769,866 | 5.0396 | 2.22% |
| 2018-01-18 | 0 | 7.660 | 7.650 | 7.660 | 7.550 | 7.960 | 54,490,403 | 417,086,994 | 7.6543 | 4.958 | 4.951 | 4.958 | 4.886 | 5.152 | 84,192,111 | 4.9540 | -2.30% |
| 2018-01-17 | 0 | 7.840 | 7.810 | 7.840 | 7.770 | 8.030 | 63,516,673 | 498,561,347 | 7.8493 | 5.074 | 5.055 | 5.074 | 5.029 | 5.197 | 98,138,434 | 5.0802 | -0.13% |
| 2018-01-16 | 0 | 7.850 | 7.840 | 7.850 | 7.730 | 7.930 | 36,204,166 | 284,270,591 | 7.8519 | 5.081 | 5.074 | 5.081 | 5.003 | 5.132 | 55,938,386 | 5.0819 | 1.29% |
| 2018-01-15 | 0 | 7.750 | 7.740 | 7.750 | 7.680 | 8.130 | 52,651,572 | 415,100,253 | 7.8839 | 5.016 | 5.009 | 5.016 | 4.971 | 5.262 | 81,350,968 | 5.1026 | -2.27% |
| 2018-01-12 | 0 | 7.930 | 7.890 | 7.930 | 7.680 | 7.980 | 96,868,669 | 763,025,520 | 7.8769 | 5.132 | 5.107 | 5.132 | 4.971 | 5.165 | 149,669,985 | 5.0981 | 3.52% |
| 2018-01-11 | 0 | 7.660 | 7.650 | 7.660 | 7.500 | 8.210 | 127,781,779 | 982,668,555 | 7.6902 | 4.958 | 4.951 | 4.958 | 4.854 | 5.314 | 197,433,258 | 4.9772 | -7.82% |
| 2018-01-10 | 0 | 8.310 | 8.300 | 8.310 | 8.110 | 8.410 | 47,263,745 | 390,313,513 | 8.2582 | 5.378 | 5.372 | 5.378 | 5.249 | 5.443 | 73,026,336 | 5.3448 | 1.34% |
| 2018-01-09 | 0 | 8.200 | 8.200 | 8.220 | 8.120 | 8.460 | 49,129,337 | 405,121,094 | 8.2460 | 5.307 | 5.307 | 5.320 | 5.255 | 5.475 | 75,908,828 | 5.3369 | -2.26% |
| 2018-01-08 | 0 | 8.390 | 8.380 | 8.390 | 7.900 | 8.540 | 130,018,697 | 1,091,497,747 | 8.3949 | 5.430 | 5.424 | 5.430 | 5.113 | 5.527 | 200,889,478 | 5.4333 | 6.20% |
| 2018-01-05 | 0 | 7.900 | 7.890 | 7.900 | 7.810 | 7.950 | 39,894,591 | 314,648,007 | 7.8870 | 5.113 | 5.107 | 5.113 | 5.055 | 5.145 | 61,640,393 | 5.1046 | 0.89% |
| 2018-01-04 | 0 | 7.830 | 7.830 | 7.840 | 7.620 | 7.960 | 78,619,161 | 615,833,355 | 7.8331 | 5.068 | 5.068 | 5.074 | 4.932 | 5.152 | 121,473,008 | 5.0697 | 1.95% |
| 2018-01-03 | 0 | 7.680 | 7.680 | 7.690 | 7.380 | 7.770 | 85,732,348 | 657,894,366 | 7.6738 | 4.971 | 4.971 | 4.977 | 4.776 | 5.029 | 132,463,461 | 4.9666 | 3.64% |
| 2018-01-02 | 0 | 7.410 | 7.400 | 7.410 | 6.980 | 7.420 | 72,829,634 | 532,401,526 | 7.3102 | 4.796 | 4.789 | 4.796 | 4.518 | 4.802 | 112,527,717 | 4.7313 | 6.01% |
| 2017-12-29 | 0 | 6.990 | 6.960 | 6.990 | 6.720 | 7.030 | 33,020,722 | 228,584,380 | 6.9225 | 4.524 | 4.505 | 4.524 | 4.349 | 4.550 | 51,019,705 | 4.4803 | 3.40% |
| 2017-12-28 | 0 | 6.760 | 6.750 | 6.760 | 6.700 | 6.880 | 15,948,926 | 108,226,495 | 6.7858 | 4.375 | 4.369 | 4.375 | 4.336 | 4.453 | 24,642,390 | 4.3919 | 0.75% |
| 2017-12-27 | 0 | 6.710 | 6.700 | 6.710 | 6.620 | 6.860 | 21,608,657 | 145,966,573 | 6.7550 | 4.343 | 4.336 | 4.343 | 4.285 | 4.440 | 33,387,135 | 4.3719 | 1.21% |
| 2017-12-22 | 0 | 6.630 | 6.620 | 6.630 | 6.520 | 6.690 | 20,467,633 | 135,575,860 | 6.6239 | 4.291 | 4.285 | 4.291 | 4.220 | 4.330 | 31,624,160 | 4.2871 | 1.07% |
| 2017-12-21 | 0 | 6.560 | 6.540 | 6.560 | 6.360 | 6.620 | 30,267,270 | 197,853,700 | 6.5369 | 4.246 | 4.233 | 4.246 | 4.116 | 4.285 | 46,765,398 | 4.2308 | 3.31% |
| 2017-12-20 | 0 | 6.350 | 6.320 | 6.350 | 6.280 | 6.490 | 29,894,409 | 189,722,912 | 6.3464 | 4.110 | 4.090 | 4.110 | 4.065 | 4.200 | 46,189,297 | 4.1075 | -2.16% |
| 2017-12-19 | 0 | 6.490 | 6.470 | 6.490 | 6.410 | 6.580 | 15,205,087 | 98,728,960 | 6.4932 | 4.200 | 4.187 | 4.200 | 4.149 | 4.259 | 23,493,098 | 4.2025 | 1.25% |
| 2017-12-18 | 0 | 6.410 | 6.400 | 6.410 | 6.310 | 6.510 | 23,966,994 | 154,151,773 | 6.4318 | 4.149 | 4.142 | 4.149 | 4.084 | 4.213 | 37,030,958 | 4.1628 | 2.23% |
| 2017-12-15 | 0 | 6.270 | 6.270 | 6.300 | 6.260 | 6.740 | 53,712,780 | 343,868,096 | 6.4020 | 4.058 | 4.058 | 4.077 | 4.052 | 4.362 | 82,990,621 | 4.1435 | -6.70% |
| 2017-12-14 | 0 | 6.720 | 6.710 | 6.720 | 6.670 | 6.830 | 16,313,726 | 110,151,045 | 6.7520 | 4.349 | 4.343 | 4.349 | 4.317 | 4.420 | 25,206,036 | 4.3700 | 0.90% |
| 2017-12-13 | 0 | 6.660 | 6.660 | 6.680 | 6.510 | 6.720 | 24,529,770 | 162,469,428 | 6.6234 | 4.310 | 4.310 | 4.323 | 4.213 | 4.349 | 37,900,493 | 4.2867 | 1.37% |
| 2017-12-12 | 0 | 6.570 | 6.570 | 6.590 | 6.540 | 6.840 | 21,984,379 | 147,318,524 | 6.7011 | 4.252 | 4.252 | 4.265 | 4.233 | 4.427 | 33,967,656 | 4.3370 | -2.81% |
| 2017-12-11 | 0 | 6.760 | 6.750 | 6.760 | 6.600 | 6.780 | 31,575,346 | 212,012,489 | 6.7145 | 4.375 | 4.369 | 4.375 | 4.272 | 4.388 | 48,786,482 | 4.3457 | 3.52% |
| 2017-12-08 | 0 | 6.530 | 6.520 | 6.530 | 6.210 | 6.570 | 29,469,588 | 190,204,363 | 6.4543 | 4.226 | 4.220 | 4.226 | 4.019 | 4.252 | 45,532,914 | 4.1773 | 4.48% |
| 2017-12-07 | 0 | 6.250 | 6.240 | 6.250 | 6.210 | 6.530 | 62,444,369 | 396,353,979 | 6.3473 | 4.045 | 4.039 | 4.045 | 4.019 | 4.226 | 96,481,637 | 4.1081 | -1.88% |
| 2017-12-06 | 0 | 6.370 | 6.370 | 6.380 | 6.260 | 7.000 | 89,688,556 | 583,205,274 | 6.5026 | 4.123 | 4.123 | 4.129 | 4.052 | 4.531 | 138,576,125 | 4.2086 | -8.21% |
| 2017-12-05 | 0 | 6.940 | 6.940 | 6.960 | 6.940 | 7.140 | 20,842,000 | 146,264,670 | 7.0178 | 4.492 | 4.492 | 4.505 | 4.492 | 4.621 | 32,202,588 | 4.5420 | -1.70% |
| 2017-12-04 | 0 | 7.060 | 7.050 | 7.060 | 7.050 | 7.300 | 36,364,790 | 260,430,589 | 7.1616 | 4.569 | 4.563 | 4.569 | 4.563 | 4.725 | 56,186,563 | 4.6351 | 0.14% |
| 2017-12-01 | 0 | 7.050 | 7.050 | 7.060 | 6.890 | 7.290 | 33,071,107 | 232,364,446 | 7.0262 | 4.563 | 4.563 | 4.569 | 4.459 | 4.718 | 51,097,554 | 4.5475 | -1.81% |
| 2017-11-30 | 0 | 7.180 | 7.170 | 7.180 | 7.160 | 7.490 | 42,320,542 | 306,254,393 | 7.2365 | 4.647 | 4.641 | 4.647 | 4.634 | 4.848 | 65,388,685 | 4.6836 | -4.39% |
| 2017-11-29 | 0 | 7.510 | 7.510 | 7.520 | 7.180 | 7.550 | 94,339,587 | 700,856,945 | 7.4291 | 4.861 | 4.861 | 4.867 | 4.647 | 4.886 | 145,762,347 | 4.8082 | 4.16% |
| 2017-11-28 | 0 | 7.210 | 7.190 | 7.210 | 6.690 | 7.210 | 47,956,651 | 334,555,672 | 6.9762 | 4.666 | 4.653 | 4.666 | 4.330 | 4.666 | 74,096,932 | 4.5151 | 5.87% |
| 2017-11-27 | 0 | 6.810 | 6.810 | 6.820 | 6.770 | 7.170 | 37,609,440 | 259,894,780 | 6.9104 | 4.408 | 4.408 | 4.414 | 4.382 | 4.641 | 58,109,648 | 4.4725 | -3.27% |
| 2017-11-24 | 0 | 7.040 | 7.030 | 7.040 | 7.010 | 7.200 | 28,055,545 | 199,193,204 | 7.1000 | 4.556 | 4.550 | 4.556 | 4.537 | 4.660 | 43,348,102 | 4.5952 | 0.43% |
| 2017-11-23 | 0 | 7.010 | 7.010 | 7.020 | 6.960 | 7.280 | 37,086,751 | 264,218,573 | 7.1243 | 4.537 | 4.537 | 4.543 | 4.505 | 4.712 | 57,302,051 | 4.6110 | 0.29% |
| 2017-11-22 | 0 | 6.990 | 6.990 | 7.020 | 6.900 | 7.210 | 44,763,959 | 314,677,082 | 7.0297 | 4.524 | 4.524 | 4.543 | 4.466 | 4.666 | 69,163,963 | 4.5497 | -0.99% |
| 2017-11-21 | 0 | 7.060 | 7.060 | 7.070 | 6.910 | 7.320 | 59,457,548 | 422,478,219 | 7.1055 | 4.569 | 4.569 | 4.576 | 4.472 | 4.738 | 91,866,755 | 4.5988 | -1.81% |
| 2017-11-20 | 0 | 7.190 | 7.190 | 7.220 | 7.060 | 7.380 | 43,607,380 | 315,071,921 | 7.2252 | 4.653 | 4.653 | 4.673 | 4.569 | 4.776 | 67,376,954 | 4.6763 | -1.24% |
| 2017-11-17 | 0 | 7.280 | 7.280 | 7.290 | 7.040 | 7.440 | 130,482,834 | 948,958,097 | 7.2727 | 4.712 | 4.712 | 4.718 | 4.556 | 4.815 | 201,606,608 | 4.7070 | 3.26% |
| 2017-11-16 | 0 | 7.050 | 7.050 | 7.060 | 6.650 | 7.070 | 74,263,549 | 517,022,024 | 6.9620 | 4.563 | 4.563 | 4.569 | 4.304 | 4.576 | 114,743,233 | 4.5059 | 4.91% |
| 2017-11-15 | 0 | 6.720 | 6.720 | 6.730 | 6.650 | 6.950 | 28,858,107 | 195,441,420 | 6.7725 | 4.349 | 4.349 | 4.356 | 4.304 | 4.498 | 44,588,126 | 4.3833 | -2.47% |
| 2017-11-14 | 0 | 6.890 | 6.880 | 6.890 | 6.550 | 6.940 | 67,523,916 | 459,932,032 | 6.8114 | 4.459 | 4.453 | 4.459 | 4.239 | 4.492 | 104,329,951 | 4.4084 | 5.03% |
| 2017-11-13 | 0 | 6.560 | 6.560 | 6.580 | 6.530 | 6.680 | 20,458,924 | 134,774,401 | 6.5876 | 4.246 | 4.246 | 4.259 | 4.226 | 4.323 | 31,610,704 | 4.2636 | -1.20% |
| 2017-11-10 | 0 | 6.640 | 6.620 | 6.640 | 6.520 | 6.690 | 25,266,922 | 167,322,235 | 6.6222 | 4.298 | 4.285 | 4.298 | 4.220 | 4.330 | 39,039,453 | 4.2860 | 1.68% |
| 2017-11-09 | 0 | 6.530 | 6.530 | 6.540 | 6.470 | 6.800 | 40,418,120 | 265,396,127 | 6.5663 | 4.226 | 4.226 | 4.233 | 4.187 | 4.401 | 62,449,288 | 4.2498 | -1.51% |
| 2017-11-08 | 0 | 6.630 | 6.630 | 6.640 | 6.390 | 6.710 | 55,324,349 | 365,829,629 | 6.6125 | 4.291 | 4.291 | 4.298 | 4.136 | 4.343 | 85,480,626 | 4.2797 | 3.27% |
| 2017-11-07 | 0 | 6.420 | 6.410 | 6.420 | 6.320 | 6.460 | 21,233,937 | 135,639,246 | 6.3879 | 4.155 | 4.149 | 4.155 | 4.090 | 4.181 | 32,808,162 | 4.1343 | 0.78% |
| 2017-11-06 | 0 | 6.370 | 6.370 | 6.380 | 6.260 | 6.530 | 27,049,712 | 171,583,337 | 6.3433 | 4.123 | 4.123 | 4.129 | 4.052 | 4.226 | 41,794,009 | 4.1055 | -2.00% |
| 2017-11-03 | 0 | 6.500 | 6.450 | 6.500 | 6.360 | 6.550 | 21,075,357 | 135,592,744 | 6.4337 | 4.207 | 4.175 | 4.207 | 4.116 | 4.239 | 32,563,143 | 4.1640 | 0.78% |
| 2017-11-02 | 0 | 6.450 | 6.440 | 6.450 | 6.340 | 6.530 | 30,227,868 | 194,565,860 | 6.4366 | 4.175 | 4.168 | 4.175 | 4.103 | 4.226 | 46,704,518 | 4.1659 | 0.31% |
| 2017-11-01 | 0 | 6.430 | 6.420 | 6.430 | 6.360 | 6.650 | 50,915,117 | 330,094,276 | 6.4832 | 4.162 | 4.155 | 4.162 | 4.116 | 4.304 | 78,668,003 | 4.1960 | -2.28% |
| 2017-10-31 | 0 | 6.580 | 6.570 | 6.580 | 6.440 | 6.610 | 33,197,765 | 216,998,175 | 6.5365 | 4.259 | 4.252 | 4.259 | 4.168 | 4.278 | 51,293,251 | 4.2305 | 1.70% |
| 2017-10-30 | 0 | 6.470 | 6.470 | 6.490 | 6.450 | 6.740 | 35,328,162 | 231,037,614 | 6.5398 | 4.187 | 4.187 | 4.200 | 4.175 | 4.362 | 54,584,888 | 4.2326 | -1.97% |
| 2017-10-27 | 0 | 6.600 | 6.600 | 6.620 | 6.530 | 6.870 | 43,567,370 | 289,817,797 | 6.6522 | 4.272 | 4.272 | 4.285 | 4.226 | 4.446 | 67,315,136 | 4.3054 | -2.37% |
| 2017-10-26 | 0 | 6.760 | 6.740 | 6.760 | 6.680 | 6.940 | 28,333,351 | 192,384,655 | 6.7900 | 4.375 | 4.362 | 4.375 | 4.323 | 4.492 | 43,777,335 | 4.3946 | -1.89% |
| 2017-10-25 | 0 | 6.890 | 6.890 | 6.900 | 6.740 | 7.010 | 48,703,410 | 335,314,847 | 6.8848 | 4.459 | 4.459 | 4.466 | 4.362 | 4.537 | 75,250,736 | 4.4560 | 3.45% |
| 2017-10-24 | 0 | 6.660 | 6.660 | 6.690 | 6.620 | 7.090 | 101,982,155 | 700,303,948 | 6.8669 | 4.310 | 4.310 | 4.330 | 4.285 | 4.589 | 157,570,737 | 4.4444 | -3.76% |
| 2017-10-23 | 0 | 6.920 | 6.910 | 6.920 | 6.610 | 7.000 | 106,758,540 | 732,939,472 | 6.8654 | 4.479 | 4.472 | 4.479 | 4.278 | 4.531 | 164,950,641 | 4.4434 | 3.59% |
| 2017-10-20 | 0 | 6.680 | 6.670 | 6.680 | 6.090 | 6.720 | 161,425,681 | 1,044,269,031 | 6.4690 | 4.323 | 4.317 | 4.323 | 3.942 | 4.349 | 249,415,827 | 4.1869 | 10.96% |
| 2017-10-19 | 0 | 6.020 | 6.000 | 6.020 | 5.870 | 6.210 | 167,810,911 | 1,019,706,707 | 6.0765 | 3.896 | 3.883 | 3.896 | 3.799 | 4.019 | 259,281,527 | 3.9328 | 2.73% |
| 2017-10-18 | 0 | 5.860 | 5.850 | 5.860 | 5.640 | 5.860 | 29,571,092 | 170,744,879 | 5.7740 | 3.793 | 3.786 | 3.793 | 3.650 | 3.793 | 45,689,746 | 3.7371 | 2.09% |
| 2017-10-17 | 0 | 5.740 | 5.740 | 5.750 | 5.700 | 5.930 | 29,318,778 | 169,832,633 | 5.7926 | 3.715 | 3.715 | 3.721 | 3.689 | 3.838 | 45,299,900 | 3.7491 | -1.88% |
| 2017-10-16 | 0 | 5.850 | 5.840 | 5.850 | 5.600 | 5.910 | 80,654,640 | 469,417,042 | 5.8201 | 3.786 | 3.780 | 3.786 | 3.624 | 3.825 | 124,617,989 | 3.7668 | 5.03% |
| 2017-10-13 | 0 | 5.570 | 5.560 | 5.570 | 5.520 | 5.580 | 25,881,130 | 143,850,788 | 5.5581 | 3.605 | 3.599 | 3.605 | 3.573 | 3.611 | 39,988,454 | 3.5973 | 0.00% |
| 2017-10-12 | 0 | 5.570 | 5.540 | 5.570 | 5.500 | 5.630 | 33,771,622 | 187,151,535 | 5.5417 | 3.605 | 3.586 | 3.605 | 3.560 | 3.644 | 52,179,907 | 3.5867 | -0.54% |
| 2017-10-11 | 0 | 5.600 | 5.590 | 5.600 | 5.510 | 5.600 | 36,505,560 | 202,761,930 | 5.5543 | 3.624 | 3.618 | 3.624 | 3.566 | 3.624 | 56,404,064 | 3.5948 | 0.36% |
| 2017-10-10 | 0 | 5.580 | 5.570 | 5.580 | 5.530 | 5.650 | 23,881,384 | 133,078,084 | 5.5725 | 3.611 | 3.605 | 3.611 | 3.579 | 3.657 | 36,898,684 | 3.6066 | 0.18% |
| 2017-10-09 | 0 | 5.570 | 5.570 | 5.580 | 5.500 | 5.620 | 33,983,853 | 189,252,754 | 5.5689 | 3.605 | 3.605 | 3.611 | 3.560 | 3.637 | 52,507,821 | 3.6043 | 1.09% |
| 2017-10-06 | 0 | 5.510 | 5.500 | 5.510 | 5.470 | 5.600 | 20,001,636 | 110,192,212 | 5.5092 | 3.566 | 3.560 | 3.566 | 3.540 | 3.624 | 30,904,157 | 3.5656 | -0.72% |
| 2017-10-04 | 0 | 5.550 | 5.540 | 5.550 | 5.480 | 5.660 | 24,808,000 | 137,786,739 | 5.5541 | 3.592 | 3.586 | 3.592 | 3.547 | 3.663 | 38,330,381 | 3.5947 | -0.89% |
| 2017-10-03 | 0 | 5.600 | 5.590 | 5.600 | 5.460 | 5.650 | 32,787,333 | 183,773,814 | 5.6050 | 3.624 | 3.618 | 3.624 | 3.534 | 3.657 | 50,659,100 | 3.6277 | 3.51% |
| 2017-09-29 | 0 | 5.410 | 5.380 | 5.410 | 5.280 | 5.440 | 33,388,400 | 178,122,744 | 5.3349 | 3.501 | 3.482 | 3.501 | 3.417 | 3.521 | 51,587,798 | 3.4528 | 0.00% |
| 2017-09-28 | 0 | 5.410 | 5.400 | 5.410 | 5.380 | 5.520 | 41,783,152 | 227,423,690 | 5.4430 | 3.501 | 3.495 | 3.501 | 3.482 | 3.573 | 64,558,373 | 3.5228 | -1.81% |
| 2017-09-27 | 0 | 5.510 | 5.510 | 5.520 | 5.480 | 5.570 | 18,507,152 | 102,219,139 | 5.5232 | 3.566 | 3.566 | 3.573 | 3.547 | 3.605 | 28,595,057 | 3.5747 | 0.36% |
| 2017-09-26 | 0 | 5.490 | 5.490 | 5.500 | 5.460 | 5.650 | 46,579,084 | 258,032,754 | 5.5397 | 3.553 | 3.553 | 3.560 | 3.534 | 3.657 | 71,968,479 | 3.5854 | -0.18% |
| 2017-09-25 | 0 | 5.500 | 5.500 | 5.520 | 5.500 | 5.900 | 66,338,099 | 374,717,955 | 5.6486 | 3.560 | 3.560 | 3.573 | 3.560 | 3.819 | 102,497,767 | 3.6559 | -6.30% |
| 2017-09-22 | 0 | 5.870 | 5.860 | 5.870 | 5.570 | 5.910 | 78,404,232 | 453,006,997 | 5.7778 | 3.799 | 3.793 | 3.799 | 3.605 | 3.825 | 121,140,925 | 3.7395 | 2.09% |
| 2017-09-21 | 0 | 5.750 | 5.720 | 5.750 | 5.520 | 5.770 | 66,454,590 | 378,674,475 | 5.6982 | 3.721 | 3.702 | 3.721 | 3.573 | 3.734 | 102,677,755 | 3.6880 | 4.17% |
| 2017-09-20 | 0 | 5.520 | 5.510 | 5.520 | 5.500 | 5.630 | 37,067,139 | 205,924,512 | 5.5554 | 3.573 | 3.566 | 3.573 | 3.560 | 3.644 | 57,271,749 | 3.5956 | 0.00% |
| 2017-09-19 | 0 | 5.520 | 5.510 | 5.520 | 5.490 | 5.770 | 43,549,674 | 241,992,455 | 5.5567 | 3.573 | 3.566 | 3.573 | 3.553 | 3.734 | 67,287,794 | 3.5964 | -3.66% |
| 2017-09-18 | 0 | 5.730 | 5.720 | 5.730 | 5.540 | 5.790 | 74,648,093 | 424,318,575 | 5.6843 | 3.709 | 3.702 | 3.709 | 3.586 | 3.747 | 115,337,385 | 3.6789 | 3.24% |
| 2017-09-15 | 0 | 5.550 | 5.540 | 5.550 | 5.400 | 5.590 | 50,499,593 | 278,368,564 | 5.5123 | 3.592 | 3.586 | 3.592 | 3.495 | 3.618 | 78,025,985 | 3.5676 | 0.00% |
| 2017-09-14 | 0 | 5.550 | 5.550 | 5.560 | 5.470 | 5.800 | 100,575,980 | 566,532,345 | 5.6329 | 3.592 | 3.592 | 3.599 | 3.540 | 3.754 | 155,398,082 | 3.6457 | -1.94% |
| 2017-09-13 | 0 | 5.660 | 5.660 | 5.670 | 5.050 | 5.680 | 190,981,624 | 1,036,735,594 | 5.4285 | 3.663 | 3.663 | 3.670 | 3.268 | 3.676 | 295,082,166 | 3.5134 | 12.52% |
| 2017-09-12 | 0 | 5.030 | 5.030 | 5.040 | 4.940 | 5.090 | 46,280,315 | 233,445,140 | 5.0442 | 3.255 | 3.255 | 3.262 | 3.197 | 3.294 | 71,506,857 | 3.2647 | 2.24% |
| 2017-09-11 | 0 | 4.920 | 4.910 | 4.920 | 4.840 | 5.210 | 105,850,103 | 528,961,192 | 4.9973 | 3.184 | 3.178 | 3.184 | 3.133 | 3.372 | 163,547,032 | 3.2343 | -1.99% |
| 2017-09-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.249 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.249 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-06 | 0 | 5.020 | 4.990 | 5.020 | 4.930 | 5.030 | 30,566,794 | 152,310,488 | 4.9829 | 3.249 | 3.230 | 3.249 | 3.191 | 3.255 | 47,228,187 | 3.2250 | 0.80% |
| 2017-09-05 | 0 | 4.980 | 4.960 | 4.980 | 4.940 | 5.080 | 19,248,197 | 96,116,828 | 4.9935 | 3.223 | 3.210 | 3.223 | 3.197 | 3.288 | 29,740,032 | 3.2319 | 0.40% |
| 2017-09-04 | 0 | 4.960 | 4.950 | 4.960 | 4.910 | 5.020 | 22,242,902 | 110,138,997 | 4.9516 | 3.210 | 3.204 | 3.210 | 3.178 | 3.249 | 34,367,095 | 3.2048 | -0.60% |
| 2017-09-01 | 0 | 4.990 | 4.990 | 5.000 | 4.900 | 5.060 | 34,840,107 | 174,344,196 | 5.0041 | 3.230 | 3.230 | 3.236 | 3.171 | 3.275 | 53,830,803 | 3.2387 | 1.42% |
| 2017-08-31 | 0 | 4.920 | 4.910 | 4.920 | 4.860 | 4.940 | 21,792,630 | 107,059,237 | 4.9126 | 3.184 | 3.178 | 3.184 | 3.145 | 3.197 | 33,671,389 | 3.1795 | 0.82% |
| 2017-08-30 | 0 | 4.880 | 4.880 | 4.890 | 4.780 | 4.900 | 30,218,000 | 146,562,960 | 4.8502 | 3.158 | 3.158 | 3.165 | 3.094 | 3.171 | 46,689,272 | 3.1391 | 1.88% |
| 2017-08-29 | 0 | 4.790 | 4.780 | 4.790 | 4.760 | 4.860 | 20,773,820 | 99,828,415 | 4.8055 | 3.100 | 3.094 | 3.100 | 3.081 | 3.145 | 32,097,244 | 3.1102 | -0.21% |
| 2017-08-28 | 0 | 4.800 | 4.790 | 4.800 | 4.770 | 4.920 | 33,609,291 | 161,644,234 | 4.8095 | 3.107 | 3.100 | 3.107 | 3.087 | 3.184 | 51,929,092 | 3.1128 | -1.64% |
| 2017-08-25 | 0 | 4.880 | 4.880 | 4.890 | 4.840 | 4.950 | 26,294,423 | 128,704,202 | 4.8947 | 3.158 | 3.158 | 3.165 | 3.133 | 3.204 | 40,627,025 | 3.1679 | 0.62% |
| 2017-08-24 | 0 | 4.850 | 4.850 | 4.860 | 4.830 | 4.980 | 25,330,272 | 123,384,367 | 4.8710 | 3.139 | 3.139 | 3.145 | 3.126 | 3.223 | 39,137,334 | 3.1526 | -1.62% |
| 2017-08-22 | 0 | 4.930 | 4.930 | 4.940 | 4.850 | 5.000 | 24,687,075 | 122,027,217 | 4.9430 | 3.191 | 3.191 | 3.197 | 3.139 | 3.236 | 38,143,542 | 3.1992 | 1.65% |
| 2017-08-21 | 0 | 4.850 | 4.840 | 4.850 | 4.800 | 4.900 | 13,762,715 | 66,665,834 | 4.8439 | 3.139 | 3.133 | 3.139 | 3.107 | 3.171 | 21,264,516 | 3.1351 | 0.21% |
| 2017-08-18 | 0 | 4.840 | 4.840 | 4.850 | 4.750 | 4.880 | 11,441,000 | 55,353,200 | 4.8381 | 3.133 | 3.133 | 3.139 | 3.074 | 3.158 | 17,677,277 | 3.1313 | -1.02% |
| 2017-08-17 | 0 | 4.890 | 4.890 | 4.910 | 4.800 | 4.990 | 26,944,000 | 131,512,680 | 4.8810 | 3.165 | 3.165 | 3.178 | 3.107 | 3.230 | 41,630,675 | 3.1590 | -1.01% |
| 2017-08-16 | 0 | 4.940 | 4.930 | 4.940 | 4.780 | 4.940 | 18,861,108 | 91,504,089 | 4.8515 | 3.197 | 3.191 | 3.197 | 3.094 | 3.197 | 29,141,948 | 3.1399 | 1.86% |
| 2017-08-15 | 0 | 4.850 | 4.840 | 4.850 | 4.810 | 4.970 | 18,664,000 | 91,012,760 | 4.8764 | 3.139 | 3.133 | 3.139 | 3.113 | 3.217 | 28,837,400 | 3.1561 | -1.42% |
| 2017-08-14 | 0 | 4.920 | 4.910 | 4.920 | 4.850 | 4.970 | 19,819,823 | 97,497,238 | 4.9192 | 3.184 | 3.178 | 3.184 | 3.139 | 3.217 | 30,623,241 | 3.1838 | 0.82% |
| 2017-08-11 | 0 | 4.880 | 4.880 | 4.890 | 4.870 | 5.060 | 44,073,846 | 217,826,435 | 4.9423 | 3.158 | 3.158 | 3.165 | 3.152 | 3.275 | 68,097,682 | 3.1987 | -5.43% |
| 2017-08-10 | 0 | 5.160 | 5.150 | 5.160 | 4.990 | 5.250 | 46,983,710 | 239,170,413 | 5.0905 | 3.340 | 3.333 | 3.340 | 3.230 | 3.398 | 72,593,659 | 3.2946 | -1.71% |
| 2017-08-09 | 0 | 5.250 | 5.240 | 5.250 | 5.160 | 5.280 | 62,781,027 | 328,205,359 | 5.2278 | 3.398 | 3.391 | 3.398 | 3.340 | 3.417 | 97,001,801 | 3.3835 | 1.55% |
| 2017-08-08 | 0 | 5.170 | 5.170 | 5.180 | 5.150 | 5.360 | 77,890,000 | 408,491,630 | 5.2445 | 3.346 | 3.346 | 3.353 | 3.333 | 3.469 | 120,346,395 | 3.3943 | 1.37% |
| 2017-08-07 | 0 | 5.100 | 5.090 | 5.100 | 4.750 | 5.120 | 130,907,794 | 653,070,658 | 4.9888 | 3.301 | 3.294 | 3.301 | 3.074 | 3.314 | 202,263,205 | 3.2288 | 8.97% |
| 2017-08-04 | 0 | 4.680 | 4.680 | 4.690 | 4.670 | 4.760 | 16,773,056 | 79,011,069 | 4.7106 | 3.029 | 3.029 | 3.035 | 3.022 | 3.081 | 25,915,738 | 3.0488 | -0.21% |
| 2017-08-03 | 0 | 4.690 | 4.690 | 4.700 | 4.680 | 4.790 | 22,856,209 | 108,019,198 | 4.7260 | 3.035 | 3.035 | 3.042 | 3.029 | 3.100 | 35,314,705 | 3.0588 | -1.26% |
| 2017-08-02 | 0 | 4.750 | 4.720 | 4.750 | 4.620 | 4.820 | 41,444,322 | 196,314,658 | 4.7368 | 3.074 | 3.055 | 3.074 | 2.990 | 3.120 | 64,034,854 | 3.0657 | 1.06% |
| 2017-08-01 | 0 | 4.700 | 4.700 | 4.710 | 4.680 | 4.800 | 23,562,105 | 111,418,178 | 4.7287 | 3.042 | 3.042 | 3.048 | 3.029 | 3.107 | 36,405,372 | 3.0605 | -1.47% |
| 2017-07-31 | 0 | 4.770 | 4.760 | 4.770 | 4.640 | 4.780 | 24,997,818 | 118,565,032 | 4.7430 | 3.087 | 3.081 | 3.087 | 3.003 | 3.094 | 38,623,665 | 3.0698 | 2.80% |
| 2017-07-28 | 0 | 4.640 | 4.630 | 4.640 | 4.570 | 4.690 | 22,644,000 | 104,328,180 | 4.6073 | 3.003 | 2.997 | 3.003 | 2.958 | 3.035 | 34,986,825 | 2.9819 | -0.64% |
| 2017-07-27 | 0 | 4.670 | 4.670 | 4.680 | 4.630 | 4.750 | 24,858,148 | 116,011,432 | 4.6669 | 3.022 | 3.022 | 3.029 | 2.997 | 3.074 | 38,407,864 | 3.0205 | -0.85% |
| 2017-07-26 | 0 | 4.710 | 4.710 | 4.720 | 4.660 | 4.820 | 33,152,000 | 156,513,280 | 4.7211 | 3.048 | 3.048 | 3.055 | 3.016 | 3.120 | 51,222,541 | 3.0556 | -0.21% |
| 2017-07-25 | 0 | 4.720 | 4.720 | 4.730 | 4.620 | 4.790 | 23,202,796 | 109,146,423 | 4.7040 | 3.055 | 3.055 | 3.061 | 2.990 | 3.100 | 35,850,210 | 3.0445 | -1.26% |
| 2017-07-24 | 0 | 4.780 | 4.770 | 4.780 | 4.720 | 4.880 | 44,741,000 | 213,169,200 | 4.7645 | 3.094 | 3.087 | 3.094 | 3.055 | 3.158 | 69,128,490 | 3.0837 | -1.85% |
| 2017-07-21 | 0 | 4.870 | 4.870 | 4.880 | 4.860 | 4.960 | 32,876,860 | 160,889,814 | 4.8937 | 3.152 | 3.152 | 3.158 | 3.145 | 3.210 | 50,797,427 | 3.1673 | -2.01% |
| 2017-07-20 | 0 | 4.970 | 4.960 | 4.970 | 4.910 | 5.080 | 38,685,961 | 191,899,649 | 4.9604 | 3.217 | 3.210 | 3.217 | 3.178 | 3.288 | 59,772,961 | 3.2105 | -0.80% |
| 2017-07-19 | 0 | 5.010 | 5.000 | 5.010 | 4.900 | 5.080 | 52,675,542 | 263,240,710 | 4.9974 | 3.243 | 3.236 | 3.243 | 3.171 | 3.288 | 81,388,003 | 3.2344 | 2.24% |
| 2017-07-18 | 0 | 4.900 | 4.890 | 4.900 | 4.760 | 4.910 | 17,982,826 | 87,274,896 | 4.8532 | 3.171 | 3.165 | 3.171 | 3.081 | 3.178 | 27,784,931 | 3.1411 | 1.45% |
| 2017-07-17 | 0 | 4.830 | 4.830 | 4.840 | 4.810 | 5.040 | 38,769,310 | 189,831,631 | 4.8964 | 3.126 | 3.126 | 3.133 | 3.113 | 3.262 | 59,901,742 | 3.1691 | -0.82% |
| 2017-07-14 | 0 | 4.870 | 4.860 | 4.870 | 4.800 | 4.970 | 40,744,971 | 199,297,829 | 4.8913 | 3.152 | 3.145 | 3.152 | 3.107 | 3.217 | 62,954,299 | 3.1658 | 1.46% |
| 2017-07-13 | 0 | 4.800 | 4.800 | 4.810 | 4.570 | 4.800 | 48,870,276 | 231,387,246 | 4.7347 | 3.107 | 3.107 | 3.113 | 2.958 | 3.107 | 75,508,557 | 3.0644 | 4.80% |
| 2017-07-12 | 0 | 4.580 | 4.580 | 4.600 | 4.550 | 4.650 | 16,919,783 | 77,437,392 | 4.5767 | 2.964 | 2.964 | 2.977 | 2.945 | 3.010 | 26,142,443 | 2.9621 | 0.88% |
| 2017-07-11 | 0 | 4.540 | 4.540 | 4.550 | 4.540 | 4.690 | 20,878,317 | 95,949,048 | 4.5956 | 2.938 | 2.938 | 2.945 | 2.938 | 3.035 | 32,258,701 | 2.9744 | -1.73% |
| 2017-07-10 | 0 | 4.620 | 4.620 | 4.630 | 4.590 | 4.800 | 27,173,882 | 127,511,044 | 4.6924 | 2.990 | 2.990 | 2.997 | 2.971 | 3.107 | 41,985,861 | 3.0370 | -1.49% |
| 2017-07-07 | 0 | 4.690 | 4.650 | 4.690 | 4.510 | 4.690 | 20,192,540 | 93,032,839 | 4.6073 | 3.035 | 3.010 | 3.035 | 2.919 | 3.035 | 31,199,119 | 2.9819 | 0.86% |
| 2017-07-06 | 0 | 4.650 | 4.640 | 4.650 | 4.600 | 4.710 | 12,716,947 | 58,959,271 | 4.6363 | 3.010 | 3.003 | 3.010 | 2.977 | 3.048 | 19,648,719 | 3.0007 | -1.06% |
| 2017-07-05 | 0 | 4.700 | 4.690 | 4.700 | 4.590 | 4.700 | 22,969,591 | 107,102,540 | 4.6628 | 3.042 | 3.035 | 3.042 | 2.971 | 3.042 | 35,489,889 | 3.0178 | 2.17% |
| 2017-07-04 | 0 | 4.600 | 4.600 | 4.610 | 4.550 | 4.780 | 19,606,000 | 91,324,180 | 4.6580 | 2.977 | 2.977 | 2.984 | 2.945 | 3.094 | 30,292,867 | 3.0147 | -1.29% |
| 2017-07-03 | 0 | 4.660 | 4.650 | 4.660 | 4.550 | 4.720 | 19,358,457 | 90,017,811 | 4.6501 | 3.016 | 3.010 | 3.016 | 2.945 | 3.055 | 29,910,393 | 3.0096 | 0.43% |
| 2017-06-30 | 0 | 4.640 | 4.640 | 4.650 | 4.410 | 4.670 | 63,034,737 | 290,886,624 | 4.6147 | 3.003 | 3.003 | 3.010 | 2.854 | 3.022 | 97,393,803 | 2.9867 | 4.27% |
| 2017-06-29 | 0 | 4.450 | 4.450 | 4.460 | 4.420 | 4.480 | 12,917,398 | 57,501,506 | 4.4515 | 2.880 | 2.880 | 2.887 | 2.861 | 2.900 | 19,958,432 | 2.8811 | 1.14% |
| 2017-06-28 | 0 | 4.400 | 4.390 | 4.400 | 4.340 | 4.470 | 13,951,076 | 61,539,542 | 4.4111 | 2.848 | 2.841 | 2.848 | 2.809 | 2.893 | 21,555,549 | 2.8549 | 0.00% |
| 2017-06-27 | 0 | 4.400 | 4.390 | 4.400 | 4.340 | 4.430 | 9,631,120 | 42,241,556 | 4.3859 | 2.848 | 2.841 | 2.848 | 2.809 | 2.867 | 14,880,865 | 2.8386 | 0.23% |
| 2017-06-26 | 0 | 4.390 | 4.390 | 4.400 | 4.310 | 4.440 | 23,307,660 | 101,729,371 | 4.3646 | 2.841 | 2.841 | 2.848 | 2.789 | 2.874 | 36,012,233 | 2.8249 | 1.39% |
| 2017-06-23 | 0 | 4.330 | 4.320 | 4.330 | 4.310 | 4.400 | 23,400,282 | 101,502,725 | 4.3377 | 2.802 | 2.796 | 2.802 | 2.789 | 2.848 | 36,155,342 | 2.8074 | -0.69% |
| 2017-06-22 | 0 | 4.360 | 4.350 | 4.360 | 4.350 | 4.490 | 26,802,000 | 118,333,111 | 4.4151 | 2.822 | 2.815 | 2.822 | 2.815 | 2.906 | 41,411,273 | 2.8575 | -2.02% |
| 2017-06-21 | 0 | 4.450 | 4.440 | 4.450 | 4.360 | 4.600 | 17,612,988 | 79,062,626 | 4.4889 | 2.880 | 2.874 | 2.880 | 2.822 | 2.977 | 27,213,501 | 2.9053 | 0.91% |
| 2017-06-20 | 0 | 4.410 | 4.400 | 4.410 | 4.370 | 4.460 | 18,797,853 | 82,745,957 | 4.4019 | 2.854 | 2.848 | 2.854 | 2.828 | 2.887 | 29,044,214 | 2.8490 | -0.90% |
| 2017-06-19 | 0 | 4.450 | 4.440 | 4.450 | 4.440 | 4.570 | 24,300,532 | 108,857,730 | 4.4796 | 2.880 | 2.874 | 2.880 | 2.874 | 2.958 | 37,546,301 | 2.8993 | -2.41% |
| 2017-06-16 | 0 | 4.560 | 4.560 | 4.570 | 4.460 | 4.630 | 30,478,376 | 137,651,926 | 4.5164 | 2.951 | 2.951 | 2.958 | 2.887 | 2.997 | 47,091,574 | 2.9231 | -0.22% |
| 2017-06-15 | 0 | 4.570 | 4.560 | 4.570 | 4.510 | 4.620 | 27,050,078 | 123,136,691 | 4.5522 | 2.958 | 2.951 | 2.958 | 2.919 | 2.990 | 41,794,574 | 2.9462 | -1.30% |
| 2017-06-14 | 0 | 4.630 | 4.620 | 4.630 | 4.530 | 4.650 | 41,186,034 | 189,286,636 | 4.5959 | 2.997 | 2.990 | 2.997 | 2.932 | 3.010 | 63,635,778 | 2.9745 | 0.00% |
| 2017-06-13 | 0 | 4.630 | 4.630 | 4.640 | 4.440 | 4.670 | 52,597,865 | 242,285,024 | 4.6064 | 2.997 | 2.997 | 3.003 | 2.874 | 3.022 | 81,267,986 | 2.9813 | 2.89% |
| 2017-06-12 | 0 | 4.500 | 4.490 | 4.500 | 4.420 | 4.560 | 40,265,296 | 180,241,362 | 4.4763 | 2.912 | 2.906 | 2.912 | 2.861 | 2.951 | 62,213,162 | 2.8972 | -1.53% |
| 2017-06-09 | 0 | 4.570 | 4.560 | 4.570 | 4.510 | 4.650 | 31,889,101 | 145,099,482 | 4.5501 | 2.958 | 2.951 | 2.958 | 2.919 | 3.010 | 49,271,259 | 2.9449 | -1.93% |
| 2017-06-08 | 0 | 4.660 | 4.650 | 4.660 | 4.550 | 4.700 | 30,477,400 | 140,826,550 | 4.6207 | 3.016 | 3.010 | 3.016 | 2.945 | 3.042 | 47,090,066 | 2.9906 | -0.43% |
| 2017-06-07 | 0 | 4.680 | 4.670 | 4.680 | 4.340 | 4.740 | 90,869,718 | 417,210,410 | 4.5913 | 3.029 | 3.022 | 3.029 | 2.809 | 3.068 | 140,401,117 | 2.9716 | 7.83% |
| 2017-06-06 | 0 | 4.340 | 4.340 | 4.350 | 4.260 | 4.370 | 19,164,115 | 83,214,594 | 4.3422 | 2.809 | 2.809 | 2.815 | 2.757 | 2.828 | 29,610,119 | 2.8103 | 1.88% |
| 2017-06-05 | 0 | 4.260 | 4.250 | 4.260 | 4.240 | 4.360 | 23,748,729 | 101,424,811 | 4.2707 | 2.757 | 2.751 | 2.757 | 2.744 | 2.822 | 36,693,721 | 2.7641 | -1.16% |
| 2017-06-02 | 0 | 4.310 | 4.310 | 4.320 | 4.260 | 4.380 | 12,929,850 | 55,831,761 | 4.3181 | 2.789 | 2.789 | 2.796 | 2.757 | 2.835 | 19,977,672 | 2.7947 | -0.23% |
| 2017-06-01 | 0 | 4.320 | 4.310 | 4.320 | 4.230 | 4.340 | 22,640,014 | 97,023,357 | 4.2855 | 2.796 | 2.789 | 2.796 | 2.738 | 2.809 | 34,980,666 | 2.7736 | -0.23% |
| 2017-05-31 | 0 | 4.330 | 4.330 | 4.340 | 4.300 | 4.400 | 24,599,655 | 106,607,056 | 4.3337 | 2.802 | 2.802 | 2.809 | 2.783 | 2.848 | 38,008,471 | 2.8048 | -1.40% |
| 2017-05-29 | 0 | 4.440 | 4.430 | 4.440 | 4.400 | 4.510 | 13,453,109 | 59,617,817 | 4.4315 | 2.842 | 2.836 | 2.842 | 2.816 | 2.887 | 21,016,764 | 2.8367 | -0.89% |
| 2017-05-26 | 0 | 4.480 | 4.460 | 4.480 | 4.450 | 4.530 | 14,713,126 | 65,907,512 | 4.4795 | 2.868 | 2.855 | 2.868 | 2.849 | 2.900 | 22,985,193 | 2.8674 | 0.67% |
| 2017-05-25 | 0 | 4.450 | 4.450 | 4.460 | 4.380 | 4.500 | 19,490,776 | 86,652,762 | 4.4458 | 2.849 | 2.849 | 2.855 | 2.804 | 2.881 | 30,448,950 | 2.8458 | 0.68% |
| 2017-05-24 | 0 | 4.420 | 4.410 | 4.420 | 4.360 | 4.430 | 11,419,159 | 50,350,603 | 4.4093 | 2.829 | 2.823 | 2.829 | 2.791 | 2.836 | 17,839,280 | 2.8225 | 0.45% |
| 2017-05-23 | 0 | 4.400 | 4.390 | 4.400 | 4.330 | 4.430 | 19,627,408 | 85,823,722 | 4.3726 | 2.816 | 2.810 | 2.816 | 2.772 | 2.836 | 30,662,400 | 2.7990 | 0.23% |
| 2017-05-22 | 0 | 4.390 | 4.390 | 4.400 | 4.330 | 4.500 | 18,214,944 | 80,279,170 | 4.4073 | 2.810 | 2.810 | 2.816 | 2.772 | 2.881 | 28,455,815 | 2.8212 | -0.23% |
| 2017-05-19 | 0 | 4.400 | 4.400 | 4.410 | 4.320 | 4.480 | 24,992,344 | 110,322,254 | 4.4142 | 2.816 | 2.816 | 2.823 | 2.765 | 2.868 | 39,043,629 | 2.8256 | 1.62% |
| 2017-05-18 | 0 | 4.330 | 4.320 | 4.330 | 4.220 | 4.420 | 30,379,000 | 131,806,214 | 4.3387 | 2.772 | 2.765 | 2.772 | 2.701 | 2.829 | 47,458,790 | 2.7773 | 0.23% |
| 2017-05-17 | 0 | 4.320 | 4.310 | 4.320 | 4.280 | 4.410 | 36,872,160 | 159,731,393 | 4.3320 | 2.765 | 2.759 | 2.765 | 2.740 | 2.823 | 57,602,558 | 2.7730 | -2.26% |
| 2017-05-16 | 0 | 4.420 | 4.410 | 4.420 | 4.350 | 4.650 | 62,446,120 | 276,270,792 | 4.4241 | 2.829 | 2.823 | 2.829 | 2.784 | 2.977 | 97,554,802 | 2.8320 | -5.15% |
| 2017-05-15 | 0 | 4.660 | 4.650 | 4.660 | 4.580 | 4.680 | 18,002,000 | 83,352,590 | 4.6302 | 2.983 | 2.977 | 2.983 | 2.932 | 2.996 | 28,123,149 | 2.9638 | 2.19% |
| 2017-05-12 | 0 | 4.560 | 4.550 | 4.560 | 4.520 | 4.610 | 10,390,561 | 47,364,450 | 4.5584 | 2.919 | 2.913 | 2.919 | 2.893 | 2.951 | 16,232,379 | 2.9179 | -1.30% |
| 2017-05-11 | 0 | 4.620 | 4.610 | 4.620 | 4.550 | 4.640 | 22,579,790 | 103,767,350 | 4.5956 | 2.957 | 2.951 | 2.957 | 2.913 | 2.970 | 35,274,681 | 2.9417 | 0.65% |
| 2017-05-10 | 0 | 4.590 | 4.580 | 4.590 | 4.530 | 4.790 | 37,549,450 | 173,884,538 | 4.6308 | 2.938 | 2.932 | 2.938 | 2.900 | 3.066 | 58,660,637 | 2.9642 | -4.18% |
| 2017-05-09 | 0 | 4.790 | 4.780 | 4.790 | 4.450 | 4.800 | 60,984,342 | 282,707,832 | 4.6357 | 3.066 | 3.060 | 3.066 | 2.849 | 3.073 | 95,271,178 | 2.9674 | 4.81% |
| 2017-05-08 | 0 | 4.570 | 4.570 | 4.580 | 4.480 | 4.590 | 26,072,278 | 118,111,051 | 4.5301 | 2.925 | 2.925 | 2.932 | 2.868 | 2.938 | 40,730,728 | 2.8998 | 0.88% |
| 2017-05-05 | 0 | 4.530 | 4.530 | 4.550 | 4.500 | 4.720 | 63,601,855 | 291,129,189 | 4.5774 | 2.900 | 2.900 | 2.913 | 2.881 | 3.021 | 99,360,318 | 2.9300 | -4.63% |
| 2017-05-04 | 0 | 4.750 | 4.750 | 4.760 | 4.740 | 4.990 | 58,532,052 | 279,498,446 | 4.7751 | 3.041 | 3.041 | 3.047 | 3.034 | 3.194 | 91,440,152 | 3.0566 | -4.81% |
| 2017-05-02 | 0 | 4.990 | 4.980 | 4.990 | 4.950 | 5.180 | 37,893,578 | 189,004,627 | 4.9878 | 3.194 | 3.188 | 3.194 | 3.169 | 3.316 | 59,198,241 | 3.1927 | -3.67% |
| 2017-04-28 | 0 | 5.180 | 5.150 | 5.180 | 5.080 | 5.180 | 22,121,473 | 113,845,551 | 5.1464 | 3.316 | 3.297 | 3.316 | 3.252 | 3.316 | 34,558,687 | 3.2943 | 1.77% |
| 2017-04-27 | 0 | 5.090 | 5.090 | 5.100 | 5.070 | 5.170 | 26,066,677 | 132,983,068 | 5.1017 | 3.258 | 3.258 | 3.265 | 3.245 | 3.309 | 40,721,978 | 3.2656 | -1.17% |
| 2017-04-26 | 0 | 5.150 | 5.140 | 5.150 | 5.120 | 5.290 | 22,405,248 | 116,223,211 | 5.1873 | 3.297 | 3.290 | 3.297 | 3.277 | 3.386 | 35,002,007 | 3.3205 | -1.34% |
| 2017-04-25 | 0 | 5.220 | 5.200 | 5.220 | 5.100 | 5.230 | 27,022,710 | 139,774,353 | 5.1725 | 3.341 | 3.329 | 3.341 | 3.265 | 3.348 | 42,215,515 | 3.3110 | 1.16% |
| 2017-04-24 | 0 | 5.160 | 5.160 | 5.170 | 5.130 | 5.460 | 35,647,924 | 185,097,076 | 5.1924 | 3.303 | 3.303 | 3.309 | 3.284 | 3.495 | 55,690,028 | 3.3237 | -4.27% |
| 2017-04-21 | 0 | 5.390 | 5.380 | 5.390 | 5.350 | 5.540 | 21,550,602 | 117,357,141 | 5.4457 | 3.450 | 3.444 | 3.450 | 3.425 | 3.546 | 33,666,859 | 3.4858 | 0.00% |
| 2017-04-20 | 0 | 5.390 | 5.380 | 5.390 | 5.320 | 5.460 | 13,682,610 | 73,605,096 | 5.3795 | 3.450 | 3.444 | 3.450 | 3.405 | 3.495 | 21,375,296 | 3.4435 | -0.55% |
| 2017-04-19 | 0 | 5.420 | 5.390 | 5.420 | 5.150 | 5.430 | 32,273,476 | 171,057,833 | 5.3003 | 3.469 | 3.450 | 3.469 | 3.297 | 3.476 | 50,418,386 | 3.3928 | 3.44% |
| 2017-04-18 | 0 | 5.240 | 5.230 | 5.240 | 5.220 | 5.410 | 17,828,273 | 94,678,742 | 5.3106 | 3.354 | 3.348 | 3.354 | 3.341 | 3.463 | 27,851,749 | 3.3994 | -2.78% |
| 2017-04-13 | 0 | 5.390 | 5.390 | 5.410 | 5.380 | 5.490 | 13,276,600 | 71,964,170 | 5.4204 | 3.450 | 3.450 | 3.463 | 3.444 | 3.514 | 20,741,018 | 3.4697 | -1.28% |
| 2017-04-12 | 0 | 5.460 | 5.460 | 5.470 | 5.310 | 5.460 | 27,214,620 | 147,713,766 | 5.4277 | 3.495 | 3.495 | 3.501 | 3.399 | 3.495 | 42,515,321 | 3.4744 | 2.06% |
| 2017-04-11 | 0 | 5.350 | 5.340 | 5.350 | 5.250 | 5.410 | 19,493,715 | 103,977,973 | 5.3339 | 3.425 | 3.418 | 3.425 | 3.361 | 3.463 | 30,453,541 | 3.4143 | 0.56% |
| 2017-04-10 | 0 | 5.320 | 5.320 | 5.360 | 5.320 | 5.470 | 17,535,282 | 94,756,855 | 5.4038 | 3.405 | 3.405 | 3.431 | 3.405 | 3.501 | 27,394,031 | 3.4590 | -1.12% |
| 2017-04-07 | 0 | 5.380 | 5.370 | 5.380 | 5.250 | 5.450 | 22,442,000 | 119,775,640 | 5.3371 | 3.444 | 3.437 | 3.444 | 3.361 | 3.489 | 35,059,422 | 3.4164 | -0.37% |
| 2017-04-06 | 0 | 5.400 | 5.390 | 5.400 | 5.340 | 5.490 | 23,399,183 | 126,450,533 | 5.4041 | 3.457 | 3.450 | 3.457 | 3.418 | 3.514 | 36,554,756 | 3.4592 | -1.46% |
| 2017-04-05 | 0 | 5.480 | 5.470 | 5.480 | 5.360 | 5.690 | 71,317,125 | 391,839,904 | 5.4943 | 3.508 | 3.501 | 3.508 | 3.431 | 3.642 | 111,413,295 | 3.5170 | 2.05% |
| 2017-04-03 | 0 | 5.370 | 5.370 | 5.380 | 5.150 | 5.660 | 95,941,550 | 522,674,713 | 5.4478 | 3.437 | 3.437 | 3.444 | 3.297 | 3.623 | 149,882,153 | 3.4872 | 7.40% |
| 2017-03-31 | 0 | 5.000 | 5.000 | 5.020 | 4.980 | 5.120 | 20,882,248 | 104,922,692 | 5.0245 | 3.201 | 3.201 | 3.213 | 3.188 | 3.277 | 32,622,740 | 3.2162 | -0.20% |
| 2017-03-30 | 0 | 5.010 | 5.000 | 5.010 | 4.910 | 5.120 | 26,603,216 | 132,517,126 | 4.9812 | 3.207 | 3.201 | 3.207 | 3.143 | 3.277 | 41,560,172 | 3.1886 | -2.15% |
| 2017-03-29 | 0 | 5.120 | 5.110 | 5.120 | 5.000 | 5.140 | 29,211,292 | 148,568,214 | 5.0860 | 3.277 | 3.271 | 3.277 | 3.201 | 3.290 | 45,634,569 | 3.2556 | 2.40% |
| 2017-03-28 | 0 | 5.000 | 4.990 | 5.000 | 4.990 | 5.180 | 46,661,503 | 236,077,955 | 5.0594 | 3.201 | 3.194 | 3.201 | 3.194 | 3.316 | 72,895,701 | 3.2386 | -1.77% |
| 2017-03-27 | 0 | 5.090 | 5.080 | 5.090 | 5.010 | 5.340 | 72,032,400 | 374,428,470 | 5.1981 | 3.258 | 3.252 | 3.258 | 3.207 | 3.418 | 112,530,714 | 3.3273 | -6.61% |
| 2017-03-24 | 0 | 5.450 | 5.440 | 5.450 | 5.350 | 5.550 | 29,348,586 | 159,095,922 | 5.4209 | 3.489 | 3.482 | 3.489 | 3.425 | 3.553 | 45,849,053 | 3.4700 | -1.09% |
| 2017-03-23 | 0 | 5.510 | 5.510 | 5.520 | 5.460 | 5.630 | 18,107,674 | 100,330,529 | 5.5408 | 3.527 | 3.527 | 3.533 | 3.495 | 3.604 | 28,288,235 | 3.5467 | 0.18% |
| 2017-03-22 | 0 | 5.500 | 5.490 | 5.500 | 5.350 | 5.550 | 37,386,789 | 203,807,033 | 5.4513 | 3.521 | 3.514 | 3.521 | 3.425 | 3.553 | 58,406,524 | 3.4895 | -0.72% |
| 2017-03-21 | 0 | 5.540 | 5.530 | 5.540 | 5.510 | 5.740 | 75,578,715 | 424,371,726 | 5.6150 | 3.546 | 3.540 | 3.546 | 3.527 | 3.674 | 118,070,851 | 3.5942 | -3.82% |
| 2017-03-20 | 0 | 5.760 | 5.760 | 5.770 | 5.520 | 5.830 | 47,294,400 | 267,919,188 | 5.6649 | 3.687 | 3.687 | 3.693 | 3.533 | 3.732 | 73,884,427 | 3.6262 | 2.31% |
| 2017-03-17 | 0 | 5.630 | 5.630 | 5.640 | 5.620 | 5.810 | 53,741,128 | 306,551,460 | 5.7042 | 3.604 | 3.604 | 3.610 | 3.597 | 3.719 | 83,955,658 | 3.6513 | -2.76% |
| 2017-03-16 | 0 | 5.790 | 5.770 | 5.790 | 5.700 | 5.940 | 40,717,481 | 234,873,336 | 5.7684 | 3.706 | 3.693 | 3.706 | 3.649 | 3.802 | 63,609,809 | 3.6924 | 0.87% |
| 2017-03-15 | 0 | 5.740 | 5.740 | 5.750 | 5.380 | 5.800 | 72,258,600 | 411,325,718 | 5.6924 | 3.674 | 3.674 | 3.681 | 3.444 | 3.713 | 112,884,089 | 3.6438 | 5.32% |
| 2017-03-14 | 0 | 5.450 | 5.450 | 5.460 | 5.360 | 5.460 | 26,179,310 | 141,762,972 | 5.4151 | 3.489 | 3.489 | 3.495 | 3.431 | 3.495 | 40,897,936 | 3.4663 | 1.87% |
| 2017-03-13 | 0 | 5.350 | 5.350 | 5.370 | 5.200 | 5.460 | 75,445,030 | 405,364,781 | 5.3730 | 3.425 | 3.425 | 3.437 | 3.329 | 3.495 | 117,862,006 | 3.4393 | 2.88% |
| 2017-03-10 | 0 | 5.200 | 5.190 | 5.200 | 5.060 | 5.250 | 46,141,570 | 237,548,555 | 5.1483 | 3.329 | 3.322 | 3.329 | 3.239 | 3.361 | 72,083,449 | 3.2955 | 0.39% |
| 2017-03-09 | 0 | 5.180 | 5.170 | 5.180 | 5.130 | 5.470 | 70,537,191 | 368,928,120 | 5.2303 | 3.316 | 3.309 | 3.316 | 3.284 | 3.501 | 110,194,864 | 3.3480 | -5.47% |
| 2017-03-08 | 0 | 5.480 | 5.480 | 5.500 | 5.430 | 5.530 | 26,090,888 | 143,115,317 | 5.4853 | 3.508 | 3.508 | 3.521 | 3.476 | 3.540 | 40,759,801 | 3.5112 | 0.00% |
| 2017-03-07 | 0 | 5.480 | 5.470 | 5.480 | 5.440 | 5.550 | 20,811,639 | 114,308,261 | 5.4925 | 3.508 | 3.501 | 3.508 | 3.482 | 3.553 | 32,512,433 | 3.5158 | -0.72% |
| 2017-03-06 | 0 | 5.520 | 5.510 | 5.520 | 5.420 | 5.570 | 27,289,971 | 149,735,878 | 5.4868 | 3.533 | 3.527 | 3.533 | 3.469 | 3.565 | 42,633,036 | 3.5122 | 1.66% |
| 2017-03-03 | 0 | 5.430 | 5.420 | 5.430 | 5.370 | 5.600 | 33,244,226 | 180,899,360 | 5.4415 | 3.476 | 3.469 | 3.476 | 3.437 | 3.585 | 51,934,914 | 3.4832 | -2.86% |
| 2017-03-02 | 0 | 5.590 | 5.590 | 5.620 | 5.580 | 5.920 | 52,171,309 | 299,122,579 | 5.7335 | 3.578 | 3.578 | 3.597 | 3.572 | 3.789 | 81,503,250 | 3.6701 | -1.93% |
| 2017-03-01 | 0 | 5.700 | 5.700 | 5.710 | 5.550 | 5.750 | 35,961,110 | 203,833,897 | 5.6682 | 3.649 | 3.649 | 3.655 | 3.553 | 3.681 | 56,179,294 | 3.6283 | 0.71% |
| 2017-02-28 | 0 | 5.660 | 5.640 | 5.660 | 5.490 | 5.790 | 61,009,914 | 345,547,923 | 5.6638 | 3.623 | 3.610 | 3.623 | 3.514 | 3.706 | 95,311,127 | 3.6255 | 3.10% |
| 2017-02-27 | 0 | 5.490 | 5.490 | 5.500 | 5.300 | 5.560 | 33,163,380 | 181,226,752 | 5.4647 | 3.514 | 3.514 | 3.521 | 3.393 | 3.559 | 51,808,615 | 3.4980 | 1.86% |
| 2017-02-24 | 0 | 5.390 | 5.390 | 5.400 | 5.350 | 5.620 | 47,192,102 | 256,587,240 | 5.4371 | 3.450 | 3.450 | 3.457 | 3.425 | 3.597 | 73,724,615 | 3.4803 | -3.75% |
| 2017-02-23 | 0 | 5.600 | 5.590 | 5.600 | 5.470 | 5.890 | 53,871,069 | 304,885,698 | 5.6595 | 3.585 | 3.578 | 3.585 | 3.501 | 3.770 | 84,158,655 | 3.6227 | -1.06% |
| 2017-02-22 | 0 | 5.660 | 5.650 | 5.660 | 5.210 | 5.660 | 81,567,180 | 448,509,238 | 5.4986 | 3.623 | 3.617 | 3.623 | 3.335 | 3.623 | 127,426,173 | 3.5198 | 8.85% |
| 2017-02-21 | 0 | 5.200 | 5.200 | 5.210 | 5.150 | 5.290 | 33,714,658 | 176,155,173 | 5.2249 | 3.329 | 3.329 | 3.335 | 3.297 | 3.386 | 52,669,834 | 3.3445 | -0.57% |
| 2017-02-20 | 0 | 5.230 | 5.200 | 5.230 | 5.000 | 5.230 | 33,022,620 | 169,189,511 | 5.1234 | 3.348 | 3.329 | 3.348 | 3.201 | 3.348 | 51,588,716 | 3.2796 | 4.39% |
| 2017-02-17 | 0 | 5.010 | 5.000 | 5.010 | 4.960 | 5.180 | 48,277,465 | 243,537,808 | 5.0445 | 3.207 | 3.201 | 3.207 | 3.175 | 3.316 | 75,420,195 | 3.2291 | -3.65% |
| 2017-02-16 | 0 | 5.200 | 5.160 | 5.200 | 5.080 | 5.350 | 50,835,069 | 262,284,654 | 5.1595 | 3.329 | 3.303 | 3.329 | 3.252 | 3.425 | 79,415,744 | 3.3027 | -1.52% |
| 2017-02-15 | 0 | 5.280 | 5.280 | 5.300 | 5.270 | 5.430 | 45,911,118 | 244,945,630 | 5.3352 | 3.380 | 3.380 | 3.393 | 3.373 | 3.476 | 71,723,432 | 3.4151 | -0.56% |
| 2017-02-14 | 0 | 5.310 | 5.300 | 5.310 | 5.150 | 5.380 | 39,891,332 | 209,799,398 | 5.2593 | 3.399 | 3.393 | 3.399 | 3.297 | 3.444 | 62,319,180 | 3.3665 | 0.57% |
| 2017-02-13 | 0 | 5.280 | 5.270 | 5.280 | 5.150 | 5.380 | 40,303,550 | 210,722,774 | 5.2284 | 3.380 | 3.373 | 3.380 | 3.297 | 3.444 | 62,963,157 | 3.3468 | 0.19% |
| 2017-02-10 | 0 | 5.270 | 5.260 | 5.270 | 5.150 | 5.330 | 44,804,221 | 235,349,620 | 5.2528 | 3.373 | 3.367 | 3.373 | 3.297 | 3.412 | 69,994,211 | 3.3624 | -0.19% |
| 2017-02-09 | 0 | 5.280 | 5.280 | 5.290 | 5.220 | 5.400 | 104,852,198 | 556,587,273 | 5.3083 | 3.380 | 3.380 | 3.386 | 3.341 | 3.457 | 163,802,577 | 3.3979 | 1.34% |
| 2017-02-08 | 0 | 5.210 | 5.200 | 5.210 | 4.580 | 5.220 | 97,332,035 | 483,262,920 | 4.9651 | 3.335 | 3.329 | 3.335 | 2.932 | 3.341 | 152,054,401 | 3.1782 | 11.32% |
| 2017-02-07 | 0 | 4.680 | 4.670 | 4.680 | 4.600 | 4.710 | 18,114,647 | 84,310,093 | 4.6542 | 2.996 | 2.989 | 2.996 | 2.945 | 3.015 | 28,299,129 | 2.9792 | 0.43% |
| 2017-02-06 | 0 | 4.660 | 4.640 | 4.660 | 4.610 | 4.790 | 26,717,606 | 124,678,246 | 4.6665 | 2.983 | 2.970 | 2.983 | 2.951 | 3.066 | 41,738,874 | 2.9871 | -1.89% |
| 2017-02-03 | 0 | 4.750 | 4.720 | 4.750 | 4.630 | 4.790 | 43,885,208 | 207,791,234 | 4.7349 | 3.041 | 3.021 | 3.041 | 2.964 | 3.066 | 68,558,507 | 3.0309 | 2.81% |
| 2017-02-02 | 0 | 4.620 | 4.620 | 4.630 | 4.620 | 4.760 | 15,418,470 | 71,678,509 | 4.6489 | 2.957 | 2.957 | 2.964 | 2.957 | 3.047 | 24,087,098 | 2.9758 | -0.86% |
| 2017-02-01 | 0 | 4.660 | 4.660 | 4.670 | 4.490 | 4.700 | 22,618,000 | 104,913,110 | 4.6385 | 2.983 | 2.983 | 2.989 | 2.874 | 3.009 | 35,334,373 | 2.9692 | 2.19% |
| 2017-01-27 | 0 | 4.560 | 4.560 | 4.570 | 4.510 | 4.650 | 11,317,896 | 51,707,270 | 4.5686 | 2.919 | 2.919 | 2.925 | 2.887 | 2.977 | 17,681,084 | 2.9244 | 0.66% |
| 2017-01-26 | 0 | 4.530 | 4.530 | 4.540 | 4.530 | 4.620 | 20,841,180 | 95,108,515 | 4.5635 | 2.900 | 2.900 | 2.906 | 2.900 | 2.957 | 32,558,583 | 2.9212 | -0.22% |
| 2017-01-25 | 0 | 4.540 | 4.540 | 4.550 | 4.490 | 4.720 | 46,698,325 | 213,173,522 | 4.5649 | 2.906 | 2.906 | 2.913 | 2.874 | 3.021 | 72,953,225 | 2.9221 | -2.37% |
| 2017-01-24 | 0 | 4.650 | 4.640 | 4.650 | 4.270 | 4.650 | 92,306,982 | 415,560,367 | 4.5019 | 2.977 | 2.970 | 2.977 | 2.733 | 2.977 | 144,204,145 | 2.8818 | 8.64% |
| 2017-01-23 | 0 | 4.280 | 4.260 | 4.280 | 4.040 | 4.280 | 74,519,192 | 312,000,325 | 4.1868 | 2.740 | 2.727 | 2.740 | 2.586 | 2.740 | 116,415,640 | 2.6801 | 6.20% |
| 2017-01-20 | 0 | 4.030 | 4.030 | 4.040 | 4.020 | 4.120 | 31,581,058 | 128,524,828 | 4.0697 | 2.580 | 2.580 | 2.586 | 2.573 | 2.637 | 49,336,674 | 2.6051 | -0.49% |
| 2017-01-19 | 0 | 4.050 | 4.040 | 4.050 | 3.920 | 4.080 | 37,373,494 | 150,900,788 | 4.0376 | 2.592 | 2.586 | 2.592 | 2.509 | 2.612 | 58,385,754 | 2.5845 | 2.27% |
| 2017-01-18 | 0 | 3.960 | 3.960 | 3.970 | 3.860 | 3.970 | 22,758,319 | 89,483,147 | 3.9319 | 2.535 | 2.535 | 2.541 | 2.471 | 2.541 | 35,553,583 | 2.5169 | 2.59% |
| 2017-01-17 | 0 | 3.860 | 3.860 | 3.870 | 3.840 | 3.920 | 12,814,000 | 49,572,032 | 3.8686 | 2.471 | 2.471 | 2.477 | 2.458 | 2.509 | 20,018,333 | 2.4763 | -0.77% |
| 2017-01-16 | 0 | 3.890 | 3.890 | 3.900 | 3.850 | 4.000 | 17,816,000 | 69,357,340 | 3.8930 | 2.490 | 2.490 | 2.496 | 2.464 | 2.560 | 27,832,575 | 2.4919 | -2.75% |
| 2017-01-13 | 0 | 4.000 | 3.970 | 4.000 | 3.930 | 4.010 | 9,182,972 | 36,507,287 | 3.9755 | 2.560 | 2.541 | 2.560 | 2.516 | 2.567 | 14,345,855 | 2.5448 | 1.27% |
| 2017-01-12 | 0 | 3.950 | 3.940 | 3.950 | 3.930 | 4.090 | 20,380,071 | 81,107,092 | 3.9797 | 2.528 | 2.522 | 2.528 | 2.516 | 2.618 | 31,838,228 | 2.5475 | -2.95% |
| 2017-01-11 | 0 | 4.070 | 4.060 | 4.070 | 3.900 | 4.130 | 41,953,184 | 170,779,726 | 4.0707 | 2.605 | 2.599 | 2.605 | 2.496 | 2.644 | 65,540,254 | 2.6057 | 4.09% |
| 2017-01-10 | 0 | 3.910 | 3.900 | 3.910 | 3.840 | 3.920 | 13,708,000 | 53,380,790 | 3.8941 | 2.503 | 2.496 | 2.503 | 2.458 | 2.509 | 21,414,961 | 2.4927 | 1.56% |
| 2017-01-09 | 0 | 3.850 | 3.850 | 3.870 | 3.840 | 3.910 | 10,859,288 | 42,063,171 | 3.8735 | 2.464 | 2.464 | 2.477 | 2.458 | 2.503 | 16,964,636 | 2.4795 | 0.00% |
| 2017-01-06 | 0 | 3.850 | 3.830 | 3.850 | 3.820 | 3.910 | 9,461,158 | 36,547,420 | 3.8629 | 2.464 | 2.452 | 2.464 | 2.445 | 2.503 | 14,780,444 | 2.4727 | 0.26% |
| 2017-01-05 | 0 | 3.840 | 3.830 | 3.840 | 3.790 | 3.880 | 20,537,530 | 79,047,058 | 3.8489 | 2.458 | 2.452 | 2.458 | 2.426 | 2.484 | 32,084,214 | 2.4637 | 0.79% |
| 2017-01-04 | 0 | 3.810 | 3.800 | 3.810 | 3.760 | 3.840 | 8,471,305 | 32,197,861 | 3.8008 | 2.439 | 2.432 | 2.439 | 2.407 | 2.458 | 13,234,072 | 2.4330 | 0.00% |
| 2017-01-03 | 0 | 3.810 | 3.800 | 3.810 | 3.720 | 3.810 | 5,673,001 | 21,467,327 | 3.7841 | 2.439 | 2.432 | 2.439 | 2.381 | 2.439 | 8,862,496 | 2.4223 | 1.06% |
| 2016-12-30 | 0 | 3.770 | 3.750 | 3.770 | 3.730 | 3.780 | 4,944,600 | 18,572,720 | 3.7562 | 2.413 | 2.400 | 2.413 | 2.388 | 2.420 | 7,724,571 | 2.4044 | 1.07% |
| 2016-12-29 | 0 | 3.730 | 3.710 | 3.730 | 3.680 | 3.770 | 9,339,198 | 34,807,655 | 3.7270 | 2.388 | 2.375 | 2.388 | 2.356 | 2.413 | 14,589,915 | 2.3857 | 0.81% |
| 2016-12-28 | 0 | 3.700 | 3.700 | 3.720 | 3.660 | 3.740 | 14,186,289 | 52,456,150 | 3.6977 | 2.368 | 2.368 | 2.381 | 2.343 | 2.394 | 22,162,155 | 2.3669 | 0.27% |
| 2016-12-23 | 0 | 3.690 | 3.690 | 3.700 | 3.650 | 3.750 | 10,256,900 | 37,916,097 | 3.6966 | 2.362 | 2.362 | 2.368 | 2.336 | 2.400 | 16,023,571 | 2.3663 | -1.07% |
| 2016-12-22 | 0 | 3.730 | 3.730 | 3.740 | 3.720 | 3.820 | 21,590,353 | 81,278,722 | 3.7646 | 2.388 | 2.388 | 2.394 | 2.381 | 2.445 | 33,728,959 | 2.4098 | -1.84% |
| 2016-12-21 | 0 | 3.800 | 3.800 | 3.810 | 3.750 | 3.840 | 10,406,400 | 39,526,104 | 3.7982 | 2.432 | 2.432 | 2.439 | 2.400 | 2.458 | 16,257,124 | 2.4313 | 0.53% |
| 2016-12-20 | 0 | 3.780 | 3.780 | 3.790 | 3.760 | 3.850 | 9,950,762 | 37,691,900 | 3.7878 | 2.420 | 2.420 | 2.426 | 2.407 | 2.464 | 15,545,315 | 2.4246 | -0.53% |
| 2016-12-19 | 0 | 3.800 | 3.800 | 3.810 | 3.790 | 3.880 | 7,860,887 | 30,019,225 | 3.8188 | 2.432 | 2.432 | 2.439 | 2.426 | 2.484 | 12,280,463 | 2.4445 | -2.06% |
| 2016-12-16 | 0 | 3.880 | 3.850 | 3.880 | 3.780 | 3.900 | 14,172,028 | 54,684,668 | 3.8586 | 2.484 | 2.464 | 2.484 | 2.420 | 2.496 | 22,139,876 | 2.4700 | 1.84% |
| 2016-12-15 | 0 | 3.810 | 3.800 | 3.810 | 3.740 | 3.950 | 31,674,482 | 120,880,625 | 3.8163 | 2.439 | 2.432 | 2.439 | 2.394 | 2.528 | 49,482,623 | 2.4429 | -3.79% |
| 2016-12-14 | 0 | 3.960 | 3.950 | 3.960 | 3.950 | 4.060 | 15,860,044 | 63,425,210 | 3.9991 | 2.535 | 2.528 | 2.535 | 2.528 | 2.599 | 24,776,935 | 2.5598 | -1.00% |
| 2016-12-13 | 0 | 4.000 | 3.990 | 4.000 | 3.970 | 4.070 | 23,322,325 | 93,583,288 | 4.0126 | 2.560 | 2.554 | 2.560 | 2.541 | 2.605 | 36,434,686 | 2.5685 | 0.25% |
| 2016-12-12 | 0 | 3.990 | 3.980 | 3.990 | 3.960 | 4.150 | 14,575,616 | 58,772,747 | 4.0323 | 2.554 | 2.548 | 2.554 | 2.535 | 2.656 | 22,770,371 | 2.5811 | -1.97% |
| 2016-12-09 | 0 | 4.070 | 4.060 | 4.070 | 4.000 | 4.090 | 19,169,164 | 77,787,349 | 4.0579 | 2.605 | 2.599 | 2.605 | 2.560 | 2.618 | 29,946,520 | 2.5975 | 1.24% |
| 2016-12-08 | 0 | 4.020 | 4.000 | 4.020 | 3.960 | 4.070 | 19,000,682 | 76,210,225 | 4.0109 | 2.573 | 2.560 | 2.573 | 2.535 | 2.605 | 29,683,314 | 2.5674 | 0.75% |
| 2016-12-07 | 0 | 3.990 | 3.990 | 4.010 | 3.930 | 4.030 | 17,824,000 | 71,228,460 | 3.9962 | 2.554 | 2.554 | 2.567 | 2.516 | 2.580 | 27,845,073 | 2.5580 | 2.05% |
| 2016-12-06 | 0 | 3.910 | 3.910 | 3.920 | 3.910 | 4.000 | 14,558,200 | 57,328,122 | 3.9379 | 2.503 | 2.503 | 2.509 | 2.503 | 2.560 | 22,743,163 | 2.5207 | -1.01% |
| 2016-12-05 | 0 | 3.950 | 3.950 | 3.960 | 3.920 | 4.040 | 16,541,795 | 65,917,860 | 3.9849 | 2.528 | 2.528 | 2.535 | 2.509 | 2.586 | 25,841,982 | 2.5508 | -1.00% |
| 2016-12-02 | 0 | 3.990 | 3.990 | 4.000 | 3.970 | 4.070 | 13,565,440 | 54,418,957 | 4.0116 | 2.554 | 2.554 | 2.560 | 2.541 | 2.605 | 21,192,250 | 2.5679 | -0.50% |
| 2016-12-01 | 0 | 4.010 | 4.000 | 4.010 | 3.940 | 4.030 | 16,368,105 | 65,281,802 | 3.9884 | 2.567 | 2.560 | 2.567 | 2.522 | 2.580 | 25,570,640 | 2.5530 | 2.30% |
| 2016-11-30 | 0 | 3.920 | 3.920 | 3.940 | 3.920 | 4.100 | 41,580,880 | 165,173,957 | 3.9724 | 2.509 | 2.509 | 2.522 | 2.509 | 2.624 | 64,958,632 | 2.5428 | -2.97% |
| 2016-11-29 | 0 | 4.040 | 4.040 | 4.070 | 4.040 | 4.140 | 20,490,540 | 83,639,467 | 4.0819 | 2.586 | 2.586 | 2.605 | 2.586 | 2.650 | 32,010,805 | 2.6129 | -1.22% |
| 2016-11-28 | 0 | 4.090 | 4.080 | 4.090 | 4.050 | 4.170 | 22,477,940 | 92,514,169 | 4.1158 | 2.618 | 2.612 | 2.618 | 2.592 | 2.669 | 35,115,568 | 2.6346 | -0.97% |
| 2016-11-25 | 0 | 4.130 | 4.110 | 4.130 | 3.900 | 4.130 | 27,424,029 | 111,002,146 | 4.0476 | 2.644 | 2.631 | 2.644 | 2.496 | 2.644 | 42,842,465 | 2.5909 | 5.09% |
| 2016-11-24 | 0 | 3.930 | 3.930 | 3.940 | 3.840 | 3.940 | 15,216,000 | 59,354,670 | 3.9008 | 2.516 | 2.516 | 2.522 | 2.458 | 2.522 | 23,770,794 | 2.4970 | 1.29% |
| 2016-11-23 | 0 | 3.880 | 3.880 | 3.900 | 3.880 | 3.990 | 12,533,133 | 49,318,601 | 3.9351 | 2.484 | 2.484 | 2.496 | 2.484 | 2.554 | 19,579,556 | 2.5189 | -1.02% |
| 2016-11-22 | 0 | 3.920 | 3.920 | 3.930 | 3.900 | 4.000 | 14,432,000 | 56,881,402 | 3.9413 | 2.509 | 2.509 | 2.516 | 2.496 | 2.560 | 22,546,011 | 2.5229 | 1.03% |
| 2016-11-21 | 0 | 3.880 | 3.880 | 3.890 | 3.850 | 3.940 | 9,075,215 | 35,437,773 | 3.9049 | 2.484 | 2.484 | 2.490 | 2.464 | 2.522 | 14,177,515 | 2.4996 | 0.00% |
| 2016-11-18 | 0 | 3.880 | 3.870 | 3.880 | 3.820 | 3.900 | 21,665,176 | 83,458,036 | 3.8522 | 2.484 | 2.477 | 2.484 | 2.445 | 2.496 | 33,845,849 | 2.4658 | -0.51% |
| 2016-11-17 | 0 | 3.900 | 3.880 | 3.900 | 3.840 | 4.010 | 32,874,068 | 128,025,159 | 3.8944 | 2.496 | 2.484 | 2.496 | 2.458 | 2.567 | 51,356,644 | 2.4929 | -2.01% |
| 2016-11-16 | 0 | 3.980 | 3.960 | 3.980 | 3.930 | 4.020 | 14,245,579 | 56,708,352 | 3.9808 | 2.548 | 2.535 | 2.548 | 2.516 | 2.573 | 22,254,780 | 2.5481 | 0.51% |
| 2016-11-15 | 0 | 3.960 | 3.960 | 3.970 | 3.910 | 4.040 | 29,140,580 | 115,441,589 | 3.9615 | 2.535 | 2.535 | 2.541 | 2.503 | 2.586 | 45,524,101 | 2.5358 | -0.75% |
| 2016-11-14 | 0 | 3.990 | 3.980 | 3.990 | 3.980 | 4.230 | 68,342,963 | 279,871,680 | 4.0951 | 2.554 | 2.548 | 2.554 | 2.548 | 2.708 | 106,766,989 | 2.6213 | -3.39% |
| 2016-11-11 | 0 | 4.130 | 4.130 | 4.140 | 3.910 | 4.160 | 63,810,640 | 257,753,135 | 4.0393 | 2.644 | 2.644 | 2.650 | 2.503 | 2.663 | 99,686,487 | 2.5856 | 4.29% |
| 2016-11-10 | 0 | 3.960 | 3.960 | 3.970 | 3.860 | 3.980 | 49,693,494 | 196,034,749 | 3.9449 | 2.535 | 2.535 | 2.541 | 2.471 | 2.548 | 77,632,349 | 2.5252 | 3.39% |
| 2016-11-09 | 0 | 3.830 | 3.830 | 3.840 | 3.660 | 3.890 | 64,594,938 | 245,157,938 | 3.7953 | 2.452 | 2.452 | 2.458 | 2.343 | 2.490 | 100,911,736 | 2.4294 | 0.00% |
| 2016-11-08 | 0 | 3.830 | 3.820 | 3.830 | 3.770 | 3.840 | 46,604,524 | 177,531,576 | 3.8093 | 2.452 | 2.445 | 2.452 | 2.413 | 2.458 | 72,806,687 | 2.4384 | 1.86% |
| 2016-11-07 | 0 | 3.760 | 3.760 | 3.770 | 3.610 | 3.800 | 44,265,846 | 164,868,171 | 3.7245 | 2.407 | 2.407 | 2.413 | 2.311 | 2.432 | 69,153,149 | 2.3841 | 3.58% |
| 2016-11-04 | 0 | 3.630 | 3.620 | 3.630 | 3.580 | 3.640 | 19,116,552 | 69,184,138 | 3.6191 | 2.324 | 2.317 | 2.324 | 2.292 | 2.330 | 29,864,328 | 2.3166 | 1.68% |
| 2016-11-03 | 0 | 3.570 | 3.570 | 3.580 | 3.530 | 3.620 | 12,002,476 | 43,046,132 | 3.5864 | 2.285 | 2.285 | 2.292 | 2.260 | 2.317 | 18,750,551 | 2.2957 | 0.85% |
| 2016-11-02 | 0 | 3.540 | 3.540 | 3.550 | 3.540 | 3.620 | 14,057,820 | 50,172,866 | 3.5690 | 2.266 | 2.266 | 2.272 | 2.266 | 2.317 | 21,961,458 | 2.2846 | -1.67% |
| 2016-11-01 | 0 | 3.600 | 3.600 | 3.610 | 3.540 | 3.620 | 15,974,000 | 57,398,680 | 3.5933 | 2.304 | 2.304 | 2.311 | 2.266 | 2.317 | 24,954,960 | 2.3001 | 1.41% |
| 2016-10-31 | 0 | 3.550 | 3.530 | 3.550 | 3.460 | 3.570 | 11,898,390 | 42,059,547 | 3.5349 | 2.272 | 2.260 | 2.272 | 2.215 | 2.285 | 18,587,946 | 2.2627 | 0.57% |
| 2016-10-28 | 0 | 3.530 | 3.530 | 3.550 | 3.530 | 3.610 | 15,222,807 | 54,233,267 | 3.5626 | 2.260 | 2.260 | 2.272 | 2.260 | 2.311 | 23,781,428 | 2.2805 | -1.40% |
| 2016-10-27 | 0 | 3.580 | 3.580 | 3.590 | 3.550 | 3.630 | 8,869,000 | 31,716,330 | 3.5761 | 2.292 | 2.292 | 2.298 | 2.272 | 2.324 | 13,855,361 | 2.2891 | -0.83% |
| 2016-10-26 | 0 | 3.610 | 3.600 | 3.610 | 3.570 | 3.630 | 18,890,000 | 68,079,450 | 3.6040 | 2.311 | 2.304 | 2.311 | 2.285 | 2.324 | 29,510,404 | 2.3070 | -0.82% |
| 2016-10-25 | 0 | 3.640 | 3.630 | 3.640 | 3.550 | 3.640 | 43,997,408 | 159,133,990 | 3.6169 | 2.330 | 2.324 | 2.330 | 2.272 | 2.330 | 68,733,789 | 2.3152 | 2.82% |
| 2016-10-24 | 0 | 3.540 | 3.530 | 3.540 | 3.460 | 3.560 | 23,444,300 | 82,872,253 | 3.5349 | 2.266 | 2.260 | 2.266 | 2.215 | 2.279 | 36,625,238 | 2.2627 | 2.31% |
| 2016-10-20 | 0 | 3.460 | 3.460 | 3.490 | 3.460 | 3.520 | 17,886,985 | 62,407,011 | 3.4890 | 2.215 | 2.215 | 2.234 | 2.215 | 2.253 | 27,943,470 | 2.2333 | -0.57% |
| 2016-10-19 | 0 | 3.480 | 3.470 | 3.480 | 3.440 | 3.520 | 11,454,073 | 39,923,104 | 3.4855 | 2.228 | 2.221 | 2.228 | 2.202 | 2.253 | 17,893,823 | 2.2311 | 0.00% |
| 2016-10-18 | 0 | 3.480 | 3.480 | 3.490 | 3.420 | 3.500 | 17,359,000 | 60,322,830 | 3.4750 | 2.228 | 2.228 | 2.234 | 2.189 | 2.240 | 27,118,639 | 2.2244 | 2.05% |
| 2016-10-17 | 0 | 3.410 | 3.400 | 3.410 | 3.400 | 3.450 | 7,400,000 | 25,319,740 | 3.4216 | 2.183 | 2.176 | 2.183 | 2.176 | 2.208 | 11,560,455 | 2.1902 | -0.58% |
| 2016-10-14 | 0 | 3.430 | 3.420 | 3.430 | 3.400 | 3.440 | 15,566,000 | 53,214,440 | 3.4186 | 2.196 | 2.189 | 2.196 | 2.176 | 2.202 | 24,317,572 | 2.1883 | 1.18% |
| 2016-10-13 | 0 | 3.390 | 3.390 | 3.400 | 3.380 | 3.460 | 15,986,736 | 54,317,482 | 3.3977 | 2.170 | 2.170 | 2.176 | 2.164 | 2.215 | 24,974,856 | 2.1749 | -1.45% |
| 2016-10-12 | 0 | 3.440 | 3.420 | 3.440 | 3.370 | 3.510 | 30,187,503 | 103,164,851 | 3.4175 | 2.202 | 2.189 | 2.202 | 2.157 | 2.247 | 47,159,629 | 2.1876 | -1.71% |
| 2016-10-11 | 0 | 3.500 | 3.490 | 3.500 | 3.470 | 3.600 | 17,992,000 | 63,067,620 | 3.5053 | 2.240 | 2.234 | 2.240 | 2.221 | 2.304 | 28,107,527 | 2.2438 | -1.69% |
| 2016-10-07 | 0 | 3.560 | 3.550 | 3.560 | 3.520 | 3.630 | 22,103,680 | 78,530,584 | 3.5528 | 2.279 | 2.272 | 2.279 | 2.253 | 2.324 | 34,530,890 | 2.2742 | -1.93% |
| 2016-10-06 | 0 | 3.630 | 3.620 | 3.630 | 3.560 | 3.630 | 31,930,219 | 115,120,794 | 3.6054 | 2.324 | 2.317 | 2.324 | 2.279 | 2.324 | 49,882,141 | 2.3079 | 2.54% |
| 2016-10-05 | 0 | 3.540 | 3.540 | 3.550 | 3.510 | 3.580 | 24,153,514 | 85,758,862 | 3.5506 | 2.266 | 2.266 | 2.272 | 2.247 | 2.292 | 37,733,189 | 2.2728 | 1.14% |
| 2016-10-04 | 0 | 3.500 | 3.500 | 3.510 | 3.470 | 3.540 | 15,217,777 | 53,281,551 | 3.5013 | 2.240 | 2.240 | 2.247 | 2.221 | 2.266 | 23,773,570 | 2.2412 | 0.00% |
| 2016-10-03 | 0 | 3.500 | 3.490 | 3.500 | 3.400 | 3.500 | 27,484,000 | 95,200,916 | 3.4639 | 2.240 | 2.234 | 2.240 | 2.176 | 2.240 | 42,936,153 | 2.2173 | 1.74% |
| 2016-09-30 | 0 | 3.440 | 3.430 | 3.440 | 3.350 | 3.440 | 18,446,000 | 62,855,100 | 3.4075 | 2.202 | 2.196 | 2.202 | 2.144 | 2.202 | 28,816,776 | 2.1812 | 0.88% |
| 2016-09-29 | 0 | 3.410 | 3.400 | 3.410 | 3.380 | 3.430 | 17,836,000 | 60,733,550 | 3.4051 | 2.183 | 2.176 | 2.183 | 2.164 | 2.196 | 27,863,820 | 2.1797 | 0.89% |
| 2016-09-28 | 0 | 3.380 | 3.370 | 3.380 | 3.320 | 3.390 | 12,980,000 | 43,583,950 | 3.3578 | 2.164 | 2.157 | 2.164 | 2.125 | 2.170 | 20,277,662 | 2.1494 | 1.20% |
| 2016-09-27 | 0 | 3.340 | 3.340 | 3.360 | 3.330 | 3.390 | 32,568,000 | 109,086,110 | 3.3495 | 2.138 | 2.138 | 2.151 | 2.132 | 2.170 | 50,878,498 | 2.1441 | -0.89% |
| 2016-09-26 | 0 | 3.370 | 3.370 | 3.380 | 3.350 | 3.460 | 24,082,768 | 81,646,719 | 3.3903 | 2.157 | 2.157 | 2.164 | 2.144 | 2.215 | 37,622,668 | 2.1701 | -2.03% |
| 2016-09-23 | 0 | 3.440 | 3.430 | 3.440 | 3.410 | 3.490 | 13,321,397 | 45,907,329 | 3.4461 | 2.202 | 2.196 | 2.202 | 2.183 | 2.234 | 20,811,001 | 2.2059 | -0.58% |
| 2016-09-22 | 0 | 3.460 | 3.460 | 3.470 | 3.450 | 3.560 | 28,802,500 | 100,838,805 | 3.5010 | 2.215 | 2.215 | 2.221 | 2.208 | 2.279 | 44,995,945 | 2.2411 | 0.87% |
| 2016-09-21 | 0 | 3.430 | 3.420 | 3.430 | 3.380 | 3.470 | 18,938,000 | 64,828,500 | 3.4232 | 2.196 | 2.189 | 2.196 | 2.164 | 2.221 | 29,585,390 | 2.1912 | 0.29% |
| 2016-09-20 | 0 | 3.420 | 3.420 | 3.440 | 3.420 | 3.480 | 13,816,000 | 47,466,340 | 3.4356 | 2.189 | 2.189 | 2.202 | 2.189 | 2.228 | 21,583,681 | 2.1992 | -1.44% |
| 2016-09-19 | 0 | 3.470 | 3.450 | 3.470 | 3.420 | 3.470 | 23,257,080 | 80,181,284 | 3.4476 | 2.221 | 2.208 | 2.221 | 2.189 | 2.221 | 36,332,759 | 2.2069 | 0.58% |
| 2016-09-15 | 0 | 3.450 | 3.440 | 3.450 | 3.410 | 3.480 | 18,047,450 | 62,041,411 | 3.4377 | 2.208 | 2.202 | 2.208 | 2.183 | 2.228 | 28,194,152 | 2.2005 | 0.58% |
| 2016-09-14 | 0 | 3.430 | 3.420 | 3.430 | 3.410 | 3.490 | 17,912,300 | 61,554,473 | 3.4364 | 2.196 | 2.189 | 2.196 | 2.183 | 2.234 | 27,983,018 | 2.1997 | -0.58% |
| 2016-09-13 | 0 | 3.450 | 3.450 | 3.460 | 3.450 | 3.560 | 22,966,102 | 80,133,837 | 3.4892 | 2.208 | 2.208 | 2.215 | 2.208 | 2.279 | 35,878,186 | 2.2335 | -1.43% |
| 2016-09-12 | 0 | 3.500 | 3.500 | 3.510 | 3.500 | 3.580 | 29,499,544 | 104,059,953 | 3.5275 | 2.240 | 2.240 | 2.247 | 2.240 | 2.292 | 46,084,883 | 2.2580 | -3.58% |
| 2016-09-09 | 0 | 3.630 | 3.630 | 3.640 | 3.610 | 3.700 | 56,908,835 | 208,900,021 | 3.6708 | 2.324 | 2.324 | 2.330 | 2.311 | 2.368 | 88,904,324 | 2.3497 | 1.11% |
| 2016-09-08 | 0 | 3.590 | 3.590 | 3.600 | 3.570 | 3.620 | 23,634,145 | 85,072,541 | 3.5996 | 2.298 | 2.298 | 2.304 | 2.285 | 2.317 | 36,921,819 | 2.3041 | 0.00% |
| 2016-09-07 | 0 | 3.590 | 3.590 | 3.600 | 3.580 | 3.620 | 26,632,078 | 95,886,419 | 3.6004 | 2.298 | 2.298 | 2.304 | 2.292 | 2.317 | 41,605,260 | 2.3047 | 0.00% |
| 2016-09-06 | 0 | 3.590 | 3.590 | 3.600 | 3.550 | 3.640 | 47,331,023 | 169,703,461 | 3.5855 | 2.298 | 2.298 | 2.304 | 2.272 | 2.330 | 73,941,641 | 2.2951 | -0.28% |
| 2016-09-05 | 0 | 3.600 | 3.590 | 3.600 | 3.520 | 3.620 | 57,042,044 | 203,744,728 | 3.5718 | 2.304 | 2.298 | 2.304 | 2.253 | 2.317 | 89,112,427 | 2.2864 | 3.45% |
| 2016-09-02 | 0 | 3.480 | 3.480 | 3.490 | 3.420 | 3.510 | 164,334,443 | 570,482,971 | 3.4715 | 2.228 | 2.228 | 2.234 | 2.189 | 2.247 | 256,727,143 | 2.2221 | 0.58% |
| 2016-09-01 | 0 | 3.460 | 3.460 | 3.470 | 3.460 | 3.520 | 36,032,800 | 125,574,650 | 3.4850 | 2.215 | 2.215 | 2.221 | 2.215 | 2.253 | 56,291,290 | 2.2308 | -1.14% |
| 2016-08-31 | 0 | 3.500 | 3.500 | 3.510 | 3.500 | 3.660 | 49,688,648 | 175,946,349 | 3.5410 | 2.240 | 2.240 | 2.247 | 2.240 | 2.343 | 77,624,778 | 2.2666 | -3.31% |
| 2016-08-30 | 0 | 3.620 | 3.620 | 3.630 | 3.610 | 3.800 | 62,771,060 | 229,962,542 | 3.6635 | 2.317 | 2.317 | 2.324 | 2.311 | 2.432 | 98,062,431 | 2.3451 | -3.98% |
| 2016-08-29 | 0 | 3.770 | 3.760 | 3.770 | 3.730 | 3.800 | 33,756,000 | 126,655,910 | 3.7521 | 2.413 | 2.407 | 2.413 | 2.388 | 2.432 | 52,734,419 | 2.4018 | -1.05% |
| 2016-08-26 | 0 | 3.810 | 3.800 | 3.810 | 3.730 | 3.810 | 17,412,000 | 65,604,700 | 3.7678 | 2.439 | 2.432 | 2.439 | 2.388 | 2.439 | 27,201,437 | 2.4118 | 1.60% |
| 2016-08-25 | 0 | 3.750 | 3.740 | 3.750 | 3.720 | 3.810 | 21,113,320 | 79,102,394 | 3.7466 | 2.400 | 2.394 | 2.400 | 2.381 | 2.439 | 32,983,727 | 2.3982 | -1.06% |
| 2016-08-24 | 0 | 3.790 | 3.780 | 3.790 | 3.760 | 3.900 | 47,417,552 | 179,739,904 | 3.7906 | 2.426 | 2.420 | 2.426 | 2.407 | 2.496 | 74,076,818 | 2.4264 | -1.30% |
| 2016-08-23 | 0 | 3.840 | 3.830 | 3.840 | 3.680 | 4.000 | 121,575,996 | 471,881,759 | 3.8814 | 2.458 | 2.452 | 2.458 | 2.356 | 2.560 | 189,928,889 | 2.4845 | 0.52% |
| 2016-08-22 | 0 | 3.820 | 3.820 | 3.830 | 3.560 | 3.820 | 51,018,000 | 187,922,520 | 3.6835 | 2.445 | 2.445 | 2.452 | 2.279 | 2.445 | 79,701,523 | 2.3578 | 4.09% |
| 2016-08-19 | 0 | 3.670 | 3.670 | 3.680 | 3.650 | 3.710 | 39,592,049 | 145,782,408 | 3.6821 | 2.349 | 2.349 | 2.356 | 2.336 | 2.375 | 61,851,633 | 2.3570 | 1.10% |
| 2016-08-18 | 0 | 3.630 | 3.630 | 3.640 | 3.610 | 3.710 | 26,793,900 | 97,932,188 | 3.6550 | 2.324 | 2.324 | 2.330 | 2.311 | 2.375 | 41,858,063 | 2.3396 | -0.82% |
| 2016-08-17 | 0 | 3.660 | 3.650 | 3.660 | 3.630 | 3.770 | 27,922,569 | 102,886,319 | 3.6847 | 2.343 | 2.336 | 2.343 | 2.324 | 2.413 | 43,621,296 | 2.3586 | -2.14% |
| 2016-08-16 | 0 | 3.740 | 3.740 | 3.750 | 3.730 | 3.840 | 39,444,208 | 149,246,585 | 3.7837 | 2.394 | 2.394 | 2.400 | 2.388 | 2.458 | 61,620,672 | 2.4220 | 0.27% |
| 2016-08-15 | 0 | 3.730 | 3.730 | 3.740 | 3.650 | 3.760 | 51,401,924 | 191,027,888 | 3.7164 | 2.388 | 2.388 | 2.394 | 2.336 | 2.407 | 80,301,298 | 2.3789 | 0.27% |
| 2016-08-12 | 0 | 3.720 | 3.720 | 3.730 | 3.680 | 3.760 | 24,592,675 | 91,509,851 | 3.7210 | 2.381 | 2.381 | 2.388 | 2.356 | 2.407 | 38,419,257 | 2.3819 | 1.36% |
| 2016-08-11 | 0 | 3.670 | 3.670 | 3.680 | 3.640 | 3.720 | 22,162,128 | 81,665,433 | 3.6849 | 2.349 | 2.349 | 2.356 | 2.330 | 2.381 | 34,622,199 | 2.3588 | -0.27% |
| 2016-08-10 | 0 | 3.680 | 3.670 | 3.680 | 3.650 | 3.750 | 15,068,000 | 55,705,400 | 3.6969 | 2.356 | 2.349 | 2.356 | 2.336 | 2.400 | 23,539,585 | 2.3665 | -1.34% |
| 2016-08-09 | 0 | 3.730 | 3.730 | 3.740 | 3.690 | 3.770 | 12,567,758 | 46,824,004 | 3.7257 | 2.388 | 2.388 | 2.394 | 2.362 | 2.413 | 19,633,648 | 2.3849 | 0.00% |
| 2016-08-08 | 0 | 3.730 | 3.730 | 3.740 | 3.650 | 3.760 | 23,935,150 | 89,130,827 | 3.7238 | 2.388 | 2.388 | 2.394 | 2.336 | 2.407 | 37,392,056 | 2.3837 | 2.75% |
| 2016-08-05 | 0 | 3.630 | 3.620 | 3.630 | 3.550 | 3.640 | 20,793,200 | 75,181,294 | 3.6157 | 2.324 | 2.317 | 2.324 | 2.272 | 2.330 | 32,483,628 | 2.3144 | 2.83% |
| 2016-08-04 | 0 | 3.530 | 3.530 | 3.540 | 3.500 | 3.570 | 10,965,655 | 38,671,198 | 3.5266 | 2.260 | 2.260 | 2.266 | 2.240 | 2.285 | 17,130,805 | 2.2574 | 0.57% |
| 2016-08-03 | 0 | 3.510 | 3.500 | 3.510 | 3.450 | 3.580 | 13,976,723 | 49,070,977 | 3.5109 | 2.247 | 2.240 | 2.247 | 2.208 | 2.292 | 21,834,766 | 2.2474 | -2.23% |
| 2016-08-01 | 0 | 3.590 | 3.580 | 3.590 | 3.560 | 3.640 | 10,998,506 | 39,514,759 | 3.5927 | 2.298 | 2.292 | 2.298 | 2.279 | 2.330 | 17,182,126 | 2.2998 | 0.84% |
| 2016-07-29 | 0 | 3.560 | 3.530 | 3.560 | 3.510 | 3.620 | 17,591,100 | 62,410,380 | 3.5478 | 2.279 | 2.260 | 2.279 | 2.247 | 2.317 | 27,481,231 | 2.2710 | -1.39% |
| 2016-07-28 | 0 | 3.610 | 3.590 | 3.610 | 3.560 | 3.630 | 14,185,892 | 51,091,791 | 3.6016 | 2.311 | 2.298 | 2.311 | 2.279 | 2.324 | 22,161,535 | 2.3054 | -1.37% |
| 2016-07-27 | 0 | 3.660 | 3.650 | 3.660 | 3.600 | 3.690 | 15,062,668 | 54,846,942 | 3.6413 | 2.343 | 2.336 | 2.343 | 2.304 | 2.362 | 23,531,255 | 2.3308 | 1.10% |
| 2016-07-26 | 0 | 3.620 | 3.620 | 3.640 | 3.580 | 3.750 | 17,869,370 | 65,560,995 | 3.6689 | 2.317 | 2.317 | 2.330 | 2.292 | 2.400 | 27,915,951 | 2.3485 | 0.00% |
| 2016-07-25 | 0 | 3.620 | 3.610 | 3.620 | 3.560 | 3.650 | 11,342,708 | 40,683,223 | 3.5867 | 2.317 | 2.311 | 2.317 | 2.279 | 2.336 | 17,719,846 | 2.2959 | 0.00% |
| 2016-07-22 | 0 | 3.620 | 3.600 | 3.620 | 3.590 | 3.670 | 13,785,989 | 49,912,680 | 3.6205 | 2.317 | 2.304 | 2.317 | 2.298 | 2.349 | 21,536,797 | 2.3176 | -1.63% |
| 2016-07-21 | 0 | 3.680 | 3.660 | 3.680 | 3.630 | 3.710 | 13,996,045 | 51,493,095 | 3.6791 | 2.356 | 2.343 | 2.356 | 2.324 | 2.375 | 21,864,952 | 2.3551 | 0.82% |
| 2016-07-20 | 0 | 3.650 | 3.640 | 3.660 | 3.630 | 3.700 | 7,784,000 | 28,466,310 | 3.6570 | 2.336 | 2.330 | 2.343 | 2.324 | 2.368 | 12,160,348 | 2.3409 | -0.27% |
| 2016-07-19 | 0 | 3.660 | 3.650 | 3.670 | 3.640 | 3.770 | 11,990,960 | 44,001,995 | 3.6696 | 2.343 | 2.336 | 2.349 | 2.330 | 2.413 | 18,732,561 | 2.3490 | -2.92% |
| 2016-07-18 | 0 | 3.770 | 3.760 | 3.770 | 3.700 | 3.800 | 19,025,339 | 71,309,595 | 3.7481 | 2.413 | 2.407 | 2.413 | 2.368 | 2.432 | 29,721,833 | 2.3992 | 0.80% |
| 2016-07-15 | 0 | 3.740 | 3.720 | 3.760 | 3.670 | 3.760 | 27,280,000 | 101,552,491 | 3.7226 | 2.394 | 2.381 | 2.407 | 2.349 | 2.407 | 42,617,460 | 2.3829 | 1.08% |
| 2016-07-14 | 0 | 3.700 | 3.690 | 3.710 | 3.600 | 3.720 | 21,761,494 | 79,933,362 | 3.6732 | 2.368 | 2.362 | 2.375 | 2.304 | 2.381 | 33,996,319 | 2.3512 | 1.65% |
| 2016-07-13 | 0 | 3.640 | 3.630 | 3.640 | 3.610 | 3.700 | 23,448,012 | 85,540,747 | 3.6481 | 2.330 | 2.324 | 2.330 | 2.311 | 2.368 | 36,631,037 | 2.3352 | 1.11% |
| 2016-07-12 | 0 | 3.600 | 3.600 | 3.610 | 3.460 | 3.630 | 30,071,469 | 106,696,877 | 3.5481 | 2.304 | 2.304 | 2.311 | 2.215 | 2.324 | 46,978,358 | 2.2712 | 4.05% |
| 2016-07-11 | 0 | 3.460 | 3.450 | 3.470 | 3.430 | 3.490 | 9,060,490 | 31,399,823 | 3.4656 | 2.215 | 2.208 | 2.221 | 2.196 | 2.234 | 14,154,511 | 2.2184 | 1.76% |
| 2016-07-08 | 0 | 3.400 | 3.390 | 3.400 | 3.350 | 3.430 | 6,870,254 | 23,251,478 | 3.3844 | 2.176 | 2.170 | 2.176 | 2.144 | 2.196 | 10,732,873 | 2.1664 | -0.87% |
| 2016-07-07 | 0 | 3.430 | 3.420 | 3.430 | 3.420 | 3.480 | 9,631,516 | 33,156,995 | 3.4426 | 2.196 | 2.189 | 2.196 | 2.189 | 2.228 | 15,046,581 | 2.2036 | 0.88% |
| 2016-07-06 | 0 | 3.400 | 3.400 | 3.420 | 3.360 | 3.450 | 11,141,718 | 37,943,370 | 3.4055 | 2.176 | 2.176 | 2.189 | 2.151 | 2.208 | 17,405,855 | 2.1799 | -1.73% |
| 2016-07-05 | 0 | 3.460 | 3.450 | 3.460 | 3.450 | 3.590 | 20,815,550 | 73,395,256 | 3.5260 | 2.215 | 2.208 | 2.215 | 2.208 | 2.298 | 32,518,543 | 2.2570 | -0.57% |
| 2016-07-04 | 0 | 3.480 | 3.470 | 3.490 | 3.390 | 3.520 | 20,055,670 | 69,802,184 | 3.4804 | 2.228 | 2.221 | 2.234 | 2.170 | 2.253 | 31,331,441 | 2.2279 | 2.96% |
| 2016-06-30 | 0 | 3.380 | 3.380 | 3.390 | 3.360 | 3.420 | 10,521,748 | 35,638,820 | 3.3872 | 2.164 | 2.164 | 2.170 | 2.151 | 2.189 | 16,437,323 | 2.1682 | 0.90% |
| 2016-06-29 | 0 | 3.350 | 3.340 | 3.360 | 3.300 | 3.380 | 13,694,458 | 45,666,726 | 3.3347 | 2.144 | 2.138 | 2.151 | 2.112 | 2.164 | 21,393,805 | 2.1346 | 2.13% |
| 2016-06-28 | 0 | 3.280 | 3.280 | 3.290 | 3.230 | 3.300 | 19,653,060 | 64,322,801 | 3.2729 | 2.100 | 2.100 | 2.106 | 2.068 | 2.112 | 30,702,474 | 2.0950 | -2.09% |
| 2016-06-27 | 0 | 3.350 | 3.350 | 3.360 | 3.280 | 3.380 | 13,070,000 | 43,797,110 | 3.3510 | 2.144 | 2.144 | 2.151 | 2.100 | 2.164 | 20,418,262 | 2.1450 | 0.60% |
| 2016-06-24 | 0 | 3.330 | 3.320 | 3.330 | 3.210 | 3.500 | 26,651,320 | 88,583,690 | 3.3238 | 2.132 | 2.125 | 2.132 | 2.055 | 2.240 | 41,635,321 | 2.1276 | -4.03% |
| 2016-06-23 | 0 | 3.470 | 3.460 | 3.470 | 3.390 | 3.480 | 9,754,632 | 33,691,946 | 3.4539 | 2.221 | 2.215 | 2.221 | 2.170 | 2.228 | 15,238,916 | 2.2109 | 1.76% |
| 2016-06-22 | 0 | 3.410 | 3.410 | 3.430 | 3.370 | 3.450 | 10,211,648 | 34,900,703 | 3.4177 | 2.183 | 2.183 | 2.196 | 2.157 | 2.208 | 15,952,877 | 2.1877 | 0.00% |
| 2016-06-21 | 0 | 3.410 | 3.390 | 3.410 | 3.350 | 3.460 | 11,171,500 | 37,974,715 | 3.3992 | 2.183 | 2.170 | 2.183 | 2.144 | 2.215 | 17,452,381 | 2.1759 | -0.87% |
| 2016-06-20 | 0 | 3.440 | 3.420 | 3.440 | 3.370 | 3.450 | 9,917,758 | 33,924,087 | 3.4205 | 2.202 | 2.189 | 2.202 | 2.157 | 2.208 | 15,493,755 | 2.1895 | 2.08% |
| 2016-06-17 | 0 | 3.370 | 3.350 | 3.370 | 3.320 | 3.380 | 7,660,642 | 25,703,324 | 3.3552 | 2.157 | 2.144 | 2.157 | 2.125 | 2.164 | 11,967,636 | 2.1477 | 2.12% |
| 2016-06-16 | 0 | 3.300 | 3.290 | 3.300 | 3.240 | 3.360 | 22,542,770 | 74,308,673 | 3.2963 | 2.112 | 2.106 | 2.112 | 2.074 | 2.151 | 35,216,847 | 2.1100 | -1.79% |
| 2016-06-15 | 0 | 3.360 | 3.350 | 3.370 | 3.320 | 3.400 | 15,694,312 | 52,815,552 | 3.3653 | 2.151 | 2.144 | 2.157 | 2.125 | 2.176 | 24,518,024 | 2.1542 | 0.00% |
| 2016-06-14 | 0 | 3.360 | 3.350 | 3.360 | 3.350 | 3.460 | 17,843,405 | 60,459,311 | 3.3883 | 2.151 | 2.144 | 2.151 | 2.144 | 2.215 | 27,875,388 | 2.1689 | -2.33% |
| 2016-06-13 | 0 | 3.440 | 3.440 | 3.450 | 3.380 | 3.550 | 23,504,848 | 80,839,542 | 3.4393 | 2.202 | 2.202 | 2.208 | 2.164 | 2.272 | 36,719,828 | 2.2015 | -4.71% |
| 2016-06-10 | 0 | 3.610 | 3.610 | 3.620 | 3.600 | 3.740 | 15,809,958 | 57,600,597 | 3.6433 | 2.311 | 2.311 | 2.317 | 2.304 | 2.394 | 24,698,689 | 2.3321 | -3.22% |
| 2016-06-08 | 0 | 3.730 | 3.710 | 3.730 | 3.650 | 3.760 | 15,148,661 | 56,188,663 | 3.7092 | 2.388 | 2.375 | 2.388 | 2.336 | 2.407 | 23,665,596 | 2.3743 | 0.81% |
| 2016-06-07 | 0 | 3.700 | 3.690 | 3.700 | 3.580 | 3.720 | 28,676,678 | 105,183,347 | 3.6679 | 2.368 | 2.362 | 2.368 | 2.292 | 2.381 | 44,799,383 | 2.3479 | 4.23% |
| 2016-06-06 | 0 | 3.550 | 3.540 | 3.550 | 3.450 | 3.560 | 14,406,000 | 50,623,122 | 3.5140 | 2.272 | 2.266 | 2.272 | 2.208 | 2.279 | 22,505,393 | 2.2494 | 2.31% |
| 2016-06-03 | 0 | 3.470 | 3.470 | 3.490 | 3.430 | 3.490 | 11,796,287 | 40,850,873 | 3.4630 | 2.221 | 2.221 | 2.234 | 2.196 | 2.234 | 18,428,438 | 2.2167 | 0.58% |
| 2016-06-02 | 0 | 3.450 | 3.440 | 3.450 | 3.420 | 3.520 | 10,379,758 | 35,870,302 | 3.4558 | 2.208 | 2.202 | 2.208 | 2.189 | 2.253 | 16,215,503 | 2.2121 | -0.58% |
| 2016-06-01 | 0 | 3.470 | 3.460 | 3.480 | 3.450 | 3.590 | 12,803,758 | 44,819,534 | 3.5005 | 2.221 | 2.215 | 2.228 | 2.208 | 2.298 | 20,002,333 | 2.2407 | -1.70% |
| 2016-05-31 | 0 | 3.530 | 3.520 | 3.530 | 3.470 | 3.620 | 28,750,284 | 102,097,903 | 3.5512 | 2.260 | 2.253 | 2.260 | 2.221 | 2.317 | 44,914,372 | 2.2732 | 1.55% |
| 2016-05-30 | 0 | 3.520 | 3.520 | 3.530 | 3.500 | 3.590 | 15,971,849 | 56,505,361 | 3.5378 | 2.225 | 2.225 | 2.231 | 2.212 | 2.269 | 25,266,347 | 2.2364 | -1.68% |
| 2016-05-27 | 0 | 3.580 | 3.570 | 3.580 | 3.510 | 3.650 | 13,253,654 | 47,452,686 | 3.5803 | 2.263 | 2.257 | 2.263 | 2.219 | 2.307 | 20,966,352 | 2.2633 | 0.85% |
| 2016-05-26 | 0 | 3.550 | 3.550 | 3.560 | 3.520 | 3.640 | 12,974,197 | 46,056,069 | 3.5498 | 2.244 | 2.244 | 2.250 | 2.225 | 2.301 | 20,524,271 | 2.2440 | -1.66% |
| 2016-05-25 | 0 | 3.610 | 3.610 | 3.620 | 3.510 | 3.650 | 23,854,000 | 86,062,850 | 3.6079 | 2.282 | 2.282 | 2.288 | 2.219 | 2.307 | 37,735,357 | 2.2807 | 5.25% |
| 2016-05-24 | 0 | 3.430 | 3.430 | 3.440 | 3.400 | 3.480 | 6,447,433 | 22,137,515 | 3.4335 | 2.168 | 2.168 | 2.175 | 2.149 | 2.200 | 10,199,387 | 2.1705 | -0.29% |
| 2016-05-23 | 0 | 3.440 | 3.430 | 3.440 | 3.410 | 3.530 | 7,615,357 | 26,374,256 | 3.4633 | 2.175 | 2.168 | 2.175 | 2.156 | 2.231 | 12,046,961 | 2.1893 | 0.58% |
| 2016-05-20 | 0 | 3.420 | 3.410 | 3.430 | 3.380 | 3.470 | 7,339,429 | 25,215,095 | 3.4356 | 2.162 | 2.156 | 2.168 | 2.137 | 2.194 | 11,610,463 | 2.1718 | 0.00% |
| 2016-05-19 | 0 | 3.420 | 3.410 | 3.420 | 3.400 | 3.490 | 8,818,000 | 30,292,020 | 3.4352 | 2.162 | 2.156 | 2.162 | 2.149 | 2.206 | 13,949,458 | 2.1716 | -0.29% |
| 2016-05-18 | 0 | 3.430 | 3.430 | 3.440 | 3.410 | 3.500 | 11,292,933 | 38,903,632 | 3.4450 | 2.168 | 2.168 | 2.175 | 2.156 | 2.212 | 17,864,629 | 2.1777 | -3.11% |
| 2016-05-17 | 0 | 3.540 | 3.540 | 3.560 | 3.490 | 3.560 | 12,057,346 | 42,489,887 | 3.5240 | 2.238 | 2.238 | 2.250 | 2.206 | 2.250 | 19,073,877 | 2.2276 | 1.14% |
| 2016-05-16 | 0 | 3.500 | 3.490 | 3.510 | 3.330 | 3.540 | 14,269,062 | 49,671,942 | 3.4811 | 2.212 | 2.206 | 2.219 | 2.105 | 2.238 | 22,572,657 | 2.2005 | 0.29% |
| 2016-05-13 | 0 | 3.490 | 3.480 | 3.490 | 3.460 | 3.570 | 12,145,357 | 42,312,758 | 3.4839 | 2.206 | 2.200 | 2.206 | 2.187 | 2.257 | 19,213,104 | 2.2023 | -2.24% |
| 2016-05-12 | 0 | 3.570 | 3.560 | 3.570 | 3.500 | 3.610 | 15,186,900 | 53,943,231 | 3.5520 | 2.257 | 2.250 | 2.257 | 2.212 | 2.282 | 24,024,612 | 2.2453 | 1.13% |
| 2016-05-11 | 0 | 3.530 | 3.520 | 3.530 | 3.500 | 3.620 | 17,385,956 | 61,713,788 | 3.5496 | 2.231 | 2.225 | 2.231 | 2.212 | 2.288 | 27,503,365 | 2.2439 | -0.28% |
| 2016-05-10 | 0 | 3.540 | 3.530 | 3.540 | 3.510 | 3.640 | 24,525,516 | 86,944,036 | 3.5450 | 2.238 | 2.231 | 2.238 | 2.219 | 2.301 | 38,797,649 | 2.2410 | -0.84% |
| 2016-05-09 | 0 | 3.570 | 3.570 | 3.580 | 3.560 | 3.760 | 25,052,379 | 90,164,506 | 3.5990 | 2.257 | 2.257 | 2.263 | 2.250 | 2.377 | 39,631,109 | 2.2751 | -2.72% |
| 2016-05-06 | 0 | 3.670 | 3.660 | 3.670 | 3.650 | 3.810 | 24,724,000 | 91,418,190 | 3.6975 | 2.320 | 2.314 | 2.320 | 2.307 | 2.408 | 39,111,636 | 2.3374 | -3.17% |
| 2016-05-05 | 0 | 3.790 | 3.780 | 3.790 | 3.770 | 3.920 | 22,232,257 | 85,050,316 | 3.8255 | 2.396 | 2.389 | 2.396 | 2.383 | 2.478 | 35,169,874 | 2.4183 | -3.07% |
| 2016-05-04 | 0 | 3.910 | 3.900 | 3.930 | 3.870 | 4.070 | 20,959,867 | 82,107,903 | 3.9174 | 2.472 | 2.465 | 2.484 | 2.446 | 2.573 | 33,157,042 | 2.4763 | -2.49% |
| 2016-05-03 | 0 | 4.010 | 3.990 | 4.010 | 3.940 | 4.050 | 30,572,079 | 122,266,477 | 3.9993 | 2.535 | 2.522 | 2.535 | 2.491 | 2.560 | 48,362,888 | 2.5281 | -0.25% |
| 2016-04-29 | 0 | 4.020 | 4.020 | 4.040 | 3.930 | 4.110 | 15,055,620 | 60,673,794 | 4.0300 | 2.541 | 2.541 | 2.554 | 2.484 | 2.598 | 23,816,936 | 2.5475 | -0.74% |
| 2016-04-28 | 0 | 4.050 | 4.040 | 4.060 | 4.020 | 4.160 | 11,518,865 | 47,067,044 | 4.0861 | 2.560 | 2.554 | 2.566 | 2.541 | 2.630 | 18,222,038 | 2.5830 | -0.49% |
| 2016-04-27 | 0 | 4.070 | 4.060 | 4.080 | 3.980 | 4.090 | 9,132,598 | 37,056,508 | 4.0576 | 2.573 | 2.566 | 2.579 | 2.516 | 2.585 | 14,447,130 | 2.5650 | 0.74% |
| 2016-04-26 | 0 | 4.040 | 4.030 | 4.050 | 3.960 | 4.180 | 24,024,442 | 96,354,127 | 4.0107 | 2.554 | 2.548 | 2.560 | 2.503 | 2.642 | 38,004,985 | 2.5353 | -1.70% |
| 2016-04-25 | 0 | 4.110 | 4.090 | 4.120 | 4.050 | 4.160 | 17,349,404 | 71,070,614 | 4.0964 | 2.598 | 2.585 | 2.604 | 2.560 | 2.630 | 27,445,542 | 2.5895 | -1.44% |
| 2016-04-22 | 0 | 4.170 | 4.150 | 4.160 | 4.100 | 4.310 | 22,260,516 | 92,692,206 | 4.1640 | 2.636 | 2.623 | 2.630 | 2.592 | 2.725 | 35,214,577 | 2.6322 | -3.70% |
| 2016-04-21 | 0 | 4.330 | 4.320 | 4.330 | 4.300 | 4.460 | 16,014,553 | 69,982,037 | 4.3699 | 2.737 | 2.731 | 2.737 | 2.718 | 2.819 | 25,333,901 | 2.7624 | -1.37% |
| 2016-04-20 | 0 | 4.390 | 4.380 | 4.390 | 4.300 | 4.490 | 23,391,075 | 103,168,435 | 4.4106 | 2.775 | 2.769 | 2.775 | 2.718 | 2.838 | 37,003,042 | 2.7881 | 0.00% |
| 2016-04-19 | 0 | 4.390 | 4.380 | 4.390 | 4.320 | 4.440 | 24,920,397 | 109,281,381 | 4.3852 | 2.775 | 2.769 | 2.775 | 2.731 | 2.807 | 39,422,323 | 2.7721 | 1.86% |
| 2016-04-18 | 0 | 4.310 | 4.300 | 4.320 | 4.230 | 4.320 | 16,401,758 | 70,075,876 | 4.2725 | 2.725 | 2.718 | 2.731 | 2.674 | 2.731 | 25,946,432 | 2.7008 | -0.69% |
| 2016-04-15 | 0 | 4.340 | 4.320 | 4.350 | 4.270 | 4.450 | 22,755,853 | 98,475,759 | 4.3275 | 2.743 | 2.731 | 2.750 | 2.699 | 2.813 | 35,998,166 | 2.7356 | -1.81% |
| 2016-04-14 | 0 | 4.420 | 4.410 | 4.430 | 4.330 | 4.530 | 43,289,897 | 191,888,350 | 4.4326 | 2.794 | 2.788 | 2.800 | 2.737 | 2.864 | 68,481,585 | 2.8020 | 1.38% |
| 2016-04-13 | 0 | 4.360 | 4.340 | 4.350 | 4.220 | 4.400 | 60,504,273 | 264,337,711 | 4.3689 | 2.756 | 2.743 | 2.750 | 2.668 | 2.781 | 95,713,523 | 2.7618 | 3.81% |
| 2016-04-12 | 0 | 4.200 | 4.180 | 4.200 | 4.080 | 4.240 | 40,316,840 | 168,764,215 | 4.1859 | 2.655 | 2.642 | 2.655 | 2.579 | 2.680 | 63,778,417 | 2.6461 | 2.19% |
| 2016-04-11 | 0 | 4.110 | 4.090 | 4.100 | 3.700 | 4.110 | 53,038,970 | 211,049,106 | 3.9791 | 2.598 | 2.585 | 2.592 | 2.339 | 2.598 | 83,903,936 | 2.5154 | 8.44% |
| 2016-04-08 | 0 | 3.790 | 3.780 | 3.790 | 3.670 | 3.800 | 13,004,881 | 48,531,271 | 3.7318 | 2.396 | 2.389 | 2.396 | 2.320 | 2.402 | 20,572,811 | 2.3590 | 0.80% |
| 2016-04-07 | 0 | 3.760 | 3.750 | 3.770 | 3.690 | 3.780 | 14,847,556 | 55,459,276 | 3.7352 | 2.377 | 2.371 | 2.383 | 2.333 | 2.389 | 23,487,794 | 2.3612 | 0.53% |
| 2016-04-06 | 0 | 3.740 | 3.730 | 3.740 | 3.700 | 3.770 | 16,050,527 | 59,898,535 | 3.7319 | 2.364 | 2.358 | 2.364 | 2.339 | 2.383 | 25,390,810 | 2.3591 | 0.54% |
| 2016-04-05 | 0 | 3.720 | 3.710 | 3.740 | 3.580 | 3.750 | 31,945,468 | 118,308,785 | 3.7035 | 2.352 | 2.345 | 2.364 | 2.263 | 2.371 | 50,535,493 | 2.3411 | 2.20% |
| 2016-04-01 | 0 | 3.640 | 3.630 | 3.640 | 3.570 | 3.690 | 26,226,000 | 95,092,080 | 3.6259 | 2.301 | 2.295 | 2.301 | 2.257 | 2.333 | 41,487,695 | 2.2921 | 1.11% |
| 2016-03-31 | 0 | 3.600 | 3.590 | 3.600 | 3.540 | 3.610 | 32,921,421 | 117,637,679 | 3.5733 | 2.276 | 2.269 | 2.276 | 2.238 | 2.282 | 52,079,382 | 2.2588 | 1.69% |
| 2016-03-30 | 0 | 3.540 | 3.540 | 3.560 | 3.490 | 3.620 | 32,253,101 | 114,034,190 | 3.5356 | 2.238 | 2.238 | 2.250 | 2.206 | 2.288 | 51,022,147 | 2.2350 | 0.28% |
| 2016-03-29 | 0 | 3.530 | 3.530 | 3.540 | 3.510 | 3.780 | 33,581,919 | 119,449,792 | 3.5570 | 2.231 | 2.231 | 2.238 | 2.219 | 2.389 | 53,124,244 | 2.2485 | -5.61% |
| 2016-03-24 | 0 | 3.740 | 3.720 | 3.750 | 3.660 | 3.780 | 21,611,360 | 80,047,104 | 3.7039 | 2.364 | 2.352 | 2.371 | 2.314 | 2.389 | 34,187,658 | 2.3414 | -1.58% |
| 2016-03-23 | 0 | 3.800 | 3.790 | 3.800 | 3.730 | 3.820 | 11,938,961 | 45,074,209 | 3.7754 | 2.402 | 2.396 | 2.402 | 2.358 | 2.415 | 18,886,600 | 2.3866 | 0.00% |
| 2016-03-22 | 0 | 3.800 | 3.790 | 3.810 | 3.750 | 3.870 | 29,650,080 | 112,633,007 | 3.7987 | 2.402 | 2.396 | 2.408 | 2.371 | 2.446 | 46,904,350 | 2.4013 | -1.81% |
| 2016-03-21 | 0 | 3.870 | 3.860 | 3.880 | 3.850 | 3.960 | 17,745,000 | 69,118,110 | 3.8951 | 2.446 | 2.440 | 2.453 | 2.434 | 2.503 | 28,071,347 | 2.4622 | -2.27% |
| 2016-03-18 | 0 | 3.960 | 3.950 | 3.960 | 3.870 | 4.020 | 32,291,162 | 127,931,235 | 3.9618 | 2.503 | 2.497 | 2.503 | 2.446 | 2.541 | 51,082,357 | 2.5044 | 1.54% |
| 2016-03-17 | 0 | 3.900 | 3.880 | 3.900 | 3.830 | 3.930 | 16,417,639 | 63,823,945 | 3.8875 | 2.465 | 2.453 | 2.465 | 2.421 | 2.484 | 25,971,555 | 2.4575 | 2.36% |
| 2016-03-16 | 0 | 3.810 | 3.800 | 3.820 | 3.760 | 3.850 | 13,629,599 | 51,732,093 | 3.7956 | 2.408 | 2.402 | 2.415 | 2.377 | 2.434 | 21,561,071 | 2.3993 | 0.53% |
| 2016-03-15 | 0 | 3.790 | 3.790 | 3.800 | 3.760 | 3.870 | 11,747,002 | 44,536,481 | 3.7913 | 2.396 | 2.396 | 2.402 | 2.377 | 2.446 | 18,582,934 | 2.3966 | -1.56% |
| 2016-03-14 | 0 | 3.850 | 3.840 | 3.850 | 3.840 | 3.960 | 26,951,826 | 105,388,256 | 3.9102 | 2.434 | 2.427 | 2.434 | 2.427 | 2.503 | 42,635,901 | 2.4718 | 0.52% |
| 2016-03-11 | 0 | 3.830 | 3.800 | 3.830 | 3.670 | 3.830 | 22,139,691 | 83,449,447 | 3.7692 | 2.421 | 2.402 | 2.421 | 2.320 | 2.421 | 35,023,441 | 2.3827 | 3.79% |
| 2016-03-10 | 0 | 3.690 | 3.680 | 3.700 | 3.640 | 3.860 | 20,632,409 | 77,045,506 | 3.7342 | 2.333 | 2.326 | 2.339 | 2.301 | 2.440 | 32,639,026 | 2.3605 | -1.60% |
| 2016-03-09 | 0 | 3.750 | 3.730 | 3.750 | 3.700 | 3.860 | 23,075,961 | 86,618,759 | 3.7536 | 2.371 | 2.358 | 2.371 | 2.339 | 2.440 | 36,504,554 | 2.3728 | -3.85% |
| 2016-03-08 | 0 | 3.900 | 3.890 | 3.900 | 3.800 | 3.920 | 29,604,041 | 114,595,631 | 3.8709 | 2.465 | 2.459 | 2.465 | 2.402 | 2.478 | 46,831,520 | 2.4470 | 1.56% |
| 2016-03-07 | 0 | 3.840 | 3.840 | 3.850 | 3.840 | 3.980 | 26,173,626 | 102,085,529 | 3.9003 | 2.427 | 2.427 | 2.434 | 2.427 | 2.516 | 41,404,843 | 2.4655 | -1.54% |
| 2016-03-04 | 0 | 3.900 | 3.890 | 3.910 | 3.850 | 3.940 | 38,514,737 | 150,521,286 | 3.9081 | 2.465 | 2.459 | 2.472 | 2.434 | 2.491 | 60,927,617 | 2.4705 | 1.04% |
| 2016-03-03 | 0 | 3.860 | 3.840 | 3.860 | 3.790 | 3.970 | 24,641,159 | 95,602,789 | 3.8798 | 2.440 | 2.427 | 2.440 | 2.396 | 2.510 | 38,980,588 | 2.4526 | 0.52% |
| 2016-03-02 | 0 | 3.840 | 3.840 | 3.850 | 3.680 | 3.920 | 46,457,336 | 178,860,603 | 3.8500 | 2.427 | 2.427 | 2.434 | 2.326 | 2.478 | 73,492,252 | 2.4337 | 4.92% |
| 2016-03-01 | 0 | 3.660 | 3.650 | 3.670 | 3.440 | 3.680 | 34,482,727 | 123,994,668 | 3.5958 | 2.314 | 2.307 | 2.320 | 2.175 | 2.326 | 54,549,259 | 2.2731 | 6.40% |
| 2016-02-29 | 0 | 3.440 | 3.430 | 3.450 | 3.400 | 3.500 | 12,996,879 | 44,685,573 | 3.4382 | 2.175 | 2.168 | 2.181 | 2.149 | 2.212 | 20,560,152 | 2.1734 | -1.15% |
| 2016-02-26 | 0 | 3.480 | 3.480 | 3.490 | 3.440 | 3.620 | 20,506,925 | 71,367,062 | 3.4801 | 2.200 | 2.200 | 2.206 | 2.175 | 2.288 | 32,440,519 | 2.1999 | 1.16% |
| 2016-02-25 | 0 | 3.440 | 3.430 | 3.440 | 3.390 | 3.570 | 18,304,112 | 63,536,182 | 3.4711 | 2.175 | 2.168 | 2.175 | 2.143 | 2.257 | 28,955,823 | 2.1942 | -1.15% |
| 2016-02-24 | 0 | 3.480 | 3.480 | 3.500 | 3.360 | 3.500 | 14,727,643 | 50,581,275 | 3.4344 | 2.200 | 2.200 | 2.212 | 2.124 | 2.212 | 23,298,100 | 2.1710 | -0.57% |
| 2016-02-23 | 0 | 3.500 | 3.500 | 3.510 | 3.460 | 3.580 | 13,392,000 | 47,079,700 | 3.5155 | 2.212 | 2.212 | 2.219 | 2.187 | 2.263 | 21,185,206 | 2.2223 | -1.69% |
| 2016-02-22 | 0 | 3.560 | 3.560 | 3.580 | 3.510 | 3.650 | 12,068,000 | 43,161,266 | 3.5765 | 2.250 | 2.250 | 2.263 | 2.219 | 2.307 | 19,090,731 | 2.2608 | 0.28% |
| 2016-02-19 | 0 | 3.550 | 3.540 | 3.550 | 3.480 | 3.590 | 15,089,359 | 53,436,146 | 3.5413 | 2.244 | 2.238 | 2.244 | 2.200 | 2.269 | 23,870,309 | 2.2386 | 1.72% |
| 2016-02-18 | 0 | 3.490 | 3.490 | 3.500 | 3.470 | 3.580 | 25,947,210 | 91,019,380 | 3.5079 | 2.206 | 2.206 | 2.212 | 2.194 | 2.263 | 41,046,669 | 2.2175 | 2.95% |
| 2016-02-17 | 0 | 3.390 | 3.380 | 3.390 | 3.270 | 3.440 | 31,076,445 | 104,942,584 | 3.3769 | 2.143 | 2.137 | 2.143 | 2.067 | 2.175 | 49,160,760 | 2.1347 | 4.31% |
| 2016-02-16 | 0 | 3.250 | 3.250 | 3.260 | 3.170 | 3.300 | 25,066,105 | 81,596,449 | 3.2553 | 2.054 | 2.054 | 2.061 | 2.004 | 2.086 | 39,652,823 | 2.0578 | 3.17% |
| 2016-02-15 | 0 | 3.150 | 3.140 | 3.150 | 3.050 | 3.180 | 28,118,279 | 88,373,232 | 3.1429 | 1.991 | 1.985 | 1.991 | 1.928 | 2.010 | 44,481,148 | 1.9868 | 4.65% |
| 2016-02-12 | 0 | 3.010 | 3.000 | 3.010 | 2.980 | 3.100 | 18,873,457 | 57,016,854 | 3.0210 | 1.903 | 1.896 | 1.903 | 1.884 | 1.960 | 29,856,487 | 1.9097 | -1.31% |
| 2016-02-11 | 0 | 3.050 | 3.030 | 3.050 | 2.970 | 3.120 | 14,276,771 | 43,608,089 | 3.0545 | 1.928 | 1.915 | 1.928 | 1.877 | 1.972 | 22,584,852 | 1.9309 | -3.17% |
| 2016-02-05 | 0 | 3.150 | 3.140 | 3.150 | 3.060 | 3.190 | 12,195,758 | 38,352,072 | 3.1447 | 1.991 | 1.985 | 1.991 | 1.934 | 2.017 | 19,292,835 | 1.9879 | 2.61% |
| 2016-02-04 | 0 | 3.070 | 3.050 | 3.070 | 3.030 | 3.130 | 12,382,179 | 38,127,190 | 3.0792 | 1.941 | 1.928 | 1.941 | 1.915 | 1.979 | 19,587,740 | 1.9465 | 0.00% |
| 2016-02-03 | 0 | 3.070 | 3.060 | 3.080 | 2.970 | 3.140 | 24,231,104 | 73,240,328 | 3.0226 | 1.941 | 1.934 | 1.947 | 1.877 | 1.985 | 38,331,910 | 1.9107 | -3.76% |
| 2016-02-02 | 0 | 3.190 | 3.190 | 3.200 | 3.130 | 3.220 | 13,134,795 | 41,980,626 | 3.1961 | 2.017 | 2.017 | 2.023 | 1.979 | 2.035 | 20,778,326 | 2.0204 | -0.62% |
| 2016-02-01 | 0 | 3.210 | 3.200 | 3.220 | 3.180 | 3.240 | 15,720,000 | 50,462,446 | 3.2101 | 2.029 | 2.023 | 2.035 | 2.010 | 2.048 | 24,867,939 | 2.0292 | -0.31% |
| 2016-01-29 | 0 | 3.220 | 3.210 | 3.230 | 3.140 | 3.270 | 16,688,228 | 53,634,848 | 3.2139 | 2.035 | 2.029 | 2.042 | 1.985 | 2.067 | 26,399,608 | 2.0317 | 1.26% |
| 2016-01-28 | 0 | 3.180 | 3.170 | 3.180 | 3.120 | 3.240 | 17,219,240 | 54,630,461 | 3.1726 | 2.010 | 2.004 | 2.010 | 1.972 | 2.048 | 27,239,632 | 2.0056 | -0.62% |
| 2016-01-27 | 0 | 3.200 | 3.200 | 3.210 | 3.150 | 3.300 | 24,338,000 | 78,283,400 | 3.2165 | 2.023 | 2.023 | 2.029 | 1.991 | 2.086 | 38,501,012 | 2.0333 | 0.95% |
| 2016-01-26 | 0 | 3.170 | 3.170 | 3.180 | 3.120 | 3.370 | 54,503,000 | 176,214,640 | 3.2331 | 2.004 | 2.004 | 2.010 | 1.972 | 2.130 | 86,219,929 | 2.0438 | -1.86% |
| 2016-01-25 | 0 | 3.230 | 3.220 | 3.240 | 3.200 | 3.270 | 18,824,000 | 60,975,950 | 3.2393 | 2.042 | 2.035 | 2.048 | 2.023 | 2.067 | 29,778,250 | 2.0477 | 2.22% |
| 2016-01-22 | 0 | 3.160 | 3.160 | 3.170 | 3.130 | 3.290 | 30,146,708 | 95,729,391 | 3.1755 | 1.998 | 1.998 | 2.004 | 1.979 | 2.080 | 47,689,981 | 2.0073 | 2.93% |
| 2016-01-21 | 0 | 3.070 | 3.070 | 3.080 | 3.050 | 3.250 | 20,453,000 | 63,855,169 | 3.1220 | 1.941 | 1.941 | 1.947 | 1.928 | 2.054 | 32,355,214 | 1.9736 | -2.54% |
| 2016-01-20 | 0 | 3.150 | 3.140 | 3.150 | 3.070 | 3.290 | 31,232,842 | 99,316,922 | 3.1799 | 1.991 | 1.985 | 1.991 | 1.941 | 2.080 | 49,408,169 | 2.0101 | -5.41% |
| 2016-01-19 | 0 | 3.330 | 3.320 | 3.340 | 3.190 | 3.350 | 22,538,000 | 73,957,780 | 3.2815 | 2.105 | 2.099 | 2.111 | 2.017 | 2.118 | 35,653,538 | 2.0743 | 4.06% |
| 2016-01-18 | 0 | 3.200 | 3.190 | 3.200 | 3.140 | 3.280 | 20,277,084 | 64,906,201 | 3.2010 | 2.023 | 2.017 | 2.023 | 1.985 | 2.073 | 32,076,927 | 2.0235 | -0.62% |
| 2016-01-15 | 0 | 3.220 | 3.220 | 3.240 | 3.190 | 3.370 | 21,934,286 | 71,387,304 | 3.2546 | 2.035 | 2.035 | 2.048 | 2.017 | 2.130 | 34,698,504 | 2.0574 | -3.59% |
| 2016-01-14 | 0 | 3.340 | 3.330 | 3.350 | 3.230 | 3.350 | 19,981,932 | 65,795,678 | 3.2928 | 2.111 | 2.105 | 2.118 | 2.042 | 2.118 | 31,610,017 | 2.0815 | 0.00% |
| 2016-01-13 | 0 | 3.340 | 3.330 | 3.350 | 3.300 | 3.440 | 20,295,971 | 68,512,858 | 3.3757 | 2.111 | 2.105 | 2.118 | 2.086 | 2.175 | 32,106,805 | 2.1339 | 0.60% |
| 2016-01-12 | 0 | 3.320 | 3.300 | 3.320 | 3.300 | 3.410 | 17,250,670 | 57,807,798 | 3.3510 | 2.099 | 2.086 | 2.099 | 2.086 | 2.156 | 27,289,352 | 2.1183 | -0.30% |
| 2016-01-11 | 0 | 3.330 | 3.320 | 3.330 | 3.300 | 3.510 | 49,511,785 | 167,056,266 | 3.3741 | 2.105 | 2.099 | 2.105 | 2.086 | 2.219 | 78,324,176 | 2.1329 | -6.20% |
| 2016-01-08 | 0 | 3.550 | 3.530 | 3.550 | 3.420 | 3.580 | 35,062,812 | 123,044,886 | 3.5093 | 2.244 | 2.231 | 2.244 | 2.162 | 2.263 | 55,466,913 | 2.2183 | 2.60% |
| 2016-01-07 | 0 | 3.460 | 3.460 | 3.470 | 3.380 | 3.550 | 45,687,961 | 158,404,066 | 3.4671 | 2.187 | 2.187 | 2.194 | 2.137 | 2.244 | 72,275,155 | 2.1917 | -1.14% |
| 2016-01-06 | 0 | 3.500 | 3.490 | 3.500 | 3.440 | 3.540 | 22,097,348 | 76,847,465 | 3.4777 | 2.212 | 2.206 | 2.212 | 2.175 | 2.238 | 34,956,457 | 2.1984 | -1.13% |
| 2016-01-05 | 0 | 3.540 | 3.530 | 3.540 | 3.430 | 3.640 | 48,582,232 | 170,291,135 | 3.5052 | 2.238 | 2.231 | 2.238 | 2.168 | 2.301 | 76,853,689 | 2.2158 | -2.21% |
| 2016-01-04 | 0 | 3.620 | 3.610 | 3.620 | 3.570 | 3.730 | 29,508,359 | 106,218,390 | 3.5996 | 2.288 | 2.282 | 2.288 | 2.257 | 2.358 | 46,680,157 | 2.2755 | -2.69% |
| 2015-12-31 | 0 | 3.720 | 3.710 | 3.730 | 3.700 | 3.770 | 7,602,000 | 28,286,990 | 3.7210 | 2.352 | 2.345 | 2.358 | 2.339 | 2.383 | 12,025,832 | 2.3522 | -0.53% |
| 2015-12-30 | 0 | 3.740 | 3.730 | 3.740 | 3.730 | 3.900 | 12,274,046 | 46,221,041 | 3.7658 | 2.364 | 2.358 | 2.364 | 2.358 | 2.465 | 19,416,681 | 2.3805 | -2.86% |
| 2015-12-29 | 0 | 3.850 | 3.840 | 3.860 | 3.810 | 3.890 | 8,466,660 | 32,494,872 | 3.8380 | 2.434 | 2.427 | 2.440 | 2.408 | 2.459 | 13,393,663 | 2.4261 | -0.26% |
| 2015-12-28 | 0 | 3.860 | 3.840 | 3.870 | 3.840 | 3.980 | 10,718,020 | 41,821,617 | 3.9020 | 2.440 | 2.427 | 2.446 | 2.427 | 2.516 | 16,955,157 | 2.4666 | -2.03% |
| 2015-12-24 | 0 | 3.940 | 3.930 | 3.940 | 3.920 | 3.970 | 5,448,000 | 21,460,700 | 3.9392 | 2.491 | 2.484 | 2.491 | 2.478 | 2.510 | 8,618,354 | 2.4901 | 1.29% |
| 2015-12-23 | 0 | 3.890 | 3.890 | 3.900 | 3.800 | 3.920 | 14,450,320 | 56,218,350 | 3.8905 | 2.459 | 2.459 | 2.465 | 2.402 | 2.478 | 22,859,394 | 2.4593 | 2.10% |
| 2015-12-22 | 0 | 3.810 | 3.810 | 3.830 | 3.800 | 3.940 | 18,197,546 | 70,176,447 | 3.8564 | 2.408 | 2.408 | 2.421 | 2.402 | 2.491 | 28,787,243 | 2.4378 | -0.26% |
| 2015-12-21 | 0 | 3.820 | 3.810 | 3.820 | 3.560 | 3.850 | 22,894,643 | 86,759,801 | 3.7895 | 2.415 | 2.408 | 2.415 | 2.250 | 2.434 | 36,217,722 | 2.3955 | 4.66% |
| 2015-12-18 | 0 | 3.650 | 3.650 | 3.660 | 3.570 | 3.670 | 14,540,872 | 52,778,300 | 3.6297 | 2.307 | 2.307 | 2.314 | 2.257 | 2.320 | 23,002,641 | 2.2944 | 0.00% |
| 2015-12-17 | 0 | 3.650 | 3.650 | 3.660 | 3.600 | 3.740 | 18,203,600 | 66,895,816 | 3.6749 | 2.307 | 2.307 | 2.314 | 2.276 | 2.364 | 28,796,820 | 2.3230 | 1.67% |
| 2015-12-16 | 0 | 3.590 | 3.590 | 3.600 | 3.580 | 3.650 | 16,557,826 | 59,843,061 | 3.6142 | 2.269 | 2.269 | 2.276 | 2.263 | 2.307 | 26,193,321 | 2.2847 | 0.56% |
| 2015-12-15 | 0 | 3.570 | 3.570 | 3.580 | 3.550 | 3.670 | 25,009,750 | 89,577,293 | 3.5817 | 2.257 | 2.257 | 2.263 | 2.244 | 2.320 | 39,563,673 | 2.2641 | -1.65% |
| 2015-12-14 | 0 | 3.630 | 3.620 | 3.640 | 3.420 | 3.640 | 19,329,184 | 68,527,410 | 3.5453 | 2.295 | 2.288 | 2.301 | 2.162 | 2.301 | 30,577,415 | 2.2411 | 0.28% |
| 2015-12-11 | 0 | 3.620 | 3.610 | 3.620 | 3.550 | 3.740 | 32,515,529 | 117,026,895 | 3.5991 | 2.288 | 2.282 | 2.288 | 2.244 | 2.364 | 51,437,290 | 2.2751 | -1.90% |
| 2015-12-10 | 0 | 3.690 | 3.670 | 3.690 | 3.650 | 3.880 | 45,720,853 | 170,183,861 | 3.7222 | 2.333 | 2.320 | 2.333 | 2.307 | 2.453 | 72,327,187 | 2.3530 | -4.40% |
| 2015-12-09 | 0 | 3.860 | 3.850 | 3.870 | 3.800 | 3.920 | 18,377,360 | 70,732,686 | 3.8489 | 2.440 | 2.434 | 2.446 | 2.402 | 2.478 | 29,071,696 | 2.4330 | -1.78% |
| 2015-12-08 | 0 | 3.930 | 3.920 | 3.930 | 3.860 | 4.080 | 32,895,904 | 128,925,038 | 3.9192 | 2.484 | 2.478 | 2.484 | 2.440 | 2.579 | 52,039,016 | 2.4775 | -3.44% |
| 2015-12-07 | 0 | 4.070 | 4.060 | 4.080 | 4.050 | 4.170 | 23,447,074 | 95,507,860 | 4.0733 | 2.573 | 2.566 | 2.579 | 2.560 | 2.636 | 37,091,629 | 2.5749 | -0.73% |
| 2015-12-04 | 0 | 4.100 | 4.100 | 4.130 | 4.100 | 4.150 | 20,732,229 | 85,388,090 | 4.1186 | 2.592 | 2.592 | 2.611 | 2.592 | 2.623 | 32,796,934 | 2.6035 | -1.91% |
| 2015-12-03 | 0 | 4.180 | 4.180 | 4.190 | 4.150 | 4.240 | 16,973,900 | 71,143,094 | 4.1913 | 2.642 | 2.642 | 2.649 | 2.623 | 2.680 | 26,851,521 | 2.6495 | -1.65% |
| 2015-12-02 | 0 | 4.250 | 4.240 | 4.250 | 4.120 | 4.320 | 42,009,908 | 178,457,470 | 4.2480 | 2.687 | 2.680 | 2.687 | 2.604 | 2.731 | 66,456,732 | 2.6853 | 2.91% |
| 2015-12-01 | 0 | 4.130 | 4.120 | 4.130 | 4.120 | 4.230 | 30,248,044 | 125,426,114 | 4.1466 | 2.611 | 2.604 | 2.611 | 2.604 | 2.674 | 47,850,287 | 2.6212 | -0.72% |
| 2015-11-30 | 0 | 4.160 | 4.130 | 4.160 | 4.100 | 4.220 | 28,832,963 | 119,705,009 | 4.1517 | 2.630 | 2.611 | 2.630 | 2.592 | 2.668 | 45,611,728 | 2.6244 | 0.00% |
| 2015-11-27 | 0 | 4.160 | 4.150 | 4.160 | 4.110 | 4.250 | 30,001,741 | 124,526,764 | 4.1507 | 2.630 | 2.623 | 2.630 | 2.598 | 2.687 | 47,460,653 | 2.6238 | -1.19% |
| 2015-11-26 | 0 | 4.210 | 4.200 | 4.220 | 4.170 | 4.300 | 12,681,311 | 53,504,378 | 4.2192 | 2.661 | 2.655 | 2.668 | 2.636 | 2.718 | 20,060,946 | 2.6671 | 0.00% |
| 2015-11-25 | 0 | 4.210 | 4.210 | 4.220 | 4.200 | 4.350 | 21,544,002 | 91,474,813 | 4.2460 | 2.661 | 2.661 | 2.668 | 2.655 | 2.750 | 34,081,102 | 2.6840 | -2.32% |
| 2015-11-24 | 0 | 4.310 | 4.310 | 4.320 | 4.260 | 4.420 | 12,260,192 | 52,760,808 | 4.3034 | 2.725 | 2.725 | 2.731 | 2.693 | 2.794 | 19,394,765 | 2.7204 | -1.82% |
| 2015-11-23 | 0 | 4.390 | 4.380 | 4.390 | 4.340 | 4.570 | 29,045,276 | 129,609,542 | 4.4623 | 2.775 | 2.769 | 2.775 | 2.743 | 2.889 | 45,947,592 | 2.8208 | -2.01% |
| 2015-11-20 | 0 | 4.480 | 4.470 | 4.490 | 4.210 | 4.490 | 30,614,816 | 134,387,038 | 4.3896 | 2.832 | 2.826 | 2.838 | 2.661 | 2.838 | 48,430,495 | 2.7748 | 5.66% |
| 2015-11-19 | 0 | 4.240 | 4.230 | 4.240 | 4.200 | 4.280 | 13,715,820 | 58,096,339 | 4.2357 | 2.680 | 2.674 | 2.680 | 2.655 | 2.706 | 21,697,467 | 2.6776 | 1.44% |
| 2015-11-18 | 0 | 4.180 | 4.170 | 4.180 | 4.100 | 4.250 | 13,289,410 | 55,399,354 | 4.1687 | 2.642 | 2.636 | 2.642 | 2.592 | 2.687 | 21,022,916 | 2.6352 | -0.71% |
| 2015-11-17 | 0 | 4.210 | 4.190 | 4.200 | 4.190 | 4.310 | 17,812,247 | 75,182,799 | 4.2208 | 2.661 | 2.649 | 2.655 | 2.649 | 2.725 | 28,177,727 | 2.6682 | 0.24% |
| 2015-11-16 | 0 | 4.200 | 4.180 | 4.200 | 4.160 | 4.240 | 19,554,539 | 82,002,330 | 4.1935 | 2.655 | 2.642 | 2.655 | 2.630 | 2.680 | 30,933,911 | 2.6509 | -1.87% |
| 2015-11-13 | 0 | 4.280 | 4.270 | 4.290 | 4.230 | 4.350 | 23,313,802 | 99,631,817 | 4.2735 | 2.706 | 2.699 | 2.712 | 2.674 | 2.750 | 36,880,802 | 2.7015 | -2.28% |
| 2015-11-12 | 0 | 4.380 | 4.370 | 4.400 | 4.280 | 4.450 | 34,844,000 | 151,420,410 | 4.3457 | 2.769 | 2.762 | 2.781 | 2.706 | 2.813 | 55,120,768 | 2.7471 | 0.46% |
| 2015-11-11 | 0 | 4.360 | 4.350 | 4.360 | 4.330 | 4.440 | 45,330,263 | 197,821,549 | 4.3640 | 2.756 | 2.750 | 2.756 | 2.737 | 2.807 | 71,709,301 | 2.7587 | -2.24% |
| 2015-11-10 | 0 | 4.460 | 4.450 | 4.460 | 4.410 | 4.520 | 26,527,879 | 117,980,004 | 4.4474 | 2.819 | 2.813 | 2.819 | 2.788 | 2.857 | 41,965,247 | 2.8114 | -1.98% |
| 2015-11-09 | 0 | 4.550 | 4.550 | 4.560 | 4.520 | 4.620 | 17,169,471 | 78,324,258 | 4.5618 | 2.876 | 2.876 | 2.883 | 2.857 | 2.920 | 27,160,901 | 2.8837 | -1.73% |
| 2015-11-06 | 0 | 4.630 | 4.630 | 4.640 | 4.600 | 4.680 | 18,084,705 | 83,676,593 | 4.6269 | 2.927 | 2.927 | 2.933 | 2.908 | 2.958 | 28,608,737 | 2.9249 | -1.28% |
| 2015-11-05 | 0 | 4.690 | 4.680 | 4.700 | 4.660 | 4.730 | 16,979,226 | 79,571,046 | 4.6864 | 2.965 | 2.958 | 2.971 | 2.946 | 2.990 | 26,859,946 | 2.9624 | -0.21% |
| 2015-11-04 | 0 | 4.700 | 4.700 | 4.710 | 4.630 | 4.830 | 19,472,847 | 92,398,215 | 4.7450 | 2.971 | 2.971 | 2.977 | 2.927 | 3.053 | 30,804,680 | 2.9995 | 0.86% |
| 2015-11-03 | 0 | 4.660 | 4.640 | 4.650 | 4.630 | 4.790 | 15,399,838 | 72,066,877 | 4.6797 | 2.946 | 2.933 | 2.939 | 2.927 | 3.028 | 24,361,465 | 2.9582 | 0.43% |
| 2015-11-02 | 0 | 4.640 | 4.630 | 4.650 | 4.600 | 4.760 | 23,802,000 | 111,270,900 | 4.6749 | 2.933 | 2.927 | 2.939 | 2.908 | 3.009 | 37,653,097 | 2.9552 | -4.33% |
| 2015-10-30 | 0 | 4.850 | 4.820 | 4.850 | 4.770 | 4.900 | 13,731,002 | 66,457,046 | 4.8399 | 3.066 | 3.047 | 3.066 | 3.015 | 3.097 | 21,721,484 | 3.0595 | 0.21% |
| 2015-10-29 | 0 | 4.840 | 4.830 | 4.840 | 4.820 | 4.910 | 12,657,169 | 61,364,219 | 4.8482 | 3.060 | 3.053 | 3.060 | 3.047 | 3.104 | 20,022,755 | 3.0647 | 0.41% |
| 2015-10-28 | 0 | 4.820 | 4.820 | 4.830 | 4.760 | 4.910 | 12,523,233 | 60,424,976 | 4.8250 | 3.047 | 3.047 | 3.053 | 3.009 | 3.104 | 19,810,878 | 3.0501 | -2.03% |
| 2015-10-27 | 0 | 4.920 | 4.890 | 4.920 | 4.860 | 5.000 | 11,772,716 | 57,778,611 | 4.9078 | 3.110 | 3.091 | 3.110 | 3.072 | 3.161 | 18,623,612 | 3.1024 | -1.20% |
| 2015-10-26 | 0 | 4.980 | 4.960 | 4.980 | 4.900 | 5.050 | 12,375,286 | 61,512,332 | 4.9706 | 3.148 | 3.135 | 3.148 | 3.097 | 3.192 | 19,576,836 | 3.1421 | 1.22% |
| 2015-10-23 | 0 | 4.920 | 4.910 | 4.920 | 4.860 | 4.950 | 17,659,948 | 86,697,855 | 4.9093 | 3.110 | 3.104 | 3.110 | 3.072 | 3.129 | 27,936,801 | 3.1034 | 1.86% |
| 2015-10-22 | 0 | 4.830 | 4.820 | 4.840 | 4.760 | 4.970 | 34,358,000 | 165,706,914 | 4.8229 | 3.053 | 3.047 | 3.060 | 3.009 | 3.142 | 54,351,950 | 3.0488 | -4.92% |
| 2015-10-20 | 0 | 5.080 | 5.070 | 5.090 | 5.030 | 5.150 | 9,381,324 | 47,755,672 | 5.0905 | 3.211 | 3.205 | 3.218 | 3.180 | 3.256 | 14,840,598 | 3.2179 | -1.74% |
| 2015-10-19 | 0 | 5.170 | 5.160 | 5.180 | 5.110 | 5.210 | 11,595,448 | 59,779,000 | 5.1554 | 3.268 | 3.262 | 3.274 | 3.230 | 3.293 | 18,343,187 | 3.2589 | 0.39% |
| 2015-10-16 | 0 | 5.150 | 5.160 | 5.170 | 5.110 | 5.280 | 23,530,589 | 121,767,183 | 5.1748 | 3.256 | 3.262 | 3.268 | 3.230 | 3.338 | 37,223,744 | 3.2712 | 0.00% |
| 2015-10-15 | 0 | 5.150 | 5.140 | 5.160 | 5.080 | 5.220 | 17,439,404 | 90,214,137 | 5.1730 | 3.256 | 3.249 | 3.262 | 3.211 | 3.300 | 27,587,916 | 3.2701 | 1.98% |
| 2015-10-14 | 0 | 5.050 | 5.040 | 5.050 | 5.020 | 5.120 | 17,080,652 | 86,332,452 | 5.0544 | 3.192 | 3.186 | 3.192 | 3.173 | 3.237 | 27,020,395 | 3.1951 | -2.32% |
| 2015-10-13 | 0 | 5.170 | 5.160 | 5.180 | 5.080 | 5.260 | 17,706,915 | 91,740,734 | 5.1811 | 3.268 | 3.262 | 3.274 | 3.211 | 3.325 | 28,011,099 | 3.2752 | -1.52% |
| 2015-10-12 | 0 | 5.250 | 5.240 | 5.270 | 5.130 | 5.300 | 22,280,209 | 116,363,458 | 5.2227 | 3.319 | 3.312 | 3.331 | 3.243 | 3.350 | 35,245,730 | 3.3015 | 3.14% |
| 2015-10-09 | 0 | 5.090 | 5.090 | 5.100 | 5.020 | 5.150 | 24,864,254 | 126,693,796 | 5.0954 | 3.218 | 3.218 | 3.224 | 3.173 | 3.256 | 39,333,508 | 3.2210 | 2.62% |
| 2015-10-08 | 0 | 4.960 | 4.940 | 4.960 | 4.810 | 5.000 | 18,879,194 | 92,862,052 | 4.9188 | 3.135 | 3.123 | 3.135 | 3.041 | 3.161 | 29,865,563 | 3.1093 | 0.61% |
| 2015-10-07 | 0 | 4.930 | 4.920 | 4.930 | 4.730 | 4.950 | 25,264,680 | 123,606,166 | 4.8924 | 3.116 | 3.110 | 3.116 | 2.990 | 3.129 | 39,966,954 | 3.0927 | 2.49% |
| 2015-10-06 | 0 | 4.810 | 4.800 | 4.820 | 4.760 | 4.890 | 13,527,374 | 65,068,907 | 4.8102 | 3.041 | 3.034 | 3.047 | 3.009 | 3.091 | 21,399,358 | 3.0407 | 0.21% |
| 2015-10-05 | 0 | 4.800 | 4.780 | 4.800 | 4.740 | 5.000 | 21,137,303 | 102,236,022 | 4.8368 | 3.034 | 3.022 | 3.034 | 2.996 | 3.161 | 33,437,733 | 3.0575 | -0.41% |
| 2015-10-02 | 0 | 4.820 | 4.810 | 4.830 | 4.530 | 4.850 | 32,807,117 | 155,257,663 | 4.7324 | 3.047 | 3.041 | 3.053 | 2.864 | 3.066 | 51,898,561 | 2.9916 | 8.07% |
| 2015-09-30 | 0 | 4.460 | 4.460 | 4.470 | 4.430 | 4.570 | 19,744,960 | 88,768,021 | 4.4957 | 2.819 | 2.819 | 2.826 | 2.800 | 2.889 | 31,235,144 | 2.8419 | 0.22% |
| 2015-09-29 | 0 | 4.450 | 4.450 | 4.460 | 4.410 | 4.550 | 26,744,740 | 119,016,382 | 4.4501 | 2.813 | 2.813 | 2.819 | 2.788 | 2.876 | 42,308,306 | 2.8131 | -4.71% |
| 2015-09-25 | 0 | 4.670 | 4.670 | 4.680 | 4.510 | 4.700 | 22,258,567 | 103,067,081 | 4.6304 | 2.952 | 2.952 | 2.958 | 2.851 | 2.971 | 35,211,494 | 2.9271 | 3.55% |
| 2015-09-24 | 0 | 4.510 | 4.500 | 4.520 | 4.480 | 4.610 | 19,928,438 | 90,382,450 | 4.5354 | 2.851 | 2.845 | 2.857 | 2.832 | 2.914 | 31,525,393 | 2.8670 | -0.44% |
| 2015-09-23 | 0 | 4.530 | 4.510 | 4.540 | 4.380 | 4.680 | 36,762,615 | 165,561,680 | 4.5035 | 2.864 | 2.851 | 2.870 | 2.769 | 2.958 | 58,155,882 | 2.8469 | -3.21% |
| 2015-09-22 | 0 | 4.680 | 4.670 | 4.680 | 4.670 | 4.860 | 23,253,982 | 111,125,674 | 4.7788 | 2.958 | 2.952 | 2.958 | 2.952 | 3.072 | 36,786,171 | 3.0209 | -1.68% |
| 2015-09-21 | 0 | 4.760 | 4.760 | 4.770 | 4.710 | 4.850 | 15,441,076 | 73,534,658 | 4.7623 | 3.009 | 3.009 | 3.015 | 2.977 | 3.066 | 24,426,701 | 3.0104 | -2.06% |
| 2015-09-18 | 0 | 4.860 | 4.850 | 4.860 | 4.760 | 4.900 | 19,917,428 | 96,692,120 | 4.8546 | 3.072 | 3.066 | 3.072 | 3.009 | 3.097 | 31,507,976 | 3.0688 | 2.10% |
| 2015-09-17 | 0 | 4.760 | 4.760 | 4.790 | 4.750 | 4.900 | 31,359,975 | 151,501,631 | 4.8311 | 3.009 | 3.009 | 3.028 | 3.003 | 3.097 | 49,609,284 | 3.0539 | 0.63% |
| 2015-09-16 | 0 | 4.730 | 4.750 | 4.760 | 4.690 | 4.850 | 26,167,537 | 124,452,132 | 4.7560 | 2.990 | 3.003 | 3.009 | 2.965 | 3.066 | 41,395,211 | 3.0064 | 1.28% |
| 2015-09-15 | 0 | 4.670 | 4.660 | 4.670 | 4.640 | 4.810 | 15,668,925 | 73,659,075 | 4.7010 | 2.952 | 2.946 | 2.952 | 2.933 | 3.041 | 24,787,142 | 2.9717 | -1.68% |
| 2015-09-14 | 0 | 4.750 | 4.750 | 4.760 | 4.700 | 4.990 | 20,052,769 | 96,489,596 | 4.8118 | 3.003 | 3.003 | 3.009 | 2.971 | 3.154 | 31,722,076 | 3.0417 | -1.25% |
| 2015-09-11 | 0 | 4.810 | 4.800 | 4.820 | 4.800 | 5.120 | 51,113,072 | 252,031,076 | 4.9309 | 3.041 | 3.034 | 3.047 | 3.034 | 3.237 | 80,857,300 | 3.1170 | -1.43% |
| 2015-09-10 | 0 | 4.880 | 4.840 | 4.870 | 4.500 | 4.900 | 66,003,403 | 308,251,940 | 4.6702 | 3.085 | 3.060 | 3.079 | 2.845 | 3.097 | 104,412,761 | 2.9522 | 4.95% |
| 2015-09-09 | 0 | 4.650 | 4.650 | 4.670 | 4.450 | 4.680 | 45,714,286 | 209,269,625 | 4.5778 | 2.939 | 2.939 | 2.952 | 2.813 | 2.958 | 72,316,799 | 2.8938 | 6.16% |
| 2015-09-08 | 0 | 4.380 | 4.380 | 4.390 | 4.190 | 4.440 | 35,240,959 | 153,425,140 | 4.3536 | 2.769 | 2.769 | 2.775 | 2.649 | 2.807 | 55,748,729 | 2.7521 | 5.29% |
| 2015-09-07 | 0 | 4.160 | 4.150 | 4.160 | 4.110 | 4.330 | 19,391,556 | 81,716,109 | 4.2140 | 2.630 | 2.623 | 2.630 | 2.598 | 2.737 | 30,676,084 | 2.6638 | 0.24% |
| 2015-09-04 | 0 | 4.150 | 4.150 | 4.160 | 4.060 | 4.240 | 30,182,487 | 124,698,327 | 4.1315 | 2.623 | 2.623 | 2.630 | 2.566 | 2.680 | 47,746,581 | 2.6117 | 0.97% |
| 2015-09-02 | 0 | 4.110 | 4.100 | 4.110 | 4.100 | 4.290 | 44,799,767 | 186,572,668 | 4.1646 | 2.598 | 2.592 | 2.598 | 2.592 | 2.712 | 70,870,094 | 2.6326 | -4.42% |
| 2015-09-01 | 0 | 4.300 | 4.290 | 4.300 | 4.250 | 4.570 | 36,276,770 | 157,751,651 | 4.3486 | 2.718 | 2.712 | 2.718 | 2.687 | 2.889 | 57,387,310 | 2.7489 | -4.87% |
| 2015-08-31 | 0 | 4.520 | 4.510 | 4.530 | 4.360 | 4.650 | 33,382,720 | 149,663,526 | 4.4833 | 2.857 | 2.851 | 2.864 | 2.756 | 2.939 | 52,809,125 | 2.8340 | -1.31% |
| 2015-08-28 | 0 | 4.580 | 4.580 | 4.600 | 4.580 | 4.800 | 56,507,670 | 263,913,920 | 4.6704 | 2.895 | 2.895 | 2.908 | 2.895 | 3.034 | 89,391,176 | 2.9523 | 0.22% |
| 2015-08-27 | 0 | 4.570 | 4.580 | 4.600 | 4.480 | 4.620 | 66,664,373 | 301,688,052 | 4.5255 | 2.889 | 2.895 | 2.908 | 2.832 | 2.920 | 105,458,369 | 2.8607 | 4.34% |
| 2015-08-26 | 0 | 4.380 | 4.380 | 4.400 | 4.370 | 4.700 | 91,767,339 | 414,581,106 | 4.5177 | 2.769 | 2.769 | 2.781 | 2.762 | 2.971 | 145,169,503 | 2.8558 | -4.58% |
| 2015-08-25 | 0 | 4.590 | 4.590 | 4.610 | 4.240 | 5.360 | 143,351,661 | 675,279,249 | 4.7106 | 2.902 | 2.902 | 2.914 | 2.680 | 3.388 | 226,772,288 | 2.9778 | -14.84% |
| 2015-08-24 | 0 | 5.390 | 5.390 | 5.420 | 5.290 | 5.690 | 39,494,251 | 215,231,243 | 5.4497 | 3.407 | 3.407 | 3.426 | 3.344 | 3.597 | 62,477,139 | 3.4450 | -7.71% |
| 2015-08-21 | 0 | 5.840 | 5.830 | 5.860 | 5.730 | 5.950 | 26,723,344 | 156,051,024 | 5.8395 | 3.692 | 3.685 | 3.704 | 3.622 | 3.761 | 42,274,459 | 3.6914 | -2.67% |
| 2015-08-20 | 0 | 6.000 | 6.000 | 6.020 | 5.910 | 6.260 | 29,381,411 | 177,705,059 | 6.0482 | 3.793 | 3.793 | 3.805 | 3.736 | 3.957 | 46,479,335 | 3.8233 | -4.15% |
| 2015-08-19 | 0 | 6.260 | 6.260 | 6.270 | 6.160 | 6.430 | 19,494,446 | 122,464,968 | 6.2820 | 3.957 | 3.957 | 3.964 | 3.894 | 4.065 | 30,838,848 | 3.9711 | -1.26% |
| 2015-08-18 | 0 | 6.340 | 6.330 | 6.340 | 6.190 | 6.450 | 28,417,086 | 180,161,934 | 6.3399 | 4.008 | 4.001 | 4.008 | 3.913 | 4.077 | 44,953,840 | 4.0077 | 0.63% |
| 2015-08-17 | 0 | 6.300 | 6.300 | 6.310 | 6.150 | 6.370 | 16,491,200 | 103,185,423 | 6.2570 | 3.982 | 3.982 | 3.989 | 3.888 | 4.027 | 26,087,923 | 3.9553 | -0.63% |
| 2015-08-14 | 0 | 6.340 | 6.330 | 6.350 | 6.260 | 6.480 | 28,268,695 | 178,991,107 | 6.3318 | 4.008 | 4.001 | 4.014 | 3.957 | 4.096 | 44,719,096 | 4.0026 | -3.35% |
| 2015-08-13 | 0 | 6.560 | 6.560 | 6.580 | 6.360 | 6.630 | 26,926,100 | 175,486,881 | 6.5174 | 4.147 | 4.147 | 4.159 | 4.020 | 4.191 | 42,595,204 | 4.1199 | 1.86% |
| 2015-08-12 | 0 | 6.440 | 6.430 | 6.450 | 6.300 | 6.560 | 27,707,137 | 177,830,685 | 6.4182 | 4.071 | 4.065 | 4.077 | 3.982 | 4.147 | 43,830,750 | 4.0572 | -2.72% |
| 2015-08-11 | 0 | 6.620 | 6.620 | 6.640 | 6.520 | 6.870 | 51,596,171 | 345,032,292 | 6.6872 | 4.185 | 4.185 | 4.197 | 4.122 | 4.343 | 81,621,529 | 4.2272 | 0.91% |
| 2015-08-10 | 0 | 6.560 | 6.550 | 6.560 | 6.240 | 6.680 | 44,222,018 | 288,827,107 | 6.5313 | 4.147 | 4.141 | 4.147 | 3.945 | 4.223 | 69,956,135 | 4.1287 | 2.18% |
| 2015-08-07 | 0 | 6.420 | 6.410 | 6.420 | 6.300 | 6.550 | 36,485,718 | 235,394,499 | 6.4517 | 4.058 | 4.052 | 4.058 | 3.982 | 4.141 | 57,717,851 | 4.0784 | -0.93% |
| 2015-08-06 | 0 | 6.480 | 6.450 | 6.460 | 6.240 | 6.490 | 45,550,143 | 291,933,426 | 6.4091 | 4.096 | 4.077 | 4.084 | 3.945 | 4.103 | 72,057,136 | 4.0514 | 2.53% |
| 2015-08-05 | 0 | 6.320 | 6.320 | 6.330 | 5.960 | 6.390 | 55,354,259 | 347,088,665 | 6.2703 | 3.995 | 3.995 | 4.001 | 3.768 | 4.039 | 87,566,561 | 3.9637 | 6.04% |
| 2015-08-04 | 0 | 5.960 | 5.950 | 5.960 | 5.870 | 6.060 | 18,717,393 | 111,815,616 | 5.9739 | 3.768 | 3.761 | 3.768 | 3.711 | 3.831 | 29,609,605 | 3.7763 | 0.34% |
| 2015-08-03 | 0 | 5.940 | 5.930 | 5.950 | 5.720 | 6.040 | 15,988,968 | 94,344,958 | 5.9006 | 3.755 | 3.749 | 3.761 | 3.616 | 3.818 | 25,293,428 | 3.7300 | 1.19% |
| 2015-07-31 | 0 | 5.870 | 5.870 | 5.890 | 5.820 | 6.010 | 13,740,776 | 81,148,950 | 5.9057 | 3.711 | 3.711 | 3.723 | 3.679 | 3.799 | 21,736,945 | 3.7332 | -0.68% |
| 2015-07-30 | 0 | 5.910 | 5.890 | 5.910 | 5.850 | 6.030 | 18,354,680 | 109,016,182 | 5.9394 | 3.736 | 3.723 | 3.736 | 3.698 | 3.812 | 29,035,818 | 3.7545 | 0.17% |
| 2015-07-29 | 0 | 5.900 | 5.880 | 5.890 | 5.810 | 5.970 | 16,927,850 | 99,643,750 | 5.8864 | 3.730 | 3.717 | 3.723 | 3.673 | 3.774 | 26,778,673 | 3.7210 | 1.37% |
| 2015-07-28 | 0 | 5.820 | 5.820 | 5.840 | 5.760 | 6.110 | 35,235,450 | 207,178,854 | 5.8798 | 3.679 | 3.679 | 3.692 | 3.641 | 3.862 | 55,740,014 | 3.7169 | -2.18% |
| 2015-07-27 | 0 | 5.950 | 5.930 | 5.950 | 5.920 | 6.240 | 46,189,402 | 276,863,366 | 5.9941 | 3.761 | 3.749 | 3.761 | 3.742 | 3.945 | 73,068,399 | 3.7891 | -5.56% |
| 2015-07-24 | 0 | 6.300 | 6.290 | 6.300 | 6.250 | 6.410 | 19,303,166 | 121,871,385 | 6.3135 | 3.982 | 3.976 | 3.982 | 3.951 | 4.052 | 30,536,257 | 3.9910 | -1.41% |
| 2015-07-23 | 0 | 6.390 | 6.380 | 6.400 | 6.200 | 6.400 | 31,086,500 | 195,917,263 | 6.3023 | 4.039 | 4.033 | 4.046 | 3.919 | 4.046 | 49,176,666 | 3.9839 | 3.23% |
| 2015-07-22 | 0 | 6.190 | 6.190 | 6.200 | 6.150 | 6.390 | 29,408,279 | 182,736,657 | 6.2138 | 3.913 | 3.913 | 3.919 | 3.888 | 4.039 | 46,521,838 | 3.9280 | -2.67% |
| 2015-07-21 | 0 | 6.360 | 6.340 | 6.360 | 6.300 | 6.450 | 15,131,999 | 96,373,513 | 6.3689 | 4.020 | 4.008 | 4.020 | 3.982 | 4.077 | 23,937,763 | 4.0260 | -0.47% |
| 2015-07-20 | 0 | 6.390 | 6.380 | 6.400 | 6.310 | 6.570 | 17,686,814 | 113,081,160 | 6.3935 | 4.039 | 4.033 | 4.046 | 3.989 | 4.153 | 27,979,301 | 4.0416 | -1.24% |
| 2015-07-17 | 0 | 6.470 | 6.470 | 6.490 | 6.310 | 6.500 | 18,873,000 | 121,532,700 | 6.4395 | 4.090 | 4.090 | 4.103 | 3.989 | 4.109 | 29,855,764 | 4.0707 | 2.70% |
| 2015-07-16 | 0 | 6.300 | 6.290 | 6.320 | 6.160 | 6.380 | 15,293,500 | 96,038,092 | 6.2797 | 3.982 | 3.976 | 3.995 | 3.894 | 4.033 | 24,193,246 | 3.9696 | -0.32% |
| 2015-07-15 | 0 | 6.320 | 6.320 | 6.330 | 6.230 | 6.550 | 19,932,493 | 126,216,649 | 6.3322 | 3.995 | 3.995 | 4.001 | 3.938 | 4.141 | 31,531,808 | 4.0028 | -2.02% |
| 2015-07-14 | 0 | 6.450 | 6.440 | 6.460 | 6.370 | 6.670 | 28,900,932 | 187,819,552 | 6.4987 | 4.077 | 4.071 | 4.084 | 4.027 | 4.216 | 45,719,250 | 4.1081 | -3.15% |
| 2015-07-13 | 0 | 6.660 | 6.650 | 6.670 | 6.330 | 6.690 | 31,200,091 | 205,095,694 | 6.5736 | 4.210 | 4.204 | 4.216 | 4.001 | 4.229 | 49,356,359 | 4.1554 | 2.62% |
| 2015-07-10 | 0 | 6.490 | 6.470 | 6.500 | 6.340 | 6.680 | 52,531,468 | 343,778,482 | 6.5442 | 4.103 | 4.090 | 4.109 | 4.008 | 4.223 | 83,101,103 | 4.1369 | 1.72% |
| 2015-07-09 | 0 | 6.380 | 6.380 | 6.420 | 5.900 | 6.450 | 52,457,700 | 330,751,799 | 6.3051 | 4.033 | 4.033 | 4.058 | 3.730 | 4.077 | 82,984,408 | 3.9857 | 9.06% |
| 2015-07-08 | 0 | 5.850 | 5.870 | 5.890 | 5.690 | 6.250 | 87,648,366 | 517,488,236 | 5.9041 | 3.698 | 3.711 | 3.723 | 3.597 | 3.951 | 138,653,577 | 3.7322 | -9.30% |
| 2015-07-07 | 0 | 6.450 | 6.460 | 6.470 | 6.400 | 6.860 | 51,185,406 | 334,714,406 | 6.5393 | 4.077 | 4.084 | 4.090 | 4.046 | 4.336 | 80,971,728 | 4.1337 | -5.70% |
| 2015-07-06 | 0 | 6.840 | 6.820 | 6.840 | 6.640 | 7.230 | 52,688,839 | 358,446,606 | 6.8031 | 4.324 | 4.311 | 4.324 | 4.197 | 4.570 | 83,350,053 | 4.3005 | -4.07% |
| 2015-07-03 | 0 | 7.130 | 7.120 | 7.140 | 7.040 | 7.250 | 26,217,800 | 186,710,712 | 7.1215 | 4.507 | 4.501 | 4.513 | 4.450 | 4.583 | 41,474,723 | 4.5018 | -0.56% |
| 2015-07-02 | 0 | 7.170 | 7.170 | 7.180 | 7.090 | 7.310 | 21,879,071 | 157,023,875 | 7.1769 | 4.532 | 4.532 | 4.539 | 4.482 | 4.621 | 34,611,158 | 4.5368 | -2.18% |
| 2015-06-30 | 0 | 7.330 | 7.320 | 7.360 | 7.110 | 7.380 | 25,504,386 | 185,681,476 | 7.2804 | 4.634 | 4.627 | 4.653 | 4.495 | 4.665 | 40,346,152 | 4.6022 | 1.10% |
| 2015-06-29 | 0 | 7.250 | 7.240 | 7.250 | 7.060 | 7.410 | 42,712,968 | 307,798,740 | 7.2062 | 4.583 | 4.577 | 4.583 | 4.463 | 4.684 | 67,568,924 | 4.5553 | -2.16% |
| 2015-06-26 | 0 | 7.410 | 7.400 | 7.420 | 7.320 | 7.550 | 29,805,413 | 221,638,715 | 7.4362 | 4.684 | 4.678 | 4.690 | 4.627 | 4.773 | 47,150,076 | 4.7007 | -2.37% |
| 2015-06-25 | 0 | 7.590 | 7.570 | 7.590 | 7.530 | 7.660 | 22,876,373 | 173,713,053 | 7.5936 | 4.798 | 4.785 | 4.798 | 4.760 | 4.842 | 36,188,820 | 4.8002 | -1.17% |
| 2015-06-24 | 0 | 7.680 | 7.670 | 7.680 | 7.580 | 7.720 | 33,673,125 | 258,235,085 | 7.6689 | 4.855 | 4.849 | 4.855 | 4.792 | 4.880 | 53,268,525 | 4.8478 | 0.92% |
| 2015-06-23 | 0 | 7.610 | 7.600 | 7.610 | 7.510 | 7.680 | 30,446,863 | 232,292,295 | 7.6294 | 4.811 | 4.804 | 4.811 | 4.747 | 4.855 | 48,164,805 | 4.8229 | 1.47% |
| 2015-06-22 | 0 | 7.500 | 7.510 | 7.530 | 7.430 | 7.620 | 16,324,083 | 122,230,155 | 7.4877 | 4.741 | 4.747 | 4.760 | 4.697 | 4.817 | 25,823,556 | 4.7333 | -0.13% |
| 2015-06-19 | 0 | 7.510 | 7.500 | 7.520 | 7.410 | 7.690 | 16,482,207 | 124,188,992 | 7.5347 | 4.747 | 4.741 | 4.754 | 4.684 | 4.861 | 26,073,697 | 4.7630 | -0.27% |
| 2015-06-18 | 0 | 7.530 | 7.530 | 7.540 | 7.500 | 7.750 | 18,635,541 | 141,706,829 | 7.6041 | 4.760 | 4.760 | 4.766 | 4.741 | 4.899 | 29,480,121 | 4.8069 | -0.92% |
| 2015-06-17 | 0 | 7.600 | 7.600 | 7.620 | 7.480 | 7.710 | 21,472,236 | 163,182,676 | 7.5997 | 4.804 | 4.804 | 4.817 | 4.728 | 4.874 | 33,967,574 | 4.8041 | 0.80% |
| 2015-06-16 | 0 | 7.540 | 7.530 | 7.540 | 7.500 | 7.780 | 26,483,879 | 201,196,534 | 7.5969 | 4.766 | 4.760 | 4.766 | 4.741 | 4.918 | 41,895,642 | 4.8023 | -2.71% |
| 2015-06-15 | 0 | 7.750 | 7.750 | 7.760 | 7.660 | 7.820 | 12,815,198 | 99,256,858 | 7.7452 | 4.899 | 4.899 | 4.905 | 4.842 | 4.943 | 20,272,746 | 4.8961 | -0.90% |
| 2015-06-12 | 0 | 7.820 | 7.820 | 7.830 | 7.620 | 7.880 | 33,565,235 | 260,496,843 | 7.7609 | 4.943 | 4.943 | 4.950 | 4.817 | 4.981 | 53,097,851 | 4.9060 | 1.56% |
| 2015-06-11 | 0 | 7.700 | 7.690 | 7.700 | 7.600 | 7.840 | 21,363,329 | 164,244,874 | 7.6882 | 4.867 | 4.861 | 4.867 | 4.804 | 4.956 | 33,795,290 | 4.8600 | -0.39% |
| 2015-06-10 | 0 | 7.730 | 7.730 | 7.750 | 7.650 | 7.890 | 27,373,000 | 213,309,002 | 7.7927 | 4.886 | 4.886 | 4.899 | 4.836 | 4.988 | 43,302,169 | 4.9261 | 0.26% |
| 2015-06-09 | 0 | 7.710 | 7.710 | 7.740 | 7.660 | 7.920 | 35,688,047 | 276,515,290 | 7.7481 | 4.874 | 4.874 | 4.893 | 4.842 | 5.007 | 56,455,991 | 4.8979 | -3.02% |
| 2015-06-08 | 0 | 7.950 | 7.940 | 7.950 | 7.860 | 8.000 | 20,422,849 | 162,171,522 | 7.9407 | 5.026 | 5.019 | 5.026 | 4.969 | 5.057 | 32,307,517 | 5.0196 | -0.38% |
| 2015-06-05 | 0 | 7.980 | 7.980 | 8.020 | 7.910 | 8.160 | 21,548,128 | 172,794,649 | 8.0190 | 5.044 | 5.044 | 5.070 | 5.000 | 5.158 | 34,087,629 | 5.0691 | -1.48% |
| 2015-06-04 | 0 | 8.100 | 8.120 | 8.130 | 7.900 | 8.200 | 39,632,239 | 319,124,719 | 8.0521 | 5.120 | 5.133 | 5.139 | 4.994 | 5.184 | 62,695,426 | 5.0901 | -0.25% |
| 2015-06-03 | 0 | 8.120 | 8.110 | 8.150 | 8.110 | 8.300 | 16,183,892 | 132,211,365 | 8.1693 | 5.133 | 5.127 | 5.152 | 5.127 | 5.247 | 25,601,784 | 5.1641 | -0.73% |
| 2015-06-02 | 0 | 8.180 | 8.170 | 8.200 | 8.140 | 8.430 | 24,149,599 | 198,192,185 | 8.2069 | 5.171 | 5.165 | 5.184 | 5.146 | 5.329 | 38,202,974 | 5.1879 | -2.15% |
| 2015-06-01 | 0 | 8.360 | 8.360 | 8.370 | 8.180 | 8.440 | 21,641,315 | 180,260,354 | 8.3295 | 5.285 | 5.285 | 5.291 | 5.171 | 5.335 | 34,235,045 | 5.2654 | 1.09% |
| 2015-05-29 | 0 | 8.270 | 8.270 | 8.280 | 8.210 | 8.480 | 29,401,731 | 244,838,837 | 8.3274 | 5.228 | 5.228 | 5.234 | 5.190 | 5.361 | 46,511,479 | 5.2641 | -0.84% |
| 2015-05-28 | 0 | 8.340 | 8.320 | 8.350 | 8.210 | 8.730 | 43,211,211 | 364,516,638 | 8.4357 | 5.272 | 5.259 | 5.278 | 5.190 | 5.519 | 68,357,110 | 5.3325 | -3.25% |
| 2015-05-27 | 0 | 8.620 | 8.610 | 8.660 | 8.610 | 8.800 | 15,934,863 | 138,366,315 | 8.6832 | 5.449 | 5.443 | 5.474 | 5.443 | 5.563 | 25,207,837 | 5.4890 | -0.01% |
| 2015-05-26 | 0 | 8.830 | 8.810 | 8.820 | 8.800 | 9.150 | 30,328,027 | 271,085,255 | 8.9384 | 5.449 | 5.437 | 5.443 | 5.431 | 5.647 | 49,141,696 | 5.5164 | 1.15% |
| 2015-05-22 | 0 | 8.730 | 8.720 | 8.750 | 8.600 | 8.780 | 16,141,939 | 140,373,660 | 8.6962 | 5.388 | 5.382 | 5.400 | 5.308 | 5.419 | 26,155,419 | 5.3669 | 1.51% |
| 2015-05-21 | 0 | 8.600 | 8.580 | 8.600 | 8.580 | 8.790 | 15,776,750 | 136,459,428 | 8.6494 | 5.308 | 5.295 | 5.308 | 5.295 | 5.425 | 25,563,689 | 5.3380 | -1.49% |
| 2015-05-20 | 0 | 8.730 | 8.720 | 8.760 | 8.690 | 8.910 | 15,801,145 | 138,837,446 | 8.7865 | 5.388 | 5.382 | 5.406 | 5.363 | 5.499 | 25,603,217 | 5.4227 | -0.80% |
| 2015-05-19 | 0 | 8.800 | 8.790 | 8.800 | 8.650 | 8.860 | 33,976,695 | 298,116,701 | 8.7742 | 5.431 | 5.425 | 5.431 | 5.338 | 5.468 | 55,053,776 | 5.4150 | 1.15% |
| 2015-05-18 | 0 | 8.700 | 8.700 | 8.710 | 8.500 | 8.800 | 22,496,827 | 194,971,906 | 8.6666 | 5.369 | 5.369 | 5.375 | 5.246 | 5.431 | 36,452,494 | 5.3487 | -0.57% |
| 2015-05-15 | 0 | 8.750 | 8.720 | 8.760 | 8.660 | 8.860 | 34,955,828 | 306,285,462 | 8.7621 | 5.400 | 5.382 | 5.406 | 5.345 | 5.468 | 56,640,304 | 5.4076 | 0.92% |
| 2015-05-14 | 0 | 8.670 | 8.670 | 8.680 | 8.470 | 8.800 | 42,204,329 | 365,604,109 | 8.6627 | 5.351 | 5.351 | 5.357 | 5.227 | 5.431 | 68,385,335 | 5.3462 | 2.36% |
| 2015-05-13 | 0 | 8.470 | 8.460 | 8.490 | 8.410 | 8.600 | 28,207,353 | 239,341,794 | 8.4851 | 5.227 | 5.221 | 5.240 | 5.190 | 5.308 | 45,705,484 | 5.2366 | -1.51% |
| 2015-05-12 | 0 | 8.600 | 8.590 | 8.600 | 8.540 | 8.740 | 26,408,562 | 227,895,040 | 8.6296 | 5.308 | 5.301 | 5.308 | 5.271 | 5.394 | 42,790,832 | 5.3258 | -1.60% |
| 2015-05-11 | 0 | 8.740 | 8.730 | 8.740 | 8.610 | 8.920 | 25,288,239 | 221,198,967 | 8.7471 | 5.394 | 5.388 | 5.394 | 5.314 | 5.505 | 40,975,529 | 5.3983 | 0.46% |
| 2015-05-08 | 0 | 8.700 | 8.680 | 8.710 | 8.500 | 8.750 | 33,138,663 | 287,045,624 | 8.6620 | 5.369 | 5.357 | 5.375 | 5.246 | 5.400 | 53,695,880 | 5.3458 | 2.35% |
| 2015-05-07 | 0 | 8.500 | 8.500 | 8.510 | 8.350 | 8.620 | 44,141,825 | 373,046,929 | 8.4511 | 5.246 | 5.246 | 5.252 | 5.153 | 5.320 | 71,524,736 | 5.2156 | -2.75% |
| 2015-05-06 | 0 | 8.740 | 8.740 | 8.760 | 8.600 | 9.130 | 60,273,831 | 534,790,583 | 8.8727 | 5.394 | 5.394 | 5.406 | 5.308 | 5.635 | 97,664,060 | 5.4758 | -3.85% |
| 2015-05-05 | 0 | 9.090 | 9.090 | 9.110 | 9.070 | 9.550 | 46,020,139 | 423,131,021 | 9.1945 | 5.610 | 5.610 | 5.622 | 5.598 | 5.894 | 74,568,242 | 5.6744 | -3.40% |
| 2015-05-04 | 0 | 9.410 | 9.410 | 9.430 | 9.250 | 9.550 | 43,880,923 | 412,671,712 | 9.4044 | 5.807 | 5.807 | 5.820 | 5.709 | 5.894 | 71,101,986 | 5.8039 | -0.32% |
| 2015-04-30 | 0 | 9.440 | 9.400 | 9.450 | 9.240 | 9.520 | 54,432,231 | 511,013,760 | 9.3881 | 5.826 | 5.801 | 5.832 | 5.703 | 5.875 | 88,198,686 | 5.7939 | 0.53% |
| 2015-04-29 | 0 | 9.390 | 9.390 | 9.400 | 9.380 | 9.620 | 36,378,730 | 343,880,498 | 9.4528 | 5.795 | 5.795 | 5.801 | 5.789 | 5.937 | 58,945,888 | 5.8338 | -2.09% |
| 2015-04-28 | 0 | 9.590 | 9.570 | 9.590 | 9.400 | 9.790 | 30,646,351 | 293,642,593 | 9.5816 | 5.919 | 5.906 | 5.919 | 5.801 | 6.042 | 49,657,488 | 5.9134 | -1.54% |
| 2015-04-27 | 0 | 9.740 | 9.740 | 9.760 | 9.620 | 9.800 | 40,537,860 | 393,760,832 | 9.7134 | 6.011 | 6.011 | 6.023 | 5.937 | 6.048 | 65,685,090 | 5.9947 | 1.46% |
| 2015-04-24 | 0 | 9.600 | 9.570 | 9.590 | 9.220 | 9.700 | 39,556,536 | 375,970,426 | 9.5046 | 5.925 | 5.906 | 5.919 | 5.690 | 5.986 | 64,095,012 | 5.8658 | 0.52% |
| 2015-04-23 | 0 | 9.550 | 9.530 | 9.570 | 9.480 | 9.850 | 64,644,869 | 625,347,859 | 9.6736 | 5.894 | 5.881 | 5.906 | 5.851 | 6.079 | 104,746,625 | 5.9701 | 0.53% |
| 2015-04-22 | 0 | 9.500 | 9.460 | 9.470 | 9.200 | 9.540 | 46,298,176 | 435,418,614 | 9.4047 | 5.863 | 5.838 | 5.844 | 5.678 | 5.888 | 75,018,756 | 5.8041 | 3.60% |
| 2015-04-21 | 0 | 9.170 | 9.150 | 9.160 | 9.040 | 9.290 | 36,654,307 | 335,100,177 | 9.1422 | 5.659 | 5.647 | 5.653 | 5.579 | 5.733 | 59,392,416 | 5.6421 | 2.34% |
| 2015-04-20 | 0 | 8.960 | 8.980 | 8.990 | 8.950 | 9.600 | 66,763,902 | 617,103,802 | 9.2431 | 5.530 | 5.542 | 5.548 | 5.524 | 5.925 | 108,180,177 | 5.7044 | -4.98% |
| 2015-04-17 | 0 | 9.430 | 9.430 | 9.450 | 9.160 | 9.660 | 76,354,736 | 719,451,490 | 9.4225 | 5.820 | 5.820 | 5.832 | 5.653 | 5.962 | 123,720,583 | 5.8151 | 3.06% |
| 2015-04-16 | 0 | 9.150 | 9.140 | 9.150 | 8.820 | 9.230 | 50,845,688 | 464,045,550 | 9.1265 | 5.647 | 5.641 | 5.647 | 5.443 | 5.696 | 82,387,269 | 5.6325 | 2.81% |
| 2015-04-15 | 0 | 8.900 | 8.890 | 8.910 | 8.830 | 9.300 | 71,745,220 | 650,513,727 | 9.0670 | 5.493 | 5.487 | 5.499 | 5.449 | 5.740 | 116,251,603 | 5.5957 | -2.31% |
| 2015-04-14 | 0 | 9.110 | 9.100 | 9.120 | 9.010 | 9.740 | 81,659,600 | 766,886,993 | 9.3913 | 5.622 | 5.616 | 5.628 | 5.561 | 6.011 | 132,316,263 | 5.7959 | -5.50% |
| 2015-04-13 | 0 | 9.640 | 9.650 | 9.690 | 9.100 | 9.820 | 144,683,623 | 1,375,366,234 | 9.5060 | 5.949 | 5.956 | 5.980 | 5.616 | 6.060 | 234,436,567 | 5.8667 | 7.23% |
| 2015-04-10 | 0 | 8.990 | 8.970 | 9.000 | 8.740 | 9.150 | 73,250,672 | 653,553,566 | 8.9222 | 5.548 | 5.536 | 5.554 | 5.394 | 5.647 | 118,690,946 | 5.5063 | 2.98% |
| 2015-04-09 | 0 | 8.730 | 8.710 | 8.750 | 8.680 | 9.470 | 119,691,515 | 1,074,548,925 | 8.9777 | 5.388 | 5.375 | 5.400 | 5.357 | 5.844 | 193,940,871 | 5.5406 | 2.95% |
| 2015-04-08 | 0 | 8.480 | 8.470 | 8.490 | 8.000 | 8.490 | 97,787,707 | 808,826,086 | 8.2712 | 5.233 | 5.227 | 5.240 | 4.937 | 5.240 | 158,449,269 | 5.1046 | 7.61% |
| 2015-04-02 | 0 | 7.880 | 7.870 | 7.900 | 7.830 | 7.940 | 29,845,935 | 235,480,013 | 7.8899 | 4.863 | 4.857 | 4.876 | 4.832 | 4.900 | 48,360,543 | 4.8693 | 1.03% |
| 2015-04-01 | 0 | 7.800 | 7.790 | 7.820 | 7.770 | 7.870 | 18,223,371 | 142,558,233 | 7.8228 | 4.814 | 4.808 | 4.826 | 4.795 | 4.857 | 29,528,045 | 4.8279 | 1.04% |
| 2015-03-31 | 0 | 7.720 | 7.710 | 7.720 | 7.710 | 8.000 | 51,680,093 | 406,851,391 | 7.8725 | 4.764 | 4.758 | 4.764 | 4.758 | 4.937 | 83,739,288 | 4.8585 | 0.65% |
| 2015-03-30 | 0 | 7.670 | 7.660 | 7.690 | 7.510 | 7.750 | 38,935,931 | 298,709,432 | 7.6718 | 4.734 | 4.727 | 4.746 | 4.635 | 4.783 | 63,089,421 | 4.7347 | 2.13% |
| 2015-03-27 | 0 | 7.510 | 7.510 | 7.530 | 7.450 | 7.550 | 10,566,047 | 79,111,315 | 7.4873 | 4.635 | 4.635 | 4.647 | 4.598 | 4.660 | 17,120,582 | 4.6208 | 0.81% |
| 2015-03-26 | 0 | 7.450 | 7.440 | 7.450 | 7.310 | 7.550 | 19,574,487 | 146,386,403 | 7.4784 | 4.598 | 4.592 | 4.598 | 4.511 | 4.660 | 31,717,312 | 4.6153 | 0.81% |
| 2015-03-25 | 0 | 7.390 | 7.390 | 7.400 | 7.370 | 7.540 | 18,094,750 | 134,354,718 | 7.4251 | 4.561 | 4.561 | 4.567 | 4.548 | 4.653 | 29,319,635 | 4.5824 | -1.34% |
| 2015-03-24 | 0 | 7.490 | 7.460 | 7.490 | 7.470 | 7.590 | 15,446,640 | 116,175,157 | 7.5211 | 4.622 | 4.604 | 4.622 | 4.610 | 4.684 | 25,028,799 | 4.6417 | -1.32% |
| 2015-03-23 | 0 | 7.590 | 7.570 | 7.590 | 7.520 | 7.650 | 12,042,239 | 91,056,407 | 7.5614 | 4.684 | 4.672 | 4.684 | 4.641 | 4.721 | 19,512,514 | 4.6666 | 0.13% |
| 2015-03-20 | 0 | 7.580 | 7.560 | 7.590 | 7.560 | 7.640 | 17,906,000 | 135,806,564 | 7.5844 | 4.678 | 4.666 | 4.684 | 4.666 | 4.715 | 29,013,796 | 4.6808 | 0.26% |
| 2015-03-19 | 0 | 7.560 | 7.540 | 7.560 | 7.480 | 7.580 | 24,872,216 | 187,693,994 | 7.5463 | 4.666 | 4.653 | 4.666 | 4.616 | 4.678 | 40,301,430 | 4.6573 | 1.61% |
| 2015-03-18 | 0 | 7.440 | 7.440 | 7.450 | 7.300 | 7.480 | 24,113,287 | 179,152,323 | 7.4296 | 4.592 | 4.592 | 4.598 | 4.505 | 4.616 | 39,071,708 | 4.5852 | 1.92% |
| 2015-03-17 | 0 | 7.300 | 7.300 | 7.310 | 7.280 | 7.350 | 11,154,843 | 81,569,454 | 7.3125 | 4.505 | 4.505 | 4.511 | 4.493 | 4.536 | 18,074,631 | 4.5129 | 0.55% |
| 2015-03-16 | 0 | 7.260 | 7.270 | 7.280 | 7.170 | 7.320 | 11,727,841 | 85,245,900 | 7.2687 | 4.481 | 4.487 | 4.493 | 4.425 | 4.518 | 19,003,082 | 4.4859 | -0.41% |
| 2015-03-13 | 0 | 7.290 | 7.290 | 7.310 | 7.220 | 7.320 | 9,225,031 | 67,196,802 | 7.2842 | 4.499 | 4.499 | 4.511 | 4.456 | 4.518 | 14,947,681 | 4.4955 | 0.69% |
| 2015-03-12 | 0 | 7.240 | 7.230 | 7.240 | 7.220 | 7.370 | 7,900,304 | 57,450,235 | 7.2719 | 4.468 | 4.462 | 4.468 | 4.456 | 4.548 | 12,801,173 | 4.4879 | 0.28% |
| 2015-03-11 | 0 | 7.220 | 7.220 | 7.230 | 7.180 | 7.320 | 13,752,824 | 99,466,217 | 7.2324 | 4.456 | 4.456 | 4.462 | 4.431 | 4.518 | 22,284,242 | 4.4635 | -0.96% |
| 2015-03-10 | 0 | 7.290 | 7.280 | 7.300 | 7.220 | 7.340 | 10,309,896 | 75,057,605 | 7.2802 | 4.499 | 4.493 | 4.505 | 4.456 | 4.530 | 16,705,530 | 4.4930 | 0.55% |
| 2015-03-09 | 0 | 7.250 | 7.250 | 7.260 | 7.210 | 7.320 | 9,595,012 | 69,678,967 | 7.2620 | 4.474 | 4.474 | 4.481 | 4.450 | 4.518 | 15,547,175 | 4.4818 | -0.68% |
| 2015-03-06 | 0 | 7.300 | 7.290 | 7.310 | 7.270 | 7.380 | 9,707,430 | 70,928,936 | 7.3067 | 4.505 | 4.499 | 4.511 | 4.487 | 4.555 | 15,729,331 | 4.5093 | 0.14% |
| 2015-03-05 | 0 | 7.290 | 7.290 | 7.300 | 7.260 | 7.380 | 15,467,466 | 113,028,615 | 7.3075 | 4.499 | 4.499 | 4.505 | 4.481 | 4.555 | 25,062,544 | 4.5099 | -0.14% |
| 2015-03-04 | 0 | 7.300 | 7.300 | 7.310 | 7.300 | 7.450 | 19,486,286 | 143,166,626 | 7.3470 | 4.505 | 4.505 | 4.511 | 4.505 | 4.598 | 31,574,396 | 4.5343 | -2.14% |
| 2015-03-03 | 0 | 7.460 | 7.440 | 7.450 | 7.380 | 7.600 | 15,837,936 | 118,068,431 | 7.4548 | 4.604 | 4.592 | 4.598 | 4.555 | 4.690 | 25,662,831 | 4.6008 | -1.97% |
| 2015-03-02 | 0 | 7.610 | 7.600 | 7.610 | 7.560 | 7.700 | 13,716,007 | 104,560,827 | 7.6233 | 4.697 | 4.690 | 4.697 | 4.666 | 4.752 | 22,224,586 | 4.7047 | 0.26% |
| 2015-02-27 | 0 | 7.590 | 7.580 | 7.590 | 7.540 | 7.630 | 10,084,173 | 76,418,867 | 7.5781 | 4.684 | 4.678 | 4.684 | 4.653 | 4.709 | 16,339,782 | 4.6769 | -0.39% |
| 2015-02-26 | 0 | 7.620 | 7.610 | 7.620 | 7.470 | 7.680 | 17,228,000 | 130,684,850 | 7.5856 | 4.703 | 4.697 | 4.703 | 4.610 | 4.740 | 27,915,206 | 4.6815 | 0.26% |
| 2015-02-25 | 0 | 7.600 | 7.580 | 7.590 | 7.480 | 7.610 | 13,086,630 | 99,161,274 | 7.5773 | 4.690 | 4.678 | 4.684 | 4.616 | 4.697 | 21,204,782 | 4.6764 | 1.47% |
| 2015-02-24 | 0 | 7.490 | 7.480 | 7.490 | 7.460 | 7.580 | 5,613,593 | 42,101,184 | 7.4999 | 4.622 | 4.616 | 4.622 | 4.604 | 4.678 | 9,095,926 | 4.6286 | -0.53% |
| 2015-02-23 | 0 | 7.530 | 7.510 | 7.520 | 7.420 | 7.550 | 9,283,538 | 69,741,111 | 7.5123 | 4.647 | 4.635 | 4.641 | 4.579 | 4.660 | 15,042,482 | 4.6363 | 0.27% |
| 2015-02-18 | 0 | 7.510 | 7.480 | 7.500 | 7.450 | 7.550 | 4,425,150 | 33,276,602 | 7.5199 | 4.635 | 4.616 | 4.629 | 4.598 | 4.660 | 7,170,245 | 4.6409 | 0.27% |
| 2015-02-17 | 0 | 7.490 | 7.470 | 7.490 | 7.450 | 7.560 | 7,533,159 | 56,452,000 | 7.4938 | 4.622 | 4.610 | 4.622 | 4.598 | 4.666 | 12,206,274 | 4.6248 | -0.40% |
| 2015-02-16 | 0 | 7.520 | 7.500 | 7.520 | 7.420 | 7.540 | 6,636,611 | 49,702,088 | 7.4891 | 4.641 | 4.629 | 4.641 | 4.579 | 4.653 | 10,753,562 | 4.6219 | 0.27% |
| 2015-02-13 | 0 | 7.500 | 7.490 | 7.510 | 7.460 | 7.550 | 6,425,472 | 48,207,550 | 7.5026 | 4.629 | 4.622 | 4.635 | 4.604 | 4.660 | 10,411,445 | 4.6302 | 0.54% |
| 2015-02-12 | 0 | 7.460 | 7.450 | 7.460 | 7.320 | 7.500 | 14,287,300 | 106,384,781 | 7.4461 | 4.604 | 4.598 | 4.604 | 4.518 | 4.629 | 23,150,274 | 4.5954 | 1.22% |
| 2015-02-11 | 0 | 7.370 | 7.370 | 7.390 | 7.340 | 7.440 | 7,643,647 | 56,404,963 | 7.3793 | 4.548 | 4.548 | 4.561 | 4.530 | 4.592 | 12,385,302 | 4.5542 | -0.27% |
| 2015-02-10 | 0 | 7.390 | 7.380 | 7.410 | 7.320 | 7.430 | 6,027,300 | 44,495,360 | 7.3823 | 4.561 | 4.555 | 4.573 | 4.518 | 4.585 | 9,766,271 | 4.5560 | 0.14% |
| 2015-02-09 | 0 | 7.380 | 7.360 | 7.380 | 7.340 | 7.480 | 6,774,722 | 50,089,190 | 7.3935 | 4.555 | 4.542 | 4.555 | 4.530 | 4.616 | 10,977,349 | 4.5630 | -0.27% |
| 2015-02-06 | 0 | 7.400 | 7.400 | 7.420 | 7.340 | 7.460 | 12,645,709 | 93,271,936 | 7.3758 | 4.567 | 4.567 | 4.579 | 4.530 | 4.604 | 20,490,340 | 4.5520 | 0.00% |
| 2015-02-05 | 0 | 7.400 | 7.400 | 7.410 | 7.350 | 7.610 | 20,829,708 | 155,752,189 | 7.4774 | 4.567 | 4.567 | 4.573 | 4.536 | 4.697 | 33,751,195 | 4.6147 | -0.13% |
| 2015-02-04 | 0 | 7.410 | 7.400 | 7.420 | 7.400 | 7.500 | 14,459,852 | 107,637,593 | 7.4439 | 4.573 | 4.567 | 4.579 | 4.567 | 4.629 | 23,429,867 | 4.5940 | -0.13% |
| 2015-02-03 | 0 | 7.420 | 7.410 | 7.420 | 7.320 | 7.470 | 12,075,004 | 89,006,723 | 7.3712 | 4.579 | 4.573 | 4.579 | 4.518 | 4.610 | 19,565,604 | 4.5491 | 0.27% |
| 2015-02-02 | 0 | 7.400 | 7.380 | 7.400 | 7.310 | 7.430 | 22,305,345 | 163,855,303 | 7.3460 | 4.567 | 4.555 | 4.567 | 4.511 | 4.585 | 36,142,228 | 4.5336 | -1.20% |
| 2015-01-30 | 0 | 7.490 | 7.480 | 7.510 | 7.420 | 7.560 | 12,005,777 | 89,751,773 | 7.4757 | 4.622 | 4.616 | 4.635 | 4.579 | 4.666 | 19,453,433 | 4.6137 | -0.27% |
| 2015-01-29 | 0 | 7.510 | 7.510 | 7.520 | 7.350 | 7.550 | 23,724,456 | 176,705,364 | 7.4482 | 4.635 | 4.635 | 4.641 | 4.536 | 4.660 | 38,441,670 | 4.5967 | -1.18% |
| 2015-01-28 | 0 | 7.600 | 7.590 | 7.620 | 7.520 | 7.610 | 12,210,366 | 92,504,048 | 7.5759 | 4.690 | 4.684 | 4.703 | 4.641 | 4.697 | 19,784,936 | 4.6755 | -0.13% |
| 2015-01-27 | 0 | 7.610 | 7.600 | 7.610 | 7.520 | 7.660 | 23,256,357 | 176,136,521 | 7.5737 | 4.697 | 4.690 | 4.697 | 4.641 | 4.727 | 37,683,190 | 4.6741 | -0.65% |
| 2015-01-26 | 0 | 7.660 | 7.650 | 7.680 | 7.600 | 7.720 | 11,469,668 | 87,707,826 | 7.6469 | 4.727 | 4.721 | 4.740 | 4.690 | 4.764 | 18,584,754 | 4.7193 | -0.65% |
| 2015-01-23 | 0 | 7.710 | 7.700 | 7.720 | 7.580 | 7.880 | 32,071,525 | 247,725,768 | 7.7242 | 4.758 | 4.752 | 4.764 | 4.678 | 4.863 | 51,966,754 | 4.7670 | 0.39% |
| 2015-01-22 | 0 | 7.680 | 7.660 | 7.670 | 7.620 | 7.770 | 22,282,768 | 171,334,690 | 7.6891 | 4.740 | 4.727 | 4.734 | 4.703 | 4.795 | 36,105,646 | 4.7454 | 0.39% |
| 2015-01-21 | 0 | 7.650 | 7.650 | 7.670 | 7.530 | 7.690 | 16,852,222 | 128,499,690 | 7.6251 | 4.721 | 4.721 | 4.734 | 4.647 | 4.746 | 27,306,318 | 4.7059 | 1.19% |
| 2015-01-20 | 0 | 7.560 | 7.550 | 7.580 | 7.460 | 7.690 | 21,750,764 | 164,811,856 | 7.5773 | 4.666 | 4.660 | 4.678 | 4.604 | 4.746 | 35,243,619 | 4.6764 | 1.34% |
| 2015-01-19 | 0 | 7.460 | 7.460 | 7.470 | 7.250 | 7.750 | 33,145,379 | 245,173,672 | 7.3969 | 4.604 | 4.604 | 4.610 | 4.474 | 4.783 | 53,706,762 | 4.5650 | -2.74% |
| 2015-01-16 | 0 | 7.670 | 7.660 | 7.680 | 7.590 | 7.740 | 17,063,444 | 130,589,377 | 7.6532 | 4.734 | 4.727 | 4.740 | 4.684 | 4.777 | 27,648,570 | 4.7232 | -1.41% |
| 2015-01-15 | 0 | 7.780 | 7.770 | 7.800 | 7.660 | 7.810 | 22,614,760 | 175,290,477 | 7.7512 | 4.801 | 4.795 | 4.814 | 4.727 | 4.820 | 36,643,585 | 4.7837 | 0.65% |
| 2015-01-14 | 0 | 7.730 | 7.730 | 7.740 | 7.650 | 7.840 | 15,234,000 | 118,078,080 | 7.7510 | 4.771 | 4.771 | 4.777 | 4.721 | 4.838 | 24,684,250 | 4.7835 | -0.64% |
| 2015-01-13 | 0 | 7.780 | 7.780 | 7.800 | 7.690 | 7.840 | 19,974,135 | 155,257,827 | 7.7729 | 4.801 | 4.801 | 4.814 | 4.746 | 4.838 | 32,364,877 | 4.7971 | -0.38% |
| 2015-01-12 | 0 | 7.810 | 7.810 | 7.820 | 7.690 | 7.930 | 25,615,900 | 200,358,935 | 7.8217 | 4.820 | 4.820 | 4.826 | 4.746 | 4.894 | 41,506,451 | 4.8272 | -0.64% |
| 2015-01-09 | 0 | 7.860 | 7.860 | 7.870 | 7.800 | 8.050 | 44,294,004 | 352,126,885 | 7.9498 | 4.851 | 4.851 | 4.857 | 4.814 | 4.968 | 71,771,318 | 4.9062 | -0.63% |
| 2015-01-08 | 0 | 7.910 | 7.880 | 7.910 | 7.770 | 8.080 | 40,364,929 | 318,515,235 | 7.8909 | 4.882 | 4.863 | 4.882 | 4.795 | 4.987 | 65,404,883 | 4.8699 | 0.76% |
| 2015-01-07 | 0 | 7.850 | 7.850 | 7.860 | 7.810 | 7.960 | 24,605,701 | 193,942,347 | 7.8820 | 4.845 | 4.845 | 4.851 | 4.820 | 4.913 | 39,869,586 | 4.8644 | -0.76% |
| 2015-01-06 | 0 | 7.910 | 7.890 | 7.910 | 7.750 | 7.940 | 34,027,208 | 267,530,996 | 7.8623 | 4.882 | 4.869 | 4.882 | 4.783 | 4.900 | 55,135,624 | 4.8522 | -0.88% |
| 2015-01-05 | 0 | 7.980 | 7.970 | 7.990 | 7.670 | 8.050 | 90,691,056 | 721,336,903 | 7.9538 | 4.925 | 4.919 | 4.931 | 4.734 | 4.968 | 146,950,287 | 4.9087 | 2.57% |
| 2015-01-02 | 0 | 7.780 | 7.780 | 7.790 | 7.510 | 7.800 | 44,810,697 | 346,580,444 | 7.7343 | 4.801 | 4.801 | 4.808 | 4.635 | 4.814 | 72,608,536 | 4.7733 | 3.18% |
| 2014-12-31 | 0 | 7.540 | 7.530 | 7.550 | 7.460 | 7.560 | 9,666,800 | 72,904,765 | 7.5418 | 4.653 | 4.647 | 4.660 | 4.604 | 4.666 | 15,663,496 | 4.6544 | 1.07% |
| 2014-12-30 | 0 | 7.460 | 7.460 | 7.470 | 7.360 | 7.600 | 40,126,037 | 300,290,218 | 7.4837 | 4.604 | 4.604 | 4.610 | 4.542 | 4.690 | 65,017,797 | 4.6186 | 1.50% |
| 2014-12-29 | 0 | 7.350 | 7.340 | 7.360 | 7.300 | 7.420 | 13,684,046 | 100,342,584 | 7.3328 | 4.536 | 4.530 | 4.542 | 4.505 | 4.579 | 22,172,798 | 4.5255 | 1.52% |
| 2014-12-24 | 0 | 7.240 | 7.240 | 7.250 | 7.230 | 7.370 | 7,163,255 | 52,257,922 | 7.2953 | 4.468 | 4.468 | 4.474 | 4.462 | 4.548 | 11,606,904 | 4.5023 | -0.55% |
| 2014-12-23 | 0 | 7.280 | 7.280 | 7.290 | 7.280 | 7.390 | 13,678,661 | 100,206,588 | 7.3258 | 4.493 | 4.493 | 4.499 | 4.493 | 4.561 | 22,164,073 | 4.5211 | -0.27% |
| 2014-12-22 | 0 | 7.300 | 7.300 | 7.310 | 7.270 | 7.430 | 27,365,700 | 201,042,325 | 7.3465 | 4.505 | 4.505 | 4.511 | 4.487 | 4.585 | 44,341,721 | 4.5339 | 0.14% |
| 2014-12-19 | 0 | 7.290 | 7.280 | 7.290 | 7.210 | 7.420 | 16,324,425 | 118,908,932 | 7.2841 | 4.499 | 4.493 | 4.499 | 4.450 | 4.579 | 26,451,108 | 4.4954 | 0.14% |
| 2014-12-18 | 0 | 7.280 | 7.290 | 7.310 | 7.230 | 7.370 | 12,626,786 | 92,197,950 | 7.3018 | 4.493 | 4.499 | 4.511 | 4.462 | 4.548 | 20,459,678 | 4.5063 | 0.97% |
| 2014-12-17 | 0 | 7.210 | 7.200 | 7.220 | 7.170 | 7.310 | 16,264,601 | 117,529,998 | 7.2261 | 4.450 | 4.444 | 4.456 | 4.425 | 4.511 | 26,354,173 | 4.4596 | -0.28% |
| 2014-12-16 | 0 | 7.230 | 7.230 | 7.240 | 7.160 | 7.320 | 21,211,482 | 153,456,278 | 7.2346 | 4.462 | 4.462 | 4.468 | 4.419 | 4.518 | 34,369,799 | 4.4649 | -2.03% |
| 2014-12-15 | 0 | 7.380 | 7.360 | 7.390 | 7.290 | 7.400 | 9,299,571 | 68,224,126 | 7.3363 | 4.555 | 4.542 | 4.561 | 4.499 | 4.567 | 15,068,461 | 4.5276 | 0.14% |
| 2014-12-12 | 0 | 7.370 | 7.370 | 7.380 | 7.350 | 7.510 | 10,177,985 | 75,472,961 | 7.4153 | 4.548 | 4.548 | 4.555 | 4.536 | 4.635 | 16,491,790 | 4.5764 | -0.41% |
| 2014-12-11 | 0 | 7.400 | 7.380 | 7.410 | 7.330 | 7.430 | 19,269,539 | 142,044,509 | 7.3715 | 4.567 | 4.555 | 4.573 | 4.524 | 4.585 | 31,223,192 | 4.5493 | -0.54% |
| 2014-12-10 | 0 | 7.440 | 7.420 | 7.440 | 7.380 | 7.520 | 32,541,879 | 241,905,539 | 7.4337 | 4.592 | 4.579 | 4.592 | 4.555 | 4.641 | 52,728,887 | 4.5877 | -0.13% |
| 2014-12-09 | 0 | 7.450 | 7.430 | 7.440 | 7.370 | 7.850 | 69,130,024 | 528,677,180 | 7.6476 | 4.598 | 4.585 | 4.592 | 4.548 | 4.845 | 112,014,098 | 4.7197 | -1.32% |
| 2014-12-08 | 0 | 7.550 | 7.540 | 7.570 | 7.460 | 7.620 | 21,095,554 | 158,877,178 | 7.5313 | 4.660 | 4.653 | 4.672 | 4.604 | 4.703 | 34,181,956 | 4.6480 | -0.13% |
| 2014-12-05 | 0 | 7.560 | 7.540 | 7.560 | 7.470 | 7.680 | 38,646,637 | 293,905,403 | 7.6049 | 4.666 | 4.653 | 4.666 | 4.610 | 4.740 | 62,620,667 | 4.6934 | -0.40% |
| 2014-12-04 | 0 | 7.590 | 7.580 | 7.590 | 7.440 | 7.620 | 43,077,288 | 325,748,423 | 7.5620 | 4.684 | 4.678 | 4.684 | 4.592 | 4.703 | 69,799,825 | 4.6669 | 2.15% |
| 2014-12-03 | 0 | 7.430 | 7.420 | 7.430 | 7.410 | 7.720 | 37,598,930 | 284,181,754 | 7.5582 | 4.585 | 4.579 | 4.585 | 4.573 | 4.764 | 60,923,026 | 4.6646 | -0.40% |
| 2014-12-02 | 0 | 7.460 | 7.440 | 7.450 | 7.390 | 7.500 | 15,284,504 | 113,829,213 | 7.4474 | 4.604 | 4.592 | 4.598 | 4.561 | 4.629 | 24,766,083 | 4.5962 | 0.54% |
| 2014-12-01 | 0 | 7.420 | 7.420 | 7.430 | 7.360 | 7.580 | 19,657,279 | 146,455,449 | 7.4504 | 4.579 | 4.579 | 4.585 | 4.542 | 4.678 | 31,851,463 | 4.5981 | -2.11% |
| 2014-11-28 | 0 | 7.580 | 7.550 | 7.600 | 7.410 | 7.620 | 31,581,548 | 239,087,128 | 7.5705 | 4.678 | 4.660 | 4.690 | 4.573 | 4.703 | 51,172,825 | 4.6722 | 1.20% |
| 2014-11-27 | 0 | 7.490 | 7.480 | 7.490 | 7.450 | 7.660 | 16,444,640 | 123,801,437 | 7.5284 | 4.622 | 4.616 | 4.622 | 4.598 | 4.727 | 26,645,897 | 4.6462 | -0.66% |
| 2014-11-26 | 0 | 7.540 | 7.530 | 7.540 | 7.400 | 7.580 | 18,701,946 | 140,318,106 | 7.5029 | 4.653 | 4.647 | 4.653 | 4.567 | 4.678 | 30,303,499 | 4.6304 | 1.89% |
| 2014-11-25 | 0 | 7.400 | 7.400 | 7.430 | 7.400 | 7.510 | 16,766,170 | 124,701,803 | 7.4377 | 4.567 | 4.567 | 4.585 | 4.567 | 4.635 | 27,166,885 | 4.5902 | -0.94% |
| 2014-11-24 | 0 | 7.470 | 7.460 | 7.480 | 7.460 | 7.600 | 63,718,720 | 479,119,075 | 7.5193 | 4.610 | 4.604 | 4.616 | 4.604 | 4.690 | 103,245,949 | 4.6406 | 3.75% |
| 2014-11-21 | 0 | 7.200 | 7.190 | 7.200 | 7.110 | 7.220 | 9,243,625 | 66,408,981 | 7.1843 | 4.444 | 4.437 | 4.444 | 4.388 | 4.456 | 14,977,809 | 4.4338 | 0.56% |
| 2014-11-20 | 0 | 7.160 | 7.160 | 7.170 | 7.110 | 7.230 | 10,772,440 | 77,166,251 | 7.1633 | 4.419 | 4.419 | 4.425 | 4.388 | 4.462 | 17,455,008 | 4.4209 | 0.00% |
| 2014-11-19 | 0 | 7.160 | 7.170 | 7.180 | 7.110 | 7.250 | 7,815,545 | 56,165,111 | 7.1863 | 4.419 | 4.425 | 4.431 | 4.388 | 4.474 | 12,663,835 | 4.4351 | -0.28% |
| 2014-11-18 | 0 | 7.180 | 7.170 | 7.180 | 7.130 | 7.280 | 9,678,339 | 69,378,653 | 7.1684 | 4.431 | 4.425 | 4.431 | 4.400 | 4.493 | 15,682,194 | 4.4240 | -1.10% |
| 2014-11-17 | 0 | 7.260 | 7.240 | 7.260 | 7.220 | 7.440 | 12,080,000 | 87,975,520 | 7.2827 | 4.481 | 4.468 | 4.481 | 4.456 | 4.592 | 19,573,699 | 4.4946 | -1.63% |
| 2014-11-14 | 0 | 7.380 | 7.360 | 7.370 | 7.290 | 7.400 | 12,058,000 | 88,740,364 | 7.3595 | 4.555 | 4.542 | 4.548 | 4.499 | 4.567 | 19,538,052 | 4.5419 | 0.54% |
| 2014-11-13 | 0 | 7.340 | 7.320 | 7.340 | 7.260 | 7.380 | 11,808,326 | 86,431,397 | 7.3195 | 4.530 | 4.518 | 4.530 | 4.481 | 4.555 | 19,133,495 | 4.5173 | 0.55% |
| 2014-11-12 | 0 | 7.300 | 7.300 | 7.310 | 7.230 | 7.380 | 10,228,999 | 74,591,992 | 7.2922 | 4.505 | 4.505 | 4.511 | 4.462 | 4.555 | 16,574,450 | 4.5004 | 0.14% |
| 2014-11-11 | 0 | 7.290 | 7.280 | 7.290 | 7.240 | 7.420 | 13,754,678 | 100,449,906 | 7.3030 | 4.499 | 4.493 | 4.499 | 4.468 | 4.579 | 22,287,246 | 4.5071 | -1.22% |
| 2014-11-10 | 0 | 7.380 | 7.370 | 7.390 | 7.320 | 7.440 | 30,471,855 | 224,991,412 | 7.3836 | 4.555 | 4.548 | 4.561 | 4.518 | 4.592 | 49,374,746 | 4.5568 | 1.37% |
| 2014-11-07 | 0 | 7.280 | 7.260 | 7.290 | 7.250 | 7.400 | 14,408,464 | 105,331,840 | 7.3104 | 4.493 | 4.481 | 4.499 | 4.474 | 4.567 | 23,346,601 | 4.5117 | -0.55% |
| 2014-11-06 | 0 | 7.320 | 7.300 | 7.320 | 7.180 | 7.340 | 15,671,922 | 114,158,514 | 7.2843 | 4.518 | 4.505 | 4.518 | 4.431 | 4.530 | 25,393,832 | 4.4955 | 0.41% |
| 2014-11-05 | 0 | 7.290 | 7.280 | 7.300 | 7.230 | 7.370 | 19,411,058 | 142,043,221 | 7.3176 | 4.499 | 4.493 | 4.505 | 4.462 | 4.548 | 31,452,501 | 4.5161 | 0.14% |
| 2014-11-04 | 0 | 7.280 | 7.270 | 7.280 | 7.120 | 7.340 | 28,881,249 | 209,580,118 | 7.2566 | 4.493 | 4.487 | 4.493 | 4.394 | 4.530 | 46,797,424 | 4.4785 | 1.39% |
| 2014-11-03 | 0 | 7.180 | 7.160 | 7.180 | 7.150 | 7.250 | 10,001,200 | 71,878,150 | 7.1870 | 4.431 | 4.419 | 4.431 | 4.413 | 4.474 | 16,205,338 | 4.4355 | -0.14% |
| 2014-10-31 | 0 | 7.190 | 7.190 | 7.200 | 7.170 | 7.280 | 19,833,952 | 143,277,272 | 7.2238 | 4.437 | 4.437 | 4.444 | 4.425 | 4.493 | 32,137,733 | 4.4582 | 0.28% |
| 2014-10-30 | 0 | 7.170 | 7.160 | 7.190 | 7.130 | 7.250 | 11,954,100 | 85,731,165 | 7.1717 | 4.425 | 4.419 | 4.437 | 4.400 | 4.474 | 19,369,699 | 4.4260 | -0.69% |
| 2014-10-29 | 0 | 7.220 | 7.220 | 7.230 | 7.150 | 7.250 | 27,514,000 | 198,606,970 | 7.2184 | 4.456 | 4.456 | 4.462 | 4.413 | 4.474 | 44,582,017 | 4.4549 | 1.83% |
| 2014-10-28 | 0 | 7.090 | 7.080 | 7.100 | 6.950 | 7.120 | 36,550,280 | 258,896,240 | 7.0833 | 4.376 | 4.369 | 4.382 | 4.289 | 4.394 | 59,223,857 | 4.3715 | 1.29% |
| 2014-10-27 | 0 | 7.000 | 6.990 | 7.000 | 6.910 | 7.080 | 10,545,559 | 73,504,400 | 6.9702 | 4.320 | 4.314 | 4.320 | 4.265 | 4.369 | 17,087,384 | 4.3017 | -0.14% |
| 2014-10-24 | 0 | 7.010 | 7.000 | 7.010 | 6.990 | 7.060 | 10,043,871 | 70,514,880 | 7.0207 | 4.326 | 4.320 | 4.326 | 4.314 | 4.357 | 16,274,479 | 4.3329 | -0.57% |
| 2014-10-23 | 0 | 7.050 | 7.030 | 7.050 | 6.990 | 7.080 | 10,816,479 | 76,083,863 | 7.0341 | 4.351 | 4.339 | 4.351 | 4.314 | 4.369 | 17,526,367 | 4.3411 | 0.00% |
| 2014-10-22 | 0 | 7.050 | 7.030 | 7.040 | 7.030 | 7.120 | 18,513,371 | 130,835,726 | 7.0671 | 4.351 | 4.339 | 4.345 | 4.339 | 4.394 | 29,997,944 | 4.3615 | 0.28% |
| 2014-10-21 | 0 | 7.030 | 7.010 | 7.030 | 7.000 | 7.100 | 15,966,073 | 112,391,614 | 7.0394 | 4.339 | 4.326 | 4.339 | 4.320 | 4.382 | 25,870,456 | 4.3444 | -0.42% |
| 2014-10-20 | 0 | 7.060 | 7.060 | 7.080 | 7.030 | 7.180 | 13,328,627 | 94,351,546 | 7.0789 | 4.357 | 4.357 | 4.369 | 4.339 | 4.431 | 21,596,899 | 4.3688 | 0.14% |
| 2014-10-17 | 0 | 7.050 | 7.040 | 7.050 | 6.900 | 7.080 | 20,993,571 | 147,159,628 | 7.0097 | 4.351 | 4.345 | 4.351 | 4.258 | 4.369 | 34,016,709 | 4.3261 | 0.43% |
| 2014-10-16 | 0 | 7.020 | 7.010 | 7.020 | 6.950 | 7.060 | 19,504,000 | 136,859,600 | 7.0170 | 4.332 | 4.326 | 4.332 | 4.289 | 4.357 | 31,603,099 | 4.3306 | -0.28% |
| 2014-10-15 | 0 | 7.040 | 7.030 | 7.050 | 6.970 | 7.100 | 16,740,000 | 118,064,750 | 7.0529 | 4.345 | 4.339 | 4.351 | 4.302 | 4.382 | 27,124,481 | 4.3527 | 0.86% |
| 2014-10-14 | 0 | 6.980 | 6.990 | 7.000 | 6.970 | 7.110 | 31,300,865 | 219,851,559 | 7.0238 | 4.308 | 4.314 | 4.320 | 4.302 | 4.388 | 50,718,023 | 4.3348 | -0.99% |
| 2014-10-13 | 0 | 7.050 | 7.040 | 7.060 | 6.960 | 7.090 | 26,377,903 | 185,192,925 | 7.0208 | 4.351 | 4.345 | 4.357 | 4.295 | 4.376 | 42,741,154 | 4.3329 | -0.56% |
| 2014-10-10 | 0 | 7.090 | 7.090 | 7.100 | 7.030 | 7.130 | 25,488,582 | 180,297,934 | 7.0737 | 4.376 | 4.376 | 4.382 | 4.339 | 4.400 | 41,300,152 | 4.3656 | -0.84% |
| 2014-10-09 | 0 | 7.150 | 7.150 | 7.160 | 7.080 | 7.250 | 36,233,991 | 258,584,724 | 7.1365 | 4.413 | 4.413 | 4.419 | 4.369 | 4.474 | 58,711,361 | 4.4043 | -0.83% |
| 2014-10-08 | 0 | 7.210 | 7.190 | 7.220 | 7.090 | 7.230 | 11,693,690 | 83,986,591 | 7.1822 | 4.450 | 4.437 | 4.456 | 4.376 | 4.462 | 18,947,746 | 4.4325 | 0.28% |
| 2014-10-07 | 0 | 7.190 | 7.190 | 7.200 | 7.130 | 7.210 | 10,700,904 | 76,785,529 | 7.1756 | 4.437 | 4.437 | 4.444 | 4.400 | 4.450 | 17,339,096 | 4.4285 | 0.84% |
| 2014-10-06 | 0 | 7.130 | 7.130 | 7.150 | 7.030 | 7.220 | 17,062,813 | 121,968,893 | 7.1482 | 4.400 | 4.400 | 4.413 | 4.339 | 4.456 | 27,647,547 | 4.4116 | 0.42% |
| 2014-10-03 | 0 | 7.100 | 7.100 | 7.110 | 6.910 | 7.200 | 26,339,375 | 185,800,491 | 7.0541 | 4.382 | 4.382 | 4.388 | 4.265 | 4.444 | 42,678,726 | 4.3535 | 0.85% |
| 2014-09-30 | 0 | 7.040 | 7.030 | 7.050 | 6.930 | 7.070 | 32,446,929 | 227,019,560 | 6.9966 | 4.345 | 4.339 | 4.351 | 4.277 | 4.363 | 52,575,036 | 4.3180 | -1.26% |
| 2014-09-29 | 0 | 7.130 | 7.120 | 7.140 | 6.960 | 7.140 | 31,175,438 | 220,123,455 | 7.0608 | 4.400 | 4.394 | 4.406 | 4.295 | 4.406 | 50,514,789 | 4.3576 | -0.83% |
| 2014-09-26 | 0 | 7.190 | 7.180 | 7.190 | 7.150 | 7.250 | 17,762,236 | 127,512,147 | 7.1788 | 4.437 | 4.431 | 4.437 | 4.413 | 4.474 | 28,780,850 | 4.4305 | -0.42% |
| 2014-09-25 | 0 | 7.220 | 7.220 | 7.240 | 7.200 | 7.350 | 15,301,132 | 110,721,051 | 7.2361 | 4.456 | 4.456 | 4.468 | 4.444 | 4.536 | 24,793,026 | 4.4658 | -0.96% |
| 2014-09-24 | 0 | 7.290 | 7.280 | 7.300 | 7.160 | 7.360 | 16,132,100 | 117,604,502 | 7.2901 | 4.499 | 4.493 | 4.505 | 4.419 | 4.542 | 26,139,476 | 4.4991 | 0.83% |
| 2014-09-23 | 0 | 7.230 | 7.220 | 7.250 | 7.140 | 7.290 | 15,254,000 | 110,212,000 | 7.2251 | 4.462 | 4.456 | 4.474 | 4.406 | 4.499 | 24,716,656 | 4.4590 | 0.00% |
| 2014-09-22 | 0 | 7.230 | 7.230 | 7.240 | 7.130 | 7.320 | 26,264,000 | 189,202,280 | 7.2039 | 4.462 | 4.462 | 4.468 | 4.400 | 4.518 | 42,556,593 | 4.4459 | -1.63% |
| 2014-09-19 | 0 | 7.350 | 7.330 | 7.350 | 7.300 | 7.490 | 16,486,741 | 121,142,506 | 7.3479 | 4.536 | 4.524 | 4.536 | 4.505 | 4.622 | 26,714,115 | 4.5348 | -0.27% |
| 2014-09-18 | 0 | 7.370 | 7.360 | 7.370 | 7.280 | 7.370 | 12,530,537 | 91,771,384 | 7.3238 | 4.548 | 4.542 | 4.548 | 4.493 | 4.548 | 20,303,722 | 4.5199 | -0.41% |
| 2014-09-17 | 0 | 7.400 | 7.390 | 7.400 | 7.360 | 7.530 | 13,785,552 | 102,104,651 | 7.4066 | 4.567 | 4.561 | 4.567 | 4.542 | 4.647 | 22,337,272 | 4.5710 | 0.68% |
| 2014-09-16 | 0 | 7.350 | 7.340 | 7.380 | 7.330 | 7.450 | 12,380,903 | 91,137,566 | 7.3611 | 4.536 | 4.530 | 4.555 | 4.524 | 4.598 | 20,061,264 | 4.5430 | -1.08% |
| 2014-09-15 | 0 | 7.430 | 7.420 | 7.430 | 7.380 | 7.470 | 10,609,279 | 78,613,563 | 7.4099 | 4.585 | 4.579 | 4.585 | 4.555 | 4.610 | 17,190,632 | 4.5730 | -0.13% |
| 2014-09-12 | 0 | 7.440 | 7.440 | 7.460 | 7.390 | 7.500 | 18,073,334 | 134,149,161 | 7.4225 | 4.592 | 4.592 | 4.604 | 4.561 | 4.629 | 29,284,934 | 4.5808 | -0.53% |
| 2014-09-11 | 0 | 7.480 | 7.460 | 7.480 | 7.410 | 7.540 | 16,183,792 | 120,966,428 | 7.4745 | 4.616 | 4.604 | 4.616 | 4.573 | 4.653 | 26,223,235 | 4.6129 | -0.13% |
| 2014-09-10 | 0 | 7.490 | 7.480 | 7.500 | 7.400 | 7.600 | 26,229,952 | 196,440,095 | 7.4892 | 4.622 | 4.616 | 4.629 | 4.567 | 4.690 | 42,501,423 | 4.6220 | -2.85% |
| 2014-09-08 | 0 | 7.710 | 7.710 | 7.720 | 7.680 | 7.760 | 15,779,228 | 121,795,549 | 7.7187 | 4.758 | 4.758 | 4.764 | 4.740 | 4.789 | 25,567,704 | 4.7636 | 0.00% |
| 2014-09-05 | 0 | 7.710 | 7.700 | 7.720 | 7.620 | 7.780 | 31,308,718 | 241,456,550 | 7.7121 | 4.758 | 4.752 | 4.764 | 4.703 | 4.801 | 50,730,748 | 4.7596 | 0.00% |
| 2014-09-04 | 0 | 7.710 | 7.700 | 7.710 | 7.620 | 7.830 | 31,729,259 | 244,887,629 | 7.7180 | 4.758 | 4.752 | 4.758 | 4.703 | 4.832 | 51,412,167 | 4.7632 | 0.26% |
| 2014-09-03 | 0 | 7.690 | 7.690 | 7.700 | 7.390 | 7.750 | 76,642,126 | 583,697,416 | 7.6159 | 4.746 | 4.746 | 4.752 | 4.561 | 4.783 | 124,186,253 | 4.7002 | 3.92% |
| 2014-09-02 | 0 | 7.400 | 7.380 | 7.390 | 7.170 | 7.480 | 63,364,967 | 467,619,732 | 7.3798 | 4.567 | 4.555 | 4.561 | 4.425 | 4.616 | 102,672,749 | 4.5545 | 4.08% |
| 2014-09-01 | 0 | 7.110 | 7.110 | 7.120 | 7.070 | 7.140 | 13,421,000 | 95,540,620 | 7.1187 | 4.388 | 4.388 | 4.394 | 4.363 | 4.406 | 21,746,574 | 4.3934 | -0.14% |
| 2014-08-29 | 0 | 7.120 | 7.100 | 7.120 | 7.080 | 7.150 | 29,078,041 | 206,779,392 | 7.1112 | 4.394 | 4.382 | 4.394 | 4.369 | 4.413 | 47,116,294 | 4.3887 | -0.42% |
| 2014-08-28 | 0 | 7.150 | 7.140 | 7.160 | 7.100 | 7.270 | 26,766,800 | 191,694,626 | 7.1617 | 4.413 | 4.406 | 4.419 | 4.382 | 4.487 | 43,371,299 | 4.4198 | -1.38% |
| 2014-08-27 | 0 | 7.250 | 7.230 | 7.250 | 7.200 | 7.310 | 28,189,204 | 204,653,673 | 7.2600 | 4.474 | 4.462 | 4.474 | 4.444 | 4.511 | 45,676,076 | 4.4805 | -0.41% |
| 2014-08-26 | 0 | 7.280 | 7.280 | 7.290 | 7.180 | 7.530 | 49,844,108 | 362,685,543 | 7.2764 | 4.493 | 4.493 | 4.499 | 4.431 | 4.647 | 80,764,369 | 4.4907 | -2.28% |
| 2014-08-25 | 0 | 7.450 | 7.440 | 7.450 | 7.420 | 7.530 | 22,878,382 | 170,800,552 | 7.4656 | 4.598 | 4.592 | 4.598 | 4.579 | 4.647 | 37,070,743 | 4.6074 | -1.06% |
| 2014-08-22 | 0 | 7.530 | 7.530 | 7.550 | 7.470 | 7.620 | 13,524,829 | 102,197,847 | 7.5563 | 4.647 | 4.647 | 4.660 | 4.610 | 4.703 | 21,914,813 | 4.6634 | 0.27% |
| 2014-08-21 | 0 | 7.510 | 7.510 | 7.520 | 7.460 | 7.590 | 21,560,000 | 161,742,170 | 7.5020 | 4.635 | 4.635 | 4.641 | 4.604 | 4.684 | 34,934,516 | 4.6299 | -1.05% |
| 2014-08-20 | 0 | 7.590 | 7.580 | 7.590 | 7.570 | 7.660 | 10,702,000 | 81,367,790 | 7.6030 | 4.684 | 4.678 | 4.684 | 4.672 | 4.727 | 17,340,872 | 4.6923 | -0.52% |
| 2014-08-19 | 0 | 7.630 | 7.640 | 7.650 | 7.580 | 7.680 | 12,175,879 | 92,906,263 | 7.6304 | 4.709 | 4.715 | 4.721 | 4.678 | 4.740 | 19,729,056 | 4.7091 | 0.00% |
| 2014-08-18 | 0 | 7.630 | 7.620 | 7.640 | 7.570 | 7.750 | 22,198,956 | 169,200,742 | 7.6220 | 4.709 | 4.703 | 4.715 | 4.672 | 4.783 | 35,969,842 | 4.7040 | -1.29% |
| 2014-08-15 | 0 | 7.730 | 7.730 | 7.740 | 7.690 | 7.800 | 21,817,268 | 168,928,489 | 7.7429 | 4.771 | 4.771 | 4.777 | 4.746 | 4.814 | 35,351,378 | 4.7786 | 0.65% |
| 2014-08-14 | 0 | 7.680 | 7.660 | 7.690 | 7.650 | 7.750 | 16,306,387 | 125,610,195 | 7.7031 | 4.740 | 4.727 | 4.746 | 4.721 | 4.783 | 26,421,880 | 4.7540 | -0.90% |
| 2014-08-13 | 0 | 7.750 | 7.740 | 7.760 | 7.600 | 7.770 | 21,224,054 | 162,984,549 | 7.6792 | 4.783 | 4.777 | 4.789 | 4.690 | 4.795 | 34,390,170 | 4.7393 | 1.31% |
| 2014-08-12 | 0 | 7.650 | 7.650 | 7.660 | 7.580 | 7.710 | 13,775,828 | 105,441,435 | 7.6541 | 4.721 | 4.721 | 4.727 | 4.678 | 4.758 | 22,321,516 | 4.7238 | 0.00% |
| 2014-08-11 | 0 | 7.650 | 7.650 | 7.670 | 7.610 | 7.700 | 15,045,195 | 115,108,355 | 7.6508 | 4.721 | 4.721 | 4.734 | 4.697 | 4.752 | 24,378,321 | 4.7218 | 1.46% |
| 2014-08-08 | 0 | 7.540 | 7.540 | 7.550 | 7.460 | 7.670 | 28,652,302 | 216,391,679 | 7.5523 | 4.653 | 4.653 | 4.660 | 4.604 | 4.734 | 46,426,452 | 4.6610 | -1.44% |
| 2014-08-07 | 0 | 7.650 | 7.630 | 7.650 | 7.630 | 7.800 | 14,308,381 | 109,846,746 | 7.6771 | 4.721 | 4.709 | 4.721 | 4.709 | 4.814 | 23,184,433 | 4.7380 | -1.42% |
| 2014-08-06 | 0 | 7.760 | 7.750 | 7.760 | 7.520 | 7.790 | 14,433,872 | 111,364,448 | 7.7155 | 4.789 | 4.783 | 4.789 | 4.641 | 4.808 | 23,387,771 | 4.7617 | -0.26% |
| 2014-08-05 | 0 | 7.780 | 7.770 | 7.800 | 7.730 | 7.860 | 20,499,738 | 159,864,885 | 7.7984 | 4.801 | 4.795 | 4.814 | 4.771 | 4.851 | 33,216,532 | 4.8128 | -0.64% |
| 2014-08-04 | 0 | 7.830 | 7.830 | 7.840 | 7.670 | 7.920 | 27,942,418 | 219,041,042 | 7.8390 | 4.832 | 4.832 | 4.838 | 4.734 | 4.888 | 45,276,199 | 4.8379 | 2.09% |
| 2014-08-01 | 0 | 7.670 | 7.650 | 7.670 | 7.610 | 7.790 | 21,527,538 | 165,260,005 | 7.6767 | 4.734 | 4.721 | 4.734 | 4.697 | 4.808 | 34,881,917 | 4.7377 | -1.67% |
| 2014-07-31 | 0 | 7.800 | 7.780 | 7.800 | 7.730 | 7.910 | 19,935,471 | 155,799,516 | 7.8152 | 4.814 | 4.801 | 4.814 | 4.771 | 4.882 | 32,302,228 | 4.8232 | -0.13% |
| 2014-07-30 | 0 | 7.810 | 7.790 | 7.800 | 7.750 | 7.970 | 35,686,262 | 280,359,244 | 7.8562 | 4.820 | 4.808 | 4.814 | 4.783 | 4.919 | 57,823,855 | 4.8485 | -0.89% |
| 2014-07-29 | 0 | 7.880 | 7.880 | 7.890 | 7.820 | 8.040 | 25,597,839 | 201,758,724 | 7.8819 | 4.863 | 4.863 | 4.869 | 4.826 | 4.962 | 41,477,186 | 4.8643 | -1.01% |
| 2014-07-28 | 0 | 7.960 | 7.950 | 7.960 | 7.890 | 8.030 | 45,020,043 | 358,913,087 | 7.9723 | 4.913 | 4.906 | 4.913 | 4.869 | 4.956 | 72,947,747 | 4.9201 | 0.89% |
| 2014-07-25 | 0 | 7.890 | 7.880 | 7.890 | 7.720 | 7.910 | 37,483,780 | 293,864,289 | 7.8398 | 4.869 | 4.863 | 4.869 | 4.764 | 4.882 | 60,736,444 | 4.8384 | 1.28% |
| 2014-07-24 | 0 | 7.790 | 7.770 | 7.790 | 7.630 | 7.800 | 33,954,120 | 262,942,423 | 7.7441 | 4.808 | 4.795 | 4.808 | 4.709 | 4.814 | 55,017,197 | 4.7793 | 0.52% |
| 2014-07-23 | 0 | 7.750 | 7.740 | 7.750 | 7.650 | 7.790 | 36,510,072 | 282,529,523 | 7.7384 | 4.783 | 4.777 | 4.783 | 4.721 | 4.808 | 59,158,706 | 4.7758 | 1.57% |
| 2014-07-22 | 0 | 7.630 | 7.640 | 7.650 | 7.500 | 7.680 | 32,624,400 | 248,245,298 | 7.6092 | 4.709 | 4.715 | 4.721 | 4.629 | 4.740 | 52,862,599 | 4.6960 | 1.60% |
| 2014-07-21 | 0 | 7.510 | 7.510 | 7.530 | 7.490 | 7.700 | 24,141,359 | 182,548,564 | 7.5617 | 4.635 | 4.635 | 4.647 | 4.622 | 4.752 | 39,117,194 | 4.6667 | -1.70% |
| 2014-07-18 | 0 | 7.640 | 7.640 | 7.650 | 7.600 | 7.740 | 25,865,431 | 198,250,547 | 7.6647 | 4.715 | 4.715 | 4.721 | 4.690 | 4.777 | 41,910,776 | 4.7303 | -1.42% |
| 2014-07-17 | 0 | 7.750 | 7.740 | 7.750 | 7.660 | 7.850 | 38,728,570 | 300,034,475 | 7.7471 | 4.783 | 4.777 | 4.783 | 4.727 | 4.845 | 62,753,426 | 4.7812 | -0.64% |
| 2014-07-16 | 0 | 7.800 | 7.790 | 7.800 | 7.650 | 7.930 | 134,598,860 | 1,053,220,449 | 7.8249 | 4.814 | 4.808 | 4.814 | 4.721 | 4.894 | 218,095,829 | 4.8292 | 3.17% |
| 2014-07-15 | 0 | 7.560 | 7.560 | 7.570 | 7.260 | 7.570 | 83,587,526 | 620,125,308 | 7.4189 | 4.666 | 4.666 | 4.672 | 4.481 | 4.672 | 135,440,157 | 4.5786 | 5.00% |
| 2014-07-14 | 0 | 7.200 | 7.190 | 7.200 | 7.110 | 7.280 | 21,254,079 | 153,032,058 | 7.2001 | 4.444 | 4.437 | 4.444 | 4.388 | 4.493 | 34,438,821 | 4.4436 | 1.12% |
| 2014-07-11 | 0 | 7.120 | 7.110 | 7.130 | 7.040 | 7.140 | 12,424,229 | 88,314,068 | 7.1082 | 4.394 | 4.388 | 4.400 | 4.345 | 4.406 | 20,131,467 | 4.3869 | -0.14% |
| 2014-07-10 | 0 | 7.130 | 7.110 | 7.120 | 7.040 | 7.140 | 17,256,250 | 122,607,615 | 7.1051 | 4.400 | 4.388 | 4.394 | 4.345 | 4.406 | 27,960,981 | 4.3850 | 0.85% |
| 2014-07-09 | 0 | 7.070 | 7.060 | 7.080 | 7.030 | 7.150 | 19,206,816 | 135,714,314 | 7.0659 | 4.363 | 4.357 | 4.369 | 4.339 | 4.413 | 31,121,560 | 4.3608 | -1.67% |
| 2014-07-08 | 0 | 7.190 | 7.190 | 7.210 | 7.150 | 7.240 | 12,065,550 | 86,817,012 | 7.1954 | 4.437 | 4.437 | 4.450 | 4.413 | 4.468 | 19,550,285 | 4.4407 | 0.00% |
| 2014-07-07 | 0 | 7.190 | 7.190 | 7.200 | 7.180 | 7.300 | 16,433,870 | 118,750,889 | 7.2260 | 4.437 | 4.437 | 4.444 | 4.431 | 4.505 | 26,628,446 | 4.4596 | -1.24% |
| 2014-07-04 | 0 | 7.280 | 7.270 | 7.280 | 7.270 | 7.380 | 23,469,513 | 171,752,463 | 7.3181 | 4.493 | 4.487 | 4.493 | 4.487 | 4.555 | 38,028,575 | 4.5164 | 0.28% |
| 2014-07-03 | 0 | 7.260 | 7.260 | 7.270 | 7.110 | 7.280 | 41,997,737 | 303,438,519 | 7.2251 | 4.481 | 4.481 | 4.487 | 4.388 | 4.493 | 68,050,586 | 4.4590 | 2.40% |
| 2014-07-02 | 0 | 7.090 | 7.080 | 7.090 | 6.910 | 7.100 | 50,585,508 | 356,192,247 | 7.0414 | 4.376 | 4.369 | 4.376 | 4.265 | 4.382 | 81,965,689 | 4.3456 | 3.81% |
| 2014-06-30 | 0 | 6.830 | 6.820 | 6.840 | 6.790 | 6.870 | 8,386,097 | 57,261,574 | 6.8282 | 4.215 | 4.209 | 4.221 | 4.190 | 4.240 | 13,588,323 | 4.2140 | 0.29% |
| 2014-06-27 | 0 | 6.810 | 6.810 | 6.820 | 6.770 | 6.870 | 13,345,160 | 90,691,058 | 6.7958 | 4.203 | 4.203 | 4.209 | 4.178 | 4.240 | 21,623,688 | 4.1941 | -0.58% |
| 2014-06-26 | 0 | 6.850 | 6.840 | 6.850 | 6.800 | 6.890 | 7,242,000 | 49,598,000 | 6.8487 | 4.228 | 4.221 | 4.228 | 4.197 | 4.252 | 11,734,498 | 4.2267 | 0.00% |
| 2014-06-25 | 0 | 6.850 | 6.840 | 6.850 | 6.810 | 6.890 | 11,269,549 | 77,240,931 | 6.8540 | 4.228 | 4.221 | 4.228 | 4.203 | 4.252 | 18,260,494 | 4.2299 | 0.00% |
| 2014-06-24 | 0 | 6.850 | 6.830 | 6.840 | 6.800 | 6.910 | 17,204,546 | 117,851,165 | 6.8500 | 4.228 | 4.215 | 4.221 | 4.197 | 4.265 | 27,877,203 | 4.2275 | 0.59% |
| 2014-06-23 | 0 | 6.810 | 6.810 | 6.830 | 6.780 | 6.900 | 22,586,662 | 154,148,831 | 6.8248 | 4.203 | 4.203 | 4.215 | 4.184 | 4.258 | 36,598,057 | 4.2119 | 0.00% |
| 2014-06-20 | 0 | 6.810 | 6.800 | 6.820 | 6.700 | 6.880 | 24,984,016 | 169,870,675 | 6.7992 | 4.203 | 4.197 | 4.209 | 4.135 | 4.246 | 40,482,584 | 4.1961 | 0.29% |
| 2014-06-19 | 0 | 6.790 | 6.800 | 6.820 | 6.760 | 7.000 | 40,196,400 | 274,575,182 | 6.8308 | 4.190 | 4.197 | 4.209 | 4.172 | 4.320 | 65,131,809 | 4.2157 | -1.88% |
| 2014-06-18 | 0 | 6.920 | 6.910 | 6.920 | 6.890 | 6.980 | 17,957,389 | 124,117,896 | 6.9118 | 4.271 | 4.265 | 4.271 | 4.252 | 4.308 | 29,097,064 | 4.2657 | -0.29% |
| 2014-06-17 | 0 | 6.940 | 6.930 | 6.940 | 6.910 | 7.040 | 22,378,183 | 155,693,500 | 6.9574 | 4.283 | 4.277 | 4.283 | 4.265 | 4.345 | 36,260,250 | 4.2938 | -1.14% |
| 2014-06-16 | 0 | 7.020 | 7.020 | 7.030 | 7.010 | 7.080 | 18,609,457 | 130,874,763 | 7.0327 | 4.332 | 4.332 | 4.339 | 4.326 | 4.369 | 30,153,635 | 4.3403 | -0.28% |
| 2014-06-13 | 0 | 7.040 | 7.030 | 7.040 | 7.010 | 7.080 | 20,236,231 | 142,609,747 | 7.0472 | 4.345 | 4.339 | 4.345 | 4.326 | 4.369 | 32,789,561 | 4.3492 | -0.56% |
| 2014-06-12 | 0 | 7.080 | 7.080 | 7.090 | 7.010 | 7.090 | 10,782,756 | 76,096,399 | 7.0572 | 4.369 | 4.369 | 4.376 | 4.326 | 4.376 | 17,471,724 | 4.3554 | 0.71% |
| 2014-06-11 | 0 | 7.030 | 7.020 | 7.040 | 7.000 | 7.090 | 17,505,640 | 123,015,720 | 7.0272 | 4.339 | 4.332 | 4.345 | 4.320 | 4.376 | 28,365,077 | 4.3369 | -0.57% |
| 2014-06-10 | 0 | 7.070 | 7.070 | 7.080 | 6.990 | 7.090 | 19,110,147 | 134,790,061 | 7.0533 | 4.363 | 4.363 | 4.369 | 4.314 | 4.376 | 30,964,923 | 4.3530 | 0.71% |
| 2014-06-09 | 0 | 7.020 | 7.020 | 7.030 | 7.010 | 7.090 | 9,675,755 | 68,126,803 | 7.0410 | 4.332 | 4.332 | 4.339 | 4.326 | 4.376 | 15,678,007 | 4.3454 | -0.28% |
| 2014-06-06 | 0 | 7.040 | 7.020 | 7.050 | 7.020 | 7.120 | 11,958,000 | 84,293,422 | 7.0491 | 4.345 | 4.332 | 4.351 | 4.332 | 4.394 | 19,376,018 | 4.3504 | -0.71% |
| 2014-06-05 | 0 | 7.090 | 7.070 | 7.080 | 6.980 | 7.100 | 9,176,813 | 64,680,157 | 7.0482 | 4.376 | 4.363 | 4.369 | 4.308 | 4.382 | 14,869,551 | 4.3498 | 0.85% |
| 2014-06-04 | 0 | 7.030 | 7.020 | 7.040 | 7.020 | 7.140 | 15,759,663 | 111,163,522 | 7.0537 | 4.339 | 4.332 | 4.345 | 4.332 | 4.406 | 25,536,002 | 4.3532 | -0.57% |
| 2014-06-03 | 0 | 7.070 | 7.080 | 7.090 | 7.020 | 7.150 | 30,477,307 | 215,834,431 | 7.0818 | 4.363 | 4.369 | 4.376 | 4.332 | 4.413 | 49,383,580 | 4.3706 | 0.86% |
| 2014-05-30 | 0 | 7.010 | 7.010 | 7.020 | 6.960 | 7.120 | 22,476,429 | 158,027,129 | 7.0308 | 4.326 | 4.326 | 4.332 | 4.295 | 4.394 | 36,419,442 | 4.3391 | 0.29% |
| 2014-05-29 | 0 | 6.990 | 6.980 | 6.990 | 6.950 | 7.120 | 27,230,003 | 191,159,681 | 7.0202 | 4.314 | 4.308 | 4.314 | 4.289 | 4.394 | 44,121,845 | 4.3325 | -1.41% |
| 2014-05-28 | 0 | 7.090 | 7.090 | 7.110 | 7.020 | 7.130 | 32,399,331 | 229,667,771 | 7.0887 | 4.376 | 4.376 | 4.388 | 4.332 | 4.400 | 52,497,911 | 4.3748 | 0.58% |
| 2014-05-27 | 0 | 7.250 | 7.240 | 7.250 | 7.180 | 7.280 | 19,280,434 | 139,545,082 | 7.2377 | 4.350 | 4.344 | 4.350 | 4.308 | 4.368 | 32,132,729 | 4.3428 | 0.00% |
| 2014-05-26 | 0 | 7.250 | 7.240 | 7.250 | 7.140 | 7.260 | 19,783,000 | 142,741,030 | 7.2153 | 4.350 | 4.344 | 4.350 | 4.284 | 4.356 | 32,970,304 | 4.3294 | 1.68% |
| 2014-05-23 | 0 | 7.130 | 7.130 | 7.140 | 7.050 | 7.220 | 28,280,000 | 202,008,918 | 7.1432 | 4.278 | 4.278 | 4.284 | 4.230 | 4.332 | 47,131,386 | 4.2861 | 0.56% |
| 2014-05-22 | 0 | 7.090 | 7.080 | 7.090 | 7.030 | 7.140 | 42,439,245 | 300,856,181 | 7.0891 | 4.254 | 4.248 | 4.254 | 4.218 | 4.284 | 70,729,152 | 4.2536 | 1.00% |
| 2014-05-21 | 0 | 7.020 | 7.010 | 7.020 | 6.790 | 7.090 | 32,163,135 | 225,098,626 | 6.9987 | 4.212 | 4.206 | 4.212 | 4.074 | 4.254 | 53,603,010 | 4.1994 | 0.14% |
| 2014-05-20 | 0 | 7.010 | 7.010 | 7.020 | 7.010 | 7.180 | 32,014,879 | 225,654,672 | 7.0484 | 4.206 | 4.206 | 4.212 | 4.206 | 4.308 | 53,355,927 | 4.2292 | -1.68% |
| 2014-05-19 | 0 | 7.130 | 7.120 | 7.130 | 7.060 | 7.140 | 10,928,317 | 77,546,264 | 7.0959 | 4.278 | 4.272 | 4.278 | 4.236 | 4.284 | 18,213,109 | 4.2577 | -0.42% |
| 2014-05-16 | 0 | 7.160 | 7.150 | 7.160 | 7.130 | 7.230 | 22,842,761 | 163,794,801 | 7.1705 | 4.296 | 4.290 | 4.296 | 4.278 | 4.338 | 38,069,695 | 4.3025 | -1.10% |
| 2014-05-15 | 0 | 7.240 | 7.230 | 7.240 | 7.220 | 7.380 | 16,150,718 | 117,246,148 | 7.2595 | 4.344 | 4.338 | 4.344 | 4.332 | 4.428 | 26,916,751 | 4.3559 | -1.63% |
| 2014-05-14 | 0 | 7.360 | 7.350 | 7.360 | 7.180 | 7.470 | 31,101,385 | 228,155,949 | 7.3359 | 4.416 | 4.410 | 4.416 | 4.308 | 4.482 | 51,833,500 | 4.4017 | 1.80% |
| 2014-05-13 | 0 | 7.230 | 7.220 | 7.230 | 7.160 | 7.310 | 14,547,592 | 105,125,729 | 7.2263 | 4.338 | 4.332 | 4.338 | 4.296 | 4.386 | 24,244,985 | 4.3360 | 0.84% |
| 2014-05-12 | 0 | 7.170 | 7.160 | 7.170 | 7.000 | 7.240 | 16,580,909 | 118,445,075 | 7.1435 | 4.302 | 4.296 | 4.302 | 4.200 | 4.344 | 27,633,706 | 4.2863 | 0.42% |
| 2014-05-09 | 0 | 7.140 | 7.130 | 7.140 | 7.100 | 7.210 | 14,466,621 | 103,233,997 | 7.1360 | 4.284 | 4.278 | 4.284 | 4.260 | 4.326 | 24,110,039 | 4.2818 | -0.28% |
| 2014-05-08 | 0 | 7.160 | 7.160 | 7.170 | 7.110 | 7.220 | 18,406,391 | 131,682,897 | 7.1542 | 4.296 | 4.296 | 4.302 | 4.266 | 4.332 | 30,676,051 | 4.2927 | 0.99% |
| 2014-05-07 | 0 | 7.090 | 7.080 | 7.090 | 7.030 | 7.260 | 28,121,618 | 200,587,882 | 7.1329 | 4.254 | 4.248 | 4.254 | 4.218 | 4.356 | 46,867,427 | 4.2799 | -2.07% |
| 2014-05-05 | 0 | 7.240 | 7.240 | 7.250 | 7.200 | 7.410 | 16,845,937 | 122,016,216 | 7.2431 | 4.344 | 4.344 | 4.350 | 4.320 | 4.446 | 28,075,401 | 4.3460 | -1.09% |
| 2014-05-02 | 0 | 7.320 | 7.310 | 7.320 | 7.280 | 7.520 | 17,916,565 | 131,893,972 | 7.3616 | 4.392 | 4.386 | 4.392 | 4.368 | 4.512 | 29,859,708 | 4.4171 | -0.14% |
| 2014-04-30 | 0 | 7.330 | 7.300 | 7.320 | 7.240 | 7.480 | 23,934,564 | 175,290,837 | 7.3238 | 4.398 | 4.380 | 4.392 | 4.344 | 4.488 | 39,889,292 | 4.3944 | -0.68% |
| 2014-04-29 | 0 | 7.380 | 7.370 | 7.390 | 7.250 | 7.470 | 16,838,020 | 123,857,732 | 7.3558 | 4.428 | 4.422 | 4.434 | 4.350 | 4.482 | 28,062,207 | 4.4137 | -0.40% |
| 2014-04-28 | 0 | 7.410 | 7.410 | 7.420 | 7.350 | 7.530 | 18,513,996 | 137,103,300 | 7.4054 | 4.446 | 4.446 | 4.452 | 4.410 | 4.518 | 30,855,385 | 4.4434 | -0.94% |
| 2014-04-25 | 0 | 7.480 | 7.490 | 7.500 | 7.450 | 7.660 | 28,642,900 | 215,202,682 | 7.5133 | 4.488 | 4.494 | 4.500 | 4.470 | 4.596 | 47,736,194 | 4.5082 | -2.09% |
| 2014-04-24 | 0 | 7.640 | 7.630 | 7.650 | 7.600 | 7.780 | 15,467,000 | 118,299,286 | 7.6485 | 4.584 | 4.578 | 4.590 | 4.560 | 4.668 | 25,777,268 | 4.5893 | -0.26% |
| 2014-04-23 | 0 | 7.660 | 7.650 | 7.670 | 7.630 | 7.800 | 16,412,000 | 126,241,476 | 7.6920 | 4.596 | 4.590 | 4.602 | 4.578 | 4.680 | 27,352,203 | 4.6154 | -1.29% |
| 2014-04-22 | 0 | 7.760 | 7.780 | 7.790 | 7.510 | 7.900 | 27,386,640 | 209,862,459 | 7.6630 | 4.656 | 4.668 | 4.674 | 4.506 | 4.740 | 45,642,514 | 4.5980 | -2.63% |
| 2014-04-17 | 0 | 7.970 | 7.960 | 7.970 | 7.940 | 8.110 | 19,968,311 | 159,762,215 | 8.0008 | 4.782 | 4.776 | 4.782 | 4.764 | 4.866 | 33,279,143 | 4.8007 | 0.50% |
| 2014-04-16 | 0 | 7.930 | 7.930 | 7.940 | 7.910 | 8.170 | 22,182,000 | 178,108,570 | 8.0294 | 4.758 | 4.758 | 4.764 | 4.746 | 4.902 | 36,968,472 | 4.8179 | -0.38% |
| 2014-04-15 | 0 | 7.960 | 7.960 | 7.990 | 7.910 | 8.200 | 21,033,500 | 168,747,241 | 8.0228 | 4.776 | 4.776 | 4.794 | 4.746 | 4.920 | 35,054,385 | 4.8139 | -1.36% |
| 2014-04-14 | 0 | 8.070 | 8.060 | 8.070 | 7.970 | 8.250 | 20,701,680 | 167,378,857 | 8.0853 | 4.842 | 4.836 | 4.842 | 4.782 | 4.950 | 34,501,374 | 4.8514 | -1.10% |
| 2014-04-11 | 0 | 8.160 | 8.150 | 8.170 | 8.020 | 8.220 | 28,765,489 | 234,305,462 | 8.1454 | 4.896 | 4.890 | 4.902 | 4.812 | 4.932 | 47,940,500 | 4.8874 | 0.74% |
| 2014-04-10 | 0 | 8.100 | 8.110 | 8.120 | 7.920 | 8.420 | 50,504,737 | 411,924,563 | 8.1562 | 4.860 | 4.866 | 4.872 | 4.752 | 5.052 | 84,171,083 | 4.8939 | 1.00% |
| 2014-04-09 | 0 | 8.020 | 8.010 | 8.020 | 7.970 | 8.250 | 27,317,113 | 221,009,317 | 8.0905 | 4.812 | 4.806 | 4.812 | 4.782 | 4.950 | 45,526,640 | 4.8545 | -1.60% |
| 2014-04-08 | 0 | 8.150 | 8.120 | 8.130 | 8.030 | 8.270 | 27,025,602 | 220,454,913 | 8.1573 | 4.890 | 4.872 | 4.878 | 4.818 | 4.962 | 45,040,809 | 4.8946 | 1.62% |
| 2014-04-07 | 0 | 8.020 | 8.020 | 8.030 | 7.940 | 8.110 | 20,561,380 | 164,807,596 | 8.0154 | 4.812 | 4.812 | 4.818 | 4.764 | 4.866 | 34,267,551 | 4.8094 | -0.99% |
| 2014-04-04 | 0 | 8.100 | 8.100 | 8.110 | 7.920 | 8.260 | 32,407,272 | 261,418,689 | 8.0667 | 4.860 | 4.860 | 4.866 | 4.752 | 4.956 | 54,009,888 | 4.8402 | -0.61% |
| 2014-04-03 | 0 | 8.150 | 8.130 | 8.140 | 8.000 | 8.380 | 76,686,612 | 627,359,835 | 8.1808 | 4.890 | 4.878 | 4.884 | 4.800 | 5.028 | 127,805,738 | 4.9087 | 3.30% |
| 2014-04-02 | 0 | 7.890 | 7.880 | 7.890 | 7.750 | 7.990 | 36,607,446 | 288,888,477 | 7.8915 | 4.734 | 4.728 | 4.734 | 4.650 | 4.794 | 61,009,889 | 4.7351 | 0.90% |
| 2014-04-01 | 0 | 7.820 | 7.810 | 7.820 | 7.740 | 7.880 | 20,350,172 | 158,547,055 | 7.7909 | 4.692 | 4.686 | 4.692 | 4.644 | 4.728 | 33,915,552 | 4.6748 | 0.51% |
| 2014-03-31 | 0 | 7.780 | 7.770 | 7.780 | 7.680 | 7.950 | 36,593,538 | 285,435,557 | 7.8002 | 4.668 | 4.662 | 4.668 | 4.608 | 4.770 | 60,986,710 | 4.6803 | 0.39% |
| 2014-03-28 | 0 | 7.750 | 7.750 | 7.760 | 7.550 | 7.780 | 46,957,783 | 362,010,368 | 7.7093 | 4.650 | 4.650 | 4.656 | 4.530 | 4.668 | 78,259,738 | 4.6258 | 3.33% |
| 2014-03-27 | 0 | 7.500 | 7.500 | 7.520 | 7.440 | 7.580 | 33,175,278 | 249,165,064 | 7.5106 | 4.500 | 4.500 | 4.512 | 4.464 | 4.548 | 55,289,845 | 4.5065 | 1.49% |
| 2014-03-26 | 0 | 7.390 | 7.390 | 7.410 | 7.370 | 7.570 | 22,703,773 | 169,514,559 | 7.4664 | 4.434 | 4.434 | 4.446 | 4.422 | 4.542 | 37,838,058 | 4.4800 | -0.54% |
| 2014-03-25 | 0 | 7.430 | 7.420 | 7.440 | 7.340 | 7.500 | 20,831,198 | 154,992,795 | 7.4404 | 4.458 | 4.452 | 4.464 | 4.404 | 4.500 | 34,717,229 | 4.4644 | 0.68% |
| 2014-03-24 | 0 | 7.380 | 7.380 | 7.390 | 7.180 | 7.440 | 21,254,905 | 156,751,813 | 7.3749 | 4.428 | 4.428 | 4.434 | 4.308 | 4.464 | 35,423,378 | 4.4251 | 1.93% |
| 2014-03-21 | 0 | 7.240 | 7.230 | 7.240 | 7.150 | 7.330 | 31,235,882 | 226,421,870 | 7.2488 | 4.344 | 4.338 | 4.344 | 4.290 | 4.398 | 52,057,652 | 4.3494 | 1.69% |
| 2014-03-20 | 0 | 7.120 | 7.110 | 7.120 | 7.000 | 7.250 | 20,703,486 | 147,448,161 | 7.1219 | 4.272 | 4.266 | 4.272 | 4.200 | 4.350 | 34,504,384 | 4.2733 | -0.14% |
| 2014-03-19 | 0 | 7.130 | 7.110 | 7.120 | 7.010 | 7.150 | 9,373,052 | 66,482,340 | 7.0929 | 4.278 | 4.266 | 4.272 | 4.206 | 4.290 | 15,621,108 | 4.2559 | 0.85% |
| 2014-03-18 | 0 | 7.070 | 7.070 | 7.080 | 7.010 | 7.170 | 18,081,954 | 128,342,090 | 7.0978 | 4.242 | 4.242 | 4.248 | 4.206 | 4.302 | 30,135,345 | 4.2589 | 1.00% |
| 2014-03-17 | 0 | 7.000 | 6.990 | 7.000 | 6.720 | 7.080 | 15,508,511 | 108,466,387 | 6.9940 | 4.200 | 4.194 | 4.200 | 4.032 | 4.248 | 25,846,450 | 4.1966 | 2.64% |
| 2014-03-14 | 0 | 6.820 | 6.800 | 6.820 | 6.730 | 6.970 | 17,226,196 | 117,905,968 | 6.8446 | 4.092 | 4.080 | 4.092 | 4.038 | 4.182 | 28,709,140 | 4.1069 | -0.44% |
| 2014-03-13 | 0 | 6.850 | 6.840 | 6.850 | 6.800 | 7.000 | 14,747,858 | 101,559,209 | 6.8864 | 4.110 | 4.104 | 4.110 | 4.080 | 4.200 | 24,578,748 | 4.1320 | 0.44% |
| 2014-03-12 | 0 | 6.820 | 6.820 | 6.830 | 6.650 | 6.980 | 35,088,445 | 238,824,487 | 6.8064 | 4.092 | 4.092 | 4.098 | 3.990 | 4.188 | 58,478,325 | 4.0840 | -3.12% |
| 2014-03-11 | 0 | 7.040 | 7.040 | 7.050 | 6.930 | 7.090 | 14,870,412 | 104,299,911 | 7.0139 | 4.224 | 4.224 | 4.230 | 4.158 | 4.254 | 24,782,996 | 4.2085 | -0.42% |
| 2014-03-10 | 0 | 7.070 | 7.060 | 7.080 | 6.980 | 7.130 | 36,654,300 | 257,972,555 | 7.0380 | 4.242 | 4.236 | 4.248 | 4.188 | 4.278 | 61,087,975 | 4.2230 | -2.08% |
| 2014-03-07 | 0 | 7.220 | 7.220 | 7.250 | 7.160 | 7.320 | 15,380,325 | 111,273,268 | 7.2348 | 4.332 | 4.332 | 4.350 | 4.296 | 4.392 | 25,632,816 | 4.3410 | 0.14% |
| 2014-03-06 | 0 | 7.210 | 7.210 | 7.220 | 7.130 | 7.310 | 21,693,636 | 156,302,845 | 7.2050 | 4.326 | 4.326 | 4.332 | 4.278 | 4.386 | 36,154,566 | 4.3232 | -0.28% |
| 2014-03-05 | 0 | 7.230 | 7.220 | 7.230 | 7.210 | 7.380 | 16,461,554 | 119,587,950 | 7.2647 | 4.338 | 4.332 | 4.338 | 4.326 | 4.428 | 27,434,790 | 4.3590 | -0.96% |
| 2014-03-04 | 0 | 7.300 | 7.290 | 7.300 | 7.250 | 7.350 | 22,250,000 | 162,151,532 | 7.2877 | 4.380 | 4.374 | 4.380 | 4.350 | 4.410 | 37,081,801 | 4.3728 | -0.54% |
| 2014-03-03 | 0 | 7.340 | 7.330 | 7.350 | 7.280 | 7.430 | 12,228,000 | 89,826,540 | 7.3460 | 4.404 | 4.398 | 4.410 | 4.368 | 4.458 | 20,379,158 | 4.4078 | -0.81% |
| 2014-02-28 | 0 | 7.400 | 7.400 | 7.420 | 7.320 | 7.530 | 22,568,504 | 167,492,826 | 7.4215 | 4.440 | 4.440 | 4.452 | 4.392 | 4.518 | 37,612,619 | 4.4531 | 0.14% |
| 2014-02-27 | 0 | 7.390 | 7.390 | 7.400 | 7.300 | 7.410 | 19,167,176 | 141,076,721 | 7.3603 | 4.434 | 4.434 | 4.440 | 4.380 | 4.446 | 31,943,973 | 4.4164 | -0.27% |
| 2014-02-26 | 0 | 7.410 | 7.410 | 7.420 | 7.270 | 7.480 | 19,716,825 | 145,006,705 | 7.3545 | 4.446 | 4.446 | 4.452 | 4.362 | 4.488 | 32,860,017 | 4.4129 | 0.14% |
| 2014-02-25 | 0 | 7.400 | 7.400 | 7.410 | 7.330 | 7.530 | 13,415,126 | 99,436,100 | 7.4122 | 4.440 | 4.440 | 4.446 | 4.398 | 4.518 | 22,357,619 | 4.4475 | -0.40% |
| 2014-02-24 | 0 | 7.430 | 7.420 | 7.440 | 7.350 | 7.660 | 31,840,056 | 235,478,653 | 7.3957 | 4.458 | 4.452 | 4.464 | 4.410 | 4.596 | 53,064,567 | 4.4376 | -3.00% |
| 2014-02-21 | 0 | 7.660 | 7.660 | 7.670 | 7.610 | 7.780 | 14,569,256 | 111,804,175 | 7.6740 | 4.596 | 4.596 | 4.602 | 4.566 | 4.668 | 24,281,090 | 4.6046 | -0.78% |
| 2014-02-20 | 0 | 7.720 | 7.710 | 7.720 | 7.570 | 7.840 | 17,215,115 | 132,228,921 | 7.6810 | 4.632 | 4.626 | 4.632 | 4.542 | 4.704 | 28,690,673 | 4.6088 | -0.39% |
| 2014-02-19 | 0 | 7.750 | 7.740 | 7.750 | 7.740 | 7.850 | 14,018,000 | 109,163,880 | 7.7874 | 4.650 | 4.644 | 4.650 | 4.644 | 4.710 | 23,362,368 | 4.6726 | 0.26% |
| 2014-02-18 | 0 | 7.730 | 7.730 | 7.740 | 7.570 | 7.760 | 14,482,987 | 111,249,237 | 7.6814 | 4.638 | 4.638 | 4.644 | 4.542 | 4.656 | 24,137,314 | 4.6090 | -0.77% |
| 2014-02-17 | 0 | 7.790 | 7.780 | 7.790 | 7.750 | 7.930 | 11,168,000 | 87,372,700 | 7.8235 | 4.674 | 4.668 | 4.674 | 4.650 | 4.758 | 18,612,564 | 4.6943 | -0.64% |
| 2014-02-14 | 0 | 7.840 | 7.830 | 7.840 | 7.790 | 7.970 | 12,286,077 | 96,471,298 | 7.8521 | 4.704 | 4.698 | 4.704 | 4.674 | 4.782 | 20,475,949 | 4.7114 | 0.51% |
| 2014-02-13 | 0 | 7.800 | 7.790 | 7.820 | 7.760 | 7.920 | 16,076,483 | 125,691,327 | 7.8183 | 4.680 | 4.674 | 4.692 | 4.656 | 4.752 | 26,793,031 | 4.6912 | -1.14% |
| 2014-02-12 | 0 | 7.890 | 7.870 | 7.890 | 7.690 | 7.960 | 38,634,280 | 304,503,558 | 7.8817 | 4.734 | 4.722 | 4.734 | 4.614 | 4.776 | 64,387,806 | 4.7292 | 2.47% |
| 2014-02-11 | 0 | 7.700 | 7.690 | 7.700 | 7.640 | 7.790 | 15,345,246 | 118,419,971 | 7.7170 | 4.620 | 4.614 | 4.620 | 4.584 | 4.674 | 25,574,353 | 4.6304 | -0.90% |
| 2014-02-10 | 0 | 7.770 | 7.750 | 7.770 | 7.750 | 7.880 | 18,701,983 | 145,869,092 | 7.7997 | 4.662 | 4.650 | 4.662 | 4.650 | 4.728 | 31,168,684 | 4.6800 | -0.13% |
| 2014-02-07 | 0 | 7.780 | 7.760 | 7.780 | 7.410 | 7.850 | 42,873,280 | 331,137,261 | 7.7236 | 4.668 | 4.656 | 4.668 | 4.446 | 4.710 | 71,452,514 | 4.6344 | 3.60% |
| 2014-02-06 | 0 | 7.510 | 7.510 | 7.520 | 7.300 | 7.630 | 32,660,704 | 245,302,850 | 7.5106 | 4.506 | 4.506 | 4.512 | 4.380 | 4.578 | 54,432,257 | 4.5066 | 3.02% |
| 2014-02-05 | 0 | 7.290 | 7.290 | 7.300 | 7.280 | 7.490 | 21,448,139 | 157,611,845 | 7.3485 | 4.374 | 4.374 | 4.380 | 4.368 | 4.494 | 35,745,421 | 4.4093 | -0.68% |
| 2014-02-04 | 0 | 7.340 | 7.340 | 7.350 | 7.260 | 7.370 | 20,791,483 | 151,828,783 | 7.3025 | 4.404 | 4.404 | 4.410 | 4.356 | 4.422 | 34,651,040 | 4.3817 | -2.13% |
| 2014-01-30 | 0 | 7.500 | 7.470 | 7.490 | 7.330 | 7.510 | 11,446,000 | 84,902,100 | 7.4176 | 4.500 | 4.482 | 4.494 | 4.398 | 4.506 | 19,075,878 | 4.4508 | -0.13% |
| 2014-01-29 | 0 | 7.510 | 7.500 | 7.510 | 7.460 | 7.620 | 16,813,236 | 126,632,058 | 7.5317 | 4.506 | 4.500 | 4.506 | 4.476 | 4.572 | 28,020,902 | 4.5192 | 0.40% |
| 2014-01-28 | 0 | 7.480 | 7.480 | 7.490 | 7.400 | 7.660 | 36,229,952 | 270,650,864 | 7.4704 | 4.488 | 4.488 | 4.494 | 4.440 | 4.596 | 60,380,758 | 4.4824 | -1.84% |
| 2014-01-27 | 0 | 7.620 | 7.620 | 7.630 | 7.430 | 7.660 | 26,182,486 | 197,907,686 | 7.5588 | 4.572 | 4.572 | 4.578 | 4.458 | 4.596 | 43,635,673 | 4.5355 | -1.93% |
| 2014-01-24 | 0 | 7.770 | 7.760 | 7.780 | 7.660 | 7.940 | 15,958,000 | 124,812,020 | 7.8213 | 4.662 | 4.656 | 4.668 | 4.596 | 4.764 | 26,595,568 | 4.6930 | -0.13% |
| 2014-01-23 | 0 | 7.780 | 7.770 | 7.800 | 7.760 | 8.000 | 18,615,990 | 145,930,746 | 7.8390 | 4.668 | 4.662 | 4.680 | 4.656 | 4.800 | 31,025,368 | 4.7036 | -1.02% |
| 2014-01-22 | 0 | 7.860 | 7.840 | 7.860 | 7.680 | 7.950 | 15,662,448 | 122,791,225 | 7.8398 | 4.716 | 4.704 | 4.716 | 4.608 | 4.770 | 26,103,001 | 4.7041 | 2.08% |
| 2014-01-21 | 0 | 7.700 | 7.690 | 7.700 | 7.690 | 7.820 | 21,544,058 | 167,472,158 | 7.7735 | 4.620 | 4.614 | 4.620 | 4.614 | 4.692 | 35,905,280 | 4.6643 | 0.13% |
| 2014-01-20 | 0 | 7.690 | 7.680 | 7.690 | 7.620 | 7.750 | 22,967,865 | 176,309,439 | 7.6764 | 4.614 | 4.608 | 4.614 | 4.572 | 4.650 | 38,278,193 | 4.6060 | -1.79% |
| 2014-01-17 | 0 | 7.830 | 7.820 | 7.830 | 7.720 | 8.080 | 37,580,743 | 296,066,602 | 7.8781 | 4.698 | 4.692 | 4.698 | 4.632 | 4.848 | 62,631,983 | 4.7271 | -0.76% |
| 2014-01-16 | 0 | 7.890 | 7.870 | 7.890 | 7.840 | 8.190 | 27,226,001 | 216,304,814 | 7.9448 | 4.734 | 4.722 | 4.734 | 4.704 | 4.914 | 45,374,793 | 4.7671 | -3.19% |
| 2014-01-15 | 0 | 8.150 | 8.150 | 8.160 | 7.850 | 8.160 | 71,317,033 | 571,488,197 | 8.0133 | 4.890 | 4.890 | 4.896 | 4.710 | 4.896 | 118,856,810 | 4.8082 | 7.52% |
| 2014-01-14 | 0 | 7.580 | 7.570 | 7.580 | 7.500 | 7.630 | 17,753,550 | 134,393,285 | 7.5699 | 4.548 | 4.542 | 4.548 | 4.500 | 4.578 | 29,588,027 | 4.5422 | -0.92% |
| 2014-01-13 | 0 | 7.650 | 7.650 | 7.660 | 7.610 | 7.780 | 17,365,584 | 133,203,440 | 7.6705 | 4.590 | 4.590 | 4.596 | 4.566 | 4.668 | 28,941,444 | 4.6025 | 0.13% |
| 2014-01-10 | 0 | 7.640 | 7.640 | 7.650 | 7.550 | 7.680 | 24,435,701 | 185,986,310 | 7.6113 | 4.584 | 4.584 | 4.590 | 4.530 | 4.608 | 40,724,485 | 4.5669 | -0.78% |
| 2014-01-09 | 0 | 7.700 | 7.690 | 7.710 | 7.650 | 7.880 | 24,301,862 | 188,079,572 | 7.7393 | 4.620 | 4.614 | 4.626 | 4.590 | 4.728 | 40,501,430 | 4.6438 | -1.91% |
| 2014-01-08 | 0 | 7.850 | 7.840 | 7.860 | 7.780 | 7.940 | 17,669,836 | 138,915,628 | 7.8617 | 4.710 | 4.704 | 4.716 | 4.668 | 4.764 | 29,448,510 | 4.7172 | 0.90% |
| 2014-01-07 | 0 | 7.780 | 7.770 | 7.790 | 7.630 | 7.860 | 19,051,600 | 148,446,770 | 7.7918 | 4.668 | 4.662 | 4.674 | 4.578 | 4.716 | 31,751,355 | 4.6753 | 1.04% |
| 2014-01-06 | 0 | 7.700 | 7.690 | 7.700 | 7.620 | 7.900 | 29,951,581 | 230,960,019 | 7.7111 | 4.620 | 4.614 | 4.620 | 4.572 | 4.740 | 49,917,239 | 4.6269 | -3.02% |
| 2014-01-03 | 0 | 7.940 | 7.930 | 7.950 | 7.840 | 8.060 | 34,792,000 | 275,157,420 | 7.9086 | 4.764 | 4.758 | 4.770 | 4.704 | 4.836 | 57,984,270 | 4.7454 | -2.93% |
| 2014-01-02 | 0 | 8.180 | 8.180 | 8.190 | 8.120 | 8.400 | 19,469,000 | 159,249,970 | 8.1797 | 4.908 | 4.908 | 4.914 | 4.872 | 5.040 | 32,446,992 | 4.9080 | -1.92% |
| 2013-12-31 | 0 | 8.340 | 8.340 | 8.370 | 8.230 | 8.380 | 9,046,000 | 75,371,964 | 8.3321 | 5.004 | 5.004 | 5.022 | 4.938 | 5.028 | 15,076,044 | 4.9995 | 1.34% |
| 2013-12-30 | 0 | 8.230 | 8.230 | 8.240 | 8.200 | 8.380 | 10,157,422 | 83,918,767 | 8.2618 | 4.938 | 4.938 | 4.944 | 4.920 | 5.028 | 16,928,337 | 4.9573 | -0.60% |
| 2013-12-27 | 0 | 8.280 | 8.260 | 8.270 | 8.260 | 8.400 | 12,529,450 | 104,294,204 | 8.3239 | 4.968 | 4.956 | 4.962 | 4.956 | 5.040 | 20,881,554 | 4.9946 | -0.72% |
| 2013-12-24 | 0 | 8.340 | 8.330 | 8.340 | 8.100 | 8.360 | 18,476,375 | 152,615,425 | 8.2600 | 5.004 | 4.998 | 5.004 | 4.860 | 5.016 | 30,792,686 | 4.9562 | 2.08% |
| 2013-12-23 | 0 | 8.170 | 8.180 | 8.190 | 8.130 | 8.400 | 18,960,201 | 156,392,523 | 8.2485 | 4.902 | 4.908 | 4.914 | 4.878 | 5.040 | 31,599,029 | 4.9493 | -0.49% |
| 2013-12-20 | 0 | 8.210 | 8.220 | 8.230 | 8.110 | 8.480 | 37,465,154 | 307,663,265 | 8.2120 | 4.926 | 4.932 | 4.938 | 4.866 | 5.088 | 62,439,343 | 4.9274 | -2.61% |
| 2013-12-19 | 0 | 8.430 | 8.430 | 8.440 | 8.280 | 8.800 | 51,986,920 | 441,711,364 | 8.4966 | 5.058 | 5.058 | 5.064 | 4.968 | 5.280 | 86,641,286 | 5.0982 | -2.99% |
| 2013-12-18 | 0 | 8.690 | 8.670 | 8.680 | 8.400 | 8.710 | 34,893,712 | 300,898,680 | 8.6233 | 5.214 | 5.202 | 5.208 | 5.040 | 5.226 | 58,153,783 | 5.1742 | 2.12% |
| 2013-12-17 | 0 | 8.510 | 8.510 | 8.520 | 8.380 | 8.530 | 31,292,964 | 264,787,393 | 8.4616 | 5.106 | 5.106 | 5.112 | 5.028 | 5.118 | 52,152,785 | 5.0771 | 2.16% |
| 2013-12-16 | 0 | 8.330 | 8.310 | 8.320 | 8.280 | 8.520 | 17,983,494 | 150,481,997 | 8.3678 | 4.998 | 4.986 | 4.992 | 4.968 | 5.112 | 29,971,251 | 5.0209 | -0.60% |
| 2013-12-13 | 0 | 8.380 | 8.360 | 8.380 | 8.150 | 8.500 | 30,655,133 | 256,362,661 | 8.3628 | 5.028 | 5.016 | 5.028 | 4.890 | 5.100 | 51,089,777 | 5.0179 | 0.60% |
| 2013-12-12 | 0 | 8.330 | 8.340 | 8.360 | 8.270 | 8.500 | 31,614,200 | 265,163,030 | 8.3875 | 4.998 | 5.004 | 5.016 | 4.962 | 5.100 | 52,688,156 | 5.0327 | 0.12% |
| 2013-12-11 | 0 | 8.320 | 8.330 | 8.350 | 8.300 | 8.600 | 42,316,000 | 354,909,428 | 8.3871 | 4.992 | 4.998 | 5.010 | 4.980 | 5.160 | 70,523,752 | 5.0325 | -3.59% |
| 2013-12-10 | 0 | 8.630 | 8.620 | 8.630 | 8.510 | 8.880 | 38,438,209 | 332,542,229 | 8.6513 | 5.178 | 5.172 | 5.178 | 5.106 | 5.328 | 64,061,034 | 5.1910 | -2.60% |
| 2013-12-09 | 0 | 8.860 | 8.840 | 8.850 | 8.840 | 9.140 | 31,153,708 | 278,962,877 | 8.9544 | 5.316 | 5.304 | 5.310 | 5.304 | 5.484 | 51,920,701 | 5.3729 | -1.12% |
| 2013-12-06 | 0 | 8.960 | 8.970 | 8.980 | 8.940 | 9.020 | 31,041,148 | 278,624,935 | 8.9760 | 5.376 | 5.382 | 5.388 | 5.364 | 5.412 | 51,733,109 | 5.3858 | -0.55% |
| 2013-12-05 | 0 | 9.010 | 9.010 | 9.020 | 8.860 | 9.060 | 41,451,552 | 372,991,834 | 8.9983 | 5.406 | 5.406 | 5.412 | 5.316 | 5.436 | 69,083,065 | 5.3992 | 0.90% |
| 2013-12-04 | 0 | 8.930 | 8.920 | 8.930 | 8.800 | 9.050 | 50,285,968 | 449,890,284 | 8.9466 | 5.358 | 5.352 | 5.358 | 5.280 | 5.430 | 83,806,483 | 5.3682 | -0.67% |
| 2013-12-03 | 0 | 8.990 | 8.980 | 9.000 | 8.600 | 9.020 | 72,534,104 | 644,143,718 | 8.8806 | 5.394 | 5.388 | 5.400 | 5.160 | 5.412 | 120,885,178 | 5.3286 | 3.45% |
| 2013-12-02 | 0 | 8.690 | 8.690 | 8.700 | 8.610 | 8.850 | 32,121,780 | 279,821,155 | 8.7113 | 5.214 | 5.214 | 5.220 | 5.166 | 5.310 | 53,534,088 | 5.2270 | 0.23% |
| 2013-11-29 | 0 | 8.670 | 8.660 | 8.670 | 8.600 | 8.740 | 19,228,159 | 166,672,189 | 8.6681 | 5.202 | 5.196 | 5.202 | 5.160 | 5.244 | 32,045,607 | 5.2011 | -0.12% |
| 2013-11-28 | 0 | 8.680 | 8.660 | 8.670 | 8.600 | 9.000 | 60,880,484 | 535,539,782 | 8.7966 | 5.208 | 5.196 | 5.202 | 5.160 | 5.400 | 101,463,280 | 5.2782 | -0.69% |
| 2013-11-27 | 0 | 8.740 | 8.730 | 8.740 | 8.450 | 8.800 | 76,213,040 | 664,934,078 | 8.7247 | 5.244 | 5.238 | 5.244 | 5.070 | 5.280 | 127,016,484 | 5.2350 | 3.19% |
| 2013-11-26 | 0 | 8.470 | 8.460 | 8.480 | 8.430 | 8.640 | 51,592,878 | 440,118,951 | 8.5306 | 5.082 | 5.076 | 5.088 | 5.058 | 5.184 | 85,984,577 | 5.1186 | -2.42% |
| 2013-11-25 | 0 | 8.680 | 8.660 | 8.670 | 8.350 | 8.700 | 92,462,440 | 791,917,579 | 8.5647 | 5.208 | 5.196 | 5.202 | 5.010 | 5.220 | 154,097,698 | 5.1391 | 4.45% |
| 2013-11-22 | 0 | 8.310 | 8.300 | 8.310 | 8.250 | 8.480 | 47,767,305 | 399,163,096 | 8.3564 | 4.986 | 4.980 | 4.986 | 4.950 | 5.088 | 79,608,885 | 5.0141 | 1.09% |
| 2013-11-21 | 0 | 8.220 | 8.220 | 8.230 | 8.160 | 8.350 | 53,319,581 | 439,352,680 | 8.2400 | 4.932 | 4.932 | 4.938 | 4.896 | 5.010 | 88,862,296 | 4.9442 | -2.03% |
| 2013-11-20 | 0 | 8.390 | 8.390 | 8.400 | 8.090 | 8.430 | 84,168,518 | 694,555,757 | 8.2520 | 5.034 | 5.034 | 5.040 | 4.854 | 5.058 | 140,275,066 | 4.9514 | 3.58% |
| 2013-11-19 | 0 | 8.100 | 8.100 | 8.110 | 7.920 | 8.160 | 123,818,174 | 999,077,658 | 8.0689 | 4.860 | 4.860 | 4.866 | 4.752 | 4.896 | 206,355,096 | 4.8415 | 0.75% |
| 2013-11-18 | 0 | 8.040 | 8.030 | 8.040 | 7.720 | 8.140 | 122,015,910 | 964,141,161 | 7.9018 | 4.824 | 4.818 | 4.824 | 4.632 | 4.884 | 203,351,446 | 4.7413 | 5.79% |
| 2013-11-15 | 0 | 7.600 | 7.600 | 7.610 | 7.490 | 7.650 | 20,577,942 | 156,339,359 | 7.5974 | 4.560 | 4.560 | 4.566 | 4.494 | 4.590 | 34,295,153 | 4.5586 | 2.01% |
| 2013-11-14 | 0 | 7.450 | 7.430 | 7.440 | 7.400 | 7.490 | 11,059,184 | 82,403,953 | 7.4512 | 4.470 | 4.458 | 4.464 | 4.440 | 4.494 | 18,431,212 | 4.4709 | 1.22% |
| 2013-11-13 | 0 | 7.360 | 7.360 | 7.370 | 7.340 | 7.450 | 20,931,617 | 154,584,881 | 7.3852 | 4.416 | 4.416 | 4.422 | 4.404 | 4.470 | 34,884,587 | 4.4313 | -1.87% |
| 2013-11-12 | 0 | 7.500 | 7.490 | 7.500 | 7.450 | 7.600 | 11,306,199 | 85,085,823 | 7.5256 | 4.500 | 4.494 | 4.500 | 4.470 | 4.560 | 18,842,886 | 4.5155 | -1.06% |
| 2013-11-11 | 0 | 7.580 | 7.580 | 7.590 | 7.370 | 7.660 | 19,237,580 | 145,140,250 | 7.5446 | 4.548 | 4.548 | 4.554 | 4.422 | 4.596 | 32,061,308 | 4.5270 | 1.74% |
| 2013-11-08 | 0 | 7.450 | 7.450 | 7.470 | 7.360 | 7.480 | 23,693,581 | 175,819,477 | 7.4206 | 4.470 | 4.470 | 4.482 | 4.416 | 4.488 | 39,487,670 | 4.4525 | -0.53% |
| 2013-11-07 | 0 | 7.490 | 7.480 | 7.490 | 7.470 | 7.670 | 23,983,586 | 180,477,413 | 7.5250 | 4.494 | 4.488 | 4.494 | 4.482 | 4.602 | 39,970,992 | 4.5152 | -1.96% |
| 2013-11-06 | 0 | 7.640 | 7.620 | 7.640 | 7.600 | 7.710 | 21,101,599 | 161,417,568 | 7.6495 | 4.584 | 4.572 | 4.584 | 4.560 | 4.626 | 35,167,878 | 4.5899 | -0.78% |
| 2013-11-05 | 0 | 7.700 | 7.690 | 7.720 | 7.610 | 7.790 | 26,358,528 | 202,165,325 | 7.6698 | 4.620 | 4.614 | 4.632 | 4.566 | 4.674 | 43,929,065 | 4.6021 | -0.65% |
| 2013-11-04 | 0 | 7.750 | 7.740 | 7.760 | 7.670 | 7.790 | 25,393,000 | 195,674,762 | 7.7059 | 4.650 | 4.644 | 4.656 | 4.602 | 4.674 | 42,319,918 | 4.6237 | 0.26% |
| 2013-11-01 | 0 | 7.730 | 7.720 | 7.730 | 7.700 | 7.900 | 78,921,520 | 614,703,299 | 7.7888 | 4.638 | 4.632 | 4.638 | 4.620 | 4.740 | 131,530,431 | 4.6735 | 1.98% |
| 2013-10-31 | 0 | 7.580 | 7.570 | 7.580 | 7.340 | 7.650 | 52,279,515 | 395,004,105 | 7.5556 | 4.548 | 4.542 | 4.548 | 4.404 | 4.590 | 87,128,924 | 4.5336 | 2.43% |
| 2013-10-30 | 0 | 7.400 | 7.370 | 7.400 | 7.260 | 7.420 | 43,371,749 | 318,124,649 | 7.3348 | 4.440 | 4.422 | 4.440 | 4.356 | 4.452 | 72,283,261 | 4.4011 | 1.51% |
| 2013-10-29 | 0 | 7.290 | 7.280 | 7.290 | 7.250 | 7.450 | 39,579,741 | 290,059,006 | 7.3285 | 4.374 | 4.368 | 4.374 | 4.350 | 4.470 | 65,963,509 | 4.3973 | 0.00% |
| 2013-10-28 | 0 | 7.290 | 7.270 | 7.280 | 7.220 | 7.340 | 18,542,651 | 135,096,724 | 7.2857 | 4.374 | 4.362 | 4.368 | 4.332 | 4.404 | 30,903,141 | 4.3716 | 0.97% |
| 2013-10-25 | 0 | 7.220 | 7.220 | 7.230 | 7.210 | 7.430 | 39,786,901 | 290,659,665 | 7.3054 | 4.332 | 4.332 | 4.338 | 4.326 | 4.458 | 66,308,761 | 4.3834 | -2.70% |
| 2013-10-24 | 0 | 7.420 | 7.410 | 7.420 | 7.380 | 7.550 | 20,113,000 | 149,683,181 | 7.4421 | 4.452 | 4.446 | 4.452 | 4.428 | 4.530 | 33,520,281 | 4.4655 | -0.93% |
| 2013-10-23 | 0 | 7.490 | 7.490 | 7.500 | 7.470 | 7.770 | 34,702,000 | 263,419,050 | 7.5909 | 4.494 | 4.494 | 4.500 | 4.482 | 4.662 | 57,834,277 | 4.5547 | -2.47% |
| 2013-10-22 | 0 | 7.680 | 7.660 | 7.680 | 7.610 | 7.720 | 13,846,000 | 106,156,329 | 7.6669 | 4.608 | 4.596 | 4.608 | 4.566 | 4.632 | 23,075,713 | 4.6003 | -0.13% |
| 2013-10-21 | 0 | 7.690 | 7.680 | 7.690 | 7.660 | 7.770 | 15,611,000 | 120,645,900 | 7.7283 | 4.614 | 4.608 | 4.614 | 4.596 | 4.662 | 26,017,258 | 4.6371 | -0.26% |
| 2013-10-18 | 0 | 7.710 | 7.700 | 7.720 | 7.650 | 7.800 | 19,002,335 | 146,265,109 | 7.6972 | 4.626 | 4.620 | 4.632 | 4.590 | 4.680 | 31,669,250 | 4.6185 | 0.00% |
| 2013-10-17 | 0 | 7.710 | 7.700 | 7.710 | 7.680 | 7.900 | 36,101,900 | 281,334,306 | 7.7928 | 4.626 | 4.620 | 4.626 | 4.608 | 4.740 | 60,167,347 | 4.6759 | -0.39% |
| 2013-10-16 | 0 | 7.740 | 7.730 | 7.740 | 7.700 | 7.800 | 16,890,400 | 130,856,638 | 7.7474 | 4.644 | 4.638 | 4.644 | 4.620 | 4.680 | 28,149,503 | 4.6486 | -1.02% |
| 2013-10-15 | 0 | 7.820 | 7.810 | 7.820 | 7.690 | 7.950 | 21,418,739 | 167,300,508 | 7.8109 | 4.692 | 4.686 | 4.692 | 4.614 | 4.770 | 35,696,423 | 4.6868 | 0.00% |
| 2013-10-11 | 0 | 7.820 | 7.820 | 7.830 | 7.790 | 7.880 | 27,312,155 | 213,590,049 | 7.8203 | 4.692 | 4.692 | 4.698 | 4.674 | 4.728 | 45,518,377 | 4.6924 | 1.16% |
| 2013-10-10 | 0 | 7.730 | 7.730 | 7.740 | 7.620 | 7.830 | 15,383,473 | 118,642,647 | 7.7123 | 4.638 | 4.638 | 4.644 | 4.572 | 4.698 | 25,638,062 | 4.6276 | -0.39% |
| 2013-10-09 | 0 | 7.760 | 7.760 | 7.770 | 7.520 | 7.830 | 30,590,000 | 236,019,580 | 7.7156 | 4.656 | 4.656 | 4.662 | 4.512 | 4.698 | 50,981,226 | 4.6295 | 1.70% |
| 2013-10-08 | 0 | 7.630 | 7.620 | 7.630 | 7.520 | 7.680 | 17,279,205 | 131,477,144 | 7.6090 | 4.578 | 4.572 | 4.578 | 4.512 | 4.608 | 28,797,485 | 4.5656 | 0.93% |
| 2013-10-07 | 0 | 7.560 | 7.550 | 7.560 | 7.530 | 7.700 | 16,368,000 | 123,950,780 | 7.5728 | 4.536 | 4.530 | 4.536 | 4.518 | 4.620 | 27,278,873 | 4.5438 | -1.43% |
| 2013-10-04 | 0 | 7.670 | 7.670 | 7.680 | 7.500 | 7.680 | 14,096,000 | 107,446,938 | 7.6225 | 4.602 | 4.602 | 4.608 | 4.500 | 4.608 | 23,492,362 | 4.5737 | 0.79% |
| 2013-10-03 | 0 | 7.610 | 7.600 | 7.610 | 7.500 | 7.640 | 12,698,142 | 96,356,060 | 7.5882 | 4.566 | 4.560 | 4.566 | 4.500 | 4.584 | 21,162,695 | 4.5531 | 2.15% |
| 2013-10-02 | 0 | 7.450 | 7.440 | 7.450 | 7.400 | 7.550 | 20,059,554 | 149,860,113 | 7.4708 | 4.470 | 4.464 | 4.470 | 4.440 | 4.530 | 33,431,208 | 4.4826 | 0.00% |
| 2013-09-30 | 0 | 7.450 | 7.440 | 7.450 | 7.410 | 7.550 | 26,808,175 | 199,867,824 | 7.4555 | 4.470 | 4.464 | 4.470 | 4.446 | 4.530 | 44,678,445 | 4.4735 | -1.72% |
| 2013-09-27 | 0 | 7.580 | 7.570 | 7.580 | 7.550 | 7.710 | 21,605,413 | 164,338,888 | 7.6064 | 4.548 | 4.542 | 4.548 | 4.530 | 4.626 | 36,007,534 | 4.5640 | -0.66% |
| 2013-09-26 | 0 | 7.630 | 7.620 | 7.630 | 7.520 | 7.750 | 23,065,365 | 176,284,614 | 7.6428 | 4.578 | 4.572 | 4.578 | 4.512 | 4.650 | 38,440,686 | 4.5859 | 0.26% |
| 2013-09-25 | 0 | 7.610 | 7.600 | 7.610 | 7.600 | 7.770 | 18,882,000 | 144,690,918 | 7.6629 | 4.566 | 4.560 | 4.566 | 4.560 | 4.662 | 31,468,700 | 4.5979 | -0.91% |
| 2013-09-24 | 0 | 7.680 | 7.670 | 7.680 | 7.590 | 7.850 | 29,860,380 | 229,334,898 | 7.6802 | 4.608 | 4.602 | 4.608 | 4.554 | 4.710 | 49,765,243 | 4.6083 | -1.29% |
| 2013-09-23 | 0 | 7.780 | 7.780 | 7.790 | 7.750 | 7.900 | 14,719,160 | 114,768,889 | 7.7972 | 4.668 | 4.668 | 4.674 | 4.650 | 4.740 | 24,530,920 | 4.6785 | -0.89% |
| 2013-09-19 | 0 | 7.850 | 7.840 | 7.850 | 7.820 | 8.000 | 34,001,598 | 268,788,071 | 7.9052 | 4.710 | 4.704 | 4.710 | 4.692 | 4.800 | 56,666,988 | 4.7433 | 0.90% |
| 2013-09-18 | 0 | 7.780 | 7.770 | 7.790 | 7.710 | 7.820 | 13,102,598 | 101,803,788 | 7.7697 | 4.668 | 4.662 | 4.674 | 4.626 | 4.692 | 21,836,761 | 4.6620 | 0.26% |
| 2013-09-17 | 0 | 7.760 | 7.750 | 7.760 | 7.700 | 7.930 | 32,276,308 | 251,497,364 | 7.7920 | 4.656 | 4.650 | 4.656 | 4.620 | 4.758 | 53,791,624 | 4.6754 | -2.27% |
| 2013-09-16 | 0 | 7.940 | 7.930 | 7.940 | 7.830 | 8.050 | 33,145,000 | 262,665,640 | 7.9247 | 4.764 | 4.758 | 4.764 | 4.698 | 4.830 | 55,239,384 | 4.7550 | 1.15% |
| 2013-09-13 | 0 | 7.850 | 7.840 | 7.850 | 7.720 | 7.980 | 44,020,131 | 343,813,030 | 7.8104 | 4.710 | 4.704 | 4.710 | 4.632 | 4.788 | 73,363,853 | 4.6864 | -1.75% |
| 2013-09-12 | 0 | 7.990 | 7.990 | 8.000 | 7.750 | 8.070 | 77,184,875 | 615,383,372 | 7.9728 | 4.794 | 4.794 | 4.800 | 4.650 | 4.842 | 128,636,142 | 4.7839 | 3.63% |
| 2013-09-11 | 0 | 7.710 | 7.710 | 7.730 | 7.680 | 7.990 | 58,866,545 | 457,599,520 | 7.7735 | 4.626 | 4.626 | 4.638 | 4.608 | 4.794 | 98,106,854 | 4.6643 | -2.41% |
| 2013-09-10 | 0 | 7.900 | 7.890 | 7.910 | 7.710 | 7.900 | 67,441,640 | 529,259,343 | 7.8477 | 4.740 | 4.734 | 4.746 | 4.626 | 4.740 | 112,398,088 | 4.7088 | 3.13% |
| 2013-09-09 | 0 | 7.660 | 7.640 | 7.650 | 7.500 | 7.700 | 48,411,351 | 369,240,744 | 7.6272 | 4.596 | 4.584 | 4.590 | 4.500 | 4.620 | 80,682,251 | 4.5765 | 2.68% |
| 2013-09-06 | 0 | 7.460 | 7.440 | 7.460 | 7.400 | 7.500 | 22,125,387 | 165,315,529 | 7.4718 | 4.476 | 4.464 | 4.476 | 4.440 | 4.500 | 36,874,121 | 4.4832 | -0.27% |
| 2013-09-05 | 0 | 7.480 | 7.470 | 7.480 | 7.440 | 7.540 | 37,190,317 | 278,394,485 | 7.4857 | 4.488 | 4.482 | 4.488 | 4.464 | 4.524 | 61,981,300 | 4.4916 | 1.08% |
| 2013-09-04 | 0 | 7.400 | 7.410 | 7.420 | 7.360 | 7.490 | 25,250,460 | 187,461,577 | 7.4241 | 4.440 | 4.446 | 4.452 | 4.416 | 4.494 | 42,082,361 | 4.4546 | -1.33% |
| 2013-09-03 | 0 | 7.500 | 7.500 | 7.510 | 7.350 | 7.550 | 49,620,741 | 370,713,292 | 7.4709 | 4.500 | 4.500 | 4.506 | 4.410 | 4.530 | 82,697,817 | 4.4827 | 2.74% |
| 2013-09-02 | 0 | 7.300 | 7.290 | 7.300 | 7.230 | 7.380 | 30,833,621 | 224,569,690 | 7.2833 | 4.380 | 4.374 | 4.380 | 4.338 | 4.428 | 51,387,245 | 4.3701 | 2.38% |
| 2013-08-30 | 0 | 7.130 | 7.110 | 7.130 | 7.010 | 7.190 | 21,518,415 | 153,042,121 | 7.1121 | 4.278 | 4.266 | 4.278 | 4.206 | 4.314 | 35,862,543 | 4.2675 | -0.70% |
| 2013-08-29 | 0 | 7.180 | 7.170 | 7.180 | 7.070 | 7.190 | 31,230,040 | 222,861,415 | 7.1361 | 4.308 | 4.302 | 4.308 | 4.242 | 4.314 | 52,047,916 | 4.2819 | 2.13% |
| 2013-08-28 | 0 | 7.030 | 7.020 | 7.030 | 7.000 | 7.130 | 40,688,493 | 286,595,180 | 7.0436 | 4.218 | 4.212 | 4.218 | 4.200 | 4.278 | 67,811,353 | 4.2264 | -1.82% |
| 2013-08-27 | 0 | 7.160 | 7.150 | 7.160 | 7.070 | 7.270 | 43,469,724 | 311,745,218 | 7.1715 | 4.296 | 4.290 | 4.296 | 4.242 | 4.362 | 72,446,546 | 4.3031 | -0.42% |
| 2013-08-26 | 0 | 7.190 | 7.190 | 7.200 | 7.170 | 7.470 | 120,543,588 | 874,555,710 | 7.2551 | 4.314 | 4.314 | 4.320 | 4.302 | 4.482 | 200,897,678 | 4.3532 | -5.64% |
| 2013-08-23 | 0 | 7.620 | 7.600 | 7.610 | 7.500 | 7.840 | 38,728,004 | 296,645,010 | 7.6597 | 4.572 | 4.560 | 4.566 | 4.500 | 4.704 | 64,544,006 | 4.5960 | -0.39% |
| 2013-08-22 | 0 | 7.650 | 7.630 | 7.660 | 7.430 | 7.680 | 32,968,434 | 249,472,008 | 7.5670 | 4.590 | 4.578 | 4.596 | 4.458 | 4.608 | 54,945,119 | 4.5404 | 0.39% |
| 2013-08-21 | 0 | 7.620 | 7.620 | 7.630 | 7.340 | 7.650 | 40,621,462 | 304,253,611 | 7.4900 | 4.572 | 4.572 | 4.578 | 4.404 | 4.590 | 67,699,639 | 4.4942 | 0.40% |
| 2013-08-20 | 0 | 7.590 | 7.580 | 7.590 | 7.510 | 7.920 | 51,716,128 | 397,158,471 | 7.6796 | 4.554 | 4.548 | 4.554 | 4.506 | 4.752 | 86,189,985 | 4.6079 | -2.82% |
| 2013-08-19 | 0 | 7.810 | 7.800 | 7.810 | 7.740 | 7.960 | 24,560,180 | 193,510,076 | 7.8790 | 4.686 | 4.680 | 4.686 | 4.644 | 4.776 | 40,931,942 | 4.7276 | -0.38% |
| 2013-08-16 | 0 | 7.840 | 7.840 | 7.850 | 7.590 | 7.980 | 77,411,506 | 601,581,682 | 7.7712 | 4.704 | 4.704 | 4.710 | 4.554 | 4.788 | 129,013,845 | 4.6629 | 0.00% |
| 2013-08-15 | 0 | 7.840 | 7.840 | 7.850 | 7.810 | 8.080 | 72,214,932 | 572,933,680 | 7.9337 | 4.704 | 4.704 | 4.710 | 4.686 | 4.848 | 120,353,246 | 4.7604 | 0.26% |
| 2013-08-13 | 0 | 7.820 | 7.810 | 7.820 | 7.610 | 7.950 | 77,761,854 | 607,314,630 | 7.8099 | 4.692 | 4.686 | 4.692 | 4.566 | 4.770 | 129,597,734 | 4.6862 | 1.43% |
| 2013-08-12 | 0 | 7.710 | 7.710 | 7.720 | 7.280 | 7.720 | 114,006,048 | 865,509,319 | 7.5918 | 4.626 | 4.626 | 4.632 | 4.368 | 4.632 | 190,002,228 | 4.5553 | 6.20% |
| 2013-08-09 | 0 | 7.260 | 7.260 | 7.270 | 7.120 | 7.270 | 23,443,731 | 168,646,049 | 7.1937 | 4.356 | 4.356 | 4.362 | 4.272 | 4.362 | 39,071,270 | 4.3164 | 1.97% |
| 2013-08-08 | 0 | 7.120 | 7.110 | 7.130 | 7.080 | 7.230 | 22,598,459 | 161,101,081 | 7.1289 | 4.272 | 4.266 | 4.278 | 4.248 | 4.338 | 37,662,542 | 4.2775 | 0.00% |
| 2013-08-07 | 0 | 7.120 | 7.110 | 7.120 | 7.100 | 7.340 | 33,025,116 | 237,280,047 | 7.1848 | 4.272 | 4.266 | 4.272 | 4.260 | 4.404 | 55,039,585 | 4.3111 | -1.93% |
| 2013-08-06 | 0 | 7.260 | 7.250 | 7.260 | 7.060 | 7.300 | 26,297,691 | 188,970,485 | 7.1858 | 4.356 | 4.350 | 4.356 | 4.236 | 4.380 | 43,827,674 | 4.3117 | -0.82% |
| 2013-08-05 | 0 | 7.320 | 7.310 | 7.320 | 7.220 | 7.430 | 21,549,728 | 158,447,137 | 7.3526 | 4.392 | 4.386 | 4.392 | 4.332 | 4.458 | 35,914,729 | 4.4118 | 1.39% |
| 2013-08-02 | 0 | 7.220 | 7.200 | 7.220 | 7.190 | 7.450 | 29,667,347 | 216,756,271 | 7.3062 | 4.332 | 4.320 | 4.332 | 4.314 | 4.470 | 49,443,535 | 4.3839 | -1.23% |
| 2013-08-01 | 0 | 7.310 | 7.300 | 7.310 | 7.100 | 7.320 | 35,826,160 | 258,043,337 | 7.2027 | 4.386 | 4.380 | 4.386 | 4.260 | 4.392 | 59,707,799 | 4.3218 | 4.43% |
| 2013-07-31 | 0 | 7.000 | 7.000 | 7.010 | 7.000 | 7.240 | 28,244,772 | 200,802,454 | 7.1094 | 4.200 | 4.200 | 4.206 | 4.200 | 4.344 | 47,072,675 | 4.2658 | -1.27% |
| 2013-07-30 | 0 | 7.090 | 7.090 | 7.100 | 6.920 | 7.200 | 40,084,000 | 282,670,256 | 7.0519 | 4.254 | 4.254 | 4.260 | 4.152 | 4.320 | 66,803,906 | 4.2313 | -1.39% |
| 2013-07-29 | 0 | 7.190 | 7.180 | 7.210 | 7.100 | 7.360 | 45,716,082 | 328,373,506 | 7.1829 | 4.314 | 4.308 | 4.326 | 4.260 | 4.416 | 76,190,321 | 4.3099 | -3.10% |
| 2013-07-26 | 0 | 7.420 | 7.410 | 7.430 | 7.320 | 7.690 | 59,193,000 | 444,936,212 | 7.5167 | 4.452 | 4.446 | 4.458 | 4.392 | 4.614 | 98,650,923 | 4.5102 | -0.54% |
| 2013-07-25 | 0 | 7.460 | 7.460 | 7.470 | 7.140 | 7.480 | 82,876,345 | 613,604,768 | 7.4039 | 4.476 | 4.476 | 4.482 | 4.284 | 4.488 | 138,121,534 | 4.4425 | 4.19% |
| 2013-07-24 | 0 | 7.160 | 7.150 | 7.160 | 7.000 | 7.180 | 36,980,400 | 262,561,204 | 7.1000 | 4.296 | 4.290 | 4.296 | 4.200 | 4.308 | 61,631,453 | 4.2602 | 0.99% |
| 2013-07-23 | 0 | 7.090 | 7.080 | 7.090 | 6.850 | 7.090 | 56,817,542 | 396,904,740 | 6.9856 | 4.254 | 4.248 | 4.254 | 4.110 | 4.254 | 94,691,990 | 4.1915 | 4.11% |
| 2013-07-22 | 0 | 6.810 | 6.810 | 6.820 | 6.690 | 6.920 | 20,951,000 | 142,290,340 | 6.7916 | 4.086 | 4.086 | 4.092 | 4.014 | 4.152 | 34,916,890 | 4.0751 | -0.15% |
| 2013-07-19 | 0 | 6.820 | 6.810 | 6.820 | 6.760 | 6.920 | 31,474,000 | 215,239,508 | 6.8386 | 4.092 | 4.086 | 4.092 | 4.056 | 4.152 | 52,454,499 | 4.1034 | -0.15% |
| 2013-07-18 | 0 | 6.830 | 6.830 | 6.840 | 6.780 | 6.930 | 29,799,300 | 203,472,138 | 6.8281 | 4.098 | 4.098 | 4.104 | 4.068 | 4.158 | 49,663,448 | 4.0970 | -1.44% |
| 2013-07-17 | 0 | 6.930 | 6.920 | 6.930 | 6.730 | 7.050 | 53,789,212 | 373,165,162 | 6.9375 | 4.158 | 4.152 | 4.158 | 4.038 | 4.230 | 89,644,982 | 4.1627 | 3.59% |
| 2013-07-16 | 0 | 6.690 | 6.680 | 6.690 | 6.680 | 7.010 | 54,070,036 | 366,254,429 | 6.7737 | 4.014 | 4.008 | 4.014 | 4.008 | 4.206 | 90,113,003 | 4.0644 | -4.02% |
| 2013-07-15 | 0 | 6.970 | 6.960 | 6.970 | 6.910 | 7.120 | 54,338,007 | 381,104,245 | 7.0136 | 4.182 | 4.176 | 4.182 | 4.146 | 4.272 | 90,559,603 | 4.2083 | 1.16% |
| 2013-07-12 | 0 | 6.890 | 6.890 | 6.900 | 6.780 | 7.100 | 77,994,284 | 539,882,871 | 6.9221 | 4.134 | 4.134 | 4.140 | 4.068 | 4.260 | 129,985,102 | 4.1534 | 1.92% |
| 2013-07-11 | 0 | 6.760 | 6.760 | 6.780 | 6.480 | 6.800 | 72,718,245 | 483,768,847 | 6.6526 | 4.056 | 4.056 | 4.068 | 3.888 | 4.080 | 121,192,067 | 3.9918 | 6.12% |
| 2013-07-10 | 0 | 6.370 | 6.360 | 6.390 | 6.140 | 6.390 | 38,054,282 | 239,074,948 | 6.2825 | 3.822 | 3.816 | 3.834 | 3.684 | 3.834 | 63,421,182 | 3.7696 | 2.91% |
| 2013-07-09 | 0 | 6.190 | 6.190 | 6.200 | 6.070 | 6.350 | 47,131,500 | 291,736,409 | 6.1898 | 3.714 | 3.714 | 3.720 | 3.642 | 3.810 | 78,549,254 | 3.7141 | -1.90% |
| 2013-07-08 | 0 | 6.310 | 6.310 | 6.320 | 6.250 | 6.480 | 59,738,809 | 377,678,160 | 6.3222 | 3.786 | 3.786 | 3.792 | 3.750 | 3.888 | 99,560,567 | 3.7935 | -4.54% |
| 2013-07-05 | 0 | 6.610 | 6.610 | 6.620 | 6.360 | 6.750 | 70,513,087 | 463,664,378 | 6.5756 | 3.966 | 3.966 | 3.972 | 3.816 | 4.050 | 117,516,955 | 3.9455 | 5.76% |
| 2013-07-04 | 0 | 6.250 | 6.240 | 6.250 | 6.240 | 6.420 | 58,199,570 | 367,664,094 | 6.3173 | 3.750 | 3.744 | 3.750 | 3.744 | 3.852 | 96,995,275 | 3.7905 | -0.16% |
| 2013-07-03 | 0 | 6.260 | 6.250 | 6.260 | 6.240 | 6.630 | 59,153,233 | 377,902,322 | 6.3885 | 3.756 | 3.750 | 3.756 | 3.744 | 3.978 | 98,584,648 | 3.8333 | -5.58% |
| 2013-07-02 | 0 | 6.630 | 6.620 | 6.630 | 6.560 | 7.020 | 59,803,383 | 397,808,611 | 6.6519 | 3.978 | 3.972 | 3.978 | 3.936 | 4.212 | 99,668,186 | 3.9913 | -4.60% |
| 2013-06-28 | 0 | 6.950 | 6.940 | 6.960 | 6.900 | 7.080 | 38,441,995 | 268,125,733 | 6.9748 | 4.170 | 4.164 | 4.176 | 4.140 | 4.248 | 64,067,344 | 4.1851 | 0.43% |
| 2013-06-27 | 0 | 6.920 | 6.900 | 6.910 | 6.860 | 7.200 | 47,519,528 | 334,533,873 | 7.0399 | 4.152 | 4.140 | 4.146 | 4.116 | 4.320 | 79,195,941 | 4.2241 | -0.14% |
| 2013-06-26 | 0 | 6.930 | 6.910 | 6.930 | 6.840 | 7.030 | 39,661,680 | 274,252,888 | 6.9148 | 4.158 | 4.146 | 4.158 | 4.104 | 4.218 | 66,100,068 | 4.1491 | 1.91% |
| 2013-06-25 | 0 | 6.800 | 6.790 | 6.810 | 6.400 | 6.940 | 74,923,928 | 503,085,312 | 6.7146 | 4.080 | 4.074 | 4.086 | 3.840 | 4.164 | 124,868,053 | 4.0289 | 1.04% |
| 2013-06-24 | 0 | 6.730 | 6.720 | 6.730 | 6.700 | 7.000 | 48,456,478 | 328,947,784 | 6.7885 | 4.038 | 4.032 | 4.038 | 4.020 | 4.200 | 80,757,459 | 4.0733 | -4.27% |
| 2013-06-21 | 0 | 7.030 | 7.010 | 7.030 | 6.700 | 7.140 | 66,408,188 | 464,058,076 | 6.9880 | 4.218 | 4.206 | 4.218 | 4.020 | 4.284 | 110,675,740 | 4.1930 | 0.14% |
| 2013-06-20 | 0 | 7.020 | 7.010 | 7.030 | 7.000 | 7.120 | 55,076,005 | 388,017,555 | 7.0451 | 4.212 | 4.206 | 4.218 | 4.200 | 4.272 | 91,789,548 | 4.2273 | -1.96% |
| 2013-06-19 | 0 | 7.160 | 7.150 | 7.160 | 7.150 | 7.330 | 40,838,120 | 294,133,613 | 7.2024 | 4.296 | 4.290 | 4.296 | 4.290 | 4.398 | 68,060,721 | 4.3216 | -1.92% |
| 2013-06-18 | 0 | 7.300 | 7.300 | 7.310 | 7.200 | 7.400 | 46,618,248 | 339,353,613 | 7.2794 | 4.380 | 4.380 | 4.386 | 4.320 | 4.440 | 77,693,869 | 4.3678 | -0.95% |
| 2013-06-17 | 0 | 7.370 | 7.380 | 7.390 | 7.350 | 7.520 | 25,960,922 | 193,092,713 | 7.4378 | 4.422 | 4.428 | 4.434 | 4.410 | 4.512 | 43,266,415 | 4.4629 | 0.00% |
| 2013-06-14 | 0 | 7.370 | 7.360 | 7.390 | 7.320 | 7.610 | 37,410,306 | 277,454,125 | 7.4165 | 4.422 | 4.416 | 4.434 | 4.392 | 4.566 | 62,347,933 | 4.4501 | -1.47% |
| 2013-06-13 | 0 | 7.480 | 7.470 | 7.480 | 7.210 | 7.540 | 55,540,479 | 409,406,335 | 7.3713 | 4.488 | 4.482 | 4.488 | 4.326 | 4.524 | 92,563,640 | 4.4230 | -1.06% |
| 2013-06-11 | 0 | 7.560 | 7.560 | 7.570 | 7.490 | 7.790 | 63,380,795 | 478,618,363 | 7.5515 | 4.536 | 4.536 | 4.542 | 4.494 | 4.674 | 105,630,293 | 4.5311 | -3.20% |
| 2013-06-10 | 0 | 7.810 | 7.810 | 7.820 | 7.700 | 8.100 | 34,986,000 | 274,312,764 | 7.8406 | 4.686 | 4.686 | 4.692 | 4.620 | 4.860 | 58,307,590 | 4.7046 | -2.25% |
| 2013-06-07 | 0 | 7.990 | 7.980 | 8.000 | 7.850 | 8.120 | 23,942,069 | 190,426,358 | 7.9536 | 4.794 | 4.788 | 4.800 | 4.710 | 4.872 | 39,901,799 | 4.7724 | -0.13% |
| 2013-06-06 | 0 | 8.000 | 8.000 | 8.010 | 7.930 | 8.170 | 25,636,000 | 206,181,490 | 8.0427 | 4.800 | 4.800 | 4.806 | 4.758 | 4.902 | 42,724,901 | 4.8258 | -1.23% |
| 2013-06-05 | 0 | 8.100 | 8.090 | 8.100 | 7.750 | 8.120 | 53,475,039 | 426,477,403 | 7.9753 | 4.860 | 4.854 | 4.860 | 4.650 | 4.872 | 89,121,382 | 4.7854 | 2.92% |
| 2013-06-04 | 0 | 7.870 | 7.880 | 7.890 | 7.800 | 7.980 | 75,597,111 | 593,674,976 | 7.8531 | 4.722 | 4.728 | 4.734 | 4.680 | 4.788 | 125,989,978 | 4.7121 | -2.84% |
| 2013-06-03 | 0 | 8.100 | 8.100 | 8.110 | 8.100 | 8.340 | 32,663,619 | 265,938,089 | 8.1417 | 4.860 | 4.860 | 4.866 | 4.860 | 5.004 | 54,437,115 | 4.8852 | -2.17% |
| 2013-05-31 | 0 | 8.280 | 8.280 | 8.300 | 8.200 | 8.390 | 34,451,287 | 285,617,392 | 8.2905 | 4.968 | 4.968 | 4.980 | 4.920 | 5.034 | 57,416,439 | 4.9745 | 0.00% |
| 2013-05-30 | 0 | 8.280 | 8.270 | 8.280 | 8.200 | 8.590 | 49,504,123 | 411,831,607 | 8.3191 | 4.968 | 4.962 | 4.968 | 4.920 | 5.154 | 82,503,462 | 4.9917 | -2.70% |
| 2013-05-29 | 0 | 8.510 | 8.520 | 8.530 | 8.500 | 8.700 | 41,131,668 | 351,478,058 | 8.5452 | 5.106 | 5.112 | 5.118 | 5.100 | 5.220 | 68,549,947 | 5.1273 | -2.07% |
| 2013-05-28 | 0 | 8.690 | 8.670 | 8.680 | 8.500 | 8.720 | 53,250,979 | 458,382,407 | 8.6080 | 5.214 | 5.202 | 5.208 | 5.100 | 5.232 | 88,747,964 | 5.1650 | 1.57% |
| 2013-05-27 | 0 | 8.750 | 8.750 | 8.760 | 8.700 | 8.830 | 50,492,084 | 441,511,211 | 8.7442 | 5.134 | 5.134 | 5.140 | 5.104 | 5.181 | 86,059,171 | 5.1303 | -0.79% |
| 2013-05-24 | 0 | 8.820 | 8.800 | 8.820 | 8.750 | 9.080 | 82,316,435 | 728,942,642 | 8.8554 | 5.175 | 5.163 | 5.175 | 5.134 | 5.327 | 140,300,886 | 5.1956 | -2.22% |
| 2013-05-23 | 0 | 9.020 | 9.010 | 9.020 | 9.000 | 9.180 | 43,140,000 | 390,038,066 | 9.0412 | 5.292 | 5.286 | 5.292 | 5.280 | 5.386 | 73,528,211 | 5.3046 | -1.20% |
| 2013-05-22 | 0 | 9.130 | 9.120 | 9.130 | 9.100 | 9.280 | 22,200,324 | 203,719,526 | 9.1764 | 5.357 | 5.351 | 5.357 | 5.339 | 5.445 | 37,838,436 | 5.3839 | -0.65% |
| 2013-05-21 | 0 | 9.190 | 9.190 | 9.200 | 9.130 | 9.260 | 17,895,600 | 164,552,046 | 9.1951 | 5.392 | 5.392 | 5.398 | 5.357 | 5.433 | 30,501,425 | 5.3949 | -0.76% |
| 2013-05-20 | 0 | 9.260 | 9.260 | 9.270 | 9.090 | 9.270 | 38,156,600 | 350,303,196 | 9.1807 | 5.433 | 5.433 | 5.439 | 5.333 | 5.439 | 65,034,459 | 5.3864 | 1.87% |
| 2013-05-16 | 0 | 9.090 | 9.080 | 9.090 | 9.060 | 9.190 | 25,106,484 | 229,027,921 | 9.1223 | 5.333 | 5.327 | 5.333 | 5.316 | 5.392 | 42,791,721 | 5.3522 | -0.44% |
| 2013-05-15 | 0 | 9.130 | 9.130 | 9.140 | 9.100 | 9.300 | 25,781,530 | 236,732,370 | 9.1822 | 5.357 | 5.357 | 5.363 | 5.339 | 5.456 | 43,942,276 | 5.3873 | 0.44% |
| 2013-05-14 | 0 | 9.090 | 9.080 | 9.090 | 9.060 | 9.290 | 36,808,565 | 335,479,093 | 9.1142 | 5.333 | 5.327 | 5.333 | 5.316 | 5.451 | 62,736,856 | 5.3474 | -1.30% |
| 2013-05-13 | 0 | 9.210 | 9.210 | 9.220 | 9.200 | 9.380 | 34,185,376 | 317,248,836 | 9.2803 | 5.404 | 5.404 | 5.409 | 5.398 | 5.503 | 58,265,868 | 5.4448 | -2.13% |
| 2013-05-10 | 0 | 9.410 | 9.400 | 9.410 | 9.300 | 9.560 | 36,868,321 | 346,761,339 | 9.4054 | 5.521 | 5.515 | 5.521 | 5.456 | 5.609 | 62,838,704 | 5.5183 | -0.95% |
| 2013-05-09 | 0 | 9.500 | 9.490 | 9.500 | 9.360 | 9.640 | 32,707,989 | 309,533,715 | 9.4636 | 5.574 | 5.568 | 5.574 | 5.492 | 5.656 | 55,747,796 | 5.5524 | -0.21% |
| 2013-05-08 | 0 | 9.520 | 9.530 | 9.540 | 9.450 | 9.630 | 55,298,256 | 527,815,348 | 9.5449 | 5.586 | 5.591 | 5.597 | 5.544 | 5.650 | 94,250,854 | 5.6001 | 1.28% |
| 2013-05-07 | 0 | 9.400 | 9.390 | 9.400 | 9.020 | 9.430 | 66,577,930 | 618,883,990 | 9.2956 | 5.515 | 5.509 | 5.515 | 5.292 | 5.533 | 113,476,034 | 5.4539 | 3.52% |
| 2013-05-06 | 0 | 9.080 | 9.070 | 9.080 | 9.070 | 9.220 | 51,693,255 | 473,794,098 | 9.1655 | 5.327 | 5.321 | 5.327 | 5.321 | 5.409 | 88,106,458 | 5.3775 | 0.89% |
| 2013-05-03 | 0 | 9.000 | 8.990 | 9.000 | 8.980 | 9.220 | 55,338,948 | 501,805,203 | 9.0678 | 5.280 | 5.275 | 5.280 | 5.269 | 5.409 | 94,320,210 | 5.3202 | 0.33% |
| 2013-05-02 | 0 | 8.970 | 8.960 | 8.970 | 8.950 | 9.130 | 67,993,000 | 612,283,726 | 9.0051 | 5.263 | 5.257 | 5.263 | 5.251 | 5.357 | 115,887,892 | 5.2834 | -2.07% |
| 2013-04-30 | 0 | 9.160 | 9.150 | 9.170 | 9.100 | 9.400 | 57,226,048 | 525,201,297 | 9.1777 | 5.374 | 5.368 | 5.380 | 5.339 | 5.515 | 97,536,601 | 5.3847 | -1.61% |
| 2013-04-29 | 0 | 9.310 | 9.310 | 9.320 | 9.260 | 9.450 | 46,382,000 | 432,800,696 | 9.3312 | 5.462 | 5.462 | 5.468 | 5.433 | 5.544 | 79,053,906 | 5.4748 | -3.42% |
| 2013-04-26 | 0 | 9.640 | 9.640 | 9.650 | 9.600 | 9.810 | 31,589,111 | 305,710,797 | 9.6777 | 5.656 | 5.656 | 5.662 | 5.632 | 5.756 | 53,840,770 | 5.6781 | -0.72% |
| 2013-04-25 | 0 | 9.710 | 9.700 | 9.710 | 9.700 | 10.06 | 50,979,000 | 500,769,488 | 9.8231 | 5.697 | 5.691 | 5.697 | 5.691 | 5.902 | 86,889,075 | 5.7633 | -1.02% |
| 2013-04-24 | 0 | 9.810 | 9.800 | 9.810 | 9.770 | 9.920 | 27,702,000 | 272,703,460 | 9.8442 | 5.756 | 5.750 | 5.756 | 5.732 | 5.820 | 47,215,543 | 5.7757 | 1.45% |
| 2013-04-23 | 0 | 9.670 | 9.650 | 9.660 | 9.610 | 10.04 | 48,044,200 | 466,046,730 | 9.7004 | 5.674 | 5.662 | 5.668 | 5.638 | 5.891 | 81,886,975 | 5.6913 | -3.88% |
| 2013-04-22 | 0 | 10.06 | 10.04 | 10.06 | 9.980 | 10.34 | 55,795,654 | 565,147,142 | 10.129 | 5.902 | 5.891 | 5.902 | 5.855 | 6.067 | 95,098,624 | 5.9427 | 1.51% |
| 2013-04-19 | 0 | 9.910 | 9.890 | 9.900 | 9.380 | 9.940 | 57,692,035 | 558,733,555 | 9.6848 | 5.814 | 5.803 | 5.808 | 5.503 | 5.832 | 98,330,833 | 5.6822 | 6.22% |
| 2013-04-18 | 0 | 9.330 | 9.320 | 9.330 | 9.200 | 9.500 | 21,478,000 | 201,239,230 | 9.3696 | 5.474 | 5.468 | 5.474 | 5.398 | 5.574 | 36,607,300 | 5.4972 | -0.53% |
| 2013-04-17 | 0 | 9.380 | 9.380 | 9.390 | 9.300 | 9.560 | 37,299,058 | 352,532,867 | 9.4515 | 5.503 | 5.503 | 5.509 | 5.456 | 5.609 | 63,572,856 | 5.5453 | -0.53% |
| 2013-04-16 | 0 | 9.430 | 9.430 | 9.440 | 8.940 | 9.590 | 47,915,845 | 446,548,286 | 9.3194 | 5.533 | 5.533 | 5.539 | 5.245 | 5.627 | 81,668,205 | 5.4678 | 2.95% |
| 2013-04-15 | 0 | 9.160 | 9.150 | 9.160 | 9.090 | 9.420 | 50,413,595 | 462,794,854 | 9.1800 | 5.374 | 5.368 | 5.374 | 5.333 | 5.527 | 85,925,393 | 5.3860 | -3.48% |
| 2013-04-12 | 0 | 9.490 | 9.510 | 9.520 | 9.470 | 9.720 | 21,240,267 | 203,117,257 | 9.5628 | 5.568 | 5.580 | 5.586 | 5.556 | 5.703 | 36,202,106 | 5.6106 | -1.56% |
| 2013-04-11 | 0 | 9.640 | 9.640 | 9.650 | 9.610 | 9.880 | 38,270,210 | 372,853,104 | 9.7426 | 5.656 | 5.656 | 5.662 | 5.638 | 5.797 | 65,228,097 | 5.7161 | 0.52% |
| 2013-04-10 | 0 | 9.590 | 9.580 | 9.600 | 9.410 | 9.700 | 53,394,500 | 510,472,359 | 9.5604 | 5.627 | 5.621 | 5.632 | 5.521 | 5.691 | 91,006,075 | 5.6092 | 1.16% |
| 2013-04-09 | 0 | 9.480 | 9.490 | 9.500 | 9.060 | 9.520 | 70,277,446 | 660,006,988 | 9.3914 | 5.562 | 5.568 | 5.574 | 5.316 | 5.586 | 119,781,523 | 5.5101 | 5.80% |
| 2013-04-08 | 0 | 8.960 | 8.960 | 8.970 | 8.810 | 9.140 | 89,819,169 | 800,019,181 | 8.9070 | 5.257 | 5.257 | 5.263 | 5.169 | 5.363 | 153,088,615 | 5.2259 | -0.67% |
| 2013-04-05 | 0 | 9.020 | 9.000 | 9.010 | 8.940 | 9.510 | 88,186,144 | 798,404,038 | 9.0536 | 5.292 | 5.280 | 5.286 | 5.245 | 5.580 | 150,305,272 | 5.3119 | -5.05% |
| 2013-04-03 | 0 | 9.500 | 9.490 | 9.510 | 9.410 | 9.700 | 45,476,691 | 433,220,015 | 9.5262 | 5.574 | 5.568 | 5.580 | 5.521 | 5.691 | 77,510,889 | 5.5892 | -1.76% |
| 2013-04-02 | 0 | 9.670 | 9.670 | 9.690 | 9.620 | 10.08 | 32,533,236 | 318,968,751 | 9.8044 | 5.674 | 5.674 | 5.685 | 5.644 | 5.914 | 55,449,946 | 5.7524 | -1.02% |
| 2013-03-28 | 0 | 9.770 | 9.760 | 9.770 | 9.440 | 9.880 | 75,268,023 | 724,074,251 | 9.6199 | 5.732 | 5.726 | 5.732 | 5.539 | 5.797 | 128,287,508 | 5.6442 | -1.81% |
| 2013-03-27 | 0 | 9.950 | 9.950 | 9.960 | 9.900 | 10.26 | 63,960,278 | 642,150,755 | 10.040 | 5.838 | 5.838 | 5.844 | 5.808 | 6.020 | 109,014,484 | 5.8905 | -1.68% |
| 2013-03-26 | 0 | 10.12 | 10.12 | 10.14 | 10.04 | 10.20 | 48,711,928 | 493,590,254 | 10.133 | 5.938 | 5.938 | 5.949 | 5.891 | 5.984 | 83,025,057 | 5.9451 | -2.32% |
| 2013-03-25 | 0 | 10.36 | 10.34 | 10.36 | 10.24 | 10.76 | 71,431,105 | 743,667,967 | 10.411 | 6.078 | 6.067 | 6.078 | 6.008 | 6.313 | 121,747,830 | 6.1083 | -5.47% |
| 2013-03-22 | 0 | 10.96 | 10.94 | 11.00 | 10.72 | 11.06 | 21,285,293 | 232,442,169 | 10.920 | 6.430 | 6.419 | 6.454 | 6.290 | 6.489 | 36,278,848 | 6.4071 | 0.18% |
| 2013-03-21 | 0 | 10.94 | 10.90 | 10.96 | 10.80 | 11.20 | 35,760,000 | 393,138,720 | 10.994 | 6.419 | 6.395 | 6.430 | 6.337 | 6.571 | 60,949,672 | 6.4502 | 0.92% |
| 2013-03-20 | 0 | 10.84 | 10.84 | 10.88 | 10.40 | 10.94 | 36,316,830 | 391,509,235 | 10.780 | 6.360 | 6.360 | 6.383 | 6.102 | 6.419 | 61,898,738 | 6.3250 | 3.63% |
| 2013-03-19 | 0 | 10.46 | 10.44 | 10.50 | 10.22 | 10.60 | 39,954,063 | 416,505,091 | 10.425 | 6.137 | 6.125 | 6.160 | 5.996 | 6.219 | 68,098,071 | 6.1163 | 2.55% |
| 2013-03-18 | 0 | 10.20 | 10.18 | 10.20 | 9.960 | 10.52 | 102,236,876 | 1,035,170,707 | 10.125 | 5.984 | 5.973 | 5.984 | 5.844 | 6.172 | 174,253,469 | 5.9406 | -5.38% |
| 2013-03-15 | 0 | 10.78 | 10.76 | 10.78 | 10.78 | 11.68 | 94,350,911 | 1,047,040,396 | 11.097 | 6.325 | 6.313 | 6.325 | 6.325 | 6.853 | 160,812,558 | 6.5109 | -6.91% |
| 2013-03-14 | 0 | 11.58 | 11.58 | 11.60 | 11.18 | 11.62 | 44,295,843 | 504,380,968 | 11.387 | 6.794 | 6.794 | 6.806 | 6.559 | 6.818 | 75,498,241 | 6.6807 | 1.76% |
| 2013-03-13 | 0 | 11.38 | 11.36 | 11.38 | 11.30 | 11.90 | 41,466,232 | 476,759,141 | 11.498 | 6.677 | 6.665 | 6.677 | 6.630 | 6.982 | 70,675,426 | 6.7458 | -3.23% |
| 2013-03-12 | 0 | 11.76 | 11.76 | 11.78 | 11.70 | 12.10 | 26,844,554 | 318,164,212 | 11.852 | 6.900 | 6.900 | 6.911 | 6.865 | 7.099 | 45,754,104 | 6.9538 | -0.84% |
| 2013-03-11 | 0 | 11.86 | 11.86 | 11.90 | 11.80 | 12.22 | 24,918,264 | 298,894,428 | 11.995 | 6.958 | 6.958 | 6.982 | 6.923 | 7.170 | 42,470,918 | 7.0376 | -2.63% |
| 2013-03-08 | 0 | 12.18 | 12.18 | 12.20 | 12.14 | 12.38 | 26,256,102 | 321,171,326 | 12.232 | 7.146 | 7.146 | 7.158 | 7.123 | 7.264 | 44,751,141 | 7.1768 | 0.83% |
| 2013-03-07 | 0 | 12.08 | 12.08 | 12.10 | 11.94 | 12.16 | 14,470,619 | 174,873,878 | 12.085 | 7.087 | 7.087 | 7.099 | 7.005 | 7.134 | 24,663,856 | 7.0903 | -0.49% |
| 2013-03-06 | 0 | 12.14 | 12.14 | 12.16 | 11.96 | 12.18 | 25,818,086 | 312,558,571 | 12.106 | 7.123 | 7.123 | 7.134 | 7.017 | 7.146 | 44,004,582 | 7.1029 | 2.88% |
| 2013-03-05 | 0 | 11.80 | 11.82 | 11.84 | 11.62 | 11.94 | 27,297,906 | 321,067,464 | 11.762 | 6.923 | 6.935 | 6.947 | 6.818 | 7.005 | 46,526,801 | 6.9007 | 0.34% |
| 2013-03-04 | 0 | 11.76 | 11.76 | 11.80 | 11.56 | 12.20 | 44,499,529 | 522,911,991 | 11.751 | 6.900 | 6.900 | 6.923 | 6.782 | 7.158 | 75,845,405 | 6.8944 | -3.13% |
| 2013-03-01 | 0 | 12.14 | 12.10 | 12.16 | 11.76 | 12.20 | 39,302,395 | 474,191,537 | 12.065 | 7.123 | 7.099 | 7.134 | 6.900 | 7.158 | 66,987,362 | 7.0788 | 2.53% |
| 2013-02-28 | 0 | 11.84 | 11.82 | 11.84 | 11.64 | 11.90 | 30,235,990 | 357,729,155 | 11.831 | 6.947 | 6.935 | 6.947 | 6.829 | 6.982 | 51,534,498 | 6.9415 | 3.14% |
| 2013-02-27 | 0 | 11.48 | 11.48 | 11.50 | 11.22 | 11.52 | 21,102,840 | 240,908,604 | 11.416 | 6.735 | 6.735 | 6.747 | 6.583 | 6.759 | 35,967,874 | 6.6979 | 2.32% |
| 2013-02-26 | 0 | 11.22 | 11.20 | 11.22 | 11.04 | 11.54 | 42,061,290 | 472,890,484 | 11.243 | 6.583 | 6.571 | 6.583 | 6.477 | 6.771 | 71,689,648 | 6.5964 | -2.94% |
| 2013-02-25 | 0 | 11.56 | 11.54 | 11.56 | 11.50 | 11.80 | 16,592,398 | 192,549,923 | 11.605 | 6.782 | 6.771 | 6.782 | 6.747 | 6.923 | 28,280,235 | 6.8086 | -0.34% |
| 2013-02-22 | 0 | 11.60 | 11.58 | 11.62 | 11.30 | 11.76 | 25,079,000 | 290,277,386 | 11.575 | 6.806 | 6.794 | 6.818 | 6.630 | 6.900 | 42,744,877 | 6.7909 | -0.51% |
| 2013-02-21 | 0 | 11.66 | 11.66 | 11.68 | 11.52 | 11.86 | 36,749,175 | 428,964,105 | 11.673 | 6.841 | 6.841 | 6.853 | 6.759 | 6.958 | 62,635,631 | 6.8486 | -2.83% |
| 2013-02-20 | 0 | 12.00 | 11.98 | 12.00 | 11.74 | 12.14 | 35,978,159 | 428,389,523 | 11.907 | 7.041 | 7.029 | 7.041 | 6.888 | 7.123 | 61,321,504 | 6.9860 | 0.67% |
| 2013-02-19 | 0 | 11.92 | 11.94 | 11.98 | 11.92 | 12.44 | 29,442,180 | 354,880,534 | 12.054 | 6.994 | 7.005 | 7.029 | 6.994 | 7.299 | 50,181,521 | 7.0719 | -3.56% |
| 2013-02-18 | 0 | 12.36 | 12.32 | 12.34 | 12.22 | 12.52 | 11,437,478 | 141,378,748 | 12.361 | 7.252 | 7.228 | 7.240 | 7.170 | 7.346 | 19,494,142 | 7.2524 | -0.80% |
| 2013-02-15 | 0 | 12.46 | 12.44 | 12.46 | 12.26 | 12.56 | 11,702,887 | 145,762,464 | 12.455 | 7.310 | 7.299 | 7.310 | 7.193 | 7.369 | 19,946,508 | 7.3077 | 0.81% |
| 2013-02-14 | 0 | 12.36 | 12.36 | 12.38 | 12.28 | 12.50 | 16,489,400 | 204,367,682 | 12.394 | 7.252 | 7.252 | 7.264 | 7.205 | 7.334 | 28,104,685 | 7.2717 | 1.48% |
| 2013-02-08 | 0 | 12.18 | 12.14 | 12.16 | 11.82 | 12.38 | 26,456,512 | 320,458,138 | 12.113 | 7.146 | 7.123 | 7.134 | 6.935 | 7.264 | 45,092,722 | 7.1066 | 0.00% |
| 2013-02-07 | 0 | 12.18 | 12.16 | 12.20 | 12.06 | 12.44 | 30,265,920 | 368,556,551 | 12.177 | 7.146 | 7.134 | 7.158 | 7.076 | 7.299 | 51,585,511 | 7.1446 | -1.93% |
| 2013-02-06 | 0 | 12.42 | 12.42 | 12.44 | 12.30 | 12.56 | 22,992,428 | 285,976,840 | 12.438 | 7.287 | 7.287 | 7.299 | 7.217 | 7.369 | 39,188,505 | 7.2975 | -0.16% |
| 2013-02-05 | 0 | 12.44 | 12.42 | 12.46 | 12.34 | 12.58 | 22,247,446 | 276,791,276 | 12.442 | 7.299 | 7.287 | 7.310 | 7.240 | 7.381 | 37,918,751 | 7.2996 | -2.05% |
| 2013-02-04 | 0 | 12.70 | 12.66 | 12.68 | 12.56 | 12.80 | 44,678,651 | 567,578,258 | 12.704 | 7.451 | 7.428 | 7.440 | 7.369 | 7.510 | 76,150,702 | 7.4534 | 1.76% |
| 2013-02-01 | 0 | 12.48 | 12.46 | 12.48 | 12.12 | 12.50 | 34,715,011 | 429,007,361 | 12.358 | 7.322 | 7.310 | 7.322 | 7.111 | 7.334 | 59,168,583 | 7.2506 | 0.81% |
| 2013-01-31 | 0 | 12.38 | 12.36 | 12.42 | 12.18 | 12.48 | 33,584,100 | 414,721,364 | 12.349 | 7.264 | 7.252 | 7.287 | 7.146 | 7.322 | 57,241,048 | 7.2452 | 0.16% |
| 2013-01-30 | 0 | 12.36 | 12.36 | 12.38 | 12.18 | 12.42 | 39,741,300 | 489,627,452 | 12.320 | 7.252 | 7.252 | 7.264 | 7.146 | 7.287 | 67,735,436 | 7.2285 | 0.98% |
| 2013-01-29 | 0 | 12.24 | 12.22 | 12.24 | 12.06 | 12.26 | 31,646,191 | 385,090,253 | 12.169 | 7.181 | 7.170 | 7.181 | 7.076 | 7.193 | 53,938,058 | 7.1395 | 1.49% |
| 2013-01-28 | 0 | 12.06 | 12.02 | 12.06 | 11.74 | 12.10 | 35,389,200 | 424,650,886 | 11.999 | 7.076 | 7.052 | 7.076 | 6.888 | 7.099 | 60,317,677 | 7.0402 | 2.55% |
| 2013-01-25 | 0 | 11.76 | 11.76 | 11.78 | 11.62 | 11.98 | 22,727,600 | 266,384,305 | 11.721 | 6.900 | 6.900 | 6.911 | 6.818 | 7.029 | 38,737,130 | 6.8767 | -0.51% |
| 2013-01-24 | 0 | 11.82 | 11.80 | 11.82 | 11.80 | 12.12 | 25,211,000 | 300,025,450 | 11.901 | 6.935 | 6.923 | 6.935 | 6.923 | 7.111 | 42,969,859 | 6.9822 | -1.50% |
| 2013-01-23 | 0 | 12.00 | 11.96 | 12.00 | 11.80 | 12.26 | 25,087,784 | 300,111,204 | 11.962 | 7.041 | 7.017 | 7.041 | 6.923 | 7.193 | 42,759,849 | 7.0185 | -1.64% |
| 2013-01-22 | 0 | 12.20 | 12.18 | 12.20 | 12.00 | 12.24 | 27,949,254 | 339,544,955 | 12.149 | 7.158 | 7.146 | 7.158 | 7.041 | 7.181 | 47,636,965 | 7.1278 | 0.49% |
| 2013-01-21 | 0 | 12.14 | 12.12 | 12.14 | 11.84 | 12.16 | 22,690,432 | 273,185,200 | 12.040 | 7.123 | 7.111 | 7.123 | 6.947 | 7.134 | 38,673,780 | 7.0638 | 1.68% |
| 2013-01-18 | 0 | 11.94 | 11.92 | 11.94 | 11.88 | 12.10 | 28,526,528 | 342,053,778 | 11.991 | 7.005 | 6.994 | 7.005 | 6.970 | 7.099 | 48,620,876 | 7.0351 | 1.36% |
| 2013-01-17 | 0 | 11.78 | 11.78 | 11.80 | 11.46 | 11.84 | 21,030,000 | 245,339,570 | 11.666 | 6.911 | 6.911 | 6.923 | 6.724 | 6.947 | 35,843,725 | 6.8447 | 1.20% |
| 2013-01-16 | 0 | 11.64 | 11.60 | 11.62 | 11.56 | 11.90 | 32,268,789 | 377,183,866 | 11.689 | 6.829 | 6.806 | 6.818 | 6.782 | 6.982 | 54,999,220 | 6.8580 | -1.52% |
| 2013-01-15 | 0 | 11.82 | 11.80 | 11.82 | 11.78 | 12.10 | 26,576,300 | 316,467,962 | 11.908 | 6.935 | 6.923 | 6.935 | 6.911 | 7.099 | 45,296,889 | 6.9865 | -0.51% |
| 2013-01-14 | 0 | 11.88 | 11.84 | 11.88 | 11.76 | 12.00 | 22,899,554 | 272,087,202 | 11.882 | 6.970 | 6.947 | 6.970 | 6.900 | 7.041 | 39,030,210 | 6.9712 | -0.34% |
| 2013-01-11 | 0 | 11.92 | 11.94 | 11.96 | 11.82 | 12.38 | 29,417,802 | 352,405,933 | 11.979 | 6.994 | 7.005 | 7.017 | 6.935 | 7.264 | 50,139,971 | 7.0284 | -2.61% |
| 2013-01-10 | 0 | 12.24 | 12.20 | 12.22 | 12.12 | 12.48 | 24,213,174 | 298,102,561 | 12.312 | 7.181 | 7.158 | 7.170 | 7.111 | 7.322 | 41,269,156 | 7.2234 | 0.99% |
| 2013-01-09 | 0 | 12.12 | 12.12 | 12.14 | 12.04 | 12.30 | 24,654,887 | 299,357,842 | 12.142 | 7.111 | 7.111 | 7.123 | 7.064 | 7.217 | 42,022,015 | 7.1238 | 0.33% |
| 2013-01-08 | 0 | 12.08 | 12.04 | 12.06 | 12.00 | 12.54 | 34,437,588 | 420,579,545 | 12.213 | 7.087 | 7.064 | 7.076 | 7.041 | 7.357 | 58,695,741 | 7.1654 | -3.21% |
| 2013-01-07 | 0 | 12.48 | 12.48 | 12.50 | 12.16 | 12.50 | 32,213,796 | 399,700,161 | 12.408 | 7.322 | 7.322 | 7.334 | 7.134 | 7.334 | 54,905,489 | 7.2798 | 2.80% |
| 2013-01-04 | 0 | 12.14 | 12.14 | 12.16 | 11.80 | 12.16 | 25,752,867 | 308,297,621 | 11.971 | 7.123 | 7.123 | 7.134 | 6.923 | 7.134 | 43,893,423 | 7.0238 | 0.83% |
| 2013-01-03 | 0 | 12.04 | 12.00 | 12.02 | 11.68 | 12.20 | 52,340,075 | 628,238,915 | 12.003 | 7.064 | 7.041 | 7.052 | 6.853 | 7.158 | 89,208,904 | 7.0423 | 2.56% |
| 2013-01-02 | 0 | 11.74 | 11.74 | 11.76 | 11.46 | 11.78 | 39,699,432 | 462,416,336 | 11.648 | 6.888 | 6.888 | 6.900 | 6.724 | 6.911 | 67,664,076 | 6.8340 | 3.53% |
| 2012-12-31 | 0 | 11.34 | 11.34 | 11.38 | 11.16 | 11.36 | 7,770,400 | 87,984,248 | 11.323 | 6.653 | 6.653 | 6.677 | 6.548 | 6.665 | 13,243,941 | 6.6434 | 0.18% |
| 2012-12-28 | 0 | 11.32 | 11.32 | 11.34 | 11.24 | 11.50 | 16,125,386 | 182,263,984 | 11.303 | 6.642 | 6.642 | 6.653 | 6.595 | 6.747 | 27,484,256 | 6.6316 | -0.53% |
| 2012-12-27 | 0 | 11.38 | 11.36 | 11.38 | 11.36 | 11.64 | 17,817,014 | 204,225,187 | 11.462 | 6.677 | 6.665 | 6.677 | 6.665 | 6.829 | 30,367,482 | 6.7251 | 0.53% |
| 2012-12-24 | 0 | 11.32 | 11.28 | 11.30 | 11.20 | 11.36 | 8,714,168 | 98,469,545 | 11.300 | 6.642 | 6.618 | 6.630 | 6.571 | 6.665 | 14,852,508 | 6.6298 | 0.71% |
| 2012-12-21 | 0 | 11.24 | 11.20 | 11.26 | 11.16 | 11.38 | 22,466,000 | 252,999,106 | 11.261 | 6.595 | 6.571 | 6.606 | 6.548 | 6.677 | 38,291,256 | 6.6072 | -0.88% |
| 2012-12-20 | 0 | 11.34 | 11.32 | 11.34 | 11.26 | 11.54 | 26,749,222 | 304,145,902 | 11.370 | 6.653 | 6.642 | 6.653 | 6.606 | 6.771 | 45,591,619 | 6.6711 | -2.07% |
| 2012-12-19 | 0 | 11.58 | 11.56 | 11.60 | 11.48 | 11.70 | 36,279,440 | 422,195,668 | 11.637 | 6.794 | 6.782 | 6.806 | 6.735 | 6.865 | 61,835,010 | 6.8278 | 0.87% |
| 2012-12-18 | 0 | 11.48 | 11.46 | 11.48 | 11.22 | 11.70 | 38,729,145 | 444,169,071 | 11.469 | 6.735 | 6.724 | 6.735 | 6.583 | 6.865 | 66,010,310 | 6.7288 | -0.86% |
| 2012-12-17 | 0 | 11.58 | 11.56 | 11.58 | 11.40 | 11.74 | 38,571,429 | 446,728,361 | 11.582 | 6.794 | 6.782 | 6.794 | 6.689 | 6.888 | 65,741,497 | 6.7952 | 1.05% |
| 2012-12-14 | 0 | 11.46 | 11.46 | 11.48 | 11.00 | 11.48 | 54,120,185 | 615,459,344 | 11.372 | 6.724 | 6.724 | 6.735 | 6.454 | 6.735 | 92,242,939 | 6.6722 | 3.24% |
| 2012-12-13 | 0 | 11.10 | 11.10 | 11.12 | 10.98 | 11.30 | 32,848,458 | 365,176,112 | 11.117 | 6.513 | 6.513 | 6.524 | 6.442 | 6.630 | 55,987,213 | 6.5225 | -1.42% |
| 2012-12-12 | 0 | 11.26 | 11.24 | 11.26 | 11.08 | 11.34 | 34,631,930 | 389,073,218 | 11.235 | 6.606 | 6.595 | 6.606 | 6.501 | 6.653 | 59,026,979 | 6.5914 | 0.72% |
| 2012-12-11 | 0 | 11.18 | 11.12 | 11.16 | 11.04 | 11.36 | 42,542,995 | 477,064,010 | 11.214 | 6.559 | 6.524 | 6.548 | 6.477 | 6.665 | 72,510,671 | 6.5792 | 0.00% |
| 2012-12-10 | 0 | 11.18 | 11.16 | 11.18 | 11.02 | 11.34 | 38,112,382 | 426,130,020 | 11.181 | 6.559 | 6.548 | 6.559 | 6.466 | 6.653 | 64,959,093 | 6.5600 | 1.27% |
| 2012-12-07 | 0 | 11.04 | 11.02 | 11.04 | 10.76 | 11.20 | 121,922,305 | 1,350,714,933 | 11.079 | 6.477 | 6.466 | 6.477 | 6.313 | 6.571 | 207,805,494 | 6.4999 | 4.35% |
| 2012-12-06 | 0 | 10.58 | 10.56 | 10.58 | 10.36 | 10.66 | 40,356,505 | 425,642,337 | 10.547 | 6.207 | 6.196 | 6.207 | 6.078 | 6.254 | 68,783,997 | 6.1881 | 0.38% |
| 2012-12-05 | 0 | 10.54 | 10.52 | 10.54 | 10.20 | 10.56 | 62,490,490 | 652,101,136 | 10.435 | 6.184 | 6.172 | 6.184 | 5.984 | 6.196 | 106,509,364 | 6.1225 | 3.54% |
| 2012-12-04 | 0 | 10.18 | 10.16 | 10.18 | 9.870 | 10.28 | 27,416,792 | 276,912,996 | 10.100 | 5.973 | 5.961 | 5.973 | 5.791 | 6.031 | 46,729,432 | 5.9259 | 1.90% |
| 2012-12-03 | 0 | 9.990 | 9.980 | 10.00 | 9.980 | 10.36 | 48,378,475 | 490,880,595 | 10.147 | 5.861 | 5.855 | 5.867 | 5.855 | 6.078 | 82,456,716 | 5.9532 | -1.28% |
| 2012-11-30 | 0 | 10.12 | 10.12 | 10.14 | 9.780 | 10.20 | 69,358,877 | 698,417,415 | 10.070 | 5.938 | 5.938 | 5.949 | 5.738 | 5.984 | 118,215,906 | 5.9080 | 3.48% |
| 2012-11-29 | 0 | 9.780 | 9.780 | 9.800 | 9.750 | 9.960 | 28,318,112 | 279,162,411 | 9.8581 | 5.738 | 5.738 | 5.750 | 5.720 | 5.844 | 48,265,650 | 5.7839 | -0.41% |
| 2012-11-28 | 0 | 9.820 | 9.810 | 9.820 | 9.520 | 9.880 | 49,213,000 | 481,341,532 | 9.7808 | 5.762 | 5.756 | 5.762 | 5.586 | 5.797 | 83,879,088 | 5.7385 | 2.19% |
| 2012-11-27 | 0 | 9.610 | 9.610 | 9.630 | 9.590 | 9.840 | 28,998,527 | 281,516,684 | 9.7080 | 5.638 | 5.638 | 5.650 | 5.627 | 5.773 | 49,425,355 | 5.6958 | -1.03% |
| 2012-11-26 | 0 | 9.710 | 9.690 | 9.710 | 9.690 | 10.00 | 31,818,000 | 311,970,390 | 9.8048 | 5.697 | 5.685 | 5.697 | 5.685 | 5.867 | 54,230,891 | 5.7526 | -1.52% |
| 2012-11-23 | 0 | 9.860 | 9.850 | 9.870 | 9.640 | 9.930 | 34,141,000 | 336,090,520 | 9.8442 | 5.785 | 5.779 | 5.791 | 5.656 | 5.826 | 58,190,233 | 5.7757 | 2.60% |
| 2012-11-22 | 0 | 9.610 | 9.610 | 9.620 | 9.570 | 9.720 | 25,871,800 | 249,276,932 | 9.6351 | 5.638 | 5.638 | 5.644 | 5.615 | 5.703 | 44,096,133 | 5.6530 | -0.41% |
| 2012-11-21 | 0 | 9.650 | 9.640 | 9.650 | 9.430 | 9.660 | 24,717,640 | 236,276,292 | 9.5590 | 5.662 | 5.656 | 5.662 | 5.533 | 5.668 | 42,128,972 | 5.6084 | 2.33% |
| 2012-11-20 | 0 | 9.430 | 9.430 | 9.440 | 9.400 | 9.740 | 24,494,000 | 235,183,860 | 9.6017 | 5.533 | 5.533 | 5.539 | 5.515 | 5.715 | 41,747,798 | 5.6334 | -1.46% |
| 2012-11-19 | 0 | 9.570 | 9.550 | 9.570 | 9.430 | 9.640 | 21,643,696 | 207,021,162 | 9.5650 | 5.615 | 5.603 | 5.615 | 5.533 | 5.656 | 36,889,714 | 5.6119 | 0.53% |
| 2012-11-16 | 0 | 9.520 | 9.510 | 9.520 | 9.420 | 9.680 | 25,174,000 | 240,305,189 | 9.5458 | 5.586 | 5.580 | 5.586 | 5.527 | 5.679 | 42,906,796 | 5.6006 | 0.63% |
| 2012-11-15 | 0 | 9.460 | 9.450 | 9.460 | 9.390 | 9.730 | 50,195,180 | 480,766,688 | 9.5779 | 5.550 | 5.544 | 5.550 | 5.509 | 5.709 | 85,553,125 | 5.6195 | -1.15% |
| 2012-11-14 | 0 | 9.570 | 9.570 | 9.580 | 9.430 | 9.790 | 55,412,570 | 531,752,949 | 9.5963 | 5.615 | 5.615 | 5.621 | 5.533 | 5.744 | 94,445,692 | 5.6303 | 1.16% |
| 2012-11-13 | 0 | 9.460 | 9.450 | 9.460 | 9.450 | 9.770 | 64,041,839 | 610,080,900 | 9.5263 | 5.550 | 5.544 | 5.550 | 5.544 | 5.732 | 109,153,497 | 5.5892 | -3.37% |
| 2012-11-12 | 0 | 9.790 | 9.780 | 9.790 | 9.740 | 10.34 | 90,192,141 | 897,304,617 | 9.9488 | 5.744 | 5.738 | 5.744 | 5.715 | 6.067 | 153,724,312 | 5.8371 | -4.95% |
| 2012-11-09 | 0 | 10.30 | 10.28 | 10.30 | 10.12 | 10.48 | 45,542,352 | 468,549,245 | 10.288 | 6.043 | 6.031 | 6.043 | 5.938 | 6.149 | 77,622,802 | 6.0362 | -0.19% |
| 2012-11-08 | 0 | 10.32 | 10.30 | 10.32 | 10.30 | 10.62 | 40,353,932 | 420,907,956 | 10.430 | 6.055 | 6.043 | 6.055 | 6.043 | 6.231 | 68,779,612 | 6.1197 | -3.55% |
| 2012-11-07 | 0 | 10.70 | 10.68 | 10.70 | 10.52 | 10.78 | 32,378,023 | 345,539,024 | 10.672 | 6.278 | 6.266 | 6.278 | 6.172 | 6.325 | 55,185,399 | 6.2614 | 0.94% |
| 2012-11-06 | 0 | 10.60 | 10.60 | 10.62 | 10.40 | 10.78 | 42,424,360 | 448,718,670 | 10.577 | 6.219 | 6.219 | 6.231 | 6.102 | 6.325 | 72,308,468 | 6.2056 | 0.38% |
| 2012-11-05 | 0 | 10.56 | 10.54 | 10.56 | 10.54 | 10.78 | 47,150,363 | 503,603,847 | 10.681 | 6.196 | 6.184 | 6.196 | 6.184 | 6.325 | 80,363,511 | 6.2666 | 0.38% |
| 2012-11-02 | 0 | 10.52 | 10.52 | 10.54 | 10.42 | 10.70 | 71,875,372 | 758,426,683 | 10.552 | 6.172 | 6.172 | 6.184 | 6.114 | 6.278 | 122,505,043 | 6.1910 | 1.35% |
| 2012-11-01 | 0 | 10.38 | 10.36 | 10.40 | 9.810 | 10.46 | 147,665,759 | 1,513,134,468 | 10.247 | 6.090 | 6.078 | 6.102 | 5.756 | 6.137 | 251,682,873 | 6.0121 | 5.06% |
| 2012-10-31 | 0 | 9.880 | 9.880 | 9.890 | 9.680 | 9.890 | 63,117,692 | 619,247,054 | 9.8110 | 5.797 | 5.797 | 5.803 | 5.679 | 5.803 | 107,578,373 | 5.7562 | 2.38% |
| 2012-10-30 | 0 | 9.650 | 9.650 | 9.670 | 9.460 | 9.750 | 64,125,800 | 618,056,664 | 9.6382 | 5.662 | 5.662 | 5.674 | 5.550 | 5.720 | 109,296,601 | 5.6549 | 1.15% |
| 2012-10-29 | 0 | 9.540 | 9.530 | 9.540 | 9.110 | 9.590 | 63,214,020 | 600,023,201 | 9.4919 | 5.597 | 5.591 | 5.597 | 5.345 | 5.627 | 107,742,555 | 5.5690 | 4.03% |
| 2012-10-26 | 0 | 9.170 | 9.150 | 9.170 | 9.130 | 9.440 | 55,637,738 | 512,921,559 | 9.2190 | 5.380 | 5.368 | 5.380 | 5.357 | 5.539 | 94,829,471 | 5.4089 | -3.17% |
| 2012-10-25 | 0 | 9.470 | 9.470 | 9.490 | 9.260 | 9.650 | 53,879,580 | 507,419,594 | 9.4177 | 5.556 | 5.556 | 5.568 | 5.433 | 5.662 | 91,832,850 | 5.5255 | -0.84% |
| 2012-10-24 | 0 | 9.550 | 9.550 | 9.560 | 9.520 | 9.850 | 82,347,908 | 797,524,190 | 9.6848 | 5.603 | 5.603 | 5.609 | 5.586 | 5.779 | 140,354,529 | 5.6822 | -2.05% |
| 2012-10-22 | 0 | 9.750 | 9.740 | 9.750 | 9.360 | 9.780 | 73,176,425 | 704,131,398 | 9.6224 | 5.720 | 5.715 | 5.720 | 5.492 | 5.738 | 124,722,569 | 5.6456 | 3.07% |
| 2012-10-19 | 0 | 9.460 | 9.450 | 9.460 | 9.380 | 9.600 | 104,726,350 | 994,156,446 | 9.4929 | 5.550 | 5.544 | 5.550 | 5.503 | 5.632 | 178,496,551 | 5.5696 | 1.28% |
| 2012-10-18 | 0 | 9.340 | 9.340 | 9.350 | 8.900 | 9.390 | 166,517,502 | 1,526,060,116 | 9.1646 | 5.480 | 5.480 | 5.486 | 5.222 | 5.509 | 283,813,957 | 5.3770 | 7.23% |
| 2012-10-17 | 0 | 8.710 | 8.710 | 8.720 | 8.650 | 8.780 | 44,565,211 | 387,628,482 | 8.6980 | 5.110 | 5.110 | 5.116 | 5.075 | 5.151 | 75,957,354 | 5.1032 | 0.93% |
| 2012-10-16 | 0 | 8.630 | 8.630 | 8.640 | 8.580 | 8.730 | 24,500,000 | 211,891,048 | 8.6486 | 5.063 | 5.063 | 5.069 | 5.034 | 5.122 | 41,758,025 | 5.0743 | -0.35% |
| 2012-10-15 | 0 | 8.660 | 8.650 | 8.660 | 8.560 | 8.730 | 29,285,050 | 253,928,194 | 8.6709 | 5.081 | 5.075 | 5.081 | 5.022 | 5.122 | 49,913,708 | 5.0873 | 0.70% |
| 2012-10-12 | 0 | 8.600 | 8.580 | 8.600 | 8.540 | 8.750 | 40,640,302 | 350,101,395 | 8.6146 | 5.046 | 5.034 | 5.046 | 5.011 | 5.134 | 69,267,703 | 5.0543 | 1.06% |
| 2012-10-11 | 0 | 8.510 | 8.500 | 8.510 | 8.370 | 8.540 | 32,189,809 | 272,172,515 | 8.4552 | 4.993 | 4.987 | 4.993 | 4.911 | 5.011 | 54,864,606 | 4.9608 | 0.95% |
| 2012-10-10 | 0 | 8.430 | 8.420 | 8.430 | 8.260 | 8.500 | 22,759,483 | 192,008,952 | 8.4364 | 4.946 | 4.940 | 4.946 | 4.846 | 4.987 | 38,791,471 | 4.9498 | 1.20% |
| 2012-10-09 | 0 | 8.330 | 8.320 | 8.330 | 8.250 | 8.620 | 51,986,813 | 438,976,416 | 8.4440 | 4.887 | 4.881 | 4.887 | 4.840 | 5.057 | 88,606,801 | 4.9542 | -1.19% |
| 2012-10-08 | 0 | 8.430 | 8.430 | 8.440 | 8.420 | 8.660 | 32,442,302 | 275,802,280 | 8.5013 | 4.946 | 4.946 | 4.952 | 4.940 | 5.081 | 55,294,957 | 4.9878 | -2.99% |
| 2012-10-05 | 0 | 8.690 | 8.690 | 8.710 | 8.580 | 8.730 | 34,401,815 | 298,013,964 | 8.6627 | 5.099 | 5.099 | 5.110 | 5.034 | 5.122 | 58,634,769 | 5.0825 | 1.16% |
| 2012-10-04 | 0 | 8.590 | 8.590 | 8.600 | 8.560 | 8.670 | 22,448,980 | 193,140,440 | 8.6035 | 5.040 | 5.040 | 5.046 | 5.022 | 5.087 | 38,262,247 | 5.0478 | -0.46% |
| 2012-10-03 | 0 | 8.630 | 8.620 | 8.630 | 8.570 | 8.780 | 32,061,648 | 278,766,000 | 8.6947 | 5.063 | 5.057 | 5.063 | 5.028 | 5.151 | 54,646,167 | 5.1013 | 0.70% |
| 2012-09-28 | 0 | 8.570 | 8.560 | 8.570 | 8.460 | 8.640 | 28,507,316 | 244,611,729 | 8.5807 | 5.028 | 5.022 | 5.028 | 4.964 | 5.069 | 48,588,131 | 5.0344 | 0.35% |
| 2012-09-27 | 0 | 8.540 | 8.540 | 8.550 | 8.350 | 8.560 | 32,316,181 | 273,428,178 | 8.4610 | 5.011 | 5.011 | 5.016 | 4.899 | 5.022 | 55,079,995 | 4.9642 | 1.91% |
| 2012-09-26 | 0 | 8.380 | 8.370 | 8.380 | 8.360 | 8.600 | 48,056,252 | 405,131,031 | 8.4304 | 4.917 | 4.911 | 4.917 | 4.905 | 5.046 | 81,907,516 | 4.9462 | -3.57% |
| 2012-09-25 | 0 | 8.690 | 8.680 | 8.690 | 8.530 | 8.700 | 52,735,062 | 456,051,134 | 8.6480 | 5.099 | 5.093 | 5.099 | 5.005 | 5.104 | 89,882,123 | 5.0739 | 1.76% |
| 2012-09-24 | 0 | 8.540 | 8.530 | 8.540 | 8.280 | 8.600 | 42,748,880 | 363,472,525 | 8.5025 | 5.011 | 5.005 | 5.011 | 4.858 | 5.046 | 72,861,583 | 4.9885 | 1.55% |
| 2012-09-21 | 0 | 8.410 | 8.400 | 8.410 | 8.380 | 8.500 | 38,924,383 | 328,348,963 | 8.4356 | 4.934 | 4.928 | 4.934 | 4.917 | 4.987 | 66,343,075 | 4.9493 | 1.33% |
| 2012-09-20 | 0 | 8.300 | 8.290 | 8.300 | 8.270 | 8.610 | 46,366,891 | 390,346,251 | 8.4186 | 4.870 | 4.864 | 4.870 | 4.852 | 5.052 | 79,028,154 | 4.9393 | -2.81% |
| 2012-09-19 | 0 | 8.540 | 8.540 | 8.550 | 8.260 | 8.550 | 42,768,495 | 362,089,699 | 8.4663 | 5.011 | 5.011 | 5.016 | 4.846 | 5.016 | 72,895,015 | 4.9673 | 3.39% |
| 2012-09-18 | 0 | 8.260 | 8.240 | 8.260 | 8.200 | 8.430 | 44,347,424 | 368,946,520 | 8.3195 | 4.846 | 4.835 | 4.846 | 4.811 | 4.946 | 75,586,156 | 4.8811 | -2.36% |
| 2012-09-17 | 0 | 8.460 | 8.450 | 8.460 | 8.410 | 8.680 | 105,324,713 | 897,650,722 | 8.5227 | 4.964 | 4.958 | 4.964 | 4.934 | 5.093 | 179,516,406 | 5.0004 | 1.56% |
| 2012-09-14 | 0 | 8.330 | 8.330 | 8.340 | 8.260 | 8.390 | 95,293,756 | 793,578,854 | 8.3277 | 4.887 | 4.887 | 4.893 | 4.846 | 4.923 | 162,419,551 | 4.8860 | 3.35% |
| 2012-09-13 | 0 | 8.060 | 8.060 | 8.070 | 7.970 | 8.200 | 66,530,054 | 539,972,828 | 8.1162 | 4.729 | 4.729 | 4.735 | 4.676 | 4.811 | 113,394,434 | 4.7619 | -0.12% |
| 2012-09-12 | 0 | 8.070 | 8.060 | 8.070 | 7.840 | 8.100 | 71,274,774 | 570,364,514 | 8.0023 | 4.735 | 4.729 | 4.735 | 4.600 | 4.752 | 121,481,378 | 4.6951 | 2.28% |
| 2012-09-11 | 0 | 7.890 | 7.880 | 7.890 | 7.710 | 7.950 | 49,233,833 | 384,464,594 | 7.8090 | 4.629 | 4.623 | 4.629 | 4.524 | 4.664 | 83,914,596 | 4.5816 | 0.38% |
| 2012-09-10 | 0 | 7.860 | 7.850 | 7.860 | 7.810 | 8.180 | 76,145,887 | 610,801,829 | 8.0215 | 4.612 | 4.606 | 4.612 | 4.582 | 4.799 | 129,783,748 | 4.7063 | -0.25% |
| 2012-09-07 | 0 | 7.880 | 7.850 | 7.860 | 7.440 | 7.920 | 137,540,226 | 1,065,375,449 | 7.7459 | 4.623 | 4.606 | 4.612 | 4.365 | 4.647 | 234,424,822 | 4.5446 | 8.84% |
| 2012-09-06 | 0 | 7.240 | 7.240 | 7.250 | 7.110 | 7.270 | 27,608,335 | 198,751,459 | 7.1990 | 4.248 | 4.248 | 4.254 | 4.172 | 4.265 | 47,055,899 | 4.2237 | 0.84% |
| 2012-09-05 | 0 | 7.180 | 7.170 | 7.180 | 7.110 | 7.330 | 45,200,021 | 324,431,020 | 7.1777 | 4.213 | 4.207 | 4.213 | 4.172 | 4.301 | 77,039,330 | 4.2112 | -3.10% |
| 2012-09-04 | 0 | 7.410 | 7.400 | 7.410 | 7.270 | 7.480 | 23,000,215 | 170,937,283 | 7.4320 | 4.348 | 4.342 | 4.348 | 4.265 | 4.389 | 39,201,777 | 4.3604 | 0.54% |
| 2012-09-03 | 0 | 7.370 | 7.360 | 7.380 | 7.180 | 7.470 | 21,728,000 | 160,590,926 | 7.3910 | 4.324 | 4.318 | 4.330 | 4.213 | 4.383 | 37,033,402 | 4.3364 | 1.52% |
| 2012-08-31 | 0 | 7.260 | 7.250 | 7.260 | 7.230 | 7.350 | 21,815,132 | 158,472,902 | 7.2644 | 4.260 | 4.254 | 4.260 | 4.242 | 4.312 | 37,181,911 | 4.2621 | -0.41% |
| 2012-08-30 | 0 | 7.290 | 7.290 | 7.300 | 7.170 | 7.350 | 25,064,673 | 181,929,730 | 7.2584 | 4.277 | 4.277 | 4.283 | 4.207 | 4.312 | 42,720,458 | 4.2586 | -0.68% |
| 2012-08-29 | 0 | 7.340 | 7.340 | 7.350 | 7.320 | 7.640 | 46,957,513 | 346,680,105 | 7.3828 | 4.306 | 4.306 | 4.312 | 4.295 | 4.482 | 80,034,816 | 4.3316 | -3.29% |
| 2012-08-28 | 0 | 7.590 | 7.590 | 7.600 | 7.510 | 7.670 | 29,444,800 | 223,702,952 | 7.5974 | 4.453 | 4.453 | 4.459 | 4.406 | 4.500 | 50,185,987 | 4.4575 | 0.80% |
| 2012-08-27 | 0 | 7.530 | 7.530 | 7.540 | 7.520 | 7.890 | 75,510,000 | 574,581,230 | 7.6093 | 4.418 | 4.418 | 4.424 | 4.412 | 4.629 | 128,699,936 | 4.4645 | -3.95% |
| 2012-08-24 | 0 | 7.840 | 7.830 | 7.840 | 7.800 | 8.050 | 70,012,130 | 551,186,814 | 7.8727 | 4.600 | 4.594 | 4.600 | 4.576 | 4.723 | 119,329,316 | 4.6190 | -4.62% |
| 2012-08-23 | 0 | 8.220 | 8.220 | 8.230 | 8.210 | 8.330 | 22,693,795 | 187,374,447 | 8.2566 | 4.823 | 4.823 | 4.829 | 4.817 | 4.887 | 38,679,512 | 4.8443 | 0.37% |
| 2012-08-22 | 0 | 8.190 | 8.180 | 8.190 | 8.180 | 8.350 | 42,935,000 | 354,784,844 | 8.2633 | 4.805 | 4.799 | 4.805 | 4.799 | 4.899 | 73,178,808 | 4.8482 | -1.80% |
| 2012-08-21 | 0 | 8.340 | 8.330 | 8.340 | 8.090 | 8.360 | 65,883,354 | 545,784,611 | 8.2841 | 4.893 | 4.887 | 4.893 | 4.747 | 4.905 | 112,292,192 | 4.8604 | 2.71% |
| 2012-08-20 | 0 | 8.120 | 8.120 | 8.130 | 7.810 | 8.140 | 27,753,102 | 223,012,289 | 8.0356 | 4.764 | 4.764 | 4.770 | 4.582 | 4.776 | 47,302,641 | 4.7146 | 2.78% |
| 2012-08-17 | 0 | 7.900 | 7.900 | 7.910 | 7.820 | 7.940 | 12,972,000 | 102,194,730 | 7.8781 | 4.635 | 4.635 | 4.641 | 4.588 | 4.659 | 22,109,596 | 4.6222 | 1.41% |
| 2012-08-16 | 0 | 7.790 | 7.780 | 7.790 | 7.760 | 7.850 | 25,398,000 | 198,157,360 | 7.8021 | 4.570 | 4.565 | 4.570 | 4.553 | 4.606 | 43,288,584 | 4.5776 | 0.39% |
| 2012-08-15 | 0 | 7.760 | 7.750 | 7.760 | 7.730 | 7.880 | 30,954,884 | 240,853,107 | 7.7808 | 4.553 | 4.547 | 4.553 | 4.535 | 4.623 | 52,759,788 | 4.5651 | -1.52% |
| 2012-08-14 | 0 | 7.880 | 7.870 | 7.880 | 7.710 | 8.100 | 64,414,470 | 504,321,236 | 7.8293 | 4.623 | 4.617 | 4.623 | 4.524 | 4.752 | 109,788,613 | 4.5936 | -1.13% |
| 2012-08-13 | 0 | 7.970 | 7.960 | 7.970 | 7.950 | 8.250 | 40,465,400 | 325,697,040 | 8.0488 | 4.676 | 4.670 | 4.676 | 4.664 | 4.840 | 68,969,599 | 4.7223 | -2.92% |
| 2012-08-10 | 0 | 8.210 | 8.210 | 8.220 | 8.180 | 8.410 | 26,826,000 | 221,800,670 | 8.2681 | 4.817 | 4.817 | 4.823 | 4.799 | 4.934 | 45,722,480 | 4.8510 | -1.79% |
| 2012-08-09 | 0 | 8.360 | 8.360 | 8.380 | 8.200 | 8.400 | 46,550,228 | 388,091,278 | 8.3370 | 4.905 | 4.905 | 4.917 | 4.811 | 4.928 | 79,340,635 | 4.8915 | 2.33% |
| 2012-08-08 | 0 | 8.170 | 8.170 | 8.190 | 8.050 | 8.360 | 29,404,986 | 241,288,591 | 8.2057 | 4.793 | 4.793 | 4.805 | 4.723 | 4.905 | 50,118,128 | 4.8144 | -0.97% |
| 2012-08-07 | 0 | 8.250 | 8.250 | 8.260 | 8.080 | 8.330 | 42,096,116 | 347,104,027 | 8.2455 | 4.840 | 4.840 | 4.846 | 4.741 | 4.887 | 71,749,006 | 4.8378 | 1.60% |
| 2012-08-06 | 0 | 8.120 | 8.120 | 8.130 | 8.120 | 8.280 | 29,017,093 | 236,854,918 | 8.1626 | 4.764 | 4.764 | 4.770 | 4.764 | 4.858 | 49,456,999 | 4.7891 | 1.12% |
| 2012-08-03 | 0 | 8.030 | 8.020 | 8.030 | 7.800 | 8.040 | 45,814,381 | 362,164,006 | 7.9050 | 4.711 | 4.705 | 4.711 | 4.576 | 4.717 | 78,086,451 | 4.6380 | -0.25% |
| 2012-08-02 | 0 | 8.050 | 8.040 | 8.050 | 7.880 | 8.230 | 69,150,448 | 557,648,880 | 8.0643 | 4.723 | 4.717 | 4.723 | 4.623 | 4.829 | 117,860,657 | 4.7314 | 0.63% |
| 2012-08-01 | 0 | 8.000 | 7.990 | 8.000 | 7.500 | 8.020 | 69,293,945 | 546,853,101 | 7.8918 | 4.694 | 4.688 | 4.694 | 4.400 | 4.705 | 118,105,235 | 4.6302 | 5.40% |
| 2012-07-31 | 0 | 7.590 | 7.590 | 7.600 | 7.380 | 7.610 | 31,287,318 | 234,838,877 | 7.5059 | 4.453 | 4.453 | 4.459 | 4.330 | 4.465 | 53,326,392 | 4.4038 | 1.61% |
| 2012-07-30 | 0 | 7.470 | 7.450 | 7.470 | 7.350 | 7.570 | 31,181,600 | 233,165,354 | 7.4777 | 4.383 | 4.371 | 4.383 | 4.312 | 4.441 | 53,146,205 | 4.3872 | 1.22% |
| 2012-07-27 | 0 | 7.380 | 7.370 | 7.380 | 7.250 | 7.460 | 36,929,798 | 271,586,188 | 7.3541 | 4.330 | 4.324 | 4.330 | 4.254 | 4.377 | 62,943,486 | 4.3148 | 3.65% |
| 2012-07-26 | 0 | 7.120 | 7.110 | 7.120 | 7.100 | 7.320 | 31,142,244 | 224,216,021 | 7.1997 | 4.177 | 4.172 | 4.177 | 4.166 | 4.295 | 53,079,126 | 4.2242 | -0.70% |
| 2012-07-25 | 0 | 7.170 | 7.170 | 7.180 | 7.070 | 7.380 | 43,306,832 | 312,183,662 | 7.2086 | 4.207 | 4.207 | 4.213 | 4.148 | 4.330 | 73,812,561 | 4.2294 | -1.10% |
| 2012-07-24 | 0 | 7.250 | 7.240 | 7.260 | 7.120 | 7.460 | 39,828,189 | 288,224,365 | 7.2367 | 4.254 | 4.248 | 4.260 | 4.177 | 4.377 | 67,883,530 | 4.2459 | -1.76% |
| 2012-07-23 | 0 | 7.380 | 7.370 | 7.380 | 7.330 | 7.500 | 42,023,584 | 311,000,547 | 7.4006 | 4.330 | 4.324 | 4.330 | 4.301 | 4.400 | 71,625,382 | 4.3420 | -3.53% |
| 2012-07-20 | 0 | 7.650 | 7.650 | 7.660 | 7.580 | 7.830 | 44,552,486 | 342,214,164 | 7.6811 | 4.488 | 4.488 | 4.494 | 4.447 | 4.594 | 75,935,666 | 4.5066 | -2.17% |
| 2012-07-19 | 0 | 7.820 | 7.820 | 7.830 | 7.760 | 7.970 | 27,510,286 | 216,590,371 | 7.8731 | 4.588 | 4.588 | 4.594 | 4.553 | 4.676 | 46,888,784 | 4.6192 | 0.00% |
| 2012-07-18 | 0 | 7.820 | 7.810 | 7.820 | 7.780 | 8.060 | 52,389,407 | 410,639,046 | 7.8382 | 4.588 | 4.582 | 4.588 | 4.565 | 4.729 | 89,292,985 | 4.5988 | -2.74% |
| 2012-07-17 | 0 | 8.040 | 8.030 | 8.040 | 7.950 | 8.220 | 35,759,510 | 288,452,942 | 8.0665 | 4.717 | 4.711 | 4.717 | 4.664 | 4.823 | 60,948,837 | 4.7327 | -0.37% |
| 2012-07-16 | 0 | 8.070 | 8.060 | 8.070 | 8.050 | 8.260 | 24,668,144 | 201,302,429 | 8.1604 | 4.735 | 4.729 | 4.735 | 4.723 | 4.846 | 42,044,611 | 4.7878 | -0.98% |
| 2012-07-13 | 0 | 8.150 | 8.130 | 8.140 | 8.000 | 8.220 | 30,716,399 | 250,148,594 | 8.1438 | 4.782 | 4.770 | 4.776 | 4.694 | 4.823 | 52,353,312 | 4.7781 | 2.00% |
| 2012-07-12 | 0 | 7.990 | 7.980 | 7.990 | 7.960 | 8.120 | 41,694,800 | 334,057,735 | 8.0120 | 4.688 | 4.682 | 4.688 | 4.670 | 4.764 | 71,064,999 | 4.7007 | -1.60% |
| 2012-07-11 | 0 | 8.120 | 8.120 | 8.130 | 7.850 | 8.340 | 65,012,300 | 529,581,811 | 8.1459 | 4.764 | 4.764 | 4.770 | 4.606 | 4.893 | 110,807,560 | 4.7793 | 0.25% |
| 2012-07-10 | 0 | 8.100 | 8.090 | 8.100 | 8.010 | 8.230 | 34,202,343 | 277,001,212 | 8.0989 | 4.752 | 4.747 | 4.752 | 4.700 | 4.829 | 58,294,787 | 4.7517 | -1.34% |
| 2012-07-09 | 0 | 8.210 | 8.200 | 8.210 | 8.100 | 8.330 | 32,361,849 | 265,254,517 | 8.1965 | 4.817 | 4.811 | 4.817 | 4.752 | 4.887 | 55,157,832 | 4.8090 | -1.91% |
| 2012-07-06 | 0 | 8.370 | 8.360 | 8.370 | 8.270 | 8.460 | 33,676,000 | 281,770,580 | 8.3671 | 4.911 | 4.905 | 4.911 | 4.852 | 4.964 | 57,397,683 | 4.9091 | 1.21% |
| 2012-07-05 | 0 | 8.270 | 8.270 | 8.280 | 8.210 | 8.400 | 39,706,414 | 328,501,114 | 8.2733 | 4.852 | 4.852 | 4.858 | 4.817 | 4.928 | 67,675,976 | 4.8540 | -1.78% |
| 2012-07-04 | 0 | 8.420 | 8.410 | 8.420 | 8.150 | 8.570 | 93,677,887 | 787,471,551 | 8.4062 | 4.940 | 4.934 | 4.940 | 4.782 | 5.028 | 159,665,449 | 4.9320 | 3.31% |
| 2012-07-03 | 0 | 8.150 | 8.140 | 8.150 | 8.110 | 8.350 | 45,896,400 | 376,091,405 | 8.1944 | 4.782 | 4.776 | 4.782 | 4.758 | 4.899 | 78,226,245 | 4.8077 | -1.69% |
| 2012-06-29 | 0 | 8.290 | 8.290 | 8.300 | 8.040 | 8.380 | 52,654,657 | 434,613,264 | 8.2540 | 4.864 | 4.864 | 4.870 | 4.717 | 4.917 | 89,745,080 | 4.8428 | 0.24% |
| 2012-06-28 | 0 | 8.270 | 8.270 | 8.280 | 8.250 | 8.800 | 82,941,038 | 693,141,366 | 8.3570 | 4.852 | 4.852 | 4.858 | 4.840 | 5.163 | 141,365,465 | 4.9032 | -5.16% |
| 2012-06-27 | 0 | 8.720 | 8.720 | 8.730 | 8.710 | 8.910 | 23,137,000 | 203,581,842 | 8.7990 | 5.116 | 5.116 | 5.122 | 5.110 | 5.228 | 39,434,915 | 5.1625 | -0.11% |
| 2012-06-26 | 0 | 8.730 | 8.720 | 8.730 | 8.700 | 8.830 | 25,469,100 | 222,471,430 | 8.7350 | 5.122 | 5.116 | 5.122 | 5.104 | 5.181 | 43,409,767 | 5.1249 | -0.46% |
| 2012-06-25 | 0 | 8.770 | 8.760 | 8.770 | 8.760 | 8.930 | 29,218,399 | 257,768,427 | 8.8221 | 5.145 | 5.140 | 5.145 | 5.140 | 5.239 | 49,800,107 | 5.1761 | -1.35% |
| 2012-06-22 | 0 | 8.890 | 8.880 | 8.890 | 8.810 | 8.950 | 25,136,200 | 223,331,736 | 8.8849 | 5.216 | 5.210 | 5.216 | 5.169 | 5.251 | 42,842,370 | 5.2129 | -0.89% |
| 2012-06-21 | 0 | 8.970 | 8.960 | 8.980 | 8.900 | 9.230 | 26,729,344 | 240,857,117 | 9.0110 | 5.263 | 5.257 | 5.269 | 5.222 | 5.415 | 45,557,739 | 5.2869 | -2.18% |
| 2012-06-20 | 0 | 9.170 | 9.160 | 9.170 | 9.130 | 9.240 | 14,844,646 | 136,407,584 | 9.1890 | 5.380 | 5.374 | 5.380 | 5.357 | 5.421 | 25,301,351 | 5.3913 | 0.11% |
| 2012-06-19 | 0 | 9.160 | 9.150 | 9.170 | 9.120 | 9.260 | 22,152,391 | 203,240,598 | 9.1747 | 5.374 | 5.368 | 5.380 | 5.351 | 5.433 | 37,756,738 | 5.3829 | -0.33% |
| 2012-06-18 | 0 | 9.190 | 9.180 | 9.190 | 9.180 | 9.480 | 29,488,880 | 275,420,203 | 9.3398 | 5.392 | 5.386 | 5.392 | 5.386 | 5.562 | 50,261,117 | 5.4798 | 0.22% |
| 2012-06-15 | 0 | 9.170 | 9.190 | 9.200 | 9.110 | 9.200 | 23,528,083 | 215,674,562 | 9.1667 | 5.380 | 5.392 | 5.398 | 5.345 | 5.398 | 40,101,480 | 5.3782 | 1.10% |
| 2012-06-14 | 0 | 9.070 | 9.060 | 9.070 | 9.040 | 9.260 | 17,968,000 | 164,503,870 | 9.1554 | 5.321 | 5.316 | 5.321 | 5.304 | 5.433 | 30,624,824 | 5.3716 | -2.79% |
| 2012-06-13 | 0 | 9.330 | 9.330 | 9.340 | 9.020 | 9.340 | 40,289,740 | 371,726,553 | 9.2263 | 5.474 | 5.474 | 5.480 | 5.292 | 5.480 | 68,670,202 | 5.4132 | 1.74% |
| 2012-06-12 | 0 | 9.170 | 9.160 | 9.170 | 8.890 | 9.250 | 29,542,393 | 269,421,193 | 9.1198 | 5.380 | 5.374 | 5.380 | 5.216 | 5.427 | 50,352,325 | 5.3507 | 1.10% |
| 2012-06-11 | 0 | 9.070 | 9.070 | 9.090 | 9.040 | 9.210 | 23,913,485 | 217,758,804 | 9.1061 | 5.321 | 5.321 | 5.333 | 5.304 | 5.404 | 40,758,363 | 5.3427 | 1.91% |
| 2012-06-08 | 0 | 8.900 | 8.900 | 8.910 | 8.720 | 9.040 | 45,838,300 | 407,817,105 | 8.8969 | 5.222 | 5.222 | 5.228 | 5.116 | 5.304 | 78,127,219 | 5.2199 | 0.11% |
| 2012-06-07 | 0 | 8.890 | 8.880 | 8.890 | 8.880 | 9.290 | 35,412,315 | 321,761,146 | 9.0861 | 5.216 | 5.210 | 5.216 | 5.210 | 5.451 | 60,357,074 | 5.3310 | -1.77% |
| 2012-06-06 | 0 | 9.050 | 9.050 | 9.060 | 8.950 | 9.100 | 26,963,822 | 243,613,784 | 9.0348 | 5.310 | 5.310 | 5.316 | 5.251 | 5.339 | 45,957,385 | 5.3009 | 2.03% |
| 2012-06-05 | 0 | 8.870 | 8.870 | 8.880 | 8.860 | 9.140 | 24,722,814 | 222,097,880 | 8.9835 | 5.204 | 5.204 | 5.210 | 5.198 | 5.363 | 42,137,791 | 5.2708 | -0.22% |
| 2012-06-04 | 0 | 8.890 | 8.870 | 8.900 | 8.800 | 8.970 | 44,370,672 | 393,922,123 | 8.8780 | 5.216 | 5.204 | 5.222 | 5.163 | 5.263 | 75,625,780 | 5.2088 | -3.58% |
| 2012-06-01 | 0 | 9.220 | 9.200 | 9.230 | 9.170 | 9.500 | 38,655,561 | 359,507,926 | 9.3003 | 5.409 | 5.398 | 5.415 | 5.380 | 5.574 | 65,884,892 | 5.4566 | -2.12% |
| 2012-05-31 | 0 | 9.420 | 9.420 | 9.430 | 9.280 | 9.580 | 51,344,740 | 482,202,481 | 9.3915 | 5.527 | 5.527 | 5.533 | 5.445 | 5.621 | 87,512,445 | 5.5101 | -2.08% |
| 2012-05-30 | 0 | 9.620 | 9.620 | 9.630 | 9.460 | 9.750 | 46,208,000 | 444,213,505 | 9.6133 | 5.644 | 5.644 | 5.650 | 5.550 | 5.720 | 78,757,339 | 5.6403 | -1.64% |
| 2012-05-29 | 0 | 9.780 | 9.780 | 9.790 | 9.430 | 9.800 | 69,629,574 | 673,761,701 | 9.6764 | 5.738 | 5.738 | 5.744 | 5.533 | 5.750 | 118,677,284 | 5.6773 | 3.27% |
| 2012-05-28 | 0 | 9.470 | 9.470 | 9.480 | 9.120 | 9.490 | 46,809,000 | 438,087,083 | 9.3590 | 5.556 | 5.556 | 5.562 | 5.351 | 5.568 | 79,781,689 | 5.4911 | 3.05% |
| 2012-05-25 | 0 | 9.190 | 9.190 | 9.200 | 9.000 | 9.420 | 57,484,000 | 529,224,596 | 9.2065 | 5.392 | 5.392 | 5.398 | 5.280 | 5.527 | 97,976,256 | 5.4016 | 0.71% |
| 2012-05-24 | 0 | 9.390 | 9.430 | 9.440 | 9.120 | 9.560 | 98,117,497 | 919,805,773 | 9.3745 | 5.354 | 5.377 | 5.383 | 5.200 | 5.451 | 172,077,424 | 5.3453 | 3.30% |
| 2012-05-23 | 0 | 9.090 | 9.080 | 9.100 | 8.900 | 9.240 | 44,076,149 | 400,021,349 | 9.0757 | 5.183 | 5.177 | 5.189 | 5.075 | 5.269 | 77,300,282 | 5.1749 | -0.44% |
| 2012-05-22 | 0 | 9.130 | 9.100 | 9.110 | 9.000 | 9.200 | 49,331,000 | 450,060,584 | 9.1233 | 5.206 | 5.189 | 5.194 | 5.132 | 5.246 | 86,516,184 | 5.2020 | 3.28% |
| 2012-05-21 | 0 | 8.840 | 8.840 | 8.850 | 8.720 | 9.200 | 48,862,948 | 436,534,660 | 8.9339 | 5.041 | 5.041 | 5.046 | 4.972 | 5.246 | 85,695,319 | 5.0940 | -2.21% |
| 2012-05-18 | 0 | 9.040 | 9.050 | 9.060 | 8.400 | 9.100 | 89,337,500 | 789,277,472 | 8.8348 | 5.155 | 5.160 | 5.166 | 4.790 | 5.189 | 156,679,158 | 5.0375 | 3.08% |
| 2012-05-17 | 0 | 8.770 | 8.770 | 8.780 | 8.750 | 9.000 | 41,840,288 | 371,449,017 | 8.8778 | 5.001 | 5.001 | 5.006 | 4.989 | 5.132 | 73,379,053 | 5.0621 | -0.45% |
| 2012-05-16 | 0 | 8.810 | 8.810 | 8.820 | 8.730 | 8.970 | 75,124,876 | 663,528,702 | 8.8323 | 5.023 | 5.023 | 5.029 | 4.978 | 5.115 | 131,753,209 | 5.0361 | -4.45% |
| 2012-05-15 | 0 | 9.220 | 9.220 | 9.240 | 8.660 | 9.240 | 67,211,955 | 605,368,409 | 9.0069 | 5.257 | 5.257 | 5.269 | 4.938 | 5.269 | 117,875,613 | 5.1357 | 5.37% |
| 2012-05-14 | 0 | 8.750 | 8.740 | 8.750 | 8.740 | 9.060 | 70,476,664 | 623,412,989 | 8.8457 | 4.989 | 4.983 | 4.989 | 4.983 | 5.166 | 123,601,225 | 5.0437 | -2.13% |
| 2012-05-11 | 0 | 8.940 | 8.930 | 8.940 | 8.800 | 8.960 | 77,410,687 | 688,337,619 | 8.8920 | 5.098 | 5.092 | 5.098 | 5.018 | 5.109 | 135,762,040 | 5.0702 | -1.22% |
| 2012-05-10 | 0 | 9.050 | 9.050 | 9.060 | 8.960 | 9.200 | 114,117,511 | 1,032,608,484 | 9.0486 | 5.160 | 5.160 | 5.166 | 5.109 | 5.246 | 200,138,078 | 5.1595 | -2.90% |
| 2012-05-09 | 0 | 9.320 | 9.310 | 9.320 | 9.250 | 9.540 | 62,792,700 | 587,516,100 | 9.3564 | 5.314 | 5.309 | 5.314 | 5.274 | 5.440 | 110,125,170 | 5.3350 | -3.42% |
| 2012-05-08 | 0 | 9.650 | 9.640 | 9.650 | 9.570 | 9.830 | 31,698,932 | 306,547,882 | 9.6706 | 5.502 | 5.497 | 5.502 | 5.457 | 5.605 | 55,593,250 | 5.5141 | 0.52% |
| 2012-05-07 | 0 | 9.600 | 9.590 | 9.600 | 9.540 | 9.700 | 49,260,100 | 473,462,455 | 9.6115 | 5.474 | 5.468 | 5.474 | 5.440 | 5.531 | 86,391,840 | 5.4804 | -3.23% |
| 2012-05-04 | 0 | 9.920 | 9.910 | 9.920 | 9.880 | 10.08 | 46,351,426 | 460,283,470 | 9.9303 | 5.656 | 5.651 | 5.656 | 5.634 | 5.748 | 81,290,638 | 5.6622 | -1.98% |
| 2012-05-03 | 0 | 10.12 | 10.08 | 10.10 | 10.04 | 10.32 | 46,199,000 | 468,230,380 | 10.135 | 5.770 | 5.748 | 5.759 | 5.725 | 5.884 | 81,023,315 | 5.7790 | -2.13% |
| 2012-05-02 | 0 | 10.34 | 10.32 | 10.34 | 10.28 | 10.56 | 25,923,368 | 269,032,348 | 10.378 | 5.896 | 5.884 | 5.896 | 5.862 | 6.021 | 45,464,127 | 5.9175 | -1.34% |
| 2012-04-30 | 0 | 10.48 | 10.48 | 10.50 | 10.34 | 10.60 | 26,061,643 | 272,564,468 | 10.459 | 5.976 | 5.976 | 5.987 | 5.896 | 6.044 | 45,706,633 | 5.9633 | 0.00% |
| 2012-04-27 | 0 | 10.48 | 10.46 | 10.48 | 10.34 | 10.60 | 23,787,000 | 248,798,098 | 10.459 | 5.976 | 5.964 | 5.976 | 5.896 | 6.044 | 41,717,388 | 5.9639 | 0.77% |
| 2012-04-26 | 0 | 10.40 | 10.38 | 10.42 | 10.26 | 10.60 | 33,457,182 | 348,979,967 | 10.431 | 5.930 | 5.919 | 5.941 | 5.850 | 6.044 | 58,676,850 | 5.9475 | -0.19% |
| 2012-04-25 | 0 | 10.42 | 10.40 | 10.42 | 10.32 | 10.48 | 20,541,000 | 213,865,442 | 10.412 | 5.941 | 5.930 | 5.941 | 5.884 | 5.976 | 36,024,588 | 5.9367 | 1.17% |
| 2012-04-24 | 0 | 10.30 | 10.26 | 10.28 | 10.12 | 10.44 | 20,333,271 | 209,282,950 | 10.293 | 5.873 | 5.850 | 5.862 | 5.770 | 5.953 | 35,660,275 | 5.8688 | 0.39% |
| 2012-04-23 | 0 | 10.26 | 10.24 | 10.26 | 10.22 | 10.54 | 19,238,000 | 199,337,120 | 10.362 | 5.850 | 5.839 | 5.850 | 5.827 | 6.010 | 33,739,400 | 5.9081 | -1.91% |
| 2012-04-20 | 0 | 10.46 | 10.42 | 10.46 | 10.16 | 10.60 | 41,861,961 | 437,752,132 | 10.457 | 5.964 | 5.941 | 5.964 | 5.793 | 6.044 | 73,417,062 | 5.9625 | 0.77% |
| 2012-04-19 | 0 | 10.38 | 10.36 | 10.38 | 10.10 | 10.42 | 43,519,610 | 448,489,128 | 10.305 | 5.919 | 5.907 | 5.919 | 5.759 | 5.941 | 76,324,230 | 5.8761 | 1.96% |
| 2012-04-18 | 0 | 10.18 | 10.16 | 10.18 | 10.14 | 10.60 | 66,736,764 | 688,961,989 | 10.324 | 5.805 | 5.793 | 5.805 | 5.782 | 6.044 | 117,042,228 | 5.8864 | -1.74% |
| 2012-04-17 | 0 | 10.36 | 10.34 | 10.38 | 10.10 | 10.92 | 82,488,507 | 854,949,500 | 10.365 | 5.907 | 5.896 | 5.919 | 5.759 | 6.227 | 144,667,467 | 5.9098 | -4.95% |
| 2012-04-16 | 0 | 10.90 | 10.88 | 10.90 | 10.74 | 10.96 | 42,230,093 | 458,008,686 | 10.846 | 6.215 | 6.204 | 6.215 | 6.124 | 6.249 | 74,062,688 | 6.1841 | -1.62% |
| 2012-04-13 | 0 | 11.08 | 11.08 | 11.10 | 10.90 | 11.10 | 78,786,390 | 869,603,991 | 11.038 | 6.318 | 6.318 | 6.329 | 6.215 | 6.329 | 138,174,734 | 6.2935 | 3.55% |
| 2012-04-12 | 0 | 10.70 | 10.68 | 10.70 | 10.42 | 10.74 | 72,510,983 | 772,482,208 | 10.653 | 6.101 | 6.090 | 6.101 | 5.941 | 6.124 | 127,168,992 | 6.0745 | 3.48% |
| 2012-04-11 | 0 | 10.34 | 10.32 | 10.34 | 10.04 | 10.40 | 47,931,947 | 492,813,100 | 10.282 | 5.896 | 5.884 | 5.896 | 5.725 | 5.930 | 84,062,539 | 5.8625 | -0.39% |
| 2012-04-10 | 0 | 10.38 | 10.38 | 10.40 | 10.38 | 10.74 | 73,646,215 | 778,183,502 | 10.567 | 5.919 | 5.919 | 5.930 | 5.919 | 6.124 | 129,159,949 | 6.0250 | -0.95% |
| 2012-04-05 | 0 | 10.48 | 10.44 | 10.48 | 10.00 | 10.62 | 58,598,066 | 610,604,609 | 10.420 | 5.976 | 5.953 | 5.976 | 5.702 | 6.055 | 102,768,666 | 5.9415 | 0.00% |
| 2012-04-03 | 0 | 10.48 | 10.48 | 10.50 | 10.18 | 10.58 | 76,291,469 | 794,874,915 | 10.419 | 5.976 | 5.976 | 5.987 | 5.805 | 6.033 | 133,799,168 | 5.9408 | 3.35% |
| 2012-04-02 | 0 | 10.14 | 10.10 | 10.16 | 9.860 | 10.16 | 73,819,590 | 739,538,061 | 10.018 | 5.782 | 5.759 | 5.793 | 5.622 | 5.793 | 129,464,013 | 5.7123 | 3.58% |
| 2012-03-30 | 0 | 9.790 | 9.780 | 9.790 | 9.480 | 9.950 | 58,897,800 | 575,252,640 | 9.7670 | 5.582 | 5.576 | 5.582 | 5.405 | 5.673 | 103,294,336 | 5.5691 | 1.98% |
| 2012-03-29 | 0 | 9.600 | 9.590 | 9.600 | 9.180 | 9.630 | 111,003,427 | 1,054,055,068 | 9.4957 | 5.474 | 5.468 | 5.474 | 5.234 | 5.491 | 194,676,631 | 5.4144 | 5.15% |
| 2012-03-28 | 0 | 9.130 | 9.120 | 9.130 | 9.040 | 9.270 | 40,500,000 | 369,688,666 | 9.1281 | 5.206 | 5.200 | 5.206 | 5.155 | 5.286 | 71,028,470 | 5.2048 | -2.04% |
| 2012-03-27 | 0 | 9.320 | 9.310 | 9.320 | 8.960 | 9.350 | 97,079,625 | 895,176,052 | 9.2210 | 5.314 | 5.309 | 5.314 | 5.109 | 5.331 | 170,257,215 | 5.2578 | 6.15% |
| 2012-03-26 | 0 | 8.780 | 8.760 | 8.770 | 8.700 | 9.040 | 33,851,630 | 298,672,897 | 8.8230 | 5.006 | 4.995 | 5.001 | 4.961 | 5.155 | 59,368,629 | 5.0308 | -1.57% |
| 2012-03-23 | 0 | 8.920 | 8.910 | 8.920 | 8.710 | 8.970 | 39,277,064 | 347,908,013 | 8.8578 | 5.086 | 5.080 | 5.086 | 4.966 | 5.115 | 68,883,698 | 5.0507 | -0.56% |
| 2012-03-22 | 0 | 8.970 | 8.960 | 8.970 | 8.840 | 9.220 | 56,861,106 | 510,802,486 | 8.9833 | 5.115 | 5.109 | 5.115 | 5.041 | 5.257 | 99,722,404 | 5.1222 | -1.75% |
| 2012-03-21 | 0 | 9.130 | 9.110 | 9.120 | 8.900 | 9.380 | 60,140,789 | 549,179,126 | 9.1316 | 5.206 | 5.194 | 5.200 | 5.075 | 5.348 | 105,474,277 | 5.2068 | -1.62% |
| 2012-03-20 | 0 | 9.280 | 9.280 | 9.290 | 9.190 | 9.640 | 56,422,361 | 525,045,124 | 9.3056 | 5.291 | 5.291 | 5.297 | 5.240 | 5.497 | 98,952,937 | 5.3060 | -3.03% |
| 2012-03-19 | 0 | 9.570 | 9.550 | 9.570 | 9.550 | 9.900 | 29,427,256 | 286,559,222 | 9.7379 | 5.457 | 5.445 | 5.457 | 5.445 | 5.645 | 51,609,209 | 5.5525 | -2.35% |
| 2012-03-16 | 0 | 9.800 | 9.810 | 9.820 | 9.710 | 9.930 | 22,774,330 | 222,889,671 | 9.7869 | 5.588 | 5.594 | 5.599 | 5.537 | 5.662 | 39,941,378 | 5.5804 | 0.41% |
| 2012-03-15 | 0 | 9.760 | 9.740 | 9.760 | 9.700 | 9.980 | 35,532,414 | 348,736,852 | 9.8146 | 5.565 | 5.554 | 5.565 | 5.531 | 5.691 | 62,316,370 | 5.5962 | -1.11% |
| 2012-03-14 | 0 | 9.870 | 9.850 | 9.890 | 9.800 | 10.30 | 60,915,907 | 611,386,388 | 10.037 | 5.628 | 5.616 | 5.639 | 5.588 | 5.873 | 106,833,670 | 5.7228 | -1.89% |
| 2012-03-13 | 0 | 10.06 | 10.04 | 10.06 | 9.920 | 10.22 | 31,479,630 | 315,676,623 | 10.028 | 5.736 | 5.725 | 5.736 | 5.656 | 5.827 | 55,208,641 | 5.7179 | -0.40% |
| 2012-03-12 | 0 | 10.10 | 10.08 | 10.10 | 9.870 | 10.30 | 36,728,432 | 367,736,054 | 10.012 | 5.759 | 5.748 | 5.759 | 5.628 | 5.873 | 64,413,934 | 5.7090 | -0.39% |
| 2012-03-09 | 0 | 10.14 | 10.12 | 10.14 | 10.12 | 10.32 | 40,222,961 | 412,011,985 | 10.243 | 5.782 | 5.770 | 5.782 | 5.770 | 5.884 | 70,542,602 | 5.8406 | -0.39% |
| 2012-03-08 | 0 | 10.18 | 10.16 | 10.18 | 9.880 | 10.20 | 60,897,938 | 614,627,256 | 10.093 | 5.805 | 5.793 | 5.805 | 5.634 | 5.816 | 106,802,157 | 5.7548 | 3.25% |
| 2012-03-07 | 0 | 9.860 | 9.870 | 9.880 | 9.500 | 9.990 | 73,768,845 | 722,027,768 | 9.7877 | 5.622 | 5.628 | 5.634 | 5.417 | 5.696 | 129,375,017 | 5.5809 | 0.61% |
| 2012-03-06 | 0 | 9.800 | 9.780 | 9.800 | 9.740 | 10.50 | 115,743,852 | 1,144,349,421 | 9.8869 | 5.588 | 5.576 | 5.588 | 5.554 | 5.987 | 202,990,338 | 5.6375 | -6.67% |
| 2012-03-05 | 0 | 10.50 | 10.46 | 10.48 | 10.40 | 10.92 | 47,522,517 | 502,208,872 | 10.568 | 5.987 | 5.964 | 5.976 | 5.930 | 6.227 | 83,344,485 | 6.0257 | -2.78% |
| 2012-03-02 | 0 | 10.80 | 10.80 | 10.86 | 10.74 | 10.94 | 47,115,253 | 509,264,429 | 10.809 | 6.158 | 6.158 | 6.192 | 6.124 | 6.238 | 82,630,230 | 6.1632 | 1.69% |
| 2012-03-01 | 0 | 10.62 | 10.62 | 10.64 | 10.52 | 11.20 | 68,834,752 | 743,758,596 | 10.805 | 6.055 | 6.055 | 6.067 | 5.998 | 6.386 | 120,721,657 | 6.1609 | -5.35% |
| 2012-02-29 | 0 | 11.22 | 11.20 | 11.24 | 11.16 | 11.46 | 35,340,400 | 398,033,574 | 11.263 | 6.398 | 6.386 | 6.409 | 6.363 | 6.534 | 61,979,618 | 6.4220 | -0.88% |
| 2012-02-28 | 0 | 11.32 | 11.32 | 11.34 | 11.04 | 11.48 | 31,769,459 | 359,516,631 | 11.316 | 6.455 | 6.455 | 6.466 | 6.295 | 6.546 | 55,716,940 | 6.4526 | 0.71% |
| 2012-02-27 | 0 | 11.24 | 11.24 | 11.26 | 11.12 | 11.58 | 35,155,000 | 400,817,380 | 11.401 | 6.409 | 6.409 | 6.420 | 6.341 | 6.603 | 61,654,465 | 6.5010 | -0.53% |
| 2012-02-24 | 0 | 11.30 | 11.28 | 11.30 | 11.12 | 11.48 | 86,672,687 | 982,468,132 | 11.335 | 6.443 | 6.432 | 6.443 | 6.341 | 6.546 | 152,005,638 | 6.4634 | 3.10% |
| 2012-02-23 | 0 | 10.96 | 10.92 | 10.98 | 10.80 | 11.08 | 35,621,667 | 390,221,918 | 10.955 | 6.249 | 6.227 | 6.261 | 6.158 | 6.318 | 62,472,901 | 6.2463 | -0.90% |
| 2012-02-22 | 0 | 11.06 | 11.06 | 11.08 | 10.80 | 11.36 | 62,042,024 | 685,337,668 | 11.046 | 6.306 | 6.306 | 6.318 | 6.158 | 6.477 | 108,808,642 | 6.2986 | 0.73% |
| 2012-02-21 | 0 | 10.98 | 10.96 | 10.98 | 10.64 | 11.14 | 65,677,982 | 716,868,967 | 10.915 | 6.261 | 6.249 | 6.261 | 6.067 | 6.352 | 115,185,347 | 6.2236 | 0.18% |
| 2012-02-20 | 0 | 10.96 | 10.94 | 10.98 | 10.80 | 11.24 | 96,956,147 | 1,066,014,178 | 10.995 | 6.249 | 6.238 | 6.261 | 6.158 | 6.409 | 170,040,660 | 6.2692 | 3.20% |
| 2012-02-17 | 0 | 10.62 | 10.62 | 10.64 | 10.46 | 10.96 | 49,340,788 | 526,868,223 | 10.678 | 6.055 | 6.055 | 6.067 | 5.964 | 6.249 | 86,533,350 | 6.0886 | 0.19% |
| 2012-02-16 | 0 | 10.60 | 10.58 | 10.62 | 10.30 | 10.78 | 88,428,450 | 934,770,636 | 10.571 | 6.044 | 6.033 | 6.055 | 5.873 | 6.147 | 155,084,876 | 6.0275 | 0.76% |
| 2012-02-15 | 0 | 10.52 | 10.52 | 10.54 | 9.820 | 10.54 | 97,534,555 | 1,009,853,541 | 10.354 | 5.998 | 5.998 | 6.010 | 5.599 | 6.010 | 171,055,066 | 5.9037 | 6.91% |
| 2012-02-14 | 0 | 9.840 | 9.830 | 9.840 | 9.710 | 9.980 | 40,122,433 | 393,894,023 | 9.8173 | 5.611 | 5.605 | 5.611 | 5.537 | 5.691 | 70,366,297 | 5.5978 | -0.40% |
| 2012-02-13 | 0 | 9.880 | 9.870 | 9.880 | 9.850 | 10.24 | 56,554,745 | 565,777,324 | 10.004 | 5.634 | 5.628 | 5.634 | 5.616 | 5.839 | 99,185,111 | 5.7043 | -1.40% |
| 2012-02-10 | 0 | 10.02 | 10.02 | 10.04 | 9.960 | 10.60 | 93,260,572 | 949,745,619 | 10.184 | 5.713 | 5.713 | 5.725 | 5.679 | 6.044 | 163,559,400 | 5.8067 | -4.02% |
| 2012-02-09 | 0 | 10.44 | 10.44 | 10.46 | 9.920 | 10.72 | 128,301,304 | 1,334,604,701 | 10.402 | 5.953 | 5.953 | 5.964 | 5.656 | 6.112 | 225,013,464 | 5.9312 | 2.55% |
| 2012-02-08 | 0 | 10.18 | 10.16 | 10.18 | 9.420 | 10.20 | 104,207,271 | 1,032,052,436 | 9.9038 | 5.805 | 5.793 | 5.805 | 5.371 | 5.816 | 182,757,605 | 5.6471 | 8.64% |
| 2012-02-07 | 0 | 9.370 | 9.370 | 9.380 | 9.290 | 9.590 | 21,625,472 | 203,332,859 | 9.4025 | 5.343 | 5.343 | 5.348 | 5.297 | 5.468 | 37,926,523 | 5.3612 | -1.16% |
| 2012-02-06 | 0 | 9.480 | 9.470 | 9.480 | 9.350 | 9.720 | 44,832,381 | 428,342,178 | 9.5543 | 5.405 | 5.400 | 5.405 | 5.331 | 5.542 | 78,626,553 | 5.4478 | -0.63% |
| 2012-02-03 | 0 | 9.540 | 9.530 | 9.540 | 9.450 | 9.680 | 31,389,504 | 300,180,996 | 9.5631 | 5.440 | 5.434 | 5.440 | 5.388 | 5.519 | 55,050,579 | 5.4528 | -0.63% |
| 2012-02-02 | 0 | 9.600 | 9.610 | 9.620 | 9.250 | 9.650 | 65,508,231 | 621,325,785 | 9.4847 | 5.474 | 5.480 | 5.485 | 5.274 | 5.502 | 114,887,640 | 5.4081 | 3.90% |
| 2012-02-01 | 0 | 9.240 | 9.220 | 9.240 | 9.120 | 9.590 | 46,951,377 | 437,284,560 | 9.3136 | 5.269 | 5.257 | 5.269 | 5.200 | 5.468 | 82,342,826 | 5.3105 | -1.49% |
| 2012-01-31 | 0 | 9.380 | 9.350 | 9.370 | 9.160 | 9.720 | 71,069,405 | 666,321,319 | 9.3756 | 5.348 | 5.331 | 5.343 | 5.223 | 5.542 | 124,640,767 | 5.3459 | -0.64% |
| 2012-01-30 | 0 | 9.440 | 9.430 | 9.440 | 9.400 | 9.970 | 49,022,209 | 472,993,552 | 9.6486 | 5.383 | 5.377 | 5.383 | 5.360 | 5.685 | 85,974,629 | 5.5015 | -6.53% |
| 2012-01-27 | 0 | 10.10 | 10.06 | 10.08 | 9.880 | 10.20 | 35,788,345 | 360,256,841 | 10.066 | 5.759 | 5.736 | 5.748 | 5.634 | 5.816 | 62,765,219 | 5.7398 | -1.17% |
| 2012-01-26 | 0 | 10.22 | 10.20 | 10.22 | 9.670 | 10.28 | 75,221,049 | 753,123,647 | 10.012 | 5.827 | 5.816 | 5.827 | 5.514 | 5.862 | 131,921,877 | 5.7089 | 6.79% |
| 2012-01-20 | 0 | 9.570 | 9.570 | 9.580 | 9.430 | 9.750 | 47,945,384 | 458,676,855 | 9.5667 | 5.457 | 5.457 | 5.462 | 5.377 | 5.559 | 84,086,105 | 5.4548 | -0.21% |
| 2012-01-19 | 0 | 9.590 | 9.590 | 9.600 | 9.230 | 9.600 | 79,129,402 | 749,089,724 | 9.4666 | 5.468 | 5.468 | 5.474 | 5.263 | 5.474 | 138,776,304 | 5.3978 | 4.69% |
| 2012-01-18 | 0 | 9.160 | 9.150 | 9.160 | 8.800 | 9.190 | 65,900,784 | 593,691,551 | 9.0089 | 5.223 | 5.217 | 5.223 | 5.018 | 5.240 | 115,576,095 | 5.1368 | 0.88% |
| 2012-01-17 | 0 | 9.080 | 9.070 | 9.090 | 8.250 | 9.100 | 102,480,241 | 900,890,171 | 8.7909 | 5.177 | 5.172 | 5.183 | 4.704 | 5.189 | 179,728,758 | 5.0125 | 10.87% |
| 2012-01-16 | 0 | 8.190 | 8.170 | 8.180 | 8.100 | 8.370 | 24,893,650 | 206,084,480 | 8.2786 | 4.670 | 4.658 | 4.664 | 4.619 | 4.773 | 43,658,219 | 4.7204 | -2.73% |
| 2012-01-13 | 0 | 8.420 | 8.420 | 8.430 | 8.340 | 8.520 | 36,467,000 | 307,022,240 | 8.4192 | 4.801 | 4.801 | 4.807 | 4.755 | 4.858 | 63,955,437 | 4.8006 | 0.96% |
| 2012-01-12 | 0 | 8.340 | 8.350 | 8.360 | 8.140 | 8.540 | 44,144,531 | 369,035,525 | 8.3597 | 4.755 | 4.761 | 4.767 | 4.641 | 4.869 | 77,420,209 | 4.7667 | -0.71% |
| 2012-01-11 | 0 | 8.400 | 8.380 | 8.390 | 8.190 | 8.480 | 59,112,000 | 492,627,044 | 8.3338 | 4.790 | 4.778 | 4.784 | 4.670 | 4.835 | 103,669,998 | 4.7519 | 1.08% |
| 2012-01-10 | 0 | 8.310 | 8.310 | 8.320 | 7.980 | 8.390 | 87,286,000 | 717,463,230 | 8.2197 | 4.738 | 4.738 | 4.744 | 4.550 | 4.784 | 153,081,259 | 4.6868 | 3.10% |
| 2012-01-09 | 0 | 8.060 | 8.050 | 8.060 | 7.450 | 8.070 | 110,879,822 | 867,661,370 | 7.8252 | 4.596 | 4.590 | 4.596 | 4.248 | 4.601 | 194,459,854 | 4.4619 | 3.47% |
| 2012-01-06 | 0 | 7.790 | 7.790 | 7.810 | 7.600 | 8.150 | 108,138,537 | 841,651,315 | 7.7831 | 4.442 | 4.442 | 4.453 | 4.333 | 4.647 | 189,652,217 | 4.4379 | -5.80% |
| 2012-01-05 | 0 | 8.270 | 8.260 | 8.270 | 8.150 | 8.720 | 66,017,111 | 555,497,300 | 8.4144 | 4.716 | 4.710 | 4.716 | 4.647 | 4.972 | 115,780,108 | 4.7979 | -4.50% |
| 2012-01-04 | 0 | 8.660 | 8.660 | 8.670 | 8.620 | 9.130 | 34,001,461 | 300,772,404 | 8.8459 | 4.938 | 4.938 | 4.944 | 4.915 | 5.206 | 59,631,401 | 5.0439 | -3.78% |
| 2012-01-03 | 0 | 9.000 | 9.000 | 9.010 | 8.880 | 9.010 | 15,168,066 | 135,926,995 | 8.9614 | 5.132 | 5.132 | 5.137 | 5.063 | 5.137 | 26,601,593 | 5.1097 | 2.04% |
| 2011-12-30 | 0 | 8.820 | 8.810 | 8.830 | 8.800 | 8.910 | 12,163,014 | 107,573,214 | 8.8443 | 5.029 | 5.023 | 5.035 | 5.018 | 5.080 | 21,331,365 | 5.0430 | -0.11% |
| 2011-12-29 | 0 | 8.830 | 8.830 | 8.840 | 8.720 | 8.920 | 18,658,400 | 164,852,262 | 8.8353 | 5.035 | 5.035 | 5.041 | 4.972 | 5.086 | 32,722,904 | 5.0378 | -1.45% |
| 2011-12-28 | 0 | 8.960 | 8.900 | 8.960 | 8.850 | 9.050 | 12,180,411 | 108,770,728 | 8.9300 | 5.109 | 5.075 | 5.109 | 5.046 | 5.160 | 21,361,875 | 5.0918 | -1.97% |
| 2011-12-23 | 0 | 9.140 | 9.140 | 9.150 | 8.980 | 9.240 | 29,128,000 | 265,416,540 | 9.1121 | 5.212 | 5.212 | 5.217 | 5.120 | 5.269 | 51,084,377 | 5.1956 | 1.78% |
| 2011-12-22 | 0 | 8.980 | 8.980 | 8.990 | 8.830 | 9.040 | 12,034,391 | 107,806,549 | 8.9582 | 5.120 | 5.120 | 5.126 | 5.035 | 5.155 | 21,105,787 | 5.1079 | 0.34% |
| 2011-12-21 | 0 | 8.950 | 8.940 | 8.950 | 8.890 | 9.050 | 24,361,160 | 218,086,034 | 8.9522 | 5.103 | 5.098 | 5.103 | 5.069 | 5.160 | 42,724,344 | 5.1045 | 2.64% |
| 2011-12-20 | 0 | 8.720 | 8.700 | 8.750 | 8.700 | 8.990 | 16,388,139 | 144,301,439 | 8.8052 | 4.972 | 4.961 | 4.989 | 4.961 | 5.126 | 28,741,344 | 5.0207 | -0.23% |
| 2011-12-19 | 0 | 8.740 | 8.720 | 8.730 | 8.560 | 8.820 | 30,537,407 | 265,143,037 | 8.6826 | 4.983 | 4.972 | 4.978 | 4.881 | 5.029 | 53,556,180 | 4.9507 | -2.78% |
| 2011-12-16 | 0 | 8.990 | 8.990 | 9.010 | 8.720 | 9.120 | 51,221,530 | 455,556,757 | 8.8939 | 5.126 | 5.126 | 5.137 | 4.972 | 5.200 | 89,831,775 | 5.0712 | 3.57% |
| 2011-12-15 | 0 | 8.680 | 8.670 | 8.690 | 8.600 | 8.780 | 52,079,205 | 450,992,501 | 8.6597 | 4.949 | 4.944 | 4.955 | 4.904 | 5.006 | 91,335,956 | 4.9377 | -1.48% |
| 2011-12-14 | 0 | 8.810 | 8.800 | 8.820 | 8.750 | 9.090 | 57,074,864 | 508,514,664 | 8.9096 | 5.023 | 5.018 | 5.029 | 4.989 | 5.183 | 100,097,290 | 5.0802 | -3.40% |
| 2011-12-13 | 0 | 9.120 | 9.100 | 9.130 | 9.050 | 9.230 | 50,078,337 | 456,773,384 | 9.1212 | 5.200 | 5.189 | 5.206 | 5.160 | 5.263 | 87,826,855 | 5.2008 | -2.88% |
| 2011-12-12 | 0 | 9.390 | 9.390 | 9.400 | 9.350 | 9.950 | 36,756,800 | 355,320,250 | 9.6668 | 5.354 | 5.354 | 5.360 | 5.331 | 5.673 | 64,463,685 | 5.5119 | -2.59% |
| 2011-12-09 | 0 | 9.640 | 9.630 | 9.640 | 9.520 | 9.760 | 38,615,081 | 371,689,144 | 9.6255 | 5.497 | 5.491 | 5.497 | 5.428 | 5.565 | 67,722,719 | 5.4884 | -3.60% |
| 2011-12-08 | 0 | 10.00 | 9.980 | 10.00 | 9.860 | 10.12 | 14,837,743 | 147,977,507 | 9.9730 | 5.702 | 5.691 | 5.702 | 5.622 | 5.770 | 26,022,276 | 5.6866 | -0.60% |
| 2011-12-07 | 0 | 10.06 | 10.02 | 10.06 | 9.920 | 10.20 | 29,712,000 | 298,514,520 | 10.047 | 5.736 | 5.713 | 5.736 | 5.656 | 5.816 | 52,108,590 | 5.7287 | 1.00% |
| 2011-12-06 | 0 | 9.960 | 9.950 | 9.960 | 9.820 | 10.22 | 33,060,949 | 329,860,620 | 9.9773 | 5.679 | 5.673 | 5.679 | 5.599 | 5.827 | 57,981,941 | 5.6890 | -2.92% |
| 2011-12-05 | 0 | 10.26 | 10.26 | 10.28 | 10.06 | 10.54 | 41,182,529 | 424,183,721 | 10.300 | 5.850 | 5.850 | 5.862 | 5.736 | 6.010 | 72,225,482 | 5.8730 | 1.58% |
| 2011-12-02 | 0 | 10.10 | 10.08 | 10.10 | 9.960 | 10.32 | 46,142,530 | 465,602,296 | 10.091 | 5.759 | 5.748 | 5.759 | 5.679 | 5.884 | 80,924,279 | 5.7536 | -0.79% |
| 2011-12-01 | 0 | 10.18 | 10.16 | 10.18 | 9.700 | 10.32 | 134,716,829 | 1,354,834,308 | 10.057 | 5.805 | 5.793 | 5.805 | 5.531 | 5.884 | 236,264,943 | 5.7344 | 16.08% |
| 2011-11-30 | 0 | 8.770 | 8.770 | 8.780 | 8.750 | 9.260 | 50,728,297 | 452,735,859 | 8.9247 | 5.001 | 5.001 | 5.006 | 4.989 | 5.280 | 88,966,748 | 5.0888 | -5.50% |
| 2011-11-29 | 0 | 9.280 | 9.280 | 9.290 | 9.230 | 9.470 | 34,395,354 | 321,274,469 | 9.3406 | 5.291 | 5.291 | 5.297 | 5.263 | 5.400 | 60,322,206 | 5.3260 | 0.22% |
| 2011-11-28 | 0 | 9.260 | 9.220 | 9.230 | 9.200 | 9.410 | 33,458,747 | 310,891,477 | 9.2918 | 5.280 | 5.257 | 5.263 | 5.246 | 5.366 | 58,679,595 | 5.2981 | 3.12% |
| 2011-11-25 | 0 | 8.980 | 8.960 | 8.980 | 8.960 | 9.450 | 37,353,500 | 342,371,012 | 9.1657 | 5.120 | 5.109 | 5.120 | 5.109 | 5.388 | 65,510,171 | 5.2262 | -5.77% |
| 2011-11-24 | 0 | 9.530 | 9.520 | 9.530 | 8.760 | 9.560 | 73,606,000 | 676,225,624 | 9.1871 | 5.434 | 5.428 | 5.434 | 4.995 | 5.451 | 129,089,421 | 5.2384 | 5.89% |
| 2011-11-23 | 0 | 9.000 | 9.000 | 9.010 | 8.840 | 9.120 | 42,475,440 | 381,446,778 | 8.9804 | 5.132 | 5.132 | 5.137 | 5.041 | 5.200 | 74,492,975 | 5.1206 | -1.10% |
| 2011-11-22 | 0 | 9.100 | 9.100 | 9.110 | 8.630 | 9.150 | 52,058,926 | 462,512,482 | 8.8844 | 5.189 | 5.189 | 5.194 | 4.921 | 5.217 | 91,300,391 | 5.0658 | 5.20% |
| 2011-11-21 | 0 | 8.650 | 8.650 | 8.660 | 8.600 | 9.230 | 78,603,409 | 691,756,465 | 8.8006 | 4.932 | 4.932 | 4.938 | 4.904 | 5.263 | 137,853,824 | 5.0180 | -8.17% |
| 2011-11-18 | 0 | 9.420 | 9.430 | 9.440 | 9.380 | 9.730 | 38,037,357 | 363,588,249 | 9.5587 | 5.371 | 5.377 | 5.383 | 5.348 | 5.548 | 66,709,513 | 5.4503 | -4.27% |
| 2011-11-17 | 0 | 9.840 | 9.850 | 9.870 | 9.550 | 10.00 | 30,566,266 | 299,704,540 | 9.8051 | 5.611 | 5.616 | 5.628 | 5.445 | 5.702 | 53,606,793 | 5.5908 | -0.30% |
| 2011-11-16 | 0 | 9.870 | 9.850 | 9.890 | 9.590 | 10.16 | 38,372,802 | 377,796,959 | 9.8454 | 5.628 | 5.616 | 5.639 | 5.468 | 5.793 | 67,297,812 | 5.6138 | -2.28% |
| 2011-11-15 | 0 | 10.10 | 10.08 | 10.10 | 9.980 | 10.28 | 38,675,571 | 391,363,945 | 10.119 | 5.759 | 5.748 | 5.759 | 5.691 | 5.862 | 67,828,805 | 5.7699 | -2.51% |
| 2011-11-14 | 0 | 10.36 | 10.34 | 10.36 | 10.20 | 10.56 | 45,526,570 | 471,459,561 | 10.356 | 5.907 | 5.896 | 5.907 | 5.816 | 6.021 | 79,844,015 | 5.9048 | 4.23% |
| 2011-11-11 | 0 | 9.940 | 9.940 | 9.950 | 9.810 | 10.16 | 46,251,822 | 462,360,287 | 9.9966 | 5.668 | 5.668 | 5.673 | 5.594 | 5.793 | 81,115,954 | 5.7000 | 0.51% |
| 2011-11-10 | 0 | 9.890 | 9.880 | 9.890 | 9.820 | 10.34 | 75,493,099 | 760,774,671 | 10.077 | 5.639 | 5.634 | 5.639 | 5.599 | 5.896 | 132,398,995 | 5.7461 | -8.09% |
| 2011-11-09 | 0 | 10.76 | 10.76 | 10.80 | 10.54 | 10.96 | 54,710,000 | 588,273,528 | 10.753 | 6.135 | 6.135 | 6.158 | 6.010 | 6.249 | 95,949,817 | 6.1311 | 1.70% |
| 2011-11-08 | 0 | 10.58 | 10.58 | 10.60 | 10.46 | 11.00 | 45,887,747 | 491,094,545 | 10.702 | 6.033 | 6.033 | 6.044 | 5.964 | 6.272 | 80,477,443 | 6.1023 | -1.31% |
| 2011-11-07 | 0 | 10.72 | 10.72 | 10.74 | 10.58 | 11.16 | 61,793,192 | 672,037,285 | 10.876 | 6.112 | 6.112 | 6.124 | 6.033 | 6.363 | 108,372,244 | 6.2012 | 0.37% |
| 2011-11-04 | 0 | 10.68 | 10.68 | 10.70 | 10.54 | 11.00 | 77,825,755 | 836,713,753 | 10.751 | 6.090 | 6.090 | 6.101 | 6.010 | 6.272 | 136,489,982 | 6.1302 | 4.09% |
| 2011-11-03 | 0 | 10.26 | 10.28 | 10.30 | 10.10 | 10.84 | 121,455,489 | 1,264,967,095 | 10.415 | 5.850 | 5.862 | 5.873 | 5.759 | 6.181 | 213,007,346 | 5.9386 | -2.29% |
| 2011-11-02 | 0 | 10.50 | 10.48 | 10.50 | 9.510 | 10.50 | 133,127,691 | 1,336,637,336 | 10.040 | 5.987 | 5.976 | 5.987 | 5.423 | 5.987 | 233,477,930 | 5.7249 | 5.42% |
| 2011-11-01 | 0 | 9.960 | 9.970 | 9.980 | 9.670 | 10.60 | 114,023,234 | 1,162,653,017 | 10.197 | 5.679 | 5.685 | 5.691 | 5.514 | 6.044 | 199,972,736 | 5.8141 | -2.73% |
| 2011-10-31 | 0 | 10.24 | 10.20 | 10.22 | 9.650 | 10.46 | 103,089,231 | 1,032,522,797 | 10.016 | 5.839 | 5.816 | 5.827 | 5.502 | 5.964 | 180,796,798 | 5.7110 | 3.64% |
| 2011-10-28 | 0 | 9.880 | 9.860 | 9.880 | 9.810 | 10.92 | 153,646,636 | 1,578,973,818 | 10.277 | 5.634 | 5.622 | 5.634 | 5.594 | 6.227 | 269,463,838 | 5.8597 | -0.50% |
| 2011-10-27 | 0 | 9.930 | 9.930 | 9.960 | 8.770 | 10.02 | 197,096,701 | 1,867,851,033 | 9.4768 | 5.662 | 5.662 | 5.679 | 5.001 | 5.713 | 345,666,100 | 5.4036 | 13.62% |
| 2011-10-26 | 0 | 8.740 | 8.750 | 8.760 | 7.620 | 8.810 | 168,280,154 | 1,417,486,783 | 8.4234 | 4.983 | 4.989 | 4.995 | 4.345 | 5.023 | 295,127,946 | 4.8030 | 8.98% |
| 2011-10-25 | 0 | 8.020 | 8.020 | 8.030 | 7.730 | 8.280 | 78,399,157 | 626,756,618 | 7.9944 | 4.573 | 4.573 | 4.579 | 4.408 | 4.721 | 137,495,609 | 4.5584 | -1.23% |
| 2011-10-24 | 0 | 8.120 | 8.110 | 8.120 | 8.040 | 8.340 | 137,383,194 | 1,123,285,091 | 8.1763 | 4.630 | 4.624 | 4.630 | 4.584 | 4.755 | 240,941,186 | 4.6621 | 3.44% |
| 2011-10-21 | 0 | 7.850 | 7.840 | 7.860 | 7.790 | 8.260 | 100,329,617 | 800,082,367 | 7.9745 | 4.476 | 4.470 | 4.482 | 4.442 | 4.710 | 175,957,016 | 4.5470 | -1.63% |
| 2011-10-20 | 0 | 7.980 | 7.970 | 7.980 | 7.580 | 8.170 | 118,058,256 | 925,667,377 | 7.8408 | 4.550 | 4.544 | 4.550 | 4.322 | 4.658 | 207,049,315 | 4.4708 | -5.90% |
| 2011-10-19 | 0 | 8.480 | 8.470 | 8.490 | 8.350 | 9.190 | 91,519,171 | 809,744,542 | 8.8478 | 4.835 | 4.830 | 4.841 | 4.761 | 5.240 | 160,505,350 | 5.0450 | -0.24% |
| 2011-10-18 | 0 | 8.500 | 8.490 | 8.500 | 8.420 | 8.900 | 105,815,722 | 923,080,655 | 8.7235 | 4.847 | 4.841 | 4.847 | 4.801 | 5.075 | 185,578,489 | 4.9741 | -11.09% |
| 2011-10-17 | 0 | 9.560 | 9.570 | 9.580 | 8.990 | 9.630 | 101,496,198 | 956,870,515 | 9.4276 | 5.451 | 5.457 | 5.462 | 5.126 | 5.491 | 178,002,954 | 5.3756 | 11.16% |
| 2011-10-14 | 0 | 8.600 | 8.590 | 8.600 | 8.480 | 8.920 | 80,534,110 | 700,436,469 | 8.6974 | 4.904 | 4.898 | 4.904 | 4.835 | 5.086 | 141,239,866 | 4.9592 | -6.01% |
| 2011-10-13 | 0 | 9.150 | 9.160 | 9.170 | 8.780 | 9.170 | 131,579,243 | 1,184,464,234 | 9.0019 | 5.217 | 5.223 | 5.229 | 5.006 | 5.229 | 230,762,278 | 5.1328 | 9.58% |
| 2011-10-12 | 0 | 8.350 | 8.360 | 8.370 | 7.360 | 8.430 | 117,988,864 | 953,563,806 | 8.0818 | 4.761 | 4.767 | 4.773 | 4.197 | 4.807 | 206,927,616 | 4.6082 | 9.29% |
| 2011-10-11 | 0 | 7.640 | 7.640 | 7.650 | 7.460 | 7.830 | 99,993,001 | 767,925,197 | 7.6798 | 4.356 | 4.356 | 4.362 | 4.254 | 4.465 | 175,366,663 | 4.3790 | 7.30% |
| 2011-10-10 | 0 | 7.120 | 7.120 | 7.150 | 6.850 | 7.400 | 78,392,819 | 556,333,886 | 7.0967 | 4.060 | 4.060 | 4.077 | 3.906 | 4.219 | 137,484,493 | 4.0465 | -1.93% |
| 2011-10-07 | 0 | 7.260 | 7.240 | 7.250 | 6.440 | 7.280 | 145,826,500 | 1,015,129,511 | 6.9612 | 4.140 | 4.128 | 4.134 | 3.672 | 4.151 | 255,748,966 | 3.9692 | 17.29% |
| 2011-10-06 | 0 | 6.190 | 6.190 | 6.200 | 5.920 | 6.280 | 80,972,010 | 497,650,467 | 6.1460 | 3.530 | 3.530 | 3.535 | 3.376 | 3.581 | 142,007,851 | 3.5044 | 9.56% |
| 2011-10-04 | 0 | 5.650 | 5.650 | 5.660 | 5.510 | 6.180 | 123,112,333 | 707,992,590 | 5.7508 | 3.222 | 3.222 | 3.227 | 3.142 | 3.524 | 215,913,102 | 3.2791 | -5.83% |
| 2011-10-03 | 0 | 6.000 | 5.990 | 6.000 | 5.900 | 6.380 | 81,307,603 | 495,554,329 | 6.0948 | 3.421 | 3.415 | 3.421 | 3.364 | 3.638 | 142,596,410 | 3.4752 | -10.85% |
| 2011-09-30 | 0 | 6.730 | 6.720 | 6.730 | 6.700 | 7.490 | 114,797,031 | 798,829,886 | 6.9586 | 3.837 | 3.832 | 3.837 | 3.820 | 4.271 | 201,329,813 | 3.9678 | -11.33% |
| 2011-09-28 | 0 | 7.590 | 7.590 | 7.620 | 7.310 | 7.880 | 136,313,875 | 1,037,160,715 | 7.6086 | 4.328 | 4.328 | 4.345 | 4.168 | 4.493 | 239,065,826 | 4.3384 | 3.41% |
| 2011-09-27 | 0 | 7.340 | 7.340 | 7.350 | 6.700 | 7.480 | 161,117,613 | 1,144,515,383 | 7.1036 | 4.185 | 4.185 | 4.191 | 3.820 | 4.265 | 282,566,358 | 4.0504 | 13.98% |
| 2011-09-26 | 0 | 6.440 | 6.430 | 6.440 | 6.390 | 7.330 | 105,960,600 | 718,965,137 | 6.7852 | 3.672 | 3.666 | 3.672 | 3.644 | 4.180 | 185,832,574 | 3.8689 | -11.05% |
| 2011-09-23 | 0 | 7.240 | 7.250 | 7.280 | 7.020 | 7.450 | 153,923,547 | 1,117,611,448 | 7.2608 | 4.128 | 4.134 | 4.151 | 4.003 | 4.248 | 269,949,481 | 4.1401 | -2.16% |
| 2011-09-22 | 0 | 7.400 | 7.390 | 7.400 | 7.300 | 7.780 | 102,332,019 | 772,190,404 | 7.5459 | 4.219 | 4.214 | 4.219 | 4.162 | 4.436 | 179,468,808 | 4.3026 | -5.61% |
| 2011-09-21 | 0 | 7.840 | 7.860 | 7.890 | 7.370 | 8.240 | 137,614,000 | 1,077,620,546 | 7.8307 | 4.470 | 4.482 | 4.499 | 4.202 | 4.698 | 241,345,971 | 4.4650 | -0.38% |
| 2011-09-20 | 0 | 7.870 | 7.910 | 7.940 | 7.430 | 8.360 | 117,565,586 | 923,614,312 | 7.8562 | 4.487 | 4.510 | 4.527 | 4.237 | 4.767 | 206,185,276 | 4.4795 | -5.07% |
| 2011-09-19 | 0 | 8.290 | 8.290 | 8.300 | 8.270 | 9.050 | 62,617,710 | 533,830,276 | 8.5252 | 4.727 | 4.727 | 4.733 | 4.716 | 5.160 | 109,818,274 | 4.8610 | -9.20% |
| 2011-09-16 | 0 | 9.130 | 9.140 | 9.150 | 9.020 | 9.320 | 75,581,438 | 690,666,991 | 9.1381 | 5.206 | 5.212 | 5.217 | 5.143 | 5.314 | 132,553,923 | 5.2105 | 2.70% |
| 2011-09-15 | 0 | 8.890 | 8.890 | 8.900 | 8.620 | 9.220 | 95,760,289 | 851,116,713 | 8.8880 | 5.069 | 5.069 | 5.075 | 4.915 | 5.257 | 167,943,377 | 5.0679 | 3.01% |
| 2011-09-14 | 0 | 8.630 | 8.630 | 8.640 | 8.230 | 9.420 | 137,556,992 | 1,197,154,442 | 8.7030 | 4.921 | 4.921 | 4.926 | 4.693 | 5.371 | 241,245,991 | 4.9624 | -4.64% |
| 2011-09-12 | 0 | 9.050 | 9.050 | 9.060 | 8.930 | 9.620 | 91,821,970 | 843,253,678 | 9.1836 | 5.160 | 5.160 | 5.166 | 5.092 | 5.485 | 161,036,395 | 5.2364 | -11.27% |
| 2011-09-09 | 0 | 10.20 | 10.20 | 10.22 | 10.14 | 10.76 | 45,851,238 | 475,483,154 | 10.370 | 5.816 | 5.816 | 5.827 | 5.782 | 6.135 | 80,413,414 | 5.9130 | -3.77% |
| 2011-09-08 | 0 | 10.60 | 10.58 | 10.60 | 10.44 | 10.86 | 61,440,382 | 654,347,008 | 10.650 | 6.044 | 6.033 | 6.044 | 5.953 | 6.192 | 107,753,489 | 6.0726 | 1.53% |
| 2011-09-07 | 0 | 10.44 | 10.40 | 10.42 | 10.24 | 10.96 | 106,278,380 | 1,123,979,816 | 10.576 | 5.953 | 5.930 | 5.941 | 5.839 | 6.249 | 186,389,894 | 6.0303 | -2.06% |
| 2011-09-06 | 0 | 10.66 | 10.64 | 10.68 | 10.52 | 11.14 | 179,830,300 | 1,938,790,800 | 10.781 | 6.078 | 6.067 | 6.090 | 5.998 | 6.352 | 315,384,469 | 6.1474 | -8.42% |
| 2011-09-05 | 0 | 11.64 | 11.64 | 11.66 | 11.60 | 12.38 | 72,028,314 | 855,055,717 | 11.871 | 6.637 | 6.637 | 6.648 | 6.614 | 7.059 | 126,322,492 | 6.7688 | -8.35% |
| 2011-09-02 | 0 | 12.70 | 12.64 | 12.70 | 12.62 | 13.28 | 47,780,845 | 615,313,529 | 12.878 | 7.241 | 7.207 | 7.241 | 7.196 | 7.572 | 83,797,538 | 7.3429 | -4.94% |
| 2011-09-01 | 0 | 13.36 | 13.34 | 13.36 | 13.32 | 13.76 | 61,944,422 | 839,104,140 | 13.546 | 7.618 | 7.606 | 7.618 | 7.595 | 7.846 | 108,637,469 | 7.7239 | 1.98% |
| 2011-08-31 | 0 | 13.10 | 13.08 | 13.10 | 12.64 | 13.12 | 45,002,545 | 581,931,029 | 12.931 | 7.470 | 7.458 | 7.470 | 7.207 | 7.481 | 78,924,985 | 7.3732 | 4.13% |
| 2011-08-30 | 0 | 12.58 | 12.60 | 12.62 | 12.30 | 12.80 | 46,766,515 | 589,867,573 | 12.613 | 7.173 | 7.184 | 7.196 | 7.013 | 7.298 | 82,018,617 | 7.1919 | 4.83% |
| 2011-08-29 | 0 | 12.00 | 12.00 | 12.02 | 11.78 | 12.24 | 39,115,010 | 470,636,472 | 12.032 | 6.842 | 6.842 | 6.854 | 6.717 | 6.979 | 68,599,489 | 6.8606 | 3.99% |
| 2011-08-26 | 0 | 11.54 | 11.54 | 11.56 | 11.50 | 12.20 | 33,267,172 | 391,109,569 | 11.757 | 6.580 | 6.580 | 6.591 | 6.557 | 6.956 | 58,343,613 | 6.7036 | -3.83% |
| 2011-08-25 | 0 | 12.00 | 11.98 | 12.00 | 11.94 | 12.48 | 35,406,174 | 431,247,129 | 12.180 | 6.842 | 6.831 | 6.842 | 6.808 | 7.116 | 62,094,972 | 6.9450 | 0.33% |
| 2011-08-24 | 0 | 11.96 | 11.90 | 11.96 | 11.82 | 12.80 | 71,264,903 | 876,084,175 | 12.293 | 6.820 | 6.785 | 6.820 | 6.740 | 7.298 | 124,983,630 | 7.0096 | -2.13% |
| 2011-08-23 | 0 | 12.22 | 12.24 | 12.26 | 10.80 | 12.26 | 66,731,036 | 777,279,983 | 11.648 | 6.968 | 6.979 | 6.991 | 6.158 | 6.991 | 117,032,182 | 6.6416 | 6.26% |
| 2011-08-22 | 0 | 11.50 | 11.48 | 11.50 | 10.50 | 12.46 | 113,289,151 | 1,271,329,710 | 11.222 | 6.557 | 6.546 | 6.557 | 5.987 | 7.105 | 198,685,309 | 6.3987 | -4.33% |
| 2011-08-19 | 0 | 12.02 | 12.02 | 12.04 | 12.00 | 12.74 | 116,361,300 | 1,437,189,521 | 12.351 | 6.854 | 6.854 | 6.865 | 6.842 | 7.264 | 204,073,212 | 7.0425 | -9.35% |
| 2011-08-18 | 0 | 13.26 | 13.26 | 13.28 | 13.24 | 14.26 | 51,362,485 | 701,466,753 | 13.657 | 7.561 | 7.561 | 7.572 | 7.549 | 8.131 | 90,078,980 | 7.7872 | -6.36% |
| 2011-08-17 | 0 | 14.16 | 14.16 | 14.20 | 14.06 | 14.64 | 27,646,970 | 395,384,290 | 14.301 | 8.074 | 8.074 | 8.097 | 8.017 | 8.348 | 48,486,962 | 8.1544 | -0.84% |
| 2011-08-16 | 0 | 14.28 | 14.28 | 14.30 | 14.22 | 14.72 | 60,939,703 | 880,576,905 | 14.450 | 8.142 | 8.142 | 8.154 | 8.108 | 8.393 | 106,875,404 | 8.2393 | 2.00% |
| 2011-08-15 | 0 | 14.00 | 14.00 | 14.02 | 13.22 | 14.08 | 63,178,132 | 858,358,077 | 13.586 | 7.983 | 7.983 | 7.994 | 7.538 | 8.028 | 110,801,137 | 7.7468 | 8.02% |
| 2011-08-12 | 0 | 12.96 | 12.96 | 12.98 | 12.74 | 13.72 | 88,305,372 | 1,157,009,940 | 13.102 | 7.390 | 7.390 | 7.401 | 7.264 | 7.823 | 154,869,023 | 7.4709 | -2.85% |
| 2011-08-11 | 0 | 13.34 | 13.32 | 13.34 | 13.10 | 13.70 | 88,494,394 | 1,188,529,658 | 13.431 | 7.606 | 7.595 | 7.606 | 7.470 | 7.812 | 155,200,528 | 7.6580 | -5.52% |
| 2011-08-10 | 0 | 14.12 | 14.12 | 14.16 | 13.82 | 14.86 | 57,075,518 | 820,399,461 | 14.374 | 8.051 | 8.051 | 8.074 | 7.880 | 8.473 | 100,098,437 | 8.1959 | 0.86% |
| 2011-08-09 | 0 | 14.00 | 13.96 | 13.98 | 13.24 | 14.88 | 96,089,770 | 1,348,237,543 | 14.031 | 7.983 | 7.960 | 7.971 | 7.549 | 8.484 | 168,521,218 | 8.0004 | -2.91% |
| 2011-08-08 | 0 | 14.42 | 14.38 | 14.40 | 13.58 | 15.00 | 76,088,020 | 1,075,810,011 | 14.139 | 8.222 | 8.199 | 8.211 | 7.743 | 8.553 | 133,442,361 | 8.0620 | -3.22% |
| 2011-08-05 | 0 | 14.90 | 14.90 | 14.96 | 14.20 | 15.04 | 78,219,373 | 1,146,639,179 | 14.659 | 8.496 | 8.496 | 8.530 | 8.097 | 8.576 | 137,180,305 | 8.3586 | -2.99% |
| 2011-08-04 | 0 | 15.36 | 15.36 | 15.38 | 15.20 | 15.74 | 83,853,949 | 1,292,013,894 | 15.408 | 8.758 | 8.758 | 8.770 | 8.667 | 8.975 | 147,062,165 | 8.7855 | 3.09% |
| 2011-08-03 | 0 | 14.90 | 14.92 | 14.94 | 14.16 | 15.06 | 66,978,800 | 980,912,392 | 14.645 | 8.496 | 8.507 | 8.519 | 8.074 | 8.587 | 117,466,708 | 8.3506 | -1.59% |
| 2011-08-02 | 0 | 15.14 | 15.14 | 15.16 | 15.08 | 15.58 | 37,009,200 | 564,822,964 | 15.262 | 8.633 | 8.633 | 8.644 | 8.599 | 8.884 | 64,906,342 | 8.7021 | -3.69% |
| 2011-08-01 | 0 | 15.72 | 15.68 | 15.70 | 15.60 | 16.20 | 45,749,500 | 724,962,895 | 15.846 | 8.963 | 8.941 | 8.952 | 8.895 | 9.237 | 80,234,987 | 9.0355 | 0.38% |
| 2011-07-29 | 0 | 15.66 | 15.64 | 15.66 | 15.64 | 16.28 | 45,965,954 | 727,255,337 | 15.822 | 8.929 | 8.918 | 8.929 | 8.918 | 9.283 | 80,614,602 | 9.0214 | -4.16% |
| 2011-07-28 | 0 | 16.34 | 16.32 | 16.34 | 16.06 | 16.42 | 37,323,000 | 605,244,010 | 16.216 | 9.317 | 9.306 | 9.317 | 9.157 | 9.363 | 65,456,681 | 9.2465 | -1.57% |
| 2011-07-27 | 0 | 16.60 | 16.50 | 16.56 | 16.50 | 16.86 | 25,729,048 | 428,306,113 | 16.647 | 9.465 | 9.408 | 9.442 | 9.408 | 9.613 | 45,123,331 | 9.4919 | -1.07% |
| 2011-07-26 | 0 | 16.78 | 16.76 | 16.78 | 16.34 | 16.88 | 21,993,800 | 365,853,623 | 16.634 | 9.568 | 9.556 | 9.568 | 9.317 | 9.625 | 38,572,493 | 9.4848 | 1.57% |
| 2011-07-25 | 0 | 16.52 | 16.50 | 16.52 | 16.30 | 16.66 | 22,582,692 | 371,617,081 | 16.456 | 9.420 | 9.408 | 9.420 | 9.294 | 9.499 | 39,605,285 | 9.3830 | -0.60% |
| 2011-07-22 | 0 | 16.62 | 16.58 | 16.60 | 16.18 | 16.70 | 35,432,000 | 584,017,210 | 16.483 | 9.477 | 9.454 | 9.465 | 9.226 | 9.522 | 62,140,265 | 9.3984 | 3.88% |
| 2011-07-21 | 0 | 16.00 | 15.96 | 15.98 | 15.88 | 16.74 | 33,433,010 | 540,158,844 | 16.157 | 9.123 | 9.100 | 9.112 | 9.055 | 9.545 | 58,634,458 | 9.2123 | -2.68% |
| 2011-07-20 | 0 | 16.44 | 16.40 | 16.42 | 16.30 | 16.68 | 20,091,569 | 330,583,391 | 16.454 | 9.374 | 9.351 | 9.363 | 9.294 | 9.511 | 35,236,380 | 9.3819 | 0.49% |
| 2011-07-19 | 0 | 16.36 | 16.36 | 16.38 | 15.48 | 16.80 | 52,774,508 | 844,979,979 | 16.011 | 9.328 | 9.328 | 9.340 | 8.827 | 9.579 | 92,555,371 | 9.1295 | -2.04% |
| 2011-07-18 | 0 | 16.70 | 16.70 | 16.72 | 16.40 | 17.00 | 19,872,700 | 331,605,400 | 16.687 | 9.522 | 9.522 | 9.534 | 9.351 | 9.693 | 34,852,530 | 9.5145 | 0.48% |
| 2011-07-15 | 0 | 16.62 | 16.60 | 16.62 | 16.52 | 17.42 | 34,830,733 | 587,314,299 | 16.862 | 9.477 | 9.465 | 9.477 | 9.420 | 9.933 | 61,085,769 | 9.6146 | -2.81% |
| 2011-07-14 | 0 | 17.10 | 17.06 | 17.08 | 16.84 | 17.34 | 20,962,128 | 359,344,000 | 17.143 | 9.750 | 9.728 | 9.739 | 9.602 | 9.887 | 36,763,157 | 9.7746 | 0.23% |
| 2011-07-13 | 0 | 17.06 | 17.04 | 17.06 | 16.60 | 17.08 | 30,129,310 | 509,208,601 | 16.901 | 9.728 | 9.716 | 9.728 | 9.465 | 9.739 | 52,840,464 | 9.6367 | 4.66% |
| 2011-07-12 | 0 | 16.30 | 16.26 | 16.30 | 16.24 | 17.00 | 57,898,478 | 960,542,001 | 16.590 | 9.294 | 9.271 | 9.294 | 9.260 | 9.693 | 101,541,736 | 9.4596 | -5.67% |
| 2011-07-11 | 0 | 17.28 | 17.24 | 17.28 | 17.10 | 17.48 | 29,497,681 | 508,968,255 | 17.255 | 9.853 | 9.830 | 9.853 | 9.750 | 9.967 | 51,732,720 | 9.8384 | 0.58% |
| 2011-07-08 | 0 | 17.18 | 17.14 | 17.20 | 16.96 | 17.58 | 42,598,749 | 735,095,214 | 17.256 | 9.796 | 9.773 | 9.807 | 9.670 | 10.02 | 74,709,233 | 9.8394 | 1.30% |
| 2011-07-07 | 0 | 16.96 | 16.96 | 16.98 | 16.30 | 17.08 | 42,149,020 | 704,676,509 | 16.719 | 9.670 | 9.670 | 9.682 | 9.294 | 9.739 | 73,920,503 | 9.5329 | 4.31% |
| 2011-07-06 | 0 | 16.26 | 16.26 | 16.28 | 16.12 | 16.52 | 25,228,400 | 411,956,865 | 16.329 | 9.271 | 9.271 | 9.283 | 9.192 | 9.420 | 44,245,300 | 9.3107 | -0.37% |
| 2011-07-05 | 0 | 16.32 | 16.32 | 16.34 | 16.08 | 16.56 | 31,353,918 | 512,908,346 | 16.359 | 9.306 | 9.306 | 9.317 | 9.169 | 9.442 | 54,988,168 | 9.3276 | 0.49% |
| 2011-07-04 | 0 | 16.24 | 16.20 | 16.24 | 15.66 | 16.28 | 48,179,388 | 769,637,649 | 15.974 | 9.260 | 9.237 | 9.260 | 8.929 | 9.283 | 84,496,499 | 9.1085 | 6.42% |
| 2011-06-30 | 0 | 15.26 | 15.24 | 15.26 | 15.18 | 15.64 | 25,324,746 | 390,952,855 | 15.438 | 8.701 | 8.690 | 8.701 | 8.656 | 8.918 | 44,414,270 | 8.8024 | -1.17% |
| 2011-06-29 | 0 | 15.44 | 15.46 | 15.48 | 15.32 | 15.80 | 21,371,743 | 333,107,490 | 15.586 | 8.804 | 8.815 | 8.827 | 8.735 | 9.009 | 37,481,536 | 8.8872 | -0.39% |
| 2011-06-28 | 0 | 15.50 | 15.48 | 15.50 | 15.08 | 16.10 | 46,447,599 | 718,529,881 | 15.470 | 8.838 | 8.827 | 8.838 | 8.599 | 9.180 | 81,459,306 | 8.8207 | -2.52% |
| 2011-06-27 | 0 | 15.90 | 15.88 | 15.90 | 15.22 | 15.92 | 39,894,970 | 626,592,264 | 15.706 | 9.066 | 9.055 | 9.066 | 8.678 | 9.077 | 69,967,375 | 8.9555 | 3.25% |
| 2011-06-24 | 0 | 15.40 | 15.42 | 15.44 | 14.94 | 15.44 | 55,280,144 | 843,345,303 | 15.256 | 8.781 | 8.792 | 8.804 | 8.519 | 8.804 | 96,949,729 | 8.6988 | 4.05% |
| 2011-06-23 | 0 | 14.80 | 14.76 | 14.78 | 14.00 | 14.82 | 55,360,100 | 806,372,084 | 14.566 | 8.439 | 8.416 | 8.427 | 7.983 | 8.450 | 97,089,955 | 8.3054 | 2.35% |
| 2011-06-22 | 0 | 14.46 | 14.44 | 14.46 | 13.90 | 14.52 | 76,954,532 | 1,097,273,822 | 14.259 | 8.245 | 8.234 | 8.245 | 7.926 | 8.279 | 134,962,041 | 8.1302 | 6.95% |
| 2011-06-21 | 0 | 13.52 | 13.50 | 13.54 | 12.90 | 13.58 | 57,370,080 | 758,476,379 | 13.221 | 7.709 | 7.698 | 7.720 | 7.356 | 7.743 | 100,615,037 | 7.5384 | 7.47% |
| 2011-06-20 | 0 | 12.58 | 12.58 | 12.62 | 12.54 | 13.60 | 72,766,800 | 941,985,066 | 12.945 | 7.173 | 7.173 | 7.196 | 7.150 | 7.755 | 127,617,641 | 7.3813 | -4.98% |
| 2011-06-17 | 0 | 13.24 | 13.26 | 13.28 | 13.16 | 13.60 | 34,702,860 | 463,322,718 | 13.351 | 7.549 | 7.561 | 7.572 | 7.504 | 7.755 | 60,861,507 | 7.6127 | -3.36% |
| 2011-06-16 | 0 | 13.70 | 13.68 | 13.70 | 13.44 | 13.76 | 42,335,919 | 575,826,500 | 13.601 | 7.812 | 7.800 | 7.812 | 7.663 | 7.846 | 74,248,285 | 7.7554 | -2.14% |
| 2011-06-15 | 0 | 14.00 | 13.98 | 14.00 | 13.92 | 14.60 | 66,751,320 | 945,578,234 | 14.166 | 7.983 | 7.971 | 7.983 | 7.937 | 8.325 | 117,067,756 | 8.0772 | -2.10% |
| 2011-06-14 | 0 | 14.30 | 14.28 | 14.30 | 13.14 | 14.46 | 64,547,256 | 915,948,485 | 14.190 | 8.154 | 8.142 | 8.154 | 7.492 | 8.245 | 113,202,292 | 8.0913 | 5.30% |
| 2011-06-13 | 0 | 13.58 | 13.56 | 13.58 | 13.12 | 13.76 | 60,804,593 | 819,457,346 | 13.477 | 7.743 | 7.732 | 7.743 | 7.481 | 7.846 | 106,638,449 | 7.6844 | -3.00% |
| 2011-06-10 | 0 | 14.00 | 13.98 | 14.00 | 13.80 | 14.34 | 41,185,848 | 577,936,071 | 14.032 | 7.983 | 7.971 | 7.983 | 7.869 | 8.177 | 72,231,303 | 8.0012 | -2.51% |
| 2011-06-09 | 0 | 14.36 | 14.32 | 14.34 | 14.12 | 14.80 | 60,407,000 | 862,322,896 | 14.275 | 8.188 | 8.165 | 8.177 | 8.051 | 8.439 | 105,941,155 | 8.1396 | -3.23% |
| 2011-06-08 | 0 | 14.84 | 14.84 | 14.90 | 14.74 | 15.12 | 17,804,000 | 264,391,810 | 14.850 | 8.462 | 8.462 | 8.496 | 8.405 | 8.621 | 31,224,466 | 8.4675 | -2.24% |
| 2011-06-07 | 0 | 15.18 | 15.16 | 15.18 | 14.90 | 15.42 | 13,591,868 | 206,489,536 | 15.192 | 8.656 | 8.644 | 8.656 | 8.496 | 8.792 | 23,837,274 | 8.6625 | 0.00% |
| 2011-06-03 | 0 | 15.18 | 15.16 | 15.18 | 14.90 | 15.68 | 17,906,249 | 272,299,572 | 15.207 | 8.656 | 8.644 | 8.656 | 8.496 | 8.941 | 31,403,789 | 8.6709 | -2.32% |
| 2011-06-02 | 0 | 15.54 | 15.52 | 15.56 | 15.22 | 15.58 | 11,159,593 | 171,776,049 | 15.393 | 8.861 | 8.849 | 8.872 | 8.678 | 8.884 | 19,571,576 | 8.7768 | -1.65% |
| 2011-06-01 | 0 | 15.80 | 15.74 | 15.84 | 15.74 | 16.10 | 13,953,997 | 221,734,853 | 15.890 | 9.009 | 8.975 | 9.032 | 8.975 | 9.180 | 24,472,372 | 9.0606 | 0.00% |
| 2011-05-31 | 0 | 15.80 | 15.78 | 15.84 | 15.24 | 15.88 | 29,142,764 | 453,739,460 | 15.570 | 9.009 | 8.998 | 9.032 | 8.690 | 9.055 | 51,110,270 | 8.8777 | 1.80% |
| 2011-05-30 | 0 | 15.52 | 15.54 | 15.58 | 15.10 | 15.72 | 31,073,000 | 480,782,602 | 15.473 | 8.849 | 8.861 | 8.884 | 8.610 | 8.963 | 54,495,497 | 8.8224 | 1.57% |
| 2011-05-27 | 0 | 15.28 | 15.28 | 15.30 | 14.64 | 15.30 | 38,564,485 | 582,108,628 | 15.094 | 8.713 | 8.713 | 8.724 | 8.348 | 8.724 | 67,633,984 | 8.6067 | 3.52% |
| 2011-05-26 | 0 | 14.76 | 14.74 | 14.76 | 14.24 | 14.90 | 28,510,000 | 417,792,184 | 14.654 | 8.416 | 8.405 | 8.416 | 8.120 | 8.496 | 50,000,535 | 8.3558 | 0.82% |
| 2011-05-25 | 0 | 14.64 | 14.60 | 14.62 | 14.18 | 14.68 | 32,074,300 | 462,448,412 | 14.418 | 8.348 | 8.325 | 8.336 | 8.085 | 8.370 | 56,251,567 | 8.2211 | 0.41% |
| 2011-05-24 | 0 | 14.58 | 14.56 | 14.58 | 14.00 | 14.60 | 27,927,228 | 403,119,610 | 14.435 | 8.313 | 8.302 | 8.313 | 7.983 | 8.325 | 48,978,476 | 8.2305 | 3.40% |
| 2011-05-23 | 0 | 14.10 | 14.06 | 14.08 | 14.02 | 14.54 | 46,083,440 | 655,097,708 | 14.216 | 8.040 | 8.017 | 8.028 | 7.994 | 8.291 | 80,820,647 | 8.1056 | -0.70% |
| 2011-05-20 | 0 | 14.20 | 14.18 | 14.20 | 14.04 | 14.74 | 40,903,029 | 583,601,761 | 14.268 | 8.097 | 8.085 | 8.097 | 8.006 | 8.405 | 71,735,298 | 8.1355 | -2.74% |
| 2011-05-19 | 0 | 14.60 | 14.58 | 14.60 | 14.58 | 15.04 | 38,475,000 | 570,480,678 | 14.827 | 8.325 | 8.313 | 8.325 | 8.313 | 8.576 | 67,477,046 | 8.4544 | -1.62% |
| 2011-05-18 | 0 | 14.84 | 14.82 | 14.84 | 14.56 | 15.16 | 45,814,000 | 681,229,582 | 14.870 | 8.462 | 8.450 | 8.462 | 8.302 | 8.644 | 80,348,106 | 8.4785 | -1.07% |
| 2011-05-17 | 0 | 15.00 | 14.96 | 14.98 | 14.42 | 15.00 | 50,213,046 | 738,822,882 | 14.714 | 8.553 | 8.530 | 8.542 | 8.222 | 8.553 | 88,063,107 | 8.3897 | -1.45% |
| 2011-05-16 | 0 | 15.22 | 15.12 | 15.18 | 14.92 | 15.68 | 32,827,670 | 499,589,672 | 15.219 | 8.678 | 8.621 | 8.656 | 8.507 | 8.941 | 57,572,819 | 8.6775 | -3.67% |
| 2011-05-13 | 0 | 15.80 | 15.78 | 15.80 | 15.60 | 16.40 | 26,141,684 | 413,854,202 | 15.831 | 9.009 | 8.998 | 9.009 | 8.895 | 9.351 | 45,847,008 | 9.0269 | -2.95% |
| 2011-05-12 | 0 | 16.28 | 16.22 | 16.26 | 16.16 | 16.66 | 17,113,000 | 280,350,530 | 16.382 | 9.283 | 9.249 | 9.271 | 9.214 | 9.499 | 30,012,598 | 9.3411 | -1.09% |
| 2011-05-11 | 0 | 16.46 | 16.46 | 16.48 | 16.22 | 16.52 | 25,703,000 | 422,313,340 | 16.431 | 9.385 | 9.385 | 9.397 | 9.249 | 9.420 | 45,077,648 | 9.3686 | 1.73% |
| 2011-05-09 | 0 | 16.18 | 16.18 | 16.20 | 15.70 | 16.30 | 29,049,269 | 466,727,475 | 16.067 | 9.226 | 9.226 | 9.237 | 8.952 | 9.294 | 50,946,299 | 9.1612 | 3.45% |
| 2011-05-06 | 0 | 15.64 | 15.60 | 15.68 | 15.12 | 15.68 | 29,780,833 | 460,400,829 | 15.460 | 8.918 | 8.895 | 8.941 | 8.621 | 8.941 | 52,229,308 | 8.8150 | 2.22% |
| 2011-05-05 | 0 | 15.30 | 15.30 | 15.34 | 15.10 | 15.70 | 30,481,149 | 469,852,888 | 15.415 | 8.724 | 8.724 | 8.747 | 8.610 | 8.952 | 53,457,515 | 8.7893 | 0.39% |
| 2011-05-04 | 0 | 15.24 | 15.26 | 15.28 | 14.90 | 15.98 | 53,857,675 | 817,158,961 | 15.173 | 8.690 | 8.701 | 8.713 | 8.496 | 9.112 | 94,455,018 | 8.6513 | -4.27% |
| 2011-05-03 | 0 | 15.92 | 15.82 | 15.88 | 15.76 | 16.68 | 31,218,468 | 508,796,858 | 16.298 | 9.077 | 9.020 | 9.055 | 8.986 | 9.511 | 54,750,617 | 9.2930 | -2.69% |
| 2011-04-29 | 0 | 16.36 | 16.32 | 16.34 | 15.22 | 16.60 | 46,465,000 | 755,958,636 | 16.269 | 9.328 | 9.306 | 9.317 | 8.678 | 9.465 | 81,489,823 | 9.2767 | 4.78% |
| 2011-04-28 | 0 | 31.45 | 31.45 | 31.50 | 30.65 | 32.45 | 28,563,206 | 904,110,422 | 31.653 | 8.903 | 8.903 | 8.917 | 8.676 | 9.186 | 100,903,489 | 8.9602 | -0.79% |
| 2011-04-27 | 0 | 31.70 | 31.75 | 31.80 | 31.50 | 33.40 | 23,250,597 | 749,315,162 | 32.228 | 8.973 | 8.988 | 9.002 | 8.917 | 9.455 | 82,135,961 | 9.1229 | -2.91% |
| 2011-04-26 | 0 | 32.65 | 32.75 | 32.80 | 30.75 | 32.80 | 18,339,323 | 588,631,669 | 32.097 | 9.242 | 9.271 | 9.285 | 8.705 | 9.285 | 64,786,204 | 9.0858 | 5.32% |
| 2011-04-21 | 0 | 31.00 | 31.05 | 31.20 | 29.60 | 31.50 | 23,695,159 | 728,396,048 | 30.740 | 8.775 | 8.789 | 8.832 | 8.379 | 8.917 | 83,706,438 | 8.7018 | 5.26% |
| 2011-04-20 | 0 | 29.45 | 29.35 | 29.45 | 29.00 | 29.45 | 9,687,000 | 283,230,940 | 29.238 | 8.337 | 8.308 | 8.337 | 8.209 | 8.337 | 34,220,672 | 8.2766 | 2.26% |
| 2011-04-19 | 0 | 28.80 | 28.80 | 28.85 | 28.55 | 29.30 | 13,465,126 | 389,490,478 | 28.926 | 8.153 | 8.153 | 8.167 | 8.082 | 8.294 | 47,567,426 | 8.1882 | -1.54% |
| 2011-04-18 | 0 | 29.25 | 29.15 | 29.25 | 28.30 | 29.60 | 16,117,134 | 470,292,718 | 29.180 | 8.280 | 8.252 | 8.280 | 8.011 | 8.379 | 56,936,013 | 8.2600 | 2.27% |
| 2011-04-15 | 0 | 28.60 | 28.50 | 28.65 | 28.25 | 28.70 | 9,675,000 | 275,744,112 | 28.501 | 8.096 | 8.068 | 8.110 | 7.997 | 8.124 | 34,178,280 | 8.0678 | 1.24% |
| 2011-04-14 | 0 | 28.25 | 28.20 | 28.25 | 28.10 | 28.85 | 11,460,838 | 326,186,784 | 28.461 | 7.997 | 7.983 | 7.997 | 7.954 | 8.167 | 40,487,001 | 8.0566 | -0.18% |
| 2011-04-13 | 0 | 28.30 | 28.30 | 28.40 | 27.95 | 28.70 | 18,244,200 | 516,731,473 | 28.323 | 8.011 | 8.011 | 8.039 | 7.912 | 8.124 | 64,450,169 | 8.0175 | -0.18% |
| 2011-04-12 | 0 | 28.35 | 28.35 | 28.40 | 27.80 | 29.15 | 25,369,083 | 718,995,213 | 28.341 | 8.025 | 8.025 | 8.039 | 7.869 | 8.252 | 89,619,807 | 8.0227 | 0.35% |
| 2011-04-11 | 0 | 28.25 | 28.20 | 28.25 | 28.05 | 28.90 | 20,412,440 | 580,294,178 | 28.429 | 7.997 | 7.983 | 7.997 | 7.940 | 8.181 | 72,109,777 | 8.0474 | -1.57% |
| 2011-04-08 | 0 | 28.70 | 28.65 | 28.70 | 28.60 | 30.05 | 26,764,772 | 779,900,233 | 29.139 | 8.124 | 8.110 | 8.124 | 8.096 | 8.506 | 94,550,272 | 8.2485 | -4.01% |
| 2011-04-07 | 0 | 29.90 | 29.90 | 29.95 | 28.40 | 30.15 | 28,077,793 | 827,737,821 | 29.480 | 8.464 | 8.464 | 8.478 | 8.039 | 8.535 | 99,188,701 | 8.3451 | 3.46% |
| 2011-04-06 | 0 | 28.90 | 28.80 | 28.90 | 28.65 | 29.25 | 23,506,980 | 678,653,351 | 28.870 | 8.181 | 8.153 | 8.181 | 8.110 | 8.280 | 83,041,669 | 8.1724 | 1.76% |
| 2011-04-04 | 0 | 28.40 | 28.35 | 28.40 | 28.05 | 29.30 | 23,909,500 | 680,392,263 | 28.457 | 8.039 | 8.025 | 8.039 | 7.940 | 8.294 | 84,463,627 | 8.0554 | 1.25% |
| 2011-04-01 | 0 | 28.05 | 28.00 | 28.20 | 27.65 | 29.00 | 29,367,197 | 827,584,896 | 28.181 | 7.940 | 7.926 | 7.983 | 7.827 | 8.209 | 103,743,699 | 7.9772 | -1.75% |
| 2011-03-31 | 0 | 28.55 | 28.50 | 28.65 | 28.30 | 29.80 | 41,595,122 | 1,196,733,138 | 28.771 | 8.082 | 8.068 | 8.110 | 8.011 | 8.436 | 146,940,541 | 8.1443 | 3.82% |
| 2011-03-30 | 0 | 27.50 | 27.45 | 27.50 | 26.45 | 27.50 | 17,281,310 | 467,099,849 | 27.029 | 7.785 | 7.770 | 7.785 | 7.487 | 7.785 | 61,048,626 | 7.6513 | 5.36% |
| 2011-03-29 | 0 | 26.10 | 26.15 | 26.25 | 25.25 | 26.40 | 17,462,733 | 453,662,190 | 25.979 | 7.388 | 7.402 | 7.431 | 7.148 | 7.473 | 61,689,528 | 7.3540 | 1.95% |
| 2011-03-28 | 0 | 25.60 | 25.55 | 25.60 | 25.50 | 26.45 | 13,714,600 | 355,457,887 | 25.918 | 7.247 | 7.233 | 7.247 | 7.218 | 7.487 | 48,448,728 | 7.3368 | -0.97% |
| 2011-03-25 | 0 | 25.85 | 25.85 | 25.90 | 25.50 | 26.50 | 14,050,743 | 365,033,185 | 25.980 | 7.317 | 7.317 | 7.332 | 7.218 | 7.501 | 49,636,200 | 7.3542 | 3.19% |
| 2011-03-24 | 0 | 25.05 | 25.10 | 25.15 | 25.00 | 25.95 | 24,369,581 | 621,014,282 | 25.483 | 7.091 | 7.105 | 7.119 | 7.077 | 7.346 | 86,088,927 | 7.2136 | 1.42% |
| 2011-03-23 | 0 | 24.70 | 24.65 | 24.70 | 24.60 | 25.30 | 8,823,935 | 219,388,292 | 24.863 | 6.992 | 6.978 | 6.992 | 6.964 | 7.162 | 31,171,775 | 7.0380 | -1.79% |
| 2011-03-22 | 0 | 25.15 | 25.05 | 25.15 | 23.75 | 25.25 | 19,006,043 | 470,047,735 | 24.732 | 7.119 | 7.091 | 7.119 | 6.723 | 7.148 | 67,141,485 | 7.0009 | 5.01% |
| 2011-03-21 | 0 | 23.95 | 23.80 | 23.95 | 23.20 | 24.00 | 13,221,000 | 314,617,203 | 23.797 | 6.780 | 6.737 | 6.780 | 6.567 | 6.794 | 46,705,017 | 6.7363 | 3.68% |
| 2011-03-18 | 0 | 23.10 | 23.05 | 23.10 | 22.75 | 23.35 | 10,717,468 | 247,352,328 | 23.079 | 6.539 | 6.525 | 6.539 | 6.440 | 6.610 | 37,860,943 | 6.5332 | 2.90% |
| 2011-03-17 | 0 | 22.45 | 22.40 | 22.45 | 22.30 | 23.50 | 16,041,100 | 366,058,595 | 22.820 | 6.355 | 6.341 | 6.355 | 6.313 | 6.652 | 56,667,412 | 6.4598 | -5.07% |
| 2011-03-16 | 0 | 23.65 | 23.70 | 23.85 | 23.50 | 24.20 | 21,921,888 | 524,327,212 | 23.918 | 6.695 | 6.709 | 6.751 | 6.652 | 6.850 | 77,442,112 | 6.7706 | 1.50% |
| 2011-03-15 | 0 | 23.30 | 23.40 | 23.45 | 21.85 | 23.40 | 21,474,756 | 484,210,426 | 22.548 | 6.596 | 6.624 | 6.638 | 6.185 | 6.624 | 75,862,556 | 6.3827 | 1.08% |
| 2011-03-14 | 0 | 23.05 | 23.00 | 23.05 | 22.65 | 23.30 | 9,810,087 | 225,514,148 | 22.988 | 6.525 | 6.511 | 6.525 | 6.412 | 6.596 | 34,655,494 | 6.5073 | 1.99% |
| 2011-03-11 | 0 | 22.60 | 22.50 | 22.60 | 21.85 | 23.40 | 20,454,000 | 462,799,288 | 22.626 | 6.397 | 6.369 | 6.397 | 6.185 | 6.624 | 72,256,594 | 6.4049 | 0.67% |
| 2011-03-10 | 0 | 22.45 | 22.45 | 22.50 | 22.00 | 23.10 | 30,660,568 | 686,005,676 | 22.374 | 6.355 | 6.355 | 6.369 | 6.228 | 6.539 | 108,312,712 | 6.3336 | -4.26% |
| 2011-03-09 | 0 | 23.45 | 23.45 | 23.50 | 21.90 | 23.50 | 36,679,649 | 843,407,397 | 22.994 | 6.638 | 6.638 | 6.652 | 6.199 | 6.652 | 129,575,951 | 6.5090 | 8.06% |
| 2011-03-08 | 0 | 21.70 | 21.75 | 21.80 | 21.30 | 21.80 | 10,715,000 | 231,316,200 | 21.588 | 6.143 | 6.157 | 6.171 | 6.029 | 6.171 | 37,852,225 | 6.1110 | 2.12% |
| 2011-03-07 | 0 | 21.25 | 21.25 | 21.30 | 21.10 | 22.20 | 15,399,709 | 331,667,340 | 21.537 | 6.015 | 6.015 | 6.029 | 5.973 | 6.284 | 54,401,609 | 6.0966 | -2.97% |
| 2011-03-04 | 0 | 21.90 | 21.85 | 21.90 | 21.45 | 22.20 | 30,681,425 | 673,453,239 | 21.950 | 6.199 | 6.185 | 6.199 | 6.072 | 6.284 | 108,386,392 | 6.2134 | 2.82% |
| 2011-03-03 | 0 | 21.30 | 21.30 | 21.35 | 20.25 | 21.40 | 38,438,704 | 807,373,625 | 21.004 | 6.029 | 6.029 | 6.044 | 5.732 | 6.058 | 135,790,057 | 5.9457 | 6.50% |
| 2011-03-02 | 0 | 20.00 | 19.96 | 20.00 | 19.56 | 20.00 | 14,152,000 | 280,273,352 | 19.805 | 5.661 | 5.650 | 5.661 | 5.537 | 5.661 | 49,993,904 | 5.6062 | -0.50% |
| 2011-03-01 | 0 | 20.10 | 20.10 | 20.15 | 19.42 | 20.20 | 30,508,204 | 608,508,503 | 19.946 | 5.690 | 5.690 | 5.704 | 5.497 | 5.718 | 107,774,465 | 5.6461 | 5.13% |
| 2011-02-28 | 0 | 19.12 | 19.12 | 19.14 | 18.70 | 19.28 | 15,577,276 | 297,589,711 | 19.104 | 5.412 | 5.412 | 5.418 | 5.293 | 5.458 | 55,028,889 | 5.4079 | 1.38% |
| 2011-02-25 | 0 | 18.86 | 18.82 | 18.88 | 18.50 | 18.94 | 5,205,780 | 97,877,577 | 18.802 | 5.339 | 5.327 | 5.344 | 5.237 | 5.361 | 18,390,140 | 5.3223 | 2.17% |
| 2011-02-24 | 0 | 18.46 | 18.44 | 18.46 | 18.26 | 19.24 | 11,293,483 | 212,277,319 | 18.796 | 5.226 | 5.220 | 5.226 | 5.169 | 5.446 | 39,895,796 | 5.3208 | -2.94% |
| 2011-02-23 | 0 | 19.02 | 18.94 | 18.98 | 18.74 | 19.30 | 6,208,414 | 118,008,826 | 19.008 | 5.384 | 5.361 | 5.373 | 5.305 | 5.463 | 21,932,084 | 5.3806 | 0.53% |
| 2011-02-22 | 0 | 18.92 | 18.90 | 18.92 | 18.82 | 19.10 | 9,940,000 | 188,577,100 | 18.972 | 5.356 | 5.350 | 5.356 | 5.327 | 5.407 | 35,114,430 | 5.3704 | -2.57% |
| 2011-02-21 | 0 | 19.42 | 19.40 | 19.42 | 19.12 | 19.50 | 10,824,000 | 210,054,484 | 19.406 | 5.497 | 5.492 | 5.497 | 5.412 | 5.520 | 38,237,282 | 5.4934 | -0.61% |
| 2011-02-18 | 0 | 19.54 | 19.54 | 19.56 | 19.28 | 19.76 | 10,919,000 | 214,238,184 | 19.621 | 5.531 | 5.531 | 5.537 | 5.458 | 5.594 | 38,572,883 | 5.5541 | -0.41% |
| 2011-02-17 | 0 | 19.62 | 19.68 | 19.70 | 19.24 | 19.78 | 13,572,558 | 266,124,741 | 19.608 | 5.554 | 5.571 | 5.577 | 5.446 | 5.599 | 47,946,945 | 5.5504 | 0.62% |
| 2011-02-16 | 0 | 19.50 | 19.40 | 19.50 | 18.86 | 19.56 | 11,315,548 | 217,672,807 | 19.237 | 5.520 | 5.492 | 5.520 | 5.339 | 5.537 | 39,973,744 | 5.4454 | 1.99% |
| 2011-02-15 | 0 | 19.12 | 19.10 | 19.14 | 18.90 | 19.52 | 13,842,579 | 266,484,661 | 19.251 | 5.412 | 5.407 | 5.418 | 5.350 | 5.526 | 48,900,832 | 5.4495 | 0.00% |
| 2011-02-14 | 0 | 19.12 | 19.10 | 19.12 | 18.22 | 19.32 | 24,858,000 | 471,277,130 | 18.959 | 5.412 | 5.407 | 5.412 | 5.158 | 5.469 | 87,814,335 | 5.3667 | 6.70% |
| 2011-02-11 | 0 | 17.92 | 17.96 | 17.98 | 17.48 | 18.08 | 17,035,780 | 303,775,128 | 17.832 | 5.073 | 5.084 | 5.090 | 4.948 | 5.118 | 60,181,257 | 5.0477 | 1.82% |
| 2011-02-10 | 0 | 17.60 | 17.62 | 17.66 | 17.60 | 18.10 | 20,987,321 | 374,363,859 | 17.838 | 4.982 | 4.988 | 4.999 | 4.982 | 5.124 | 74,140,624 | 5.0494 | -2.76% |
| 2011-02-09 | 0 | 18.10 | 18.20 | 18.22 | 18.00 | 18.90 | 21,148,829 | 388,925,007 | 18.390 | 5.124 | 5.152 | 5.158 | 5.095 | 5.350 | 74,711,174 | 5.2057 | -4.03% |
| 2011-02-08 | 0 | 18.86 | 18.86 | 18.90 | 18.62 | 19.28 | 14,441,451 | 273,416,221 | 18.933 | 5.339 | 5.339 | 5.350 | 5.271 | 5.458 | 51,016,430 | 5.3594 | -2.58% |
| 2011-02-07 | 0 | 19.36 | 19.32 | 19.38 | 19.22 | 19.86 | 8,591,814 | 168,283,442 | 19.587 | 5.480 | 5.469 | 5.486 | 5.441 | 5.622 | 30,351,775 | 5.5444 | -1.63% |
| 2011-02-02 | 0 | 19.68 | 19.64 | 19.76 | 19.12 | 19.80 | 7,025,000 | 137,068,548 | 19.512 | 5.571 | 5.560 | 5.594 | 5.412 | 5.605 | 24,816,787 | 5.5232 | 1.44% |
| 2011-02-01 | 0 | 19.40 | 19.32 | 19.40 | 19.04 | 19.58 | 8,678,400 | 167,840,812 | 19.340 | 5.492 | 5.469 | 5.492 | 5.390 | 5.543 | 30,657,652 | 5.4747 | 0.00% |
| 2011-01-31 | 0 | 19.40 | 19.40 | 19.48 | 18.86 | 19.56 | 9,519,000 | 184,604,240 | 19.393 | 5.492 | 5.492 | 5.514 | 5.339 | 5.537 | 33,627,189 | 5.4897 | 0.83% |
| 2011-01-28 | 0 | 19.24 | 19.26 | 19.30 | 19.20 | 19.68 | 6,268,742 | 121,433,435 | 19.371 | 5.446 | 5.452 | 5.463 | 5.435 | 5.571 | 22,145,201 | 5.4835 | -1.13% |
| 2011-01-27 | 0 | 19.46 | 19.44 | 19.52 | 19.30 | 19.92 | 7,207,286 | 141,638,507 | 19.652 | 5.509 | 5.503 | 5.526 | 5.463 | 5.639 | 25,460,738 | 5.5630 | 0.00% |
| 2011-01-26 | 0 | 19.46 | 19.48 | 19.52 | 18.98 | 19.70 | 18,791,312 | 364,665,619 | 19.406 | 5.509 | 5.514 | 5.526 | 5.373 | 5.577 | 66,382,918 | 5.4934 | 2.53% |
| 2011-01-25 | 0 | 18.98 | 18.96 | 19.00 | 18.60 | 19.26 | 10,043,051 | 191,709,374 | 19.089 | 5.373 | 5.367 | 5.378 | 5.265 | 5.452 | 35,478,472 | 5.4035 | 1.82% |
| 2011-01-24 | 0 | 18.64 | 18.64 | 18.66 | 18.34 | 18.84 | 8,584,491 | 159,292,463 | 18.556 | 5.277 | 5.277 | 5.282 | 5.192 | 5.333 | 30,325,906 | 5.2527 | -0.85% |
| 2011-01-21 | 0 | 18.80 | 18.78 | 18.82 | 18.74 | 19.12 | 7,635,000 | 143,869,870 | 18.844 | 5.322 | 5.316 | 5.327 | 5.305 | 5.412 | 26,971,697 | 5.3341 | -0.63% |
| 2011-01-20 | 0 | 18.92 | 18.90 | 18.92 | 18.72 | 19.42 | 14,375,000 | 274,509,894 | 19.096 | 5.356 | 5.350 | 5.356 | 5.299 | 5.497 | 50,781,683 | 5.4057 | -2.17% |
| 2011-01-19 | 0 | 19.34 | 19.34 | 19.36 | 18.90 | 19.46 | 9,143,000 | 176,276,380 | 19.280 | 5.475 | 5.475 | 5.480 | 5.350 | 5.509 | 32,298,916 | 5.4577 | 2.22% |
| 2011-01-18 | 0 | 18.92 | 18.92 | 18.94 | 18.54 | 19.42 | 12,315,597 | 235,178,677 | 19.096 | 5.356 | 5.356 | 5.361 | 5.248 | 5.497 | 43,506,556 | 5.4056 | 0.21% |
| 2011-01-17 | 0 | 18.88 | 18.88 | 18.94 | 18.70 | 19.50 | 20,451,917 | 388,123,246 | 18.977 | 5.344 | 5.344 | 5.361 | 5.293 | 5.520 | 72,249,235 | 5.3720 | -3.08% |
| 2011-01-14 | 0 | 19.48 | 19.48 | 19.50 | 19.36 | 19.88 | 13,289,800 | 260,034,618 | 19.567 | 5.514 | 5.514 | 5.520 | 5.480 | 5.628 | 46,948,063 | 5.5388 | -2.60% |
| 2011-01-13 | 0 | 20.00 | 19.98 | 20.00 | 19.92 | 21.10 | 25,027,961 | 508,471,081 | 20.316 | 5.661 | 5.656 | 5.661 | 5.639 | 5.973 | 88,414,746 | 5.7510 | -2.91% |
| 2011-01-12 | 0 | 20.60 | 20.55 | 20.65 | 20.35 | 20.80 | 9,641,100 | 198,224,377 | 20.560 | 5.831 | 5.817 | 5.845 | 5.761 | 5.888 | 34,058,524 | 5.8201 | 0.49% |
| 2011-01-11 | 0 | 20.50 | 20.35 | 20.50 | 19.92 | 20.60 | 12,769,600 | 260,338,790 | 20.387 | 5.803 | 5.761 | 5.803 | 5.639 | 5.831 | 45,110,384 | 5.7711 | 3.12% |
| 2011-01-10 | 0 | 19.88 | 19.88 | 19.90 | 19.66 | 20.60 | 13,509,999 | 269,813,411 | 19.971 | 5.628 | 5.628 | 5.633 | 5.565 | 5.831 | 47,725,947 | 5.6534 | -2.55% |
| 2011-01-07 | 0 | 20.40 | 20.35 | 20.40 | 19.62 | 21.00 | 27,093,746 | 556,220,383 | 20.530 | 5.775 | 5.761 | 5.775 | 5.554 | 5.945 | 95,712,418 | 5.8114 | 2.10% |
| 2011-01-06 | 0 | 19.98 | 19.96 | 19.98 | 19.38 | 20.00 | 12,856,340 | 255,808,276 | 19.897 | 5.656 | 5.650 | 5.656 | 5.486 | 5.661 | 45,416,805 | 5.6325 | 1.01% |
| 2011-01-05 | 0 | 19.78 | 19.76 | 19.80 | 19.04 | 20.00 | 27,003,446 | 531,053,762 | 19.666 | 5.599 | 5.594 | 5.605 | 5.390 | 5.661 | 95,393,421 | 5.5670 | 2.81% |
| 2011-01-04 | 0 | 19.24 | 19.20 | 19.24 | 18.38 | 19.40 | 27,736,680 | 525,612,904 | 18.950 | 5.446 | 5.435 | 5.446 | 5.203 | 5.492 | 97,983,672 | 5.3643 | 5.37% |
| 2011-01-03 | 0 | 18.26 | 18.22 | 18.30 | 17.68 | 18.34 | 7,893,279 | 143,457,224 | 18.175 | 5.169 | 5.158 | 5.180 | 5.005 | 5.192 | 27,884,104 | 5.1448 | 2.47% |
| 2010-12-31 | 0 | 17.82 | 17.68 | 17.80 | 17.54 | 17.90 | 7,174,765 | 126,709,445 | 17.660 | 5.044 | 5.005 | 5.039 | 4.965 | 5.067 | 25,345,853 | 4.9992 | 0.68% |
| 2010-12-30 | 0 | 17.70 | 17.66 | 17.68 | 17.32 | 17.72 | 4,653,000 | 81,632,425 | 17.544 | 5.010 | 4.999 | 5.005 | 4.903 | 5.016 | 16,437,368 | 4.9663 | 0.80% |
| 2010-12-29 | 0 | 17.56 | 17.50 | 17.56 | 17.38 | 17.62 | 6,616,166 | 115,778,308 | 17.499 | 4.971 | 4.954 | 4.971 | 4.920 | 4.988 | 23,372,525 | 4.9536 | 0.57% |
| 2010-12-28 | 0 | 17.46 | 17.46 | 17.48 | 17.34 | 17.74 | 3,544,400 | 62,086,344 | 17.517 | 4.942 | 4.942 | 4.948 | 4.909 | 5.022 | 12,521,085 | 4.9585 | -0.91% |
| 2010-12-24 | 0 | 17.62 | 17.62 | 17.64 | 17.56 | 17.80 | 2,126,425 | 37,485,174 | 17.628 | 4.988 | 4.988 | 4.993 | 4.971 | 5.039 | 7,511,891 | 4.9901 | -0.56% |
| 2010-12-23 | 0 | 17.72 | 17.68 | 17.78 | 17.60 | 17.96 | 5,984,695 | 105,959,729 | 17.705 | 5.016 | 5.005 | 5.033 | 4.982 | 5.084 | 21,141,766 | 5.0119 | -0.78% |
| 2010-12-22 | 0 | 17.86 | 17.86 | 17.90 | 17.74 | 18.20 | 4,741,000 | 85,218,220 | 17.975 | 5.056 | 5.056 | 5.067 | 5.022 | 5.152 | 16,748,240 | 5.0882 | -0.45% |
| 2010-12-21 | 0 | 17.94 | 17.96 | 18.00 | 17.74 | 18.12 | 8,325,670 | 149,308,492 | 17.934 | 5.078 | 5.084 | 5.095 | 5.022 | 5.129 | 29,411,585 | 5.0765 | 1.13% |
| 2010-12-20 | 0 | 17.74 | 17.68 | 17.72 | 17.40 | 18.18 | 9,026,050 | 159,479,695 | 17.669 | 5.022 | 5.005 | 5.016 | 4.925 | 5.146 | 31,885,774 | 5.0016 | -2.42% |
| 2010-12-17 | 0 | 18.18 | 18.14 | 18.20 | 18.00 | 18.24 | 14,871,100 | 269,669,594 | 18.134 | 5.146 | 5.135 | 5.152 | 5.095 | 5.163 | 52,534,225 | 5.1332 | 1.68% |
| 2010-12-16 | 0 | 17.88 | 17.94 | 17.96 | 17.82 | 18.40 | 30,951,605 | 563,066,936 | 18.192 | 5.061 | 5.078 | 5.084 | 5.044 | 5.209 | 109,340,840 | 5.1496 | -0.56% |
| 2010-12-15 | 0 | 17.98 | 17.92 | 17.96 | 17.94 | 18.48 | 32,017,187 | 582,888,037 | 18.206 | 5.090 | 5.073 | 5.084 | 5.078 | 5.231 | 113,105,157 | 5.1535 | 0.56% |
| 2010-12-14 | 0 | 17.88 | 17.88 | 17.92 | 17.36 | 17.92 | 21,702,000 | 383,318,040 | 17.663 | 5.061 | 5.061 | 5.073 | 4.914 | 5.073 | 76,665,327 | 4.9999 | 4.07% |
| 2010-12-13 | 0 | 17.18 | 17.22 | 17.28 | 16.82 | 17.40 | 9,294,100 | 158,902,718 | 17.097 | 4.863 | 4.875 | 4.892 | 4.761 | 4.925 | 32,832,698 | 4.8398 | 0.47% |
| 2010-12-10 | 0 | 17.10 | 17.08 | 17.10 | 16.70 | 17.24 | 12,292,399 | 208,784,407 | 16.985 | 4.841 | 4.835 | 4.841 | 4.727 | 4.880 | 43,424,606 | 4.8080 | -0.81% |
| 2010-12-09 | 0 | 17.24 | 17.18 | 17.24 | 17.12 | 17.86 | 15,021,000 | 260,014,660 | 17.310 | 4.880 | 4.863 | 4.880 | 4.846 | 5.056 | 53,063,767 | 4.9000 | -2.27% |
| 2010-12-08 | 0 | 17.64 | 17.60 | 17.72 | 17.48 | 17.96 | 13,691,022 | 241,508,026 | 17.640 | 4.993 | 4.982 | 5.016 | 4.948 | 5.084 | 48,365,435 | 4.9934 | -1.45% |
| 2010-12-07 | 0 | 17.90 | 17.84 | 17.86 | 17.56 | 18.06 | 14,843,000 | 265,054,123 | 17.857 | 5.067 | 5.050 | 5.056 | 4.971 | 5.112 | 52,434,958 | 5.0549 | -1.00% |
| 2010-12-06 | 0 | 18.08 | 18.06 | 18.10 | 18.04 | 18.56 | 11,704,403 | 213,908,092 | 18.276 | 5.118 | 5.112 | 5.124 | 5.107 | 5.254 | 41,347,428 | 5.1734 | 0.89% |
| 2010-12-03 | 0 | 17.92 | 17.80 | 17.82 | 17.80 | 18.38 | 17,610,150 | 319,285,684 | 18.131 | 5.073 | 5.039 | 5.044 | 5.039 | 5.203 | 62,210,299 | 5.1324 | 1.13% |
| 2010-12-02 | 0 | 17.72 | 17.68 | 17.76 | 17.58 | 18.88 | 23,560,535 | 429,960,569 | 18.249 | 5.016 | 5.005 | 5.027 | 4.976 | 5.344 | 83,230,860 | 5.1659 | -2.96% |
| 2010-12-01 | 0 | 18.26 | 18.24 | 18.30 | 17.76 | 18.42 | 19,160,926 | 346,999,891 | 18.110 | 5.169 | 5.163 | 5.180 | 5.027 | 5.214 | 67,688,630 | 5.1264 | 2.01% |
| 2010-11-30 | 0 | 17.90 | 17.96 | 17.98 | 17.40 | 18.00 | 22,032,301 | 391,644,716 | 17.776 | 5.067 | 5.084 | 5.090 | 4.925 | 5.095 | 77,832,161 | 5.0319 | 3.11% |
| 2010-11-29 | 0 | 17.36 | 17.38 | 17.40 | 16.88 | 17.54 | 7,625,170 | 130,850,720 | 17.160 | 4.914 | 4.920 | 4.925 | 4.778 | 4.965 | 26,936,971 | 4.8577 | 0.81% |
| 2010-11-26 | 0 | 17.22 | 17.20 | 17.22 | 17.02 | 17.66 | 12,298,617 | 211,495,188 | 17.197 | 4.875 | 4.869 | 4.875 | 4.818 | 4.999 | 43,446,571 | 4.8679 | -2.27% |
| 2010-11-25 | 0 | 17.62 | 17.66 | 17.68 | 17.34 | 18.10 | 15,377,958 | 273,230,248 | 17.768 | 4.988 | 4.999 | 5.005 | 4.909 | 5.124 | 54,324,771 | 5.0296 | 1.26% |
| 2010-11-24 | 0 | 17.40 | 17.36 | 17.38 | 17.22 | 17.78 | 9,681,980 | 168,630,804 | 17.417 | 4.925 | 4.914 | 4.920 | 4.875 | 5.033 | 34,202,938 | 4.9303 | 0.12% |
| 2010-11-23 | 0 | 17.38 | 17.36 | 17.40 | 17.36 | 17.96 | 10,920,039 | 191,327,450 | 17.521 | 4.920 | 4.914 | 4.925 | 4.914 | 5.084 | 38,576,553 | 4.9597 | -3.55% |
| 2010-11-22 | 0 | 18.02 | 17.98 | 18.02 | 17.62 | 18.28 | 7,408,016 | 133,286,618 | 17.992 | 5.101 | 5.090 | 5.101 | 4.988 | 5.175 | 26,169,845 | 5.0931 | 0.00% |
| 2010-11-19 | 0 | 18.02 | 17.94 | 17.96 | 17.46 | 18.40 | 13,360,223 | 238,888,055 | 17.881 | 5.101 | 5.078 | 5.084 | 4.942 | 5.209 | 47,196,842 | 5.0615 | -0.77% |
| 2010-11-18 | 0 | 18.16 | 18.14 | 18.16 | 17.42 | 18.22 | 15,720,786 | 280,980,564 | 17.873 | 5.141 | 5.135 | 5.141 | 4.931 | 5.158 | 55,535,858 | 5.0594 | 5.58% |
| 2010-11-17 | 0 | 17.20 | 17.20 | 17.24 | 17.12 | 17.82 | 22,034,279 | 384,108,527 | 17.432 | 4.869 | 4.869 | 4.880 | 4.846 | 5.044 | 77,839,149 | 4.9346 | -4.44% |
| 2010-11-16 | 0 | 18.00 | 18.02 | 18.04 | 17.82 | 18.62 | 14,056,188 | 255,004,815 | 18.142 | 5.095 | 5.101 | 5.107 | 5.044 | 5.271 | 49,655,435 | 5.1355 | -0.55% |
| 2010-11-15 | 0 | 18.10 | 18.12 | 18.14 | 18.04 | 18.90 | 21,102,400 | 383,989,400 | 18.197 | 5.124 | 5.129 | 5.135 | 5.107 | 5.350 | 74,547,157 | 5.1510 | -3.52% |
| 2010-11-12 | 0 | 18.76 | 18.72 | 18.74 | 18.50 | 19.42 | 18,983,807 | 359,140,427 | 18.918 | 5.310 | 5.299 | 5.305 | 5.237 | 5.497 | 67,062,933 | 5.3553 | -5.06% |
| 2010-11-11 | 0 | 19.76 | 19.74 | 19.80 | 19.60 | 20.00 | 5,962,455 | 118,148,310 | 19.815 | 5.594 | 5.588 | 5.605 | 5.548 | 5.661 | 21,063,200 | 5.6092 | 1.02% |
| 2010-11-10 | 0 | 19.56 | 19.56 | 19.60 | 19.54 | 20.00 | 10,944,601 | 215,124,257 | 19.656 | 5.537 | 5.537 | 5.548 | 5.531 | 5.661 | 38,663,322 | 5.5640 | -2.69% |
| 2010-11-09 | 0 | 20.10 | 20.05 | 20.15 | 19.94 | 20.35 | 7,741,300 | 155,472,780 | 20.084 | 5.690 | 5.676 | 5.704 | 5.645 | 5.761 | 27,347,217 | 5.6851 | 0.00% |
| 2010-11-08 | 0 | 20.10 | 20.05 | 20.10 | 20.05 | 20.80 | 7,211,156 | 145,675,004 | 20.201 | 5.690 | 5.676 | 5.690 | 5.676 | 5.888 | 25,474,409 | 5.7185 | -1.71% |
| 2010-11-05 | 0 | 20.45 | 20.40 | 20.45 | 20.40 | 20.80 | 7,608,000 | 156,167,320 | 20.527 | 5.789 | 5.775 | 5.789 | 5.775 | 5.888 | 26,876,316 | 5.8106 | 1.24% |
| 2010-11-04 | 0 | 20.20 | 20.20 | 20.25 | 19.86 | 20.50 | 9,145,000 | 184,723,390 | 20.199 | 5.718 | 5.718 | 5.732 | 5.622 | 5.803 | 32,305,982 | 5.7179 | 0.25% |
| 2010-11-03 | 0 | 20.15 | 20.05 | 20.15 | 19.90 | 20.35 | 10,647,250 | 214,200,570 | 20.118 | 5.704 | 5.676 | 5.704 | 5.633 | 5.761 | 37,612,888 | 5.6949 | 1.46% |
| 2010-11-02 | 0 | 19.86 | 19.80 | 19.82 | 19.32 | 19.96 | 9,236,513 | 181,819,239 | 19.685 | 5.622 | 5.605 | 5.611 | 5.469 | 5.650 | 32,629,264 | 5.5723 | 2.48% |
| 2010-11-01 | 0 | 19.38 | 19.36 | 19.38 | 19.10 | 19.50 | 13,016,000 | 251,500,870 | 19.322 | 5.486 | 5.480 | 5.486 | 5.407 | 5.520 | 45,980,826 | 5.4697 | 2.54% |
| 2010-10-29 | 0 | 18.90 | 18.86 | 18.92 | 18.38 | 19.30 | 10,371,756 | 195,044,405 | 18.805 | 5.350 | 5.339 | 5.356 | 5.203 | 5.463 | 36,639,668 | 5.3233 | -0.42% |
| 2010-10-28 | 0 | 18.98 | 18.92 | 18.96 | 18.82 | 19.38 | 11,931,007 | 227,666,568 | 19.082 | 5.373 | 5.356 | 5.367 | 5.327 | 5.486 | 42,147,938 | 5.4016 | -0.32% |
| 2010-10-27 | 0 | 19.04 | 19.04 | 19.08 | 18.80 | 20.00 | 24,162,061 | 462,495,521 | 19.141 | 5.390 | 5.390 | 5.401 | 5.322 | 5.661 | 85,355,834 | 5.4184 | -5.27% |
| 2010-10-26 | 0 | 20.10 | 20.00 | 20.10 | 19.78 | 20.55 | 10,629,000 | 212,745,082 | 20.016 | 5.690 | 5.661 | 5.690 | 5.599 | 5.817 | 37,548,418 | 5.6659 | -0.50% |
| 2010-10-25 | 0 | 20.20 | 20.15 | 20.20 | 19.78 | 20.40 | 9,941,350 | 200,925,600 | 20.211 | 5.718 | 5.704 | 5.718 | 5.599 | 5.775 | 35,119,199 | 5.7212 | 1.51% |
| 2010-10-22 | 0 | 19.90 | 19.94 | 19.96 | 19.82 | 20.25 | 22,562,600 | 449,488,164 | 19.922 | 5.633 | 5.645 | 5.650 | 5.611 | 5.732 | 79,705,516 | 5.6394 | -0.75% |
| 2010-10-21 | 0 | 20.05 | 20.00 | 20.05 | 19.80 | 20.55 | 20,880,500 | 419,269,348 | 20.080 | 5.676 | 5.661 | 5.676 | 5.605 | 5.817 | 73,763,264 | 5.6840 | 0.35% |
| 2010-10-20 | 0 | 19.98 | 19.96 | 20.00 | 19.62 | 20.40 | 36,014,000 | 721,165,632 | 20.025 | 5.656 | 5.650 | 5.661 | 5.554 | 5.775 | 127,224,453 | 5.6685 | -5.08% |
| 2010-10-19 | 0 | 21.05 | 21.00 | 21.05 | 20.20 | 21.05 | 17,053,000 | 354,407,146 | 20.783 | 5.959 | 5.945 | 5.959 | 5.718 | 5.959 | 60,242,089 | 5.8830 | 5.25% |
| 2010-10-18 | 0 | 20.00 | 19.98 | 20.00 | 19.92 | 21.00 | 14,371,354 | 290,182,181 | 20.192 | 5.661 | 5.656 | 5.661 | 5.639 | 5.945 | 50,768,803 | 5.7158 | -3.61% |
| 2010-10-15 | 0 | 20.75 | 20.70 | 20.75 | 20.20 | 21.85 | 18,717,722 | 391,222,006 | 20.901 | 5.874 | 5.860 | 5.874 | 5.718 | 6.185 | 66,122,951 | 5.9166 | 0.97% |
| 2010-10-14 | 0 | 20.55 | 20.50 | 20.55 | 20.00 | 20.85 | 33,312,500 | 684,069,254 | 20.535 | 5.817 | 5.803 | 5.817 | 5.661 | 5.902 | 117,681,030 | 5.8129 | 3.16% |
| 2010-10-13 | 0 | 19.92 | 19.90 | 19.92 | 18.64 | 19.98 | 35,340,762 | 685,640,718 | 19.401 | 5.639 | 5.633 | 5.639 | 5.277 | 5.656 | 124,846,147 | 5.4919 | 10.06% |
| 2010-10-12 | 0 | 18.10 | 18.10 | 18.12 | 18.04 | 18.60 | 9,760,000 | 177,218,440 | 18.158 | 5.124 | 5.124 | 5.129 | 5.107 | 5.265 | 34,478,555 | 5.1400 | -1.63% |
| 2010-10-11 | 0 | 18.40 | 18.38 | 18.40 | 18.26 | 18.80 | 6,649,000 | 122,817,600 | 18.472 | 5.209 | 5.203 | 5.209 | 5.169 | 5.322 | 23,488,515 | 5.2288 | 1.32% |
| 2010-10-08 | 0 | 18.16 | 18.12 | 18.20 | 18.06 | 18.60 | 7,309,009 | 133,827,199 | 18.310 | 5.141 | 5.129 | 5.152 | 5.112 | 5.265 | 25,820,089 | 5.1831 | -1.84% |
| 2010-10-07 | 0 | 18.50 | 18.48 | 18.50 | 18.48 | 18.94 | 7,545,533 | 141,024,155 | 18.690 | 5.237 | 5.231 | 5.237 | 5.231 | 5.361 | 26,655,643 | 5.2906 | -1.60% |
| 2010-10-06 | 0 | 18.80 | 18.76 | 18.80 | 18.78 | 19.04 | 21,180,250 | 400,779,828 | 18.922 | 5.322 | 5.310 | 5.322 | 5.316 | 5.390 | 74,822,173 | 5.3564 | 1.62% |
| 2010-10-05 | 0 | 18.50 | 18.46 | 18.48 | 17.92 | 18.58 | 15,929,608 | 289,773,203 | 18.191 | 5.237 | 5.226 | 5.231 | 5.073 | 5.260 | 56,273,551 | 5.1494 | 1.65% |
| 2010-10-04 | 0 | 18.20 | 18.16 | 18.18 | 18.00 | 19.06 | 35,610,348 | 662,163,008 | 18.595 | 5.152 | 5.141 | 5.146 | 5.095 | 5.395 | 125,798,497 | 5.2637 | 0.11% |
| 2010-09-30 | 0 | 18.18 | 18.04 | 18.16 | 17.26 | 18.20 | 22,046,757 | 393,043,933 | 17.828 | 5.146 | 5.107 | 5.141 | 4.886 | 5.152 | 77,883,229 | 5.0466 | 4.24% |
| 2010-09-29 | 0 | 17.44 | 17.42 | 17.50 | 17.34 | 17.76 | 15,362,289 | 269,380,974 | 17.535 | 4.937 | 4.931 | 4.954 | 4.909 | 5.027 | 54,269,418 | 4.9638 | 0.81% |
| 2010-09-28 | 0 | 17.30 | 17.28 | 17.32 | 17.18 | 17.82 | 14,248,000 | 247,729,240 | 17.387 | 4.897 | 4.892 | 4.903 | 4.863 | 5.044 | 50,333,037 | 4.9218 | -2.92% |
| 2010-09-27 | 0 | 17.82 | 17.80 | 17.82 | 17.24 | 17.96 | 16,925,382 | 296,838,868 | 17.538 | 5.044 | 5.039 | 5.044 | 4.880 | 5.084 | 59,791,261 | 4.9646 | 4.70% |
| 2010-09-24 | 0 | 17.02 | 17.02 | 17.04 | 16.82 | 17.40 | 15,884,800 | 272,008,640 | 17.124 | 4.818 | 4.818 | 4.824 | 4.761 | 4.925 | 56,115,261 | 4.8473 | -1.73% |
| 2010-09-22 | 0 | 17.32 | 17.34 | 17.36 | 17.20 | 17.44 | 12,849,279 | 222,810,819 | 17.340 | 4.903 | 4.909 | 4.914 | 4.869 | 4.937 | 45,391,861 | 4.9086 | -0.12% |
| 2010-09-21 | 0 | 17.34 | 17.30 | 17.34 | 17.14 | 17.50 | 19,424,000 | 336,151,580 | 17.306 | 4.909 | 4.897 | 4.909 | 4.852 | 4.954 | 68,617,976 | 4.8989 | 1.52% |
| 2010-09-20 | 0 | 17.08 | 17.06 | 17.10 | 17.00 | 17.60 | 20,556,893 | 352,127,430 | 17.129 | 4.835 | 4.829 | 4.841 | 4.812 | 4.982 | 72,620,078 | 4.8489 | -2.18% |
| 2010-09-17 | 0 | 17.46 | 17.40 | 17.46 | 16.64 | 17.56 | 47,407,859 | 817,532,248 | 17.245 | 4.942 | 4.925 | 4.942 | 4.710 | 4.971 | 167,474,842 | 4.8815 | 5.56% |
| 2010-09-16 | 0 | 16.54 | 16.52 | 16.54 | 16.12 | 16.62 | 28,226,988 | 461,949,563 | 16.366 | 4.682 | 4.676 | 4.682 | 4.563 | 4.705 | 99,715,753 | 4.6327 | 2.22% |
| 2010-09-15 | 0 | 16.18 | 16.16 | 16.18 | 16.10 | 16.40 | 39,213,190 | 636,330,532 | 16.228 | 4.580 | 4.574 | 4.580 | 4.557 | 4.642 | 138,526,036 | 4.5936 | -5.49% |
| 2010-09-14 | 0 | 17.12 | 17.12 | 17.14 | 16.50 | 17.16 | 32,865,197 | 556,579,799 | 16.935 | 4.846 | 4.846 | 4.852 | 4.671 | 4.858 | 116,100,870 | 4.7939 | 5.29% |
| 2010-09-13 | 0 | 16.26 | 16.24 | 16.28 | 15.96 | 16.36 | 18,875,000 | 305,941,892 | 16.209 | 4.603 | 4.597 | 4.608 | 4.518 | 4.631 | 66,678,557 | 4.5883 | 3.70% |
| 2010-09-10 | 0 | 15.68 | 15.66 | 15.68 | 15.50 | 15.90 | 7,112,020 | 111,497,446 | 15.677 | 4.439 | 4.433 | 4.439 | 4.388 | 4.501 | 25,124,198 | 4.4379 | 0.51% |
| 2010-09-09 | 0 | 15.60 | 15.58 | 15.60 | 15.46 | 16.12 | 16,947,437 | 267,495,577 | 15.784 | 4.416 | 4.410 | 4.416 | 4.376 | 4.563 | 59,869,173 | 4.4680 | 1.17% |
| 2010-09-08 | 0 | 15.42 | 15.42 | 15.44 | 15.28 | 15.80 | 17,200,200 | 268,249,520 | 15.596 | 4.365 | 4.365 | 4.371 | 4.325 | 4.473 | 60,762,094 | 4.4148 | -1.15% |
| 2010-09-07 | 0 | 15.60 | 15.56 | 15.58 | 15.10 | 15.70 | 25,554,497 | 395,626,543 | 15.482 | 4.416 | 4.405 | 4.410 | 4.274 | 4.444 | 90,274,807 | 4.3825 | 3.45% |
| 2010-09-06 | 0 | 15.08 | 15.08 | 15.10 | 14.84 | 15.20 | 11,358,772 | 171,204,473 | 15.072 | 4.269 | 4.269 | 4.274 | 4.201 | 4.303 | 40,126,439 | 4.2666 | 1.75% |
| 2010-09-03 | 0 | 14.82 | 14.82 | 14.84 | 14.76 | 15.26 | 20,366,286 | 305,239,566 | 14.988 | 4.195 | 4.195 | 4.201 | 4.178 | 4.320 | 71,946,732 | 4.2426 | -1.46% |
| 2010-09-02 | 0 | 15.04 | 15.02 | 15.04 | 14.70 | 15.20 | 21,475,906 | 323,239,186 | 15.051 | 4.257 | 4.252 | 4.257 | 4.161 | 4.303 | 75,866,619 | 4.2606 | 2.59% |
| 2010-09-01 | 0 | 14.66 | 14.62 | 14.68 | 14.22 | 14.80 | 14,314,471 | 209,610,362 | 14.643 | 4.150 | 4.139 | 4.156 | 4.025 | 4.190 | 50,567,855 | 4.1451 | 3.09% |
| 2010-08-31 | 0 | 14.22 | 14.14 | 14.16 | 13.90 | 14.24 | 6,624,000 | 92,891,240 | 14.023 | 4.025 | 4.003 | 4.008 | 3.935 | 4.031 | 23,400,199 | 3.9697 | -0.28% |
| 2010-08-30 | 0 | 14.26 | 14.24 | 14.26 | 14.02 | 14.42 | 9,612,229 | 137,042,910 | 14.257 | 4.037 | 4.031 | 4.037 | 3.969 | 4.082 | 33,956,533 | 4.0358 | 2.74% |
| 2010-08-27 | 0 | 13.88 | 13.86 | 13.88 | 13.86 | 14.04 | 6,794,000 | 94,533,346 | 13.914 | 3.929 | 3.923 | 3.929 | 3.923 | 3.974 | 24,000,748 | 3.9388 | -0.72% |
| 2010-08-26 | 0 | 13.98 | 13.96 | 13.98 | 13.90 | 14.16 | 10,710,782 | 150,202,697 | 14.024 | 3.957 | 3.952 | 3.957 | 3.935 | 4.008 | 37,837,324 | 3.9697 | -0.43% |
| 2010-08-25 | 0 | 14.04 | 14.02 | 14.04 | 14.00 | 14.44 | 20,757,925 | 294,393,402 | 14.182 | 3.974 | 3.969 | 3.974 | 3.963 | 4.088 | 73,330,251 | 4.0146 | -3.97% |
| 2010-08-24 | 0 | 14.62 | 14.60 | 14.62 | 14.52 | 14.96 | 14,376,324 | 211,815,150 | 14.734 | 4.139 | 4.133 | 4.139 | 4.110 | 4.235 | 50,786,360 | 4.1707 | -1.08% |
| 2010-08-23 | 0 | 14.78 | 14.76 | 14.84 | 14.48 | 15.00 | 9,116,693 | 133,883,553 | 14.686 | 4.184 | 4.178 | 4.201 | 4.099 | 4.246 | 32,205,983 | 4.1571 | 0.14% |
| 2010-08-20 | 0 | 14.76 | 14.74 | 14.78 | 14.56 | 14.80 | 7,862,189 | 115,624,614 | 14.706 | 4.178 | 4.173 | 4.184 | 4.122 | 4.190 | 27,774,274 | 4.1630 | -0.81% |
| 2010-08-19 | 0 | 14.88 | 14.88 | 14.90 | 14.50 | 14.94 | 15,033,966 | 221,964,779 | 14.764 | 4.212 | 4.212 | 4.218 | 4.105 | 4.229 | 53,109,571 | 4.1794 | 2.62% |
| 2010-08-18 | 0 | 14.50 | 14.52 | 14.54 | 13.84 | 14.82 | 32,323,000 | 464,254,036 | 14.363 | 4.105 | 4.110 | 4.116 | 3.918 | 4.195 | 114,185,484 | 4.0658 | 4.92% |
| 2010-08-17 | 0 | 13.82 | 13.80 | 13.82 | 13.70 | 13.86 | 6,919,000 | 95,347,056 | 13.781 | 3.912 | 3.906 | 3.912 | 3.878 | 3.923 | 24,442,328 | 3.9009 | 0.88% |
| 2010-08-16 | 0 | 13.70 | 13.70 | 13.74 | 13.54 | 13.94 | 15,037,000 | 206,525,100 | 13.735 | 3.878 | 3.878 | 3.889 | 3.833 | 3.946 | 53,120,289 | 3.8879 | -1.72% |
| 2010-08-13 | 0 | 13.94 | 13.92 | 13.94 | 13.60 | 14.10 | 8,856,000 | 123,026,320 | 13.892 | 3.946 | 3.940 | 3.946 | 3.850 | 3.991 | 31,285,049 | 3.9324 | 0.72% |
| 2010-08-12 | 0 | 13.84 | 13.82 | 13.84 | 13.60 | 13.92 | 19,623,090 | 269,345,148 | 13.726 | 3.918 | 3.912 | 3.918 | 3.850 | 3.940 | 69,321,289 | 3.8855 | -2.12% |
| 2010-08-11 | 0 | 14.14 | 14.12 | 14.14 | 14.00 | 14.72 | 10,308,000 | 146,969,320 | 14.258 | 4.003 | 3.997 | 4.003 | 3.963 | 4.167 | 36,414,441 | 4.0360 | -3.15% |
| 2010-08-10 | 0 | 14.60 | 14.50 | 14.54 | 14.44 | 14.96 | 10,469,000 | 153,136,073 | 14.628 | 4.133 | 4.105 | 4.116 | 4.088 | 4.235 | 36,983,195 | 4.1407 | -2.01% |
| 2010-08-09 | 0 | 14.90 | 14.88 | 14.90 | 14.72 | 15.00 | 7,653,974 | 114,023,353 | 14.897 | 4.218 | 4.212 | 4.218 | 4.167 | 4.246 | 27,038,725 | 4.2170 | 1.22% |
| 2010-08-06 | 0 | 14.72 | 14.68 | 14.72 | 14.40 | 14.94 | 13,945,801 | 203,598,838 | 14.599 | 4.167 | 4.156 | 4.167 | 4.076 | 4.229 | 49,265,478 | 4.1327 | -0.81% |
| 2010-08-05 | 0 | 14.84 | 14.82 | 14.84 | 14.80 | 15.06 | 6,660,431 | 99,249,705 | 14.901 | 4.201 | 4.195 | 4.201 | 4.190 | 4.263 | 23,528,897 | 4.2182 | -0.67% |
| 2010-08-04 | 0 | 14.94 | 14.92 | 14.94 | 14.76 | 15.18 | 11,967,702 | 179,116,171 | 14.967 | 4.229 | 4.223 | 4.229 | 4.178 | 4.297 | 42,277,568 | 4.2367 | 0.54% |
| 2010-08-03 | 0 | 14.86 | 14.82 | 14.86 | 14.72 | 15.28 | 15,932,311 | 239,401,026 | 15.026 | 4.206 | 4.195 | 4.206 | 4.167 | 4.325 | 56,283,100 | 4.2535 | -1.33% |
| 2010-08-02 | 0 | 15.06 | 15.04 | 15.06 | 14.80 | 15.12 | 13,468,584 | 202,494,702 | 15.035 | 4.263 | 4.257 | 4.263 | 4.190 | 4.280 | 47,579,642 | 4.2559 | 2.73% |
| 2010-07-30 | 0 | 14.66 | 14.66 | 14.68 | 14.50 | 14.86 | 7,655,000 | 112,569,516 | 14.705 | 4.150 | 4.150 | 4.156 | 4.105 | 4.206 | 27,042,350 | 4.1627 | 0.00% |
| 2010-07-29 | 0 | 14.66 | 14.66 | 14.70 | 14.34 | 14.90 | 12,555,502 | 184,432,095 | 14.689 | 4.150 | 4.150 | 4.161 | 4.059 | 4.218 | 44,354,053 | 4.1582 | 0.83% |
| 2010-07-28 | 0 | 14.54 | 14.52 | 14.54 | 14.04 | 14.78 | 18,276,021 | 267,047,208 | 14.612 | 4.116 | 4.110 | 4.116 | 3.974 | 4.184 | 64,562,581 | 4.1363 | 2.68% |
| 2010-07-27 | 0 | 14.16 | 14.14 | 14.16 | 13.90 | 14.24 | 8,601,342 | 121,053,400 | 14.074 | 4.008 | 4.003 | 4.008 | 3.935 | 4.031 | 30,385,434 | 3.9839 | -0.14% |
| 2010-07-26 | 0 | 14.18 | 14.18 | 14.20 | 13.94 | 14.60 | 11,607,342 | 164,507,827 | 14.173 | 4.014 | 4.014 | 4.020 | 3.946 | 4.133 | 41,004,547 | 4.0119 | -2.07% |
| 2010-07-23 | 0 | 14.48 | 14.48 | 14.50 | 13.70 | 14.50 | 53,791,974 | 761,981,811 | 14.165 | 4.099 | 4.099 | 4.105 | 3.878 | 4.105 | 190,027,614 | 4.0098 | 7.10% |
| 2010-07-22 | 0 | 13.52 | 13.52 | 13.54 | 13.20 | 13.64 | 12,728,200 | 171,485,347 | 13.473 | 3.827 | 3.827 | 3.833 | 3.737 | 3.861 | 44,964,133 | 3.8138 | 1.50% |
| 2010-07-21 | 0 | 13.32 | 13.30 | 13.32 | 13.10 | 13.34 | 13,975,739 | 184,972,052 | 13.235 | 3.771 | 3.765 | 3.771 | 3.708 | 3.776 | 49,371,238 | 3.7466 | 0.76% |
| 2010-07-20 | 0 | 13.22 | 13.18 | 13.20 | 12.60 | 13.28 | 13,621,378 | 176,576,667 | 12.963 | 3.742 | 3.731 | 3.737 | 3.567 | 3.759 | 48,119,408 | 3.6696 | 4.92% |
| 2010-07-19 | 0 | 12.60 | 12.60 | 12.62 | 12.48 | 12.66 | 7,590,000 | 95,366,800 | 12.565 | 3.567 | 3.567 | 3.572 | 3.533 | 3.584 | 26,812,728 | 3.5568 | -1.41% |
| 2010-07-16 | 0 | 12.78 | 12.76 | 12.80 | 12.68 | 12.90 | 6,394,979 | 81,803,073 | 12.792 | 3.618 | 3.612 | 3.623 | 3.589 | 3.652 | 22,591,151 | 3.6210 | -0.31% |
| 2010-07-15 | 0 | 12.82 | 12.84 | 12.86 | 12.70 | 13.10 | 9,043,240 | 116,431,438 | 12.875 | 3.629 | 3.635 | 3.640 | 3.595 | 3.708 | 31,946,500 | 3.6446 | -0.31% |
| 2010-07-14 | 0 | 12.86 | 12.86 | 12.88 | 12.74 | 13.30 | 11,357,000 | 147,524,060 | 12.990 | 3.640 | 3.640 | 3.646 | 3.606 | 3.765 | 40,120,179 | 3.6771 | -0.31% |
| 2010-07-13 | 0 | 12.90 | 12.88 | 12.90 | 12.76 | 13.28 | 14,133,338 | 183,121,849 | 12.957 | 3.652 | 3.646 | 3.652 | 3.612 | 3.759 | 49,927,978 | 3.6677 | -2.57% |
| 2010-07-12 | 0 | 13.24 | 13.20 | 13.22 | 12.78 | 13.34 | 23,248,736 | 307,451,370 | 13.224 | 3.748 | 3.737 | 3.742 | 3.618 | 3.776 | 82,129,387 | 3.7435 | 4.91% |
| 2010-07-09 | 0 | 12.62 | 12.62 | 12.64 | 12.16 | 12.84 | 12,880,390 | 162,154,573 | 12.589 | 3.572 | 3.572 | 3.578 | 3.442 | 3.635 | 45,501,765 | 3.5637 | 3.27% |
| 2010-07-08 | 0 | 12.22 | 12.22 | 12.24 | 12.14 | 12.48 | 7,067,750 | 86,746,404 | 12.274 | 3.459 | 3.459 | 3.465 | 3.437 | 3.533 | 24,967,808 | 3.4743 | 0.83% |
| 2010-07-07 | 0 | 12.12 | 12.08 | 12.10 | 12.00 | 12.14 | 3,629,732 | 43,840,767 | 12.078 | 3.431 | 3.420 | 3.425 | 3.397 | 3.437 | 12,822,532 | 3.4190 | -0.66% |
| 2010-07-06 | 0 | 12.20 | 12.18 | 12.20 | 11.84 | 12.22 | 10,145,500 | 122,233,388 | 12.048 | 3.454 | 3.448 | 3.454 | 3.352 | 3.459 | 35,840,387 | 3.4105 | 3.04% |
| 2010-07-05 | 0 | 11.84 | 11.82 | 11.84 | 11.80 | 12.18 | 7,663,590 | 90,988,950 | 11.873 | 3.352 | 3.346 | 3.352 | 3.340 | 3.448 | 27,072,695 | 3.3609 | -1.50% |
| 2010-07-02 | 0 | 12.02 | 12.00 | 12.02 | 12.00 | 12.44 | 9,110,565 | 109,987,475 | 12.073 | 3.403 | 3.397 | 3.403 | 3.397 | 3.521 | 32,184,335 | 3.4174 | -4.15% |
| 2010-06-30 | 0 | 12.54 | 12.58 | 12.60 | 12.28 | 12.60 | 9,424,418 | 116,866,413 | 12.400 | 3.550 | 3.561 | 3.567 | 3.476 | 3.567 | 33,293,065 | 3.5102 | -0.48% |
| 2010-06-29 | 0 | 12.60 | 12.56 | 12.60 | 12.52 | 13.10 | 9,666,800 | 122,964,912 | 12.720 | 3.567 | 3.555 | 3.567 | 3.544 | 3.708 | 34,149,313 | 3.6008 | -3.08% |
| 2010-06-28 | 0 | 13.00 | 12.96 | 12.98 | 12.92 | 13.16 | 4,951,236 | 64,556,389 | 13.038 | 3.680 | 3.669 | 3.674 | 3.657 | 3.725 | 17,490,928 | 3.6908 | 0.31% |
| 2010-06-25 | 0 | 12.96 | 12.88 | 12.94 | 12.70 | 13.00 | 11,170,000 | 143,928,270 | 12.885 | 3.669 | 3.646 | 3.663 | 3.595 | 3.680 | 39,459,575 | 3.6475 | 1.25% |
| 2010-06-24 | 0 | 12.80 | 12.78 | 12.80 | 12.68 | 13.00 | 6,861,000 | 88,693,640 | 12.927 | 3.623 | 3.618 | 3.623 | 3.589 | 3.680 | 24,237,435 | 3.6594 | 0.00% |
| 2010-06-23 | 0 | 12.80 | 12.80 | 12.84 | 12.62 | 12.88 | 7,803,050 | 99,318,468 | 12.728 | 3.623 | 3.623 | 3.635 | 3.572 | 3.646 | 27,565,357 | 3.6030 | 0.31% |
| 2010-06-22 | 0 | 12.76 | 12.72 | 12.76 | 12.54 | 12.84 | 9,138,000 | 116,200,693 | 12.716 | 3.612 | 3.601 | 3.612 | 3.550 | 3.635 | 32,281,253 | 3.5996 | -0.16% |
| 2010-06-21 | 0 | 12.78 | 12.78 | 12.80 | 12.28 | 12.80 | 17,645,003 | 221,098,098 | 12.530 | 3.618 | 3.618 | 3.623 | 3.476 | 3.623 | 62,333,422 | 3.5470 | 5.97% |
| 2010-06-18 | 0 | 12.06 | 12.08 | 12.10 | 11.86 | 12.36 | 5,995,279 | 72,404,000 | 12.077 | 3.414 | 3.420 | 3.425 | 3.357 | 3.499 | 21,179,155 | 3.4186 | -0.82% |
| 2010-06-17 | 0 | 12.16 | 12.14 | 12.16 | 12.04 | 12.20 | 3,729,000 | 45,227,980 | 12.129 | 3.442 | 3.437 | 3.442 | 3.408 | 3.454 | 13,173,210 | 3.4333 | 0.66% |
| 2010-06-15 | 0 | 12.08 | 12.06 | 12.08 | 11.82 | 12.10 | 6,016,939 | 72,024,437 | 11.970 | 3.420 | 3.414 | 3.420 | 3.346 | 3.425 | 21,255,672 | 3.3885 | 0.50% |
| 2010-06-14 | 0 | 12.02 | 12.02 | 12.04 | 11.92 | 12.12 | 5,555,031 | 66,743,651 | 12.015 | 3.403 | 3.403 | 3.408 | 3.374 | 3.431 | 19,623,918 | 3.4011 | 1.69% |
| 2010-06-11 | 0 | 11.82 | 11.82 | 11.84 | 11.82 | 12.06 | 4,719,855 | 56,183,383 | 11.904 | 3.346 | 3.346 | 3.352 | 3.346 | 3.414 | 16,673,543 | 3.3696 | 1.37% |
| 2010-06-10 | 0 | 11.66 | 11.64 | 11.70 | 11.58 | 11.82 | 7,410,237 | 86,636,954 | 11.692 | 3.301 | 3.295 | 3.312 | 3.278 | 3.346 | 26,177,691 | 3.3096 | -1.19% |
| 2010-06-09 | 0 | 11.80 | 11.78 | 11.84 | 11.64 | 12.16 | 5,894,000 | 69,914,640 | 11.862 | 3.340 | 3.335 | 3.352 | 3.295 | 3.442 | 20,821,373 | 3.3578 | -1.34% |
| 2010-06-08 | 0 | 11.96 | 11.92 | 11.94 | 11.78 | 12.06 | 6,223,000 | 73,821,674 | 11.863 | 3.386 | 3.374 | 3.380 | 3.335 | 3.414 | 21,983,611 | 3.3580 | -0.17% |
| 2010-06-07 | 0 | 11.98 | 11.96 | 11.98 | 11.58 | 12.02 | 11,238,000 | 132,901,464 | 11.826 | 3.391 | 3.386 | 3.391 | 3.278 | 3.403 | 39,699,795 | 3.3477 | -1.96% |
| 2010-06-04 | 0 | 12.22 | 12.20 | 12.24 | 12.02 | 12.36 | 5,046,493 | 61,727,795 | 12.232 | 3.459 | 3.454 | 3.465 | 3.403 | 3.499 | 17,827,437 | 3.4625 | 0.83% |
| 2010-06-03 | 0 | 12.12 | 12.12 | 12.14 | 12.04 | 12.36 | 8,423,420 | 103,153,194 | 12.246 | 3.431 | 3.431 | 3.437 | 3.408 | 3.499 | 29,756,900 | 3.4665 | 2.19% |
| 2010-06-02 | 0 | 11.86 | 11.88 | 11.90 | 11.80 | 12.20 | 12,957,000 | 154,933,380 | 11.958 | 3.357 | 3.363 | 3.369 | 3.340 | 3.454 | 45,772,401 | 3.3849 | -2.63% |
| 2010-06-01 | 0 | 12.18 | 12.18 | 12.20 | 12.12 | 12.66 | 11,152,000 | 137,923,792 | 12.368 | 3.448 | 3.448 | 3.454 | 3.431 | 3.584 | 39,395,988 | 3.5010 | -4.09% |
| 2010-05-31 | 0 | 12.70 | 12.64 | 12.66 | 12.42 | 12.70 | 14,320,000 | 180,535,120 | 12.607 | 3.595 | 3.578 | 3.584 | 3.516 | 3.595 | 50,587,387 | 3.5688 | 1.93% |
| 2010-05-28 | 0 | 12.46 | 12.46 | 12.48 | 12.32 | 12.74 | 17,096,254 | 213,934,020 | 12.514 | 3.527 | 3.527 | 3.533 | 3.487 | 3.606 | 60,394,890 | 3.5423 | 1.63% |
| 2010-05-27 | 0 | 12.26 | 12.20 | 12.28 | 11.48 | 12.50 | 21,648,939 | 263,505,799 | 12.172 | 3.470 | 3.454 | 3.476 | 3.250 | 3.538 | 76,477,882 | 3.4455 | 4.07% |
| 2010-05-26 | 0 | 11.78 | 11.80 | 11.84 | 11.28 | 11.90 | 21,351,322 | 248,310,649 | 11.630 | 3.335 | 3.340 | 3.352 | 3.193 | 3.369 | 75,426,508 | 3.2921 | 4.99% |
| 2010-05-25 | 0 | 11.22 | 11.24 | 11.26 | 11.16 | 11.70 | 26,728,000 | 303,497,840 | 11.355 | 3.176 | 3.182 | 3.187 | 3.159 | 3.312 | 94,420,370 | 3.2143 | -7.12% |
| 2010-05-24 | 0 | 12.08 | 12.06 | 12.08 | 11.60 | 12.18 | 23,544,340 | 281,963,484 | 11.976 | 3.420 | 3.414 | 3.420 | 3.284 | 3.448 | 83,173,649 | 3.3901 | 5.96% |
| 2010-05-20 | 0 | 11.40 | 11.40 | 11.42 | 11.02 | 11.62 | 23,492,500 | 266,744,180 | 11.354 | 3.227 | 3.227 | 3.233 | 3.119 | 3.289 | 82,990,517 | 3.2142 | 3.45% |
| 2010-05-19 | 0 | 11.02 | 11.02 | 11.08 | 10.88 | 11.36 | 13,212,050 | 146,789,434 | 11.110 | 3.119 | 3.119 | 3.136 | 3.080 | 3.216 | 46,673,400 | 3.1450 | -4.17% |
| 2010-05-18 | 0 | 11.50 | 11.48 | 11.50 | 11.26 | 11.68 | 11,018,000 | 126,731,909 | 11.502 | 3.255 | 3.250 | 3.255 | 3.187 | 3.306 | 38,922,614 | 3.2560 | 2.13% |
| 2010-05-17 | 0 | 11.26 | 11.24 | 11.26 | 11.18 | 11.50 | 14,154,270 | 159,913,262 | 11.298 | 3.187 | 3.182 | 3.187 | 3.165 | 3.255 | 50,001,923 | 3.1981 | -4.09% |
| 2010-05-14 | 0 | 11.82 | 11.80 | 11.82 | 11.76 | 12.26 | 24,552,000 | 292,944,780 | 11.932 | 3.323 | 3.318 | 3.323 | 3.306 | 3.447 | 87,323,966 | 3.3547 | -3.11% |
| 2010-05-13 | 0 | 12.20 | 12.20 | 12.22 | 11.60 | 12.46 | 25,830,313 | 313,029,134 | 12.119 | 3.430 | 3.430 | 3.436 | 3.261 | 3.503 | 91,870,535 | 3.4073 | 5.90% |
| 2010-05-12 | 0 | 11.52 | 11.52 | 11.54 | 11.40 | 11.72 | 11,657,159 | 134,131,025 | 11.506 | 3.239 | 3.239 | 3.245 | 3.205 | 3.295 | 41,460,955 | 3.2351 | -0.52% |
| 2010-05-11 | 0 | 11.58 | 11.62 | 11.64 | 11.30 | 11.92 | 31,429,170 | 362,569,821 | 11.536 | 3.256 | 3.267 | 3.273 | 3.177 | 3.351 | 111,783,960 | 3.2435 | -1.03% |
| 2010-05-10 | 0 | 11.70 | 11.66 | 11.70 | 10.90 | 11.78 | 52,194,474 | 585,217,288 | 11.212 | 3.290 | 3.278 | 3.290 | 3.065 | 3.312 | 185,639,805 | 3.1524 | 11.64% |
| 2010-05-07 | 0 | 10.48 | 10.46 | 10.48 | 10.40 | 11.18 | 47,641,600 | 506,165,392 | 10.624 | 2.947 | 2.941 | 2.947 | 2.924 | 3.143 | 169,446,623 | 2.9872 | -3.50% |
| 2010-05-06 | 0 | 10.86 | 10.86 | 10.88 | 10.64 | 11.40 | 28,417,526 | 312,098,316 | 10.983 | 3.053 | 3.053 | 3.059 | 2.992 | 3.205 | 101,072,462 | 3.0879 | -4.90% |
| 2010-05-05 | 0 | 11.42 | 11.42 | 11.44 | 11.40 | 11.94 | 32,494,500 | 376,937,810 | 11.600 | 3.211 | 3.211 | 3.216 | 3.205 | 3.357 | 115,573,013 | 3.2615 | -6.55% |
| 2010-05-04 | 0 | 12.22 | 12.20 | 12.22 | 12.20 | 12.80 | 13,373,123 | 165,608,640 | 12.384 | 3.436 | 3.430 | 3.436 | 3.430 | 3.599 | 47,564,115 | 3.4818 | -3.17% |
| 2010-05-03 | 0 | 12.62 | 12.62 | 12.66 | 12.60 | 12.90 | 10,836,000 | 138,000,062 | 12.735 | 3.548 | 3.548 | 3.559 | 3.543 | 3.627 | 38,540,343 | 3.5807 | -2.77% |
| 2010-04-30 | 0 | 12.98 | 12.96 | 13.02 | 12.64 | 13.10 | 17,348,149 | 223,261,742 | 12.870 | 3.649 | 3.644 | 3.661 | 3.554 | 3.683 | 61,702,068 | 3.6184 | 1.25% |
| 2010-04-29 | 0 | 12.82 | 12.86 | 12.88 | 12.74 | 13.12 | 14,116,867 | 182,327,150 | 12.916 | 3.604 | 3.616 | 3.621 | 3.582 | 3.689 | 50,209,385 | 3.6313 | -0.16% |
| 2010-04-28 | 0 | 12.84 | 12.84 | 12.88 | 12.64 | 12.90 | 20,013,089 | 256,363,862 | 12.810 | 3.610 | 3.610 | 3.621 | 3.554 | 3.627 | 71,180,446 | 3.6016 | -2.13% |
| 2010-04-27 | 0 | 13.12 | 13.12 | 13.16 | 13.02 | 13.28 | 9,156,000 | 120,187,662 | 13.127 | 3.689 | 3.689 | 3.700 | 3.661 | 3.734 | 32,565,096 | 3.6907 | -0.91% |
| 2010-04-26 | 0 | 13.24 | 13.22 | 13.24 | 13.04 | 13.52 | 19,893,000 | 264,457,736 | 13.294 | 3.723 | 3.717 | 3.723 | 3.666 | 3.801 | 70,753,326 | 3.7377 | -0.30% |
| 2010-04-23 | 0 | 13.28 | 13.22 | 13.24 | 13.20 | 13.90 | 31,298,000 | 417,768,078 | 13.348 | 3.734 | 3.717 | 3.723 | 3.711 | 3.908 | 111,317,428 | 3.7529 | -4.60% |
| 2010-04-22 | 0 | 13.92 | 13.92 | 13.94 | 13.84 | 14.16 | 12,805,820 | 178,117,318 | 13.909 | 3.914 | 3.914 | 3.919 | 3.891 | 3.981 | 45,546,391 | 3.9107 | -1.56% |
| 2010-04-21 | 0 | 14.14 | 14.14 | 14.16 | 14.10 | 14.30 | 12,580,000 | 178,372,160 | 14.179 | 3.976 | 3.976 | 3.981 | 3.964 | 4.021 | 44,743,218 | 3.9866 | 1.58% |
| 2010-04-20 | 0 | 13.92 | 13.88 | 13.90 | 13.84 | 14.12 | 15,780,200 | 220,059,752 | 13.945 | 3.914 | 3.902 | 3.908 | 3.891 | 3.970 | 56,125,352 | 3.9209 | -0.71% |
| 2010-04-19 | 0 | 14.02 | 14.00 | 14.02 | 13.84 | 14.72 | 29,907,075 | 423,367,931 | 14.156 | 3.942 | 3.936 | 3.942 | 3.891 | 4.139 | 106,370,333 | 3.9801 | -7.76% |
| 2010-04-16 | 0 | 15.20 | 15.14 | 15.20 | 14.82 | 15.20 | 7,047,698 | 105,388,618 | 14.954 | 4.274 | 4.257 | 4.274 | 4.167 | 4.274 | 25,066,510 | 4.2044 | 0.66% |
| 2010-04-15 | 0 | 15.10 | 15.10 | 15.12 | 15.06 | 15.46 | 7,090,960 | 108,008,553 | 15.232 | 4.246 | 4.246 | 4.251 | 4.234 | 4.347 | 25,220,379 | 4.2826 | 0.27% |
| 2010-04-14 | 0 | 15.06 | 15.02 | 15.04 | 14.86 | 15.20 | 6,595,000 | 98,989,140 | 15.010 | 4.234 | 4.223 | 4.229 | 4.178 | 4.274 | 23,456,401 | 4.2201 | 1.76% |
| 2010-04-13 | 0 | 14.80 | 14.80 | 14.82 | 14.62 | 15.80 | 18,061,714 | 272,715,412 | 15.099 | 4.161 | 4.161 | 4.167 | 4.111 | 4.442 | 64,240,001 | 4.2453 | -3.65% |
| 2010-04-12 | 0 | 15.36 | 15.36 | 15.40 | 15.28 | 16.16 | 13,882,171 | 216,572,540 | 15.601 | 4.319 | 4.319 | 4.330 | 4.296 | 4.544 | 49,374,643 | 4.3863 | -3.76% |
| 2010-04-09 | 0 | 15.96 | 15.96 | 16.00 | 15.62 | 16.10 | 15,288,248 | 242,763,788 | 15.879 | 4.487 | 4.487 | 4.499 | 4.392 | 4.527 | 54,375,629 | 4.4646 | 0.50% |
| 2010-04-08 | 0 | 15.88 | 15.80 | 15.88 | 15.76 | 16.20 | 8,891,408 | 141,692,154 | 15.936 | 4.465 | 4.442 | 4.465 | 4.431 | 4.555 | 31,624,023 | 4.4805 | -0.63% |
| 2010-04-07 | 0 | 15.98 | 15.88 | 15.98 | 15.68 | 16.20 | 18,310,522 | 291,621,860 | 15.927 | 4.493 | 4.465 | 4.493 | 4.409 | 4.555 | 65,124,935 | 4.4779 | 1.14% |
| 2010-04-01 | 0 | 15.80 | 15.76 | 15.80 | 15.10 | 15.86 | 39,695,235 | 614,250,524 | 15.474 | 4.442 | 4.431 | 4.442 | 4.246 | 4.459 | 141,183,829 | 4.3507 | 5.05% |
| 2010-03-31 | 0 | 15.04 | 15.00 | 15.02 | 14.96 | 15.36 | 22,633,713 | 343,353,527 | 15.170 | 4.229 | 4.217 | 4.223 | 4.206 | 4.319 | 80,501,205 | 4.2652 | 0.53% |
| 2010-03-30 | 0 | 14.96 | 14.96 | 14.98 | 14.44 | 14.98 | 22,089,362 | 328,886,232 | 14.889 | 4.206 | 4.206 | 4.212 | 4.060 | 4.212 | 78,565,115 | 4.1862 | 3.60% |
| 2010-03-29 | 0 | 14.44 | 14.42 | 14.50 | 14.36 | 14.68 | 5,967,982 | 86,588,115 | 14.509 | 4.060 | 4.054 | 4.077 | 4.037 | 4.127 | 21,226,289 | 4.0793 | -0.41% |
| 2010-03-26 | 0 | 14.50 | 14.46 | 14.52 | 14.14 | 14.54 | 8,104,336 | 116,853,324 | 14.419 | 4.077 | 4.066 | 4.082 | 3.976 | 4.088 | 28,824,648 | 4.0539 | 1.54% |
| 2010-03-25 | 0 | 14.28 | 14.28 | 14.30 | 14.22 | 14.52 | 8,064,252 | 116,112,774 | 14.399 | 4.015 | 4.015 | 4.021 | 3.998 | 4.082 | 28,682,082 | 4.0483 | -1.92% |
| 2010-03-24 | 0 | 14.56 | 14.52 | 14.56 | 14.30 | 14.98 | 18,691,056 | 272,630,259 | 14.586 | 4.094 | 4.082 | 4.094 | 4.021 | 4.212 | 66,478,378 | 4.1010 | 3.56% |
| 2010-03-23 | 0 | 14.06 | 14.04 | 14.08 | 13.96 | 14.30 | 4,807,000 | 67,887,240 | 14.123 | 3.953 | 3.947 | 3.959 | 3.925 | 4.021 | 17,097,031 | 3.9707 | 0.72% |
| 2010-03-22 | 0 | 13.96 | 13.94 | 13.96 | 13.92 | 14.22 | 8,152,804 | 114,126,016 | 13.998 | 3.925 | 3.919 | 3.925 | 3.914 | 3.998 | 28,997,034 | 3.9358 | -2.65% |
| 2010-03-19 | 0 | 14.34 | 14.32 | 14.44 | 14.18 | 14.48 | 6,170,700 | 88,458,976 | 14.335 | 4.032 | 4.026 | 4.060 | 3.987 | 4.071 | 21,947,296 | 4.0305 | -0.28% |
| 2010-03-18 | 0 | 14.38 | 14.32 | 14.40 | 14.24 | 14.66 | 5,106,200 | 73,471,456 | 14.389 | 4.043 | 4.026 | 4.049 | 4.004 | 4.122 | 18,161,194 | 4.0455 | -1.10% |
| 2010-03-17 | 0 | 14.54 | 14.48 | 14.50 | 14.20 | 14.66 | 6,220,709 | 90,016,879 | 14.471 | 4.088 | 4.071 | 4.077 | 3.992 | 4.122 | 22,125,162 | 4.0685 | 2.83% |
| 2010-03-16 | 0 | 14.14 | 14.12 | 14.14 | 14.10 | 14.48 | 5,998,600 | 85,320,420 | 14.223 | 3.976 | 3.970 | 3.976 | 3.964 | 4.071 | 21,335,188 | 3.9990 | -1.26% |
| 2010-03-15 | 0 | 14.32 | 14.30 | 14.34 | 14.26 | 14.72 | 7,665,600 | 110,895,056 | 14.467 | 4.026 | 4.021 | 4.032 | 4.009 | 4.139 | 27,264,198 | 4.0674 | -2.98% |
| 2010-03-12 | 0 | 14.76 | 14.74 | 14.76 | 14.52 | 14.90 | 5,920,000 | 87,064,868 | 14.707 | 4.150 | 4.144 | 4.150 | 4.082 | 4.189 | 21,055,632 | 4.1350 | -0.27% |
| 2010-03-11 | 0 | 14.80 | 14.76 | 14.80 | 14.66 | 15.00 | 9,084,000 | 134,462,950 | 14.802 | 4.161 | 4.150 | 4.161 | 4.122 | 4.217 | 32,309,014 | 4.1618 | -1.07% |
| 2010-03-10 | 0 | 14.96 | 14.98 | 15.00 | 14.76 | 15.08 | 10,419,500 | 155,539,270 | 14.928 | 4.206 | 4.212 | 4.217 | 4.150 | 4.240 | 37,058,980 | 4.1971 | 0.00% |
| 2010-03-09 | 0 | 14.96 | 14.92 | 14.94 | 14.64 | 15.04 | 18,506,295 | 276,393,774 | 14.935 | 4.206 | 4.195 | 4.201 | 4.116 | 4.229 | 65,821,240 | 4.1992 | 1.63% |
| 2010-03-08 | 0 | 14.72 | 14.70 | 14.74 | 14.54 | 14.84 | 10,002,765 | 147,307,911 | 14.727 | 4.139 | 4.133 | 4.144 | 4.088 | 4.172 | 35,576,780 | 4.1406 | 1.80% |
| 2010-03-05 | 0 | 14.46 | 14.44 | 14.48 | 14.20 | 14.48 | 15,820,280 | 227,080,520 | 14.354 | 4.066 | 4.060 | 4.071 | 3.992 | 4.071 | 56,267,905 | 4.0357 | 2.55% |
| 2010-03-04 | 0 | 14.10 | 14.06 | 14.10 | 14.02 | 14.50 | 23,086,000 | 329,181,796 | 14.259 | 3.964 | 3.953 | 3.964 | 3.942 | 4.077 | 82,109,852 | 4.0090 | -0.28% |
| 2010-03-03 | 0 | 14.14 | 14.10 | 14.14 | 13.92 | 14.30 | 12,156,646 | 171,433,219 | 14.102 | 3.976 | 3.964 | 3.976 | 3.914 | 4.021 | 43,237,477 | 3.9649 | -1.53% |
| 2010-03-02 | 0 | 14.36 | 14.26 | 14.38 | 14.00 | 14.40 | 24,981,270 | 355,173,774 | 14.218 | 4.037 | 4.009 | 4.043 | 3.936 | 4.049 | 88,850,749 | 3.9974 | 1.99% |
| 2010-03-01 | 0 | 14.08 | 14.08 | 14.10 | 13.46 | 14.12 | 15,551,000 | 215,164,616 | 13.836 | 3.959 | 3.959 | 3.964 | 3.784 | 3.970 | 55,310,158 | 3.8901 | 5.39% |
| 2010-02-26 | 0 | 13.36 | 13.34 | 13.38 | 13.28 | 13.58 | 9,949,000 | 133,779,190 | 13.447 | 3.756 | 3.751 | 3.762 | 3.734 | 3.818 | 35,385,555 | 3.7806 | 1.06% |
| 2010-02-25 | 0 | 13.22 | 13.22 | 13.24 | 13.20 | 13.74 | 9,358,000 | 125,761,880 | 13.439 | 3.717 | 3.717 | 3.723 | 3.711 | 3.863 | 33,283,548 | 3.7785 | -1.05% |
| 2010-02-24 | 0 | 13.36 | 13.32 | 13.36 | 12.96 | 13.44 | 5,408,775 | 71,859,280 | 13.286 | 3.756 | 3.745 | 3.756 | 3.644 | 3.779 | 19,237,361 | 3.7354 | 0.45% |
| 2010-02-23 | 0 | 13.30 | 13.30 | 13.32 | 12.90 | 13.30 | 8,249,989 | 108,141,860 | 13.108 | 3.739 | 3.739 | 3.745 | 3.627 | 3.739 | 29,342,692 | 3.6855 | 0.76% |
| 2010-02-22 | 0 | 13.20 | 13.14 | 13.16 | 13.14 | 13.50 | 3,927,245 | 52,086,227 | 13.263 | 3.711 | 3.694 | 3.700 | 3.694 | 3.796 | 13,968,011 | 3.7290 | 0.76% |
| 2010-02-19 | 0 | 13.10 | 13.06 | 13.10 | 13.02 | 13.38 | 6,776,798 | 88,913,390 | 13.120 | 3.683 | 3.672 | 3.683 | 3.661 | 3.762 | 24,103,001 | 3.6889 | -2.24% |
| 2010-02-18 | 0 | 13.40 | 13.38 | 13.40 | 13.18 | 13.48 | 5,204,000 | 69,576,880 | 13.370 | 3.768 | 3.762 | 3.768 | 3.706 | 3.790 | 18,509,039 | 3.7591 | 0.00% |
| 2010-02-17 | 0 | 13.40 | 13.38 | 13.42 | 13.28 | 13.66 | 8,438,700 | 113,532,677 | 13.454 | 3.768 | 3.762 | 3.773 | 3.734 | 3.841 | 30,013,879 | 3.7827 | 0.45% |
| 2010-02-12 | 0 | 13.34 | 13.34 | 13.36 | 13.22 | 13.62 | 10,397,943 | 139,475,815 | 13.414 | 3.751 | 3.751 | 3.756 | 3.717 | 3.829 | 36,982,308 | 3.7714 | -1.33% |
| 2010-02-11 | 0 | 13.52 | 13.48 | 13.50 | 13.32 | 13.80 | 11,080,940 | 149,509,496 | 13.493 | 3.801 | 3.790 | 3.796 | 3.745 | 3.880 | 39,411,520 | 3.7935 | 0.00% |
| 2010-02-10 | 0 | 13.52 | 13.52 | 13.54 | 13.16 | 13.68 | 12,788,950 | 171,471,794 | 13.408 | 3.801 | 3.801 | 3.807 | 3.700 | 3.846 | 45,486,390 | 3.7697 | 3.52% |
| 2010-02-09 | 0 | 13.06 | 13.06 | 13.08 | 12.68 | 13.14 | 11,368,970 | 147,087,970 | 12.938 | 3.672 | 3.672 | 3.678 | 3.565 | 3.694 | 40,435,954 | 3.6376 | 1.08% |
| 2010-02-08 | 0 | 12.92 | 12.92 | 12.94 | 12.70 | 13.24 | 11,435,498 | 148,208,267 | 12.960 | 3.633 | 3.633 | 3.638 | 3.571 | 3.723 | 40,672,574 | 3.6439 | 1.41% |
| 2010-02-05 | 0 | 12.74 | 12.72 | 12.74 | 12.62 | 12.92 | 17,851,000 | 227,992,378 | 12.772 | 3.582 | 3.576 | 3.582 | 3.548 | 3.633 | 63,490,556 | 3.5910 | -4.64% |
| 2010-02-04 | 0 | 13.36 | 13.32 | 13.36 | 13.28 | 14.00 | 24,184,900 | 327,825,842 | 13.555 | 3.756 | 3.745 | 3.756 | 3.734 | 3.936 | 86,018,304 | 3.8111 | -5.52% |
| 2010-02-03 | 0 | 14.14 | 14.14 | 14.16 | 13.68 | 14.20 | 18,453,910 | 258,500,095 | 14.008 | 3.976 | 3.976 | 3.981 | 3.846 | 3.992 | 65,634,922 | 3.9385 | 2.46% |
| 2010-02-02 | 0 | 13.80 | 13.78 | 13.80 | 13.74 | 14.78 | 31,632,600 | 446,445,108 | 14.113 | 3.880 | 3.874 | 3.880 | 3.863 | 4.156 | 112,507,498 | 3.9681 | -4.03% |
| 2010-02-01 | 0 | 14.38 | 14.34 | 14.40 | 13.06 | 14.40 | 51,459,752 | 715,379,579 | 13.902 | 4.043 | 4.032 | 4.049 | 3.672 | 4.049 | 183,026,623 | 3.9086 | 11.13% |
| 2010-01-29 | 0 | 12.94 | 12.90 | 12.92 | 12.60 | 13.14 | 18,544,985 | 238,901,779 | 12.882 | 3.638 | 3.627 | 3.633 | 3.543 | 3.694 | 65,958,848 | 3.6220 | 1.73% |
| 2010-01-28 | 0 | 12.72 | 12.72 | 12.74 | 12.60 | 13.06 | 14,706,654 | 187,908,265 | 12.777 | 3.576 | 3.576 | 3.582 | 3.543 | 3.672 | 52,307,077 | 3.5924 | 0.16% |
| 2010-01-27 | 0 | 12.70 | 12.68 | 12.72 | 12.60 | 13.28 | 21,347,910 | 276,911,785 | 12.971 | 3.571 | 3.565 | 3.576 | 3.543 | 3.734 | 75,927,997 | 3.6470 | -1.55% |
| 2010-01-26 | 0 | 12.90 | 12.82 | 12.86 | 12.80 | 13.98 | 34,884,440 | 461,347,470 | 13.225 | 3.627 | 3.604 | 3.616 | 3.599 | 3.931 | 124,073,300 | 3.7183 | -4.44% |
| 2010-01-25 | 0 | 13.50 | 13.56 | 13.58 | 13.16 | 13.58 | 14,164,940 | 188,506,845 | 13.308 | 3.796 | 3.813 | 3.818 | 3.700 | 3.818 | 50,380,366 | 3.7417 | -0.30% |
| 2010-01-22 | 0 | 13.54 | 13.60 | 13.62 | 12.82 | 13.60 | 30,989,147 | 411,990,550 | 13.295 | 3.807 | 3.824 | 3.829 | 3.604 | 3.824 | 110,218,932 | 3.7379 | -3.01% |
| 2010-01-21 | 0 | 13.96 | 13.96 | 13.98 | 13.82 | 14.54 | 21,517,000 | 304,172,482 | 14.136 | 3.925 | 3.925 | 3.931 | 3.886 | 4.088 | 76,529,398 | 3.9746 | -1.13% |
| 2010-01-20 | 0 | 14.12 | 14.12 | 14.14 | 14.04 | 14.70 | 17,434,714 | 248,437,705 | 14.250 | 3.970 | 3.970 | 3.976 | 3.947 | 4.133 | 62,009,954 | 4.0064 | -3.29% |
| 2010-01-19 | 0 | 14.60 | 14.60 | 14.62 | 14.02 | 14.68 | 21,656,291 | 308,353,108 | 14.239 | 4.105 | 4.105 | 4.111 | 3.942 | 4.127 | 77,024,814 | 4.0033 | 4.29% |
| 2010-01-18 | 0 | 14.00 | 13.98 | 14.00 | 13.90 | 14.24 | 27,074,921 | 379,563,670 | 14.019 | 3.936 | 3.931 | 3.936 | 3.908 | 4.004 | 96,297,226 | 3.9416 | -2.23% |
| 2010-01-15 | 0 | 14.32 | 14.34 | 14.36 | 14.16 | 14.66 | 26,295,484 | 377,064,778 | 14.340 | 4.026 | 4.032 | 4.037 | 3.981 | 4.122 | 93,525,007 | 4.0317 | -2.45% |
| 2010-01-14 | 0 | 14.68 | 14.68 | 14.70 | 14.64 | 15.08 | 14,963,175 | 223,041,994 | 14.906 | 4.127 | 4.127 | 4.133 | 4.116 | 4.240 | 53,219,444 | 4.1910 | -1.48% |
| 2010-01-13 | 0 | 14.90 | 14.88 | 14.90 | 14.88 | 15.28 | 22,055,900 | 330,890,092 | 15.002 | 4.189 | 4.184 | 4.189 | 4.184 | 4.296 | 78,446,101 | 4.2181 | -4.24% |
| 2010-01-12 | 0 | 15.56 | 15.56 | 15.58 | 15.40 | 15.72 | 9,766,000 | 152,098,920 | 15.574 | 4.375 | 4.375 | 4.380 | 4.330 | 4.420 | 34,734,680 | 4.3789 | -0.77% |
| 2010-01-11 | 0 | 15.68 | 15.68 | 15.72 | 15.50 | 15.88 | 9,293,609 | 145,626,197 | 15.670 | 4.409 | 4.409 | 4.420 | 4.358 | 4.465 | 33,054,529 | 4.4056 | 1.16% |
| 2010-01-08 | 0 | 15.50 | 15.50 | 15.54 | 15.40 | 15.94 | 22,951,057 | 359,831,927 | 15.678 | 4.358 | 4.358 | 4.369 | 4.330 | 4.482 | 81,629,901 | 4.4081 | 1.44% |
| 2010-01-07 | 0 | 15.28 | 15.28 | 15.30 | 15.16 | 15.60 | 22,034,142 | 337,937,408 | 15.337 | 4.296 | 4.296 | 4.302 | 4.262 | 4.386 | 78,368,714 | 4.3121 | -2.05% |
| 2010-01-06 | 0 | 15.60 | 15.58 | 15.60 | 15.42 | 16.14 | 24,738,000 | 387,976,830 | 15.683 | 4.386 | 4.380 | 4.386 | 4.335 | 4.538 | 87,985,512 | 4.4096 | -2.50% |
| 2010-01-05 | 0 | 16.00 | 16.00 | 16.02 | 15.80 | 16.16 | 11,675,920 | 186,303,512 | 15.956 | 4.499 | 4.499 | 4.504 | 4.442 | 4.544 | 41,527,682 | 4.4862 | 1.01% |
| 2010-01-04 | 0 | 15.84 | 15.80 | 15.82 | 15.62 | 16.20 | 6,403,000 | 101,489,680 | 15.850 | 4.454 | 4.442 | 4.448 | 4.392 | 4.555 | 22,773,516 | 4.4565 | -1.37% |
| 2009-12-31 | 0 | 16.06 | 16.04 | 16.06 | 15.86 | 16.16 | 2,879,000 | 46,170,760 | 16.037 | 4.515 | 4.510 | 4.515 | 4.459 | 4.544 | 10,239,724 | 4.5090 | 1.39% |
| 2009-12-30 | 0 | 15.84 | 15.82 | 15.84 | 15.68 | 16.10 | 8,808,639 | 139,334,889 | 15.818 | 4.454 | 4.448 | 4.454 | 4.409 | 4.527 | 31,329,639 | 4.4474 | -2.22% |
| 2009-12-29 | 0 | 16.20 | 16.18 | 16.22 | 15.78 | 16.38 | 11,766,394 | 190,230,176 | 16.167 | 4.555 | 4.549 | 4.560 | 4.437 | 4.605 | 41,849,470 | 4.5456 | 2.53% |
| 2009-12-28 | 0 | 15.80 | 15.80 | 15.82 | 15.48 | 15.98 | 5,116,500 | 80,872,640 | 15.806 | 4.442 | 4.442 | 4.448 | 4.352 | 4.493 | 18,197,828 | 4.4441 | 1.94% |
| 2009-12-24 | 0 | 15.50 | 15.48 | 15.52 | 15.44 | 15.60 | 3,219,200 | 49,877,932 | 15.494 | 4.358 | 4.352 | 4.364 | 4.341 | 4.386 | 11,449,711 | 4.3563 | 0.65% |
| 2009-12-23 | 0 | 15.40 | 15.42 | 15.46 | 15.04 | 15.46 | 7,281,320 | 111,188,934 | 15.270 | 4.330 | 4.335 | 4.347 | 4.229 | 4.347 | 25,897,432 | 4.2934 | 1.99% |
| 2009-12-22 | 0 | 15.10 | 15.08 | 15.14 | 15.00 | 15.48 | 5,134,346 | 77,850,016 | 15.163 | 4.246 | 4.240 | 4.257 | 4.217 | 4.352 | 18,261,301 | 4.2631 | 0.40% |
| 2009-12-21 | 0 | 15.04 | 15.00 | 15.08 | 14.96 | 15.30 | 6,587,149 | 99,211,588 | 15.061 | 4.229 | 4.217 | 4.240 | 4.206 | 4.302 | 23,428,477 | 4.2347 | -0.13% |
| 2009-12-18 | 0 | 15.06 | 15.00 | 15.10 | 14.88 | 15.44 | 12,676,712 | 190,324,120 | 15.014 | 4.234 | 4.217 | 4.246 | 4.184 | 4.341 | 45,087,193 | 4.2212 | -3.09% |
| 2009-12-17 | 0 | 15.54 | 15.54 | 15.64 | 15.40 | 16.30 | 11,960,456 | 187,477,743 | 15.675 | 4.369 | 4.369 | 4.397 | 4.330 | 4.583 | 42,539,690 | 4.4071 | -4.07% |
| 2009-12-16 | 0 | 16.20 | 16.20 | 16.22 | 16.00 | 16.92 | 11,539,505 | 188,434,329 | 16.330 | 4.555 | 4.555 | 4.560 | 4.499 | 4.757 | 41,042,495 | 4.5912 | -2.76% |
| 2009-12-15 | 0 | 16.66 | 16.60 | 16.62 | 16.44 | 16.84 | 11,767,516 | 196,380,799 | 16.688 | 4.684 | 4.667 | 4.673 | 4.622 | 4.735 | 41,853,461 | 4.6921 | 1.09% |
| 2009-12-14 | 0 | 16.48 | 16.48 | 16.56 | 16.02 | 16.70 | 8,551,795 | 140,271,651 | 16.403 | 4.634 | 4.634 | 4.656 | 4.504 | 4.695 | 30,416,123 | 4.6118 | 0.61% |
| 2009-12-11 | 0 | 16.38 | 16.38 | 16.40 | 16.20 | 16.52 | 9,938,115 | 162,863,017 | 16.388 | 4.605 | 4.605 | 4.611 | 4.555 | 4.645 | 35,346,840 | 4.6076 | 1.36% |
| 2009-12-10 | 0 | 16.16 | 16.12 | 16.14 | 15.90 | 16.50 | 10,061,932 | 162,347,636 | 16.135 | 4.544 | 4.532 | 4.538 | 4.470 | 4.639 | 35,787,219 | 4.5365 | -0.49% |
| 2009-12-09 | 0 | 16.24 | 16.22 | 16.24 | 16.20 | 16.80 | 10,993,400 | 180,278,006 | 16.399 | 4.566 | 4.560 | 4.566 | 4.555 | 4.723 | 39,100,167 | 4.6107 | -3.33% |
| 2009-12-08 | 0 | 16.80 | 16.78 | 16.80 | 16.68 | 17.38 | 9,393,818 | 158,325,293 | 16.854 | 4.723 | 4.718 | 4.723 | 4.690 | 4.887 | 33,410,942 | 4.7387 | -2.55% |
| 2009-12-07 | 0 | 17.24 | 17.24 | 17.26 | 17.08 | 17.50 | 7,038,053 | 121,781,578 | 17.303 | 4.847 | 4.847 | 4.853 | 4.802 | 4.920 | 25,032,205 | 4.8650 | 0.47% |
| 2009-12-04 | 0 | 17.16 | 17.16 | 17.18 | 16.80 | 17.22 | 8,695,772 | 148,536,542 | 17.082 | 4.825 | 4.825 | 4.830 | 4.723 | 4.842 | 30,928,206 | 4.8026 | -0.92% |
| 2009-12-03 | 0 | 17.32 | 17.30 | 17.32 | 17.02 | 17.56 | 14,106,524 | 243,667,824 | 17.273 | 4.870 | 4.864 | 4.870 | 4.785 | 4.937 | 50,172,598 | 4.8566 | -0.46% |
| 2009-12-02 | 0 | 17.40 | 17.40 | 17.42 | 16.76 | 17.78 | 63,048,935 | 1,088,119,395 | 17.258 | 4.892 | 4.892 | 4.898 | 4.712 | 4.999 | 224,245,808 | 4.8524 | 6.62% |
| 2009-12-01 | 0 | 16.32 | 16.32 | 16.34 | 14.92 | 16.34 | 35,899,000 | 559,933,642 | 15.598 | 4.589 | 4.589 | 4.594 | 4.195 | 4.594 | 127,681,780 | 4.3854 | 9.38% |
| 2009-11-30 | 0 | 14.92 | 14.90 | 14.96 | 14.64 | 15.82 | 21,613,400 | 328,504,939 | 15.199 | 4.195 | 4.189 | 4.206 | 4.116 | 4.448 | 76,872,264 | 4.2734 | -0.40% |
| 2009-11-27 | 0 | 14.98 | 15.00 | 15.02 | 14.74 | 15.64 | 24,232,879 | 368,103,469 | 15.190 | 4.212 | 4.217 | 4.223 | 4.144 | 4.397 | 86,188,950 | 4.2709 | -6.26% |
| 2009-11-26 | 0 | 15.98 | 15.96 | 15.98 | 15.92 | 16.22 | 12,371,000 | 198,371,546 | 16.035 | 4.493 | 4.487 | 4.493 | 4.476 | 4.560 | 43,999,869 | 4.5085 | -2.08% |
| 2009-11-25 | 0 | 16.32 | 16.30 | 16.32 | 16.10 | 16.38 | 8,894,440 | 144,324,088 | 16.226 | 4.589 | 4.583 | 4.589 | 4.527 | 4.605 | 31,634,807 | 4.5622 | -0.49% |
| 2009-11-24 | 0 | 16.40 | 16.34 | 16.50 | 16.24 | 16.70 | 6,890,782 | 113,484,232 | 16.469 | 4.611 | 4.594 | 4.639 | 4.566 | 4.695 | 24,508,407 | 4.6304 | -0.85% |
| 2009-11-23 | 0 | 16.54 | 16.52 | 16.54 | 16.32 | 16.56 | 5,075,012 | 83,545,356 | 16.462 | 4.650 | 4.645 | 4.650 | 4.589 | 4.656 | 18,050,268 | 4.6285 | 0.85% |
| 2009-11-20 | 0 | 16.40 | 16.32 | 16.40 | 16.06 | 16.44 | 12,357,334 | 200,019,005 | 16.186 | 4.611 | 4.589 | 4.611 | 4.515 | 4.622 | 43,951,263 | 4.5509 | 0.49% |
| 2009-11-19 | 0 | 16.32 | 16.30 | 16.34 | 16.24 | 16.54 | 8,841,522 | 144,629,200 | 16.358 | 4.589 | 4.583 | 4.594 | 4.566 | 4.650 | 31,446,594 | 4.5992 | -1.21% |
| 2009-11-18 | 0 | 16.52 | 16.46 | 16.50 | 16.32 | 16.96 | 20,658,000 | 341,686,902 | 16.540 | 4.645 | 4.628 | 4.639 | 4.589 | 4.768 | 73,474,198 | 4.6504 | -0.60% |
| 2009-11-17 | 0 | 16.62 | 16.58 | 16.64 | 16.52 | 17.00 | 8,089,000 | 135,155,076 | 16.709 | 4.673 | 4.662 | 4.679 | 4.645 | 4.780 | 28,770,103 | 4.6978 | -1.66% |
| 2009-11-16 | 0 | 16.90 | 16.84 | 16.86 | 16.60 | 16.98 | 16,508,315 | 277,154,913 | 16.789 | 4.752 | 4.735 | 4.740 | 4.667 | 4.774 | 58,715,035 | 4.7203 | 1.08% |
| 2009-11-13 | 0 | 16.72 | 16.74 | 16.76 | 16.24 | 16.80 | 20,197,800 | 334,298,772 | 16.551 | 4.701 | 4.707 | 4.712 | 4.566 | 4.723 | 71,837,407 | 4.6535 | 3.34% |
| 2009-11-12 | 0 | 16.18 | 16.16 | 16.18 | 16.12 | 16.68 | 12,123,998 | 198,321,725 | 16.358 | 4.549 | 4.544 | 4.549 | 4.532 | 4.690 | 43,121,358 | 4.5992 | -2.53% |
| 2009-11-11 | 0 | 16.60 | 16.60 | 16.62 | 16.34 | 16.66 | 6,742,788 | 110,914,083 | 16.449 | 4.667 | 4.667 | 4.673 | 4.594 | 4.684 | 23,982,038 | 4.6249 | 0.36% |
| 2009-11-10 | 0 | 16.54 | 16.52 | 16.54 | 16.28 | 16.98 | 12,126,841 | 200,530,671 | 16.536 | 4.650 | 4.645 | 4.650 | 4.577 | 4.774 | 43,131,470 | 4.6493 | -1.43% |
| 2009-11-09 | 0 | 16.78 | 16.76 | 16.78 | 16.48 | 17.00 | 12,434,004 | 207,618,388 | 16.698 | 4.718 | 4.712 | 4.718 | 4.634 | 4.780 | 44,223,955 | 4.6947 | 1.21% |
| 2009-11-06 | 0 | 16.58 | 16.56 | 16.60 | 16.38 | 16.80 | 11,407,402 | 188,950,505 | 16.564 | 4.662 | 4.656 | 4.667 | 4.605 | 4.723 | 40,572,645 | 4.6571 | 1.10% |
| 2009-11-05 | 0 | 16.40 | 16.36 | 16.40 | 16.30 | 16.52 | 4,061,995 | 66,689,683 | 16.418 | 4.611 | 4.600 | 4.611 | 4.583 | 4.645 | 14,447,276 | 4.6161 | 0.00% |
| 2009-11-04 | 0 | 16.40 | 16.38 | 16.42 | 16.32 | 16.66 | 5,787,635 | 95,279,111 | 16.463 | 4.611 | 4.605 | 4.617 | 4.589 | 4.684 | 20,584,850 | 4.6286 | 0.49% |
| 2009-11-03 | 0 | 16.32 | 16.32 | 16.34 | 16.30 | 16.90 | 7,587,221 | 125,678,309 | 16.565 | 4.589 | 4.589 | 4.594 | 4.583 | 4.752 | 26,985,428 | 4.6573 | -1.69% |
| 2009-11-02 | 0 | 16.60 | 16.60 | 16.62 | 16.06 | 16.68 | 9,994,800 | 164,033,068 | 16.412 | 4.667 | 4.667 | 4.673 | 4.515 | 4.690 | 35,548,451 | 4.6144 | -2.70% |
| 2009-10-30 | 0 | 17.06 | 17.06 | 17.10 | 16.60 | 17.20 | 13,299,996 | 225,273,294 | 16.938 | 4.797 | 4.797 | 4.808 | 4.667 | 4.836 | 47,304,024 | 4.7622 | 2.52% |
| 2009-10-29 | 0 | 16.64 | 16.60 | 16.68 | 16.42 | 16.82 | 14,727,885 | 244,040,716 | 16.570 | 4.679 | 4.667 | 4.690 | 4.617 | 4.729 | 52,382,589 | 4.6588 | -2.12% |
| 2009-10-28 | 0 | 17.00 | 17.00 | 17.02 | 16.92 | 17.50 | 9,641,585 | 164,455,419 | 17.057 | 4.780 | 4.780 | 4.785 | 4.757 | 4.920 | 34,292,174 | 4.7957 | -1.39% |
| 2009-10-27 | 0 | 17.24 | 17.22 | 17.26 | 16.86 | 17.64 | 10,073,178 | 174,438,600 | 17.317 | 4.847 | 4.842 | 4.853 | 4.740 | 4.960 | 35,827,218 | 4.8689 | -0.23% |
| 2009-10-23 | 0 | 17.28 | 17.26 | 17.28 | 17.06 | 17.70 | 13,310,000 | 230,204,840 | 17.296 | 4.858 | 4.853 | 4.858 | 4.797 | 4.977 | 47,339,605 | 4.8628 | -0.35% |
| 2009-10-22 | 0 | 17.34 | 17.34 | 17.36 | 17.26 | 17.80 | 12,652,000 | 220,025,110 | 17.391 | 4.875 | 4.875 | 4.881 | 4.853 | 5.005 | 44,999,300 | 4.8895 | -2.58% |
| 2009-10-21 | 0 | 17.80 | 17.74 | 17.76 | 17.40 | 17.86 | 9,293,117 | 164,585,192 | 17.710 | 5.005 | 4.988 | 4.993 | 4.892 | 5.022 | 33,052,779 | 4.9795 | 1.37% |
| 2009-10-20 | 0 | 17.56 | 17.56 | 17.60 | 17.50 | 18.02 | 13,666,500 | 242,105,030 | 17.715 | 4.937 | 4.937 | 4.948 | 4.920 | 5.067 | 48,607,567 | 4.9808 | -1.35% |
| 2009-10-19 | 0 | 17.80 | 17.80 | 17.82 | 17.66 | 18.30 | 12,944,522 | 230,457,805 | 17.804 | 5.005 | 5.005 | 5.010 | 4.965 | 5.145 | 46,039,712 | 5.0056 | -0.67% |
| 2009-10-16 | 0 | 17.92 | 17.90 | 17.96 | 17.60 | 18.20 | 8,593,000 | 153,716,258 | 17.889 | 5.038 | 5.033 | 5.050 | 4.948 | 5.117 | 30,562,677 | 5.0295 | -0.44% |
| 2009-10-15 | 0 | 18.00 | 17.94 | 18.00 | 17.88 | 18.50 | 8,627,680 | 156,124,140 | 18.096 | 5.061 | 5.044 | 5.061 | 5.027 | 5.201 | 30,686,023 | 5.0878 | 0.11% |
| 2009-10-14 | 0 | 17.98 | 17.96 | 17.98 | 17.80 | 18.30 | 7,660,500 | 138,276,304 | 18.051 | 5.055 | 5.050 | 5.055 | 5.005 | 5.145 | 27,246,059 | 5.0751 | 0.11% |
| 2009-10-13 | 0 | 17.96 | 17.96 | 17.98 | 17.78 | 18.68 | 8,131,534 | 148,003,932 | 18.201 | 5.050 | 5.050 | 5.055 | 4.999 | 5.252 | 28,921,383 | 5.1175 | -1.54% |
| 2009-10-12 | 0 | 18.24 | 18.22 | 18.24 | 18.18 | 18.68 | 1,927,000 | 35,439,820 | 18.391 | 5.128 | 5.123 | 5.128 | 5.111 | 5.252 | 6,853,751 | 5.1709 | -2.04% |
| 2009-10-09 | 0 | 18.62 | 18.58 | 18.66 | 18.30 | 18.72 | 11,473,068 | 213,071,295 | 18.571 | 5.235 | 5.224 | 5.246 | 5.145 | 5.263 | 40,806,199 | 5.2215 | 2.20% |
| 2009-10-08 | 0 | 18.22 | 18.18 | 18.20 | 17.94 | 18.38 | 3,349,340 | 60,920,854 | 18.189 | 5.123 | 5.111 | 5.117 | 5.044 | 5.168 | 11,912,580 | 5.1140 | 0.55% |
| 2009-10-07 | 0 | 18.12 | 18.10 | 18.12 | 18.00 | 18.20 | 4,500,000 | 81,569,520 | 18.127 | 5.095 | 5.089 | 5.095 | 5.061 | 5.117 | 16,005,126 | 5.0965 | 1.80% |
| 2009-10-06 | 0 | 17.80 | 17.78 | 17.84 | 17.66 | 18.20 | 7,724,534 | 138,010,077 | 17.867 | 5.005 | 4.999 | 5.016 | 4.965 | 5.117 | 27,473,809 | 5.0233 | 0.11% |
| 2009-10-05 | 0 | 17.78 | 17.70 | 17.88 | 17.30 | 17.90 | 10,549,000 | 186,496,000 | 17.679 | 4.999 | 4.977 | 5.027 | 4.864 | 5.033 | 37,519,572 | 4.9706 | 1.95% |
| 2009-10-02 | 0 | 17.44 | 17.42 | 17.44 | 17.40 | 17.70 | 11,231,454 | 197,037,711 | 17.543 | 4.903 | 4.898 | 4.903 | 4.892 | 4.977 | 39,946,852 | 4.9325 | -4.39% |
| 2009-09-30 | 0 | 18.24 | 18.20 | 18.24 | 18.08 | 18.44 | 6,688,994 | 121,799,109 | 18.209 | 5.128 | 5.117 | 5.128 | 5.083 | 5.185 | 23,790,709 | 5.1196 | -0.76% |
| 2009-09-29 | 0 | 18.38 | 18.38 | 18.40 | 18.30 | 18.54 | 4,638,638 | 85,454,424 | 18.422 | 5.168 | 5.168 | 5.173 | 5.145 | 5.213 | 16,498,219 | 5.1796 | 2.00% |
| 2009-09-28 | 0 | 18.02 | 18.00 | 18.02 | 17.70 | 18.50 | 9,498,323 | 170,402,629 | 17.940 | 5.067 | 5.061 | 5.067 | 4.977 | 5.201 | 33,782,634 | 5.0441 | -3.12% |
| 2009-09-25 | 0 | 18.60 | 18.54 | 18.56 | 17.64 | 18.80 | 11,034,000 | 203,721,920 | 18.463 | 5.230 | 5.213 | 5.218 | 4.960 | 5.286 | 39,244,568 | 5.1911 | 3.33% |
| 2009-09-24 | 0 | 18.00 | 17.98 | 18.00 | 17.90 | 19.04 | 28,922,244 | 528,769,645 | 18.283 | 5.061 | 5.055 | 5.061 | 5.033 | 5.353 | 102,867,590 | 5.1403 | -8.07% |
| 2009-09-23 | 0 | 19.58 | 19.50 | 19.52 | 18.38 | 19.64 | 15,851,033 | 306,872,196 | 19.360 | 5.505 | 5.483 | 5.488 | 5.168 | 5.522 | 56,377,284 | 5.4432 | 3.49% |
| 2009-09-22 | 0 | 18.92 | 18.90 | 19.00 | 18.68 | 19.12 | 7,192,965 | 136,060,513 | 18.916 | 5.320 | 5.314 | 5.342 | 5.252 | 5.376 | 25,583,180 | 5.3184 | 1.39% |
| 2009-09-21 | 0 | 18.66 | 18.62 | 18.66 | 18.54 | 19.40 | 11,146,656 | 211,654,544 | 18.988 | 5.246 | 5.235 | 5.246 | 5.213 | 5.455 | 39,645,251 | 5.3387 | -1.69% |
| 2009-09-18 | 0 | 18.98 | 18.88 | 18.90 | 18.64 | 19.20 | 18,578,810 | 351,955,856 | 18.944 | 5.336 | 5.308 | 5.314 | 5.241 | 5.398 | 66,079,154 | 5.3263 | 0.74% |
| 2009-09-17 | 0 | 18.84 | 18.88 | 18.90 | 17.96 | 18.98 | 28,085,200 | 520,975,784 | 18.550 | 5.297 | 5.308 | 5.314 | 5.050 | 5.336 | 99,890,480 | 5.2155 | 6.44% |
| 2009-09-16 | 0 | 17.70 | 17.70 | 17.72 | 17.20 | 17.82 | 15,123,000 | 265,012,020 | 17.524 | 4.977 | 4.977 | 4.982 | 4.836 | 5.010 | 53,787,893 | 4.9270 | 3.51% |
| 2009-09-15 | 0 | 17.10 | 17.04 | 17.06 | 16.78 | 17.26 | 4,414,814 | 75,566,803 | 17.117 | 4.808 | 4.791 | 4.797 | 4.718 | 4.853 | 15,702,145 | 4.8125 | 1.06% |
| 2009-09-14 | 0 | 16.92 | 16.90 | 16.98 | 16.80 | 17.06 | 10,458,545 | 177,119,303 | 16.935 | 4.757 | 4.752 | 4.774 | 4.723 | 4.797 | 37,197,851 | 4.7615 | -2.53% |
| 2009-09-11 | 0 | 17.36 | 17.34 | 17.36 | 16.90 | 17.60 | 7,106,995 | 123,011,477 | 17.309 | 4.881 | 4.875 | 4.881 | 4.752 | 4.948 | 25,277,411 | 4.8665 | 1.17% |
| 2009-09-10 | 0 | 17.16 | 17.12 | 17.18 | 16.90 | 17.70 | 13,795,700 | 238,130,680 | 17.261 | 4.825 | 4.813 | 4.830 | 4.752 | 4.977 | 49,067,092 | 4.8532 | -0.23% |
| 2009-09-09 | 0 | 17.20 | 17.16 | 17.20 | 17.04 | 17.92 | 10,554,072 | 184,604,700 | 17.491 | 4.836 | 4.825 | 4.836 | 4.791 | 5.038 | 37,537,611 | 4.9179 | -2.16% |
| 2009-09-08 | 0 | 17.58 | 17.56 | 17.58 | 17.38 | 18.04 | 12,161,000 | 215,697,715 | 17.737 | 4.943 | 4.937 | 4.943 | 4.887 | 5.072 | 43,252,963 | 4.9869 | 0.92% |
| 2009-09-07 | 0 | 17.42 | 17.42 | 17.50 | 16.98 | 17.58 | 8,663,600 | 150,504,992 | 17.372 | 4.898 | 4.898 | 4.920 | 4.774 | 4.943 | 30,813,780 | 4.8843 | 2.11% |
| 2009-09-04 | 0 | 17.06 | 17.08 | 17.12 | 16.48 | 17.30 | 13,285,723 | 224,538,237 | 16.901 | 4.797 | 4.802 | 4.813 | 4.634 | 4.864 | 47,253,260 | 4.7518 | 4.28% |
| 2009-09-03 | 0 | 16.36 | 16.34 | 16.36 | 15.82 | 16.54 | 10,261,000 | 166,519,636 | 16.228 | 4.600 | 4.594 | 4.600 | 4.448 | 4.650 | 36,495,244 | 4.5628 | 3.02% |
| 2009-09-02 | 0 | 15.88 | 15.88 | 15.90 | 15.82 | 16.16 | 6,763,400 | 108,250,728 | 16.005 | 4.465 | 4.465 | 4.470 | 4.448 | 4.544 | 24,055,348 | 4.5001 | -2.10% |
| 2009-09-01 | 0 | 16.22 | 16.20 | 16.22 | 15.92 | 16.50 | 10,196,038 | 164,899,245 | 16.173 | 4.560 | 4.555 | 4.560 | 4.476 | 4.639 | 36,264,194 | 4.5472 | -0.98% |
| 2009-08-31 | 0 | 16.38 | 16.32 | 16.44 | 15.80 | 16.88 | 7,425,000 | 120,498,656 | 16.229 | 4.605 | 4.589 | 4.622 | 4.442 | 4.746 | 26,408,458 | 4.5629 | -1.21% |
| 2009-08-28 | 0 | 16.58 | 16.48 | 16.50 | 15.94 | 16.80 | 13,740,943 | 225,298,724 | 16.396 | 4.662 | 4.634 | 4.639 | 4.482 | 4.723 | 48,872,338 | 4.6099 | 1.47% |
| 2009-08-27 | 0 | 16.34 | 16.30 | 16.34 | 16.24 | 17.10 | 25,292,500 | 420,049,861 | 16.608 | 4.594 | 4.583 | 4.594 | 4.566 | 4.808 | 89,957,699 | 4.6694 | -6.20% |
| 2009-08-26 | 0 | 17.42 | 17.34 | 17.36 | 17.06 | 17.60 | 11,192,334 | 194,661,225 | 17.392 | 4.898 | 4.875 | 4.881 | 4.797 | 4.948 | 39,807,714 | 4.8900 | 2.23% |
| 2009-08-25 | 0 | 17.04 | 17.04 | 17.08 | 16.72 | 17.14 | 4,599,000 | 78,144,560 | 16.992 | 4.791 | 4.791 | 4.802 | 4.701 | 4.819 | 16,357,239 | 4.7774 | -1.16% |
| 2009-08-24 | 0 | 17.24 | 17.24 | 17.28 | 16.64 | 17.28 | 11,596,196 | 197,817,778 | 17.059 | 4.847 | 4.847 | 4.858 | 4.679 | 4.858 | 41,244,128 | 4.7963 | 4.87% |
| 2009-08-21 | 0 | 16.44 | 16.40 | 16.44 | 16.40 | 17.06 | 22,477,000 | 376,914,504 | 16.769 | 4.622 | 4.611 | 4.622 | 4.611 | 4.797 | 79,943,825 | 4.7147 | -0.72% |
| 2009-08-20 | 0 | 16.56 | 16.60 | 16.62 | 15.50 | 16.60 | 13,199,001 | 211,837,261 | 16.050 | 4.656 | 4.667 | 4.673 | 4.358 | 4.667 | 46,944,816 | 4.5125 | 9.09% |
| 2009-08-19 | 0 | 15.18 | 15.10 | 15.30 | 14.84 | 15.78 | 13,617,821 | 209,863,447 | 15.411 | 4.268 | 4.246 | 4.302 | 4.172 | 4.437 | 48,434,431 | 4.3329 | -1.94% |
| 2009-08-18 | 0 | 15.48 | 15.48 | 15.50 | 14.80 | 15.60 | 10,787,552 | 164,713,245 | 15.269 | 4.352 | 4.352 | 4.358 | 4.161 | 4.386 | 38,368,028 | 4.2930 | 1.84% |
| 2009-08-17 | 0 | 15.20 | 15.16 | 15.22 | 15.12 | 16.00 | 15,534,120 | 239,147,538 | 15.395 | 4.274 | 4.262 | 4.279 | 4.251 | 4.499 | 55,250,121 | 4.3285 | -6.98% |
| 2009-08-14 | 0 | 16.34 | 16.32 | 16.34 | 16.04 | 16.74 | 5,248,000 | 85,208,834 | 16.236 | 4.594 | 4.589 | 4.594 | 4.510 | 4.707 | 18,665,533 | 4.5650 | -0.97% |
| 2009-08-13 | 0 | 16.50 | 16.50 | 16.60 | 16.46 | 16.92 | 5,976,900 | 99,388,318 | 16.629 | 4.639 | 4.639 | 4.667 | 4.628 | 4.757 | 21,258,008 | 4.6753 | 0.00% |
| 2009-08-12 | 0 | 16.50 | 16.42 | 16.50 | 16.40 | 16.92 | 6,976,021 | 115,450,718 | 16.550 | 4.639 | 4.617 | 4.639 | 4.611 | 4.757 | 24,811,576 | 4.6531 | -2.48% |
| 2009-08-11 | 0 | 16.92 | 16.90 | 16.94 | 16.50 | 17.20 | 7,436,000 | 125,437,200 | 16.869 | 4.757 | 4.752 | 4.763 | 4.639 | 4.836 | 26,447,581 | 4.7429 | -0.35% |
| 2009-08-10 | 0 | 16.98 | 16.94 | 16.98 | 16.80 | 17.38 | 8,009,618 | 136,615,964 | 17.057 | 4.774 | 4.763 | 4.774 | 4.723 | 4.887 | 28,487,765 | 4.7956 | 0.59% |
| 2009-08-07 | 0 | 16.88 | 16.88 | 16.90 | 16.86 | 17.22 | 9,190,650 | 155,953,839 | 16.969 | 4.746 | 4.746 | 4.752 | 4.740 | 4.842 | 32,688,335 | 4.7709 | -4.09% |
| 2009-08-06 | 0 | 17.60 | 17.56 | 17.60 | 17.18 | 18.00 | 10,618,000 | 185,560,040 | 17.476 | 4.948 | 4.937 | 4.948 | 4.830 | 5.061 | 37,764,983 | 4.9135 | -1.12% |
| 2009-08-05 | 0 | 17.80 | 17.74 | 17.80 | 17.74 | 18.62 | 17,007,099 | 308,468,797 | 18.138 | 5.005 | 4.988 | 5.005 | 4.988 | 5.235 | 60,489,058 | 5.0996 | -3.47% |
| 2009-08-04 | 0 | 18.44 | 18.40 | 18.44 | 18.04 | 18.68 | 29,695,284 | 545,676,770 | 18.376 | 5.185 | 5.173 | 5.185 | 5.072 | 5.252 | 105,617,057 | 5.1666 | 2.10% |
| 2009-08-03 | 0 | 18.06 | 18.02 | 18.08 | 16.78 | 18.16 | 31,207,000 | 555,247,540 | 17.792 | 5.078 | 5.067 | 5.083 | 4.718 | 5.106 | 110,993,769 | 5.0025 | 6.99% |
| 2009-07-31 | 0 | 16.88 | 16.82 | 16.88 | 16.80 | 17.16 | 7,805,000 | 131,899,880 | 16.899 | 4.746 | 4.729 | 4.746 | 4.723 | 4.825 | 27,760,002 | 4.7514 | 1.20% |
| 2009-07-30 | 0 | 16.68 | 16.66 | 16.80 | 16.22 | 17.16 | 12,687,597 | 211,502,336 | 16.670 | 4.690 | 4.684 | 4.723 | 4.560 | 4.825 | 45,125,908 | 4.6869 | -0.83% |
| 2009-07-29 | 0 | 16.82 | 16.78 | 16.80 | 16.20 | 17.88 | 19,618,000 | 331,920,242 | 16.919 | 4.729 | 4.718 | 4.723 | 4.555 | 5.027 | 69,775,235 | 4.7570 | -5.82% |
| 2009-07-28 | 0 | 17.86 | 17.84 | 17.90 | 17.36 | 17.96 | 12,918,009 | 228,997,551 | 17.727 | 5.022 | 5.016 | 5.033 | 4.881 | 5.050 | 45,945,413 | 4.9841 | 0.79% |
| 2009-07-27 | 0 | 17.72 | 17.74 | 17.76 | 17.10 | 17.94 | 14,821,931 | 260,045,064 | 17.545 | 4.982 | 4.988 | 4.993 | 4.808 | 5.044 | 52,717,082 | 4.9328 | 3.99% |
| 2009-07-24 | 0 | 17.04 | 17.04 | 17.12 | 17.00 | 17.50 | 15,114,351 | 258,993,954 | 17.136 | 4.791 | 4.791 | 4.813 | 4.780 | 4.920 | 53,757,131 | 4.8179 | -1.62% |
| 2009-07-23 | 0 | 17.32 | 17.30 | 17.32 | 17.20 | 17.56 | 7,360,288 | 128,080,860 | 17.402 | 4.870 | 4.864 | 4.870 | 4.836 | 4.937 | 26,178,297 | 4.8926 | 0.46% |
| 2009-07-22 | 0 | 17.24 | 17.16 | 17.26 | 17.14 | 17.66 | 15,746,294 | 273,658,097 | 17.379 | 4.847 | 4.825 | 4.853 | 4.819 | 4.965 | 56,004,759 | 4.8863 | 0.47% |
| 2009-07-21 | 0 | 17.16 | 17.16 | 17.18 | 16.82 | 17.40 | 14,870,000 | 255,198,044 | 17.162 | 4.825 | 4.825 | 4.830 | 4.729 | 4.892 | 52,888,049 | 4.8252 | 0.00% |
| 2009-07-20 | 0 | 17.16 | 17.16 | 17.18 | 16.54 | 17.66 | 19,448,000 | 334,613,200 | 17.206 | 4.825 | 4.825 | 4.830 | 4.650 | 4.965 | 69,170,597 | 4.8375 | 0.00% |
| 2009-07-17 | 0 | 17.16 | 17.12 | 17.16 | 16.50 | 17.20 | 25,015,630 | 423,611,929 | 16.934 | 4.825 | 4.813 | 4.825 | 4.639 | 4.836 | 88,972,957 | 4.7611 | 4.13% |
| 2009-07-16 | 0 | 16.48 | 16.54 | 16.56 | 15.88 | 16.66 | 37,424,880 | 613,028,858 | 16.380 | 4.634 | 4.650 | 4.656 | 4.465 | 4.684 | 133,108,869 | 4.6055 | 4.17% |
| 2009-07-15 | 0 | 15.82 | 15.78 | 15.82 | 15.46 | 15.94 | 17,338,877 | 272,502,044 | 15.716 | 4.448 | 4.437 | 4.448 | 4.347 | 4.482 | 61,669,091 | 4.4188 | 1.28% |
| 2009-07-14 | 0 | 15.62 | 15.62 | 15.68 | 15.40 | 15.90 | 21,103,044 | 329,426,262 | 15.610 | 4.392 | 4.392 | 4.409 | 4.330 | 4.470 | 75,057,083 | 4.3890 | 2.23% |
| 2009-07-13 | 0 | 15.28 | 15.28 | 15.32 | 15.08 | 15.68 | 22,853,100 | 350,926,856 | 15.356 | 4.296 | 4.296 | 4.307 | 4.240 | 4.409 | 81,281,498 | 4.3174 | 1.33% |
| 2009-07-10 | 0 | 15.08 | 15.08 | 15.10 | 14.90 | 15.88 | 32,367,000 | 497,367,370 | 15.367 | 4.240 | 4.240 | 4.246 | 4.189 | 4.465 | 115,119,535 | 4.3204 | -5.28% |
| 2009-07-09 | 0 | 15.92 | 15.96 | 15.98 | 14.40 | 15.98 | 62,134,582 | 941,174,050 | 15.147 | 4.476 | 4.487 | 4.493 | 4.049 | 4.493 | 220,993,734 | 4.2588 | 11.02% |
| 2009-07-08 | 0 | 14.34 | 14.34 | 14.36 | 13.80 | 14.60 | 40,196,000 | 574,298,387 | 14.288 | 4.032 | 4.032 | 4.037 | 3.880 | 4.105 | 142,964,897 | 4.0171 | 2.28% |
| 2009-07-07 | 0 | 14.02 | 14.04 | 14.06 | 13.80 | 14.50 | 20,197,384 | 284,943,196 | 14.108 | 3.942 | 3.947 | 3.953 | 3.880 | 4.077 | 71,835,927 | 3.9666 | -1.13% |
| 2009-07-06 | 0 | 14.18 | 14.16 | 14.18 | 14.08 | 14.40 | 14,307,290 | 203,261,390 | 14.207 | 3.987 | 3.981 | 3.987 | 3.959 | 4.049 | 50,886,661 | 3.9944 | -1.66% |
| 2009-07-03 | 0 | 14.42 | 14.40 | 14.42 | 14.30 | 14.76 | 19,978,218 | 289,453,071 | 14.488 | 4.054 | 4.049 | 4.054 | 4.021 | 4.150 | 71,056,421 | 4.0736 | -2.96% |
| 2009-07-02 | 0 | 14.86 | 14.88 | 14.90 | 14.60 | 15.46 | 19,828,806 | 292,932,299 | 14.773 | 4.178 | 4.184 | 4.189 | 4.105 | 4.347 | 70,525,008 | 4.1536 | -1.07% |
| 2009-06-30 | 0 | 15.02 | 14.98 | 15.04 | 14.90 | 15.60 | 9,537,858 | 144,061,395 | 15.104 | 4.223 | 4.212 | 4.229 | 4.189 | 4.386 | 33,923,248 | 4.2467 | -1.57% |
| 2009-06-29 | 0 | 15.26 | 15.22 | 15.26 | 15.00 | 15.76 | 13,304,100 | 202,909,422 | 15.252 | 4.291 | 4.279 | 4.291 | 4.217 | 4.431 | 47,318,621 | 4.2882 | -2.30% |
| 2009-06-26 | 0 | 15.62 | 15.62 | 15.64 | 15.50 | 16.18 | 14,682,000 | 232,786,478 | 15.855 | 4.392 | 4.392 | 4.397 | 4.358 | 4.549 | 52,219,390 | 4.4579 | -1.01% |
| 2009-06-25 | 0 | 15.78 | 15.76 | 15.80 | 15.30 | 15.98 | 17,213,000 | 269,982,112 | 15.685 | 4.437 | 4.431 | 4.442 | 4.302 | 4.493 | 61,221,385 | 4.4099 | 4.09% |
| 2009-06-24 | 0 | 15.16 | 15.08 | 15.10 | 14.22 | 15.24 | 15,378,115 | 228,528,514 | 14.861 | 4.262 | 4.240 | 4.246 | 3.998 | 4.285 | 54,695,259 | 4.1782 | 4.55% |
| 2009-06-23 | 0 | 14.50 | 14.52 | 14.54 | 14.32 | 15.00 | 16,143,726 | 233,835,269 | 14.485 | 4.077 | 4.082 | 4.088 | 4.026 | 4.217 | 57,418,303 | 4.0725 | -4.98% |
| 2009-06-22 | 0 | 15.26 | 15.22 | 15.26 | 15.06 | 15.76 | 9,160,676 | 141,125,518 | 15.406 | 4.291 | 4.279 | 4.291 | 4.234 | 4.431 | 32,581,727 | 4.3314 | -2.30% |
| 2009-06-19 | 0 | 15.62 | 15.50 | 15.52 | 14.84 | 15.64 | 16,087,000 | 247,126,300 | 15.362 | 4.392 | 4.358 | 4.364 | 4.172 | 4.397 | 57,216,546 | 4.3191 | 5.40% |
| 2009-06-18 | 0 | 14.82 | 14.82 | 14.88 | 14.70 | 15.34 | 21,824,261 | 324,703,770 | 14.878 | 4.167 | 4.167 | 4.184 | 4.133 | 4.313 | 77,622,232 | 4.1831 | -2.37% |
| 2009-06-17 | 0 | 15.18 | 15.18 | 15.20 | 14.96 | 15.62 | 21,350,145 | 325,131,564 | 15.229 | 4.268 | 4.268 | 4.274 | 4.206 | 4.392 | 75,935,946 | 4.2817 | -4.17% |
| 2009-06-16 | 0 | 15.84 | 15.84 | 15.86 | 15.30 | 16.20 | 21,946,700 | 345,420,188 | 15.739 | 4.454 | 4.454 | 4.459 | 4.302 | 4.555 | 78,057,710 | 4.4252 | -3.53% |
| 2009-06-15 | 0 | 16.42 | 16.36 | 16.42 | 16.36 | 16.80 | 10,642,000 | 175,954,294 | 16.534 | 4.617 | 4.600 | 4.617 | 4.600 | 4.723 | 37,850,344 | 4.6487 | -0.36% |
| 2009-06-12 | 0 | 16.48 | 16.46 | 16.48 | 16.24 | 17.04 | 18,197,256 | 303,536,655 | 16.680 | 4.634 | 4.628 | 4.634 | 4.566 | 4.791 | 64,722,083 | 4.6898 | -0.24% |
| 2009-06-11 | 0 | 16.52 | 16.54 | 16.58 | 16.42 | 16.92 | 21,897,600 | 364,488,242 | 16.645 | 4.645 | 4.650 | 4.662 | 4.617 | 4.757 | 77,883,076 | 4.6799 | -3.17% |
| 2009-06-10 | 0 | 17.06 | 17.06 | 17.08 | 16.08 | 17.10 | 24,129,113 | 400,306,934 | 16.590 | 4.797 | 4.797 | 4.802 | 4.521 | 4.808 | 85,819,886 | 4.6645 | 2.40% |
| 2009-06-09 | 0 | 16.66 | 16.64 | 16.66 | 16.54 | 17.80 | 23,818,753 | 399,637,114 | 16.778 | 4.684 | 4.679 | 4.684 | 4.650 | 5.005 | 84,716,031 | 4.7174 | -5.45% |
| 2009-06-08 | 0 | 17.62 | 17.64 | 17.66 | 17.40 | 18.44 | 18,281,913 | 329,410,785 | 18.018 | 4.954 | 4.960 | 4.965 | 4.892 | 5.185 | 65,023,182 | 5.0661 | -4.45% |
| 2009-06-05 | 0 | 18.44 | 18.44 | 18.46 | 17.42 | 18.50 | 30,430,729 | 544,016,814 | 17.877 | 5.185 | 5.185 | 5.190 | 4.898 | 5.201 | 108,232,810 | 5.0264 | 6.47% |
| 2009-06-04 | 0 | 17.32 | 17.34 | 17.36 | 16.70 | 17.50 | 14,720,846 | 251,311,465 | 17.072 | 4.870 | 4.875 | 4.881 | 4.695 | 4.920 | 52,357,554 | 4.7999 | 1.52% |
| 2009-06-03 | 0 | 17.06 | 17.00 | 17.04 | 16.82 | 17.40 | 14,064,400 | 241,030,262 | 17.138 | 4.797 | 4.780 | 4.791 | 4.729 | 4.892 | 50,022,776 | 4.8184 | 0.47% |
| 2009-06-02 | 0 | 16.98 | 16.96 | 16.98 | 16.88 | 18.08 | 15,346,182 | 267,868,477 | 17.455 | 4.774 | 4.768 | 4.774 | 4.746 | 5.083 | 54,581,683 | 4.9077 | -4.50% |
| 2009-06-01 | 0 | 17.78 | 17.70 | 17.80 | 17.30 | 17.96 | 21,835,156 | 385,796,450 | 17.669 | 4.999 | 4.977 | 5.005 | 4.864 | 5.050 | 77,660,982 | 4.9677 | 5.21% |
| 2009-05-29 | 0 | 16.90 | 16.92 | 16.96 | 16.30 | 17.10 | 21,888,000 | 365,852,964 | 16.715 | 4.752 | 4.757 | 4.768 | 4.583 | 4.808 | 77,848,932 | 4.6995 | 4.71% |
| 2009-05-27 | 0 | 16.14 | 16.12 | 16.14 | 15.90 | 16.50 | 19,452,089 | 314,674,851 | 16.177 | 4.538 | 4.532 | 4.538 | 4.470 | 4.639 | 69,185,140 | 4.5483 | 0.87% |
| 2009-05-26 | 0 | 16.00 | 15.98 | 16.02 | 15.94 | 16.80 | 19,711,410 | 320,241,941 | 16.247 | 4.499 | 4.493 | 4.504 | 4.482 | 4.723 | 70,107,466 | 4.5679 | -4.08% |
| 2009-05-25 | 0 | 16.68 | 16.58 | 16.60 | 16.40 | 16.88 | 9,770,000 | 162,553,888 | 16.638 | 4.690 | 4.662 | 4.667 | 4.611 | 4.746 | 34,748,906 | 4.6780 | 0.79% |
| 2009-05-22 | 0 | 16.60 | 16.58 | 16.60 | 16.08 | 17.08 | 15,810,114 | 262,172,712 | 16.583 | 4.653 | 4.647 | 4.653 | 4.507 | 4.787 | 56,405,176 | 4.6480 | -3.26% |
| 2009-05-21 | 0 | 17.16 | 17.12 | 17.16 | 17.02 | 17.60 | 7,443,286 | 128,574,188 | 17.274 | 4.810 | 4.799 | 4.810 | 4.771 | 4.933 | 26,555,144 | 4.8418 | -2.94% |
| 2009-05-20 | 0 | 17.68 | 17.52 | 17.60 | 17.16 | 17.86 | 10,126,000 | 178,770,588 | 17.655 | 4.956 | 4.911 | 4.933 | 4.810 | 5.006 | 36,126,167 | 4.9485 | 0.57% |
| 2009-05-19 | 0 | 17.58 | 17.56 | 17.58 | 17.10 | 18.12 | 14,623,100 | 257,772,657 | 17.628 | 4.928 | 4.922 | 4.928 | 4.793 | 5.079 | 52,170,309 | 4.9410 | 1.27% |
| 2009-05-18 | 0 | 17.36 | 17.34 | 17.38 | 16.50 | 17.50 | 10,301,245 | 176,681,516 | 17.152 | 4.866 | 4.860 | 4.872 | 4.625 | 4.905 | 36,751,382 | 4.8075 | 0.93% |
| 2009-05-15 | 0 | 17.20 | 17.18 | 17.20 | 17.02 | 17.44 | 10,775,974 | 185,766,502 | 17.239 | 4.821 | 4.815 | 4.821 | 4.771 | 4.888 | 38,445,056 | 4.8320 | 2.26% |
| 2009-05-14 | 0 | 16.82 | 16.82 | 16.84 | 16.58 | 17.00 | 12,296,170 | 206,505,160 | 16.794 | 4.715 | 4.715 | 4.720 | 4.647 | 4.765 | 43,868,604 | 4.7074 | -3.33% |
| 2009-05-13 | 0 | 17.40 | 17.40 | 17.42 | 16.68 | 17.66 | 25,812,520 | 445,390,978 | 17.255 | 4.877 | 4.877 | 4.883 | 4.675 | 4.950 | 92,090,401 | 4.8365 | 3.82% |
| 2009-05-12 | 0 | 16.76 | 16.76 | 16.82 | 15.82 | 16.94 | 19,343,007 | 318,226,888 | 16.452 | 4.698 | 4.698 | 4.715 | 4.434 | 4.748 | 69,009,352 | 4.6114 | 3.46% |
| 2009-05-11 | 0 | 16.20 | 16.20 | 16.22 | 16.02 | 17.20 | 19,957,461 | 331,863,338 | 16.629 | 4.541 | 4.541 | 4.546 | 4.490 | 4.821 | 71,201,517 | 4.6609 | -3.91% |
| 2009-05-08 | 0 | 16.86 | 16.82 | 16.90 | 16.50 | 17.16 | 36,637,000 | 614,890,146 | 16.783 | 4.726 | 4.715 | 4.737 | 4.625 | 4.810 | 130,708,510 | 4.7043 | 1.08% |
| 2009-05-07 | 0 | 16.68 | 16.72 | 16.74 | 16.60 | 17.38 | 16,375,830 | 277,855,508 | 16.967 | 4.675 | 4.687 | 4.692 | 4.653 | 4.872 | 58,423,461 | 4.7559 | -0.95% |
| 2009-05-06 | 0 | 16.84 | 16.84 | 16.90 | 16.48 | 17.32 | 22,672,700 | 382,596,398 | 16.875 | 4.720 | 4.720 | 4.737 | 4.619 | 4.855 | 80,888,578 | 4.7299 | -0.94% |
| 2009-05-05 | 0 | 17.00 | 16.98 | 17.06 | 16.92 | 18.20 | 16,991,000 | 295,611,934 | 17.398 | 4.765 | 4.759 | 4.782 | 4.743 | 5.101 | 60,618,181 | 4.8766 | -4.17% |
| 2009-05-04 | 0 | 17.74 | 17.66 | 17.74 | 17.20 | 17.96 | 20,363,101 | 357,311,834 | 17.547 | 4.972 | 4.950 | 4.972 | 4.821 | 5.034 | 72,648,705 | 4.9184 | 7.91% |
| 2009-04-30 | 0 | 16.44 | 16.48 | 16.52 | 15.60 | 16.92 | 36,280,532 | 598,410,784 | 16.494 | 4.608 | 4.619 | 4.630 | 4.373 | 4.743 | 129,436,752 | 4.6232 | 8.59% |
| 2009-04-29 | 0 | 15.14 | 15.14 | 15.16 | 14.24 | 15.22 | 27,068,875 | 398,733,344 | 14.730 | 4.244 | 4.244 | 4.249 | 3.991 | 4.266 | 96,572,654 | 4.1288 | 7.22% |
| 2009-04-28 | 0 | 14.12 | 14.12 | 14.14 | 13.62 | 14.66 | 23,120,526 | 326,638,039 | 14.128 | 3.958 | 3.958 | 3.963 | 3.818 | 4.109 | 82,486,271 | 3.9599 | 0.43% |
| 2009-04-27 | 0 | 14.06 | 14.06 | 14.12 | 13.88 | 14.40 | 20,948,763 | 295,173,915 | 14.090 | 3.941 | 3.941 | 3.958 | 3.891 | 4.036 | 74,738,150 | 3.9494 | -4.09% |
| 2009-04-24 | 0 | 14.66 | 14.62 | 14.66 | 14.50 | 15.32 | 19,702,100 | 292,884,030 | 14.866 | 4.109 | 4.098 | 4.109 | 4.064 | 4.294 | 70,290,475 | 4.1668 | -2.27% |
| 2009-04-23 | 0 | 15.00 | 15.00 | 15.10 | 14.22 | 15.68 | 35,119,617 | 519,792,656 | 14.801 | 4.204 | 4.204 | 4.232 | 3.986 | 4.395 | 125,294,997 | 4.1486 | 8.07% |
| 2009-04-22 | 0 | 13.88 | 13.86 | 13.90 | 13.40 | 14.50 | 38,711,533 | 542,964,461 | 14.026 | 3.891 | 3.885 | 3.896 | 3.756 | 4.064 | 138,109,747 | 3.9314 | 6.93% |
| 2009-04-21 | 0 | 12.98 | 12.96 | 12.98 | 12.66 | 13.22 | 8,829,265 | 114,452,931 | 12.963 | 3.638 | 3.633 | 3.638 | 3.549 | 3.706 | 31,499,852 | 3.6334 | -2.41% |
| 2009-04-20 | 0 | 13.30 | 13.24 | 13.30 | 12.58 | 13.36 | 8,279,000 | 108,711,938 | 13.131 | 3.728 | 3.711 | 3.728 | 3.526 | 3.745 | 29,536,691 | 3.6806 | 0.61% |
| 2009-04-17 | 0 | 13.22 | 13.20 | 13.22 | 12.98 | 13.66 | 8,532,753 | 112,915,586 | 13.233 | 3.706 | 3.700 | 3.706 | 3.638 | 3.829 | 30,441,997 | 3.7092 | 0.46% |
| 2009-04-16 | 0 | 13.16 | 13.04 | 13.06 | 12.98 | 13.70 | 11,698,660 | 155,281,558 | 13.273 | 3.689 | 3.655 | 3.661 | 3.638 | 3.840 | 41,736,889 | 3.7205 | -1.50% |
| 2009-04-15 | 0 | 13.36 | 13.30 | 13.36 | 12.74 | 13.42 | 11,339,206 | 147,841,946 | 13.038 | 3.745 | 3.728 | 3.745 | 3.571 | 3.762 | 40,454,478 | 3.6545 | 0.75% |
| 2009-04-14 | 0 | 13.26 | 13.22 | 13.26 | 12.56 | 13.30 | 17,805,357 | 231,014,195 | 12.974 | 3.717 | 3.706 | 3.717 | 3.521 | 3.728 | 63,523,533 | 3.6367 | 7.98% |
| 2009-04-09 | 0 | 12.28 | 12.26 | 12.28 | 12.12 | 12.48 | 8,562,969 | 105,278,052 | 12.295 | 3.442 | 3.436 | 3.442 | 3.397 | 3.498 | 30,549,797 | 3.4461 | 2.50% |
| 2009-04-08 | 0 | 11.98 | 11.92 | 11.98 | 11.80 | 12.60 | 18,411,796 | 221,316,145 | 12.020 | 3.358 | 3.341 | 3.358 | 3.307 | 3.532 | 65,687,104 | 3.3692 | -5.37% |
| 2009-04-07 | 0 | 12.66 | 12.64 | 12.66 | 12.46 | 13.08 | 12,386,067 | 157,855,384 | 12.745 | 3.549 | 3.543 | 3.549 | 3.492 | 3.666 | 44,189,327 | 3.5723 | 1.28% |
| 2009-04-06 | 0 | 12.50 | 12.46 | 12.50 | 12.36 | 13.42 | 14,796,500 | 190,371,208 | 12.866 | 3.504 | 3.492 | 3.504 | 3.464 | 3.762 | 52,788,942 | 3.6063 | 0.00% |
| 2009-04-03 | 0 | 12.50 | 12.48 | 12.50 | 11.82 | 12.78 | 15,161,729 | 189,032,600 | 12.468 | 3.504 | 3.498 | 3.504 | 3.313 | 3.582 | 54,091,956 | 3.4947 | 1.46% |
| 2009-04-02 | 0 | 12.32 | 12.28 | 12.30 | 11.64 | 12.46 | 37,140,633 | 438,122,007 | 11.796 | 3.453 | 3.442 | 3.448 | 3.263 | 3.492 | 132,505,304 | 3.3064 | 9.22% |
| 2009-04-01 | 0 | 11.28 | 11.26 | 11.30 | 11.00 | 11.84 | 17,017,352 | 192,898,621 | 11.335 | 3.162 | 3.156 | 3.167 | 3.083 | 3.319 | 60,712,196 | 3.1773 | -1.74% |
| 2009-03-31 | 0 | 11.48 | 11.46 | 11.48 | 11.16 | 11.82 | 13,114,667 | 151,069,132 | 11.519 | 3.218 | 3.212 | 3.218 | 3.128 | 3.313 | 46,788,727 | 3.2288 | -0.52% |
| 2009-03-30 | 0 | 11.54 | 11.52 | 11.56 | 11.50 | 12.26 | 12,261,000 | 145,724,850 | 11.885 | 3.235 | 3.229 | 3.240 | 3.223 | 3.436 | 43,743,130 | 3.3314 | -7.38% |
| 2009-03-27 | 0 | 12.46 | 12.40 | 12.44 | 12.04 | 12.88 | 18,465,680 | 228,688,052 | 12.385 | 3.492 | 3.476 | 3.487 | 3.375 | 3.610 | 65,879,344 | 3.4713 | 1.14% |
| 2009-03-26 | 0 | 12.32 | 12.32 | 12.34 | 11.80 | 12.40 | 20,261,900 | 245,893,064 | 12.136 | 3.453 | 3.453 | 3.459 | 3.307 | 3.476 | 72,287,654 | 3.4016 | 5.84% |
| 2009-03-25 | 0 | 11.64 | 11.64 | 11.66 | 11.34 | 12.32 | 24,866,415 | 296,254,084 | 11.914 | 3.263 | 3.263 | 3.268 | 3.179 | 3.453 | 88,715,016 | 3.3394 | -4.59% |
| 2009-03-24 | 0 | 12.20 | 12.16 | 12.20 | 11.90 | 12.60 | 15,656,885 | 190,458,728 | 12.165 | 3.420 | 3.408 | 3.420 | 3.336 | 3.532 | 55,858,507 | 3.4097 | -1.77% |
| 2009-03-23 | 0 | 12.42 | 12.42 | 12.44 | 11.38 | 12.46 | 13,980,244 | 167,349,192 | 11.970 | 3.481 | 3.481 | 3.487 | 3.190 | 3.492 | 49,876,815 | 3.3553 | 10.89% |
| 2009-03-20 | 0 | 11.20 | 11.20 | 11.26 | 11.04 | 11.48 | 9,619,287 | 108,370,673 | 11.266 | 3.139 | 3.139 | 3.156 | 3.094 | 3.218 | 34,318,385 | 3.1578 | -1.23% |
| 2009-03-19 | 0 | 11.34 | 11.32 | 11.36 | 10.98 | 11.58 | 20,360,730 | 229,736,224 | 11.283 | 3.179 | 3.173 | 3.184 | 3.078 | 3.246 | 72,640,246 | 3.1627 | 3.09% |
| 2009-03-18 | 0 | 11.00 | 10.96 | 11.00 | 10.80 | 11.24 | 17,154,348 | 189,104,523 | 11.024 | 3.083 | 3.072 | 3.083 | 3.027 | 3.151 | 61,200,952 | 3.0899 | 3.77% |
| 2009-03-17 | 0 | 10.60 | 10.58 | 10.60 | 10.60 | 11.10 | 21,057,653 | 228,675,765 | 10.860 | 2.971 | 2.966 | 2.971 | 2.971 | 3.111 | 75,126,633 | 3.0439 | -3.64% |
| 2009-03-16 | 0 | 11.00 | 10.98 | 11.00 | 10.10 | 11.00 | 39,474,606 | 419,763,804 | 10.634 | 3.083 | 3.078 | 3.083 | 2.831 | 3.083 | 140,832,135 | 2.9806 | 11.11% |
| 2009-03-13 | 0 | 9.900 | 9.870 | 9.900 | 9.400 | 9.900 | 35,036,306 | 337,376,463 | 9.6293 | 2.775 | 2.767 | 2.775 | 2.635 | 2.775 | 124,997,772 | 2.6991 | 6.91% |
| 2009-03-12 | 0 | 9.260 | 9.200 | 9.260 | 8.970 | 9.300 | 14,990,833 | 136,965,745 | 9.1366 | 2.596 | 2.579 | 2.596 | 2.514 | 2.607 | 53,482,257 | 2.5610 | 0.00% |
| 2009-03-11 | 0 | 9.260 | 9.260 | 9.280 | 9.200 | 9.470 | 22,994,000 | 213,998,460 | 9.3067 | 2.596 | 2.596 | 2.601 | 2.579 | 2.654 | 82,034,869 | 2.6086 | 1.09% |
| 2009-03-10 | 0 | 9.160 | 9.160 | 9.170 | 8.750 | 9.190 | 22,948,400 | 204,987,950 | 8.9326 | 2.568 | 2.568 | 2.570 | 2.453 | 2.576 | 81,872,183 | 2.5038 | 5.53% |
| 2009-03-09 | 0 | 8.680 | 8.670 | 8.680 | 8.680 | 8.940 | 11,294,000 | 98,793,000 | 8.7474 | 2.433 | 2.430 | 2.433 | 2.433 | 2.506 | 40,293,199 | 2.4519 | -2.25% |
| 2009-03-06 | 0 | 8.880 | 8.860 | 8.880 | 8.720 | 9.050 | 18,361,000 | 163,226,314 | 8.8898 | 2.489 | 2.483 | 2.489 | 2.444 | 2.537 | 65,505,881 | 2.4918 | -1.44% |
| 2009-03-05 | 0 | 9.010 | 9.010 | 9.040 | 9.010 | 9.480 | 22,350,000 | 206,118,380 | 9.2223 | 2.525 | 2.525 | 2.534 | 2.525 | 2.657 | 79,737,293 | 2.5850 | -3.12% |
| 2009-03-04 | 0 | 9.300 | 9.300 | 9.310 | 8.720 | 9.450 | 31,954,000 | 294,675,596 | 9.2219 | 2.607 | 2.607 | 2.610 | 2.444 | 2.649 | 114,001,139 | 2.5848 | 4.49% |
| 2009-03-03 | 0 | 8.900 | 8.900 | 8.910 | 8.350 | 9.020 | 29,064,292 | 254,799,830 | 8.7668 | 2.495 | 2.495 | 2.497 | 2.340 | 2.528 | 103,691,632 | 2.4573 | 4.09% |
| 2009-03-02 | 0 | 8.550 | 8.550 | 8.610 | 8.280 | 8.880 | 28,458,485 | 242,248,915 | 8.5124 | 2.397 | 2.397 | 2.413 | 2.321 | 2.489 | 101,530,316 | 2.3860 | -5.00% |
| 2009-02-27 | 0 | 9.000 | 8.980 | 9.000 | 8.700 | 9.050 | 22,314,102 | 198,186,959 | 8.8817 | 2.523 | 2.517 | 2.523 | 2.439 | 2.537 | 79,609,221 | 2.4895 | 1.69% |
| 2009-02-26 | 0 | 8.850 | 8.850 | 8.870 | 8.820 | 9.170 | 16,396,112 | 147,319,898 | 8.9851 | 2.481 | 2.481 | 2.486 | 2.472 | 2.570 | 58,495,820 | 2.5185 | -1.45% |
| 2009-02-25 | 0 | 8.980 | 8.980 | 9.000 | 8.830 | 9.090 | 12,425,500 | 111,517,330 | 8.9749 | 2.517 | 2.517 | 2.523 | 2.475 | 2.548 | 44,330,010 | 2.5156 | 2.05% |
| 2009-02-24 | 0 | 8.800 | 8.800 | 8.810 | 8.680 | 9.180 | 20,141,200 | 179,021,392 | 8.8883 | 2.467 | 2.467 | 2.469 | 2.433 | 2.573 | 71,857,036 | 2.4914 | -2.22% |
| 2009-02-23 | 0 | 9.000 | 8.960 | 9.000 | 8.540 | 9.000 | 16,128,000 | 142,079,900 | 8.8095 | 2.523 | 2.511 | 2.523 | 2.394 | 2.523 | 57,539,287 | 2.4693 | 2.27% |
| 2009-02-20 | 0 | 8.800 | 8.800 | 8.840 | 8.750 | 9.210 | 24,826,000 | 222,081,580 | 8.9455 | 2.467 | 2.467 | 2.478 | 2.453 | 2.582 | 88,570,829 | 2.5074 | -5.78% |
| 2009-02-19 | 0 | 9.340 | 9.300 | 9.340 | 9.090 | 9.480 | 20,482,454 | 189,522,478 | 9.2529 | 2.618 | 2.607 | 2.618 | 2.548 | 2.657 | 73,074,516 | 2.5936 | 0.32% |
| 2009-02-18 | 0 | 9.310 | 9.300 | 9.310 | 9.000 | 9.430 | 34,182,873 | 314,455,272 | 9.1992 | 2.610 | 2.607 | 2.610 | 2.523 | 2.643 | 121,953,009 | 2.5785 | -1.48% |
| 2009-02-17 | 0 | 9.450 | 9.450 | 9.460 | 9.240 | 9.750 | 48,777,304 | 462,439,807 | 9.4806 | 2.649 | 2.649 | 2.652 | 2.590 | 2.733 | 174,021,037 | 2.6574 | -1.05% |
| 2009-02-16 | 0 | 9.550 | 9.540 | 9.550 | 8.860 | 9.550 | 42,472,705 | 395,340,851 | 9.3081 | 2.677 | 2.674 | 2.677 | 2.483 | 2.677 | 151,528,345 | 2.6090 | 6.47% |
| 2009-02-13 | 0 | 8.970 | 8.970 | 8.980 | 8.900 | 9.100 | 12,522,000 | 112,497,140 | 8.9840 | 2.514 | 2.514 | 2.517 | 2.495 | 2.551 | 44,674,290 | 2.5182 | 1.24% |
| 2009-02-12 | 0 | 8.860 | 8.860 | 8.900 | 8.710 | 9.130 | 45,123,032 | 401,842,900 | 8.9055 | 2.483 | 2.483 | 2.495 | 2.441 | 2.559 | 160,983,822 | 2.4962 | -0.78% |
| 2009-02-11 | 0 | 8.930 | 8.930 | 8.940 | 8.680 | 9.000 | 25,012,000 | 221,438,640 | 8.8533 | 2.503 | 2.503 | 2.506 | 2.433 | 2.523 | 89,234,415 | 2.4815 | -1.65% |
| 2009-02-10 | 0 | 9.080 | 9.070 | 9.080 | 8.650 | 9.130 | 36,004,100 | 322,602,324 | 8.9602 | 2.545 | 2.542 | 2.545 | 2.425 | 2.559 | 128,450,536 | 2.5115 | 3.77% |
| 2009-02-09 | 0 | 8.750 | 8.740 | 8.750 | 8.610 | 9.200 | 47,769,832 | 423,493,101 | 8.8653 | 2.453 | 2.450 | 2.453 | 2.413 | 2.579 | 170,426,715 | 2.4849 | -2.99% |
| 2009-02-06 | 0 | 9.020 | 9.010 | 9.020 | 8.200 | 9.120 | 84,658,000 | 730,695,095 | 8.6311 | 2.528 | 2.525 | 2.528 | 2.298 | 2.556 | 302,031,309 | 2.4193 | 4.04% |
| 2009-02-05 | 0 | 8.670 | 8.660 | 8.670 | 8.660 | 9.200 | 44,182,000 | 394,219,109 | 8.9226 | 2.430 | 2.427 | 2.430 | 2.427 | 2.579 | 157,626,536 | 2.5010 | 0.35% |
| 2009-02-04 | 0 | 8.640 | 8.640 | 8.650 | 8.250 | 8.660 | 23,685,237 | 201,624,939 | 8.5127 | 2.422 | 2.422 | 2.425 | 2.312 | 2.427 | 84,500,970 | 2.3861 | 6.93% |
| 2009-02-03 | 0 | 8.080 | 8.070 | 8.080 | 8.020 | 8.350 | 13,174,900 | 107,817,770 | 8.1836 | 2.265 | 2.262 | 2.265 | 2.248 | 2.340 | 47,003,618 | 2.2938 | -0.98% |
| 2009-02-02 | 0 | 8.160 | 8.150 | 8.160 | 8.150 | 8.650 | 16,606,000 | 138,454,460 | 8.3376 | 2.287 | 2.284 | 2.287 | 2.284 | 2.425 | 59,244,630 | 2.3370 | -5.66% |
| 2009-01-30 | 0 | 8.650 | 8.630 | 8.650 | 8.290 | 8.730 | 16,011,400 | 137,390,830 | 8.5808 | 2.425 | 2.419 | 2.425 | 2.324 | 2.447 | 57,123,297 | 2.4052 | 2.37% |
| 2009-01-29 | 0 | 8.450 | 8.440 | 8.450 | 8.400 | 8.640 | 20,051,000 | 170,752,660 | 8.5159 | 2.368 | 2.366 | 2.368 | 2.354 | 2.422 | 71,535,233 | 2.3870 | 4.32% |
| 2009-01-23 | 0 | 8.100 | 8.100 | 8.110 | 7.800 | 8.200 | 15,407,000 | 124,084,390 | 8.0538 | 2.270 | 2.270 | 2.273 | 2.186 | 2.298 | 54,967,001 | 2.2574 | -1.22% |
| 2009-01-22 | 0 | 8.200 | 8.200 | 8.210 | 8.070 | 8.500 | 17,984,045 | 148,019,609 | 8.2306 | 2.298 | 2.298 | 2.301 | 2.262 | 2.383 | 64,161,032 | 2.3070 | -0.61% |
| 2009-01-21 | 0 | 8.250 | 8.250 | 8.260 | 8.170 | 8.730 | 21,459,800 | 181,138,714 | 8.4408 | 2.312 | 2.312 | 2.315 | 2.290 | 2.447 | 76,561,358 | 2.3659 | -3.51% |
| 2009-01-20 | 0 | 8.550 | 8.550 | 8.560 | 8.020 | 8.950 | 27,980,682 | 241,192,344 | 8.6200 | 2.397 | 2.397 | 2.399 | 2.248 | 2.509 | 99,825,675 | 2.4161 | 0.12% |
| 2009-01-19 | 0 | 8.540 | 8.530 | 8.540 | 8.240 | 8.550 | 23,258,000 | 196,923,260 | 8.4669 | 2.394 | 2.391 | 2.394 | 2.310 | 2.397 | 82,976,732 | 2.3732 | 4.02% |
| 2009-01-16 | 0 | 8.210 | 8.210 | 8.220 | 7.800 | 8.230 | 22,380,000 | 180,201,170 | 8.0519 | 2.301 | 2.301 | 2.304 | 2.186 | 2.307 | 79,844,323 | 2.2569 | 5.94% |
| 2009-01-15 | 0 | 7.750 | 7.740 | 7.750 | 7.300 | 7.780 | 21,899,000 | 164,832,820 | 7.5270 | 2.172 | 2.169 | 2.172 | 2.046 | 2.181 | 78,128,276 | 2.1098 | -1.27% |
| 2009-01-14 | 0 | 7.850 | 7.800 | 7.850 | 7.730 | 8.170 | 34,198,000 | 273,636,264 | 8.0015 | 2.200 | 2.186 | 2.200 | 2.167 | 2.290 | 122,006,977 | 2.2428 | 1.95% |
| 2009-01-13 | 0 | 7.700 | 7.690 | 7.700 | 7.520 | 8.390 | 31,630,000 | 251,676,320 | 7.9569 | 2.158 | 2.155 | 2.158 | 2.108 | 2.352 | 112,845,216 | 2.2303 | -6.67% |
| 2009-01-12 | 0 | 8.250 | 8.250 | 8.260 | 8.200 | 8.480 | 15,845,000 | 131,473,530 | 8.2975 | 2.312 | 2.312 | 2.315 | 2.298 | 2.377 | 56,529,638 | 2.3257 | -3.85% |
| 2009-01-09 | 0 | 8.580 | 8.580 | 8.590 | 8.200 | 8.580 | 26,756,000 | 225,092,890 | 8.4128 | 2.405 | 2.405 | 2.408 | 2.298 | 2.405 | 95,456,421 | 2.3581 | 6.58% |
| 2009-01-08 | 0 | 8.050 | 8.040 | 8.050 | 8.040 | 8.870 | 41,486,535 | 344,888,061 | 8.3133 | 2.256 | 2.254 | 2.256 | 2.254 | 2.486 | 148,010,022 | 2.3302 | -10.06% |
| 2009-01-07 | 0 | 8.950 | 8.950 | 9.000 | 8.900 | 9.650 | 27,784,743 | 259,672,270 | 9.3459 | 2.509 | 2.509 | 2.523 | 2.495 | 2.705 | 99,126,631 | 2.6196 | -4.79% |
| 2009-01-06 | 0 | 9.400 | 9.390 | 9.400 | 9.260 | 9.670 | 25,964,792 | 245,579,179 | 9.4582 | 2.635 | 2.632 | 2.635 | 2.596 | 2.710 | 92,633,657 | 2.6511 | -0.53% |
| 2009-01-05 | 0 | 9.450 | 9.450 | 9.460 | 9.210 | 9.650 | 22,741,000 | 213,945,350 | 9.4079 | 2.649 | 2.649 | 2.652 | 2.582 | 2.705 | 81,132,250 | 2.6370 | 0.11% |
| 2009-01-02 | 0 | 9.440 | 9.420 | 9.440 | 9.300 | 9.510 | 14,746,000 | 138,719,983 | 9.4073 | 2.646 | 2.640 | 2.646 | 2.607 | 2.666 | 52,608,775 | 2.6368 | 1.40% |
| 2008-12-31 | 0 | 9.310 | 9.300 | 9.310 | 9.260 | 9.620 | 20,969,075 | 198,763,029 | 9.4789 | 2.610 | 2.607 | 2.610 | 2.596 | 2.696 | 74,810,616 | 2.6569 | 0.11% |
| 2008-12-30 | 0 | 9.300 | 9.290 | 9.300 | 9.020 | 9.400 | 22,292,000 | 205,617,220 | 9.2238 | 2.607 | 2.604 | 2.607 | 2.528 | 2.635 | 79,530,368 | 2.5854 | 1.09% |
| 2008-12-29 | 0 | 9.200 | 9.200 | 9.220 | 8.760 | 9.350 | 19,920,000 | 180,704,411 | 9.0715 | 2.579 | 2.579 | 2.584 | 2.455 | 2.621 | 71,067,869 | 2.5427 | 3.14% |
| 2008-12-24 | 0 | 8.920 | 8.910 | 8.920 | 8.300 | 9.090 | 22,452,850 | 198,145,715 | 8.8250 | 2.500 | 2.497 | 2.500 | 2.326 | 2.548 | 80,104,227 | 2.4736 | 3.96% |
| 2008-12-23 | 0 | 8.580 | 8.580 | 8.590 | 8.370 | 8.990 | 37,235,204 | 322,397,349 | 8.6584 | 2.405 | 2.405 | 2.408 | 2.346 | 2.520 | 132,842,701 | 2.4269 | -2.50% |
| 2008-12-22 | 0 | 8.800 | 8.800 | 8.840 | 8.800 | 9.520 | 27,604,304 | 250,436,073 | 9.0724 | 2.467 | 2.467 | 2.478 | 2.467 | 2.668 | 98,482,885 | 2.5429 | -4.86% |
| 2008-12-19 | 0 | 9.250 | 9.250 | 9.260 | 9.000 | 9.890 | 45,052,500 | 422,084,200 | 9.3687 | 2.593 | 2.593 | 2.596 | 2.523 | 2.772 | 160,732,188 | 2.6260 | -0.54% |
| 2008-12-18 | 0 | 9.300 | 9.280 | 9.300 | 9.010 | 9.480 | 53,217,140 | 488,039,969 | 9.1707 | 2.607 | 2.601 | 2.607 | 2.525 | 2.657 | 189,860,881 | 2.5705 | 3.22% |
| 2008-12-17 | 0 | 9.010 | 9.010 | 9.020 | 8.200 | 9.080 | 95,652,400 | 837,583,160 | 8.7565 | 2.525 | 2.525 | 2.528 | 2.298 | 2.545 | 341,255,635 | 2.4544 | 14.05% |
| 2008-12-16 | 0 | 7.900 | 7.890 | 7.900 | 7.200 | 7.900 | 45,144,048 | 345,186,037 | 7.6463 | 2.214 | 2.212 | 2.214 | 2.018 | 2.214 | 161,058,800 | 2.1432 | 8.52% |
| 2008-12-15 | 0 | 7.280 | 7.270 | 7.290 | 7.210 | 7.850 | 26,028,000 | 195,974,840 | 7.5294 | 2.041 | 2.038 | 2.043 | 2.021 | 2.200 | 92,859,162 | 2.1105 | 1.53% |
| 2008-12-12 | 0 | 7.170 | 7.170 | 7.180 | 7.010 | 7.990 | 62,596,300 | 471,276,394 | 7.5288 | 2.010 | 2.010 | 2.013 | 1.965 | 2.240 | 223,322,573 | 2.1103 | -5.53% |
| 2008-12-11 | 0 | 7.590 | 7.580 | 7.590 | 7.550 | 8.300 | 36,856,364 | 295,243,690 | 8.0107 | 2.127 | 2.125 | 2.127 | 2.116 | 2.326 | 131,491,127 | 2.2454 | -7.44% |
| 2008-12-10 | 0 | 8.200 | 8.190 | 8.200 | 7.770 | 8.400 | 47,744,150 | 387,872,600 | 8.1240 | 2.298 | 2.296 | 2.298 | 2.178 | 2.354 | 170,335,091 | 2.2771 | 1.36% |
| 2008-12-09 | 0 | 8.090 | 8.080 | 8.090 | 7.750 | 8.580 | 67,650,673 | 550,178,571 | 8.1326 | 2.268 | 2.265 | 2.268 | 2.172 | 2.405 | 241,354,878 | 2.2795 | 1.13% |
| 2008-12-08 | 0 | 8.000 | 7.990 | 8.000 | 7.360 | 8.000 | 63,216,000 | 478,199,640 | 7.5645 | 2.242 | 2.240 | 2.242 | 2.063 | 2.242 | 225,533,455 | 2.1203 | 15.11% |
| 2008-12-05 | 0 | 6.950 | 6.950 | 6.960 | 6.260 | 6.960 | 52,728,000 | 350,289,620 | 6.6433 | 1.948 | 1.948 | 1.951 | 1.755 | 1.951 | 188,115,793 | 1.8621 | 12.10% |
| 2008-12-04 | 0 | 6.200 | 6.200 | 6.220 | 6.150 | 7.000 | 75,767,789 | 490,801,373 | 6.4777 | 1.738 | 1.738 | 1.743 | 1.724 | 1.962 | 270,314,022 | 1.8157 | -6.77% |
| 2008-12-03 | 0 | 6.650 | 6.600 | 6.650 | 6.320 | 6.690 | 60,496,000 | 396,379,820 | 6.5522 | 1.864 | 1.850 | 1.864 | 1.771 | 1.875 | 215,829,408 | 1.8365 | 8.66% |
| 2008-12-02 | 0 | 6.120 | 6.120 | 6.130 | 5.400 | 6.120 | 66,351,725 | 390,355,919 | 5.8831 | 1.715 | 1.715 | 1.718 | 1.514 | 1.715 | 236,720,668 | 1.6490 | 4.26% |
| 2008-12-01 | 0 | 5.870 | 5.870 | 5.880 | 5.530 | 6.110 | 56,712,680 | 335,439,926 | 5.9147 | 1.645 | 1.645 | 1.648 | 1.550 | 1.713 | 202,331,793 | 1.6579 | 5.20% |
| 2008-11-28 | 0 | 5.580 | 5.530 | 5.580 | 5.140 | 5.580 | 48,917,600 | 263,964,850 | 5.3961 | 1.564 | 1.550 | 1.564 | 1.441 | 1.564 | 174,521,566 | 1.5125 | 8.35% |
| 2008-11-27 | 0 | 5.150 | 5.140 | 5.150 | 4.910 | 5.320 | 72,299,041 | 370,859,463 | 5.1295 | 1.444 | 1.441 | 1.444 | 1.376 | 1.491 | 257,938,694 | 1.4378 | 9.81% |
| 2008-11-26 | 0 | 4.690 | 4.690 | 4.700 | 4.580 | 4.770 | 24,241,000 | 113,801,400 | 4.6946 | 1.315 | 1.315 | 1.317 | 1.284 | 1.337 | 86,483,746 | 1.3159 | 3.30% |
| 2008-11-25 | 0 | 4.540 | 4.530 | 4.540 | 4.480 | 5.030 | 34,131,000 | 161,673,300 | 4.7368 | 1.273 | 1.270 | 1.273 | 1.256 | 1.410 | 121,767,944 | 1.3277 | -1.30% |
| 2008-11-24 | 0 | 4.600 | 4.600 | 4.610 | 4.550 | 5.150 | 57,293,000 | 278,484,320 | 4.8607 | 1.289 | 1.289 | 1.292 | 1.275 | 1.444 | 204,402,180 | 1.3624 | -4.17% |
| 2008-11-21 | 0 | 4.800 | 4.770 | 4.800 | 3.680 | 4.800 | 77,130,900 | 335,889,453 | 4.3548 | 1.345 | 1.337 | 1.345 | 1.031 | 1.345 | 275,177,144 | 1.2206 | 23.71% |
| 2008-11-20 | 0 | 3.880 | 3.880 | 3.890 | 3.830 | 4.140 | 35,490,000 | 140,488,670 | 3.9585 | 1.088 | 1.088 | 1.090 | 1.074 | 1.160 | 126,616,399 | 1.1096 | -8.06% |
| 2008-11-19 | 0 | 4.220 | 4.220 | 4.230 | 4.190 | 4.530 | 38,736,000 | 168,459,580 | 4.3489 | 1.183 | 1.183 | 1.186 | 1.174 | 1.270 | 138,197,037 | 1.2190 | -5.17% |
| 2008-11-18 | 0 | 4.450 | 4.450 | 4.480 | 4.280 | 5.380 | 66,842,000 | 316,289,970 | 4.7319 | 1.247 | 1.247 | 1.256 | 1.200 | 1.508 | 238,469,805 | 1.3263 | -18.05% |
| 2008-11-17 | 0 | 5.430 | 5.410 | 5.430 | 5.210 | 5.610 | 24,913,600 | 136,125,411 | 5.4639 | 1.522 | 1.516 | 1.522 | 1.460 | 1.572 | 88,883,357 | 1.5315 | 1.88% |
| 2008-11-14 | 0 | 5.330 | 5.300 | 5.330 | 5.180 | 5.740 | 39,209,500 | 216,162,295 | 5.5130 | 1.494 | 1.486 | 1.494 | 1.452 | 1.609 | 139,886,326 | 1.5453 | 1.52% |
| 2008-11-13 | 0 | 5.250 | 5.250 | 5.270 | 5.200 | 5.680 | 54,787,000 | 299,358,600 | 5.4640 | 1.472 | 1.472 | 1.477 | 1.458 | 1.592 | 195,461,614 | 1.5315 | -9.48% |
| 2008-11-12 | 0 | 5.800 | 5.800 | 5.840 | 5.580 | 6.150 | 61,631,972 | 358,593,708 | 5.8183 | 1.626 | 1.626 | 1.637 | 1.564 | 1.724 | 219,882,175 | 1.6308 | 1.05% |
| 2008-11-11 | 0 | 5.740 | 5.740 | 5.750 | 5.510 | 6.850 | 122,235,000 | 745,536,900 | 6.0992 | 1.609 | 1.609 | 1.612 | 1.544 | 1.920 | 436,093,423 | 1.7096 | -0.17% |
| 2008-11-10 | 0 | 5.750 | 5.740 | 5.750 | 4.700 | 5.750 | 119,483,000 | 627,289,350 | 5.2500 | 1.612 | 1.609 | 1.612 | 1.317 | 1.612 | 426,275,211 | 1.4716 | 42.33% |
| 2008-11-07 | 0 | 4.040 | 4.040 | 4.050 | 3.510 | 4.170 | 55,519,000 | 217,499,116 | 3.9176 | 1.132 | 1.132 | 1.135 | 0.984 | 1.169 | 198,073,144 | 1.0981 | 8.02% |
| 2008-11-06 | 0 | 3.740 | 3.740 | 3.750 | 3.630 | 3.930 | 39,130,000 | 147,726,780 | 3.7753 | 1.048 | 1.048 | 1.051 | 1.017 | 1.102 | 139,602,697 | 1.0582 | -8.56% |
| 2008-11-05 | 0 | 4.090 | 4.080 | 4.090 | 4.010 | 4.250 | 31,072,100 | 128,525,325 | 4.1364 | 1.146 | 1.144 | 1.146 | 1.124 | 1.191 | 110,854,816 | 1.1594 | 5.68% |
| 2008-11-04 | 0 | 3.870 | 3.870 | 3.880 | 3.730 | 4.120 | 27,174,000 | 107,569,880 | 3.9586 | 1.085 | 1.085 | 1.088 | 1.046 | 1.155 | 96,947,705 | 1.1096 | 1.84% |
| 2008-11-03 | 0 | 3.800 | 3.800 | 3.810 | 3.800 | 4.600 | 49,295,550 | 201,107,109 | 4.0796 | 1.065 | 1.065 | 1.068 | 1.065 | 1.289 | 175,869,965 | 1.1435 | -12.24% |
| 2008-10-31 | 0 | 4.330 | 4.300 | 4.330 | 3.280 | 4.630 | 90,652,357 | 380,952,201 | 4.2023 | 1.214 | 1.205 | 1.214 | 0.919 | 1.298 | 323,417,161 | 1.1779 | 17.03% |
| 2008-10-30 | 0 | 3.700 | 3.700 | 3.740 | 2.160 | 3.800 | 114,200,100 | 324,947,125 | 2.8454 | 1.037 | 1.037 | 1.048 | 0.605 | 1.065 | 407,427,599 | 0.7976 | 85.00% |
| 2008-10-29 | 0 | 2.000 | 1.990 | 2.000 | 1.860 | 2.240 | 67,891,382 | 139,836,436 | 2.0597 | 0.561 | 0.558 | 0.561 | 0.521 | 0.628 | 242,213,647 | 0.5773 | 8.11% |
| 2008-10-28 | 0 | 1.850 | 1.850 | 1.860 | 1.460 | 1.910 | 53,296,000 | 93,769,180 | 1.7594 | 0.519 | 0.519 | 0.521 | 0.409 | 0.535 | 190,142,227 | 0.4932 | 8.82% |
| 2008-10-27 | 0 | 1.700 | 1.700 | 1.720 | 1.600 | 2.260 | 50,931,999 | 93,274,273 | 1.8313 | 0.477 | 0.477 | 0.482 | 0.448 | 0.633 | 181,708,265 | 0.5133 | -19.05% |
| 2008-10-24 | 0 | 2.100 | 2.100 | 2.110 | 2.030 | 2.630 | 67,027,482 | 156,465,873 | 2.3344 | 0.589 | 0.589 | 0.591 | 0.569 | 0.737 | 239,131,542 | 0.6543 | -14.63% |
| 2008-10-23 | 0 | 2.460 | 2.460 | 2.470 | 2.320 | 2.760 | 62,613,000 | 156,955,290 | 2.5068 | 0.690 | 0.690 | 0.692 | 0.650 | 0.774 | 223,382,153 | 0.7026 | -16.89% |
| 2008-10-22 | 0 | 2.960 | 2.960 | 2.970 | 2.910 | 3.580 | 37,257,000 | 119,316,352 | 3.2025 | 0.830 | 0.830 | 0.832 | 0.816 | 1.003 | 132,920,462 | 0.8977 | -18.46% |
| 2008-10-21 | 0 | 3.630 | 3.620 | 3.630 | 3.560 | 4.200 | 26,980,000 | 102,652,557 | 3.8048 | 1.017 | 1.015 | 1.017 | 0.998 | 1.177 | 96,255,578 | 1.0665 | -10.37% |
| 2008-10-20 | 0 | 4.050 | 4.020 | 4.050 | 3.500 | 4.190 | 28,376,600 | 111,908,568 | 3.9437 | 1.135 | 1.127 | 1.135 | 0.981 | 1.174 | 101,238,178 | 1.1054 | 11.57% |
| 2008-10-17 | 0 | 3.630 | 3.630 | 3.640 | 3.540 | 4.060 | 18,682,000 | 71,219,470 | 3.8122 | 1.017 | 1.017 | 1.020 | 0.992 | 1.138 | 66,651,101 | 1.0685 | -9.93% |
| 2008-10-16 | 0 | 4.030 | 4.020 | 4.030 | 3.840 | 4.260 | 31,530,000 | 127,975,376 | 4.0588 | 1.130 | 1.127 | 1.130 | 1.076 | 1.194 | 112,488,450 | 1.1377 | -14.80% |
| 2008-10-15 | 0 | 4.730 | 4.730 | 4.770 | 4.730 | 5.450 | 26,125,260 | 130,803,966 | 5.0068 | 1.326 | 1.326 | 1.337 | 1.326 | 1.528 | 93,206,153 | 1.4034 | -14.31% |
| 2008-10-14 | 0 | 5.520 | 5.520 | 5.590 | 5.360 | 5.950 | 34,426,000 | 195,282,340 | 5.6725 | 1.547 | 1.547 | 1.567 | 1.502 | 1.668 | 122,820,405 | 1.5900 | 8.24% |
| 2008-10-13 | 0 | 5.100 | 5.080 | 5.100 | 4.530 | 5.470 | 43,765,882 | 218,391,595 | 4.9900 | 1.430 | 1.424 | 1.430 | 1.270 | 1.533 | 156,141,967 | 1.3987 | 10.87% |
| 2008-10-10 | 0 | 4.600 | 4.600 | 4.630 | 4.390 | 5.330 | 36,823,808 | 176,156,788 | 4.7838 | 1.289 | 1.289 | 1.298 | 1.230 | 1.494 | 131,374,978 | 1.3409 | -23.59% |
| 2008-10-09 | 0 | 6.020 | 6.010 | 6.020 | 5.800 | 6.840 | 23,305,738 | 146,086,318 | 6.2683 | 1.687 | 1.685 | 1.687 | 1.626 | 1.917 | 83,147,045 | 1.7570 | -6.23% |
| 2008-10-08 | 0 | 6.420 | 6.390 | 6.420 | 6.420 | 7.830 | 27,384,000 | 195,525,440 | 7.1401 | 1.799 | 1.791 | 1.799 | 1.799 | 2.195 | 97,696,914 | 2.0013 | -23.30% |
| 2008-10-06 | 0 | 8.370 | 8.370 | 8.400 | 8.370 | 8.980 | 7,398,000 | 63,934,620 | 8.6421 | 2.346 | 2.346 | 2.354 | 2.346 | 2.517 | 26,393,579 | 2.4224 | -11.43% |
| 2008-10-03 | 0 | 9.450 | 9.450 | 9.490 | 8.800 | 9.880 | 9,637,117 | 92,432,408 | 9.5913 | 2.649 | 2.649 | 2.660 | 2.467 | 2.769 | 34,381,996 | 2.6884 | 0.32% |
| 2008-10-02 | 0 | 9.420 | 9.420 | 9.470 | 8.500 | 9.650 | 20,944,745 | 193,170,880 | 9.2229 | 2.640 | 2.640 | 2.654 | 2.383 | 2.705 | 74,723,815 | 2.5851 | 8.03% |
| 2008-09-30 | 0 | 8.720 | 8.620 | 8.720 | 7.960 | 8.720 | 14,106,000 | 118,370,160 | 8.3915 | 2.444 | 2.416 | 2.444 | 2.231 | 2.444 | 50,325,470 | 2.3521 | -1.80% |
| 2008-09-29 | 0 | 8.880 | 8.850 | 8.880 | 8.880 | 9.550 | 9,056,000 | 83,143,620 | 9.1811 | 2.489 | 2.481 | 2.489 | 2.489 | 2.677 | 32,308,766 | 2.5734 | -4.52% |
| 2008-09-26 | 0 | 9.300 | 9.300 | 9.380 | 9.050 | 9.750 | 6,090,000 | 56,566,560 | 9.2884 | 2.607 | 2.607 | 2.629 | 2.537 | 2.733 | 21,727,074 | 2.6035 | -2.41% |
| 2008-09-25 | 0 | 9.530 | 9.530 | 9.540 | 9.300 | 9.870 | 3,800,000 | 36,258,340 | 9.5417 | 2.671 | 2.671 | 2.674 | 2.607 | 2.767 | 13,557,124 | 2.6745 | -0.10% |
| 2008-09-24 | 0 | 9.540 | 9.520 | 9.590 | 9.500 | 10.18 | 8,418,000 | 82,583,250 | 9.8103 | 2.674 | 2.668 | 2.688 | 2.663 | 2.853 | 30,032,597 | 2.7498 | -5.54% |
| 2008-09-23 | 0 | 10.10 | 10.08 | 10.10 | 10.06 | 10.80 | 7,624,580 | 78,534,004 | 10.300 | 2.831 | 2.825 | 2.831 | 2.820 | 3.027 | 27,201,940 | 2.8871 | -7.17% |
| 2008-09-22 | 0 | 10.88 | 10.86 | 10.88 | 10.46 | 12.00 | 21,597,000 | 240,335,168 | 11.128 | 3.050 | 3.044 | 3.050 | 2.932 | 3.364 | 77,050,842 | 3.1192 | 0.18% |
| 2008-09-19 | 0 | 10.86 | 10.80 | 10.86 | 10.00 | 10.86 | 20,281,290 | 208,995,530 | 10.305 | 3.044 | 3.027 | 3.044 | 2.803 | 3.044 | 72,356,831 | 2.8884 | 18.04% |
| 2008-09-18 | 0 | 9.200 | 9.100 | 9.200 | 7.980 | 9.660 | 20,549,400 | 175,212,460 | 8.5264 | 2.579 | 2.551 | 2.579 | 2.237 | 2.708 | 73,313,357 | 2.3899 | 8.36% |
| 2008-09-17 | 0 | 8.490 | 8.490 | 8.520 | 7.990 | 9.700 | 10,568,252 | 93,573,124 | 8.8542 | 2.380 | 2.380 | 2.388 | 2.240 | 2.719 | 37,703,973 | 2.4818 | -7.01% |
| 2008-09-16 | 0 | 9.130 | 9.130 | 9.300 | 8.500 | 9.900 | 13,763,766 | 125,104,321 | 9.0894 | 2.559 | 2.559 | 2.607 | 2.383 | 2.775 | 49,104,494 | 2.5477 | -0.54% |
| 2008-09-12 | 0 | 9.180 | 9.180 | 9.220 | 8.900 | 9.380 | 15,379,900 | 140,446,405 | 9.1318 | 2.573 | 2.573 | 2.584 | 2.495 | 2.629 | 54,870,317 | 2.5596 | 1.32% |
| 2008-09-11 | 0 | 9.060 | 9.050 | 9.060 | 8.870 | 10.24 | 17,573,632 | 159,731,466 | 9.0893 | 2.539 | 2.537 | 2.539 | 2.486 | 2.870 | 62,696,816 | 2.5477 | -8.11% |
| 2008-09-10 | 0 | 9.860 | 9.860 | 9.870 | 9.720 | 10.30 | 12,715,972 | 127,151,823 | 9.9994 | 2.764 | 2.764 | 2.767 | 2.724 | 2.887 | 45,366,317 | 2.8028 | -1.40% |
| 2008-09-09 | 0 | 10.00 | 10.00 | 10.06 | 10.00 | 10.78 | 10,318,000 | 107,098,120 | 10.380 | 2.803 | 2.803 | 2.820 | 2.803 | 3.022 | 36,811,158 | 2.9094 | -5.48% |
| 2008-09-08 | 0 | 10.58 | 10.52 | 10.58 | 10.36 | 11.18 | 13,186,000 | 140,636,840 | 10.666 | 2.966 | 2.949 | 2.966 | 2.904 | 3.134 | 47,043,219 | 2.9895 | 1.15% |
| 2008-09-05 | 0 | 10.46 | 10.40 | 10.46 | 9.600 | 10.46 | 11,781,133 | 119,912,502 | 10.178 | 2.932 | 2.915 | 2.932 | 2.691 | 2.932 | 42,031,125 | 2.8529 | -0.76% |
| 2008-09-04 | 0 | 10.54 | 10.52 | 10.54 | 10.34 | 11.52 | 8,020,000 | 86,989,000 | 10.847 | 2.954 | 2.949 | 2.954 | 2.898 | 3.229 | 28,612,666 | 3.0402 | -7.05% |
| 2008-09-03 | 0 | 11.34 | 11.30 | 11.34 | 11.32 | 11.80 | 13,492,700 | 157,325,882 | 11.660 | 3.179 | 3.167 | 3.179 | 3.173 | 3.307 | 48,137,422 | 3.2683 | -2.74% |
| 2008-09-02 | 0 | 11.66 | 11.64 | 11.66 | 11.10 | 11.90 | 13,263,000 | 153,025,840 | 11.538 | 3.268 | 3.263 | 3.268 | 3.111 | 3.336 | 47,317,929 | 3.2340 | -0.68% |
| 2008-09-01 | 0 | 11.74 | 11.74 | 11.76 | 11.70 | 12.20 | 10,470,266 | 125,233,960 | 11.961 | 3.291 | 3.291 | 3.296 | 3.279 | 3.420 | 37,354,392 | 3.3526 | -3.93% |
| 2008-08-29 | 0 | 12.22 | 12.22 | 12.28 | 11.92 | 13.14 | 22,972,528 | 288,034,170 | 12.538 | 3.425 | 3.425 | 3.442 | 3.341 | 3.683 | 81,958,264 | 3.5144 | -1.77% |
| 2008-08-28 | 0 | 12.44 | 12.44 | 12.46 | 12.24 | 12.74 | 12,362,064 | 154,701,489 | 12.514 | 3.487 | 3.487 | 3.492 | 3.431 | 3.571 | 44,103,692 | 3.5077 | -0.48% |
| 2008-08-27 | 0 | 12.50 | 12.44 | 12.50 | 11.84 | 12.70 | 20,290,000 | 246,967,280 | 12.172 | 3.504 | 3.487 | 3.504 | 3.319 | 3.560 | 72,387,905 | 3.4117 | 0.81% |
| 2008-08-26 | 0 | 12.40 | 12.40 | 12.42 | 12.24 | 12.56 | 6,072,000 | 75,181,320 | 12.382 | 3.476 | 3.476 | 3.481 | 3.431 | 3.521 | 21,662,857 | 3.4705 | -1.90% |
| 2008-08-25 | 0 | 12.64 | 12.62 | 12.64 | 12.18 | 12.94 | 9,857,658 | 124,881,599 | 12.669 | 3.543 | 3.537 | 3.543 | 3.414 | 3.627 | 35,168,813 | 3.5509 | 7.12% |
| 2008-08-21 | 0 | 11.80 | 11.76 | 11.80 | 11.60 | 12.28 | 11,532,000 | 135,574,220 | 11.756 | 3.307 | 3.296 | 3.307 | 3.251 | 3.442 | 41,142,303 | 3.2953 | -2.48% |
| 2008-08-20 | 0 | 12.10 | 12.08 | 12.10 | 10.40 | 12.12 | 20,416,000 | 231,897,360 | 11.359 | 3.392 | 3.386 | 3.392 | 2.915 | 3.397 | 72,837,431 | 3.1838 | 19.80% |
| 2008-08-19 | 0 | 10.10 | 10.10 | 10.12 | 10.02 | 10.40 | 10,680,000 | 108,075,740 | 10.120 | 2.831 | 2.831 | 2.837 | 2.809 | 2.915 | 38,102,653 | 2.8364 | -4.36% |
| 2008-08-18 | 0 | 10.56 | 10.56 | 10.66 | 10.32 | 11.94 | 8,896,000 | 96,120,480 | 10.805 | 2.960 | 2.960 | 2.988 | 2.893 | 3.347 | 31,737,940 | 3.0286 | -8.49% |
| 2008-08-15 | 0 | 11.54 | 11.54 | 11.60 | 11.54 | 12.06 | 4,716,722 | 55,678,420 | 11.805 | 3.235 | 3.235 | 3.251 | 3.235 | 3.380 | 16,827,680 | 3.3087 | -4.31% |
| 2008-08-14 | 0 | 12.06 | 12.04 | 12.06 | 11.54 | 12.12 | 13,797,410 | 163,292,768 | 11.835 | 3.380 | 3.375 | 3.380 | 3.235 | 3.397 | 49,224,525 | 3.3173 | 2.20% |
| 2008-08-13 | 0 | 11.80 | 11.80 | 11.92 | 11.12 | 12.60 | 13,432,658 | 159,230,371 | 11.854 | 3.307 | 3.307 | 3.341 | 3.117 | 3.532 | 47,923,212 | 3.3226 | -6.35% |
| 2008-08-12 | 0 | 12.60 | 12.50 | 12.60 | 12.06 | 12.88 | 7,439,000 | 93,552,500 | 12.576 | 3.532 | 3.504 | 3.532 | 3.380 | 3.610 | 26,539,853 | 3.5250 | 3.28% |
| 2008-08-11 | 0 | 12.20 | 12.20 | 12.32 | 12.20 | 13.20 | 8,859,858 | 111,913,462 | 12.632 | 3.420 | 3.420 | 3.453 | 3.420 | 3.700 | 31,608,997 | 3.5406 | -5.86% |
| 2008-08-08 | 0 | 12.96 | 12.96 | 13.02 | 12.70 | 13.28 | 12,398,290 | 161,043,891 | 12.989 | 3.633 | 3.633 | 3.649 | 3.560 | 3.722 | 44,232,934 | 3.6408 | -2.11% |
| 2008-08-07 | 0 | 13.24 | 13.24 | 13.28 | 13.00 | 14.90 | 9,080,338 | 122,219,104 | 13.460 | 3.711 | 3.711 | 3.722 | 3.644 | 4.176 | 32,395,596 | 3.7727 | -4.47% |
| 2008-08-05 | 0 | 13.86 | 13.86 | 14.00 | 13.56 | 14.64 | 12,354,000 | 174,114,780 | 14.094 | 3.885 | 3.885 | 3.924 | 3.801 | 4.104 | 44,074,922 | 3.9504 | -5.97% |
| 2008-08-04 | 0 | 14.74 | 14.74 | 14.84 | 14.62 | 15.00 | 3,186,000 | 46,963,240 | 14.741 | 4.132 | 4.132 | 4.160 | 4.098 | 4.204 | 11,366,578 | 4.1317 | -1.86% |
| 2008-08-01 | 0 | 15.02 | 15.02 | 15.06 | 14.56 | 15.06 | 3,501,992 | 52,150,422 | 14.892 | 4.210 | 4.210 | 4.221 | 4.081 | 4.221 | 12,493,931 | 4.1741 | -1.05% |
| 2008-07-31 | 0 | 15.18 | 15.08 | 15.18 | 15.00 | 15.48 | 5,106,000 | 77,468,512 | 15.172 | 4.255 | 4.227 | 4.255 | 4.204 | 4.339 | 18,216,493 | 4.2527 | -0.26% |
| 2008-07-30 | 0 | 15.22 | 15.20 | 15.22 | 15.18 | 15.48 | 3,239,804 | 49,601,690 | 15.310 | 4.266 | 4.260 | 4.266 | 4.255 | 4.339 | 11,558,532 | 4.2913 | 1.06% |
| 2008-07-29 | 0 | 15.06 | 15.02 | 15.06 | 14.80 | 15.16 | 4,260,000 | 64,125,773 | 15.053 | 4.221 | 4.210 | 4.221 | 4.148 | 4.249 | 15,198,249 | 4.2193 | -1.57% |
| 2008-07-28 | 0 | 15.30 | 15.28 | 15.30 | 15.12 | 15.66 | 4,158,430 | 63,832,053 | 15.350 | 4.289 | 4.283 | 4.289 | 4.238 | 4.389 | 14,835,881 | 4.3025 | 0.00% |
| 2008-07-25 | 0 | 15.30 | 15.30 | 15.36 | 15.10 | 15.80 | 7,466,000 | 116,079,724 | 15.548 | 4.289 | 4.289 | 4.305 | 4.232 | 4.429 | 26,636,180 | 4.3580 | -3.89% |
| 2008-07-24 | 0 | 15.92 | 15.92 | 15.98 | 15.84 | 16.54 | 10,628,219 | 171,908,888 | 16.175 | 4.462 | 4.462 | 4.479 | 4.440 | 4.636 | 37,917,916 | 4.5337 | 2.05% |
| 2008-07-23 | 0 | 15.60 | 15.58 | 15.60 | 14.84 | 15.60 | 11,077,000 | 168,845,520 | 15.243 | 4.373 | 4.367 | 4.373 | 4.160 | 4.373 | 39,519,015 | 4.2725 | 6.27% |
| 2008-07-22 | 0 | 14.68 | 14.66 | 14.68 | 14.60 | 15.34 | 11,853,000 | 175,027,340 | 14.767 | 4.115 | 4.109 | 4.115 | 4.092 | 4.300 | 42,287,523 | 4.1390 | -4.30% |
| 2008-07-21 | 0 | 15.34 | 15.34 | 15.38 | 15.26 | 16.40 | 10,805,000 | 171,392,720 | 15.862 | 4.300 | 4.300 | 4.311 | 4.277 | 4.597 | 38,548,611 | 4.4461 | -2.91% |
| 2008-07-18 | 0 | 15.80 | 15.70 | 15.80 | 15.40 | 16.44 | 4,902,672 | 77,404,096 | 15.788 | 4.429 | 4.401 | 4.429 | 4.317 | 4.608 | 17,491,087 | 4.4253 | -1.25% |
| 2008-07-17 | 0 | 16.00 | 15.90 | 16.00 | 15.68 | 16.48 | 7,665,121 | 122,668,453 | 16.004 | 4.485 | 4.457 | 4.485 | 4.395 | 4.619 | 27,346,577 | 4.4857 | 2.30% |
| 2008-07-16 | 0 | 15.64 | 15.64 | 15.66 | 14.74 | 15.78 | 7,592,000 | 116,814,680 | 15.387 | 4.384 | 4.384 | 4.389 | 4.132 | 4.423 | 27,085,706 | 4.3128 | 2.62% |
| 2008-07-15 | 0 | 15.24 | 15.24 | 15.30 | 15.20 | 15.70 | 10,634,000 | 163,653,305 | 15.390 | 4.272 | 4.272 | 4.289 | 4.260 | 4.401 | 37,938,540 | 4.3136 | -5.81% |
| 2008-07-14 | 0 | 16.18 | 16.16 | 16.18 | 16.14 | 16.60 | 4,534,000 | 73,792,600 | 16.275 | 4.535 | 4.530 | 4.535 | 4.524 | 4.653 | 16,175,789 | 4.5619 | -1.34% |
| 2008-07-11 | 0 | 16.40 | 16.36 | 16.40 | 15.58 | 16.40 | 9,148,000 | 146,818,920 | 16.049 | 4.597 | 4.586 | 4.597 | 4.367 | 4.597 | 32,636,991 | 4.4985 | 1.36% |
| 2008-07-10 | 0 | 16.18 | 16.16 | 16.18 | 15.60 | 16.50 | 8,985,000 | 145,870,200 | 16.235 | 4.535 | 4.530 | 4.535 | 4.373 | 4.625 | 32,055,462 | 4.5506 | 1.13% |
| 2008-07-09 | 0 | 16.00 | 15.80 | 16.00 | 15.40 | 16.28 | 7,260,446 | 115,286,108 | 15.879 | 4.485 | 4.429 | 4.485 | 4.317 | 4.563 | 25,902,833 | 4.4507 | 5.12% |
| 2008-07-08 | 0 | 15.22 | 15.22 | 15.26 | 14.52 | 15.30 | 9,154,000 | 135,736,920 | 14.828 | 4.266 | 4.266 | 4.277 | 4.070 | 4.289 | 32,658,397 | 4.1563 | -1.17% |
| 2008-07-07 | 0 | 15.40 | 15.38 | 15.40 | 14.60 | 15.50 | 3,624,000 | 55,281,240 | 15.254 | 4.317 | 4.311 | 4.317 | 4.092 | 4.345 | 12,929,215 | 4.2757 | 5.48% |
| 2008-07-04 | 0 | 14.60 | 14.58 | 14.60 | 13.80 | 14.76 | 6,989,000 | 100,405,160 | 14.366 | 4.092 | 4.087 | 4.092 | 3.868 | 4.137 | 24,934,404 | 4.0268 | 4.58% |
| 2008-07-03 | 0 | 13.96 | 13.92 | 13.96 | 13.28 | 14.42 | 14,244,099 | 198,639,162 | 13.945 | 3.913 | 3.902 | 3.913 | 3.722 | 4.042 | 50,818,161 | 3.9088 | 0.58% |
| 2008-07-02 | 0 | 13.88 | 13.88 | 13.90 | 13.70 | 14.70 | 16,234,000 | 228,509,520 | 14.076 | 3.891 | 3.891 | 3.896 | 3.840 | 4.120 | 57,917,459 | 3.9454 | -7.47% |
| 2008-06-30 | 0 | 15.00 | 15.00 | 15.02 | 14.74 | 15.66 | 11,885,000 | 178,889,280 | 15.052 | 4.204 | 4.204 | 4.210 | 4.132 | 4.389 | 42,401,688 | 4.2189 | -1.32% |
| 2008-06-27 | 0 | 15.20 | 15.20 | 15.22 | 14.90 | 15.40 | 6,763,000 | 102,807,560 | 15.202 | 4.260 | 4.260 | 4.266 | 4.176 | 4.317 | 24,128,112 | 4.2609 | -3.80% |
| 2008-06-26 | 0 | 15.80 | 15.76 | 15.80 | 15.70 | 16.30 | 5,722,000 | 91,409,720 | 15.975 | 4.429 | 4.417 | 4.429 | 4.401 | 4.569 | 20,414,174 | 4.4778 | -2.35% |
| 2008-06-25 | 0 | 16.18 | 16.16 | 16.18 | 16.00 | 16.60 | 3,356,000 | 54,580,440 | 16.264 | 4.535 | 4.530 | 4.535 | 4.485 | 4.653 | 11,973,081 | 4.5586 | 0.25% |
| 2008-06-24 | 0 | 16.14 | 16.14 | 16.16 | 15.80 | 16.64 | 6,002,000 | 96,900,000 | 16.145 | 4.524 | 4.524 | 4.530 | 4.429 | 4.664 | 21,413,120 | 4.5253 | -1.47% |
| 2008-06-23 | 0 | 16.38 | 16.32 | 16.38 | 16.10 | 16.80 | 4,915,429 | 80,848,130 | 16.448 | 4.591 | 4.574 | 4.591 | 4.513 | 4.709 | 17,536,600 | 4.6103 | -2.73% |
| 2008-06-20 | 0 | 16.84 | 16.80 | 16.84 | 16.54 | 17.38 | 6,410,000 | 108,611,320 | 16.944 | 4.720 | 4.709 | 4.720 | 4.636 | 4.872 | 22,868,727 | 4.7493 | -0.94% |
| 2008-06-19 | 0 | 17.00 | 16.98 | 17.00 | 16.96 | 17.86 | 7,778,000 | 134,119,020 | 17.243 | 4.765 | 4.759 | 4.765 | 4.754 | 5.006 | 27,749,291 | 4.8332 | -5.45% |
| 2008-06-18 | 0 | 17.98 | 17.90 | 17.98 | 16.94 | 18.24 | 13,191,000 | 233,467,910 | 17.699 | 5.040 | 5.017 | 5.040 | 4.748 | 5.113 | 47,061,057 | 4.9610 | 4.66% |
| 2008-06-17 | 0 | 17.18 | 17.18 | 17.20 | 16.04 | 17.24 | 16,880,540 | 285,046,505 | 16.886 | 4.815 | 4.815 | 4.821 | 4.496 | 4.832 | 60,224,097 | 4.7331 | 8.60% |
| 2008-06-16 | 0 | 15.82 | 15.70 | 15.82 | 15.24 | 15.96 | 4,224,310 | 66,352,164 | 15.707 | 4.434 | 4.401 | 4.434 | 4.272 | 4.474 | 15,070,919 | 4.4027 | 4.08% |
| 2008-06-13 | 0 | 15.20 | 15.20 | 15.24 | 15.10 | 15.48 | 6,971,000 | 105,810,680 | 15.179 | 4.260 | 4.260 | 4.272 | 4.232 | 4.339 | 24,870,187 | 4.2545 | -1.30% |
| 2008-06-12 | 0 | 15.40 | 15.40 | 15.48 | 15.12 | 15.50 | 12,118,000 | 184,956,119 | 15.263 | 4.317 | 4.317 | 4.339 | 4.238 | 4.345 | 43,232,954 | 4.2781 | -3.14% |
| 2008-06-11 | 0 | 15.90 | 15.88 | 15.90 | 15.24 | 16.00 | 6,683,000 | 105,031,980 | 15.716 | 4.457 | 4.451 | 4.457 | 4.272 | 4.485 | 23,842,699 | 4.4052 | 1.02% |
| 2008-06-10 | 0 | 15.74 | 15.74 | 15.76 | 15.60 | 16.44 | 13,506,200 | 214,216,635 | 15.861 | 4.412 | 4.412 | 4.417 | 4.373 | 4.608 | 48,185,585 | 4.4457 | -6.86% |
| 2008-06-06 | 0 | 16.90 | 16.90 | 17.08 | 16.84 | 17.60 | 9,592,000 | 165,610,168 | 17.265 | 4.737 | 4.737 | 4.787 | 4.720 | 4.933 | 34,221,034 | 4.8394 | 1.08% |
| 2008-06-05 | 0 | 16.72 | 16.72 | 16.98 | 16.72 | 17.78 | 9,548,700 | 163,345,258 | 17.107 | 4.687 | 4.687 | 4.759 | 4.687 | 4.984 | 34,066,554 | 4.7949 | -6.07% |
| 2008-06-04 | 0 | 17.80 | 17.80 | 17.92 | 17.70 | 18.38 | 4,736,000 | 85,201,160 | 17.990 | 4.989 | 4.989 | 5.023 | 4.961 | 5.152 | 16,896,457 | 5.0425 | -3.05% |
| 2008-06-03 | 0 | 18.36 | 18.36 | 18.40 | 17.88 | 18.66 | 6,448,000 | 117,523,131 | 18.226 | 5.146 | 5.146 | 5.157 | 5.012 | 5.230 | 23,004,298 | 5.1087 | -2.34% |
| 2008-06-02 | 0 | 18.80 | 18.78 | 18.88 | 18.40 | 18.98 | 4,881,812 | 91,638,997 | 18.772 | 5.270 | 5.264 | 5.292 | 5.157 | 5.320 | 17,416,665 | 5.2616 | -0.53% |
| 2008-05-30 | 0 | 18.90 | 18.90 | 19.00 | 17.50 | 18.90 | 7,817,379 | 142,302,382 | 18.203 | 5.298 | 5.298 | 5.326 | 4.905 | 5.298 | 27,889,783 | 5.1023 | 6.66% |
| 2008-05-29 | 0 | 17.72 | 17.70 | 17.72 | 17.58 | 17.96 | 6,085,000 | 108,334,880 | 17.804 | 4.967 | 4.961 | 4.967 | 4.928 | 5.034 | 21,709,236 | 4.9903 | 1.47% |
| 2008-05-28 | 0 | 17.50 | 17.50 | 17.54 | 17.38 | 17.90 | 3,639,581 | 63,849,669 | 17.543 | 4.895 | 4.895 | 4.906 | 4.861 | 5.007 | 13,012,687 | 4.9067 | 0.34% |
| 2008-05-27 | 0 | 17.44 | 17.42 | 17.44 | 17.38 | 17.88 | 6,497,376 | 114,838,567 | 17.675 | 4.878 | 4.872 | 4.878 | 4.861 | 5.001 | 23,230,234 | 4.9435 | 1.40% |
| 2008-05-26 | 0 | 17.20 | 17.20 | 17.34 | 17.10 | 17.60 | 10,208,744 | 177,273,620 | 17.365 | 4.811 | 4.811 | 4.850 | 4.783 | 4.923 | 36,499,583 | 4.8569 | -5.18% |
| 2008-05-23 | 0 | 18.14 | 18.10 | 18.12 | 18.06 | 18.90 | 9,045,298 | 165,357,648 | 18.281 | 5.074 | 5.062 | 5.068 | 5.051 | 5.286 | 32,339,885 | 5.1131 | -4.43% |
| 2008-05-22 | 0 | 18.98 | 18.94 | 19.00 | 18.50 | 19.02 | 6,258,000 | 117,615,340 | 18.794 | 5.309 | 5.297 | 5.314 | 5.174 | 5.320 | 22,374,387 | 5.2567 | -2.77% |
| 2008-05-21 | 0 | 19.52 | 19.48 | 19.58 | 18.74 | 19.76 | 19,203,000 | 369,791,363 | 19.257 | 5.460 | 5.448 | 5.476 | 5.241 | 5.527 | 68,656,976 | 5.3861 | -2.40% |
| 2008-05-20 | 0 | 20.00 | 19.94 | 19.96 | 19.64 | 21.55 | 24,723,000 | 500,679,940 | 20.252 | 5.594 | 5.577 | 5.583 | 5.493 | 6.027 | 88,392,773 | 5.6643 | -8.05% |
| 2008-05-19 | 0 | 21.75 | 21.70 | 21.75 | 19.40 | 22.00 | 19,937,110 | 417,803,870 | 20.956 | 6.083 | 6.069 | 6.083 | 5.426 | 6.153 | 71,281,658 | 5.8613 | 9.85% |
| 2008-05-16 | 0 | 19.80 | 19.74 | 19.76 | 19.38 | 19.96 | 10,382,340 | 204,661,771 | 19.713 | 5.538 | 5.521 | 5.527 | 5.420 | 5.583 | 37,120,245 | 5.5135 | 2.38% |
| 2008-05-15 | 0 | 19.34 | 19.28 | 19.30 | 18.76 | 19.58 | 11,849,660 | 228,270,844 | 19.264 | 5.409 | 5.393 | 5.398 | 5.247 | 5.476 | 42,366,392 | 5.3880 | 1.90% |
| 2008-05-14 | 0 | 18.98 | 18.96 | 18.98 | 18.56 | 19.26 | 11,187,736 | 211,654,167 | 18.918 | 5.309 | 5.303 | 5.309 | 5.191 | 5.387 | 39,999,798 | 5.2914 | 1.50% |
| 2008-05-13 | 0 | 18.70 | 18.72 | 18.74 | 18.34 | 19.18 | 22,194,000 | 414,805,560 | 18.690 | 5.230 | 5.236 | 5.241 | 5.130 | 5.365 | 79,350,775 | 5.2275 | 7.10% |
| 2008-05-09 | 0 | 17.46 | 17.42 | 17.46 | 17.30 | 18.00 | 6,556,000 | 115,273,120 | 17.583 | 4.883 | 4.872 | 4.883 | 4.839 | 5.035 | 23,439,834 | 4.9178 | -0.91% |
| 2008-05-08 | 0 | 17.62 | 17.60 | 17.62 | 17.18 | 18.20 | 15,054,000 | 265,552,800 | 17.640 | 4.928 | 4.923 | 4.928 | 4.805 | 5.090 | 53,822,950 | 4.9338 | -4.03% |
| 2008-05-07 | 0 | 18.36 | 18.30 | 18.38 | 18.18 | 19.80 | 13,503,000 | 254,466,440 | 18.845 | 5.135 | 5.118 | 5.141 | 5.085 | 5.538 | 48,277,621 | 5.2709 | -6.42% |
| 2008-05-06 | 0 | 19.62 | 19.60 | 19.64 | 19.20 | 19.74 | 9,159,000 | 179,065,824 | 19.551 | 5.488 | 5.482 | 5.493 | 5.370 | 5.521 | 32,746,406 | 5.4683 | -0.61% |
| 2008-05-05 | 0 | 19.74 | 19.84 | 19.86 | 19.42 | 20.00 | 8,868,000 | 175,200,640 | 19.757 | 5.521 | 5.549 | 5.555 | 5.432 | 5.594 | 31,705,987 | 5.5258 | -0.50% |
| 2008-05-02 | 0 | 19.84 | 19.82 | 19.86 | 19.70 | 20.30 | 14,678,000 | 291,285,520 | 19.845 | 5.549 | 5.544 | 5.555 | 5.510 | 5.678 | 52,478,628 | 5.5506 | 3.23% |
| 2008-04-30 | 0 | 19.22 | 19.20 | 19.22 | 18.98 | 19.78 | 12,074,000 | 231,496,174 | 19.173 | 5.376 | 5.370 | 5.376 | 5.309 | 5.532 | 43,168,480 | 5.3626 | -0.31% |
| 2008-04-29 | 0 | 19.28 | 19.28 | 19.30 | 18.50 | 19.32 | 15,358,364 | 293,850,131 | 19.133 | 5.393 | 5.393 | 5.398 | 5.174 | 5.404 | 54,911,151 | 5.3514 | 3.54% |
| 2008-04-28 | 0 | 18.62 | 18.62 | 18.64 | 18.26 | 19.58 | 6,438,000 | 121,399,550 | 18.857 | 5.208 | 5.208 | 5.214 | 5.107 | 5.476 | 23,017,946 | 5.2741 | -2.92% |
| 2008-04-25 | 0 | 19.18 | 19.12 | 19.18 | 18.66 | 20.30 | 12,888,000 | 249,079,400 | 19.327 | 5.365 | 5.348 | 5.365 | 5.219 | 5.678 | 46,078,795 | 5.4055 | 0.00% |
| 2008-04-24 | 0 | 19.18 | 19.02 | 19.10 | 18.32 | 19.20 | 17,873,183 | 336,178,254 | 18.809 | 5.365 | 5.320 | 5.342 | 5.124 | 5.370 | 63,902,447 | 5.2608 | 8.12% |
| 2008-04-23 | 0 | 17.74 | 17.72 | 17.74 | 16.10 | 17.90 | 23,607,000 | 404,532,746 | 17.136 | 4.962 | 4.956 | 4.962 | 4.503 | 5.007 | 84,402,710 | 4.7929 | 9.37% |
| 2008-04-22 | 0 | 16.22 | 16.24 | 16.26 | 15.04 | 16.36 | 10,660,000 | 166,841,340 | 15.651 | 4.537 | 4.542 | 4.548 | 4.207 | 4.576 | 38,112,970 | 4.3775 | 4.65% |
| 2008-04-21 | 0 | 15.50 | 15.48 | 15.50 | 15.26 | 15.96 | 13,412,286 | 209,803,766 | 15.643 | 4.335 | 4.330 | 4.335 | 4.268 | 4.464 | 47,953,289 | 4.3752 | 3.33% |
| 2008-04-18 | 0 | 15.00 | 14.92 | 14.98 | 14.80 | 17.00 | 21,676,000 | 338,514,258 | 15.617 | 4.195 | 4.173 | 4.190 | 4.139 | 4.755 | 77,498,756 | 4.3680 | -12.18% |
| 2008-04-17 | 0 | 17.08 | 17.08 | 17.10 | 16.70 | 17.48 | 11,503,482 | 196,426,337 | 17.075 | 4.777 | 4.777 | 4.783 | 4.671 | 4.889 | 41,128,693 | 4.7759 | 3.77% |
| 2008-04-16 | 0 | 16.46 | 16.42 | 16.58 | 16.30 | 16.94 | 7,663,000 | 128,167,580 | 16.726 | 4.604 | 4.593 | 4.637 | 4.559 | 4.738 | 27,397,720 | 4.6780 | 2.24% |
| 2008-04-15 | 0 | 16.10 | 16.06 | 16.10 | 15.50 | 16.68 | 7,228,800 | 115,427,732 | 15.968 | 4.503 | 4.492 | 4.503 | 4.335 | 4.665 | 25,845,313 | 4.4661 | -0.98% |
| 2008-04-14 | 0 | 16.26 | 16.28 | 16.38 | 16.22 | 17.20 | 8,304,000 | 137,167,184 | 16.518 | 4.548 | 4.553 | 4.581 | 4.537 | 4.811 | 29,689,503 | 4.6201 | -6.23% |
| 2008-04-11 | 0 | 17.34 | 17.26 | 17.36 | 17.08 | 18.22 | 14,583,000 | 253,490,237 | 17.383 | 4.850 | 4.828 | 4.856 | 4.777 | 5.096 | 52,138,972 | 4.8618 | -3.02% |
| 2008-04-10 | 0 | 17.88 | 17.80 | 17.88 | 17.28 | 18.84 | 14,156,000 | 250,974,440 | 17.729 | 5.001 | 4.979 | 5.001 | 4.833 | 5.269 | 50,612,308 | 4.9588 | -4.89% |
| 2008-04-09 | 0 | 18.80 | 18.80 | 18.82 | 18.32 | 19.88 | 8,314,498 | 159,774,994 | 19.216 | 5.258 | 5.258 | 5.264 | 5.124 | 5.560 | 29,727,037 | 5.3747 | -3.59% |
| 2008-04-08 | 0 | 19.50 | 19.50 | 19.52 | 19.32 | 20.60 | 4,748,000 | 94,853,180 | 19.978 | 5.454 | 5.454 | 5.460 | 5.404 | 5.762 | 16,975,646 | 5.5876 | -3.47% |
| 2008-04-07 | 0 | 20.20 | 20.20 | 20.25 | 19.00 | 20.25 | 13,984,460 | 276,813,434 | 19.794 | 5.650 | 5.650 | 5.664 | 5.314 | 5.664 | 49,998,997 | 5.5364 | 1.81% |
| 2008-04-03 | 0 | 19.84 | 19.96 | 19.98 | 18.30 | 19.98 | 14,064,000 | 274,774,840 | 19.538 | 5.549 | 5.583 | 5.588 | 5.118 | 5.588 | 50,283,378 | 5.4645 | 4.42% |
| 2008-04-02 | 0 | 19.00 | 18.98 | 19.00 | 17.70 | 19.10 | 13,995,000 | 257,346,037 | 18.388 | 5.314 | 5.309 | 5.314 | 4.951 | 5.342 | 50,036,681 | 5.1431 | 7.71% |
| 2008-04-01 | 0 | 17.64 | 17.70 | 17.72 | 17.00 | 18.98 | 15,998,000 | 282,543,400 | 17.661 | 4.934 | 4.951 | 4.956 | 4.755 | 5.309 | 57,198,058 | 4.9397 | -3.82% |
| 2008-03-31 | 0 | 18.34 | 18.32 | 18.34 | 18.20 | 19.90 | 10,019,400 | 193,635,836 | 19.326 | 5.130 | 5.124 | 5.130 | 5.090 | 5.566 | 35,822,617 | 5.4054 | -2.55% |
| 2008-03-28 | 0 | 18.82 | 19.02 | 19.04 | 17.20 | 19.20 | 7,476,863 | 139,281,356 | 18.628 | 5.264 | 5.320 | 5.325 | 4.811 | 5.370 | 26,732,219 | 5.2102 | 8.04% |
| 2008-03-27 | 0 | 17.42 | 17.42 | 17.44 | 16.52 | 17.68 | 5,175,497 | 88,782,362 | 17.154 | 4.872 | 4.872 | 4.878 | 4.621 | 4.945 | 18,504,087 | 4.7980 | 0.11% |
| 2008-03-26 | 0 | 17.40 | 17.38 | 17.40 | 16.70 | 18.40 | 7,388,000 | 128,591,160 | 17.405 | 4.867 | 4.861 | 4.867 | 4.671 | 5.146 | 26,414,505 | 4.8682 | 0.23% |
| 2008-03-25 | 0 | 17.36 | 17.34 | 17.38 | 15.68 | 18.00 | 14,798,600 | 242,858,319 | 16.411 | 4.856 | 4.850 | 4.861 | 4.386 | 5.035 | 52,909,812 | 4.5900 | 14.97% |
| 2008-03-20 | 0 | 15.10 | 15.18 | 15.20 | 14.00 | 15.20 | 15,496,430 | 228,006,610 | 14.714 | 4.223 | 4.246 | 4.251 | 3.916 | 4.251 | 55,404,782 | 4.1153 | -2.08% |
| 2008-03-19 | 0 | 15.42 | 15.38 | 15.42 | 15.20 | 16.84 | 14,500,000 | 229,599,960 | 15.835 | 4.313 | 4.302 | 4.313 | 4.251 | 4.710 | 51,842,220 | 4.4288 | 6.64% |
| 2008-03-18 | 0 | 14.46 | 14.46 | 14.48 | 12.94 | 16.00 | 25,296,000 | 355,546,200 | 14.055 | 4.044 | 4.044 | 4.050 | 3.619 | 4.475 | 90,441,435 | 3.9312 | -9.40% |
| 2008-03-17 | 0 | 15.96 | 15.80 | 15.94 | 14.50 | 16.90 | 7,349,895 | 117,918,162 | 16.044 | 4.464 | 4.419 | 4.458 | 4.056 | 4.727 | 26,278,267 | 4.4873 | -6.34% |
| 2008-03-14 | 0 | 17.04 | 16.92 | 17.00 | 16.92 | 18.90 | 7,494,625 | 134,264,913 | 17.915 | 4.766 | 4.732 | 4.755 | 4.732 | 5.286 | 26,795,724 | 5.0107 | -7.19% |
| 2008-03-13 | 0 | 18.36 | 18.30 | 18.36 | 18.22 | 19.80 | 10,095,149 | 191,223,198 | 18.942 | 5.135 | 5.118 | 5.135 | 5.096 | 5.538 | 36,093,444 | 5.2980 | -6.80% |
| 2008-03-12 | 0 | 19.70 | 19.74 | 19.76 | 19.30 | 21.15 | 16,086,895 | 322,727,673 | 20.062 | 5.510 | 5.521 | 5.527 | 5.398 | 5.916 | 57,515,886 | 5.6111 | 1.13% |
| 2008-03-11 | 0 | 19.48 | 19.48 | 19.50 | 18.44 | 19.64 | 11,437,818 | 216,995,978 | 18.972 | 5.448 | 5.448 | 5.454 | 5.158 | 5.493 | 40,893,923 | 5.3063 | -0.10% |
| 2008-03-10 | 0 | 19.50 | 19.40 | 19.50 | 17.90 | 20.05 | 28,855,000 | 552,276,300 | 19.140 | 5.454 | 5.426 | 5.454 | 5.007 | 5.608 | 103,166,018 | 5.3533 | -5.57% |
| 2008-03-07 | 0 | 20.65 | 19.90 | 19.96 | 19.96 | 23.20 | 14,831,608 | 320,618,880 | 21.617 | 5.776 | 5.566 | 5.583 | 5.583 | 6.489 | 53,027,827 | 6.0462 | -12.13% |
| 2008-03-06 | 0 | 23.50 | 23.35 | 23.55 | 23.35 | 24.20 | 9,484,536 | 225,749,718 | 23.802 | 6.573 | 6.531 | 6.587 | 6.531 | 6.769 | 33,910,304 | 6.6573 | 0.43% |
| 2008-03-05 | 0 | 23.40 | 23.25 | 23.30 | 23.15 | 24.80 | 8,886,536 | 215,138,197 | 24.210 | 6.545 | 6.503 | 6.517 | 6.475 | 6.936 | 31,772,259 | 6.7713 | -4.49% |
| 2008-03-04 | 0 | 24.50 | 24.50 | 24.80 | 24.30 | 25.45 | 10,072,536 | 249,271,743 | 24.748 | 6.853 | 6.853 | 6.936 | 6.797 | 7.118 | 36,012,595 | 6.9218 | -1.41% |
| 2008-03-03 | 0 | 24.85 | 25.60 | 25.70 | 23.85 | 25.60 | 8,426,890 | 207,383,046 | 24.610 | 6.950 | 7.160 | 7.188 | 6.671 | 7.160 | 30,128,875 | 6.8832 | -1.19% |
| 2008-02-29 | 0 | 25.15 | 25.00 | 25.05 | 24.65 | 25.90 | 7,818,000 | 199,136,650 | 25.472 | 7.034 | 6.992 | 7.006 | 6.894 | 7.244 | 27,951,895 | 7.1243 | 1.41% |
| 2008-02-28 | 0 | 24.80 | 24.30 | 24.80 | 24.10 | 25.20 | 4,918,000 | 122,288,572 | 24.866 | 6.936 | 6.797 | 6.936 | 6.741 | 7.048 | 17,583,451 | 6.9548 | 0.00% |
| 2008-02-27 | 0 | 24.80 | 24.75 | 24.80 | 23.70 | 24.85 | 5,711,578 | 139,329,283 | 24.394 | 6.936 | 6.922 | 6.936 | 6.629 | 6.950 | 20,420,751 | 6.8229 | 3.77% |
| 2008-02-26 | 0 | 23.90 | 23.50 | 23.90 | 23.30 | 24.30 | 3,134,000 | 74,639,048 | 23.816 | 6.685 | 6.573 | 6.685 | 6.517 | 6.797 | 11,205,070 | 6.6612 | 0.42% |
| 2008-02-25 | 0 | 23.80 | 23.70 | 23.80 | 23.55 | 24.50 | 3,080,000 | 73,285,710 | 23.794 | 6.657 | 6.629 | 6.657 | 6.587 | 6.853 | 11,012,003 | 6.6551 | 1.06% |
| 2008-02-22 | 0 | 23.55 | 23.50 | 23.55 | 23.50 | 24.50 | 2,914,000 | 69,680,900 | 23.913 | 6.587 | 6.573 | 6.587 | 6.573 | 6.853 | 10,418,499 | 6.6882 | -1.67% |
| 2008-02-21 | 0 | 23.95 | 23.90 | 24.00 | 23.55 | 24.75 | 8,565,000 | 207,636,922 | 24.243 | 6.699 | 6.685 | 6.713 | 6.587 | 6.922 | 30,622,663 | 6.7805 | 1.70% |
| 2008-02-20 | 0 | 23.55 | 23.40 | 23.50 | 22.95 | 25.95 | 13,229,000 | 314,926,954 | 23.806 | 6.587 | 6.545 | 6.573 | 6.419 | 7.258 | 47,297,981 | 6.6584 | -5.80% |
| 2008-02-19 | 0 | 25.00 | 24.90 | 25.00 | 24.25 | 25.25 | 8,020,000 | 200,072,108 | 24.947 | 6.992 | 6.964 | 6.992 | 6.783 | 7.062 | 28,674,111 | 6.9774 | 3.52% |
| 2008-02-18 | 0 | 24.15 | 24.05 | 24.25 | 24.00 | 26.00 | 10,668,000 | 264,272,802 | 24.773 | 6.755 | 6.727 | 6.783 | 6.713 | 7.272 | 38,141,573 | 6.9287 | 1.68% |
| 2008-02-15 | 0 | 23.75 | 23.75 | 23.80 | 21.40 | 24.30 | 12,308,000 | 289,819,650 | 23.547 | 6.643 | 6.643 | 6.657 | 5.985 | 6.797 | 44,005,107 | 6.5860 | 6.03% |
| 2008-02-14 | 0 | 22.40 | 22.45 | 22.50 | 20.85 | 22.50 | 10,756,477 | 232,070,790 | 21.575 | 6.265 | 6.279 | 6.293 | 5.832 | 6.293 | 38,457,907 | 6.0344 | 10.62% |
| 2008-02-13 | 0 | 20.25 | 20.25 | 20.40 | 19.98 | 20.95 | 5,694,000 | 116,697,680 | 20.495 | 5.664 | 5.664 | 5.706 | 5.588 | 5.860 | 20,357,904 | 5.7323 | 2.27% |
| 2008-02-12 | 0 | 19.80 | 19.80 | 19.90 | 19.74 | 20.80 | 8,294,000 | 167,872,420 | 20.240 | 5.538 | 5.538 | 5.566 | 5.521 | 5.818 | 29,653,750 | 5.6611 | -0.50% |
| 2008-02-11 | 0 | 19.90 | 19.80 | 19.88 | 19.80 | 22.20 | 7,216,000 | 150,776,040 | 20.895 | 5.566 | 5.538 | 5.560 | 5.538 | 6.209 | 25,799,549 | 5.8441 | -4.33% |
| 2008-02-06 | 0 | 20.80 | 20.75 | 20.80 | 20.15 | 21.80 | 15,917,000 | 332,717,450 | 20.903 | 5.818 | 5.804 | 5.818 | 5.636 | 6.097 | 56,908,456 | 5.8465 | -3.26% |
| 2008-02-05 | 0 | 21.50 | 21.50 | 21.55 | 20.50 | 23.90 | 21,616,700 | 480,570,338 | 22.231 | 6.013 | 6.013 | 6.027 | 5.734 | 6.685 | 77,286,739 | 6.2180 | 3.37% |
| 2008-02-04 | 0 | 20.80 | 20.65 | 20.80 | 18.92 | 22.55 | 23,397,950 | 477,883,934 | 20.424 | 5.818 | 5.776 | 5.818 | 5.292 | 6.307 | 83,655,288 | 5.7125 | 15.43% |
| 2008-02-01 | 0 | 18.02 | 18.02 | 18.10 | 17.10 | 18.60 | 29,806,000 | 529,441,916 | 17.763 | 5.040 | 5.040 | 5.062 | 4.783 | 5.202 | 106,566,153 | 4.9682 | 4.04% |
| 2008-01-31 | 0 | 17.32 | 17.34 | 17.38 | 15.40 | 19.22 | 27,380,000 | 462,498,920 | 16.892 | 4.844 | 4.850 | 4.861 | 4.307 | 5.376 | 97,892,413 | 4.7246 | -4.73% |
| 2008-01-30 | 0 | 18.18 | 18.10 | 18.20 | 18.06 | 20.60 | 7,462,000 | 137,871,220 | 18.476 | 5.085 | 5.062 | 5.090 | 5.051 | 5.762 | 26,679,079 | 5.1678 | -8.46% |
| 2008-01-29 | 0 | 19.86 | 19.84 | 20.00 | 19.52 | 21.15 | 7,113,752 | 142,156,275 | 19.983 | 5.555 | 5.549 | 5.594 | 5.460 | 5.916 | 25,433,979 | 5.5892 | -1.68% |
| 2008-01-28 | 0 | 20.20 | 20.15 | 20.25 | 19.70 | 21.00 | 6,940,000 | 140,316,880 | 20.219 | 5.650 | 5.636 | 5.664 | 5.510 | 5.874 | 24,812,759 | 5.6550 | -3.58% |
| 2008-01-25 | 0 | 20.95 | 20.90 | 21.00 | 19.50 | 21.40 | 9,701,880 | 197,672,730 | 20.375 | 5.860 | 5.846 | 5.874 | 5.454 | 5.985 | 34,687,379 | 5.6987 | 10.26% |
| 2008-01-24 | 0 | 19.00 | 19.00 | 19.12 | 17.80 | 19.18 | 8,393,050 | 157,322,071 | 18.744 | 5.314 | 5.314 | 5.348 | 4.979 | 5.365 | 30,007,886 | 5.2427 | -0.21% |
| 2008-01-23 | 0 | 19.04 | 19.04 | 19.10 | 16.92 | 20.90 | 17,634,280 | 330,345,780 | 18.733 | 5.325 | 5.325 | 5.342 | 4.732 | 5.846 | 63,048,291 | 5.2396 | -0.42% |
| 2008-01-22 | 0 | 19.12 | 19.04 | 19.12 | 17.40 | 20.40 | 20,657,620 | 394,801,788 | 19.112 | 5.348 | 5.325 | 5.348 | 4.867 | 5.706 | 73,857,716 | 5.3454 | -16.87% |
| 2008-01-21 | 0 | 23.00 | 22.85 | 22.95 | 22.65 | 25.40 | 5,074,952 | 122,994,492 | 24.236 | 6.433 | 6.391 | 6.419 | 6.335 | 7.104 | 18,144,605 | 6.7786 | -6.88% |
| 2008-01-18 | 0 | 24.70 | 24.55 | 24.60 | 21.10 | 25.60 | 13,478,000 | 336,314,343 | 24.953 | 6.908 | 6.867 | 6.880 | 5.902 | 7.160 | 48,188,237 | 6.9792 | 0.20% |
| 2008-01-17 | 0 | 24.65 | 24.65 | 24.70 | 23.10 | 26.95 | 14,092,000 | 349,543,740 | 24.804 | 6.894 | 6.894 | 6.908 | 6.461 | 7.538 | 50,383,487 | 6.9377 | -9.38% |
| 2008-01-16 | 0 | 27.20 | 27.05 | 27.20 | 25.50 | 28.60 | 10,739,000 | 285,950,458 | 26.627 | 7.608 | 7.566 | 7.608 | 7.132 | 7.999 | 38,395,421 | 7.4475 | -6.69% |
| 2008-01-15 | 0 | 29.15 | 29.05 | 29.15 | 29.10 | 30.40 | 3,943,000 | 116,588,750 | 29.569 | 8.153 | 8.125 | 8.153 | 8.139 | 8.503 | 14,097,509 | 8.2702 | -1.52% |
| 2008-01-14 | 0 | 29.60 | 29.50 | 29.60 | 29.00 | 30.20 | 2,239,417 | 66,483,785 | 29.688 | 8.279 | 8.251 | 8.279 | 8.111 | 8.447 | 8,006,645 | 8.3036 | -0.34% |
| 2008-01-11 | 0 | 29.70 | 29.50 | 29.60 | 28.70 | 31.00 | 2,812,000 | 83,330,200 | 29.634 | 8.307 | 8.251 | 8.279 | 8.027 | 8.671 | 10,053,815 | 8.2884 | -0.34% |
| 2008-01-10 | 0 | 29.80 | 29.80 | 29.95 | 28.90 | 30.35 | 4,343,595 | 129,553,897 | 29.826 | 8.335 | 8.335 | 8.377 | 8.083 | 8.489 | 15,529,766 | 8.3423 | 3.65% |
| 2008-01-09 | 0 | 28.75 | 28.80 | 28.90 | 28.00 | 29.45 | 5,931,287 | 171,862,239 | 28.976 | 8.041 | 8.055 | 8.083 | 7.831 | 8.237 | 21,206,282 | 8.1043 | -2.38% |
| 2008-01-08 | 0 | 29.45 | 29.40 | 29.60 | 28.35 | 29.70 | 5,811,764 | 168,683,230 | 29.024 | 8.237 | 8.223 | 8.279 | 7.929 | 8.307 | 20,778,948 | 8.1180 | 4.99% |
| 2008-01-07 | 0 | 28.05 | 28.00 | 28.05 | 27.30 | 28.70 | 5,266,000 | 148,518,088 | 28.203 | 7.845 | 7.831 | 7.845 | 7.636 | 8.027 | 18,827,664 | 7.8883 | -3.28% |
| 2008-01-04 | 0 | 29.00 | 28.90 | 29.00 | 28.85 | 30.05 | 4,274,940 | 125,285,053 | 29.307 | 8.111 | 8.083 | 8.111 | 8.069 | 8.405 | 15,284,302 | 8.1970 | -3.17% |
| 2008-01-03 | 0 | 29.95 | 29.90 | 29.95 | 29.00 | 30.80 | 2,254,548 | 67,365,918 | 29.880 | 8.377 | 8.363 | 8.377 | 8.111 | 8.615 | 8,060,743 | 8.3573 | -1.80% |
| 2008-01-02 | 0 | 30.50 | 30.30 | 30.50 | 30.10 | 31.45 | 3,148,000 | 97,767,600 | 31.057 | 8.531 | 8.475 | 8.531 | 8.419 | 8.796 | 11,255,125 | 8.6865 | 1.50% |
| 2007-12-31 | 0 | 30.05 | 30.05 | 30.55 | 28.45 | 31.50 | 3,289,774 | 98,413,390 | 29.915 | 8.405 | 8.405 | 8.545 | 7.957 | 8.810 | 11,762,013 | 8.3671 | 2.74% |
| 2007-12-28 | 0 | 29.25 | 29.20 | 29.30 | 28.80 | 29.50 | 2,097,500 | 61,221,100 | 29.188 | 8.181 | 8.167 | 8.195 | 8.055 | 8.251 | 7,499,245 | 8.1636 | -1.52% |
| 2007-12-27 | 0 | 29.70 | 29.65 | 29.85 | 29.50 | 31.00 | 1,772,000 | 54,237,892 | 30.608 | 8.307 | 8.293 | 8.349 | 8.251 | 8.671 | 6,335,477 | 8.5610 | -2.46% |
| 2007-12-24 | 0 | 30.45 | 30.35 | 30.55 | 29.50 | 32.00 | 3,308,000 | 102,013,300 | 30.838 | 8.517 | 8.489 | 8.545 | 8.251 | 8.950 | 11,827,177 | 8.6253 | 3.22% |
| 2007-12-21 | 0 | 29.50 | 29.55 | 29.60 | 28.40 | 29.80 | 5,083,000 | 147,429,550 | 29.004 | 8.251 | 8.265 | 8.279 | 7.943 | 8.335 | 18,173,380 | 8.1124 | 1.90% |
| 2007-12-20 | 0 | 28.95 | 28.75 | 29.00 | 27.70 | 29.15 | 2,927,000 | 83,549,760 | 28.545 | 8.097 | 8.041 | 8.111 | 7.748 | 8.153 | 10,464,978 | 7.9837 | 4.14% |
| 2007-12-19 | 0 | 27.80 | 28.25 | 28.30 | 26.75 | 29.10 | 8,456,000 | 238,671,400 | 28.225 | 7.776 | 7.901 | 7.915 | 7.482 | 8.139 | 30,232,953 | 7.8944 | 3.93% |
| 2007-12-18 | 0 | 26.75 | 26.65 | 26.75 | 24.05 | 27.20 | 7,588,475 | 197,007,480 | 25.961 | 7.482 | 7.454 | 7.482 | 6.727 | 7.608 | 27,131,268 | 7.2613 | 3.28% |
| 2007-12-17 | 0 | 25.90 | 25.75 | 25.80 | 23.20 | 27.70 | 9,109,958 | 235,221,286 | 25.820 | 7.244 | 7.202 | 7.216 | 6.489 | 7.748 | 32,571,065 | 7.2218 | -6.50% |
| 2007-12-14 | 0 | 27.70 | 27.60 | 27.70 | 26.50 | 28.35 | 7,350,000 | 203,447,300 | 27.680 | 7.748 | 7.720 | 7.748 | 7.412 | 7.929 | 26,278,643 | 7.7419 | 0.18% |
| 2007-12-13 | 0 | 27.65 | 27.40 | 27.50 | 27.50 | 31.95 | 9,167,000 | 267,714,050 | 29.204 | 7.734 | 7.664 | 7.692 | 7.692 | 8.936 | 32,775,009 | 8.1682 | -12.22% |
| 2007-12-12 | 0 | 31.50 | 31.40 | 31.70 | 31.15 | 32.70 | 5,241,508 | 166,839,207 | 31.830 | 8.810 | 8.782 | 8.866 | 8.712 | 9.146 | 18,740,097 | 8.9028 | -3.08% |
| 2007-12-11 | 0 | 32.50 | 32.50 | 32.55 | 31.30 | 33.85 | 8,119,000 | 263,403,732 | 32.443 | 9.090 | 9.090 | 9.104 | 8.754 | 9.468 | 29,028,068 | 9.0741 | -1.07% |
| 2007-12-10 | 0 | 32.85 | 32.80 | 32.85 | 32.55 | 35.00 | 3,544,796 | 118,475,414 | 33.422 | 9.188 | 9.174 | 9.188 | 9.104 | 9.789 | 12,673,800 | 9.3481 | -5.87% |
| 2007-12-07 | 0 | 34.90 | 34.45 | 34.50 | 34.00 | 35.90 | 4,453,000 | 155,243,512 | 34.863 | 9.761 | 9.635 | 9.649 | 9.510 | 10.04 | 15,920,925 | 9.7509 | 0.58% |
| 2007-12-06 | 0 | 34.70 | 34.40 | 34.55 | 33.85 | 36.70 | 6,597,225 | 231,607,683 | 35.107 | 9.705 | 9.622 | 9.663 | 9.468 | 10.26 | 23,587,227 | 9.8192 | -1.56% |
| 2007-12-05 | 0 | 35.25 | 34.60 | 35.15 | 32.80 | 35.50 | 3,921,500 | 133,160,350 | 33.957 | 9.859 | 9.677 | 9.831 | 9.174 | 9.929 | 14,020,639 | 9.4975 | 5.54% |
| 2007-12-04 | 0 | 33.40 | 33.40 | 33.45 | 32.75 | 35.00 | 3,595,598 | 121,917,878 | 33.908 | 9.342 | 9.342 | 9.356 | 9.160 | 9.789 | 12,855,433 | 9.4838 | -2.91% |
| 2007-12-03 | 0 | 34.40 | 34.40 | 34.50 | 33.95 | 35.70 | 5,500,000 | 191,393,744 | 34.799 | 9.622 | 9.622 | 9.649 | 9.496 | 9.985 | 19,664,290 | 9.7331 | 1.93% |
| 2007-11-30 | 0 | 33.75 | 33.70 | 33.75 | 31.40 | 34.10 | 17,674,193 | 591,110,217 | 33.445 | 9.440 | 9.426 | 9.440 | 8.782 | 9.538 | 63,190,993 | 9.3543 | 8.87% |
| 2007-11-29 | 0 | 31.00 | 30.95 | 31.05 | 30.80 | 33.30 | 7,003,206 | 227,925,477 | 32.546 | 8.671 | 8.657 | 8.685 | 8.615 | 9.314 | 25,038,741 | 9.1029 | -3.13% |
| 2007-11-28 | 0 | 32.00 | 32.20 | 32.25 | 31.10 | 32.55 | 9,591,582 | 305,532,088 | 31.854 | 8.950 | 9.006 | 9.020 | 8.699 | 9.104 | 34,293,028 | 8.9095 | 4.58% |
| 2007-11-27 | 0 | 30.60 | 30.40 | 30.60 | 29.20 | 32.05 | 5,097,776 | 156,041,758 | 30.610 | 8.559 | 8.503 | 8.559 | 8.167 | 8.964 | 18,226,209 | 8.5614 | 0.99% |
| 2007-11-26 | 0 | 30.30 | 30.30 | 30.40 | 29.00 | 30.60 | 5,586,500 | 167,465,139 | 29.977 | 8.475 | 8.475 | 8.503 | 8.111 | 8.559 | 19,973,556 | 8.3843 | 8.21% |
| 2007-11-23 | 0 | 28.00 | 28.00 | 28.05 | 27.60 | 31.85 | 12,028,800 | 346,289,080 | 28.788 | 7.831 | 7.831 | 7.845 | 7.720 | 8.908 | 43,006,876 | 8.0519 | -9.68% |
| 2007-11-22 | 0 | 31.00 | 31.00 | 31.20 | 30.65 | 32.40 | 8,664,400 | 271,947,930 | 31.387 | 8.671 | 8.671 | 8.726 | 8.573 | 9.062 | 30,978,050 | 8.7787 | -6.06% |
| 2007-11-21 | 0 | 33.00 | 33.00 | 33.15 | 32.65 | 33.90 | 14,004,700 | 465,349,640 | 33.228 | 9.230 | 9.230 | 9.272 | 9.132 | 9.482 | 50,071,361 | 9.2937 | 1.54% |
| 2007-11-20 | 0 | 32.50 | 32.20 | 32.60 | 29.00 | 33.40 | 10,706,000 | 335,894,544 | 31.374 | 9.090 | 9.006 | 9.118 | 8.111 | 9.342 | 38,277,435 | 8.7753 | 6.38% |
| 2007-11-19 | 0 | 30.55 | 30.50 | 30.70 | 29.10 | 31.00 | 7,547,500 | 228,293,400 | 30.248 | 8.545 | 8.531 | 8.587 | 8.139 | 8.671 | 26,984,769 | 8.4601 | 3.21% |
| 2007-11-16 | 0 | 29.60 | 29.35 | 29.55 | 29.35 | 30.40 | 7,452,000 | 220,545,500 | 29.596 | 8.279 | 8.209 | 8.265 | 8.209 | 8.503 | 26,643,326 | 8.2777 | -3.58% |
| 2007-11-15 | 0 | 30.70 | 30.65 | 30.70 | 29.60 | 31.20 | 5,695,000 | 171,937,474 | 30.191 | 8.587 | 8.573 | 8.587 | 8.279 | 8.726 | 20,361,479 | 8.4443 | 1.99% |
| 2007-11-14 | 0 | 30.10 | 29.90 | 29.95 | 28.55 | 30.50 | 10,700,001 | 313,118,630 | 29.263 | 8.419 | 8.363 | 8.377 | 7.985 | 8.531 | 38,255,987 | 8.1848 | 11.90% |
| 2007-11-13 | 0 | 26.90 | 26.80 | 27.00 | 25.90 | 29.00 | 12,658,000 | 348,010,942 | 27.493 | 7.524 | 7.496 | 7.552 | 7.244 | 8.111 | 45,256,471 | 7.6897 | -7.88% |
| 2007-11-12 | 0 | 29.20 | 29.00 | 29.20 | 27.55 | 30.30 | 12,467,000 | 361,518,990 | 28.998 | 8.167 | 8.111 | 8.167 | 7.706 | 8.475 | 44,573,583 | 8.1106 | -7.89% |
| 2007-11-09 | 0 | 31.70 | 31.80 | 32.00 | 30.50 | 33.90 | 9,465,000 | 297,224,600 | 31.403 | 8.866 | 8.894 | 8.950 | 8.531 | 9.482 | 33,840,456 | 8.7831 | -4.80% |
| 2007-11-08 | 0 | 33.30 | 33.30 | 33.50 | 31.20 | 34.40 | 4,603,992 | 151,340,244 | 32.872 | 9.314 | 9.314 | 9.370 | 8.726 | 9.622 | 16,460,770 | 9.1940 | 0.30% |
| 2007-11-07 | 0 | 33.20 | 33.10 | 33.20 | 32.85 | 35.85 | 9,861,000 | 334,753,234 | 33.947 | 9.286 | 9.258 | 9.286 | 9.188 | 10.03 | 35,256,285 | 9.4949 | 3.27% |
| 2007-11-06 | 0 | 32.15 | 32.15 | 32.45 | 29.00 | 33.00 | 11,443,089 | 356,553,171 | 31.159 | 8.992 | 8.992 | 9.076 | 8.111 | 9.230 | 40,912,768 | 8.7150 | 2.39% |
| 2007-11-05 | 0 | 31.40 | 31.00 | 31.25 | 30.65 | 33.80 | 8,428,000 | 268,654,700 | 31.876 | 8.782 | 8.671 | 8.740 | 8.573 | 9.454 | 30,132,844 | 8.9157 | -8.99% |
| 2007-11-02 | 0 | 34.50 | 34.50 | 34.60 | 34.40 | 35.50 | 5,363,500 | 186,936,260 | 34.853 | 9.649 | 9.649 | 9.677 | 9.622 | 9.929 | 19,176,258 | 9.7483 | -3.63% |
| 2007-11-01 | 0 | 35.80 | 35.45 | 35.85 | 34.10 | 38.05 | 5,533,316 | 200,601,647 | 36.253 | 10.01 | 9.915 | 10.03 | 9.538 | 10.64 | 19,783,406 | 10.140 | 5.60% |
| 2007-10-31 | 0 | 33.90 | 33.85 | 33.90 | 33.00 | 34.90 | 7,172,000 | 243,636,228 | 33.971 | 9.482 | 9.468 | 9.482 | 9.230 | 9.761 | 25,642,235 | 9.5014 | 3.51% |
| 2007-10-30 | 0 | 32.75 | 32.45 | 32.75 | 32.35 | 33.40 | 5,270,000 | 171,892,900 | 32.617 | 9.160 | 9.076 | 9.160 | 9.048 | 9.342 | 18,841,966 | 9.1229 | 1.24% |
| 2007-10-29 | 0 | 32.35 | 32.35 | 32.45 | 30.85 | 33.80 | 9,418,500 | 304,634,900 | 32.344 | 9.048 | 9.048 | 9.076 | 8.629 | 9.454 | 33,674,203 | 9.0465 | 5.20% |
| 2007-10-26 | 0 | 30.75 | 30.70 | 30.75 | 29.50 | 31.00 | 6,059,000 | 183,374,200 | 30.265 | 8.601 | 8.587 | 8.601 | 8.251 | 8.671 | 21,662,897 | 8.4649 | 4.24% |
| 2007-10-25 | 0 | 29.50 | 29.50 | 29.55 | 28.90 | 30.00 | 4,086,013 | 120,707,780 | 29.542 | 8.251 | 8.251 | 8.265 | 8.083 | 8.391 | 14,608,827 | 8.2627 | -2.16% |
| 2007-10-24 | 0 | 30.15 | 30.10 | 30.15 | 29.50 | 31.20 | 3,629,129 | 109,726,502 | 30.235 | 8.433 | 8.419 | 8.433 | 8.251 | 8.726 | 12,975,318 | 8.4566 | -1.15% |
| 2007-10-23 | 0 | 30.50 | 30.25 | 30.50 | 28.95 | 30.50 | 6,098,000 | 177,970,647 | 29.185 | 8.531 | 8.461 | 8.531 | 8.097 | 8.531 | 21,802,335 | 8.1629 | 4.99% |
| 2007-10-22 | 0 | 29.05 | 29.05 | 29.25 | 28.75 | 29.35 | 7,744,420 | 224,835,238 | 29.032 | 8.125 | 8.125 | 8.181 | 8.041 | 8.209 | 27,688,823 | 8.1201 | -5.07% |
| 2007-10-18 | 0 | 30.60 | 30.30 | 30.75 | 30.35 | 32.50 | 5,095,500 | 158,490,200 | 31.104 | 8.559 | 8.475 | 8.601 | 8.489 | 9.090 | 18,218,071 | 8.6996 | 0.00% |
| 2007-10-17 | 0 | 30.60 | 30.55 | 30.60 | 28.25 | 30.80 | 6,801,000 | 202,693,149 | 29.803 | 8.559 | 8.545 | 8.559 | 7.901 | 8.615 | 24,315,789 | 8.3359 | 5.70% |
| 2007-10-16 | 0 | 28.95 | 28.85 | 29.00 | 28.30 | 29.70 | 5,657,251 | 164,119,693 | 29.011 | 8.097 | 8.069 | 8.111 | 7.915 | 8.307 | 20,226,514 | 8.1141 | -3.18% |
| 2007-10-15 | 0 | 29.90 | 29.65 | 29.90 | 28.80 | 31.00 | 7,725,000 | 228,790,304 | 29.617 | 8.363 | 8.293 | 8.363 | 8.055 | 8.671 | 27,619,390 | 8.2837 | -3.24% |
| 2007-10-12 | 0 | 30.90 | 30.70 | 31.00 | 29.20 | 32.40 | 9,955,500 | 308,182,700 | 30.956 | 8.643 | 8.587 | 8.671 | 8.167 | 9.062 | 35,594,153 | 8.6582 | 1.31% |
| 2007-10-11 | 0 | 30.50 | 30.40 | 30.50 | 30.00 | 33.20 | 10,658,700 | 335,345,040 | 31.462 | 8.531 | 8.503 | 8.531 | 8.391 | 9.286 | 38,108,322 | 8.7998 | 4.10% |
| 2007-10-10 | 0 | 29.30 | 29.30 | 29.40 | 26.80 | 30.00 | 16,630,321 | 474,291,518 | 28.520 | 8.195 | 8.195 | 8.223 | 7.496 | 8.391 | 59,458,811 | 7.9768 | 16.73% |
| 2007-10-09 | 0 | 25.10 | 25.10 | 25.20 | 24.40 | 25.45 | 6,322,179 | 157,551,528 | 24.920 | 7.020 | 7.020 | 7.048 | 6.825 | 7.118 | 22,603,848 | 6.9701 | -1.38% |
| 2007-10-08 | 0 | 25.45 | 25.20 | 25.45 | 24.60 | 26.75 | 7,534,000 | 190,453,752 | 25.279 | 7.118 | 7.048 | 7.118 | 6.880 | 7.482 | 26,936,503 | 7.0705 | -0.20% |
| 2007-10-05 | 0 | 25.50 | 25.35 | 25.50 | 24.50 | 26.70 | 24,161,144 | 594,024,081 | 24.586 | 7.132 | 7.090 | 7.132 | 6.853 | 7.468 | 86,383,955 | 6.8766 | 4.94% |
| 2007-10-04 | 0 | 24.30 | 24.30 | 24.45 | 23.70 | 26.00 | 8,279,000 | 203,591,300 | 24.591 | 6.797 | 6.797 | 6.839 | 6.629 | 7.272 | 29,600,120 | 6.8781 | -10.00% |
| 2007-10-03 | 0 | 27.00 | 27.00 | 27.45 | 26.20 | 28.10 | 5,627,301 | 154,433,688 | 27.444 | 7.552 | 7.552 | 7.678 | 7.328 | 7.859 | 20,119,433 | 7.6758 | -1.82% |
| 2007-10-02 | 0 | 27.50 | 27.40 | 27.50 | 25.05 | 27.55 | 6,112,745 | 160,340,919 | 26.231 | 7.692 | 7.664 | 7.692 | 7.006 | 7.706 | 21,855,053 | 7.3366 | 7.42% |
| 2007-09-28 | 0 | 25.60 | 25.35 | 25.60 | 25.10 | 26.00 | 2,289,000 | 58,399,817 | 25.513 | 7.160 | 7.090 | 7.160 | 7.020 | 7.272 | 8,183,920 | 7.1359 | -1.16% |
| 2007-09-27 | 0 | 25.90 | 25.80 | 26.15 | 24.05 | 26.30 | 7,348,638 | 182,919,215 | 24.892 | 7.244 | 7.216 | 7.314 | 6.727 | 7.356 | 26,273,773 | 6.9620 | 5.71% |
| 2007-09-25 | 0 | 24.50 | 24.50 | 24.75 | 24.00 | 24.90 | 2,686,642 | 65,468,904 | 24.368 | 6.853 | 6.853 | 6.922 | 6.713 | 6.964 | 9,605,620 | 6.8157 | 0.00% |
| 2007-09-24 | 0 | 24.50 | 24.45 | 24.50 | 24.45 | 27.20 | 5,880,000 | 149,919,200 | 25.497 | 6.853 | 6.839 | 6.853 | 6.839 | 7.608 | 21,022,914 | 7.1312 | -4.11% |
| 2007-09-21 | 0 | 25.55 | 25.55 | 25.80 | 23.00 | 26.30 | 7,469,000 | 185,289,780 | 24.808 | 7.146 | 7.146 | 7.216 | 6.433 | 7.356 | 26,704,106 | 6.9386 | 10.61% |
| 2007-09-20 | 0 | 23.10 | 23.05 | 23.35 | 22.20 | 23.50 | 3,330,800 | 76,455,340 | 22.954 | 6.461 | 6.447 | 6.531 | 6.209 | 6.573 | 11,908,694 | 6.4201 | 3.59% |
| 2007-09-19 | 0 | 22.30 | 22.30 | 22.45 | 21.50 | 23.40 | 6,044,000 | 136,522,000 | 22.588 | 6.237 | 6.237 | 6.279 | 6.013 | 6.545 | 21,609,267 | 6.3178 | 4.69% |
| 2007-09-18 | 0 | 21.30 | 21.30 | 21.50 | 21.20 | 21.70 | 1,650,348 | 35,399,786 | 21.450 | 5.957 | 5.957 | 6.013 | 5.930 | 6.069 | 5,900,531 | 5.9994 | -2.07% |
| 2007-09-17 | 0 | 21.75 | 21.25 | 21.75 | 21.00 | 22.30 | 3,766,000 | 80,655,200 | 21.417 | 6.083 | 5.944 | 6.083 | 5.874 | 6.237 | 13,464,676 | 5.9901 | 0.93% |
| 2007-09-14 | 0 | 21.55 | 21.40 | 21.55 | 20.30 | 21.70 | 4,932,000 | 103,313,834 | 20.948 | 6.027 | 5.985 | 6.027 | 5.678 | 6.069 | 17,633,505 | 5.8590 | 4.36% |
| 2007-09-13 | 0 | 20.65 | 20.65 | 20.85 | 20.40 | 21.20 | 3,300,220 | 68,896,087 | 20.876 | 5.776 | 5.776 | 5.832 | 5.706 | 5.930 | 11,799,361 | 5.8390 | -0.48% |
| 2007-09-12 | 0 | 20.75 | 20.55 | 20.80 | 20.50 | 21.65 | 2,597,998 | 54,621,327 | 21.024 | 5.804 | 5.748 | 5.818 | 5.734 | 6.055 | 9,288,689 | 5.8804 | -0.24% |
| 2007-09-11 | 0 | 20.80 | 20.50 | 20.80 | 20.25 | 21.50 | 6,012,000 | 124,747,250 | 20.750 | 5.818 | 5.734 | 5.818 | 5.664 | 6.013 | 21,494,857 | 5.8036 | -3.03% |
| 2007-09-10 | 0 | 21.45 | 21.20 | 21.45 | 20.20 | 22.00 | 2,932,000 | 62,271,100 | 21.238 | 5.999 | 5.930 | 5.999 | 5.650 | 6.153 | 10,482,854 | 5.9403 | 1.90% |
| 2007-09-07 | 0 | 21.05 | 21.05 | 21.10 | 20.60 | 21.20 | 2,722,000 | 57,234,350 | 21.027 | 5.888 | 5.888 | 5.902 | 5.762 | 5.930 | 9,732,036 | 5.8810 | 0.24% |
| 2007-09-06 | 0 | 21.00 | 20.95 | 21.00 | 20.10 | 21.05 | 6,824,000 | 142,723,601 | 20.915 | 5.874 | 5.860 | 5.874 | 5.622 | 5.888 | 24,398,021 | 5.8498 | -1.64% |
| 2007-09-05 | 0 | 21.35 | 21.20 | 21.40 | 20.30 | 22.30 | 13,224,000 | 277,069,122 | 20.952 | 5.971 | 5.930 | 5.985 | 5.678 | 6.237 | 47,280,105 | 5.8602 | -3.83% |
| 2007-09-04 | 0 | 22.20 | 21.80 | 22.20 | 21.75 | 22.45 | 2,984,000 | 66,115,800 | 22.157 | 6.209 | 6.097 | 6.209 | 6.083 | 6.279 | 10,668,771 | 6.1971 | 0.68% |
| 2007-09-03 | 0 | 22.05 | 22.00 | 22.10 | 21.00 | 22.30 | 7,931,310 | 173,447,638 | 21.869 | 6.167 | 6.153 | 6.181 | 5.874 | 6.237 | 28,357,015 | 6.1166 | 1.61% |
| 2007-08-31 | 0 | 21.70 | 21.60 | 21.70 | 19.88 | 22.60 | 17,167,375 | 365,152,606 | 21.270 | 6.069 | 6.041 | 6.069 | 5.560 | 6.321 | 61,378,954 | 5.9492 | 9.60% |
| 2007-08-30 | 0 | 19.80 | 19.74 | 19.88 | 19.50 | 20.95 | 9,711,000 | 193,242,230 | 19.899 | 5.538 | 5.521 | 5.560 | 5.454 | 5.860 | 34,719,986 | 5.5657 | 1.96% |
| 2007-08-29 | 0 | 19.42 | 19.50 | 19.60 | 17.32 | 19.54 | 15,132,000 | 270,395,076 | 17.869 | 5.432 | 5.454 | 5.482 | 4.844 | 5.465 | 54,101,826 | 4.9979 | 5.77% |
| 2007-08-28 | 0 | 18.36 | 18.36 | 18.38 | 18.20 | 19.80 | 17,349,000 | 324,796,252 | 18.721 | 5.135 | 5.135 | 5.141 | 5.090 | 5.538 | 62,028,323 | 5.2363 | -10.44% |
| 2007-08-27 | 0 | 20.50 | 20.35 | 20.50 | 18.78 | 21.20 | 9,188,000 | 185,806,660 | 20.223 | 5.734 | 5.692 | 5.734 | 5.253 | 5.930 | 32,850,091 | 5.6562 | 10.93% |
| 2007-08-24 | 0 | 18.48 | 18.50 | 18.52 | 17.54 | 18.70 | 6,980,000 | 127,410,440 | 18.254 | 5.169 | 5.174 | 5.180 | 4.906 | 5.230 | 24,955,772 | 5.1054 | 2.78% |
| 2007-08-23 | 0 | 17.98 | 17.98 | 18.00 | 17.20 | 18.00 | 22,053,443 | 385,312,735 | 17.472 | 5.029 | 5.029 | 5.035 | 4.811 | 5.035 | 78,848,238 | 4.8868 | 7.02% |
| 2007-08-22 | 0 | 16.80 | 16.78 | 16.80 | 16.64 | 17.30 | 5,804,000 | 98,329,760 | 16.942 | 4.699 | 4.693 | 4.699 | 4.654 | 4.839 | 20,751,189 | 4.7385 | 0.24% |
| 2007-08-21 | 0 | 16.76 | 16.70 | 16.76 | 16.76 | 17.54 | 19,017,514 | 326,619,141 | 17.175 | 4.688 | 4.671 | 4.688 | 4.688 | 4.906 | 67,993,803 | 4.8037 | -1.41% |
| 2007-08-20 | 0 | 17.00 | 16.92 | 17.00 | 15.38 | 17.42 | 30,217,700 | 488,300,444 | 16.159 | 4.755 | 4.732 | 4.755 | 4.302 | 4.872 | 108,038,114 | 4.5197 | 13.79% |
| 2007-08-17 | 0 | 14.94 | 14.98 | 15.00 | 13.60 | 14.98 | 27,423,000 | 385,874,680 | 14.071 | 4.179 | 4.190 | 4.195 | 3.804 | 4.190 | 98,046,152 | 3.9356 | 5.66% |
| 2007-08-16 | 0 | 14.14 | 14.08 | 14.20 | 13.54 | 14.30 | 26,806,000 | 375,041,200 | 13.991 | 3.955 | 3.938 | 3.972 | 3.787 | 4.000 | 95,840,176 | 3.9132 | -5.61% |
| 2007-08-15 | 0 | 14.98 | 14.92 | 14.98 | 14.78 | 15.60 | 16,125,000 | 243,573,314 | 15.105 | 4.190 | 4.173 | 4.190 | 4.134 | 4.363 | 57,652,124 | 4.2249 | -5.07% |
| 2007-08-14 | 0 | 15.78 | 15.76 | 15.78 | 15.08 | 15.96 | 32,438,000 | 506,288,108 | 15.608 | 4.414 | 4.408 | 4.414 | 4.218 | 4.464 | 115,976,409 | 4.3654 | -0.50% |
| 2007-08-13 | 0 | 15.86 | 15.82 | 15.86 | 15.74 | 17.32 | 20,935,000 | 337,803,600 | 16.136 | 4.436 | 4.425 | 4.436 | 4.402 | 4.844 | 74,849,440 | 4.5131 | -6.71% |
| 2007-08-10 | 0 | 17.00 | 16.98 | 17.00 | 16.60 | 18.50 | 2,418,000 | 42,350,960 | 17.515 | 4.755 | 4.749 | 4.755 | 4.643 | 5.174 | 8,645,137 | 4.8988 | -13.88% |
| 2007-08-09 | 1 | 19.74 | 19.74 | 19.76 | 18.30 | 19.98 | 8,962,000 | 172,910,720 | 19.294 | 5.521 | 5.521 | 5.527 | 5.118 | 5.588 | 32,042,067 | 5.3964 | 8.70% |
| 2007-08-08 | 0 | 18.16 | 18.00 | 18.30 | 17.94 | 18.54 | 11,661,000 | 212,440,128 | 18.218 | 5.079 | 5.035 | 5.118 | 5.018 | 5.186 | 41,691,871 | 5.0955 | 1.79% |
| 2007-08-07 | 0 | 17.84 | 17.90 | 18.00 | 17.76 | 18.56 | 6,302,000 | 113,982,324 | 18.087 | 4.990 | 5.007 | 5.035 | 4.967 | 5.191 | 22,531,701 | 5.0588 | -1.44% |
| 2007-08-06 | 0 | 18.10 | 18.10 | 18.12 | 17.10 | 18.54 | 5,019,000 | 90,346,140 | 18.001 | 5.062 | 5.062 | 5.068 | 4.783 | 5.186 | 17,944,559 | 5.0347 | -2.27% |
| 2007-08-03 | 0 | 18.52 | 18.52 | 18.54 | 17.98 | 18.80 | 8,111,754 | 149,470,661 | 18.426 | 5.180 | 5.180 | 5.186 | 5.029 | 5.258 | 29,002,161 | 5.1538 | 1.76% |
| 2007-08-02 | 0 | 18.20 | 18.08 | 18.20 | 17.40 | 18.80 | 21,836,000 | 391,354,913 | 17.923 | 5.090 | 5.057 | 5.090 | 4.867 | 5.258 | 78,070,808 | 5.0128 | 7.69% |
| 2007-08-01 | 0 | 16.90 | 16.86 | 16.90 | 16.82 | 19.00 | 25,319,000 | 445,577,630 | 17.599 | 4.727 | 4.716 | 4.727 | 4.704 | 5.314 | 90,523,667 | 4.9222 | 1.44% |
| 2007-07-31 | 0 | 16.66 | 16.56 | 16.60 | 16.28 | 16.80 | 4,048,800 | 67,416,280 | 16.651 | 4.660 | 4.632 | 4.643 | 4.553 | 4.699 | 14,475,778 | 4.6572 | 2.84% |
| 2007-07-30 | 0 | 16.20 | 16.20 | 16.22 | 15.60 | 16.28 | 5,417,000 | 86,511,200 | 15.970 | 4.531 | 4.531 | 4.537 | 4.363 | 4.553 | 19,367,538 | 4.4668 | -0.61% |
| 2007-07-27 | 0 | 16.30 | 16.24 | 16.30 | 15.30 | 16.58 | 11,273,000 | 181,203,440 | 16.074 | 4.559 | 4.542 | 4.559 | 4.279 | 4.637 | 40,304,645 | 4.4958 | -4.34% |
| 2007-07-26 | 0 | 17.04 | 17.00 | 17.06 | 16.94 | 17.80 | 4,693,000 | 81,318,200 | 17.328 | 4.766 | 4.755 | 4.772 | 4.738 | 4.979 | 16,779,003 | 4.8464 | -2.07% |
| 2007-07-25 | 0 | 17.40 | 17.30 | 17.40 | 16.66 | 17.48 | 3,416,000 | 58,772,360 | 17.205 | 4.867 | 4.839 | 4.867 | 4.660 | 4.889 | 12,213,312 | 4.8122 | 1.40% |
| 2007-07-24 | 0 | 17.16 | 17.02 | 17.16 | 16.40 | 17.28 | 9,512,000 | 162,370,000 | 17.070 | 4.800 | 4.760 | 4.800 | 4.587 | 4.833 | 34,008,496 | 4.7744 | 4.13% |
| 2007-07-23 | 0 | 16.48 | 16.44 | 16.46 | 16.18 | 16.88 | 11,119,200 | 182,237,514 | 16.389 | 4.609 | 4.598 | 4.604 | 4.525 | 4.721 | 39,754,760 | 4.5840 | -1.79% |
| 2007-07-20 | 0 | 16.78 | 16.76 | 16.78 | 16.72 | 17.36 | 5,986,000 | 101,304,610 | 16.924 | 4.693 | 4.688 | 4.693 | 4.676 | 4.856 | 21,401,899 | 4.7334 | -0.71% |
| 2007-07-19 | 0 | 16.90 | 16.88 | 16.90 | 16.58 | 17.50 | 6,364,000 | 107,908,740 | 16.956 | 4.727 | 4.721 | 4.727 | 4.637 | 4.895 | 22,753,372 | 4.7425 | -3.21% |
| 2007-07-18 | 0 | 17.46 | 17.34 | 17.42 | 16.44 | 17.50 | 5,560,000 | 94,234,000 | 16.949 | 4.883 | 4.850 | 4.872 | 4.598 | 4.895 | 19,878,810 | 4.7404 | 5.95% |
| 2007-07-17 | 0 | 16.48 | 16.48 | 16.50 | 16.38 | 16.88 | 6,492,000 | 107,490,800 | 16.557 | 4.609 | 4.609 | 4.615 | 4.581 | 4.721 | 23,211,013 | 4.6310 | 0.73% |
| 2007-07-16 | 0 | 16.36 | 16.36 | 16.58 | 15.92 | 16.68 | 9,112,000 | 149,015,540 | 16.354 | 4.576 | 4.576 | 4.637 | 4.453 | 4.665 | 32,578,366 | 4.5741 | 2.63% |
| 2007-07-13 | 0 | 15.94 | 15.94 | 16.16 | 15.92 | 16.70 | 5,556,500 | 88,973,330 | 16.013 | 4.458 | 4.458 | 4.520 | 4.453 | 4.671 | 19,866,296 | 4.4786 | -0.13% |
| 2007-07-12 | 0 | 15.96 | 15.96 | 16.00 | 15.90 | 16.76 | 6,217,080 | 100,863,013 | 16.224 | 4.464 | 4.464 | 4.475 | 4.447 | 4.688 | 22,228,085 | 4.5376 | -0.50% |
| 2007-07-11 | 0 | 16.04 | 16.02 | 16.04 | 15.90 | 16.38 | 6,629,000 | 107,187,774 | 16.170 | 4.486 | 4.481 | 4.486 | 4.447 | 4.581 | 23,700,833 | 4.5225 | -3.72% |
| 2007-07-10 | 0 | 16.66 | 16.66 | 16.70 | 16.44 | 17.48 | 8,081,000 | 137,532,260 | 17.019 | 4.660 | 4.660 | 4.671 | 4.598 | 4.889 | 28,892,206 | 4.7602 | -4.91% |
| 2007-07-09 | 0 | 17.52 | 17.50 | 17.52 | 17.42 | 18.50 | 5,961,000 | 105,601,940 | 17.716 | 4.900 | 4.895 | 4.900 | 4.872 | 5.174 | 21,312,515 | 4.9549 | -1.35% |
| 2007-07-06 | 0 | 17.76 | 17.64 | 17.70 | 17.44 | 18.26 | 4,584,000 | 81,468,680 | 17.772 | 4.967 | 4.934 | 4.951 | 4.878 | 5.107 | 16,389,292 | 4.9708 | -2.84% |
| 2007-07-05 | 0 | 18.28 | 18.28 | 18.30 | 17.74 | 19.00 | 6,240,000 | 115,122,720 | 18.449 | 5.113 | 5.113 | 5.118 | 4.962 | 5.314 | 22,310,031 | 5.1601 | 1.56% |
| 2007-07-04 | 0 | 18.00 | 17.94 | 18.00 | 17.28 | 18.60 | 9,612,000 | 170,249,080 | 17.712 | 5.035 | 5.018 | 5.035 | 4.833 | 5.202 | 34,366,029 | 4.9540 | -2.17% |
| 2007-07-03 | 0 | 18.40 | 18.40 | 18.50 | 16.02 | 18.50 | 9,894,000 | 167,817,956 | 16.962 | 5.146 | 5.146 | 5.174 | 4.481 | 5.174 | 35,374,271 | 4.7441 | 7.23% |
| 2007-06-29 | 0 | 17.16 | 17.16 | 17.18 | 15.92 | 17.48 | 12,735,000 | 209,605,044 | 16.459 | 4.800 | 4.800 | 4.805 | 4.453 | 4.889 | 45,531,771 | 4.6035 | 9.72% |
| 2007-06-28 | 0 | 15.64 | 15.60 | 15.70 | 15.00 | 15.88 | 4,458,000 | 68,951,800 | 15.467 | 4.374 | 4.363 | 4.391 | 4.195 | 4.442 | 15,938,801 | 4.3260 | 3.44% |
| 2007-06-27 | 0 | 15.12 | 15.00 | 15.10 | 14.60 | 15.26 | 6,331,000 | 94,784,000 | 14.971 | 4.229 | 4.195 | 4.223 | 4.084 | 4.268 | 22,635,386 | 4.1874 | 3.56% |
| 2007-06-26 | 0 | 14.60 | 14.70 | 14.80 | 14.58 | 15.18 | 6,085,920 | 90,838,236 | 14.926 | 4.084 | 4.112 | 4.139 | 4.078 | 4.246 | 21,759,145 | 4.1747 | -1.22% |
| 2007-06-25 | 0 | 14.78 | 14.60 | 14.80 | 14.00 | 15.10 | 5,629,000 | 80,795,458 | 14.353 | 4.134 | 4.084 | 4.139 | 3.916 | 4.223 | 20,125,507 | 4.0146 | 1.93% |
| 2007-06-22 | 0 | 14.50 | 14.38 | 14.50 | 12.80 | 14.52 | 5,129,000 | 70,915,278 | 13.826 | 4.056 | 4.022 | 4.056 | 3.580 | 4.061 | 18,337,845 | 3.8672 | 11.54% |
| 2007-06-21 | 0 | 13.00 | 13.00 | 13.02 | 12.90 | 13.30 | 6,696,000 | 86,987,110 | 12.991 | 3.636 | 3.636 | 3.642 | 3.608 | 3.720 | 23,940,380 | 3.6335 | -2.26% |
| 2007-06-20 | 0 | 13.30 | 13.26 | 13.30 | 12.42 | 13.50 | 4,974,000 | 64,725,331 | 13.013 | 3.720 | 3.709 | 3.720 | 3.474 | 3.776 | 17,783,669 | 3.6396 | 2.31% |
| 2007-06-18 | 0 | 13.00 | 12.80 | 13.00 | 11.78 | 13.02 | 6,014,000 | 75,815,160 | 12.606 | 3.636 | 3.580 | 3.636 | 3.295 | 3.642 | 21,502,008 | 3.5260 | 11.11% |
| 2007-06-15 | 0 | 11.70 | 11.70 | 11.72 | 11.46 | 11.74 | 3,123,000 | 36,147,820 | 11.575 | 3.272 | 3.272 | 3.278 | 3.205 | 3.284 | 11,165,742 | 3.2374 | 1.92% |
| 2007-06-14 | 0 | 11.48 | 11.44 | 11.48 | 11.10 | 11.50 | 3,720,000 | 41,887,132 | 11.260 | 3.211 | 3.200 | 3.211 | 3.105 | 3.216 | 13,300,211 | 3.1494 | 3.42% |
| 2007-06-13 | 0 | 11.10 | 11.10 | 11.12 | 10.60 | 11.20 | 6,874,000 | 75,369,427 | 10.964 | 3.105 | 3.105 | 3.110 | 2.965 | 3.133 | 24,576,788 | 3.0667 | 2.02% |
| 2007-06-12 | 0 | 10.88 | 10.84 | 10.88 | 10.86 | 11.10 | 2,001,000 | 21,927,820 | 10.958 | 3.043 | 3.032 | 3.043 | 3.037 | 3.105 | 7,154,226 | 3.0650 | -1.09% |
| 2007-06-11 | 0 | 11.00 | 10.94 | 11.00 | 10.78 | 11.10 | 5,210,000 | 57,016,520 | 10.944 | 3.077 | 3.060 | 3.077 | 3.015 | 3.105 | 18,627,446 | 3.0609 | 0.73% |
| 2007-06-08 | 0 | 10.92 | 10.88 | 10.90 | 10.70 | 11.00 | 4,604,000 | 50,059,000 | 10.873 | 3.054 | 3.043 | 3.049 | 2.993 | 3.077 | 16,460,799 | 3.0411 | -1.62% |
| 2007-06-07 | 0 | 11.10 | 11.10 | 11.14 | 10.62 | 11.20 | 3,992,000 | 43,729,527 | 10.954 | 3.105 | 3.105 | 3.116 | 2.970 | 3.133 | 14,272,700 | 3.0639 | -0.18% |
| 2007-06-06 | 0 | 11.12 | 11.00 | 11.12 | 10.68 | 11.20 | 4,594,000 | 50,073,584 | 10.900 | 3.110 | 3.077 | 3.110 | 2.987 | 3.133 | 16,425,045 | 3.0486 | 2.21% |
| 2007-06-05 | 0 | 10.88 | 10.96 | 11.00 | 10.60 | 11.10 | 6,638,000 | 71,686,120 | 10.799 | 3.043 | 3.065 | 3.077 | 2.965 | 3.105 | 23,733,011 | 3.0205 | -1.98% |
| 2007-06-04 | 0 | 11.10 | 11.04 | 11.14 | 10.94 | 11.50 | 4,574,000 | 50,765,280 | 11.099 | 3.105 | 3.088 | 3.116 | 3.060 | 3.216 | 16,353,539 | 3.1042 | -3.48% |
| 2007-06-01 | 0 | 11.50 | 11.50 | 11.56 | 11.30 | 11.58 | 4,082,827 | 46,896,314 | 11.486 | 3.216 | 3.216 | 3.233 | 3.161 | 3.239 | 14,597,436 | 3.2126 | 1.77% |
| 2007-05-31 | 0 | 11.30 | 11.24 | 11.30 | 10.82 | 11.40 | 5,806,000 | 64,443,212 | 11.099 | 3.161 | 3.144 | 3.161 | 3.026 | 3.189 | 20,758,340 | 3.1044 | 3.86% |
| 2007-05-30 | 0 | 10.88 | 10.94 | 11.00 | 10.82 | 11.32 | 8,530,000 | 93,651,980 | 10.979 | 3.043 | 3.060 | 3.077 | 3.026 | 3.166 | 30,497,527 | 3.0708 | -5.06% |
| 2007-05-29 | 0 | 11.46 | 11.42 | 11.46 | 11.16 | 11.80 | 3,819,000 | 43,912,820 | 11.499 | 3.205 | 3.194 | 3.205 | 3.121 | 3.300 | 13,654,168 | 3.2161 | -1.04% |
| 2007-05-28 | 0 | 11.58 | 11.56 | 11.58 | 11.02 | 11.80 | 4,312,000 | 49,899,960 | 11.572 | 3.239 | 3.233 | 3.239 | 3.082 | 3.300 | 15,416,804 | 3.2367 | 5.08% |
| 2007-05-25 | 0 | 11.02 | 11.00 | 11.02 | 10.48 | 11.02 | 10,461,847 | 114,308,268 | 10.926 | 3.082 | 3.077 | 3.082 | 2.931 | 3.082 | 37,404,509 | 3.0560 | -1.61% |
| 2007-05-23 | 0 | 11.20 | 11.04 | 11.20 | 10.22 | 11.30 | 7,162,952 | 77,258,306 | 10.786 | 3.133 | 3.088 | 3.133 | 2.858 | 3.161 | 25,609,885 | 3.0167 | 6.26% |
| 2007-05-22 | 0 | 10.54 | 10.52 | 10.58 | 10.06 | 10.60 | 4,511,000 | 46,405,640 | 10.287 | 2.948 | 2.942 | 2.959 | 2.814 | 2.965 | 16,128,293 | 2.8773 | 3.13% |
| 2007-05-21 | 0 | 10.22 | 10.22 | 10.32 | 10.14 | 10.80 | 4,520,000 | 46,915,320 | 10.380 | 2.858 | 2.858 | 2.886 | 2.836 | 3.021 | 16,160,471 | 2.9031 | -1.92% |
| 2007-05-18 | 0 | 10.42 | 10.40 | 10.44 | 10.30 | 10.70 | 1,812,000 | 18,880,720 | 10.420 | 2.914 | 2.909 | 2.920 | 2.881 | 2.993 | 6,478,490 | 2.9144 | -2.62% |
| 2007-05-17 | 0 | 10.70 | 10.64 | 10.74 | 10.40 | 11.04 | 4,786,000 | 51,483,200 | 10.757 | 2.993 | 2.976 | 3.004 | 2.909 | 3.088 | 17,111,508 | 3.0087 | 4.49% |
| 2007-05-16 | 0 | 10.24 | 10.00 | 10.24 | 9.900 | 10.88 | 3,348,000 | 34,970,235 | 10.445 | 2.864 | 2.797 | 2.864 | 2.769 | 3.043 | 11,970,190 | 2.9214 | -3.94% |
| 2007-05-15 | 0 | 10.66 | 10.62 | 10.70 | 10.40 | 11.00 | 3,694,000 | 39,080,000 | 10.579 | 2.982 | 2.970 | 2.993 | 2.909 | 3.077 | 13,207,252 | 2.9590 | -2.02% |
| 2007-05-14 | 0 | 10.88 | 10.88 | 10.90 | 10.52 | 11.00 | 7,185,000 | 77,281,519 | 10.756 | 3.043 | 3.043 | 3.049 | 2.942 | 3.077 | 25,688,714 | 3.0084 | 1.81% |
| 2007-05-11 | 0 | 10.72 | 10.58 | 10.72 | 10.20 | 10.90 | 1,678,000 | 17,722,720 | 10.562 | 2.989 | 2.950 | 2.989 | 2.844 | 3.039 | 6,017,978 | 2.9450 | 1.32% |
| 2007-05-10 | 0 | 10.58 | 10.54 | 10.60 | 10.32 | 11.00 | 3,400,048 | 36,420,563 | 10.712 | 2.950 | 2.939 | 2.956 | 2.878 | 3.067 | 12,193,929 | 2.9868 | 4.13% |
| 2007-05-09 | 0 | 10.16 | 10.00 | 10.16 | 9.960 | 10.30 | 2,378,000 | 23,985,940 | 10.087 | 2.833 | 2.788 | 2.833 | 2.777 | 2.872 | 8,528,457 | 2.8125 | 1.20% |
| 2007-05-08 | 0 | 10.04 | 9.980 | 10.04 | 9.960 | 10.60 | 3,425,000 | 34,999,540 | 10.219 | 2.799 | 2.783 | 2.799 | 2.777 | 2.956 | 12,283,417 | 2.8493 | -2.90% |
| 2007-05-07 | 0 | 10.34 | 10.32 | 10.34 | 9.850 | 10.70 | 5,901,000 | 60,645,894 | 10.277 | 2.883 | 2.878 | 2.883 | 2.746 | 2.983 | 21,163,342 | 2.8656 | 5.08% |
| 2007-05-04 | 0 | 9.840 | 9.800 | 9.820 | 9.090 | 10.20 | 7,577,000 | 71,601,570 | 9.4499 | 2.744 | 2.733 | 2.738 | 2.535 | 2.844 | 27,174,147 | 2.6349 | 5.02% |
| 2007-05-03 | 0 | 9.370 | 9.360 | 9.390 | 8.700 | 9.470 | 12,780,000 | 116,976,040 | 9.1531 | 2.613 | 2.610 | 2.618 | 2.426 | 2.641 | 45,834,182 | 2.5522 | 8.32% |
| 2007-05-02 | 0 | 8.650 | 8.560 | 8.650 | 8.420 | 8.700 | 2,600,000 | 22,380,960 | 8.6081 | 2.412 | 2.387 | 2.412 | 2.348 | 2.426 | 9,324,638 | 2.4002 | 2.73% |
| 2007-04-30 | 0 | 8.420 | 8.400 | 8.420 | 8.240 | 8.520 | 1,912,000 | 16,015,520 | 8.3763 | 2.348 | 2.342 | 2.348 | 2.298 | 2.376 | 6,857,195 | 2.3356 | -0.94% |
| 2007-04-27 | 0 | 8.500 | 8.440 | 8.500 | 8.430 | 8.940 | 8,199,000 | 70,582,760 | 8.6087 | 2.370 | 2.353 | 2.370 | 2.351 | 2.493 | 29,404,887 | 2.4004 | -5.03% |
| 2007-04-26 | 0 | 8.950 | 8.920 | 8.970 | 8.620 | 9.120 | 3,754,000 | 33,546,540 | 8.9362 | 2.496 | 2.487 | 2.501 | 2.404 | 2.543 | 13,463,343 | 2.4917 | 4.68% |
| 2007-04-25 | 0 | 8.550 | 8.610 | 8.620 | 7.870 | 8.610 | 4,329,000 | 35,528,970 | 8.2072 | 2.384 | 2.401 | 2.404 | 2.194 | 2.401 | 15,525,522 | 2.2884 | 2.27% |
| 2007-04-24 | 0 | 8.360 | 8.350 | 8.400 | 8.350 | 8.800 | 1,922,000 | 16,465,900 | 8.5671 | 2.331 | 2.328 | 2.342 | 2.328 | 2.454 | 6,893,059 | 2.3888 | -3.35% |
| 2007-04-23 | 0 | 8.650 | 8.640 | 8.650 | 8.450 | 8.700 | 3,324,000 | 28,664,500 | 8.6235 | 2.412 | 2.409 | 2.412 | 2.356 | 2.426 | 11,921,191 | 2.4045 | 2.98% |
| 2007-04-20 | 0 | 8.400 | 8.350 | 8.450 | 8.350 | 8.620 | 8,366,000 | 70,992,702 | 8.4859 | 2.342 | 2.328 | 2.356 | 2.328 | 2.404 | 30,003,816 | 2.3661 | 0.72% |
| 2007-04-19 | 0 | 8.340 | 8.340 | 8.350 | 8.000 | 8.380 | 10,694,000 | 88,015,720 | 8.2304 | 2.325 | 2.325 | 2.328 | 2.231 | 2.337 | 38,352,953 | 2.2949 | 5.84% |
| 2007-04-18 | 1 | - | - | - | - | - | 0 | 0 | - | 2.197 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-17 | 1 | - | - | - | - | - | 0 | 0 | - | 2.197 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-16 | 0 | 7.880 | 7.870 | 7.880 | 7.510 | 8.300 | 3,632,000 | 28,611,760 | 7.8777 | 2.197 | 2.194 | 2.197 | 2.094 | 2.314 | 13,025,802 | 2.1965 | 5.21% |
| 2007-04-13 | 0 | 7.490 | 7.460 | 7.500 | 7.400 | 7.510 | 2,778,000 | 20,781,580 | 7.4808 | 2.088 | 2.080 | 2.091 | 2.063 | 2.094 | 9,963,017 | 2.0859 | 1.35% |
| 2007-04-12 | 0 | 7.390 | 7.390 | 7.400 | 7.370 | 7.500 | 2,462,000 | 18,226,740 | 7.4032 | 2.061 | 2.061 | 2.063 | 2.055 | 2.091 | 8,829,715 | 2.0643 | -1.60% |
| 2007-04-11 | 0 | 7.510 | 7.510 | 7.540 | 7.450 | 7.610 | 6,262,000 | 47,231,816 | 7.5426 | 2.094 | 2.094 | 2.102 | 2.077 | 2.122 | 22,458,032 | 2.1031 | -1.05% |
| 2007-04-10 | 0 | 7.590 | 7.590 | 7.600 | 7.300 | 7.780 | 1,915,000 | 14,469,550 | 7.5559 | 2.116 | 2.116 | 2.119 | 2.035 | 2.169 | 6,867,954 | 2.1068 | -0.13% |
| 2007-04-04 | 0 | 7.600 | 7.560 | 7.580 | 6.960 | 7.600 | 5,308,000 | 39,105,320 | 7.3672 | 2.119 | 2.108 | 2.114 | 1.941 | 2.119 | 19,036,607 | 2.0542 | 9.20% |
| 2007-04-03 | 0 | 6.960 | 6.930 | 6.960 | 6.870 | 6.980 | 820,000 | 5,675,980 | 6.9219 | 1.941 | 1.932 | 1.941 | 1.916 | 1.946 | 2,940,847 | 1.9300 | 2.81% |
| 2007-04-02 | 0 | 6.770 | 6.770 | 6.790 | 6.700 | 6.960 | 652,000 | 4,438,180 | 6.8070 | 1.888 | 1.888 | 1.893 | 1.868 | 1.941 | 2,338,332 | 1.8980 | -1.60% |
| 2007-03-30 | 0 | 6.880 | 6.900 | 6.950 | 6.490 | 7.000 | 5,710,000 | 39,212,600 | 6.8674 | 1.918 | 1.924 | 1.938 | 1.810 | 1.952 | 20,478,339 | 1.9148 | 5.52% |
| 2007-03-29 | 0 | 6.520 | 6.520 | 6.540 | 6.300 | 6.550 | 2,630,000 | 17,025,720 | 6.4737 | 1.818 | 1.818 | 1.824 | 1.757 | 1.826 | 9,432,230 | 1.8051 | 2.52% |
| 2007-03-28 | 0 | 6.360 | 6.310 | 6.380 | 6.320 | 6.450 | 581,000 | 3,709,750 | 6.3851 | 1.773 | 1.759 | 1.779 | 1.762 | 1.798 | 2,083,698 | 1.7804 | -1.40% |
| 2007-03-27 | 0 | 6.450 | 6.480 | 6.490 | 6.370 | 6.500 | 1,232,000 | 7,971,500 | 6.4704 | 1.798 | 1.807 | 1.810 | 1.776 | 1.812 | 4,418,444 | 1.8041 | -0.77% |
| 2007-03-26 | 0 | 6.500 | 6.490 | 6.520 | 6.400 | 6.680 | 2,922,000 | 19,059,320 | 6.5227 | 1.812 | 1.810 | 1.818 | 1.785 | 1.863 | 10,479,458 | 1.8187 | 0.00% |
| 2007-03-23 | 0 | 6.500 | 6.500 | 6.540 | 6.350 | 6.550 | 10,440,000 | 67,080,240 | 6.4253 | 1.812 | 1.812 | 1.824 | 1.771 | 1.826 | 37,442,008 | 1.7916 | 0.62% |
| 2007-03-22 | 0 | 6.460 | 6.460 | 6.490 | 6.230 | 6.560 | 7,112,000 | 45,972,040 | 6.4640 | 1.801 | 1.801 | 1.810 | 1.737 | 1.829 | 25,506,471 | 1.8024 | 3.86% |
| 2007-03-21 | 0 | 6.220 | 6.180 | 6.220 | 6.110 | 6.280 | 796,000 | 4,926,380 | 6.1889 | 1.734 | 1.723 | 1.734 | 1.704 | 1.751 | 2,854,774 | 1.7257 | -0.16% |
| 2007-03-20 | 0 | 6.230 | 6.240 | 6.250 | 6.100 | 6.240 | 2,816,000 | 17,469,460 | 6.2036 | 1.737 | 1.740 | 1.743 | 1.701 | 1.740 | 10,099,300 | 1.7298 | 2.47% |
| 2007-03-19 | 0 | 6.080 | 6.070 | 6.090 | 6.000 | 6.170 | 2,932,000 | 17,813,260 | 6.0755 | 1.695 | 1.693 | 1.698 | 1.673 | 1.720 | 10,515,322 | 1.6940 | -1.62% |
| 2007-03-16 | 0 | 6.180 | 6.180 | 6.190 | 6.140 | 6.340 | 2,174,000 | 13,471,450 | 6.1966 | 1.723 | 1.723 | 1.726 | 1.712 | 1.768 | 7,796,832 | 1.7278 | -1.59% |
| 2007-03-15 | 0 | 6.280 | 6.280 | 6.290 | 6.100 | 6.290 | 3,713,000 | 22,974,110 | 6.1875 | 1.751 | 1.751 | 1.754 | 1.701 | 1.754 | 13,316,300 | 1.7253 | 6.08% |
| 2007-03-14 | 0 | 5.920 | 5.920 | 5.930 | 5.700 | 6.150 | 4,772,000 | 28,300,360 | 5.9305 | 1.651 | 1.651 | 1.653 | 1.589 | 1.715 | 17,114,297 | 1.6536 | -6.62% |
| 2007-03-13 | 0 | 6.340 | 6.300 | 6.340 | 6.280 | 6.380 | 8,122,000 | 51,476,993 | 6.3380 | 1.768 | 1.757 | 1.768 | 1.751 | 1.779 | 29,128,734 | 1.7672 | 0.00% |
| 2007-03-12 | 0 | 6.340 | 6.300 | 6.330 | 6.290 | 6.500 | 12,100,391 | 76,802,227 | 6.3471 | 1.768 | 1.757 | 1.765 | 1.754 | 1.812 | 43,396,833 | 1.7698 | 0.16% |
| 2007-03-09 | 0 | 6.330 | 6.300 | 6.360 | 5.950 | 6.680 | 6,377,145 | 40,532,348 | 6.3559 | 1.765 | 1.757 | 1.773 | 1.659 | 1.863 | 22,870,988 | 1.7722 | 6.93% |
| 2007-03-08 | 0 | 5.920 | 5.900 | 5.920 | 5.710 | 6.100 | 3,318,000 | 19,482,700 | 5.8718 | 1.651 | 1.645 | 1.651 | 1.592 | 1.701 | 11,899,673 | 1.6372 | 5.53% |
| 2007-03-07 | 0 | 5.610 | 5.610 | 5.710 | 5.430 | 5.980 | 10,765,600 | 61,644,878 | 5.7261 | 1.564 | 1.564 | 1.592 | 1.514 | 1.667 | 38,609,739 | 1.5966 | 5.25% |
| 2007-03-06 | 0 | 5.330 | 5.310 | 5.330 | 5.250 | 5.570 | 8,452,000 | 45,231,420 | 5.3516 | 1.486 | 1.481 | 1.486 | 1.464 | 1.553 | 30,312,246 | 1.4922 | -1.48% |
| 2007-03-05 | 0 | 5.410 | 5.410 | 5.440 | 4.900 | 5.800 | 22,621,000 | 120,157,960 | 5.3118 | 1.508 | 1.508 | 1.517 | 1.366 | 1.617 | 81,127,936 | 1.4811 | -11.02% |
| 2007-03-02 | 0 | 6.080 | 6.080 | 6.100 | 5.900 | 6.330 | 11,391,540 | 69,341,674 | 6.0871 | 1.695 | 1.695 | 1.701 | 1.645 | 1.765 | 40,854,610 | 1.6973 | -5.00% |
| 2007-03-01 | 0 | 6.400 | 6.350 | 6.390 | 6.250 | 6.460 | 10,495,000 | 66,853,760 | 6.3701 | 1.785 | 1.771 | 1.782 | 1.743 | 1.801 | 37,639,260 | 1.7762 | -0.47% |
| 2007-02-28 | 0 | 6.430 | 6.400 | 6.410 | 5.800 | 6.550 | 17,509,000 | 110,923,460 | 6.3352 | 1.793 | 1.785 | 1.787 | 1.617 | 1.826 | 62,794,264 | 1.7665 | -5.02% |
| 2007-02-27 | 0 | 6.770 | 6.770 | 6.800 | 6.620 | 6.910 | 2,572,000 | 17,326,540 | 6.7366 | 1.888 | 1.888 | 1.896 | 1.846 | 1.927 | 9,224,219 | 1.8784 | -1.17% |
| 2007-02-26 | 0 | 6.850 | 6.830 | 6.850 | 6.770 | 6.900 | 1,760,000 | 11,976,180 | 6.8046 | 1.910 | 1.904 | 1.910 | 1.888 | 1.924 | 6,312,063 | 1.8973 | 0.00% |
| 2007-02-23 | 0 | 6.850 | 6.830 | 6.860 | 6.650 | 6.850 | 2,144,000 | 14,533,940 | 6.7789 | 1.910 | 1.904 | 1.913 | 1.854 | 1.910 | 7,689,240 | 1.8902 | 1.03% |
| 2007-02-22 | 0 | 6.780 | 6.760 | 6.780 | 6.700 | 6.800 | 682,000 | 4,629,360 | 6.7879 | 1.890 | 1.885 | 1.890 | 1.868 | 1.896 | 2,445,924 | 1.8927 | -0.44% |
| 2007-02-21 | 0 | 6.810 | 6.700 | 6.810 | 6.630 | 6.820 | 988,000 | 6,654,500 | 6.7353 | 1.899 | 1.868 | 1.899 | 1.849 | 1.902 | 3,543,362 | 1.8780 | 1.64% |
| 2007-02-16 | 0 | 6.700 | 6.620 | 6.800 | 6.550 | 6.740 | 2,509,000 | 16,559,250 | 6.5999 | 1.868 | 1.846 | 1.896 | 1.826 | 1.879 | 8,998,276 | 1.8403 | -0.59% |
| 2007-02-15 | 0 | 6.740 | 6.740 | 6.770 | 6.700 | 6.840 | 10,020,000 | 67,761,180 | 6.7626 | 1.879 | 1.879 | 1.888 | 1.868 | 1.907 | 35,935,720 | 1.8856 | 0.75% |
| 2007-02-14 | 0 | 6.690 | 6.630 | 6.690 | 6.570 | 6.770 | 14,208,000 | 94,147,180 | 6.6263 | 1.865 | 1.849 | 1.865 | 1.832 | 1.888 | 50,955,560 | 1.8476 | 0.60% |
| 2007-02-13 | 0 | 6.650 | 6.650 | 6.660 | 6.500 | 6.800 | 2,268,000 | 15,229,280 | 6.7149 | 1.854 | 1.854 | 1.857 | 1.812 | 1.896 | 8,133,953 | 1.8723 | -0.75% |
| 2007-02-12 | 0 | 6.700 | 6.690 | 6.700 | 6.690 | 6.860 | 5,478,000 | 36,889,140 | 6.7341 | 1.868 | 1.865 | 1.868 | 1.865 | 1.913 | 19,646,295 | 1.8777 | -1.47% |
| 2007-02-09 | 0 | 6.800 | 6.800 | 6.830 | 6.620 | 6.920 | 4,577,700 | 31,233,275 | 6.8229 | 1.896 | 1.896 | 1.904 | 1.846 | 1.930 | 16,417,460 | 1.9024 | 3.03% |
| 2007-02-08 | 0 | 6.600 | 6.560 | 6.600 | 6.500 | 6.800 | 4,441,000 | 29,345,460 | 6.6078 | 1.840 | 1.829 | 1.840 | 1.812 | 1.896 | 15,927,199 | 1.8425 | -0.75% |
| 2007-02-07 | 0 | 6.650 | 6.630 | 6.710 | 6.560 | 6.900 | 2,458,000 | 16,543,402 | 6.7304 | 1.854 | 1.849 | 1.871 | 1.829 | 1.924 | 8,815,369 | 1.8767 | -3.20% |
| 2007-02-06 | 0 | 6.870 | 6.870 | 6.880 | 6.400 | 6.900 | 6,030,000 | 40,379,200 | 6.6964 | 1.916 | 1.916 | 1.918 | 1.785 | 1.924 | 21,625,987 | 1.8672 | 7.18% |
| 2007-02-05 | 0 | 6.410 | 6.410 | 6.470 | 6.180 | 6.480 | 5,690,000 | 35,974,140 | 6.3223 | 1.787 | 1.787 | 1.804 | 1.723 | 1.807 | 20,406,611 | 1.7629 | 4.06% |
| 2007-02-02 | 0 | 6.160 | 6.200 | 6.220 | 6.000 | 6.200 | 4,786,000 | 29,324,180 | 6.1271 | 1.718 | 1.729 | 1.734 | 1.673 | 1.729 | 17,164,507 | 1.7084 | 3.53% |
| 2007-02-01 | 0 | 5.950 | 5.920 | 6.000 | 5.900 | 6.160 | 3,484,000 | 20,990,660 | 6.0249 | 1.659 | 1.651 | 1.673 | 1.645 | 1.718 | 12,495,015 | 1.6799 | -2.62% |
| 2007-01-31 | 0 | 6.110 | 6.090 | 6.110 | 6.050 | 6.310 | 5,484,000 | 34,009,580 | 6.2016 | 1.704 | 1.698 | 1.704 | 1.687 | 1.759 | 19,667,813 | 1.7292 | 2.17% |
| 2007-01-30 | 0 | 5.980 | 5.900 | 5.990 | 5.940 | 6.110 | 4,284,155 | 25,875,095 | 6.0397 | 1.667 | 1.645 | 1.670 | 1.656 | 1.704 | 15,364,690 | 1.6841 | 0.00% |
| 2007-01-29 | 0 | 5.980 | 5.980 | 6.000 | 5.940 | 6.200 | 12,246,000 | 73,600,133 | 6.0101 | 1.667 | 1.667 | 1.673 | 1.656 | 1.729 | 43,919,045 | 1.6758 | 0.50% |
| 2007-01-26 | 0 | 5.950 | 5.900 | 5.950 | 5.520 | 5.960 | 12,911,000 | 74,455,900 | 5.7669 | 1.659 | 1.645 | 1.659 | 1.539 | 1.662 | 46,304,000 | 1.6080 | -0.17% |
| 2007-01-25 | 0 | 5.960 | 5.920 | 5.960 | 5.900 | 6.340 | 14,870,000 | 90,238,040 | 6.0685 | 1.662 | 1.651 | 1.662 | 1.645 | 1.768 | 53,329,756 | 1.6921 | -5.99% |
| 2007-01-24 | 0 | 6.340 | 6.300 | 6.340 | 6.240 | 6.520 | 5,812,000 | 36,803,360 | 6.3323 | 1.768 | 1.757 | 1.768 | 1.740 | 1.818 | 20,844,152 | 1.7656 | 0.16% |
| 2007-01-23 | 0 | 6.330 | 6.320 | 6.350 | 6.250 | 6.490 | 6,234,000 | 39,593,480 | 6.3512 | 1.765 | 1.762 | 1.771 | 1.743 | 1.810 | 22,357,613 | 1.7709 | 0.00% |
| 2007-01-22 | 0 | 6.330 | 6.330 | 6.360 | 6.180 | 6.370 | 9,593,000 | 60,346,602 | 6.2907 | 1.765 | 1.765 | 1.773 | 1.723 | 1.776 | 34,404,328 | 1.7540 | 3.09% |
| 2007-01-19 | 0 | 6.140 | 6.140 | 6.160 | 6.100 | 6.410 | 15,030,000 | 93,706,660 | 6.2346 | 1.712 | 1.712 | 1.718 | 1.701 | 1.787 | 53,903,580 | 1.7384 | -0.49% |
| 2007-01-18 | 0 | 6.170 | 6.170 | 6.200 | 5.780 | 6.300 | 17,205,000 | 106,654,210 | 6.1990 | 1.720 | 1.720 | 1.729 | 1.612 | 1.757 | 61,703,998 | 1.7285 | 6.75% |
| 2007-01-17 | 0 | 5.780 | 5.780 | 5.790 | 5.520 | 5.790 | 14,109,000 | 80,254,080 | 5.6881 | 1.612 | 1.612 | 1.614 | 1.539 | 1.614 | 50,600,506 | 1.5860 | 5.47% |
| 2007-01-16 | 0 | 5.480 | 5.470 | 5.480 | 5.470 | 5.520 | 6,675,000 | 36,685,137 | 5.4959 | 1.528 | 1.525 | 1.528 | 1.525 | 1.539 | 23,939,215 | 1.5324 | 0.00% |
| 2007-01-15 | 0 | 5.480 | 5.470 | 5.480 | 5.250 | 5.550 | 12,188,000 | 66,589,420 | 5.4635 | 1.528 | 1.525 | 1.528 | 1.464 | 1.548 | 43,711,033 | 1.5234 | 4.38% |
| 2007-01-12 | 0 | 5.250 | 5.250 | 5.270 | 5.120 | 5.280 | 1,488,000 | 7,813,420 | 5.2510 | 1.464 | 1.464 | 1.469 | 1.428 | 1.472 | 5,336,562 | 1.4641 | 1.74% |
| 2007-01-11 | 0 | 5.160 | 5.160 | 5.200 | 5.100 | 5.220 | 2,270,000 | 11,694,260 | 5.1517 | 1.439 | 1.439 | 1.450 | 1.422 | 1.455 | 8,141,126 | 1.4364 | -0.77% |
| 2007-01-10 | 0 | 5.200 | 5.170 | 5.180 | 5.030 | 5.200 | 4,770,000 | 24,396,560 | 5.1146 | 1.450 | 1.442 | 1.444 | 1.403 | 1.450 | 17,107,124 | 1.4261 | 0.97% |
| 2007-01-09 | 0 | 5.150 | 5.120 | 5.150 | 5.050 | 5.250 | 2,236,000 | 11,439,280 | 5.1160 | 1.436 | 1.428 | 1.436 | 1.408 | 1.464 | 8,019,189 | 1.4265 | -0.96% |
| 2007-01-08 | 0 | 5.200 | 5.190 | 5.240 | 5.150 | 5.350 | 2,274,000 | 11,909,940 | 5.2374 | 1.450 | 1.447 | 1.461 | 1.436 | 1.492 | 8,155,472 | 1.4604 | -1.52% |
| 2007-01-05 | 0 | 5.280 | 5.270 | 5.300 | 5.210 | 5.570 | 5,096,000 | 27,470,100 | 5.3905 | 1.472 | 1.469 | 1.478 | 1.453 | 1.553 | 18,276,290 | 1.5030 | -2.22% |
| 2007-01-04 | 0 | 5.400 | 5.300 | 5.450 | 5.220 | 5.700 | 10,837,240 | 60,374,580 | 5.5710 | 1.506 | 1.478 | 1.520 | 1.455 | 1.589 | 38,866,669 | 1.5534 | -1.82% |
| 2007-01-03 | 0 | 5.500 | 5.480 | 5.490 | 5.270 | 5.500 | 10,084,000 | 54,214,100 | 5.3762 | 1.534 | 1.528 | 1.531 | 1.469 | 1.534 | 36,165,250 | 1.4991 | 4.76% |
| 2007-01-02 | 0 | 5.250 | 5.220 | 5.250 | 4.990 | 5.300 | 3,986,000 | 20,729,920 | 5.2007 | 1.464 | 1.455 | 1.464 | 1.391 | 1.478 | 14,295,387 | 1.4501 | 4.17% |
| 2006-12-29 | 0 | 5.040 | 5.030 | 5.050 | 5.000 | 5.090 | 916,000 | 4,615,400 | 5.0386 | 1.405 | 1.403 | 1.408 | 1.394 | 1.419 | 3,285,142 | 1.4049 | 0.40% |
| 2006-12-28 | 0 | 5.020 | 5.000 | 5.050 | 4.970 | 5.100 | 2,142,000 | 10,745,080 | 5.0164 | 1.400 | 1.394 | 1.408 | 1.386 | 1.422 | 7,682,067 | 1.3987 | 0.00% |
| 2006-12-27 | 0 | 5.020 | 5.030 | 5.050 | 4.860 | 5.020 | 4,968,000 | 24,643,480 | 4.9604 | 1.400 | 1.403 | 1.408 | 1.355 | 1.400 | 17,817,231 | 1.3831 | 0.00% |
| 2006-12-22 | 0 | 5.020 | 5.010 | 5.040 | 4.930 | 5.050 | 2,450,000 | 12,282,260 | 5.0132 | 1.400 | 1.397 | 1.405 | 1.375 | 1.408 | 8,786,678 | 1.3978 | -0.40% |
| 2006-12-21 | 0 | 5.040 | 5.000 | 5.040 | 4.930 | 5.150 | 8,234,000 | 41,349,360 | 5.0218 | 1.405 | 1.394 | 1.405 | 1.375 | 1.436 | 29,530,411 | 1.4002 | -1.18% |
| 2006-12-20 | 0 | 5.100 | 5.090 | 5.100 | 5.070 | 5.220 | 5,847,000 | 30,000,260 | 5.1309 | 1.422 | 1.419 | 1.422 | 1.414 | 1.455 | 20,969,676 | 1.4306 | -1.73% |
| 2006-12-19 | 0 | 5.190 | 5.180 | 5.190 | 5.120 | 5.300 | 3,044,000 | 15,867,010 | 5.2126 | 1.447 | 1.444 | 1.447 | 1.428 | 1.478 | 10,916,999 | 1.4534 | 0.00% |
| 2006-12-18 | 0 | 5.190 | 5.180 | 5.190 | 5.170 | 5.330 | 2,272,000 | 11,854,400 | 5.2176 | 1.447 | 1.444 | 1.447 | 1.442 | 1.486 | 8,148,299 | 1.4548 | -1.33% |
| 2006-12-15 | 0 | 5.260 | 5.240 | 5.280 | 5.200 | 5.450 | 5,327,800 | 28,255,514 | 5.3034 | 1.467 | 1.461 | 1.472 | 1.450 | 1.520 | 19,107,618 | 1.4788 | -1.50% |
| 2006-12-14 | 0 | 5.340 | 5.320 | 5.340 | 5.160 | 5.340 | 5,306,000 | 27,887,400 | 5.2558 | 1.489 | 1.483 | 1.489 | 1.439 | 1.489 | 19,029,434 | 1.4655 | 3.89% |
| 2006-12-13 | 0 | 5.140 | 5.100 | 5.140 | 5.000 | 5.190 | 4,120,000 | 20,876,400 | 5.0671 | 1.433 | 1.422 | 1.433 | 1.394 | 1.447 | 14,775,965 | 1.4129 | 0.98% |
| 2006-12-12 | 0 | 5.090 | 5.100 | 5.140 | 5.050 | 5.200 | 1,476,000 | 7,528,980 | 5.1009 | 1.419 | 1.422 | 1.433 | 1.408 | 1.450 | 5,293,525 | 1.4223 | 0.20% |
| 2006-12-11 | 0 | 5.080 | 5.080 | 5.090 | 4.940 | 5.230 | 3,574,000 | 18,018,900 | 5.0417 | 1.416 | 1.416 | 1.419 | 1.377 | 1.458 | 12,817,791 | 1.4058 | -0.59% |
| 2006-12-08 | 0 | 5.110 | 5.110 | 5.130 | 5.070 | 5.300 | 4,914,000 | 25,435,800 | 5.1762 | 1.425 | 1.425 | 1.430 | 1.414 | 1.478 | 17,623,566 | 1.4433 | -3.40% |
| 2006-12-07 | 0 | 5.290 | 5.280 | 5.320 | 5.150 | 5.450 | 8,556,000 | 45,519,476 | 5.3202 | 1.475 | 1.472 | 1.483 | 1.436 | 1.520 | 30,685,232 | 1.4834 | 0.95% |
| 2006-12-06 | 0 | 5.240 | 5.240 | 5.250 | 5.070 | 5.350 | 4,890,000 | 25,567,580 | 5.2285 | 1.461 | 1.461 | 1.464 | 1.414 | 1.492 | 17,537,492 | 1.4579 | 0.19% |
| 2006-12-05 | 0 | 5.230 | 5.210 | 5.240 | 5.140 | 5.300 | 3,082,000 | 16,172,780 | 5.2475 | 1.458 | 1.453 | 1.461 | 1.433 | 1.478 | 11,053,282 | 1.4632 | 1.95% |
| 2006-12-04 | 0 | 5.130 | 5.130 | 5.140 | 5.050 | 5.230 | 5,680,000 | 29,236,200 | 5.1472 | 1.430 | 1.430 | 1.433 | 1.408 | 1.458 | 20,370,747 | 1.4352 | -2.10% |
| 2006-12-01 | 0 | 5.240 | 5.220 | 5.240 | 5.110 | 5.430 | 13,830,000 | 73,325,300 | 5.3019 | 1.461 | 1.455 | 1.461 | 1.425 | 1.514 | 49,599,901 | 1.4783 | 0.00% |
| 2006-11-30 | 0 | 5.240 | 5.240 | 5.250 | 4.900 | 5.270 | 11,984,000 | 61,160,780 | 5.1035 | 1.461 | 1.461 | 1.464 | 1.366 | 1.469 | 42,979,408 | 1.4230 | 8.04% |
| 2006-11-29 | 0 | 4.850 | 4.830 | 4.850 | 4.800 | 5.080 | 15,726,000 | 77,974,580 | 4.9583 | 1.352 | 1.347 | 1.352 | 1.338 | 1.416 | 56,399,714 | 1.3825 | 4.30% |
| 2006-11-28 | 0 | 4.650 | 4.600 | 4.690 | 4.640 | 4.930 | 9,208,000 | 44,054,100 | 4.7843 | 1.297 | 1.283 | 1.308 | 1.294 | 1.375 | 33,023,564 | 1.3340 | -6.25% |
| 2006-11-27 | 0 | 4.960 | 4.920 | 4.960 | 4.900 | 5.050 | 8,130,000 | 40,314,120 | 4.9587 | 1.383 | 1.372 | 1.383 | 1.366 | 1.408 | 29,157,426 | 1.3826 | 1.22% |
| 2006-11-24 | 0 | 4.900 | 4.880 | 4.890 | 4.710 | 5.000 | 16,778,500 | 82,026,587 | 4.8888 | 1.366 | 1.361 | 1.363 | 1.313 | 1.394 | 60,174,399 | 1.3631 | 3.59% |
| 2006-11-23 | 0 | 4.730 | 4.720 | 4.740 | 4.670 | 4.830 | 13,918,000 | 65,939,680 | 4.7377 | 1.319 | 1.316 | 1.322 | 1.302 | 1.347 | 49,915,504 | 1.3210 | 1.94% |
| 2006-11-22 | 0 | 4.640 | 4.630 | 4.640 | 4.390 | 4.670 | 10,056,000 | 45,976,900 | 4.5721 | 1.294 | 1.291 | 1.294 | 1.224 | 1.302 | 36,064,830 | 1.2748 | 4.98% |
| 2006-11-21 | 0 | 4.420 | 4.400 | 4.420 | 4.390 | 4.600 | 5,220,000 | 23,050,360 | 4.4158 | 1.232 | 1.227 | 1.232 | 1.224 | 1.283 | 18,721,004 | 1.2313 | -1.78% |
| 2006-11-20 | 0 | 4.500 | 4.490 | 4.530 | 4.430 | 4.650 | 12,594,200 | 57,050,800 | 4.5299 | 1.255 | 1.252 | 1.263 | 1.235 | 1.297 | 45,167,829 | 1.2631 | -0.66% |
| 2006-11-17 | 0 | 4.530 | 4.530 | 4.540 | 4.270 | 4.530 | 10,684,000 | 47,751,980 | 4.4695 | 1.263 | 1.263 | 1.266 | 1.191 | 1.263 | 38,317,089 | 1.2462 | 5.59% |
| 2006-11-16 | 0 | 4.290 | 4.290 | 4.300 | 4.280 | 4.480 | 4,010,000 | 17,368,440 | 4.3313 | 1.196 | 1.196 | 1.199 | 1.193 | 1.249 | 14,381,461 | 1.2077 | -2.94% |
| 2006-11-15 | 0 | 4.420 | 4.400 | 4.420 | 4.370 | 4.580 | 5,632,000 | 25,242,520 | 4.4820 | 1.232 | 1.227 | 1.232 | 1.218 | 1.277 | 20,198,600 | 1.2497 | -1.34% |
| 2006-11-14 | 0 | 4.480 | 4.470 | 4.480 | 4.380 | 4.540 | 9,028,010 | 40,229,105 | 4.4560 | 1.249 | 1.246 | 1.249 | 1.221 | 1.266 | 32,378,048 | 1.2425 | 2.99% |
| 2006-11-13 | 0 | 4.350 | 4.330 | 4.340 | 4.160 | 4.400 | 11,014,000 | 47,183,880 | 4.2840 | 1.213 | 1.207 | 1.210 | 1.160 | 1.227 | 39,500,601 | 1.1945 | -0.23% |
| 2006-11-10 | 0 | 4.360 | 4.360 | 4.370 | 4.350 | 4.650 | 33,456,000 | 148,394,976 | 4.4355 | 1.216 | 1.216 | 1.218 | 1.213 | 1.297 | 119,986,572 | 1.2368 | -7.23% |
| 2006-11-09 | 0 | 4.700 | 4.690 | 4.700 | 4.660 | 4.760 | 6,260,000 | 29,573,300 | 4.7242 | 1.311 | 1.308 | 1.311 | 1.299 | 1.327 | 22,450,859 | 1.3172 | 1.08% |
| 2006-11-08 | 0 | 4.650 | 4.630 | 4.650 | 4.620 | 4.790 | 15,324,000 | 72,202,748 | 4.7117 | 1.297 | 1.291 | 1.297 | 1.288 | 1.336 | 54,957,981 | 1.3138 | -0.64% |
| 2006-11-07 | 0 | 4.680 | 4.610 | 4.630 | 4.490 | 4.810 | 17,852,000 | 83,688,480 | 4.6879 | 1.305 | 1.285 | 1.291 | 1.252 | 1.341 | 64,024,399 | 1.3071 | 3.54% |
| 2006-11-06 | 0 | 4.520 | 4.500 | 4.520 | 4.470 | 4.570 | 9,686,000 | 43,750,710 | 4.5169 | 1.260 | 1.255 | 1.260 | 1.246 | 1.274 | 34,737,863 | 1.2595 | -1.09% |
| 2006-11-03 | 0 | 4.570 | 4.580 | 4.590 | 4.560 | 4.730 | 7,486,000 | 34,406,260 | 4.5961 | 1.274 | 1.277 | 1.280 | 1.271 | 1.319 | 26,847,784 | 1.2815 | -3.38% |
| 2006-11-02 | 0 | 4.730 | 4.730 | 4.740 | 4.470 | 4.760 | 23,346,000 | 108,203,904 | 4.6348 | 1.319 | 1.319 | 1.322 | 1.246 | 1.327 | 83,728,076 | 1.2923 | 4.65% |
| 2006-11-01 | 0 | 4.520 | 4.500 | 4.520 | 4.330 | 4.630 | 15,102,000 | 68,479,040 | 4.5344 | 1.260 | 1.255 | 1.260 | 1.207 | 1.291 | 54,161,801 | 1.2643 | 4.39% |
| 2006-10-31 | 0 | 4.330 | 4.330 | 4.340 | 4.240 | 4.370 | 9,290,000 | 40,031,380 | 4.3091 | 1.207 | 1.207 | 1.210 | 1.182 | 1.218 | 33,317,649 | 1.2015 | -0.92% |
| 2006-10-27 | 0 | 4.370 | 4.360 | 4.380 | 4.300 | 4.460 | 7,699,700 | 33,714,792 | 4.3787 | 1.218 | 1.216 | 1.221 | 1.199 | 1.244 | 27,614,198 | 1.2209 | -2.24% |
| 2006-10-26 | 0 | 4.470 | 4.440 | 4.460 | 4.290 | 4.490 | 7,248,000 | 32,108,080 | 4.4299 | 1.246 | 1.238 | 1.244 | 1.196 | 1.252 | 25,994,221 | 1.2352 | 1.13% |
| 2006-10-25 | 0 | 4.420 | 4.410 | 4.420 | 4.270 | 4.440 | 9,154,000 | 39,887,460 | 4.3574 | 1.232 | 1.230 | 1.232 | 1.191 | 1.238 | 32,829,898 | 1.2150 | 4.00% |
| 2006-10-24 | 0 | 4.250 | 4.240 | 4.250 | 4.210 | 4.500 | 9,700,000 | 41,654,154 | 4.2942 | 1.185 | 1.182 | 1.185 | 1.174 | 1.255 | 34,788,072 | 1.1974 | -3.41% |
| 2006-10-23 | 0 | 4.400 | 4.390 | 4.400 | 4.370 | 4.550 | 10,264,000 | 45,846,280 | 4.4667 | 1.227 | 1.224 | 1.227 | 1.218 | 1.269 | 36,810,801 | 1.2455 | -2.00% |
| 2006-10-20 | 0 | 4.490 | 4.470 | 4.490 | 4.400 | 4.580 | 19,676,000 | 88,764,403 | 4.5113 | 1.252 | 1.246 | 1.252 | 1.227 | 1.277 | 70,565,991 | 1.2579 | 0.90% |
| 2006-10-19 | 0 | 4.450 | 4.430 | 4.450 | 4.180 | 4.520 | 22,282,000 | 97,559,540 | 4.3784 | 1.241 | 1.235 | 1.241 | 1.166 | 1.260 | 79,912,147 | 1.2208 | 6.71% |
| 2006-10-18 | 0 | 4.170 | 4.170 | 4.190 | 4.060 | 4.230 | 13,268,000 | 55,054,780 | 4.1494 | 1.163 | 1.163 | 1.168 | 1.132 | 1.179 | 47,584,345 | 1.1570 | 3.73% |
| 2006-10-17 | 0 | 4.020 | 4.010 | 4.030 | 3.910 | 4.120 | 7,842,000 | 31,618,060 | 4.0319 | 1.121 | 1.118 | 1.124 | 1.090 | 1.149 | 28,124,543 | 1.1242 | 2.03% |
| 2006-10-16 | 0 | 3.940 | 3.920 | 3.950 | 3.920 | 4.070 | 4,040,000 | 16,130,760 | 3.9928 | 1.099 | 1.093 | 1.101 | 1.093 | 1.135 | 14,489,053 | 1.1133 | 0.25% |
| 2006-10-13 | 0 | 3.930 | 3.930 | 3.950 | 3.900 | 4.120 | 13,138,000 | 52,687,200 | 4.0103 | 1.096 | 1.096 | 1.101 | 1.087 | 1.149 | 47,118,113 | 1.1182 | -2.72% |
| 2006-10-12 | 0 | 4.040 | 4.040 | 4.050 | 3.900 | 4.120 | 45,024,000 | 179,954,440 | 3.9969 | 1.126 | 1.126 | 1.129 | 1.087 | 1.149 | 161,474,038 | 1.1144 | 9.19% |
| 2006-10-11 | 0 | 3.700 | 3.700 | 3.710 | 3.480 | 3.730 | 14,754,000 | 54,017,239 | 3.6612 | 1.032 | 1.032 | 1.034 | 0.970 | 1.040 | 52,913,734 | 1.0209 | 6.63% |
| 2006-10-10 | 0 | 3.470 | 3.460 | 3.480 | 3.440 | 3.530 | 6,472,000 | 22,456,044 | 3.4697 | 0.968 | 0.965 | 0.970 | 0.959 | 0.984 | 23,211,176 | 0.9675 | 0.00% |
| 2006-10-09 | 0 | 3.470 | 3.460 | 3.470 | 3.410 | 3.530 | 17,476,000 | 60,758,306 | 3.4767 | 0.968 | 0.965 | 0.968 | 0.951 | 0.984 | 62,675,912 | 0.9694 | -3.88% |
| 2006-10-06 | 0 | 3.610 | 3.600 | 3.610 | 3.450 | 3.640 | 15,324,000 | 54,714,500 | 3.5705 | 1.007 | 1.004 | 1.007 | 0.962 | 1.015 | 54,957,981 | 0.9956 | -0.82% |
| 2006-10-05 | 0 | 3.640 | 3.630 | 3.640 | 3.620 | 3.680 | 11,580,000 | 42,174,720 | 3.6420 | 1.015 | 1.012 | 1.015 | 1.009 | 1.026 | 41,530,503 | 1.0155 | -0.55% |
| 2006-10-04 | 0 | 3.660 | 3.660 | 3.670 | 3.620 | 3.730 | 3,945,000 | 14,463,460 | 3.6663 | 1.021 | 1.021 | 1.023 | 1.009 | 1.040 | 14,148,345 | 1.0223 | -1.61% |
| 2006-10-03 | 0 | 3.720 | 3.710 | 3.720 | 3.700 | 3.770 | 2,077,000 | 7,739,840 | 3.7265 | 1.037 | 1.034 | 1.037 | 1.032 | 1.051 | 7,448,951 | 1.0391 | -0.80% |
| 2006-09-29 | 0 | 3.750 | 3.780 | 3.790 | 3.680 | 3.810 | 5,870,000 | 22,052,472 | 3.7568 | 1.046 | 1.054 | 1.057 | 1.026 | 1.062 | 21,052,163 | 1.0475 | -1.06% |
| 2006-09-28 | 0 | 3.790 | 3.790 | 3.800 | 3.700 | 3.840 | 25,376,000 | 96,312,140 | 3.7954 | 1.057 | 1.057 | 1.060 | 1.032 | 1.071 | 91,008,466 | 1.0583 | 2.71% |
| 2006-09-27 | 0 | 3.690 | 3.680 | 3.700 | 3.640 | 3.710 | 10,748,000 | 39,610,500 | 3.6854 | 1.029 | 1.026 | 1.032 | 1.015 | 1.034 | 38,546,619 | 1.0276 | 1.37% |
| 2006-09-26 | 0 | 3.640 | 3.620 | 3.670 | 3.500 | 3.720 | 18,665,000 | 68,405,860 | 3.6649 | 1.015 | 1.009 | 1.023 | 0.976 | 1.037 | 66,940,141 | 1.0219 | -1.62% |
| 2006-09-25 | 0 | 3.700 | 3.700 | 3.710 | 3.680 | 3.740 | 7,714,000 | 28,555,240 | 3.7017 | 1.032 | 1.032 | 1.034 | 1.026 | 1.043 | 27,665,483 | 1.0322 | -0.54% |
| 2006-09-22 | 0 | 3.720 | 3.710 | 3.730 | 3.610 | 3.750 | 14,724,000 | 54,648,420 | 3.7115 | 1.037 | 1.034 | 1.040 | 1.007 | 1.046 | 52,806,142 | 1.0349 | 2.48% |
| 2006-09-21 | 0 | 3.630 | 3.630 | 3.640 | 3.610 | 3.720 | 11,392,000 | 41,803,520 | 3.6696 | 1.012 | 1.012 | 1.015 | 1.007 | 1.037 | 40,856,260 | 1.0232 | -1.63% |
| 2006-09-20 | 0 | 3.690 | 3.680 | 3.690 | 3.560 | 3.700 | 17,346,000 | 63,313,140 | 3.6500 | 1.029 | 1.026 | 1.029 | 0.993 | 1.032 | 62,209,681 | 1.0177 | 2.79% |
| 2006-09-19 | 0 | 3.590 | 3.590 | 3.600 | 3.500 | 3.610 | 13,582,000 | 48,698,440 | 3.5855 | 1.001 | 1.001 | 1.004 | 0.976 | 1.007 | 48,710,474 | 0.9998 | 2.57% |
| 2006-09-18 | 0 | 3.500 | 3.500 | 3.510 | 3.460 | 3.550 | 8,402,000 | 29,402,560 | 3.4995 | 0.976 | 0.976 | 0.979 | 0.965 | 0.990 | 30,132,926 | 0.9758 | -1.13% |
| 2006-09-15 | 0 | 3.540 | 3.540 | 3.550 | 3.380 | 3.580 | 18,350,000 | 64,286,400 | 3.5033 | 0.987 | 0.987 | 0.990 | 0.942 | 0.998 | 65,810,425 | 0.9768 | 2.61% |
| 2006-09-14 | 0 | 3.450 | 3.450 | 3.460 | 3.370 | 3.460 | 13,999,663 | 48,103,507 | 3.4360 | 0.962 | 0.962 | 0.965 | 0.940 | 0.965 | 50,208,380 | 0.9581 | 2.37% |
| 2006-09-13 | 0 | 3.370 | 3.370 | 3.380 | 3.310 | 3.380 | 7,388,000 | 24,765,052 | 3.3521 | 0.940 | 0.940 | 0.942 | 0.923 | 0.942 | 26,496,317 | 0.9347 | 3.37% |
| 2006-09-12 | 0 | 3.260 | 3.260 | 3.270 | 3.230 | 3.320 | 11,195,100 | 36,495,593 | 3.2600 | 0.909 | 0.909 | 0.912 | 0.901 | 0.926 | 40,150,098 | 0.9090 | -1.81% |
| 2006-09-11 | 0 | 3.320 | 3.300 | 3.320 | 3.210 | 3.410 | 9,632,000 | 32,084,720 | 3.3311 | 0.926 | 0.920 | 0.926 | 0.895 | 0.951 | 34,544,197 | 0.9288 | -2.35% |
| 2006-09-08 | 0 | 3.400 | 3.400 | 3.410 | 3.370 | 3.470 | 20,557,010 | 70,068,249 | 3.4085 | 0.948 | 0.948 | 0.951 | 0.940 | 0.968 | 73,725,644 | 0.9504 | 0.89% |
| 2006-09-07 | 0 | 3.370 | 3.370 | 3.380 | 3.150 | 3.400 | 40,614,000 | 135,365,940 | 3.3330 | 0.940 | 0.940 | 0.942 | 0.878 | 0.948 | 145,658,017 | 0.9293 | 9.42% |
| 2006-09-06 | 0 | 3.080 | 3.080 | 3.100 | 3.030 | 3.130 | 4,586,756 | 14,076,101 | 3.0689 | 0.859 | 0.859 | 0.864 | 0.845 | 0.873 | 16,449,938 | 0.8557 | -0.65% |
| 2006-09-05 | 0 | 3.100 | 3.090 | 3.100 | 3.050 | 3.170 | 6,195,000 | 19,241,130 | 3.1059 | 0.864 | 0.862 | 0.864 | 0.850 | 0.884 | 22,217,743 | 0.8660 | -2.52% |
| 2006-09-04 | 0 | 3.180 | 3.180 | 3.190 | 3.090 | 3.200 | 15,760,000 | 49,742,362 | 3.1562 | 0.887 | 0.887 | 0.889 | 0.862 | 0.892 | 56,521,651 | 0.8801 | 2.91% |
| 2006-09-01 | 0 | 3.090 | 3.090 | 3.100 | 2.910 | 3.100 | 20,468,000 | 62,256,334 | 3.0416 | 0.862 | 0.862 | 0.864 | 0.811 | 0.864 | 73,406,419 | 0.8481 | 4.75% |
| 2006-08-31 | 0 | 2.950 | 2.940 | 2.950 | 2.770 | 2.960 | 10,506,000 | 30,265,240 | 2.8808 | 0.823 | 0.820 | 0.823 | 0.772 | 0.825 | 37,678,710 | 0.8032 | 3.51% |
| 2006-08-30 | 0 | 2.850 | 2.850 | 2.860 | 2.690 | 2.860 | 17,698,000 | 49,286,400 | 2.7849 | 0.795 | 0.795 | 0.797 | 0.750 | 0.797 | 63,472,093 | 0.7765 | 3.64% |
| 2006-08-29 | 0 | 2.750 | 2.740 | 2.760 | 2.500 | 2.770 | 23,010,000 | 61,184,640 | 2.6590 | 0.767 | 0.764 | 0.770 | 0.697 | 0.772 | 82,523,046 | 0.7414 | 0.36% |
| 2006-08-28 | 0 | 2.740 | 2.740 | 2.750 | 2.720 | 2.750 | 594,000 | 1,627,020 | 2.7391 | 0.764 | 0.764 | 0.767 | 0.758 | 0.767 | 2,130,321 | 0.7637 | 0.37% |
| 2006-08-25 | 0 | 2.730 | 2.730 | 2.740 | 2.720 | 2.770 | 2,470,000 | 6,753,220 | 2.7341 | 0.761 | 0.761 | 0.764 | 0.758 | 0.772 | 8,858,406 | 0.7624 | -1.44% |
| 2006-08-24 | 0 | 2.770 | 2.760 | 2.770 | 2.750 | 2.800 | 2,334,000 | 6,485,900 | 2.7789 | 0.772 | 0.770 | 0.772 | 0.767 | 0.781 | 8,370,656 | 0.7748 | -1.07% |
| 2006-08-23 | 0 | 2.800 | 2.800 | 2.810 | 2.760 | 2.810 | 4,172,000 | 11,670,880 | 2.7974 | 0.781 | 0.781 | 0.784 | 0.770 | 0.784 | 14,962,457 | 0.7800 | 0.00% |
| 2006-08-22 | 0 | 2.800 | 2.790 | 2.810 | 2.730 | 2.800 | 2,474,000 | 6,870,460 | 2.7771 | 0.781 | 0.778 | 0.784 | 0.761 | 0.781 | 8,872,752 | 0.7743 | 2.19% |
| 2006-08-21 | 0 | 2.740 | 2.720 | 2.740 | 2.700 | 2.780 | 1,912,000 | 5,215,220 | 2.7276 | 0.764 | 0.758 | 0.764 | 0.753 | 0.775 | 6,857,195 | 0.7605 | -2.49% |
| 2006-08-18 | 0 | 2.810 | 2.800 | 2.810 | 2.780 | 2.830 | 4,622,000 | 12,967,520 | 2.8056 | 0.784 | 0.781 | 0.784 | 0.775 | 0.789 | 16,576,337 | 0.7823 | 0.36% |
| 2006-08-17 | 0 | 2.800 | 2.780 | 2.800 | 2.750 | 2.820 | 4,276,000 | 11,909,520 | 2.7852 | 0.781 | 0.775 | 0.781 | 0.767 | 0.786 | 15,335,443 | 0.7766 | 0.36% |
| 2006-08-16 | 0 | 2.790 | 2.780 | 2.790 | 2.720 | 2.790 | 4,280,000 | 11,761,380 | 2.7480 | 0.778 | 0.775 | 0.778 | 0.758 | 0.778 | 15,349,789 | 0.7662 | 3.33% |
| 2006-08-15 | 0 | 2.700 | 2.700 | 2.710 | 2.660 | 2.700 | 1,830,000 | 4,909,860 | 2.6830 | 0.753 | 0.753 | 0.756 | 0.742 | 0.753 | 6,563,111 | 0.7481 | 0.00% |
| 2006-08-14 | 0 | 2.700 | 2.700 | 2.710 | 2.680 | 2.740 | 2,468,000 | 6,678,700 | 2.7061 | 0.753 | 0.753 | 0.756 | 0.747 | 0.764 | 8,851,233 | 0.7546 | -1.46% |
| 2006-08-11 | 0 | 2.740 | 2.710 | 2.740 | 2.720 | 2.780 | 4,304,000 | 11,803,160 | 2.7424 | 0.764 | 0.756 | 0.764 | 0.758 | 0.775 | 15,435,862 | 0.7647 | -0.72% |
| 2006-08-10 | 0 | 2.760 | 2.760 | 2.770 | 2.760 | 2.830 | 5,744,000 | 16,037,300 | 2.7920 | 0.770 | 0.770 | 0.772 | 0.770 | 0.789 | 20,600,277 | 0.7785 | -1.08% |
| 2006-08-09 | 0 | 2.790 | 2.770 | 2.790 | 2.760 | 2.800 | 1,716,000 | 4,778,800 | 2.7848 | 0.778 | 0.772 | 0.778 | 0.770 | 0.781 | 6,154,261 | 0.7765 | -0.36% |
| 2006-08-08 | 0 | 2.800 | 2.790 | 2.800 | 2.770 | 2.820 | 2,960,000 | 8,258,760 | 2.7901 | 0.781 | 0.778 | 0.781 | 0.772 | 0.786 | 10,615,742 | 0.7780 | 0.00% |
| 2006-08-07 | 0 | 2.800 | 2.790 | 2.800 | 2.770 | 2.810 | 6,378,000 | 17,779,040 | 2.7876 | 0.781 | 0.778 | 0.781 | 0.772 | 0.784 | 22,874,054 | 0.7773 | 2.19% |
| 2006-08-04 | 0 | 2.740 | 2.740 | 2.760 | 2.720 | 2.770 | 4,518,000 | 12,397,200 | 2.7440 | 0.764 | 0.764 | 0.770 | 0.758 | 0.772 | 16,203,352 | 0.7651 | 0.00% |
| 2006-08-03 | 0 | 2.740 | 2.720 | 2.740 | 2.650 | 2.740 | 4,396,000 | 11,903,180 | 2.7077 | 0.764 | 0.758 | 0.764 | 0.739 | 0.764 | 15,765,811 | 0.7550 | 2.62% |
| 2006-08-02 | 0 | 2.670 | 2.670 | 2.680 | 2.620 | 2.680 | 2,740,000 | 7,302,860 | 2.6653 | 0.744 | 0.744 | 0.747 | 0.731 | 0.747 | 9,826,734 | 0.7432 | 1.91% |
| 2006-08-01 | 0 | 2.620 | 2.610 | 2.640 | 2.610 | 2.670 | 2,322,000 | 6,118,420 | 2.6350 | 0.731 | 0.728 | 0.736 | 0.728 | 0.744 | 8,327,619 | 0.7347 | -1.13% |
| 2006-07-31 | 0 | 2.650 | 2.650 | 2.660 | 2.610 | 2.650 | 2,158,000 | 5,678,920 | 2.6316 | 0.739 | 0.739 | 0.742 | 0.728 | 0.739 | 7,739,449 | 0.7338 | 1.53% |
| 2006-07-28 | 0 | 2.610 | 2.600 | 2.610 | 2.570 | 2.700 | 4,290,300 | 11,311,050 | 2.6364 | 0.728 | 0.725 | 0.728 | 0.717 | 0.753 | 15,386,729 | 0.7351 | -1.14% |
| 2006-07-27 | 0 | 2.640 | 2.640 | 2.650 | 2.620 | 2.660 | 3,702,000 | 9,760,140 | 2.6365 | 0.736 | 0.736 | 0.739 | 0.731 | 0.742 | 13,276,850 | 0.7351 | 0.38% |
| 2006-07-26 | 0 | 2.630 | 2.620 | 2.640 | 2.600 | 2.690 | 5,386,000 | 14,147,200 | 2.6267 | 0.733 | 0.731 | 0.736 | 0.725 | 0.750 | 19,316,346 | 0.7324 | -1.13% |
| 2006-07-25 | 0 | 2.660 | 2.660 | 2.680 | 2.650 | 2.750 | 5,906,000 | 15,909,140 | 2.6937 | 0.742 | 0.742 | 0.747 | 0.739 | 0.767 | 21,181,274 | 0.7511 | -1.85% |
| 2006-07-24 | 0 | 2.710 | 2.700 | 2.710 | 2.700 | 2.750 | 1,958,000 | 5,302,220 | 2.7080 | 0.756 | 0.753 | 0.756 | 0.753 | 0.767 | 7,022,170 | 0.7551 | -1.45% |
| 2006-07-21 | 0 | 2.750 | 2.750 | 2.775 | 2.725 | 2.775 | 1,556,000 | 4,282,400 | 2.7522 | 0.767 | 0.767 | 0.774 | 0.760 | 0.774 | 5,580,437 | 0.7674 | -0.90% |
| 2006-07-20 | 0 | 2.775 | 2.750 | 2.775 | 2.700 | 2.850 | 14,938,000 | 41,880,350 | 2.8036 | 0.774 | 0.767 | 0.774 | 0.753 | 0.795 | 53,573,631 | 0.7817 | 5.71% |
| 2006-07-19 | 0 | 2.625 | 2.600 | 2.625 | 2.600 | 2.775 | 5,115,400 | 13,745,173 | 2.6870 | 0.732 | 0.725 | 0.732 | 0.725 | 0.774 | 18,345,866 | 0.7492 | -3.67% |
| 2006-07-18 | 0 | 2.725 | 2.725 | 2.750 | 2.725 | 2.800 | 2,574,000 | 7,109,550 | 2.7621 | 0.760 | 0.760 | 0.767 | 0.760 | 0.781 | 9,231,392 | 0.7701 | -1.80% |
| 2006-07-17 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.825 | 4,590,000 | 12,771,900 | 2.7825 | 0.774 | 0.767 | 0.774 | 0.767 | 0.788 | 16,461,572 | 0.7759 | -2.63% |
| 2006-07-14 | 0 | 2.850 | 2.850 | 2.875 | 2.700 | 2.925 | 14,057,000 | 39,657,750 | 2.8212 | 0.795 | 0.795 | 0.802 | 0.753 | 0.816 | 50,414,014 | 0.7866 | 2.70% |
| 2006-07-13 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.875 | 8,558,000 | 24,117,200 | 2.8181 | 0.774 | 0.774 | 0.781 | 0.774 | 0.802 | 30,692,404 | 0.7858 | -3.48% |
| 2006-07-12 | 0 | 2.875 | 2.850 | 2.875 | 2.725 | 2.875 | 17,924,000 | 50,412,550 | 2.8126 | 0.802 | 0.795 | 0.802 | 0.760 | 0.802 | 64,282,619 | 0.7842 | 7.48% |
| 2006-07-11 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.800 | 5,100,000 | 13,861,816 | 2.7180 | 0.746 | 0.746 | 0.753 | 0.746 | 0.781 | 18,290,636 | 0.7579 | -3.60% |
| 2006-07-10 | 0 | 2.775 | 2.750 | 2.775 | 2.700 | 2.800 | 7,474,000 | 20,576,550 | 2.7531 | 0.774 | 0.767 | 0.774 | 0.753 | 0.781 | 26,804,748 | 0.7676 | 0.00% |
| 2006-07-07 | 0 | 2.775 | 2.750 | 2.800 | 2.750 | 2.850 | 18,048,000 | 50,510,500 | 2.7987 | 0.774 | 0.767 | 0.781 | 0.767 | 0.795 | 64,727,333 | 0.7804 | 0.00% |
| 2006-07-06 | 0 | 2.775 | 2.750 | 2.775 | 2.500 | 2.775 | 18,318,000 | 49,225,000 | 2.6872 | 0.774 | 0.767 | 0.774 | 0.697 | 0.774 | 65,695,661 | 0.7493 | 7.77% |
| 2006-07-05 | 0 | 2.575 | 2.550 | 2.575 | 2.550 | 2.625 | 2,934,000 | 7,585,250 | 2.5853 | 0.718 | 0.711 | 0.718 | 0.711 | 0.732 | 10,522,495 | 0.7209 | -2.83% |
| 2006-07-04 | 0 | 2.650 | 2.625 | 2.650 | 2.600 | 2.650 | 7,316,000 | 19,235,650 | 2.6293 | 0.739 | 0.732 | 0.739 | 0.725 | 0.739 | 26,238,097 | 0.7331 | 2.91% |
| 2006-07-03 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.625 | 7,312,000 | 18,991,500 | 2.5973 | 0.718 | 0.718 | 0.725 | 0.711 | 0.732 | 26,223,751 | 0.7242 | 0.00% |
| 2006-06-30 | 0 | 2.575 | 2.550 | 2.575 | 2.475 | 2.575 | 10,882,000 | 27,516,300 | 2.5286 | 0.718 | 0.711 | 0.718 | 0.690 | 0.718 | 39,027,196 | 0.7051 | 6.19% |
| 2006-06-29 | 0 | 2.425 | 2.450 | 2.475 | 2.350 | 2.500 | 12,268,000 | 29,753,900 | 2.4253 | 0.676 | 0.683 | 0.690 | 0.655 | 0.697 | 43,997,945 | 0.6763 | 2.11% |
| 2006-06-28 | 0 | 2.375 | 2.375 | 2.400 | 2.275 | 2.400 | 5,732,000 | 13,448,900 | 2.3463 | 0.662 | 0.662 | 0.669 | 0.634 | 0.669 | 20,557,240 | 0.6542 | 1.06% |
| 2006-06-27 | 0 | 2.350 | 2.325 | 2.350 | 2.325 | 2.375 | 11,790,000 | 27,594,850 | 2.3405 | 0.655 | 0.648 | 0.655 | 0.648 | 0.662 | 42,283,647 | 0.6526 | 2.17% |
| 2006-06-26 | 0 | 2.300 | 2.275 | 2.300 | 2.150 | 2.300 | 16,094,000 | 35,764,250 | 2.2222 | 0.641 | 0.634 | 0.641 | 0.599 | 0.641 | 57,719,509 | 0.6196 | 2.22% |
| 2006-06-23 | 0 | 2.250 | 2.225 | 2.275 | 2.175 | 2.350 | 15,818,000 | 35,463,800 | 2.2420 | 0.627 | 0.620 | 0.634 | 0.606 | 0.655 | 56,729,663 | 0.6251 | -4.26% |
| 2006-06-22 | 0 | 2.350 | 2.350 | 2.375 | 2.325 | 2.450 | 9,002,000 | 21,379,350 | 2.3750 | 0.655 | 0.655 | 0.662 | 0.648 | 0.683 | 32,284,766 | 0.6622 | -2.08% |
| 2006-06-21 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.425 | 2,388,000 | 5,717,050 | 2.3941 | 0.669 | 0.662 | 0.669 | 0.662 | 0.676 | 8,564,321 | 0.6675 | 0.00% |
| 2006-06-20 | 0 | 2.400 | 2.400 | 2.425 | 2.375 | 2.450 | 5,932,000 | 14,235,800 | 2.3998 | 0.669 | 0.669 | 0.676 | 0.662 | 0.683 | 21,274,520 | 0.6691 | -2.04% |
| 2006-06-19 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.550 | 3,362,000 | 8,269,950 | 2.4598 | 0.683 | 0.676 | 0.683 | 0.676 | 0.711 | 12,057,474 | 0.6859 | -3.92% |
| 2006-06-16 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.600 | 4,578,000 | 11,739,200 | 2.5643 | 0.711 | 0.704 | 0.711 | 0.704 | 0.725 | 16,418,536 | 0.7150 | 2.00% |
| 2006-06-15 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.550 | 1,806,000 | 4,522,150 | 2.5040 | 0.697 | 0.690 | 0.697 | 0.690 | 0.711 | 6,477,037 | 0.6982 | 2.04% |
| 2006-06-14 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.550 | 3,260,000 | 8,116,550 | 2.4897 | 0.683 | 0.683 | 0.697 | 0.683 | 0.711 | 11,691,661 | 0.6942 | -2.97% |
| 2006-06-13 | 0 | 2.525 | 2.550 | 2.600 | 2.500 | 2.600 | 6,300,000 | 16,066,050 | 2.5502 | 0.704 | 0.711 | 0.725 | 0.697 | 0.725 | 22,594,315 | 0.7111 | -2.88% |
| 2006-06-12 | 0 | 2.600 | 2.600 | 2.625 | 2.550 | 2.650 | 2,286,000 | 5,950,368 | 2.6030 | 0.725 | 0.725 | 0.732 | 0.711 | 0.739 | 8,198,509 | 0.7258 | -0.95% |
| 2006-06-09 | 0 | 2.625 | 2.600 | 2.625 | 2.525 | 2.675 | 9,592,000 | 24,910,100 | 2.5970 | 0.732 | 0.725 | 0.732 | 0.704 | 0.746 | 34,400,741 | 0.7241 | -2.78% |
| 2006-06-08 | 0 | 2.700 | 2.675 | 2.700 | 2.550 | 2.725 | 10,868,000 | 28,651,800 | 2.6363 | 0.753 | 0.746 | 0.753 | 0.711 | 0.760 | 38,976,987 | 0.7351 | -2.70% |
| 2006-06-07 | 0 | 2.775 | 2.750 | 2.775 | 2.725 | 2.825 | 10,426,000 | 28,889,450 | 2.7709 | 0.774 | 0.767 | 0.774 | 0.760 | 0.788 | 37,391,798 | 0.7726 | 0.91% |
| 2006-06-06 | 0 | 2.750 | 2.725 | 2.750 | 2.600 | 2.800 | 13,272,000 | 36,284,900 | 2.7339 | 0.767 | 0.760 | 0.767 | 0.725 | 0.781 | 47,598,690 | 0.7623 | 2.80% |
| 2006-06-05 | 0 | 2.675 | 2.650 | 2.675 | 2.525 | 2.700 | 11,224,000 | 29,626,650 | 2.6396 | 0.746 | 0.739 | 0.746 | 0.704 | 0.753 | 40,253,745 | 0.7360 | 7.00% |
| 2006-06-02 | 0 | 2.500 | 2.500 | 2.525 | 2.450 | 2.550 | 8,242,000 | 20,643,750 | 2.5047 | 0.697 | 0.697 | 0.704 | 0.683 | 0.711 | 29,559,102 | 0.6984 | 1.01% |
| 2006-06-01 | 0 | 2.475 | 2.475 | 2.500 | 2.375 | 2.500 | 11,620,000 | 28,523,050 | 2.4547 | 0.690 | 0.690 | 0.697 | 0.662 | 0.697 | 41,673,959 | 0.6844 | -1.98% |
| 2006-05-30 | 0 | 2.525 | 2.500 | 2.525 | 2.400 | 2.525 | 6,616,000 | 16,178,650 | 2.4454 | 0.704 | 0.697 | 0.704 | 0.669 | 0.704 | 23,727,617 | 0.6818 | 4.12% |
| 2006-05-29 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.500 | 3,084,000 | 7,559,150 | 2.4511 | 0.676 | 0.676 | 0.683 | 0.676 | 0.697 | 11,060,455 | 0.6834 | 0.00% |
| 2006-05-26 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.450 | 4,848,000 | 11,785,500 | 2.4310 | 0.676 | 0.676 | 0.683 | 0.669 | 0.683 | 17,386,863 | 0.6778 | 1.04% |
| 2006-05-25 | 0 | 2.400 | 2.400 | 2.425 | 2.400 | 2.475 | 5,108,000 | 12,424,400 | 2.4323 | 0.669 | 0.669 | 0.676 | 0.669 | 0.690 | 18,319,327 | 0.6782 | -4.00% |
| 2006-05-24 | 0 | 2.500 | 2.475 | 2.500 | 2.425 | 2.525 | 12,248,000 | 30,330,650 | 2.4764 | 0.697 | 0.690 | 0.697 | 0.676 | 0.704 | 43,926,217 | 0.6905 | 1.01% |
| 2006-05-23 | 0 | 2.475 | 2.475 | 2.500 | 2.425 | 2.600 | 18,710,000 | 47,522,474 | 2.5400 | 0.690 | 0.690 | 0.697 | 0.676 | 0.725 | 67,101,529 | 0.7082 | -1.00% |
| 2006-05-22 | 0 | 2.500 | 2.500 | 2.525 | 2.475 | 2.950 | 18,074,000 | 48,958,714 | 2.7088 | 0.697 | 0.697 | 0.704 | 0.690 | 0.823 | 64,820,579 | 0.7553 | -13.79% |
| 2006-05-19 | 0 | 2.900 | 2.900 | 2.925 | 2.875 | 2.975 | 10,984,000 | 32,158,050 | 2.9277 | 0.809 | 0.809 | 0.816 | 0.802 | 0.830 | 39,393,009 | 0.8163 | 1.75% |
| 2006-05-18 | 0 | 2.850 | 2.850 | 2.875 | 2.775 | 2.875 | 8,558,000 | 24,268,950 | 2.8358 | 0.795 | 0.795 | 0.802 | 0.774 | 0.802 | 30,692,404 | 0.7907 | -2.14% |
| 2006-05-17 | 0 | 2.950 | 2.950 | 2.975 | 2.875 | 3.000 | 12,537,000 | 36,842,900 | 2.9387 | 0.812 | 0.812 | 0.819 | 0.791 | 0.826 | 45,543,169 | 0.8090 | 0.00% |
| 2006-05-16 | 0 | 2.950 | 2.950 | 2.975 | 2.850 | 3.075 | 18,018,000 | 52,548,200 | 2.9164 | 0.812 | 0.812 | 0.819 | 0.785 | 0.846 | 65,454,002 | 0.8028 | -4.07% |
| 2006-05-15 | 0 | 3.075 | 3.075 | 3.100 | 3.025 | 3.075 | 7,136,000 | 21,790,450 | 3.0536 | 0.846 | 0.846 | 0.853 | 0.833 | 0.846 | 25,922,953 | 0.8406 | -0.81% |
| 2006-05-12 | 0 | 3.100 | 3.100 | 3.125 | 3.025 | 3.175 | 11,118,000 | 34,434,175 | 3.0972 | 0.853 | 0.853 | 0.860 | 0.833 | 0.874 | 40,388,367 | 0.8526 | 0.00% |
| 2006-05-11 | 0 | 3.100 | 3.100 | 3.125 | 3.050 | 3.125 | 8,852,000 | 27,401,650 | 3.0955 | 0.853 | 0.853 | 0.860 | 0.840 | 0.860 | 32,156,667 | 0.8521 | -0.80% |
| 2006-05-10 | 0 | 3.125 | 3.100 | 3.125 | 3.050 | 3.200 | 12,216,000 | 37,933,300 | 3.1052 | 0.860 | 0.853 | 0.860 | 0.840 | 0.881 | 44,377,072 | 0.8548 | -0.79% |
| 2006-05-09 | 0 | 3.150 | 3.125 | 3.150 | 3.125 | 3.225 | 7,882,000 | 24,962,250 | 3.1670 | 0.867 | 0.860 | 0.867 | 0.860 | 0.888 | 28,632,947 | 0.8718 | -1.56% |
| 2006-05-08 | 0 | 3.200 | 3.200 | 3.225 | 3.175 | 3.250 | 11,168,000 | 35,799,325 | 3.2055 | 0.881 | 0.881 | 0.888 | 0.874 | 0.895 | 40,570,002 | 0.8824 | -0.78% |
| 2006-05-04 | 0 | 3.225 | 3.200 | 3.225 | 3.175 | 3.225 | 6,562,000 | 20,985,300 | 3.1980 | 0.888 | 0.881 | 0.888 | 0.874 | 0.888 | 23,837,782 | 0.8803 | 0.00% |
| 2006-05-03 | 0 | 3.225 | 3.200 | 3.225 | 3.175 | 3.250 | 13,010,000 | 41,688,200 | 3.2043 | 0.888 | 0.881 | 0.888 | 0.874 | 0.895 | 47,261,437 | 0.8821 | 1.57% |
| 2006-05-02 | 0 | 3.175 | 3.150 | 3.175 | 3.150 | 3.250 | 9,294,334 | 29,642,885 | 3.1894 | 0.874 | 0.867 | 0.874 | 0.867 | 0.895 | 33,763,534 | 0.8780 | -0.78% |
| 2006-04-28 | 0 | 3.200 | 3.175 | 3.200 | 3.000 | 3.225 | 24,106,000 | 75,424,200 | 3.1289 | 0.881 | 0.874 | 0.881 | 0.826 | 0.888 | 87,569,884 | 0.8613 | -1.54% |
| 2006-04-27 | 0 | 3.250 | 3.225 | 3.250 | 3.125 | 3.300 | 25,196,000 | 81,101,920 | 3.2188 | 0.895 | 0.888 | 0.895 | 0.860 | 0.908 | 91,529,528 | 0.8861 | 2.36% |
| 2006-04-26 | 0 | 3.175 | 3.150 | 3.175 | 3.075 | 3.225 | 27,993,566 | 88,082,441 | 3.1465 | 0.874 | 0.867 | 0.874 | 0.846 | 0.888 | 101,692,248 | 0.8662 | -2.31% |
| 2006-04-25 | 0 | 3.250 | 3.225 | 3.250 | 3.075 | 3.375 | 38,733,900 | 123,331,895 | 3.1841 | 0.895 | 0.888 | 0.895 | 0.846 | 0.929 | 140,708,667 | 0.8765 | -3.70% |
| 2006-04-24 | 0 | 3.375 | 3.350 | 3.375 | 3.300 | 3.575 | 45,996,000 | 157,650,306 | 3.4275 | 0.929 | 0.922 | 0.929 | 0.908 | 0.984 | 167,089,703 | 0.9435 | -4.26% |
| 2006-04-21 | 0 | 3.525 | 3.500 | 3.525 | 3.450 | 3.600 | 26,920,000 | 94,464,000 | 3.5091 | 0.970 | 0.963 | 0.970 | 0.950 | 0.991 | 97,792,304 | 0.9660 | -2.76% |
| 2006-04-20 | 0 | 3.625 | 3.625 | 3.650 | 3.300 | 3.675 | 81,385,000 | 288,914,692 | 3.5500 | 0.998 | 0.998 | 1.005 | 0.908 | 1.012 | 295,647,350 | 0.9772 | 5.84% |
| 2006-04-19 | 0 | 3.425 | 3.425 | 3.450 | 3.400 | 3.625 | 35,768,000 | 124,284,615 | 3.4747 | 0.943 | 0.943 | 0.950 | 0.936 | 0.998 | 129,934,440 | 0.9565 | -4.20% |
| 2006-04-18 | 0 | 3.575 | 3.575 | 3.600 | 3.450 | 3.675 | 49,100,000 | 173,774,492 | 3.5392 | 0.984 | 0.984 | 0.991 | 0.950 | 1.012 | 178,365,607 | 0.9743 | -2.72% |
| 2006-04-13 | 0 | 3.675 | 3.650 | 3.675 | 3.625 | 3.700 | 15,943,249 | 58,138,711 | 3.6466 | 1.012 | 1.005 | 1.012 | 0.998 | 1.019 | 57,917,053 | 1.0038 | 1.38% |
| 2006-04-12 | 0 | 3.625 | 3.600 | 3.625 | 3.600 | 3.750 | 28,910,000 | 105,657,350 | 3.6547 | 0.998 | 0.991 | 0.998 | 0.991 | 1.032 | 105,021,379 | 1.0061 | -2.68% |
| 2006-04-11 | 0 | 3.725 | 3.700 | 3.725 | 3.700 | 3.775 | 20,180,000 | 75,334,232 | 3.7331 | 1.025 | 1.019 | 1.025 | 1.019 | 1.039 | 73,307,901 | 1.0276 | 0.68% |
| 2006-04-10 | 0 | 3.700 | 3.700 | 3.725 | 3.675 | 3.775 | 30,969,000 | 115,002,075 | 3.7135 | 1.019 | 1.019 | 1.025 | 1.012 | 1.039 | 112,501,109 | 1.0222 | 0.68% |
| 2006-04-07 | 0 | 3.675 | 3.675 | 3.700 | 3.650 | 3.775 | 30,577,100 | 113,823,015 | 3.7225 | 1.012 | 1.012 | 1.019 | 1.005 | 1.039 | 111,077,454 | 1.0247 | -2.00% |
| 2006-04-06 | 0 | 3.750 | 3.750 | 3.775 | 3.725 | 3.850 | 45,896,000 | 173,000,700 | 3.7694 | 1.032 | 1.032 | 1.039 | 1.025 | 1.060 | 166,726,433 | 1.0376 | -0.66% |
| 2006-04-04 | 0 | 3.775 | 3.750 | 3.775 | 3.750 | 3.950 | 68,848,400 | 265,933,800 | 3.8626 | 1.039 | 1.032 | 1.039 | 1.032 | 1.087 | 250,105,634 | 1.0633 | -1.31% |
| 2006-04-03 | 0 | 3.825 | 3.825 | 3.850 | 3.650 | 3.850 | 70,556,000 | 265,021,275 | 3.7562 | 1.053 | 1.053 | 1.060 | 1.005 | 1.060 | 256,308,834 | 1.0340 | 4.79% |
| 2006-03-31 | 0 | 3.650 | 3.625 | 3.675 | 3.625 | 3.750 | 34,722,000 | 127,007,500 | 3.6578 | 1.005 | 0.998 | 1.012 | 0.998 | 1.032 | 126,134,635 | 1.0069 | -1.35% |
| 2006-03-30 | 0 | 3.700 | 3.700 | 3.725 | 3.675 | 3.800 | 36,839,000 | 137,053,160 | 3.7203 | 1.019 | 1.019 | 1.025 | 1.012 | 1.046 | 133,825,063 | 1.0241 | -1.33% |
| 2006-03-29 | 0 | 3.750 | 3.750 | 3.775 | 3.600 | 3.775 | 70,018,000 | 259,877,184 | 3.7116 | 1.032 | 1.032 | 1.039 | 0.991 | 1.039 | 254,354,441 | 1.0217 | 1.35% |
| 2006-03-28 | 0 | 3.700 | 3.675 | 3.700 | 3.650 | 3.850 | 103,382,000 | 385,932,975 | 3.7331 | 1.019 | 1.012 | 1.019 | 1.005 | 1.060 | 375,555,868 | 1.0276 | -3.27% |
| 2006-03-27 | 0 | 3.825 | 3.825 | 3.850 | 3.650 | 3.850 | 118,696,000 | 444,281,200 | 3.7430 | 1.053 | 1.053 | 1.060 | 1.005 | 1.060 | 431,187,048 | 1.0304 | 5.52% |
| 2006-03-24 | 0 | 3.625 | 3.625 | 3.650 | 3.350 | 3.700 | 274,834,000 | 973,644,954 | 3.5427 | 0.998 | 0.998 | 1.005 | 0.922 | 1.019 | 998,389,677 | 0.9752 | 9.02% |
| 2006-03-23 | 0 | 3.325 | 3.325 | 3.350 | 3.200 | 3.350 | 380,158,000 | 1,246,174,866 | 3.2780 | 0.915 | 0.915 | 0.922 | 0.881 | 0.922 | 1,381,000,250 | 0.9024 |
Webb-site Database - Powered By Linux Group