DYNAM JAPAN HOLDINGS Co., Ltd.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06889 | 2012-08-06 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 0 | 3.450 | 3.450 | 3.510 | 3.330 | 3.450 | 238,000 | 815,786 | 3.4277 | 3.450 | 3.450 | 3.510 | 3.330 | 3.450 | 238,000 | 3.4277 | 2.99% |
| 2026-02-02 | 0 | 3.350 | 3.330 | 3.350 | 3.330 | 3.350 | 322,800 | 1,074,956 | 3.3301 | 3.350 | 3.330 | 3.350 | 3.330 | 3.350 | 322,800 | 3.3301 | 0.60% |
| 2026-01-30 | 0 | 3.330 | 3.330 | 3.360 | 3.310 | 3.390 | 167,400 | 558,998 | 3.3393 | 3.330 | 3.330 | 3.360 | 3.310 | 3.390 | 167,400 | 3.3393 | -1.19% |
| 2026-01-29 | 0 | 3.370 | 3.360 | 3.370 | 3.330 | 3.370 | 104,800 | 352,062 | 3.3594 | 3.370 | 3.360 | 3.370 | 3.330 | 3.370 | 104,800 | 3.3594 | 0.30% |
| 2026-01-28 | 0 | 3.360 | 3.360 | 3.400 | 3.350 | 3.400 | 37,600 | 127,120 | 3.3809 | 3.360 | 3.360 | 3.400 | 3.350 | 3.400 | 37,600 | 3.3809 | -1.18% |
| 2026-01-27 | 0 | 3.400 | 3.400 | 3.440 | 3.400 | 3.450 | 22,000 | 75,320 | 3.4236 | 3.400 | 3.400 | 3.440 | 3.400 | 3.450 | 22,000 | 3.4236 | -1.45% |
| 2026-01-26 | 0 | 3.450 | 3.380 | 3.450 | 3.400 | 3.460 | 140,400 | 480,588 | 3.4230 | 3.450 | 3.380 | 3.450 | 3.400 | 3.460 | 140,400 | 3.4230 | 1.47% |
| 2026-01-23 | 0 | 3.400 | 3.400 | 3.430 | 3.330 | 3.430 | 45,800 | 153,930 | 3.3609 | 3.400 | 3.400 | 3.430 | 3.330 | 3.430 | 45,800 | 3.3609 | 2.10% |
| 2026-01-22 | 0 | 3.330 | 3.330 | 3.360 | 3.320 | 3.340 | 26,227 | 87,351 | 3.3306 | 3.330 | 3.330 | 3.360 | 3.320 | 3.340 | 26,227 | 3.3306 | -1.48% |
| 2026-01-21 | 0 | 3.380 | 3.380 | 3.400 | 3.330 | 3.390 | 49,600 | 167,334 | 3.3737 | 3.380 | 3.380 | 3.400 | 3.330 | 3.390 | 49,600 | 3.3737 | 0.00% |
| 2026-01-20 | 0 | 3.380 | 3.340 | 3.400 | 3.330 | 3.380 | 79,200 | 266,360 | 3.3631 | 3.380 | 3.340 | 3.400 | 3.330 | 3.380 | 79,200 | 3.3631 | 1.20% |
| 2026-01-19 | 0 | 3.340 | 3.330 | 3.380 | 3.320 | 3.370 | 376,051 | 1,251,532 | 3.3281 | 3.340 | 3.330 | 3.380 | 3.320 | 3.370 | 376,051 | 3.3281 | 0.60% |
| 2026-01-16 | 0 | 3.320 | 3.320 | 3.360 | 3.310 | 3.390 | 67,000 | 222,370 | 3.3190 | 3.320 | 3.320 | 3.360 | 3.310 | 3.390 | 67,000 | 3.3190 | -2.06% |
| 2026-01-15 | 0 | 3.390 | 3.390 | 3.430 | 3.360 | 3.380 | 24,600 | 83,096 | 3.3779 | 3.390 | 3.390 | 3.430 | 3.360 | 3.380 | 24,600 | 3.3779 | 0.89% |
| 2026-01-14 | 0 | 3.360 | 3.360 | 3.410 | 3.320 | 3.360 | 51,600 | 172,512 | 3.3433 | 3.360 | 3.360 | 3.410 | 3.320 | 3.360 | 51,600 | 3.3433 | 0.90% |
| 2026-01-13 | 0 | 3.330 | 3.330 | 3.390 | 3.330 | 3.330 | 2,800 | 9,324 | 3.3300 | 3.330 | 3.330 | 3.390 | 3.330 | 3.330 | 2,800 | 3.3300 | -1.19% |
| 2026-01-09 | 0 | 3.370 | 3.350 | 3.370 | 3.340 | 3.370 | 27,800 | 93,114 | 3.3494 | 3.370 | 3.350 | 3.370 | 3.340 | 3.370 | 27,800 | 3.3494 | 1.20% |
| 2026-01-08 | 0 | 3.330 | 3.330 | 3.370 | 3.280 | 3.350 | 207,290 | 686,633 | 3.3124 | 3.330 | 3.330 | 3.370 | 3.280 | 3.350 | 207,290 | 3.3124 | 0.30% |
| 2026-01-07 | 0 | 3.320 | 3.310 | 3.350 | 3.310 | 3.360 | 14,600 | 48,456 | 3.3189 | 3.320 | 3.310 | 3.350 | 3.310 | 3.360 | 14,600 | 3.3189 | -1.19% |
| 2026-01-06 | 0 | 3.360 | 3.350 | 3.390 | 3.300 | 3.420 | 201,400 | 682,240 | 3.3875 | 3.360 | 3.350 | 3.390 | 3.300 | 3.420 | 201,400 | 3.3875 | 0.00% |
| 2026-01-05 | 0 | 3.360 | 3.320 | 3.360 | 3.290 | 3.320 | 70,200 | 231,330 | 3.2953 | 3.360 | 3.320 | 3.360 | 3.290 | 3.320 | 70,200 | 3.2953 | -1.18% |
| 2025-12-31 | 0 | 3.400 | 3.330 | 3.400 | 3.400 | 3.400 | 3,000 | 10,200 | 3.4000 | 3.400 | 3.330 | 3.400 | 3.400 | 3.400 | 3,000 | 3.4000 | -0.87% |
| 2025-12-30 | 0 | 3.430 | 3.320 | 3.430 | 3.300 | 3.430 | 22,800 | 75,538 | 3.3131 | 3.430 | 3.320 | 3.430 | 3.300 | 3.430 | 22,800 | 3.3131 | 1.18% |
| 2025-12-29 | 0 | 3.390 | 3.310 | 3.390 | 3.300 | 3.390 | 22,200 | 73,944 | 3.3308 | 3.390 | 3.310 | 3.390 | 3.300 | 3.390 | 22,200 | 3.3308 | 1.50% |
| 2025-12-24 | 0 | 3.340 | 3.340 | 3.460 | 3.330 | 3.400 | 19,466 | 65,121 | 3.3454 | 3.340 | 3.340 | 3.460 | 3.330 | 3.400 | 19,466 | 3.3454 | -1.47% |
| 2025-12-23 | 0 | 3.390 | 3.350 | 3.390 | 3.350 | 3.470 | 58,255 | 196,408 | 3.3715 | 3.390 | 3.350 | 3.390 | 3.350 | 3.470 | 58,255 | 3.3715 | -0.29% |
| 2025-12-22 | 0 | 3.400 | 3.390 | 3.400 | 3.390 | 3.480 | 48,273 | 164,144 | 3.4003 | 3.400 | 3.390 | 3.400 | 3.390 | 3.480 | 48,273 | 3.4003 | -2.02% |
| 2025-12-19 | 0 | 3.470 | 3.400 | 3.470 | 3.400 | 3.470 | 62,800 | 213,656 | 3.4022 | 3.470 | 3.400 | 3.470 | 3.400 | 3.470 | 62,800 | 3.4022 | 2.06% |
| 2025-12-18 | 0 | 3.400 | 3.400 | 3.410 | 3.400 | 3.440 | 144,200 | 492,544 | 3.4157 | 3.400 | 3.400 | 3.410 | 3.400 | 3.440 | 144,200 | 3.4157 | 0.00% |
| 2025-12-17 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.490 | 93,200 | 322,064 | 3.4556 | 3.400 | 3.400 | 3.450 | 3.400 | 3.490 | 93,200 | 3.4556 | -1.45% |
| 2025-12-16 | 0 | 3.450 | 3.430 | 3.500 | 3.440 | 3.500 | 40,200 | 138,982 | 3.4573 | 3.450 | 3.430 | 3.500 | 3.440 | 3.500 | 40,200 | 3.4573 | -2.27% |
| 2025-12-15 | 0 | 3.530 | 3.440 | 3.540 | 3.440 | 3.540 | 136,600 | 475,312 | 3.4796 | 3.530 | 3.440 | 3.540 | 3.440 | 3.540 | 136,600 | 3.4796 | 2.45% |
| 2025-12-12 | 0 | 3.570 | 3.570 | 3.580 | 3.540 | 3.580 | 37,286 | 133,163 | 3.5714 | 3.446 | 3.446 | 3.455 | 3.417 | 3.455 | 38,631 | 3.4470 | -0.28% |
| 2025-12-11 | 0 | 3.580 | 3.570 | 3.580 | 3.560 | 3.580 | 31,000 | 110,728 | 3.5719 | 3.455 | 3.446 | 3.455 | 3.436 | 3.455 | 32,118 | 3.4475 | -0.28% |
| 2025-12-10 | 0 | 3.590 | 3.550 | 3.590 | 3.520 | 3.590 | 108,800 | 386,538 | 3.5527 | 3.465 | 3.426 | 3.465 | 3.397 | 3.465 | 112,725 | 3.4290 | 0.00% |
| 2025-12-09 | 0 | 3.590 | 3.620 | 3.650 | 3.590 | 3.600 | 49,200 | 176,678 | 3.5910 | 3.465 | 3.494 | 3.523 | 3.465 | 3.475 | 50,975 | 3.4660 | -0.83% |
| 2025-12-08 | 0 | 3.620 | 3.620 | 3.650 | 3.590 | 3.650 | 73,000 | 263,524 | 3.6099 | 3.494 | 3.494 | 3.523 | 3.465 | 3.523 | 75,633 | 3.4842 | -0.82% |
| 2025-12-05 | 0 | 3.650 | 3.630 | 3.650 | 3.640 | 3.710 | 33,280 | 121,497 | 3.6508 | 3.523 | 3.504 | 3.523 | 3.513 | 3.581 | 34,481 | 3.5236 | 0.55% |
| 2025-12-04 | 0 | 3.630 | 3.630 | 3.650 | 3.590 | 3.720 | 31,078 | 112,524 | 3.6207 | 3.504 | 3.504 | 3.523 | 3.465 | 3.590 | 32,199 | 3.4946 | -2.42% |
| 2025-12-03 | 0 | 3.720 | 3.690 | 3.720 | 3.500 | 3.720 | 290,200 | 1,061,126 | 3.6565 | 3.590 | 3.562 | 3.590 | 3.378 | 3.590 | 300,669 | 3.5292 | 2.76% |
| 2025-12-02 | 0 | 3.620 | 3.590 | 3.620 | 3.590 | 3.680 | 87,615 | 319,293 | 3.6443 | 3.494 | 3.465 | 3.494 | 3.465 | 3.552 | 90,776 | 3.5174 | -1.09% |
| 2025-12-01 | 0 | 3.660 | 3.620 | 3.660 | 3.520 | 3.660 | 150,600 | 540,528 | 3.5892 | 3.533 | 3.494 | 3.533 | 3.397 | 3.533 | 156,033 | 3.4642 | 3.10% |
| 2025-11-28 | 0 | 3.550 | 3.520 | 3.550 | 3.500 | 3.550 | 117,400 | 415,246 | 3.5370 | 3.426 | 3.397 | 3.426 | 3.378 | 3.426 | 121,635 | 3.4139 | 2.01% |
| 2025-11-27 | 0 | 3.480 | 3.420 | 3.480 | 3.420 | 3.480 | 44,000 | 152,100 | 3.4568 | 3.359 | 3.301 | 3.359 | 3.301 | 3.359 | 45,587 | 3.3365 | 1.16% |
| 2025-11-26 | 0 | 3.440 | 3.420 | 3.480 | - | - | 0 | 0 | - | 3.320 | 3.301 | 3.359 | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 3.440 | 3.440 | 3.480 | 3.420 | 3.480 | 115,800 | 398,454 | 3.4409 | 3.320 | 3.320 | 3.359 | 3.301 | 3.359 | 119,977 | 3.3211 | 0.29% |
| 2025-11-24 | 0 | 3.430 | 3.410 | 3.430 | - | - | 0 | 0 | - | 3.311 | 3.291 | 3.311 | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 3.430 | 3.400 | 3.430 | 3.400 | 3.440 | 147,400 | 503,536 | 3.4161 | 3.311 | 3.282 | 3.311 | 3.282 | 3.320 | 152,717 | 3.2972 | -1.15% |
| 2025-11-20 | 0 | 3.470 | 3.420 | 3.470 | 3.420 | 3.480 | 98,400 | 339,020 | 3.4453 | 3.349 | 3.301 | 3.349 | 3.301 | 3.359 | 101,950 | 3.3254 | 1.17% |
| 2025-11-19 | 0 | 3.430 | 3.430 | 3.490 | 3.410 | 3.440 | 18,600 | 63,778 | 3.4289 | 3.311 | 3.311 | 3.368 | 3.291 | 3.320 | 19,271 | 3.3095 | 0.29% |
| 2025-11-18 | 0 | 3.420 | 3.420 | 3.440 | 3.400 | 3.440 | 87,200 | 297,582 | 3.4126 | 3.301 | 3.301 | 3.320 | 3.282 | 3.320 | 90,346 | 3.2938 | 0.29% |
| 2025-11-17 | 0 | 3.410 | 3.400 | 3.420 | 3.400 | 3.440 | 153,762 | 524,549 | 3.4114 | 3.291 | 3.282 | 3.301 | 3.282 | 3.320 | 159,309 | 3.2927 | -0.29% |
| 2025-11-14 | 0 | 3.420 | 3.420 | 3.440 | 3.420 | 3.450 | 7,969 | 27,276 | 3.4228 | 3.301 | 3.301 | 3.320 | 3.301 | 3.330 | 8,256 | 3.3036 | -0.87% |
| 2025-11-13 | 0 | 3.450 | 3.430 | 3.470 | 3.400 | 3.480 | 71,800 | 247,150 | 3.4422 | 3.330 | 3.311 | 3.349 | 3.282 | 3.359 | 74,390 | 3.3224 | 0.00% |
| 2025-11-12 | 0 | 3.450 | 3.440 | 3.470 | 3.410 | 3.460 | 23,800 | 82,008 | 3.4457 | 3.330 | 3.320 | 3.349 | 3.291 | 3.340 | 24,659 | 3.3257 | 1.17% |
| 2025-11-11 | 0 | 3.410 | 3.410 | 3.450 | 3.380 | 3.480 | 212,200 | 725,030 | 3.4167 | 3.291 | 3.291 | 3.330 | 3.262 | 3.359 | 219,855 | 3.2978 | -1.73% |
| 2025-11-10 | 0 | 3.470 | 3.470 | 3.500 | 3.470 | 3.500 | 46,800 | 163,050 | 3.4840 | 3.349 | 3.349 | 3.378 | 3.349 | 3.378 | 48,488 | 3.3627 | -0.29% |
| 2025-11-07 | 0 | 3.480 | 3.480 | 3.500 | 3.420 | 3.430 | 48,210 | 165,308 | 3.4289 | 3.359 | 3.359 | 3.378 | 3.301 | 3.311 | 49,949 | 3.3095 | 0.87% |
| 2025-11-06 | 0 | 3.450 | 3.450 | 3.500 | 3.420 | 3.550 | 52,000 | 179,320 | 3.4485 | 3.330 | 3.330 | 3.378 | 3.301 | 3.426 | 53,876 | 3.3284 | -2.54% |
| 2025-11-05 | 0 | 3.540 | 3.460 | 3.540 | 3.370 | 3.550 | 204,600 | 714,430 | 3.4918 | 3.417 | 3.340 | 3.417 | 3.253 | 3.426 | 211,981 | 3.3703 | 1.14% |
| 2025-11-04 | 0 | 3.500 | 3.450 | 3.500 | 3.450 | 3.510 | 14,400 | 50,250 | 3.4896 | 3.378 | 3.330 | 3.378 | 3.330 | 3.388 | 14,919 | 3.3681 | -0.57% |
| 2025-11-03 | 0 | 3.520 | 3.470 | 3.520 | 3.470 | 3.520 | 55,400 | 193,968 | 3.5012 | 3.397 | 3.349 | 3.397 | 3.349 | 3.397 | 57,398 | 3.3793 | -0.56% |
| 2025-10-31 | 0 | 3.540 | 3.450 | 3.540 | 3.390 | 3.540 | 101,400 | 351,496 | 3.4664 | 3.417 | 3.330 | 3.417 | 3.272 | 3.417 | 105,058 | 3.3457 | 3.21% |
| 2025-10-30 | 0 | 3.430 | 3.430 | 3.490 | 3.410 | 3.550 | 98,200 | 346,668 | 3.5302 | 3.311 | 3.311 | 3.368 | 3.291 | 3.426 | 101,742 | 3.4073 | -1.44% |
| 2025-10-28 | 0 | 3.480 | 3.460 | 3.490 | 3.430 | 3.480 | 49,000 | 168,758 | 3.4440 | 3.359 | 3.340 | 3.368 | 3.311 | 3.359 | 50,768 | 3.3241 | 0.87% |
| 2025-10-27 | 0 | 3.450 | 3.450 | 3.490 | 3.420 | 3.490 | 9,600 | 33,238 | 3.4623 | 3.330 | 3.330 | 3.368 | 3.301 | 3.368 | 9,946 | 3.3417 | -1.15% |
| 2025-10-24 | 0 | 3.490 | 3.440 | 3.490 | 3.450 | 3.500 | 87,800 | 304,744 | 3.4709 | 3.368 | 3.320 | 3.368 | 3.330 | 3.378 | 90,967 | 3.3500 | 0.58% |
| 2025-10-23 | 0 | 3.470 | 3.470 | 3.490 | 3.440 | 3.530 | 86,000 | 299,636 | 3.4841 | 3.349 | 3.349 | 3.368 | 3.320 | 3.407 | 89,102 | 3.3628 | -1.70% |
| 2025-10-22 | 0 | 3.530 | 3.440 | 3.550 | 3.480 | 3.530 | 52,000 | 182,224 | 3.5043 | 3.407 | 3.320 | 3.426 | 3.359 | 3.407 | 53,876 | 3.3823 | 0.86% |
| 2025-10-21 | 0 | 3.500 | 3.480 | 3.500 | 3.420 | 3.530 | 72,000 | 250,736 | 3.4824 | 3.378 | 3.359 | 3.378 | 3.301 | 3.407 | 74,597 | 3.3612 | 0.86% |
| 2025-10-20 | 0 | 3.470 | 3.470 | 3.490 | 3.420 | 3.550 | 79,600 | 278,454 | 3.4982 | 3.349 | 3.349 | 3.368 | 3.301 | 3.426 | 82,471 | 3.3764 | -2.53% |
| 2025-10-17 | 0 | 3.560 | 3.430 | 3.580 | 3.440 | 3.580 | 121,400 | 424,912 | 3.5001 | 3.436 | 3.311 | 3.455 | 3.320 | 3.455 | 125,779 | 3.3782 | 3.49% |
| 2025-10-16 | 0 | 3.440 | 3.440 | 3.500 | 3.430 | 3.480 | 66,000 | 227,788 | 3.4513 | 3.320 | 3.320 | 3.378 | 3.311 | 3.359 | 68,381 | 3.3312 | 0.29% |
| 2025-10-15 | 0 | 3.430 | 3.430 | 3.450 | 3.430 | 3.510 | 61,200 | 212,696 | 3.4754 | 3.311 | 3.311 | 3.330 | 3.311 | 3.388 | 63,408 | 3.3544 | 0.00% |
| 2025-10-14 | 0 | 3.430 | 3.430 | 3.490 | 3.430 | 3.490 | 65,463 | 225,666 | 3.4472 | 3.311 | 3.311 | 3.368 | 3.311 | 3.368 | 67,825 | 3.3272 | -1.44% |
| 2025-10-13 | 0 | 3.480 | 3.450 | 3.480 | 3.400 | 3.480 | 101,800 | 350,358 | 3.4416 | 3.359 | 3.330 | 3.359 | 3.282 | 3.359 | 105,472 | 3.3218 | 0.00% |
| 2025-10-10 | 0 | 3.480 | 3.480 | 3.490 | 3.470 | 3.500 | 28,800 | 100,662 | 3.4952 | 3.359 | 3.359 | 3.368 | 3.349 | 3.378 | 29,839 | 3.3735 | -0.57% |
| 2025-10-09 | 0 | 3.500 | 3.460 | 3.500 | 3.460 | 3.520 | 137,017 | 479,008 | 3.4960 | 3.378 | 3.340 | 3.378 | 3.340 | 3.397 | 141,960 | 3.3743 | -0.28% |
| 2025-10-08 | 0 | 3.510 | 3.470 | 3.510 | 3.450 | 3.520 | 77,914 | 272,204 | 3.4936 | 3.388 | 3.349 | 3.388 | 3.330 | 3.397 | 80,725 | 3.3720 | -0.28% |
| 2025-10-06 | 0 | 3.520 | 3.520 | 3.560 | 3.500 | 3.650 | 162,400 | 577,356 | 3.5551 | 3.397 | 3.397 | 3.436 | 3.378 | 3.523 | 168,258 | 3.4314 | -1.12% |
| 2025-10-03 | 0 | 3.560 | 3.560 | 3.610 | 3.550 | 3.610 | 81,600 | 293,016 | 3.5909 | 3.436 | 3.436 | 3.484 | 3.426 | 3.484 | 84,544 | 3.4659 | -1.39% |
| 2025-10-02 | 0 | 3.610 | 3.560 | 3.610 | 3.550 | 3.610 | 220,200 | 787,556 | 3.5765 | 3.484 | 3.436 | 3.484 | 3.426 | 3.484 | 228,143 | 3.4520 | 0.28% |
| 2025-09-30 | 0 | 3.600 | 3.570 | 3.600 | 3.560 | 3.620 | 96,767 | 346,883 | 3.5847 | 3.475 | 3.446 | 3.475 | 3.436 | 3.494 | 100,258 | 3.4599 | -0.28% |
| 2025-09-29 | 0 | 3.610 | 3.570 | 3.610 | 3.580 | 3.660 | 113,948 | 414,490 | 3.6375 | 3.484 | 3.446 | 3.484 | 3.455 | 3.533 | 118,059 | 3.5109 | 0.28% |
| 2025-09-26 | 0 | 3.600 | 3.550 | 3.600 | 3.560 | 3.650 | 33,600 | 120,988 | 3.6008 | 3.475 | 3.426 | 3.475 | 3.436 | 3.523 | 34,812 | 3.4755 | 0.00% |
| 2025-09-25 | 0 | 3.600 | 3.570 | 3.600 | 3.560 | 3.630 | 34,400 | 122,678 | 3.5662 | 3.475 | 3.446 | 3.475 | 3.436 | 3.504 | 35,641 | 3.4421 | 1.12% |
| 2025-09-24 | 0 | 3.560 | 3.560 | 3.660 | 3.550 | 3.600 | 81,400 | 290,934 | 3.5741 | 3.436 | 3.436 | 3.533 | 3.426 | 3.475 | 84,336 | 3.4497 | -1.66% |
| 2025-09-23 | 0 | 3.620 | 3.550 | 3.620 | 3.540 | 3.640 | 24,400 | 87,812 | 3.5989 | 3.494 | 3.426 | 3.494 | 3.417 | 3.513 | 25,280 | 3.4735 | 1.40% |
| 2025-09-22 | 0 | 3.570 | 3.560 | 3.650 | 3.550 | 3.630 | 56,400 | 200,954 | 3.5630 | 3.446 | 3.436 | 3.523 | 3.426 | 3.504 | 58,435 | 3.4390 | 0.00% |
| 2025-09-19 | 0 | 3.570 | 3.570 | 3.650 | 3.540 | 3.600 | 36,600 | 130,524 | 3.5662 | 3.446 | 3.446 | 3.523 | 3.417 | 3.475 | 37,920 | 3.4421 | -0.28% |
| 2025-09-18 | 0 | 3.580 | 3.580 | 3.640 | 3.540 | 3.590 | 87,000 | 311,408 | 3.5794 | 3.455 | 3.455 | 3.513 | 3.417 | 3.465 | 90,138 | 3.4548 | 0.00% |
| 2025-09-17 | 0 | 3.580 | 3.580 | 3.650 | 3.570 | 3.620 | 41,200 | 148,404 | 3.6020 | 3.455 | 3.455 | 3.523 | 3.446 | 3.494 | 42,686 | 3.4766 | -0.56% |
| 2025-09-16 | 0 | 3.600 | 3.600 | 3.620 | 3.600 | 3.650 | 5,000 | 18,090 | 3.6180 | 3.475 | 3.475 | 3.494 | 3.475 | 3.523 | 5,180 | 3.4920 | -1.37% |
| 2025-09-15 | 0 | 3.650 | 3.640 | 3.780 | 3.650 | 3.650 | 11,400 | 41,610 | 3.6500 | 3.523 | 3.513 | 3.648 | 3.523 | 3.523 | 11,811 | 3.5229 | 0.00% |
| 2025-09-12 | 0 | 3.650 | 3.600 | 3.650 | 3.600 | 3.650 | 45,000 | 163,158 | 3.6257 | 3.523 | 3.475 | 3.523 | 3.475 | 3.523 | 46,623 | 3.4995 | 0.55% |
| 2025-09-11 | 0 | 3.630 | 3.610 | 3.650 | 3.600 | 3.650 | 60,773 | 219,578 | 3.6131 | 3.504 | 3.484 | 3.523 | 3.475 | 3.523 | 62,965 | 3.4873 | -0.27% |
| 2025-09-10 | 0 | 3.640 | 3.600 | 3.650 | 3.600 | 3.650 | 22,800 | 82,250 | 3.6075 | 3.513 | 3.475 | 3.523 | 3.475 | 3.523 | 23,622 | 3.4819 | 1.11% |
| 2025-09-09 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.650 | 22,400 | 80,752 | 3.6050 | 3.475 | 3.475 | 3.523 | 3.475 | 3.523 | 23,208 | 3.4795 | -1.91% |
| 2025-09-08 | 0 | 3.670 | 3.670 | 3.770 | 3.670 | 3.670 | 1,400 | 5,138 | 3.6700 | 3.542 | 3.542 | 3.639 | 3.542 | 3.542 | 1,451 | 3.5422 | 0.27% |
| 2025-09-05 | 0 | 3.660 | 3.650 | 3.750 | 3.600 | 3.760 | 121,279 | 443,357 | 3.6557 | 3.533 | 3.523 | 3.619 | 3.475 | 3.629 | 125,654 | 3.5284 | -3.68% |
| 2025-09-04 | 0 | 3.800 | 3.700 | 3.800 | 3.690 | 3.800 | 16,600 | 61,570 | 3.7090 | 3.668 | 3.571 | 3.668 | 3.562 | 3.668 | 17,199 | 3.5799 | 1.88% |
| 2025-09-03 | 0 | 3.730 | 3.670 | 3.730 | - | - | 0 | 0 | - | 3.600 | 3.542 | 3.600 | - | - | 0 | - | -0.53% |
| 2025-09-02 | 0 | 3.750 | 3.670 | 3.850 | 3.660 | 3.850 | 141,800 | 539,356 | 3.8036 | 3.619 | 3.542 | 3.716 | 3.533 | 3.716 | 146,915 | 3.6712 | -0.79% |
| 2025-09-01 | 0 | 3.780 | 3.750 | 3.820 | 3.640 | 3.800 | 132,000 | 492,528 | 3.7313 | 3.648 | 3.619 | 3.687 | 3.513 | 3.668 | 136,762 | 3.6014 | 3.56% |
| 2025-08-29 | 0 | 3.650 | 3.650 | 3.690 | 3.580 | 3.690 | 20,800 | 75,808 | 3.6446 | 3.523 | 3.523 | 3.562 | 3.455 | 3.562 | 21,550 | 3.5177 | -1.08% |
| 2025-08-28 | 0 | 3.690 | 3.690 | 3.710 | 3.690 | 3.690 | 10,600 | 39,114 | 3.6900 | 3.562 | 3.562 | 3.581 | 3.562 | 3.562 | 10,982 | 3.5615 | -1.60% |
| 2025-08-27 | 0 | 3.750 | 3.690 | 3.750 | 3.670 | 3.760 | 12,200 | 45,142 | 3.7002 | 3.619 | 3.562 | 3.619 | 3.542 | 3.629 | 12,640 | 3.5713 | 0.00% |
| 2025-08-26 | 0 | 3.750 | 3.720 | 3.800 | 3.650 | 3.760 | 61,200 | 227,424 | 3.7161 | 3.619 | 3.590 | 3.668 | 3.523 | 3.629 | 63,408 | 3.5867 | -2.85% |
| 2025-08-25 | 0 | 3.860 | 3.810 | 3.860 | 3.800 | 3.900 | 26,090 | 99,462 | 3.8123 | 3.726 | 3.677 | 3.726 | 3.668 | 3.764 | 27,031 | 3.6795 | -1.28% |
| 2025-08-22 | 0 | 3.910 | 3.800 | 3.910 | 3.800 | 3.910 | 28,800 | 110,332 | 3.8310 | 3.774 | 3.668 | 3.774 | 3.668 | 3.774 | 29,839 | 3.6976 | 0.77% |
| 2025-08-21 | 0 | 3.880 | 3.870 | 3.880 | 3.850 | 3.900 | 22,241 | 85,815 | 3.8584 | 3.745 | 3.735 | 3.745 | 3.716 | 3.764 | 23,043 | 3.7241 | -0.51% |
| 2025-08-20 | 0 | 3.900 | 3.890 | 3.900 | 3.840 | 3.900 | 83,600 | 322,754 | 3.8607 | 3.764 | 3.755 | 3.764 | 3.706 | 3.764 | 86,616 | 3.7263 | 2.36% |
| 2025-08-19 | 0 | 3.810 | 3.800 | 3.810 | 3.800 | 3.820 | 112,800 | 429,058 | 3.8037 | 3.677 | 3.668 | 3.677 | 3.668 | 3.687 | 116,869 | 3.6713 | 0.26% |
| 2025-08-18 | 0 | 3.800 | 3.690 | 3.810 | 3.690 | 3.810 | 197,200 | 739,196 | 3.7485 | 3.668 | 3.562 | 3.677 | 3.562 | 3.677 | 204,314 | 3.6179 | 3.26% |
| 2025-08-15 | 0 | 3.680 | 3.660 | 3.690 | 3.600 | 3.680 | 379,400 | 1,383,232 | 3.6458 | 3.552 | 3.533 | 3.562 | 3.475 | 3.552 | 393,086 | 3.5189 | 0.82% |
| 2025-08-14 | 0 | 3.650 | 3.650 | 3.690 | 3.640 | 3.660 | 866,611 | 3,155,367 | 3.6410 | 3.523 | 3.523 | 3.562 | 3.513 | 3.533 | 897,873 | 3.5143 | 0.27% |
| 2025-08-13 | 0 | 3.640 | 3.570 | 3.640 | 3.520 | 3.640 | 43,651 | 155,185 | 3.5551 | 3.513 | 3.446 | 3.513 | 3.397 | 3.513 | 45,226 | 3.4313 | 3.41% |
| 2025-08-12 | 0 | 3.520 | 3.500 | 3.600 | 3.520 | 3.630 | 287,000 | 1,037,224 | 3.6140 | 3.397 | 3.378 | 3.475 | 3.397 | 3.504 | 297,353 | 3.4882 | -2.76% |
| 2025-08-11 | 0 | 3.620 | 3.570 | 3.620 | 3.550 | 3.620 | 93,200 | 334,926 | 3.5936 | 3.494 | 3.446 | 3.494 | 3.426 | 3.494 | 96,562 | 3.4685 | 1.12% |
| 2025-08-08 | 0 | 3.580 | 3.580 | 3.750 | 3.580 | 3.600 | 78,400 | 282,076 | 3.5979 | 3.455 | 3.455 | 3.619 | 3.455 | 3.475 | 81,228 | 3.4726 | -0.56% |
| 2025-08-07 | 0 | 3.600 | 3.600 | 3.700 | 3.570 | 3.610 | 51,959 | 187,068 | 3.6003 | 3.475 | 3.475 | 3.571 | 3.446 | 3.484 | 53,833 | 3.4749 | -1.91% |
| 2025-08-06 | 0 | 3.670 | 3.600 | 3.670 | 3.510 | 3.670 | 139,000 | 495,702 | 3.5662 | 3.542 | 3.475 | 3.542 | 3.388 | 3.542 | 144,014 | 3.4420 | 1.66% |
| 2025-08-05 | 0 | 3.610 | 3.610 | 3.660 | 3.610 | 3.650 | 4,800 | 17,376 | 3.6200 | 3.484 | 3.484 | 3.533 | 3.484 | 3.523 | 4,973 | 3.4940 | -2.43% |
| 2025-08-04 | 0 | 3.700 | 3.650 | 3.700 | 3.630 | 3.710 | 38,400 | 139,714 | 3.6384 | 3.571 | 3.523 | 3.571 | 3.504 | 3.581 | 39,785 | 3.5117 | 0.27% |
| 2025-08-01 | 0 | 3.690 | 3.570 | 3.650 | 3.540 | 3.690 | 155,175 | 567,228 | 3.6554 | 3.562 | 3.446 | 3.523 | 3.417 | 3.562 | 160,773 | 3.5281 | 2.50% |
| 2025-07-31 | 0 | 3.600 | 3.560 | 3.600 | 3.600 | 3.620 | 37,400 | 135,300 | 3.6176 | 3.475 | 3.436 | 3.475 | 3.475 | 3.494 | 38,749 | 3.4917 | -0.55% |
| 2025-07-30 | 0 | 3.620 | 3.620 | 3.690 | 3.620 | 3.690 | 7,700 | 27,974 | 3.6330 | 3.494 | 3.494 | 3.562 | 3.494 | 3.562 | 7,978 | 3.5065 | 0.56% |
| 2025-07-29 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.620 | 6,800 | 24,570 | 3.6132 | 3.475 | 3.475 | 3.523 | 3.475 | 3.494 | 7,045 | 3.4874 | -1.91% |
| 2025-07-28 | 0 | 3.670 | 3.660 | 3.690 | 3.670 | 3.690 | 141,800 | 521,360 | 3.6767 | 3.542 | 3.533 | 3.562 | 3.542 | 3.562 | 146,915 | 3.5487 | -0.54% |
| 2025-07-25 | 0 | 3.690 | 3.590 | 3.700 | 3.560 | 3.710 | 41,400 | 148,682 | 3.5914 | 3.562 | 3.465 | 3.571 | 3.436 | 3.581 | 42,893 | 3.4663 | 0.54% |
| 2025-07-24 | 0 | 3.670 | 3.670 | 3.710 | 3.650 | 3.670 | 31,200 | 114,244 | 3.6617 | 3.542 | 3.542 | 3.581 | 3.523 | 3.542 | 32,326 | 3.5342 | 0.00% |
| 2025-07-23 | 0 | 3.670 | 3.670 | 3.700 | 3.670 | 3.910 | 109,400 | 402,874 | 3.6826 | 3.542 | 3.542 | 3.571 | 3.542 | 3.774 | 113,346 | 3.5544 | 0.27% |
| 2025-07-22 | 0 | 3.660 | 3.660 | 3.750 | 3.660 | 3.710 | 299,334 | 1,107,563 | 3.7001 | 3.533 | 3.533 | 3.619 | 3.533 | 3.581 | 310,132 | 3.5713 | -1.35% |
| 2025-07-21 | 0 | 3.710 | 3.630 | 3.710 | 3.590 | 3.730 | 42,600 | 158,034 | 3.7097 | 3.581 | 3.504 | 3.581 | 3.465 | 3.600 | 44,137 | 3.5806 | -0.27% |
| 2025-07-18 | 0 | 3.720 | 3.650 | 3.720 | 3.650 | 3.740 | 181,800 | 674,264 | 3.7088 | 3.590 | 3.523 | 3.590 | 3.523 | 3.610 | 188,358 | 3.5797 | 2.20% |
| 2025-07-17 | 0 | 3.640 | 3.600 | 3.640 | 3.570 | 3.640 | 14,200 | 51,050 | 3.5951 | 3.513 | 3.475 | 3.513 | 3.446 | 3.513 | 14,712 | 3.4699 | -0.55% |
| 2025-07-16 | 0 | 3.660 | 3.600 | 3.660 | 3.600 | 3.660 | 82,600 | 301,496 | 3.6501 | 3.533 | 3.475 | 3.533 | 3.475 | 3.533 | 85,580 | 3.5230 | 0.00% |
| 2025-07-15 | 0 | 3.660 | 3.660 | 3.740 | 3.660 | 3.740 | 290,800 | 1,085,662 | 3.7334 | 3.533 | 3.533 | 3.610 | 3.533 | 3.610 | 301,290 | 3.6034 | -0.27% |
| 2025-07-14 | 0 | 3.670 | 3.660 | 3.720 | 3.500 | 3.720 | 54,800 | 197,820 | 3.6099 | 3.542 | 3.533 | 3.590 | 3.378 | 3.590 | 56,777 | 3.4842 | 0.27% |
| 2025-07-11 | 0 | 3.660 | 3.620 | 3.660 | 3.420 | 3.660 | 113,287 | 405,588 | 3.5802 | 3.533 | 3.494 | 3.533 | 3.301 | 3.533 | 117,374 | 3.4555 | 1.10% |
| 2025-07-10 | 0 | 3.620 | 3.540 | 3.620 | 3.540 | 3.620 | 5,400 | 19,148 | 3.5459 | 3.494 | 3.417 | 3.494 | 3.417 | 3.494 | 5,595 | 3.4225 | 0.00% |
| 2025-07-09 | 0 | 3.620 | 3.580 | 3.720 | - | - | 0 | 0 | - | 3.494 | 3.455 | 3.590 | - | - | 0 | - | 0.00% |
| 2025-07-08 | 0 | 3.620 | 3.620 | 3.690 | 3.570 | 3.750 | 371,763 | 1,365,348 | 3.6726 | 3.494 | 3.494 | 3.562 | 3.446 | 3.619 | 385,174 | 3.5448 | -1.90% |
| 2025-07-07 | 0 | 3.690 | 3.580 | 3.690 | 3.480 | 3.700 | 235,571 | 860,057 | 3.6509 | 3.562 | 3.455 | 3.562 | 3.359 | 3.571 | 244,069 | 3.5238 | 0.82% |
| 2025-07-04 | 0 | 3.660 | 3.660 | 3.680 | 3.560 | 3.660 | 124,200 | 450,950 | 3.6308 | 3.533 | 3.533 | 3.552 | 3.436 | 3.533 | 128,680 | 3.5044 | 2.81% |
| 2025-07-03 | 0 | 3.560 | 3.560 | 3.600 | 3.380 | 3.580 | 73,800 | 260,762 | 3.5334 | 3.436 | 3.436 | 3.475 | 3.262 | 3.455 | 76,462 | 3.4103 | 2.89% |
| 2025-07-02 | 0 | 3.460 | 3.360 | 3.460 | 3.300 | 3.480 | 414,400 | 1,403,874 | 3.3877 | 3.340 | 3.243 | 3.340 | 3.185 | 3.359 | 429,349 | 3.2698 | 2.37% |
| 2025-06-30 | 0 | 3.380 | 3.380 | 3.420 | 3.370 | 3.420 | 66,200 | 224,096 | 3.3851 | 3.262 | 3.262 | 3.301 | 3.253 | 3.301 | 68,588 | 3.2673 | 0.00% |
| 2025-06-27 | 0 | 3.380 | 3.380 | 3.450 | 3.370 | 3.420 | 156,200 | 532,500 | 3.4091 | 3.262 | 3.262 | 3.330 | 3.253 | 3.301 | 161,835 | 3.2904 | -2.03% |
| 2025-06-26 | 0 | 3.450 | 3.360 | 3.460 | 3.360 | 3.450 | 60,600 | 205,492 | 3.3910 | 3.330 | 3.243 | 3.340 | 3.243 | 3.330 | 62,786 | 3.2729 | 1.17% |
| 2025-06-25 | 0 | 3.410 | 3.410 | 3.440 | 3.410 | 3.450 | 74,000 | 253,160 | 3.4211 | 3.291 | 3.291 | 3.320 | 3.291 | 3.330 | 76,669 | 3.3020 | -0.58% |
| 2025-06-24 | 0 | 3.430 | 3.420 | 3.530 | 3.430 | 3.540 | 20,400 | 70,096 | 3.4361 | 3.311 | 3.301 | 3.407 | 3.311 | 3.417 | 21,136 | 3.3164 | 0.00% |
| 2025-06-23 | 0 | 3.430 | 3.390 | 3.450 | 3.420 | 3.460 | 48,600 | 166,886 | 3.4339 | 3.311 | 3.272 | 3.330 | 3.301 | 3.340 | 50,353 | 3.3143 | -0.87% |
| 2025-06-20 | 0 | 3.460 | 3.410 | 3.460 | - | - | 0 | 0 | - | 3.340 | 3.291 | 3.340 | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 3.460 | 3.460 | 3.560 | 3.450 | 3.510 | 31,800 | 110,068 | 3.4613 | 3.340 | 3.340 | 3.436 | 3.330 | 3.388 | 32,947 | 3.3407 | -3.89% |
| 2025-06-18 | 0 | 3.600 | 3.600 | 3.680 | 3.500 | 3.610 | 66,400 | 238,914 | 3.5981 | 3.475 | 3.475 | 3.552 | 3.378 | 3.484 | 68,795 | 3.4728 | 0.84% |
| 2025-06-17 | 0 | 3.570 | 3.450 | 3.570 | 3.450 | 3.600 | 10,000 | 35,216 | 3.5216 | 3.446 | 3.330 | 3.446 | 3.330 | 3.475 | 10,361 | 3.3990 | 2.88% |
| 2025-06-16 | 0 | 3.470 | 3.450 | 3.580 | 3.360 | 3.610 | 106,400 | 373,314 | 3.5086 | 3.349 | 3.330 | 3.455 | 3.243 | 3.484 | 110,238 | 3.3864 | 0.58% |
| 2025-06-13 | 0 | 3.450 | 3.450 | 3.630 | 3.450 | 3.740 | 72,400 | 256,806 | 3.5470 | 3.330 | 3.330 | 3.504 | 3.330 | 3.610 | 75,012 | 3.4235 | 1.17% |
| 2025-06-12 | 0 | 3.410 | 3.440 | 3.480 | 3.410 | 3.530 | 35,600 | 123,444 | 3.4675 | 3.291 | 3.320 | 3.359 | 3.291 | 3.407 | 36,884 | 3.3468 | -2.01% |
| 2025-06-11 | 0 | 3.480 | 3.480 | 3.540 | 3.470 | 3.540 | 4,200 | 14,630 | 3.4833 | 3.359 | 3.359 | 3.417 | 3.349 | 3.417 | 4,352 | 3.3621 | 1.16% |
| 2025-06-10 | 0 | 3.440 | 3.440 | 3.610 | 3.420 | 3.690 | 92,200 | 322,272 | 3.4954 | 3.320 | 3.320 | 3.484 | 3.301 | 3.562 | 95,526 | 3.3737 | -4.44% |
| 2025-06-09 | 0 | 3.600 | 3.600 | 3.690 | 3.530 | 3.600 | 38,800 | 138,444 | 3.5681 | 3.475 | 3.475 | 3.562 | 3.407 | 3.475 | 40,200 | 3.4439 | 1.98% |
| 2025-06-06 | 0 | 3.530 | 3.540 | 3.610 | 3.520 | 3.790 | 20,658 | 73,741 | 3.5696 | 3.407 | 3.417 | 3.484 | 3.397 | 3.658 | 21,403 | 3.4453 | -6.12% |
| 2025-06-05 | 0 | 3.760 | 3.760 | 3.800 | 3.560 | 3.760 | 91,000 | 338,446 | 3.7192 | 3.629 | 3.629 | 3.668 | 3.436 | 3.629 | 94,283 | 3.5897 | 3.01% |
| 2025-06-04 | 0 | 3.650 | 3.620 | 3.650 | 3.400 | 3.650 | 71,517 | 257,491 | 3.6004 | 3.523 | 3.494 | 3.523 | 3.282 | 3.523 | 74,097 | 3.4751 | 3.69% |
| 2025-06-03 | 0 | 3.520 | 3.520 | 3.550 | 3.380 | 3.520 | 135,063 | 466,122 | 3.4511 | 3.397 | 3.397 | 3.426 | 3.262 | 3.397 | 139,935 | 3.3310 | 3.09% |
| 2025-06-02 | 0 | 3.550 | 3.550 | 3.580 | 3.400 | 3.590 | 80,400 | 283,708 | 3.5287 | 3.296 | 3.296 | 3.323 | 3.156 | 3.333 | 86,606 | 3.2758 | 2.90% |
| 2025-05-30 | 0 | 3.450 | 3.420 | 3.450 | 3.400 | 3.470 | 46,600 | 159,212 | 3.4166 | 3.203 | 3.175 | 3.203 | 3.156 | 3.221 | 50,197 | 3.1717 | 1.47% |
| 2025-05-29 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.510 | 29,000 | 100,260 | 3.4572 | 3.156 | 3.156 | 3.249 | 3.156 | 3.258 | 31,238 | 3.2095 | -2.02% |
| 2025-05-28 | 0 | 3.470 | 3.420 | 3.470 | 3.420 | 3.500 | 5,000 | 17,356 | 3.4712 | 3.221 | 3.175 | 3.221 | 3.175 | 3.249 | 5,386 | 3.2225 | 2.97% |
| 2025-05-27 | 0 | 3.370 | 3.370 | 3.500 | 3.360 | 3.400 | 55,600 | 188,680 | 3.3935 | 3.129 | 3.129 | 3.249 | 3.119 | 3.156 | 59,892 | 3.1504 | 0.30% |
| 2025-05-26 | 0 | 3.360 | 3.360 | 3.380 | 3.310 | 3.360 | 16,600 | 55,532 | 3.3453 | 3.119 | 3.119 | 3.138 | 3.073 | 3.119 | 17,881 | 3.1056 | 1.51% |
| 2025-05-23 | 0 | 3.310 | 3.310 | 3.340 | 3.290 | 3.340 | 13,200 | 43,636 | 3.3058 | 3.073 | 3.073 | 3.101 | 3.054 | 3.101 | 14,219 | 3.0689 | 0.00% |
| 2025-05-22 | 0 | 3.310 | 3.310 | 3.450 | 3.300 | 3.450 | 36,200 | 122,500 | 3.3840 | 3.073 | 3.073 | 3.203 | 3.064 | 3.203 | 38,994 | 3.1415 | -4.06% |
| 2025-05-21 | 0 | 3.450 | 3.450 | 3.460 | 3.400 | 3.450 | 78,000 | 267,058 | 3.4238 | 3.203 | 3.203 | 3.212 | 3.156 | 3.203 | 84,021 | 3.1785 | -0.29% |
| 2025-05-20 | 0 | 3.460 | 3.460 | 3.500 | 3.360 | 3.460 | 98,600 | 338,898 | 3.4371 | 3.212 | 3.212 | 3.249 | 3.119 | 3.212 | 106,211 | 3.1908 | 1.76% |
| 2025-05-19 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 4,600 | 15,640 | 3.4000 | 3.156 | 3.156 | 3.249 | 3.156 | 3.156 | 4,955 | 3.1564 | -0.29% |
| 2025-05-16 | 0 | 3.410 | 3.400 | 3.480 | 3.310 | 3.410 | 71,200 | 241,766 | 3.3956 | 3.166 | 3.156 | 3.231 | 3.073 | 3.166 | 76,696 | 3.1523 | 1.19% |
| 2025-05-15 | 0 | 3.370 | 3.300 | 3.370 | 3.280 | 3.400 | 32,800 | 110,846 | 3.3795 | 3.129 | 3.064 | 3.129 | 3.045 | 3.156 | 35,332 | 3.1373 | 0.90% |
| 2025-05-14 | 0 | 3.340 | 3.300 | 3.440 | 3.290 | 3.340 | 37,200 | 123,590 | 3.3223 | 3.101 | 3.064 | 3.193 | 3.054 | 3.101 | 40,071 | 3.0842 | 1.83% |
| 2025-05-13 | 0 | 3.280 | 3.280 | 3.400 | 3.250 | 3.310 | 44,200 | 145,346 | 3.2884 | 3.045 | 3.045 | 3.156 | 3.017 | 3.073 | 47,612 | 3.0527 | -2.38% |
| 2025-05-12 | 0 | 3.360 | 3.330 | 3.370 | 3.360 | 3.400 | 44,800 | 151,614 | 3.3842 | 3.119 | 3.091 | 3.129 | 3.119 | 3.156 | 48,258 | 3.1417 | -0.30% |
| 2025-05-09 | 0 | 3.370 | 3.360 | 3.390 | 3.330 | 3.410 | 33,286 | 112,111 | 3.3681 | 3.129 | 3.119 | 3.147 | 3.091 | 3.166 | 35,855 | 3.1268 | -0.88% |
| 2025-05-08 | 0 | 3.400 | 3.410 | 3.450 | 3.310 | 3.400 | 145,525 | 491,792 | 3.3794 | 3.156 | 3.166 | 3.203 | 3.073 | 3.156 | 156,758 | 3.1373 | -1.45% |
| 2025-05-07 | 0 | 3.450 | 3.450 | 3.470 | 3.340 | 3.450 | 132,600 | 453,068 | 3.4168 | 3.203 | 3.203 | 3.221 | 3.101 | 3.203 | 142,835 | 3.1720 | 3.29% |
| 2025-05-06 | 0 | 3.340 | 3.340 | 3.390 | 3.290 | 3.320 | 4,400 | 14,576 | 3.3127 | 3.101 | 3.101 | 3.147 | 3.054 | 3.082 | 4,740 | 3.0753 | 0.60% |
| 2025-05-02 | 0 | 3.320 | 3.320 | 3.340 | 3.190 | 3.340 | 62,800 | 206,542 | 3.2889 | 3.082 | 3.082 | 3.101 | 2.961 | 3.101 | 67,647 | 3.0532 | 2.47% |
| 2025-04-30 | 0 | 3.240 | 3.240 | 3.300 | 3.210 | 3.230 | 14,400 | 46,330 | 3.2174 | 3.008 | 3.008 | 3.064 | 2.980 | 2.999 | 15,512 | 2.9868 | -1.22% |
| 2025-04-29 | 0 | 3.280 | 3.210 | 3.280 | 3.230 | 3.280 | 11,800 | 38,634 | 3.2741 | 3.045 | 2.980 | 3.045 | 2.999 | 3.045 | 12,711 | 3.0395 | 2.50% |
| 2025-04-28 | 0 | 3.200 | 3.200 | 3.230 | 3.080 | 3.230 | 7,200 | 22,462 | 3.1197 | 2.971 | 2.971 | 2.999 | 2.859 | 2.999 | 7,756 | 2.8962 | 0.00% |
| 2025-04-25 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.250 | 28,000 | 90,220 | 3.2221 | 2.971 | 2.971 | 3.017 | 2.971 | 3.017 | 30,161 | 2.9913 | 0.00% |
| 2025-04-24 | 0 | 3.200 | 3.200 | 3.270 | 3.180 | 3.260 | 22,000 | 71,520 | 3.2509 | 2.971 | 2.971 | 3.036 | 2.952 | 3.026 | 23,698 | 3.0180 | -1.84% |
| 2025-04-23 | 0 | 3.260 | 3.260 | 3.280 | 3.110 | 3.290 | 126,200 | 405,828 | 3.2158 | 3.026 | 3.026 | 3.045 | 2.887 | 3.054 | 135,941 | 2.9853 | 3.49% |
| 2025-04-22 | 0 | 3.150 | 3.140 | 3.180 | 3.090 | 3.150 | 72,000 | 225,310 | 3.1293 | 2.924 | 2.915 | 2.952 | 2.869 | 2.924 | 77,558 | 2.9051 | 0.64% |
| 2025-04-17 | 0 | 3.130 | 3.080 | 3.130 | 3.070 | 3.150 | 22,200 | 69,284 | 3.1209 | 2.906 | 2.859 | 2.906 | 2.850 | 2.924 | 23,914 | 2.8973 | 1.62% |
| 2025-04-16 | 0 | 3.080 | 3.070 | 3.130 | 3.070 | 3.080 | 23,600 | 72,628 | 3.0775 | 2.859 | 2.850 | 2.906 | 2.850 | 2.859 | 25,422 | 2.8569 | -1.60% |
| 2025-04-15 | 0 | 3.130 | 3.110 | 3.130 | 3.100 | 3.130 | 25,200 | 78,492 | 3.1148 | 2.906 | 2.887 | 2.906 | 2.878 | 2.906 | 27,145 | 2.8916 | 0.32% |
| 2025-04-14 | 0 | 3.120 | 3.120 | 3.130 | 3.090 | 3.190 | 84,800 | 264,840 | 3.1231 | 2.896 | 2.896 | 2.906 | 2.869 | 2.961 | 91,346 | 2.8993 | 1.96% |
| 2025-04-11 | 0 | 3.060 | 3.060 | 3.090 | 3.050 | 3.110 | 86,730 | 265,544 | 3.0617 | 2.841 | 2.841 | 2.869 | 2.831 | 2.887 | 93,425 | 2.8423 | 0.00% |
| 2025-04-10 | 0 | 3.060 | 3.060 | 3.150 | 3.030 | 3.150 | 20,000 | 61,318 | 3.0659 | 2.841 | 2.841 | 2.924 | 2.813 | 2.924 | 21,544 | 2.8462 | 0.00% |
| 2025-04-09 | 0 | 3.060 | 3.060 | 3.120 | 3.060 | 3.120 | 43,800 | 134,766 | 3.0768 | 2.841 | 2.841 | 2.896 | 2.841 | 2.896 | 47,181 | 2.8564 | -2.24% |
| 2025-04-08 | 0 | 3.130 | 3.100 | 3.130 | 3.040 | 3.200 | 18,988 | 58,948 | 3.1045 | 2.906 | 2.878 | 2.906 | 2.822 | 2.971 | 20,454 | 2.8820 | 1.62% |
| 2025-04-07 | 0 | 3.080 | 3.070 | 3.130 | 3.060 | 3.190 | 97,000 | 300,066 | 3.0935 | 2.859 | 2.850 | 2.906 | 2.841 | 2.961 | 104,487 | 2.8718 | -5.81% |
| 2025-04-03 | 0 | 3.270 | 3.270 | 3.340 | 3.260 | 3.270 | 5,400 | 17,618 | 3.2626 | 3.036 | 3.036 | 3.101 | 3.026 | 3.036 | 5,817 | 3.0288 | -5.76% |
| 2025-04-02 | 0 | 3.470 | 3.260 | 3.470 | 3.380 | 3.470 | 46,600 | 160,396 | 3.4420 | 3.221 | 3.026 | 3.221 | 3.138 | 3.221 | 50,197 | 3.1953 | 2.06% |
| 2025-04-01 | 0 | 3.400 | 3.400 | 3.440 | 3.300 | 3.400 | 102,200 | 346,194 | 3.3874 | 3.156 | 3.156 | 3.193 | 3.064 | 3.156 | 110,089 | 3.1447 | 3.03% |
| 2025-03-31 | 0 | 3.300 | 3.300 | 3.380 | 3.300 | 3.390 | 19,400 | 65,358 | 3.3690 | 3.064 | 3.064 | 3.138 | 3.064 | 3.147 | 20,897 | 3.1276 | -1.20% |
| 2025-03-28 | 0 | 3.340 | 3.340 | 3.520 | - | - | 0 | 0 | - | 3.101 | 3.101 | 3.268 | - | - | 0 | - | 0.30% |
| 2025-03-27 | 0 | 3.330 | 3.330 | 3.350 | 3.330 | 3.350 | 36,600 | 122,162 | 3.3378 | 3.091 | 3.091 | 3.110 | 3.091 | 3.110 | 39,425 | 3.0986 | 0.00% |
| 2025-03-26 | 0 | 3.330 | 3.280 | 3.330 | 3.300 | 3.330 | 25,400 | 84,154 | 3.3131 | 3.091 | 3.045 | 3.091 | 3.064 | 3.091 | 27,361 | 3.0757 | 1.52% |
| 2025-03-25 | 0 | 3.280 | 3.300 | 3.340 | 3.260 | 3.340 | 5,400 | 17,744 | 3.2859 | 3.045 | 3.064 | 3.101 | 3.026 | 3.101 | 5,817 | 3.0505 | 0.92% |
| 2025-03-24 | 0 | 3.250 | 3.240 | 3.320 | 3.250 | 3.380 | 4,764 | 15,939 | 3.3457 | 3.017 | 3.008 | 3.082 | 3.017 | 3.138 | 5,132 | 3.1060 | -1.52% |
| 2025-03-21 | 0 | 3.300 | 3.300 | 3.310 | 3.280 | 3.320 | 28,257 | 93,275 | 3.3010 | 3.064 | 3.064 | 3.073 | 3.045 | 3.082 | 30,438 | 3.0644 | -0.60% |
| 2025-03-20 | 0 | 3.320 | 3.320 | 3.380 | 3.300 | 3.320 | 17,400 | 57,532 | 3.3064 | 3.082 | 3.082 | 3.138 | 3.064 | 3.082 | 18,743 | 3.0695 | -5.41% |
| 2025-03-19 | 0 | 3.510 | 3.400 | 3.490 | 3.310 | 3.510 | 70,200 | 237,494 | 3.3831 | 3.258 | 3.156 | 3.240 | 3.073 | 3.258 | 75,619 | 3.1407 | 3.54% |
| 2025-03-18 | 0 | 3.390 | 3.350 | 3.400 | 3.300 | 3.390 | 66,200 | 221,970 | 3.3530 | 3.147 | 3.110 | 3.156 | 3.064 | 3.147 | 71,310 | 3.1128 | 0.89% |
| 2025-03-17 | 0 | 3.360 | 3.320 | 3.370 | 3.310 | 3.400 | 35,600 | 118,614 | 3.3319 | 3.119 | 3.082 | 3.129 | 3.073 | 3.156 | 38,348 | 3.0931 | -1.18% |
| 2025-03-14 | 0 | 3.400 | 3.400 | 3.430 | 3.400 | 3.400 | 36,200 | 123,080 | 3.4000 | 3.156 | 3.156 | 3.184 | 3.156 | 3.156 | 38,994 | 3.1564 | 0.00% |
| 2025-03-13 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.400 | 45,600 | 155,040 | 3.4000 | 3.156 | 3.156 | 3.203 | 3.156 | 3.156 | 49,120 | 3.1564 | 0.00% |
| 2025-03-12 | 0 | 3.400 | 3.400 | 3.440 | 3.400 | 3.450 | 33,800 | 114,970 | 3.4015 | 3.156 | 3.156 | 3.193 | 3.156 | 3.203 | 36,409 | 3.1577 | 0.00% |
| 2025-03-11 | 0 | 3.400 | 3.400 | 3.460 | 3.360 | 3.400 | 46,200 | 156,816 | 3.3943 | 3.156 | 3.156 | 3.212 | 3.119 | 3.156 | 49,766 | 3.1511 | 1.19% |
| 2025-03-10 | 0 | 3.360 | 3.360 | 3.380 | 3.350 | 3.420 | 14,600 | 49,274 | 3.3749 | 3.119 | 3.119 | 3.138 | 3.110 | 3.175 | 15,727 | 3.1331 | 0.30% |
| 2025-03-07 | 0 | 3.350 | 3.350 | 3.430 | 3.350 | 3.450 | 61,922 | 210,704 | 3.4027 | 3.110 | 3.110 | 3.184 | 3.110 | 3.203 | 66,702 | 3.1589 | -1.76% |
| 2025-03-06 | 0 | 3.410 | 3.400 | 3.450 | 3.340 | 3.420 | 312,600 | 1,058,942 | 3.3875 | 3.166 | 3.156 | 3.203 | 3.101 | 3.175 | 336,729 | 3.1448 | -0.29% |
| 2025-03-05 | 0 | 3.420 | 3.420 | 3.440 | 3.310 | 3.600 | 131,000 | 448,208 | 3.4214 | 3.175 | 3.175 | 3.193 | 3.073 | 3.342 | 141,112 | 3.1763 | -4.47% |
| 2025-03-04 | 0 | 3.580 | 3.360 | 3.580 | 3.350 | 3.590 | 120,661 | 426,651 | 3.5359 | 3.323 | 3.119 | 3.323 | 3.110 | 3.333 | 129,975 | 3.2826 | 2.87% |
| 2025-03-03 | 0 | 3.480 | 3.480 | 3.490 | 3.350 | 3.500 | 184,566 | 638,920 | 3.4617 | 3.231 | 3.231 | 3.240 | 3.110 | 3.249 | 198,813 | 3.2137 | 3.26% |
| 2025-02-28 | 0 | 3.370 | 3.370 | 3.420 | 3.310 | 3.460 | 86,400 | 292,274 | 3.3828 | 3.129 | 3.129 | 3.175 | 3.073 | 3.212 | 93,069 | 3.1404 | 0.60% |
| 2025-02-27 | 0 | 3.350 | 3.350 | 3.370 | 3.310 | 3.350 | 18,702 | 62,472 | 3.3404 | 3.110 | 3.110 | 3.129 | 3.073 | 3.110 | 20,146 | 3.1010 | -1.47% |
| 2025-02-26 | 0 | 3.400 | 3.400 | 3.450 | 3.300 | 3.400 | 50,200 | 167,948 | 3.3456 | 3.156 | 3.156 | 3.203 | 3.064 | 3.156 | 54,075 | 3.1058 | 2.10% |
| 2025-02-25 | 0 | 3.330 | 3.330 | 3.370 | 3.300 | 3.350 | 36,213 | 120,830 | 3.3366 | 3.091 | 3.091 | 3.129 | 3.064 | 3.110 | 39,008 | 3.0975 | 0.30% |
| 2025-02-24 | 0 | 3.320 | 3.320 | 3.400 | 3.300 | 3.400 | 51,200 | 170,288 | 3.3259 | 3.082 | 3.082 | 3.156 | 3.064 | 3.156 | 55,152 | 3.0876 | 0.30% |
| 2025-02-21 | 0 | 3.310 | 3.310 | 3.350 | 3.300 | 3.400 | 17,400 | 58,366 | 3.3544 | 3.073 | 3.073 | 3.110 | 3.064 | 3.156 | 18,743 | 3.1140 | 0.30% |
| 2025-02-20 | 0 | 3.300 | 3.300 | 3.320 | 3.300 | 3.390 | 111,427 | 368,627 | 3.3082 | 3.064 | 3.064 | 3.082 | 3.064 | 3.147 | 120,028 | 3.0712 | -3.51% |
| 2025-02-19 | 0 | 3.420 | 3.420 | 3.440 | 3.340 | 3.500 | 76,400 | 264,450 | 3.4614 | 3.175 | 3.175 | 3.193 | 3.101 | 3.249 | 82,297 | 3.2134 | 2.70% |
| 2025-02-18 | 0 | 3.330 | 3.330 | 3.390 | 3.300 | 3.460 | 53,292 | 176,331 | 3.3088 | 3.091 | 3.091 | 3.147 | 3.064 | 3.212 | 57,406 | 3.0717 | -3.76% |
| 2025-02-17 | 0 | 3.460 | 3.360 | 3.460 | 3.300 | 3.520 | 45,400 | 151,394 | 3.3347 | 3.212 | 3.119 | 3.212 | 3.064 | 3.268 | 48,904 | 3.0957 | 3.28% |
| 2025-02-14 | 0 | 3.350 | 3.360 | 3.380 | 3.200 | 3.350 | 112,600 | 369,964 | 3.2856 | 3.110 | 3.119 | 3.138 | 2.971 | 3.110 | 121,292 | 3.0502 | -1.18% |
| 2025-02-13 | 0 | 3.390 | 3.340 | 3.390 | 3.300 | 3.400 | 39,200 | 131,046 | 3.3430 | 3.147 | 3.101 | 3.147 | 3.064 | 3.156 | 42,226 | 3.1035 | 0.30% |
| 2025-02-12 | 0 | 3.380 | 3.380 | 3.470 | 3.360 | 3.480 | 39,000 | 131,906 | 3.3822 | 3.138 | 3.138 | 3.221 | 3.119 | 3.231 | 42,010 | 3.1398 | -1.74% |
| 2025-02-11 | 0 | 3.440 | 3.410 | 3.440 | 3.410 | 3.490 | 11,400 | 39,148 | 3.4340 | 3.193 | 3.166 | 3.193 | 3.166 | 3.240 | 12,280 | 3.1880 | -1.43% |
| 2025-02-10 | 0 | 3.490 | 3.490 | 3.500 | 3.480 | 3.520 | 44,400 | 155,460 | 3.5014 | 3.240 | 3.240 | 3.249 | 3.231 | 3.268 | 47,827 | 3.2505 | -1.97% |
| 2025-02-07 | 0 | 3.560 | 3.560 | 3.730 | 3.520 | 3.760 | 193,013 | 714,215 | 3.7003 | 3.305 | 3.305 | 3.463 | 3.268 | 3.491 | 207,912 | 3.4352 | -2.73% |
| 2025-02-06 | 0 | 3.660 | 3.600 | 3.660 | 3.480 | 3.680 | 167,000 | 608,806 | 3.6455 | 3.398 | 3.342 | 3.398 | 3.231 | 3.416 | 179,891 | 3.3843 | 2.81% |
| 2025-02-05 | 0 | 3.560 | 3.400 | 3.560 | 3.360 | 3.620 | 221,000 | 792,918 | 3.5879 | 3.305 | 3.156 | 3.305 | 3.119 | 3.361 | 238,059 | 3.3308 | 1.14% |
| 2025-02-04 | 0 | 3.520 | 3.390 | 3.520 | 3.260 | 3.620 | 204,400 | 708,362 | 3.4656 | 3.268 | 3.147 | 3.268 | 3.026 | 3.361 | 220,177 | 3.2172 | 2.92% |
| 2025-02-03 | 0 | 3.420 | 3.420 | 3.450 | 3.220 | 3.450 | 56,795 | 191,236 | 3.3671 | 3.175 | 3.175 | 3.203 | 2.989 | 3.203 | 61,179 | 3.1258 | 2.70% |
| 2025-01-28 | 0 | 3.330 | 3.300 | 3.330 | 3.300 | 3.330 | 10,600 | 34,988 | 3.3008 | 3.091 | 3.064 | 3.091 | 3.064 | 3.091 | 11,418 | 3.0642 | 0.91% |
| 2025-01-27 | 0 | 3.300 | 3.220 | 3.300 | 3.210 | 3.300 | 27,400 | 89,062 | 3.2504 | 3.064 | 2.989 | 3.064 | 2.980 | 3.064 | 29,515 | 3.0175 | -0.30% |
| 2025-01-24 | 0 | 3.310 | 3.290 | 3.310 | 3.280 | 3.410 | 135,200 | 460,022 | 3.4025 | 3.073 | 3.054 | 3.073 | 3.045 | 3.166 | 145,636 | 3.1587 | -1.19% |
| 2025-01-23 | 0 | 3.350 | 3.350 | 3.360 | 3.150 | 3.360 | 146,400 | 487,730 | 3.3315 | 3.110 | 3.110 | 3.119 | 2.924 | 3.119 | 157,700 | 3.0928 | 0.00% |
| 2025-01-22 | 0 | 3.350 | 3.350 | 3.390 | 3.130 | 3.360 | 59,036 | 196,802 | 3.3336 | 3.110 | 3.110 | 3.147 | 2.906 | 3.119 | 63,593 | 3.0947 | 2.13% |
| 2025-01-21 | 0 | 3.280 | 3.230 | 3.260 | 3.090 | 3.320 | 124,322 | 405,523 | 3.2619 | 3.045 | 2.999 | 3.026 | 2.869 | 3.082 | 133,918 | 3.0281 | -0.30% |
| 2025-01-20 | 0 | 3.290 | 3.220 | 3.290 | 3.290 | 3.290 | 1,000 | 3,290 | 3.2900 | 3.054 | 2.989 | 3.054 | 3.054 | 3.054 | 1,077 | 3.0542 | 2.17% |
| 2025-01-17 | 0 | 3.220 | 3.220 | 3.320 | 3.210 | 3.230 | 53,800 | 173,224 | 3.2198 | 2.989 | 2.989 | 3.082 | 2.980 | 2.999 | 57,953 | 2.9891 | 0.00% |
| 2025-01-16 | 0 | 3.220 | 3.160 | 3.200 | 3.160 | 3.220 | 63,200 | 202,018 | 3.1965 | 2.989 | 2.934 | 2.971 | 2.934 | 2.989 | 68,078 | 2.9674 | 1.90% |
| 2025-01-15 | 0 | 3.160 | 3.160 | 3.180 | 3.070 | 3.180 | 28,800 | 91,190 | 3.1663 | 2.934 | 2.934 | 2.952 | 2.850 | 2.952 | 31,023 | 2.9394 | 3.27% |
| 2025-01-14 | 0 | 3.060 | 3.060 | 3.180 | 3.030 | 3.140 | 32,600 | 100,386 | 3.0793 | 2.841 | 2.841 | 2.952 | 2.813 | 2.915 | 35,116 | 2.8587 | 0.66% |
| 2025-01-13 | 0 | 3.040 | 3.030 | 3.070 | 3.030 | 3.110 | 86,382 | 265,487 | 3.0734 | 2.822 | 2.813 | 2.850 | 2.813 | 2.887 | 93,050 | 2.8532 | -0.33% |
| 2025-01-10 | 0 | 3.050 | 3.050 | 3.100 | 3.040 | 3.150 | 53,876 | 166,962 | 3.0990 | 2.831 | 2.831 | 2.878 | 2.822 | 2.924 | 58,035 | 2.8769 | -1.61% |
| 2025-01-09 | 0 | 3.100 | 3.100 | 3.140 | 3.000 | 3.100 | 17,000 | 52,472 | 3.0866 | 2.878 | 2.878 | 2.915 | 2.785 | 2.878 | 18,312 | 2.8654 | 0.65% |
| 2025-01-08 | 0 | 3.080 | 3.080 | 3.110 | 3.050 | 3.290 | 42,641 | 133,908 | 3.1404 | 2.859 | 2.859 | 2.887 | 2.831 | 3.054 | 45,932 | 2.9153 | -3.14% |
| 2025-01-07 | 0 | 3.180 | 3.180 | 3.300 | 3.180 | 3.280 | 151,600 | 490,692 | 3.2368 | 2.952 | 2.952 | 3.064 | 2.952 | 3.045 | 163,302 | 3.0048 | 0.32% |
| 2025-01-06 | 0 | 3.170 | 3.160 | 3.320 | 3.060 | 3.190 | 72,600 | 228,826 | 3.1519 | 2.943 | 2.934 | 3.082 | 2.841 | 2.961 | 78,204 | 2.9260 | 3.59% |
| 2025-01-03 | 0 | 3.060 | 3.060 | 3.110 | 3.060 | 3.130 | 36,600 | 113,968 | 3.1139 | 2.841 | 2.841 | 2.887 | 2.841 | 2.906 | 39,425 | 2.8907 | 0.00% |
| 2025-01-02 | 0 | 3.060 | 3.030 | 3.060 | 3.060 | 3.130 | 18,000 | 55,890 | 3.1050 | 2.841 | 2.813 | 2.841 | 2.841 | 2.906 | 19,389 | 2.8825 | 0.00% |
| 2024-12-31 | 0 | 3.060 | 3.060 | 3.140 | 3.020 | 3.060 | 14,200 | 43,284 | 3.0482 | 2.841 | 2.841 | 2.915 | 2.804 | 2.841 | 15,296 | 2.8297 | 0.99% |
| 2024-12-30 | 0 | 3.030 | 3.030 | 3.150 | 3.020 | 3.140 | 162,896 | 499,741 | 3.0679 | 2.813 | 2.813 | 2.924 | 2.804 | 2.915 | 175,470 | 2.8480 | -0.66% |
| 2024-12-27 | 0 | 3.050 | 3.050 | 3.090 | 3.020 | 3.180 | 180,800 | 555,502 | 3.0725 | 2.831 | 2.831 | 2.869 | 2.804 | 2.952 | 194,756 | 2.8523 | -3.17% |
| 2024-12-24 | 0 | 3.150 | 3.080 | 3.220 | 3.060 | 3.150 | 15,800 | 48,916 | 3.0959 | 2.924 | 2.859 | 2.989 | 2.841 | 2.924 | 17,020 | 2.8741 | 1.29% |
| 2024-12-23 | 0 | 3.110 | 3.100 | 3.200 | 3.100 | 3.190 | 37,400 | 117,060 | 3.1299 | 2.887 | 2.878 | 2.971 | 2.878 | 2.961 | 40,287 | 2.9057 | -2.20% |
| 2024-12-20 | 0 | 3.180 | 3.190 | 3.230 | 3.180 | 3.330 | 4,763 | 15,432 | 3.2400 | 2.952 | 2.961 | 2.999 | 2.952 | 3.091 | 5,131 | 3.0078 | 0.00% |
| 2024-12-19 | 0 | 3.180 | 3.180 | 3.350 | 3.170 | 3.270 | 39,400 | 126,638 | 3.2142 | 2.952 | 2.952 | 3.110 | 2.943 | 3.036 | 42,441 | 2.9838 | -0.31% |
| 2024-12-18 | 0 | 3.190 | 3.190 | 3.320 | 3.180 | 3.360 | 154,800 | 511,596 | 3.3049 | 2.961 | 2.961 | 3.082 | 2.952 | 3.119 | 166,749 | 3.0681 | -0.31% |
| 2024-12-17 | 0 | 3.200 | 3.180 | 3.360 | 3.180 | 3.200 | 3,400 | 10,828 | 3.1847 | 2.971 | 2.952 | 3.119 | 2.952 | 2.971 | 3,662 | 2.9565 | 0.00% |
| 2024-12-16 | 0 | 3.200 | 3.200 | 3.280 | 3.200 | 3.250 | 9,600 | 30,962 | 3.2252 | 2.971 | 2.971 | 3.045 | 2.971 | 3.017 | 10,341 | 2.9941 | -0.31% |
| 2024-12-13 | 0 | 3.210 | 3.210 | 3.330 | 3.200 | 3.250 | 23,261 | 74,750 | 3.2135 | 2.980 | 2.980 | 3.091 | 2.971 | 3.017 | 25,056 | 2.9833 | -1.23% |
| 2024-12-12 | 0 | 3.250 | 3.250 | 3.260 | 3.210 | 3.250 | 49,200 | 159,682 | 3.2456 | 3.017 | 3.017 | 3.026 | 2.980 | 3.017 | 52,998 | 3.0130 | -0.31% |
| 2024-12-11 | 0 | 3.260 | 3.260 | 3.280 | 3.240 | 3.260 | 33,000 | 107,414 | 3.2550 | 3.026 | 3.026 | 3.045 | 3.008 | 3.026 | 35,547 | 3.0217 | 0.49% |
| 2024-12-10 | 0 | 3.370 | 3.350 | 3.390 | 3.300 | 3.400 | 264,038 | 881,299 | 3.3378 | 3.012 | 2.994 | 3.030 | 2.949 | 3.039 | 295,448 | 2.9829 | 2.43% |
| 2024-12-09 | 0 | 3.290 | 3.280 | 3.390 | 3.250 | 3.340 | 79,400 | 260,470 | 3.2805 | 2.940 | 2.931 | 3.030 | 2.904 | 2.985 | 88,845 | 2.9317 | -0.60% |
| 2024-12-06 | 0 | 3.310 | 3.310 | 3.400 | 3.300 | 3.370 | 6,084 | 20,257 | 3.3296 | 2.958 | 2.958 | 3.039 | 2.949 | 3.012 | 6,808 | 2.9756 | -1.19% |
| 2024-12-05 | 0 | 3.350 | 3.320 | 3.500 | 3.300 | 3.350 | 53,200 | 176,898 | 3.3252 | 2.994 | 2.967 | 3.128 | 2.949 | 2.994 | 59,529 | 2.9716 | -0.59% |
| 2024-12-04 | 0 | 3.370 | 3.360 | 3.400 | 3.300 | 3.470 | 21,600 | 71,986 | 3.3327 | 3.012 | 3.003 | 3.039 | 2.949 | 3.101 | 24,170 | 2.9784 | -3.16% |
| 2024-12-03 | 0 | 3.480 | 3.480 | 3.500 | 3.290 | 3.500 | 164,600 | 558,290 | 3.3918 | 3.110 | 3.110 | 3.128 | 2.940 | 3.128 | 184,181 | 3.0312 | 3.26% |
| 2024-12-02 | 0 | 3.370 | 3.360 | 3.370 | 3.270 | 3.370 | 132,200 | 442,652 | 3.3484 | 3.012 | 3.003 | 3.012 | 2.922 | 3.012 | 147,926 | 2.9924 | 3.37% |
| 2024-11-29 | 0 | 3.260 | 3.220 | 3.260 | 3.180 | 3.300 | 164,800 | 532,866 | 3.2334 | 2.913 | 2.878 | 2.913 | 2.842 | 2.949 | 184,404 | 2.8897 | 1.87% |
| 2024-11-28 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.240 | 207,200 | 664,702 | 3.2080 | 2.860 | 2.860 | 2.904 | 2.860 | 2.896 | 231,848 | 2.8670 | -1.23% |
| 2024-11-27 | 0 | 3.240 | 3.180 | 3.240 | 3.120 | 3.240 | 68,385 | 216,765 | 3.1698 | 2.896 | 2.842 | 2.896 | 2.788 | 2.896 | 76,520 | 2.8328 | -0.31% |
| 2024-11-26 | 0 | 3.250 | 3.210 | 3.250 | 3.180 | 3.250 | 8,800 | 28,008 | 3.1827 | 2.904 | 2.869 | 2.904 | 2.842 | 2.904 | 9,847 | 2.8444 | 1.25% |
| 2024-11-25 | 0 | 3.210 | 3.180 | 3.250 | 3.190 | 3.290 | 140,600 | 453,940 | 3.2286 | 2.869 | 2.842 | 2.904 | 2.851 | 2.940 | 157,326 | 2.8854 | 0.94% |
| 2024-11-22 | 0 | 3.180 | 3.150 | 3.200 | 3.150 | 3.200 | 12,200 | 38,828 | 3.1826 | 2.842 | 2.815 | 2.860 | 2.815 | 2.860 | 13,651 | 2.8443 | -0.62% |
| 2024-11-21 | 0 | 3.200 | 3.190 | 3.200 | 3.150 | 3.240 | 14,890 | 47,495 | 3.1897 | 2.860 | 2.851 | 2.860 | 2.815 | 2.896 | 16,661 | 2.8506 | 0.31% |
| 2024-11-20 | 0 | 3.190 | 3.200 | 3.290 | 3.190 | 3.280 | 113,400 | 363,466 | 3.2052 | 2.851 | 2.860 | 2.940 | 2.851 | 2.931 | 126,890 | 2.8644 | -2.74% |
| 2024-11-19 | 0 | 3.280 | 3.280 | 3.290 | 3.210 | 3.300 | 58,000 | 190,862 | 3.2907 | 2.931 | 2.931 | 2.940 | 2.869 | 2.949 | 64,900 | 2.9409 | 2.18% |
| 2024-11-18 | 0 | 3.210 | 3.210 | 3.240 | 3.170 | 3.260 | 2,400 | 7,716 | 3.2150 | 2.869 | 2.869 | 2.896 | 2.833 | 2.913 | 2,686 | 2.8732 | 0.00% |
| 2024-11-15 | 0 | 3.210 | 3.220 | 3.350 | 3.190 | 3.200 | 38,000 | 121,420 | 3.1953 | 2.869 | 2.878 | 2.994 | 2.851 | 2.860 | 42,520 | 2.8556 | 0.00% |
| 2024-11-14 | 0 | 3.210 | 3.210 | 3.310 | 3.190 | 3.410 | 40,400 | 130,328 | 3.2259 | 2.869 | 2.869 | 2.958 | 2.851 | 3.047 | 45,206 | 2.8830 | -2.73% |
| 2024-11-13 | 0 | 3.300 | 3.300 | 3.390 | - | - | 0 | 0 | - | 2.949 | 2.949 | 3.030 | - | - | 0 | - | 1.54% |
| 2024-11-12 | 0 | 3.250 | 3.250 | 3.290 | 3.250 | 3.320 | 42,600 | 140,610 | 3.3007 | 2.904 | 2.904 | 2.940 | 2.904 | 2.967 | 47,668 | 2.9498 | -2.40% |
| 2024-11-11 | 0 | 3.330 | 3.330 | 3.450 | 3.250 | 3.340 | 19,400 | 64,082 | 3.3032 | 2.976 | 2.976 | 3.083 | 2.904 | 2.985 | 21,708 | 2.9520 | -0.60% |
| 2024-11-08 | 0 | 3.350 | 3.350 | 3.440 | 3.300 | 3.350 | 8,400 | 28,056 | 3.3400 | 2.994 | 2.994 | 3.074 | 2.949 | 2.994 | 9,399 | 2.9849 | 0.60% |
| 2024-11-07 | 0 | 3.330 | 3.330 | 3.420 | 3.280 | 3.420 | 47,110 | 156,616 | 3.3245 | 2.976 | 2.976 | 3.056 | 2.931 | 3.056 | 52,714 | 2.9710 | -3.20% |
| 2024-11-06 | 0 | 3.440 | 3.340 | 3.450 | 3.400 | 3.480 | 57,200 | 197,344 | 3.4501 | 3.074 | 2.985 | 3.083 | 3.039 | 3.110 | 64,004 | 3.0833 | 1.18% |
| 2024-11-05 | 0 | 3.400 | 3.400 | 3.410 | 3.280 | 3.400 | 67,000 | 226,556 | 3.3814 | 3.039 | 3.039 | 3.047 | 2.931 | 3.039 | 74,970 | 3.0219 | 3.03% |
| 2024-11-04 | 0 | 3.300 | 3.300 | 3.340 | 3.300 | 3.300 | 1,000 | 3,300 | 3.3000 | 2.949 | 2.949 | 2.985 | 2.949 | 2.949 | 1,119 | 2.9492 | -0.60% |
| 2024-11-01 | 0 | 3.320 | 3.320 | 3.350 | 3.280 | 3.320 | 42,400 | 140,410 | 3.3116 | 2.967 | 2.967 | 2.994 | 2.931 | 2.967 | 47,444 | 2.9595 | 2.79% |
| 2024-10-31 | 0 | 3.230 | 3.230 | 3.420 | 3.210 | 3.230 | 33,497 | 107,615 | 3.2127 | 2.887 | 2.887 | 3.056 | 2.869 | 2.887 | 37,482 | 2.8711 | 0.94% |
| 2024-10-30 | 0 | 3.200 | 3.200 | 3.230 | 3.200 | 3.220 | 2,400 | 7,696 | 3.2067 | 2.860 | 2.860 | 2.887 | 2.860 | 2.878 | 2,686 | 2.8658 | -0.93% |
| 2024-10-29 | 0 | 3.230 | 3.230 | 3.300 | 3.170 | 3.230 | 14,600 | 47,038 | 3.2218 | 2.887 | 2.887 | 2.949 | 2.833 | 2.887 | 16,337 | 2.8793 | -2.12% |
| 2024-10-28 | 0 | 3.300 | 3.250 | 3.300 | 3.250 | 3.300 | 35,400 | 114,946 | 3.2471 | 2.949 | 2.904 | 2.949 | 2.904 | 2.949 | 39,611 | 2.9019 | 1.54% |
| 2024-10-25 | 0 | 3.250 | 3.220 | 3.250 | 3.180 | 3.270 | 18,200 | 58,900 | 3.2363 | 2.904 | 2.878 | 2.904 | 2.842 | 2.922 | 20,365 | 2.8922 | 0.62% |
| 2024-10-24 | 0 | 3.230 | 3.150 | 3.230 | 3.230 | 3.280 | 19,000 | 61,620 | 3.2432 | 2.887 | 2.815 | 2.887 | 2.887 | 2.931 | 21,260 | 2.8984 | 0.00% |
| 2024-10-23 | 0 | 3.230 | 3.250 | 3.300 | 3.220 | 3.300 | 73,891 | 242,293 | 3.2791 | 2.887 | 2.904 | 2.949 | 2.878 | 2.949 | 82,681 | 2.9305 | 0.00% |
| 2024-10-22 | 0 | 3.230 | 3.230 | 3.280 | 3.200 | 3.310 | 75,400 | 244,346 | 3.2407 | 2.887 | 2.887 | 2.931 | 2.860 | 2.958 | 84,370 | 2.8961 | -2.42% |
| 2024-10-21 | 0 | 3.310 | 3.300 | 3.310 | 3.300 | 3.310 | 5,400 | 17,828 | 3.3015 | 2.958 | 2.949 | 2.958 | 2.949 | 2.958 | 6,042 | 2.9505 | 0.30% |
| 2024-10-18 | 0 | 3.300 | 3.300 | 3.310 | 3.240 | 3.310 | 115,600 | 380,684 | 3.2931 | 2.949 | 2.949 | 2.958 | 2.896 | 2.958 | 129,352 | 2.9430 | 0.92% |
| 2024-10-17 | 0 | 3.270 | 3.270 | 3.370 | 3.220 | 3.280 | 47,200 | 153,848 | 3.2595 | 2.922 | 2.922 | 3.012 | 2.878 | 2.931 | 52,815 | 2.9130 | -2.97% |
| 2024-10-16 | 0 | 3.370 | 3.310 | 3.370 | 3.150 | 3.380 | 29,400 | 94,618 | 3.2183 | 3.012 | 2.958 | 3.012 | 2.815 | 3.021 | 32,897 | 2.8762 | 4.33% |
| 2024-10-15 | 0 | 3.230 | 3.230 | 3.300 | 3.230 | 3.300 | 115,800 | 378,622 | 3.2696 | 2.887 | 2.887 | 2.949 | 2.887 | 2.949 | 129,575 | 2.9220 | -0.92% |
| 2024-10-14 | 0 | 3.260 | 3.260 | 3.390 | 3.190 | 3.220 | 60,600 | 193,746 | 3.1971 | 2.913 | 2.913 | 3.030 | 2.851 | 2.878 | 67,809 | 2.8572 | -4.40% |
| 2024-10-10 | 0 | 3.410 | 3.310 | 3.410 | 3.350 | 3.460 | 78,000 | 262,874 | 3.3702 | 3.047 | 2.958 | 3.047 | 2.994 | 3.092 | 87,279 | 3.0119 | 1.79% |
| 2024-10-09 | 0 | 3.350 | 3.350 | 3.470 | 3.330 | 3.510 | 97,558 | 326,698 | 3.3488 | 2.994 | 2.994 | 3.101 | 2.976 | 3.137 | 109,163 | 2.9927 | -3.74% |
| 2024-10-08 | 0 | 3.480 | 3.420 | 3.500 | 3.480 | 3.510 | 130,708 | 456,518 | 3.4927 | 3.110 | 3.056 | 3.128 | 3.110 | 3.137 | 146,257 | 3.1213 | -2.79% |
| 2024-10-07 | 0 | 3.580 | 3.550 | 3.600 | 3.480 | 3.600 | 71,636 | 256,551 | 3.5813 | 3.199 | 3.173 | 3.217 | 3.110 | 3.217 | 80,158 | 3.2006 | -2.98% |
| 2024-10-04 | 0 | 3.690 | 3.620 | 3.690 | 3.460 | 3.700 | 200,400 | 727,744 | 3.6315 | 3.298 | 3.235 | 3.298 | 3.092 | 3.307 | 224,239 | 3.2454 | 1.93% |
| 2024-10-03 | 0 | 3.620 | 3.620 | 3.690 | 3.360 | 3.690 | 320,800 | 1,146,304 | 3.5733 | 3.235 | 3.235 | 3.298 | 3.003 | 3.298 | 358,962 | 3.1934 | 2.84% |
| 2024-10-02 | 0 | 3.520 | 3.420 | 3.520 | 3.300 | 3.520 | 342,378 | 1,160,222 | 3.3887 | 3.146 | 3.056 | 3.146 | 2.949 | 3.146 | 383,107 | 3.0285 | 2.92% |
| 2024-09-30 | 0 | 3.420 | 3.380 | 3.420 | 3.330 | 3.460 | 191,000 | 652,354 | 3.4155 | 3.056 | 3.021 | 3.056 | 2.976 | 3.092 | 213,721 | 3.0524 | 0.00% |
| 2024-09-27 | 0 | 3.420 | 3.360 | 3.420 | 3.300 | 3.420 | 147,600 | 499,576 | 3.3847 | 3.056 | 3.003 | 3.056 | 2.949 | 3.056 | 165,158 | 3.0248 | 3.32% |
| 2024-09-26 | 0 | 3.310 | 3.300 | 3.350 | 3.250 | 3.310 | 30,078 | 99,064 | 3.2936 | 2.958 | 2.949 | 2.994 | 2.904 | 2.958 | 33,656 | 2.9434 | 1.85% |
| 2024-09-25 | 0 | 3.250 | 3.250 | 3.320 | 3.250 | 3.340 | 167,400 | 547,446 | 3.2703 | 2.904 | 2.904 | 2.967 | 2.904 | 2.985 | 187,314 | 2.9226 | -0.31% |
| 2024-09-24 | 0 | 3.260 | 3.250 | 3.260 | 3.250 | 3.300 | 88,600 | 289,794 | 3.2708 | 2.913 | 2.904 | 2.913 | 2.904 | 2.949 | 99,140 | 2.9231 | -2.98% |
| 2024-09-23 | 0 | 3.360 | 3.350 | 3.410 | 3.350 | 3.360 | 28,115 | 94,365 | 3.3564 | 3.003 | 2.994 | 3.047 | 2.994 | 3.003 | 31,460 | 2.9996 | 1.20% |
| 2024-09-20 | 0 | 3.320 | 3.290 | 3.330 | 3.250 | 3.350 | 17,600 | 58,134 | 3.3031 | 2.967 | 2.940 | 2.976 | 2.904 | 2.994 | 19,694 | 2.9519 | -0.90% |
| 2024-09-19 | 0 | 3.350 | 3.330 | 3.420 | 3.210 | 3.420 | 202,200 | 670,498 | 3.3160 | 2.994 | 2.976 | 3.056 | 2.869 | 3.056 | 226,254 | 2.9635 | 4.36% |
| 2024-09-17 | 0 | 3.210 | 3.200 | 3.210 | 3.180 | 3.210 | 10,600 | 33,810 | 3.1896 | 2.869 | 2.860 | 2.869 | 2.842 | 2.869 | 11,861 | 2.8505 | -0.62% |
| 2024-09-16 | 0 | 3.230 | 3.150 | 3.280 | 3.200 | 3.200 | 2,000 | 6,400 | 3.2000 | 2.887 | 2.815 | 2.931 | 2.860 | 2.860 | 2,238 | 2.8598 | -0.62% |
| 2024-09-13 | 0 | 3.250 | 3.200 | 3.250 | 3.190 | 3.250 | 81,400 | 262,844 | 3.2290 | 2.904 | 2.860 | 2.904 | 2.851 | 2.904 | 91,083 | 2.8858 | 1.56% |
| 2024-09-12 | 0 | 3.200 | 3.190 | 3.300 | 3.160 | 3.410 | 46,600 | 152,776 | 3.2785 | 2.860 | 2.851 | 2.949 | 2.824 | 3.047 | 52,144 | 2.9299 | -6.16% |
| 2024-09-11 | 0 | 3.410 | 3.160 | 3.410 | 3.340 | 3.510 | 83,200 | 285,620 | 3.4329 | 3.047 | 2.824 | 3.047 | 2.985 | 3.137 | 93,097 | 3.0680 | -0.58% |
| 2024-09-10 | 0 | 3.430 | 3.430 | 3.520 | 3.320 | 3.420 | 35,495 | 120,907 | 3.4063 | 3.065 | 3.065 | 3.146 | 2.967 | 3.056 | 39,717 | 3.0442 | 0.59% |
| 2024-09-09 | 0 | 3.410 | 3.400 | 3.420 | 3.410 | 3.440 | 19,200 | 65,628 | 3.4181 | 3.047 | 3.039 | 3.056 | 3.047 | 3.074 | 21,484 | 3.0547 | 1.49% |
| 2024-09-05 | 0 | 3.360 | 3.360 | 3.540 | 3.350 | 3.550 | 238,600 | 831,928 | 3.4867 | 3.003 | 3.003 | 3.164 | 2.994 | 3.173 | 266,984 | 3.1160 | -2.61% |
| 2024-09-04 | 0 | 3.450 | 3.450 | 3.630 | 3.250 | 3.450 | 54,800 | 184,032 | 3.3582 | 3.083 | 3.083 | 3.244 | 2.904 | 3.083 | 61,319 | 3.0012 | 3.29% |
| 2024-09-03 | 0 | 3.340 | 3.320 | 3.350 | 3.300 | 3.380 | 8,676 | 28,960 | 3.3379 | 2.985 | 2.967 | 2.994 | 2.949 | 3.021 | 9,708 | 2.9831 | 4.37% |
| 2024-09-02 | 0 | 3.200 | 3.200 | 3.400 | 3.110 | 3.260 | 214,048 | 675,836 | 3.1574 | 2.860 | 2.860 | 3.039 | 2.779 | 2.913 | 239,511 | 2.8217 | 3.23% |
| 2024-08-30 | 0 | 3.100 | 3.060 | 3.100 | 3.020 | 3.110 | 425,200 | 1,302,984 | 3.0644 | 2.770 | 2.735 | 2.770 | 2.699 | 2.779 | 475,781 | 2.7386 | 1.31% |
| 2024-08-29 | 0 | 3.060 | 3.060 | 3.120 | 3.030 | 3.140 | 24,981 | 76,965 | 3.0809 | 2.735 | 2.735 | 2.788 | 2.708 | 2.806 | 27,953 | 2.7534 | -0.65% |
| 2024-08-28 | 0 | 3.080 | 3.080 | 3.160 | 3.000 | 3.170 | 47,778 | 146,323 | 3.0626 | 2.753 | 2.753 | 2.824 | 2.681 | 2.833 | 53,462 | 2.7370 | -1.91% |
| 2024-08-27 | 0 | 3.140 | 3.080 | 3.150 | 3.060 | 3.150 | 167,600 | 521,127 | 3.1093 | 2.806 | 2.753 | 2.815 | 2.735 | 2.815 | 187,538 | 2.7788 | 0.32% |
| 2024-08-26 | 0 | 3.130 | 3.140 | 3.200 | 3.130 | 3.250 | 151,600 | 483,928 | 3.1921 | 2.797 | 2.806 | 2.860 | 2.797 | 2.904 | 169,634 | 2.8528 | -1.57% |
| 2024-08-23 | 0 | 3.180 | 3.180 | 3.200 | 3.180 | 3.260 | 82,600 | 265,918 | 3.2193 | 2.842 | 2.842 | 2.860 | 2.842 | 2.913 | 92,426 | 2.8771 | -2.75% |
| 2024-08-22 | 0 | 3.270 | 3.180 | 3.290 | 3.130 | 3.280 | 142,200 | 454,120 | 3.1935 | 2.922 | 2.842 | 2.940 | 2.797 | 2.931 | 159,116 | 2.8540 | 0.00% |
| 2024-08-21 | 0 | 3.270 | 3.210 | 3.270 | 3.210 | 3.270 | 53,517 | 172,984 | 3.2323 | 2.922 | 2.869 | 2.922 | 2.869 | 2.922 | 59,883 | 2.8887 | 0.00% |
| 2024-08-20 | 0 | 3.270 | 3.270 | 3.360 | 3.270 | 3.320 | 34,200 | 113,228 | 3.3108 | 2.922 | 2.922 | 3.003 | 2.922 | 2.967 | 38,268 | 2.9588 | -2.68% |
| 2024-08-19 | 0 | 3.360 | 3.290 | 3.370 | 3.360 | 3.380 | 109,000 | 367,602 | 3.3725 | 3.003 | 2.940 | 3.012 | 3.003 | 3.021 | 121,967 | 3.0140 | 1.20% |
| 2024-08-16 | 0 | 3.320 | 3.320 | 3.480 | 3.280 | 3.350 | 19,200 | 63,578 | 3.3114 | 2.967 | 2.967 | 3.110 | 2.931 | 2.994 | 21,484 | 2.9593 | 0.91% |
| 2024-08-15 | 0 | 3.290 | 3.290 | 3.320 | - | - | 0 | 0 | - | 2.940 | 2.940 | 2.967 | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 3.290 | 3.280 | 3.400 | 3.270 | 3.320 | 73,393 | 241,527 | 3.2909 | 2.940 | 2.931 | 3.039 | 2.922 | 2.967 | 82,124 | 2.9410 | -1.20% |
| 2024-08-13 | 0 | 3.330 | 3.330 | 3.400 | 3.320 | 3.380 | 49,800 | 167,226 | 3.3580 | 2.976 | 2.976 | 3.039 | 2.967 | 3.021 | 55,724 | 3.0010 | 0.30% |
| 2024-08-12 | 0 | 3.320 | 3.330 | 3.340 | 3.320 | 3.380 | 49,000 | 163,852 | 3.3439 | 2.967 | 2.976 | 2.985 | 2.967 | 3.021 | 54,829 | 2.9884 | -2.06% |
| 2024-08-09 | 0 | 3.390 | 3.380 | 3.410 | 3.370 | 3.390 | 28,000 | 94,726 | 3.3831 | 3.030 | 3.021 | 3.047 | 3.012 | 3.030 | 31,331 | 3.0234 | 0.00% |
| 2024-08-08 | 0 | 3.390 | 3.390 | 3.410 | 3.390 | 3.390 | 17,800 | 60,342 | 3.3900 | 3.030 | 3.030 | 3.047 | 3.030 | 3.030 | 19,917 | 3.0296 | -0.29% |
| 2024-08-07 | 0 | 3.400 | 3.400 | 3.460 | 3.390 | 3.490 | 170,110 | 582,471 | 3.4241 | 3.039 | 3.039 | 3.092 | 3.030 | 3.119 | 190,346 | 3.0601 | -1.45% |
| 2024-08-06 | 0 | 3.450 | 3.470 | 3.500 | 3.430 | 3.500 | 73,200 | 254,014 | 3.4701 | 3.083 | 3.101 | 3.128 | 3.065 | 3.128 | 81,908 | 3.1012 | -0.86% |
| 2024-08-05 | 0 | 3.480 | 3.480 | 3.590 | 3.470 | 3.620 | 74,400 | 259,385 | 3.4864 | 3.110 | 3.110 | 3.208 | 3.101 | 3.235 | 83,251 | 3.1157 | -3.60% |
| 2024-08-02 | 0 | 3.610 | 3.580 | 3.660 | 3.610 | 3.690 | 102,800 | 375,304 | 3.6508 | 3.226 | 3.199 | 3.271 | 3.226 | 3.298 | 115,029 | 3.2627 | 0.00% |
| 2024-08-01 | 0 | 3.610 | 3.610 | 3.660 | 3.520 | 3.640 | 124,400 | 443,998 | 3.5691 | 3.226 | 3.226 | 3.271 | 3.146 | 3.253 | 139,199 | 3.1897 | 3.14% |
| 2024-07-31 | 0 | 3.500 | 3.500 | 3.600 | 3.460 | 3.500 | 27,284 | 94,883 | 3.4776 | 3.128 | 3.128 | 3.217 | 3.092 | 3.128 | 30,530 | 3.1079 | 0.00% |
| 2024-07-30 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.500 | 22,400 | 78,400 | 3.5000 | 3.128 | 3.128 | 3.217 | 3.128 | 3.128 | 25,065 | 3.1279 | 0.29% |
| 2024-07-29 | 0 | 3.490 | 3.490 | 3.540 | 3.420 | 3.530 | 20,400 | 71,280 | 3.4941 | 3.119 | 3.119 | 3.164 | 3.056 | 3.155 | 22,827 | 3.1226 | -0.57% |
| 2024-07-26 | 0 | 3.510 | 3.510 | 3.570 | 3.510 | 3.560 | 11,200 | 39,562 | 3.5323 | 3.137 | 3.137 | 3.190 | 3.137 | 3.182 | 12,532 | 3.1568 | -1.40% |
| 2024-07-25 | 0 | 3.560 | 3.540 | 3.600 | 3.530 | 3.600 | 25,800 | 91,816 | 3.5588 | 3.182 | 3.164 | 3.217 | 3.155 | 3.217 | 28,869 | 3.1804 | -0.56% |
| 2024-07-24 | 0 | 3.580 | 3.530 | 3.590 | 3.530 | 3.590 | 98,600 | 349,178 | 3.5414 | 3.199 | 3.155 | 3.208 | 3.155 | 3.208 | 110,329 | 3.1649 | 1.70% |
| 2024-07-23 | 0 | 3.520 | 3.510 | 3.580 | - | - | 0 | 0 | - | 3.146 | 3.137 | 3.199 | - | - | 0 | - | 1.15% |
| 2024-07-22 | 0 | 3.480 | 3.480 | 3.510 | 3.430 | 3.500 | 51,999 | 179,980 | 3.4612 | 3.110 | 3.110 | 3.137 | 3.065 | 3.128 | 58,185 | 3.0932 | -0.85% |
| 2024-07-19 | 0 | 3.510 | 3.510 | 3.540 | 3.510 | 3.600 | 106,800 | 381,364 | 3.5708 | 3.137 | 3.137 | 3.164 | 3.137 | 3.217 | 119,505 | 3.1912 | -2.50% |
| 2024-07-18 | 0 | 3.600 | 3.600 | 3.610 | 3.410 | 3.620 | 38,600 | 137,596 | 3.5647 | 3.217 | 3.217 | 3.226 | 3.047 | 3.235 | 43,192 | 3.1857 | 4.35% |
| 2024-07-17 | 0 | 3.450 | 3.410 | 3.490 | 3.400 | 3.500 | 39,600 | 137,246 | 3.4658 | 3.083 | 3.047 | 3.119 | 3.039 | 3.128 | 44,311 | 3.0973 | -2.27% |
| 2024-07-16 | 0 | 3.530 | 3.470 | 3.540 | 3.470 | 3.530 | 60,800 | 211,906 | 3.4853 | 3.155 | 3.101 | 3.164 | 3.101 | 3.155 | 68,033 | 3.1148 | 0.57% |
| 2024-07-15 | 0 | 3.510 | 3.510 | 3.520 | 3.480 | 3.530 | 22,800 | 80,074 | 3.5120 | 3.137 | 3.137 | 3.146 | 3.110 | 3.155 | 25,512 | 3.1386 | 0.86% |
| 2024-07-12 | 0 | 3.480 | 3.480 | 3.490 | 3.450 | 3.480 | 39,400 | 137,100 | 3.4797 | 3.110 | 3.110 | 3.119 | 3.083 | 3.110 | 44,087 | 3.1098 | 1.16% |
| 2024-07-11 | 0 | 3.440 | 3.440 | 3.480 | 3.400 | 3.690 | 64,600 | 221,632 | 3.4308 | 3.074 | 3.074 | 3.110 | 3.039 | 3.298 | 72,285 | 3.0661 | -2.27% |
| 2024-07-10 | 0 | 3.520 | 3.520 | 3.640 | 3.440 | 3.520 | 69,600 | 243,574 | 3.4996 | 3.146 | 3.146 | 3.253 | 3.074 | 3.146 | 77,880 | 3.1276 | 1.15% |
| 2024-07-09 | 0 | 3.480 | 3.440 | 3.490 | 3.440 | 3.510 | 420,200 | 1,465,132 | 3.4867 | 3.110 | 3.074 | 3.119 | 3.074 | 3.137 | 470,187 | 3.1161 | 0.00% |
| 2024-07-08 | 0 | 3.480 | 3.480 | 3.500 | 3.440 | 3.500 | 170,670 | 595,125 | 3.4870 | 3.110 | 3.110 | 3.128 | 3.074 | 3.128 | 190,973 | 3.1163 | -1.14% |
| 2024-07-05 | 0 | 3.520 | 3.510 | 3.520 | 3.470 | 3.540 | 272,400 | 956,096 | 3.5099 | 3.146 | 3.137 | 3.146 | 3.101 | 3.164 | 304,804 | 3.1368 | -1.40% |
| 2024-07-04 | 0 | 3.570 | 3.500 | 3.600 | 3.440 | 3.620 | 147,200 | 527,772 | 3.5854 | 3.190 | 3.128 | 3.217 | 3.074 | 3.235 | 164,711 | 3.2042 | 1.71% |
| 2024-07-03 | 0 | 3.510 | 3.510 | 3.550 | 3.470 | 3.600 | 192,400 | 685,772 | 3.5643 | 3.137 | 3.137 | 3.173 | 3.101 | 3.217 | 215,288 | 3.1854 | 0.29% |
| 2024-07-02 | 0 | 3.500 | 3.480 | 3.510 | 3.450 | 3.530 | 376,507 | 1,321,444 | 3.5097 | 3.128 | 3.110 | 3.137 | 3.083 | 3.155 | 421,296 | 3.1366 | 0.00% |
| 2024-06-28 | 0 | 3.500 | 3.500 | 3.690 | 3.470 | 3.500 | 35,000 | 121,890 | 3.4826 | 3.128 | 3.128 | 3.298 | 3.101 | 3.128 | 39,164 | 3.1123 | 0.57% |
| 2024-06-27 | 0 | 3.480 | 3.480 | 3.660 | 3.470 | 3.580 | 45,600 | 159,162 | 3.4904 | 3.110 | 3.110 | 3.271 | 3.101 | 3.199 | 51,025 | 3.1193 | -1.14% |
| 2024-06-26 | 0 | 3.520 | 3.520 | 3.560 | 3.520 | 3.560 | 75,400 | 265,810 | 3.5253 | 3.146 | 3.146 | 3.182 | 3.146 | 3.182 | 84,370 | 3.1505 | 0.00% |
| 2024-06-25 | 0 | 3.520 | 3.530 | 3.540 | 3.520 | 3.600 | 46,000 | 164,386 | 3.5736 | 3.146 | 3.155 | 3.164 | 3.146 | 3.217 | 51,472 | 3.1937 | -1.12% |
| 2024-06-24 | 0 | 3.560 | 3.560 | 3.580 | 3.560 | 3.600 | 68,707 | 245,654 | 3.5754 | 3.182 | 3.182 | 3.199 | 3.182 | 3.217 | 76,880 | 3.1953 | -1.39% |
| 2024-06-21 | 0 | 3.610 | 3.600 | 3.680 | - | - | 0 | 0 | - | 3.226 | 3.217 | 3.289 | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 3.610 | 3.610 | 3.680 | 3.510 | 3.630 | 119,800 | 431,016 | 3.5978 | 3.226 | 3.226 | 3.289 | 3.137 | 3.244 | 134,051 | 3.2153 | -1.10% |
| 2024-06-19 | 0 | 3.650 | 3.610 | 3.660 | 3.610 | 3.660 | 44,400 | 160,764 | 3.6208 | 3.262 | 3.226 | 3.271 | 3.226 | 3.271 | 49,682 | 3.2359 | 0.55% |
| 2024-06-18 | 0 | 3.630 | 3.620 | 3.680 | 3.610 | 3.680 | 70,600 | 256,348 | 3.6310 | 3.244 | 3.235 | 3.289 | 3.226 | 3.289 | 78,999 | 3.2450 | 0.28% |
| 2024-06-17 | 0 | 3.620 | 3.610 | 3.620 | 3.620 | 3.680 | 78,000 | 283,538 | 3.6351 | 3.235 | 3.226 | 3.235 | 3.235 | 3.289 | 87,279 | 3.2486 | -1.63% |
| 2024-06-14 | 0 | 3.680 | 3.670 | 3.680 | 3.680 | 3.750 | 169,290 | 627,740 | 3.7081 | 3.289 | 3.280 | 3.289 | 3.289 | 3.351 | 189,429 | 3.3139 | -0.27% |
| 2024-06-13 | 0 | 3.690 | 3.690 | 3.730 | 3.660 | 3.730 | 61,482 | 226,484 | 3.6837 | 3.298 | 3.298 | 3.333 | 3.271 | 3.333 | 68,796 | 3.2921 | 0.00% |
| 2024-06-12 | 0 | 3.690 | 3.690 | 3.790 | 3.650 | 3.710 | 51,800 | 191,692 | 3.7006 | 3.298 | 3.298 | 3.387 | 3.262 | 3.316 | 57,962 | 3.3072 | -1.86% |
| 2024-06-11 | 0 | 3.760 | 3.730 | 3.790 | 3.720 | 3.780 | 46,400 | 173,596 | 3.7413 | 3.360 | 3.333 | 3.387 | 3.325 | 3.378 | 51,920 | 3.3435 | -0.79% |
| 2024-06-07 | 0 | 3.790 | 3.780 | 3.790 | 3.770 | 3.810 | 49,000 | 185,666 | 3.7891 | 3.387 | 3.378 | 3.387 | 3.369 | 3.405 | 54,829 | 3.3863 | -0.26% |
| 2024-06-06 | 0 | 3.800 | 3.800 | 3.830 | 3.800 | 3.880 | 107,600 | 412,256 | 3.8314 | 3.396 | 3.396 | 3.423 | 3.396 | 3.468 | 120,400 | 3.4241 | -0.52% |
| 2024-06-05 | 0 | 3.820 | 3.820 | 4.000 | 3.810 | 4.000 | 125,400 | 492,164 | 3.9248 | 3.414 | 3.414 | 3.575 | 3.405 | 3.575 | 140,317 | 3.5075 | -1.92% |
| 2024-06-04 | 0 | 4.020 | 4.020 | 4.180 | 3.890 | 4.160 | 131,800 | 534,478 | 4.0552 | 3.481 | 3.481 | 3.619 | 3.368 | 3.602 | 152,224 | 3.5111 | -0.50% |
| 2024-06-03 | 0 | 4.040 | 4.040 | 4.060 | 3.910 | 4.060 | 66,674 | 266,072 | 3.9906 | 3.498 | 3.498 | 3.515 | 3.385 | 3.515 | 77,006 | 3.4552 | 3.06% |
| 2024-05-31 | 0 | 3.920 | 3.920 | 3.950 | 3.920 | 4.000 | 17,831 | 70,544 | 3.9563 | 3.394 | 3.394 | 3.420 | 3.394 | 3.463 | 20,594 | 3.4255 | 0.00% |
| 2024-05-30 | 0 | 3.920 | 3.920 | 4.000 | 3.910 | 3.970 | 3,200 | 12,594 | 3.9356 | 3.394 | 3.394 | 3.463 | 3.385 | 3.437 | 3,696 | 3.4076 | -1.51% |
| 2024-05-29 | 0 | 3.980 | 3.970 | 4.000 | 3.980 | 4.000 | 29,600 | 118,232 | 3.9943 | 3.446 | 3.437 | 3.463 | 3.446 | 3.463 | 34,187 | 3.4584 | -0.50% |
| 2024-05-28 | 0 | 4.000 | 4.000 | 4.030 | 4.000 | 4.010 | 21,600 | 86,498 | 4.0045 | 3.463 | 3.463 | 3.489 | 3.463 | 3.472 | 24,947 | 3.4673 | 0.50% |
| 2024-05-27 | 0 | 3.980 | 3.950 | 3.980 | 3.950 | 4.020 | 31,200 | 123,714 | 3.9652 | 3.446 | 3.420 | 3.446 | 3.420 | 3.481 | 36,035 | 3.4332 | -1.00% |
| 2024-05-24 | 0 | 4.020 | 4.020 | 4.160 | 4.000 | 4.040 | 66,400 | 267,182 | 4.0238 | 3.481 | 3.481 | 3.602 | 3.463 | 3.498 | 76,689 | 3.4840 | -3.37% |
| 2024-05-23 | 0 | 4.160 | 3.940 | 4.150 | - | - | 0 | 0 | - | 3.602 | 3.411 | 3.593 | - | - | 0 | - | -0.24% |
| 2024-05-22 | 0 | 4.170 | 4.080 | 4.160 | 3.990 | 4.180 | 68,549 | 275,674 | 4.0216 | 3.611 | 3.533 | 3.602 | 3.455 | 3.619 | 79,171 | 3.4820 | 4.25% |
| 2024-05-21 | 0 | 4.000 | 3.990 | 4.080 | 3.990 | 4.030 | 51,600 | 206,614 | 4.0041 | 3.463 | 3.455 | 3.533 | 3.455 | 3.489 | 59,596 | 3.4669 | -0.74% |
| 2024-05-20 | 0 | 4.030 | 3.950 | 4.030 | 3.910 | 4.030 | 72,200 | 286,456 | 3.9675 | 3.489 | 3.420 | 3.489 | 3.385 | 3.489 | 83,388 | 3.4352 | 3.33% |
| 2024-05-17 | 0 | 3.900 | 3.900 | 3.950 | 3.870 | 4.000 | 78,800 | 313,434 | 3.9776 | 3.377 | 3.377 | 3.420 | 3.351 | 3.463 | 91,011 | 3.4439 | -2.26% |
| 2024-05-16 | 0 | 3.990 | 3.990 | 4.000 | 3.960 | 4.070 | 25,926 | 104,489 | 4.0303 | 3.455 | 3.455 | 3.463 | 3.429 | 3.524 | 29,943 | 3.4895 | 1.53% |
| 2024-05-14 | 0 | 3.930 | 3.930 | 3.990 | 3.920 | 3.990 | 29,800 | 118,042 | 3.9611 | 3.403 | 3.403 | 3.455 | 3.394 | 3.455 | 34,418 | 3.4297 | -1.26% |
| 2024-05-13 | 0 | 3.980 | 3.980 | 4.060 | 3.880 | 3.990 | 89,200 | 351,902 | 3.9451 | 3.446 | 3.446 | 3.515 | 3.359 | 3.455 | 103,022 | 3.4158 | 1.79% |
| 2024-05-10 | 0 | 3.910 | 3.870 | 3.910 | 3.810 | 3.910 | 72,600 | 280,056 | 3.8575 | 3.385 | 3.351 | 3.385 | 3.299 | 3.385 | 83,850 | 3.3400 | 2.89% |
| 2024-05-09 | 0 | 3.800 | 3.820 | 3.890 | 3.760 | 3.850 | 270,800 | 1,030,970 | 3.8071 | 3.290 | 3.307 | 3.368 | 3.256 | 3.333 | 312,763 | 3.2963 | -2.31% |
| 2024-05-08 | 0 | 3.890 | 3.900 | 4.000 | 3.890 | 4.010 | 39,086 | 152,787 | 3.9090 | 3.368 | 3.377 | 3.463 | 3.368 | 3.472 | 45,143 | 3.3845 | 0.00% |
| 2024-05-07 | 0 | 3.890 | 3.890 | 4.030 | 3.800 | 4.020 | 140,200 | 546,980 | 3.9014 | 3.368 | 3.368 | 3.489 | 3.290 | 3.481 | 161,925 | 3.3780 | -0.51% |
| 2024-05-06 | 0 | 3.910 | 3.910 | 3.950 | 3.900 | 3.950 | 27,600 | 108,008 | 3.9133 | 3.385 | 3.385 | 3.420 | 3.377 | 3.420 | 31,877 | 3.3883 | -0.26% |
| 2024-05-03 | 0 | 3.920 | 3.920 | 4.040 | 3.920 | 4.100 | 86,600 | 347,494 | 4.0126 | 3.394 | 3.394 | 3.498 | 3.394 | 3.550 | 100,019 | 3.4743 | -1.26% |
| 2024-05-02 | 0 | 3.970 | 3.960 | 3.980 | 3.840 | 3.970 | 129,400 | 506,736 | 3.9160 | 3.437 | 3.429 | 3.446 | 3.325 | 3.437 | 149,452 | 3.3906 | 3.66% |
| 2024-04-30 | 0 | 3.830 | 3.810 | 3.880 | 3.800 | 3.840 | 21,000 | 80,280 | 3.8229 | 3.316 | 3.299 | 3.359 | 3.290 | 3.325 | 24,254 | 3.3100 | 0.26% |
| 2024-04-29 | 0 | 3.820 | 3.820 | 3.900 | 3.790 | 3.820 | 128,600 | 488,936 | 3.8020 | 3.307 | 3.307 | 3.377 | 3.282 | 3.307 | 148,528 | 3.2919 | -0.26% |
| 2024-04-26 | 0 | 3.830 | 3.830 | 3.860 | 3.800 | 3.830 | 28,400 | 108,370 | 3.8158 | 3.316 | 3.316 | 3.342 | 3.290 | 3.316 | 32,801 | 3.3039 | -1.54% |
| 2024-04-25 | 0 | 3.890 | 3.830 | 3.890 | - | - | 0 | 0 | - | 3.368 | 3.316 | 3.368 | - | - | 0 | - | 0.00% |
| 2024-04-24 | 0 | 3.890 | 3.820 | 3.890 | 3.740 | 3.890 | 117,000 | 450,302 | 3.8487 | 3.368 | 3.307 | 3.368 | 3.238 | 3.368 | 135,130 | 3.3324 | 0.78% |
| 2024-04-23 | 0 | 3.860 | 3.800 | 3.900 | 3.860 | 3.960 | 27,676 | 108,395 | 3.9166 | 3.342 | 3.290 | 3.377 | 3.342 | 3.429 | 31,965 | 3.3911 | 0.00% |
| 2024-04-22 | 0 | 3.860 | 3.820 | 3.860 | 3.780 | 3.900 | 21,000 | 79,840 | 3.8019 | 3.342 | 3.307 | 3.342 | 3.273 | 3.377 | 24,254 | 3.2918 | 1.58% |
| 2024-04-19 | 0 | 3.800 | 3.800 | 3.880 | 3.800 | 3.940 | 62,442 | 243,794 | 3.9043 | 3.290 | 3.290 | 3.359 | 3.290 | 3.411 | 72,118 | 3.3805 | 0.00% |
| 2024-04-18 | 0 | 3.800 | 3.800 | 3.910 | 3.750 | 3.810 | 26,000 | 98,178 | 3.7761 | 3.290 | 3.290 | 3.385 | 3.247 | 3.299 | 30,029 | 3.2694 | 0.00% |
| 2024-04-17 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.960 | 26,000 | 100,160 | 3.8523 | 3.290 | 3.290 | 3.333 | 3.290 | 3.429 | 30,029 | 3.3355 | -2.56% |
| 2024-04-16 | 0 | 3.900 | 3.850 | 3.900 | 3.810 | 3.940 | 20,400 | 79,504 | 3.8973 | 3.377 | 3.333 | 3.377 | 3.299 | 3.411 | 23,561 | 3.3744 | -2.50% |
| 2024-04-15 | 0 | 4.000 | 4.000 | 4.080 | 3.880 | 4.010 | 148,800 | 592,972 | 3.9850 | 3.463 | 3.463 | 3.533 | 3.359 | 3.472 | 171,858 | 3.4504 | 2.56% |
| 2024-04-12 | 0 | 3.900 | 3.900 | 3.990 | 3.880 | 4.000 | 74,200 | 292,138 | 3.9372 | 3.377 | 3.377 | 3.455 | 3.359 | 3.463 | 85,698 | 3.4089 | -3.23% |
| 2024-04-11 | 0 | 4.030 | 4.050 | 4.110 | 4.000 | 4.110 | 81,487 | 329,710 | 4.0462 | 3.489 | 3.507 | 3.559 | 3.463 | 3.559 | 94,114 | 3.5033 | -4.05% |
| 2024-04-10 | 0 | 4.200 | 4.190 | 4.250 | 4.020 | 4.200 | 4,400 | 18,168 | 4.1291 | 3.636 | 3.628 | 3.680 | 3.481 | 3.636 | 5,082 | 3.5751 | -1.87% |
| 2024-04-09 | 0 | 4.280 | 3.980 | 4.300 | 4.190 | 4.290 | 16,520 | 69,454 | 4.2042 | 3.706 | 3.446 | 3.723 | 3.628 | 3.714 | 19,080 | 3.6402 | 1.42% |
| 2024-04-08 | 0 | 4.220 | 4.220 | 4.250 | 4.210 | 4.300 | 33,800 | 143,266 | 4.2386 | 3.654 | 3.654 | 3.680 | 3.645 | 3.723 | 39,038 | 3.6699 | 0.24% |
| 2024-04-05 | 0 | 4.210 | 4.210 | 4.400 | 4.100 | 4.400 | 6,921 | 28,652 | 4.1399 | 3.645 | 3.645 | 3.810 | 3.550 | 3.810 | 7,993 | 3.5844 | -1.17% |
| 2024-04-03 | 0 | 4.260 | 4.260 | 4.390 | 4.260 | 4.410 | 4,600 | 20,046 | 4.3578 | 3.688 | 3.688 | 3.801 | 3.688 | 3.818 | 5,313 | 3.7731 | -3.84% |
| 2024-04-02 | 0 | 4.430 | 4.370 | 4.430 | 4.230 | 4.450 | 219,114 | 950,939 | 4.3399 | 3.836 | 3.784 | 3.836 | 3.662 | 3.853 | 253,068 | 3.7576 | 0.68% |
| 2024-03-28 | 0 | 4.400 | 4.320 | 4.400 | 4.320 | 4.440 | 544,400 | 2,359,374 | 4.3339 | 3.810 | 3.740 | 3.810 | 3.740 | 3.844 | 628,759 | 3.7524 | 1.62% |
| 2024-03-27 | 0 | 4.330 | 4.280 | 4.330 | 4.280 | 4.330 | 567,400 | 2,456,151 | 4.3288 | 3.749 | 3.706 | 3.749 | 3.706 | 3.749 | 655,323 | 3.7480 | 0.00% |
| 2024-03-26 | 0 | 4.330 | 4.270 | 4.330 | 4.300 | 4.330 | 572,800 | 2,479,636 | 4.3290 | 3.749 | 3.697 | 3.749 | 3.723 | 3.749 | 661,560 | 3.7482 | 0.00% |
| 2024-03-25 | 0 | 4.330 | 4.270 | 4.310 | 4.280 | 4.340 | 624,000 | 2,706,663 | 4.3376 | 3.749 | 3.697 | 3.732 | 3.706 | 3.758 | 720,694 | 3.7556 | -0.23% |
| 2024-03-22 | 0 | 4.340 | 4.280 | 4.340 | 4.290 | 4.340 | 387,800 | 1,681,898 | 4.3370 | 3.758 | 3.706 | 3.758 | 3.714 | 3.758 | 447,893 | 3.7551 | 0.00% |
| 2024-03-21 | 0 | 4.340 | 4.320 | 4.350 | 4.300 | 4.350 | 379,867 | 1,650,505 | 4.3450 | 3.758 | 3.740 | 3.766 | 3.723 | 3.766 | 438,731 | 3.7620 | -0.23% |
| 2024-03-20 | 0 | 4.350 | 4.350 | 4.420 | 4.320 | 4.440 | 8,600 | 37,783 | 4.3934 | 3.766 | 3.766 | 3.827 | 3.740 | 3.844 | 9,933 | 3.8039 | -1.36% |
| 2024-03-19 | 0 | 4.410 | 4.330 | 4.420 | 4.320 | 4.420 | 731,200 | 3,168,505 | 4.3333 | 3.818 | 3.749 | 3.827 | 3.740 | 3.827 | 844,506 | 3.7519 | 1.85% |
| 2024-03-18 | 0 | 4.330 | 4.330 | 4.350 | 4.300 | 4.360 | 451,600 | 1,961,773 | 4.3441 | 3.749 | 3.749 | 3.766 | 3.723 | 3.775 | 521,579 | 3.7612 | -0.46% |
| 2024-03-15 | 0 | 4.350 | 4.330 | 4.350 | 4.330 | 4.360 | 425,400 | 1,851,144 | 4.3515 | 3.766 | 3.749 | 3.766 | 3.749 | 3.775 | 491,319 | 3.7677 | 0.00% |
| 2024-03-14 | 0 | 4.350 | 4.310 | 4.350 | 4.280 | 4.440 | 775,400 | 3,377,690 | 4.3561 | 3.766 | 3.732 | 3.766 | 3.706 | 3.844 | 895,555 | 3.7716 | 1.40% |
| 2024-03-13 | 0 | 4.290 | 4.230 | 4.290 | 4.230 | 4.380 | 542,800 | 2,331,724 | 4.2957 | 3.714 | 3.662 | 3.714 | 3.662 | 3.792 | 626,911 | 3.7194 | 0.00% |
| 2024-03-12 | 0 | 4.290 | 4.210 | 4.290 | 4.210 | 4.290 | 510,600 | 2,189,588 | 4.2883 | 3.714 | 3.645 | 3.714 | 3.645 | 3.714 | 589,722 | 3.7129 | 0.00% |
| 2024-03-11 | 0 | 4.290 | 4.250 | 4.290 | 4.250 | 4.300 | 674,600 | 2,891,104 | 4.2857 | 3.714 | 3.680 | 3.714 | 3.680 | 3.723 | 779,135 | 3.7107 | 0.00% |
| 2024-03-08 | 0 | 4.290 | 4.280 | 4.330 | 4.290 | 4.400 | 481,142 | 2,088,121 | 4.3399 | 3.714 | 3.706 | 3.749 | 3.714 | 3.810 | 555,699 | 3.7576 | -0.92% |
| 2024-03-07 | 0 | 4.330 | 4.270 | 4.330 | 4.250 | 4.390 | 525,467 | 2,268,878 | 4.3178 | 3.749 | 3.697 | 3.749 | 3.680 | 3.801 | 606,892 | 3.7385 | 0.00% |
| 2024-03-06 | 0 | 4.330 | 4.330 | 4.390 | 4.130 | 4.390 | 456,892 | 1,924,416 | 4.2120 | 3.749 | 3.749 | 3.801 | 3.576 | 3.801 | 527,691 | 3.6469 | 4.59% |
| 2024-03-05 | 0 | 4.140 | 4.110 | 4.140 | 4.100 | 4.170 | 507,400 | 2,100,790 | 4.1403 | 3.585 | 3.559 | 3.585 | 3.550 | 3.611 | 586,026 | 3.5848 | 0.00% |
| 2024-03-04 | 0 | 4.140 | 4.100 | 4.150 | 4.120 | 4.240 | 369,400 | 1,533,656 | 4.1517 | 3.585 | 3.550 | 3.593 | 3.567 | 3.671 | 426,642 | 3.5947 | -0.24% |
| 2024-03-01 | 0 | 4.150 | 4.120 | 4.150 | 4.120 | 4.190 | 514,200 | 2,140,544 | 4.1629 | 3.593 | 3.567 | 3.593 | 3.567 | 3.628 | 593,880 | 3.6043 | 0.00% |
| 2024-02-29 | 0 | 4.150 | 4.150 | 4.190 | 3.960 | 4.190 | 418,600 | 1,716,778 | 4.1012 | 3.593 | 3.593 | 3.628 | 3.429 | 3.628 | 483,466 | 3.5510 | 1.72% |
| 2024-02-28 | 0 | 4.080 | 4.060 | 4.110 | 4.020 | 4.140 | 410,200 | 1,683,400 | 4.1039 | 3.533 | 3.515 | 3.559 | 3.481 | 3.585 | 473,764 | 3.5532 | -0.73% |
| 2024-02-27 | 0 | 4.110 | 4.080 | 4.110 | 4.080 | 4.120 | 341,249 | 1,404,666 | 4.1162 | 3.559 | 3.533 | 3.559 | 3.533 | 3.567 | 394,128 | 3.5640 | -0.24% |
| 2024-02-26 | 0 | 4.120 | 4.080 | 4.130 | 4.110 | 4.150 | 509,800 | 2,105,536 | 4.1301 | 3.567 | 3.533 | 3.576 | 3.559 | 3.593 | 588,798 | 3.5760 | -0.24% |
| 2024-02-23 | 0 | 4.130 | 4.110 | 4.130 | 4.060 | 4.140 | 191,200 | 785,808 | 4.1099 | 3.576 | 3.559 | 3.576 | 3.515 | 3.585 | 220,828 | 3.5585 | 1.47% |
| 2024-02-22 | 0 | 4.070 | 4.040 | 4.070 | 3.800 | 4.110 | 605,400 | 2,362,536 | 3.9024 | 3.524 | 3.498 | 3.524 | 3.290 | 3.559 | 699,212 | 3.3789 | 6.82% |
| 2024-02-21 | 0 | 3.810 | 3.770 | 3.810 | 3.750 | 3.840 | 528,560 | 2,008,380 | 3.7997 | 3.299 | 3.264 | 3.299 | 3.247 | 3.325 | 610,465 | 3.2899 | 0.00% |
| 2024-02-20 | 0 | 3.810 | 3.810 | 3.900 | 3.810 | 3.910 | 46,000 | 176,660 | 3.8404 | 3.299 | 3.299 | 3.377 | 3.299 | 3.385 | 53,128 | 3.3252 | -2.56% |
| 2024-02-19 | 0 | 3.910 | 3.930 | 3.990 | 3.870 | 4.020 | 132,983 | 526,242 | 3.9572 | 3.385 | 3.403 | 3.455 | 3.351 | 3.481 | 153,590 | 3.4263 | -2.49% |
| 2024-02-16 | 0 | 4.010 | 3.910 | 4.140 | 3.840 | 4.010 | 74,000 | 289,808 | 3.9163 | 3.472 | 3.385 | 3.585 | 3.325 | 3.472 | 85,467 | 3.3909 | 0.50% |
| 2024-02-15 | 0 | 3.990 | 4.120 | 4.150 | 3.910 | 4.090 | 84,600 | 340,482 | 4.0246 | 3.455 | 3.567 | 3.593 | 3.385 | 3.541 | 97,709 | 3.4846 | -3.86% |
| 2024-02-14 | 0 | 4.150 | 4.150 | 4.250 | 4.130 | 4.300 | 17,400 | 74,046 | 4.2555 | 3.593 | 3.593 | 3.680 | 3.576 | 3.723 | 20,096 | 3.6846 | -2.35% |
| 2024-02-09 | 0 | 4.250 | 4.250 | 4.400 | 4.150 | 4.300 | 29,000 | 121,740 | 4.1979 | 3.680 | 3.680 | 3.810 | 3.593 | 3.723 | 33,494 | 3.6347 | -1.16% |
| 2024-02-08 | 0 | 4.300 | 4.300 | 4.320 | 4.080 | 4.370 | 107,800 | 460,190 | 4.2689 | 3.723 | 3.723 | 3.740 | 3.533 | 3.784 | 124,505 | 3.6962 | 2.87% |
| 2024-02-07 | 0 | 4.180 | 4.180 | 4.380 | 4.130 | 4.370 | 132,669 | 567,190 | 4.2752 | 3.619 | 3.619 | 3.792 | 3.576 | 3.784 | 153,227 | 3.7016 | -2.11% |
| 2024-02-06 | 0 | 4.270 | 4.150 | 4.160 | 3.950 | 4.300 | 153,200 | 650,168 | 4.2439 | 3.697 | 3.593 | 3.602 | 3.420 | 3.723 | 176,940 | 3.6745 | 2.64% |
| 2024-02-05 | 0 | 4.160 | 4.060 | 4.200 | 3.850 | 4.200 | 126,000 | 515,974 | 4.0950 | 3.602 | 3.515 | 3.636 | 3.333 | 3.636 | 145,525 | 3.5456 | 1.96% |
| 2024-02-02 | 0 | 4.080 | 4.010 | 4.080 | 3.750 | 4.080 | 75,200 | 298,872 | 3.9744 | 3.533 | 3.472 | 3.533 | 3.247 | 3.533 | 86,853 | 3.4411 | 5.70% |
| 2024-02-01 | 0 | 3.860 | 3.860 | 3.900 | 3.780 | 3.870 | 76,400 | 294,166 | 3.8503 | 3.342 | 3.342 | 3.377 | 3.273 | 3.351 | 88,239 | 3.3337 | 3.21% |
| 2024-01-31 | 0 | 3.740 | 3.740 | 3.780 | 3.740 | 3.800 | 6,800 | 25,510 | 3.7515 | 3.238 | 3.238 | 3.273 | 3.238 | 3.290 | 7,854 | 3.2481 | -2.09% |
| 2024-01-30 | 0 | 3.820 | 3.740 | 3.840 | 3.800 | 3.820 | 14,000 | 53,440 | 3.8171 | 3.307 | 3.238 | 3.325 | 3.290 | 3.307 | 16,169 | 3.3050 | 0.00% |
| 2024-01-29 | 0 | 3.820 | 3.710 | 3.820 | 3.660 | 3.840 | 77,800 | 290,690 | 3.7364 | 3.307 | 3.212 | 3.307 | 3.169 | 3.325 | 89,856 | 3.2351 | 2.14% |
| 2024-01-26 | 0 | 3.740 | 3.740 | 3.790 | 3.700 | 3.920 | 42,200 | 157,606 | 3.7347 | 3.238 | 3.238 | 3.282 | 3.204 | 3.394 | 48,739 | 3.2337 | -1.58% |
| 2024-01-25 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.860 | 1,800 | 6,864 | 3.8133 | 3.290 | 3.290 | 3.333 | 3.290 | 3.342 | 2,079 | 3.3017 | 0.00% |
| 2024-01-24 | 0 | 3.800 | 3.800 | 3.820 | 3.700 | 3.820 | 161,200 | 608,318 | 3.7737 | 3.290 | 3.290 | 3.307 | 3.204 | 3.307 | 186,179 | 3.2674 | -2.31% |
| 2024-01-23 | 0 | 3.890 | 3.890 | 3.900 | 3.860 | 4.000 | 15,000 | 58,792 | 3.9195 | 3.368 | 3.368 | 3.377 | 3.342 | 3.463 | 17,324 | 3.3936 | -1.77% |
| 2024-01-22 | 0 | 3.960 | 3.960 | 4.000 | 3.830 | 4.020 | 94,026 | 375,383 | 3.9923 | 3.429 | 3.429 | 3.463 | 3.316 | 3.481 | 108,596 | 3.4567 | -2.22% |
| 2024-01-19 | 0 | 4.050 | 3.950 | 4.050 | 3.840 | 4.080 | 59,000 | 233,776 | 3.9623 | 3.507 | 3.420 | 3.507 | 3.325 | 3.533 | 68,143 | 3.4307 | 3.85% |
| 2024-01-18 | 0 | 3.900 | 3.900 | 3.940 | 3.670 | 3.990 | 281,186 | 1,090,851 | 3.8795 | 3.377 | 3.377 | 3.411 | 3.178 | 3.455 | 324,758 | 3.3590 | 5.41% |
| 2024-01-17 | 0 | 3.700 | 3.700 | 3.800 | 3.680 | 3.900 | 47,000 | 179,314 | 3.8152 | 3.204 | 3.204 | 3.290 | 3.186 | 3.377 | 54,283 | 3.3033 | -5.13% |
| 2024-01-16 | 0 | 3.900 | 3.900 | 3.920 | 3.810 | 3.900 | 111,875 | 431,465 | 3.8567 | 3.377 | 3.377 | 3.394 | 3.299 | 3.377 | 129,211 | 3.3392 | -1.27% |
| 2024-01-15 | 0 | 3.950 | 3.860 | 3.930 | 3.750 | 3.950 | 222,600 | 856,322 | 3.8469 | 3.420 | 3.342 | 3.403 | 3.247 | 3.420 | 257,094 | 3.3308 | 5.61% |
| 2024-01-12 | 0 | 3.740 | 3.700 | 3.800 | 3.680 | 3.740 | 57,200 | 210,996 | 3.6887 | 3.238 | 3.204 | 3.290 | 3.186 | 3.238 | 66,064 | 3.1938 | -1.06% |
| 2024-01-11 | 0 | 3.780 | 3.780 | 3.870 | 3.680 | 3.820 | 60,200 | 226,336 | 3.7597 | 3.273 | 3.273 | 3.351 | 3.186 | 3.307 | 69,528 | 3.2553 | -1.82% |
| 2024-01-10 | 0 | 3.850 | 3.850 | 3.980 | 3.850 | 3.910 | 69,315 | 268,282 | 3.8705 | 3.333 | 3.333 | 3.446 | 3.333 | 3.385 | 80,056 | 3.3512 | -2.53% |
| 2024-01-09 | 0 | 3.950 | 3.950 | 3.990 | 3.910 | 4.010 | 107,339 | 428,278 | 3.9900 | 3.420 | 3.420 | 3.455 | 3.385 | 3.472 | 123,972 | 3.4546 | -4.13% |
| 2024-01-08 | 0 | 4.120 | 3.920 | 4.090 | 3.900 | 4.130 | 3,870 | 15,388 | 3.9762 | 3.567 | 3.394 | 3.541 | 3.377 | 3.576 | 4,470 | 3.4427 | -0.72% |
| 2024-01-05 | 0 | 4.150 | 4.070 | 4.180 | 4.150 | 4.290 | 86,200 | 361,600 | 4.1949 | 3.593 | 3.524 | 3.619 | 3.593 | 3.714 | 99,557 | 3.6321 | 0.00% |
| 2024-01-04 | 0 | 4.150 | 4.140 | 4.150 | 3.990 | 4.150 | 216,000 | 883,120 | 4.0885 | 3.593 | 3.585 | 3.593 | 3.455 | 3.593 | 249,471 | 3.5400 | 3.75% |
| 2024-01-03 | 0 | 4.000 | 3.920 | 4.000 | 3.850 | 4.000 | 90,200 | 354,112 | 3.9259 | 3.463 | 3.394 | 3.463 | 3.333 | 3.463 | 104,177 | 3.3991 | 2.56% |
| 2024-01-02 | 0 | 3.900 | 3.800 | 3.900 | 3.750 | 3.900 | 114,600 | 436,724 | 3.8109 | 3.377 | 3.290 | 3.377 | 3.247 | 3.377 | 132,358 | 3.2996 | 2.09% |
| 2023-12-29 | 0 | 3.820 | 3.750 | 3.820 | 3.750 | 3.900 | 197,800 | 749,372 | 3.7885 | 3.307 | 3.247 | 3.307 | 3.247 | 3.377 | 228,451 | 3.2802 | 2.14% |
| 2023-12-28 | 0 | 3.740 | 3.740 | 3.830 | 3.680 | 3.810 | 160,000 | 599,328 | 3.7458 | 3.238 | 3.238 | 3.316 | 3.186 | 3.299 | 184,793 | 3.2432 | 1.08% |
| 2023-12-27 | 0 | 3.700 | 3.690 | 3.800 | 3.620 | 3.760 | 218,710 | 802,703 | 3.6702 | 3.204 | 3.195 | 3.290 | 3.134 | 3.256 | 252,601 | 3.1778 | 2.21% |
| 2023-12-22 | 0 | 3.620 | 3.620 | 3.740 | 3.580 | 3.850 | 190,678 | 693,007 | 3.6344 | 3.134 | 3.134 | 3.238 | 3.100 | 3.333 | 220,225 | 3.1468 | 0.56% |
| 2023-12-21 | 0 | 3.600 | 3.600 | 3.770 | 3.600 | 3.810 | 177,160 | 644,417 | 3.6375 | 3.117 | 3.117 | 3.264 | 3.117 | 3.299 | 204,612 | 3.1495 | -2.70% |
| 2023-12-20 | 0 | 3.700 | 3.700 | 3.850 | 3.650 | 3.960 | 285,400 | 1,068,164 | 3.7427 | 3.204 | 3.204 | 3.333 | 3.160 | 3.429 | 329,625 | 3.2405 | -5.13% |
| 2023-12-19 | 0 | 3.900 | 3.900 | 3.990 | 3.900 | 4.100 | 285,200 | 1,127,088 | 3.9519 | 3.377 | 3.377 | 3.455 | 3.377 | 3.550 | 329,394 | 3.4217 | -9.09% |
| 2023-12-18 | 0 | 4.290 | 4.140 | 4.290 | 4.040 | 4.290 | 85,732 | 362,042 | 4.2230 | 3.714 | 3.585 | 3.714 | 3.498 | 3.714 | 99,017 | 3.6564 | 3.37% |
| 2023-12-15 | 0 | 4.150 | 4.150 | 4.250 | 4.130 | 4.300 | 256,400 | 1,078,370 | 4.2058 | 3.593 | 3.593 | 3.680 | 3.576 | 3.723 | 296,131 | 3.6415 | -2.35% |
| 2023-12-14 | 0 | 4.250 | 4.250 | 4.260 | 4.160 | 4.250 | 1,800 | 7,612 | 4.2289 | 3.680 | 3.680 | 3.688 | 3.602 | 3.680 | 2,079 | 3.6615 | -0.23% |
| 2023-12-13 | 0 | 4.260 | 4.180 | 4.260 | 4.260 | 4.310 | 2,400 | 10,298 | 4.2908 | 3.688 | 3.619 | 3.688 | 3.688 | 3.732 | 2,772 | 3.7151 | 0.01% |
| 2023-12-12 | 0 | 4.390 | 4.390 | 4.400 | 4.270 | 4.420 | 146,200 | 633,582 | 4.3337 | 3.688 | 3.688 | 3.696 | 3.587 | 3.713 | 174,028 | 3.6407 | -2.23% |
| 2023-12-11 | 0 | 4.490 | 4.300 | 4.500 | 4.280 | 4.500 | 43,200 | 186,218 | 4.3106 | 3.772 | 3.612 | 3.780 | 3.596 | 3.780 | 51,423 | 3.6213 | 0.67% |
| 2023-12-08 | 0 | 4.460 | 4.300 | 4.460 | 4.300 | 4.460 | 32,058 | 138,814 | 4.3301 | 3.747 | 3.612 | 3.747 | 3.612 | 3.747 | 38,160 | 3.6377 | 3.96% |
| 2023-12-07 | 0 | 4.290 | 4.290 | 4.450 | 4.270 | 4.510 | 147,400 | 637,640 | 4.3259 | 3.604 | 3.604 | 3.738 | 3.587 | 3.789 | 175,457 | 3.6342 | -3.60% |
| 2023-12-06 | 0 | 4.450 | 4.450 | 4.640 | 4.370 | 4.590 | 92,800 | 410,066 | 4.4188 | 3.738 | 3.738 | 3.898 | 3.671 | 3.856 | 110,464 | 3.7122 | -1.33% |
| 2023-12-05 | 0 | 4.510 | 4.480 | 4.510 | 4.400 | 4.690 | 92,400 | 411,268 | 4.4510 | 3.789 | 3.764 | 3.789 | 3.696 | 3.940 | 109,988 | 3.7392 | -2.80% |
| 2023-12-04 | 0 | 4.640 | 4.600 | 4.640 | 4.450 | 4.670 | 39,800 | 183,046 | 4.5991 | 3.898 | 3.864 | 3.898 | 3.738 | 3.923 | 47,376 | 3.8637 | -2.32% |
| 2023-12-01 | 0 | 4.750 | 4.650 | 4.750 | 4.380 | 4.770 | 131,200 | 618,126 | 4.7113 | 3.990 | 3.906 | 3.990 | 3.680 | 4.007 | 156,173 | 3.9580 | 2.81% |
| 2023-11-30 | 0 | 4.620 | 4.510 | 4.630 | 4.500 | 4.630 | 14,000 | 63,664 | 4.5474 | 3.881 | 3.789 | 3.890 | 3.780 | 3.890 | 16,665 | 3.8203 | 0.87% |
| 2023-11-29 | 0 | 4.580 | 4.510 | 4.650 | 4.510 | 4.650 | 2,800 | 12,826 | 4.5807 | 3.848 | 3.789 | 3.906 | 3.789 | 3.906 | 3,333 | 3.8482 | -1.72% |
| 2023-11-28 | 0 | 4.660 | 4.500 | 4.660 | 4.490 | 4.700 | 77,985 | 351,728 | 4.5102 | 3.915 | 3.780 | 3.915 | 3.772 | 3.948 | 92,829 | 3.7890 | 6.15% |
| 2023-11-27 | 0 | 4.390 | 4.390 | 4.530 | - | - | 0 | 0 | - | 3.688 | 3.688 | 3.806 | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 4.390 | 4.380 | 4.450 | 4.360 | 4.450 | 11,200 | 49,434 | 4.4138 | 3.688 | 3.680 | 3.738 | 3.663 | 3.738 | 13,332 | 3.7080 | 0.23% |
| 2023-11-23 | 0 | 4.380 | 4.380 | 4.460 | 4.340 | 4.460 | 29,800 | 131,384 | 4.4089 | 3.680 | 3.680 | 3.747 | 3.646 | 3.747 | 35,472 | 3.7039 | -1.13% |
| 2023-11-22 | 0 | 4.430 | 4.410 | 4.520 | 4.390 | 4.480 | 42,312 | 188,029 | 4.4439 | 3.722 | 3.705 | 3.797 | 3.688 | 3.764 | 50,366 | 3.7333 | 0.00% |
| 2023-11-21 | 0 | 4.430 | 4.420 | 4.490 | 4.350 | 4.580 | 114,112 | 504,382 | 4.4201 | 3.722 | 3.713 | 3.772 | 3.654 | 3.848 | 135,832 | 3.7133 | 0.91% |
| 2023-11-20 | 0 | 4.390 | 4.390 | 4.700 | 4.300 | 4.420 | 31,818 | 138,539 | 4.3541 | 3.688 | 3.688 | 3.948 | 3.612 | 3.713 | 37,874 | 3.6579 | -0.45% |
| 2023-11-17 | 0 | 4.410 | 4.360 | 4.410 | 4.340 | 4.500 | 115,250 | 510,271 | 4.4275 | 3.705 | 3.663 | 3.705 | 3.646 | 3.780 | 137,187 | 3.7195 | 0.00% |
| 2023-11-16 | 0 | 4.410 | 4.410 | 4.450 | 4.400 | 4.450 | 91,428 | 404,010 | 4.4189 | 3.705 | 3.705 | 3.738 | 3.696 | 3.738 | 108,831 | 3.7123 | -0.90% |
| 2023-11-15 | 0 | 4.450 | 4.480 | 4.500 | 4.400 | 4.690 | 156,200 | 698,140 | 4.4695 | 3.738 | 3.764 | 3.780 | 3.696 | 3.940 | 185,932 | 3.7548 | -0.22% |
| 2023-11-14 | 0 | 4.460 | 4.460 | 4.550 | - | - | 0 | 0 | - | 3.747 | 3.747 | 3.822 | - | - | 0 | - | 0.00% |
| 2023-11-13 | 0 | 4.460 | 4.460 | 4.560 | 4.460 | 4.510 | 23,000 | 102,922 | 4.4749 | 3.747 | 3.747 | 3.831 | 3.747 | 3.789 | 27,378 | 3.7593 | 0.00% |
| 2023-11-10 | 0 | 4.460 | 4.450 | 4.590 | 4.430 | 4.500 | 46,600 | 208,880 | 4.4824 | 3.747 | 3.738 | 3.856 | 3.722 | 3.780 | 55,470 | 3.7656 | 0.22% |
| 2023-11-09 | 0 | 4.450 | 4.450 | 4.490 | 4.440 | 4.450 | 3,000 | 13,328 | 4.4427 | 3.738 | 3.738 | 3.772 | 3.730 | 3.738 | 3,571 | 3.7323 | 0.23% |
| 2023-11-08 | 0 | 4.440 | 4.440 | 4.650 | 4.400 | 4.550 | 94,237 | 424,990 | 4.5098 | 3.730 | 3.730 | 3.906 | 3.696 | 3.822 | 112,174 | 3.7887 | -2.42% |
| 2023-11-07 | 0 | 4.550 | 4.550 | 4.650 | 4.510 | 4.640 | 65,600 | 298,628 | 4.5523 | 3.822 | 3.822 | 3.906 | 3.789 | 3.898 | 78,087 | 3.8243 | 0.22% |
| 2023-11-06 | 0 | 4.540 | 4.540 | 4.700 | 4.400 | 4.580 | 31,103 | 140,701 | 4.5237 | 3.814 | 3.814 | 3.948 | 3.696 | 3.848 | 37,023 | 3.8003 | -0.44% |
| 2023-11-03 | 0 | 4.560 | 4.500 | 4.580 | 4.500 | 4.640 | 42,400 | 194,488 | 4.5870 | 3.831 | 3.780 | 3.848 | 3.780 | 3.898 | 50,471 | 3.8535 | 0.00% |
| 2023-11-02 | 0 | 4.560 | 4.570 | 4.630 | 4.560 | 4.690 | 38,600 | 177,594 | 4.6009 | 3.831 | 3.839 | 3.890 | 3.831 | 3.940 | 45,947 | 3.8652 | -2.56% |
| 2023-11-01 | 0 | 4.680 | 4.600 | 4.680 | 4.500 | 4.780 | 191,000 | 881,228 | 4.6138 | 3.932 | 3.864 | 3.932 | 3.780 | 4.016 | 227,356 | 3.8760 | 1.96% |
| 2023-10-31 | 0 | 4.590 | 4.500 | 4.590 | - | - | 0 | 0 | - | 3.856 | 3.780 | 3.856 | - | - | 0 | - | 0.00% |
| 2023-10-30 | 0 | 4.590 | 4.530 | 4.620 | 4.480 | 4.590 | 41,600 | 187,450 | 4.5060 | 3.856 | 3.806 | 3.881 | 3.764 | 3.856 | 49,518 | 3.7855 | 0.22% |
| 2023-10-27 | 0 | 4.580 | 4.580 | 4.590 | 4.480 | 4.600 | 47,000 | 213,914 | 4.5514 | 3.848 | 3.848 | 3.856 | 3.764 | 3.864 | 55,946 | 3.8236 | 1.78% |
| 2023-10-26 | 0 | 4.500 | 4.500 | 4.530 | 4.460 | 4.560 | 42,200 | 190,954 | 4.5250 | 3.780 | 3.780 | 3.806 | 3.747 | 3.831 | 50,232 | 3.8014 | -1.75% |
| 2023-10-25 | 0 | 4.580 | 4.550 | 4.580 | 4.450 | 4.610 | 36,400 | 166,088 | 4.5629 | 3.848 | 3.822 | 3.848 | 3.738 | 3.873 | 43,328 | 3.8332 | 0.88% |
| 2023-10-24 | 0 | 4.540 | 4.540 | 4.600 | 4.520 | 4.650 | 10,085 | 45,663 | 4.5278 | 3.814 | 3.814 | 3.864 | 3.797 | 3.906 | 12,005 | 3.8038 | -1.09% |
| 2023-10-20 | 0 | 4.590 | 4.620 | 4.650 | 4.500 | 4.660 | 119,593 | 544,314 | 4.5514 | 3.856 | 3.881 | 3.906 | 3.780 | 3.915 | 142,357 | 3.8236 | -2.55% |
| 2023-10-19 | 0 | 4.710 | 4.710 | 4.770 | 4.660 | 4.880 | 99,800 | 470,748 | 4.7169 | 3.957 | 3.957 | 4.007 | 3.915 | 4.100 | 118,796 | 3.9627 | -3.88% |
| 2023-10-18 | 0 | 4.900 | 4.900 | 5.050 | 4.850 | 5.100 | 162,600 | 812,980 | 4.9999 | 4.116 | 4.116 | 4.242 | 4.074 | 4.284 | 193,550 | 4.2004 | -2.00% |
| 2023-10-17 | 0 | 5.000 | 5.000 | 5.050 | 4.930 | 5.060 | 42,897 | 214,456 | 4.9993 | 4.200 | 4.200 | 4.242 | 4.142 | 4.251 | 51,062 | 4.1999 | -1.19% |
| 2023-10-16 | 0 | 5.060 | 5.060 | 5.110 | 5.020 | 5.250 | 41,200 | 208,264 | 5.0550 | 4.251 | 4.251 | 4.293 | 4.217 | 4.410 | 49,042 | 4.2466 | -3.62% |
| 2023-10-13 | 0 | 5.250 | 5.250 | 5.350 | 5.210 | 5.400 | 100,132 | 536,384 | 5.3568 | 4.410 | 4.410 | 4.495 | 4.377 | 4.537 | 119,191 | 4.5002 | -4.02% |
| 2023-10-12 | 0 | 5.470 | 5.320 | 5.480 | 5.250 | 5.490 | 335,181 | 1,815,797 | 5.4174 | 4.595 | 4.469 | 4.604 | 4.410 | 4.612 | 398,980 | 4.5511 | 3.21% |
| 2023-10-11 | 0 | 5.300 | 5.270 | 5.420 | 4.900 | 5.470 | 274,393 | 1,480,406 | 5.3952 | 4.452 | 4.427 | 4.553 | 4.116 | 4.595 | 326,622 | 4.5325 | -2.21% |
| 2023-10-10 | 0 | 5.420 | 5.420 | 5.480 | 5.370 | 5.490 | 182,800 | 994,744 | 5.4417 | 4.553 | 4.553 | 4.604 | 4.511 | 4.612 | 217,595 | 4.5715 | 0.00% |
| 2023-10-09 | 0 | 5.420 | 5.200 | 5.450 | 5.420 | 5.490 | 53,400 | 290,970 | 5.4489 | 4.553 | 4.368 | 4.579 | 4.553 | 4.612 | 63,564 | 4.5776 | 0.00% |
| 2023-10-06 | 0 | 5.420 | 5.420 | 5.470 | 5.350 | 5.470 | 232,470 | 1,263,824 | 5.4365 | 4.553 | 4.553 | 4.595 | 4.495 | 4.595 | 276,719 | 4.5672 | 0.93% |
| 2023-10-05 | 0 | 5.370 | 5.370 | 5.440 | 5.300 | 5.450 | 272,316 | 1,470,853 | 5.4013 | 4.511 | 4.511 | 4.570 | 4.452 | 4.579 | 324,150 | 4.5376 | 1.32% |
| 2023-10-04 | 0 | 5.300 | 5.270 | 5.350 | 5.230 | 5.350 | 261,400 | 1,391,578 | 5.3236 | 4.452 | 4.427 | 4.495 | 4.394 | 4.495 | 311,156 | 4.4723 | 1.34% |
| 2023-10-03 | 0 | 5.230 | 5.140 | 5.230 | 5.000 | 5.280 | 127,569 | 658,004 | 5.1580 | 4.394 | 4.318 | 4.394 | 4.200 | 4.436 | 151,851 | 4.3332 | 1.95% |
| 2023-09-29 | 0 | 5.130 | 5.130 | 5.170 | 5.090 | 5.240 | 167,380 | 864,343 | 5.1640 | 4.310 | 4.310 | 4.343 | 4.276 | 4.402 | 199,240 | 4.3382 | -2.84% |
| 2023-09-28 | 0 | 5.280 | 5.150 | 5.280 | 5.200 | 5.360 | 128,400 | 674,078 | 5.2498 | 4.436 | 4.326 | 4.436 | 4.368 | 4.503 | 152,840 | 4.4103 | 0.38% |
| 2023-09-27 | 0 | 5.260 | 5.200 | 5.280 | 5.190 | 5.420 | 182,000 | 972,080 | 5.3411 | 4.419 | 4.368 | 4.436 | 4.360 | 4.553 | 216,642 | 4.4870 | -2.23% |
| 2023-09-26 | 0 | 5.380 | 5.380 | 5.400 | 5.300 | 5.390 | 321,200 | 1,724,724 | 5.3696 | 4.520 | 4.520 | 4.537 | 4.452 | 4.528 | 382,338 | 4.5110 | 0.37% |
| 2023-09-25 | 0 | 5.360 | 5.350 | 5.370 | 5.090 | 5.400 | 282,000 | 1,494,558 | 5.2999 | 4.503 | 4.495 | 4.511 | 4.276 | 4.537 | 335,677 | 4.4524 | 5.10% |
| 2023-09-22 | 0 | 5.100 | 5.070 | 5.190 | 5.010 | 5.190 | 238,000 | 1,228,378 | 5.1613 | 4.284 | 4.259 | 4.360 | 4.209 | 4.360 | 283,302 | 4.3359 | -0.78% |
| 2023-09-21 | 0 | 5.140 | 5.050 | 5.150 | 5.060 | 5.150 | 321,400 | 1,644,246 | 5.1159 | 4.318 | 4.242 | 4.326 | 4.251 | 4.326 | 382,576 | 4.2978 | 0.98% |
| 2023-09-20 | 0 | 5.090 | 5.010 | 5.100 | 4.940 | 5.090 | 213,800 | 1,081,302 | 5.0575 | 4.276 | 4.209 | 4.284 | 4.150 | 4.276 | 254,495 | 4.2488 | 2.41% |
| 2023-09-19 | 0 | 4.970 | 4.970 | 5.080 | 4.930 | 5.080 | 259,400 | 1,309,590 | 5.0485 | 4.175 | 4.175 | 4.268 | 4.142 | 4.268 | 308,775 | 4.2412 | 0.81% |
| 2023-09-18 | 0 | 4.930 | 4.900 | 4.960 | 4.860 | 5.050 | 93,000 | 463,118 | 4.9798 | 4.142 | 4.116 | 4.167 | 4.083 | 4.242 | 110,702 | 4.1835 | -1.60% |
| 2023-09-15 | 0 | 5.010 | 5.010 | 5.080 | 4.990 | 5.100 | 356,600 | 1,799,912 | 5.0474 | 4.209 | 4.209 | 4.268 | 4.192 | 4.284 | 424,476 | 4.2403 | 0.60% |
| 2023-09-14 | 0 | 4.980 | 4.970 | 5.000 | 4.900 | 5.000 | 252,800 | 1,256,234 | 4.9693 | 4.184 | 4.175 | 4.200 | 4.116 | 4.200 | 300,919 | 4.1747 | 2.05% |
| 2023-09-13 | 0 | 4.880 | 4.880 | 4.950 | 4.880 | 4.990 | 232,200 | 1,155,852 | 4.9778 | 4.100 | 4.100 | 4.158 | 4.100 | 4.192 | 276,398 | 4.1818 | -0.20% |
| 2023-09-12 | 0 | 4.890 | 4.890 | 4.910 | 4.810 | 4.960 | 253,600 | 1,248,352 | 4.9225 | 4.108 | 4.108 | 4.125 | 4.041 | 4.167 | 301,871 | 4.1354 | 1.45% |
| 2023-09-11 | 0 | 4.820 | 4.820 | 4.860 | 4.660 | 4.950 | 240,600 | 1,173,060 | 4.8756 | 4.049 | 4.049 | 4.083 | 3.915 | 4.158 | 286,397 | 4.0959 | 0.21% |
| 2023-09-07 | 0 | 4.810 | 4.810 | 4.870 | 4.650 | 4.870 | 374,947 | 1,800,694 | 4.8025 | 4.041 | 4.041 | 4.091 | 3.906 | 4.091 | 446,316 | 4.0346 | -1.03% |
| 2023-09-06 | 0 | 4.860 | 4.830 | 4.950 | 4.800 | 4.950 | 232,000 | 1,141,848 | 4.9218 | 4.083 | 4.058 | 4.158 | 4.032 | 4.158 | 276,160 | 4.1347 | -1.82% |
| 2023-09-05 | 0 | 4.950 | 4.920 | 4.980 | 4.800 | 4.990 | 224,200 | 1,115,034 | 4.9734 | 4.158 | 4.133 | 4.184 | 4.032 | 4.192 | 266,875 | 4.1781 | 0.20% |
| 2023-09-04 | 0 | 4.940 | 4.940 | 4.950 | 4.790 | 4.960 | 387,233 | 1,901,052 | 4.9093 | 4.150 | 4.150 | 4.158 | 4.024 | 4.167 | 460,940 | 4.1243 | 2.92% |
| 2023-08-31 | 0 | 4.800 | 4.800 | 4.870 | 4.800 | 4.920 | 234,000 | 1,141,148 | 4.8767 | 4.032 | 4.032 | 4.091 | 4.032 | 4.133 | 278,540 | 4.0969 | 0.21% |
| 2023-08-30 | 0 | 4.790 | 4.790 | 4.850 | 4.720 | 4.900 | 303,200 | 1,470,516 | 4.8500 | 4.024 | 4.024 | 4.074 | 3.965 | 4.116 | 360,912 | 4.0744 | 1.05% |
| 2023-08-29 | 0 | 4.740 | 4.740 | 4.850 | 4.590 | 4.850 | 396,400 | 1,882,710 | 4.7495 | 3.982 | 3.982 | 4.074 | 3.856 | 4.074 | 471,852 | 3.9900 | -3.85% |
| 2023-08-28 | 0 | 4.930 | 4.850 | 4.930 | 4.800 | 4.940 | 210,400 | 1,031,782 | 4.9039 | 4.142 | 4.074 | 4.142 | 4.032 | 4.150 | 250,448 | 4.1197 | 1.02% |
| 2023-08-25 | 0 | 4.880 | 4.810 | 4.880 | 4.710 | 4.880 | 221,396 | 1,068,423 | 4.8258 | 4.100 | 4.041 | 4.100 | 3.957 | 4.100 | 263,537 | 4.0542 | -0.61% |
| 2023-08-24 | 0 | 4.910 | 4.720 | 4.910 | 4.580 | 4.910 | 359,600 | 1,692,324 | 4.7061 | 4.125 | 3.965 | 4.125 | 3.848 | 4.125 | 428,047 | 3.9536 | 5.14% |
| 2023-08-23 | 0 | 4.670 | 4.660 | 4.800 | 4.470 | 4.800 | 228,400 | 1,075,084 | 4.7070 | 3.923 | 3.915 | 4.032 | 3.755 | 4.032 | 271,874 | 3.9543 | 4.47% |
| 2023-08-22 | 0 | 4.470 | 4.410 | 4.470 | 4.380 | 4.620 | 124,400 | 558,940 | 4.4931 | 3.755 | 3.705 | 3.755 | 3.680 | 3.881 | 148,079 | 3.7746 | -3.04% |
| 2023-08-21 | 0 | 4.610 | 4.610 | 4.690 | 4.540 | 4.870 | 218,000 | 1,013,934 | 4.6511 | 3.873 | 3.873 | 3.940 | 3.814 | 4.091 | 259,495 | 3.9073 | -7.43% |
| 2023-08-18 | 0 | 4.980 | 4.980 | 5.050 | 4.920 | 5.100 | 242,000 | 1,223,480 | 5.0557 | 4.184 | 4.184 | 4.242 | 4.133 | 4.284 | 288,063 | 4.2473 | -0.60% |
| 2023-08-17 | 0 | 5.010 | 5.010 | 5.130 | 4.930 | 5.130 | 191,000 | 975,080 | 5.1051 | 4.209 | 4.209 | 4.310 | 4.142 | 4.310 | 227,356 | 4.2888 | -1.96% |
| 2023-08-16 | 0 | 5.110 | 5.080 | 5.130 | 5.000 | 5.130 | 291,400 | 1,474,770 | 5.0610 | 4.293 | 4.268 | 4.310 | 4.200 | 4.310 | 346,866 | 4.2517 | 1.19% |
| 2023-08-15 | 0 | 5.050 | 5.020 | 5.050 | 4.930 | 5.080 | 329,094 | 1,653,390 | 5.0241 | 4.242 | 4.217 | 4.242 | 4.142 | 4.268 | 391,735 | 4.2207 | 2.23% |
| 2023-08-14 | 0 | 4.940 | 4.940 | 5.000 | 4.770 | 5.000 | 206,800 | 1,026,994 | 4.9661 | 4.150 | 4.150 | 4.200 | 4.007 | 4.200 | 246,163 | 4.1720 | 0.00% |
| 2023-08-11 | 0 | 4.940 | 4.940 | 4.950 | 4.870 | 4.950 | 118,400 | 584,816 | 4.9393 | 4.150 | 4.150 | 4.158 | 4.091 | 4.158 | 140,937 | 4.1495 | 1.44% |
| 2023-08-10 | 0 | 4.870 | 4.870 | 4.880 | 4.810 | 4.900 | 194,316 | 945,085 | 4.8636 | 4.091 | 4.091 | 4.100 | 4.041 | 4.116 | 231,303 | 4.0859 | 1.25% |
| 2023-08-09 | 0 | 4.810 | 4.810 | 4.850 | 4.700 | 4.830 | 253,400 | 1,213,968 | 4.7907 | 4.041 | 4.041 | 4.074 | 3.948 | 4.058 | 301,633 | 4.0247 | 1.69% |
| 2023-08-08 | 0 | 4.730 | 4.730 | 4.790 | 4.700 | 4.840 | 200,200 | 962,410 | 4.8072 | 3.974 | 3.974 | 4.024 | 3.948 | 4.066 | 238,307 | 4.0385 | 0.85% |
| 2023-08-07 | 0 | 4.690 | 4.650 | 4.690 | 4.460 | 4.750 | 188,419 | 882,056 | 4.6814 | 3.940 | 3.906 | 3.940 | 3.747 | 3.990 | 224,283 | 3.9328 | 5.39% |
| 2023-08-04 | 0 | 4.450 | 4.450 | 4.620 | 4.420 | 4.830 | 297,600 | 1,362,504 | 4.5783 | 3.738 | 3.738 | 3.881 | 3.713 | 4.058 | 354,246 | 3.8462 | -0.45% |
| 2023-08-03 | 0 | 4.470 | 4.470 | 4.480 | 4.370 | 4.540 | 49,000 | 218,918 | 4.4677 | 3.755 | 3.755 | 3.764 | 3.671 | 3.814 | 58,327 | 3.7533 | -2.83% |
| 2023-08-02 | 0 | 4.600 | 4.620 | 4.630 | 4.600 | 4.710 | 29,200 | 135,992 | 4.6573 | 3.864 | 3.881 | 3.890 | 3.864 | 3.957 | 34,758 | 3.9125 | -3.97% |
| 2023-08-01 | 0 | 4.790 | 4.760 | 4.800 | 4.620 | 4.880 | 162,800 | 779,698 | 4.7893 | 4.024 | 3.999 | 4.032 | 3.881 | 4.100 | 193,788 | 4.0235 | 1.05% |
| 2023-07-31 | 0 | 4.740 | 4.740 | 4.770 | 4.740 | 4.870 | 33,600 | 160,538 | 4.7779 | 3.982 | 3.982 | 4.007 | 3.982 | 4.091 | 39,996 | 4.0139 | -2.67% |
| 2023-07-28 | 0 | 4.870 | 4.870 | 4.900 | 4.650 | 4.910 | 181,039 | 875,703 | 4.8371 | 4.091 | 4.091 | 4.116 | 3.906 | 4.125 | 215,499 | 4.0636 | 4.96% |
| 2023-07-27 | 0 | 4.640 | 4.640 | 4.730 | 4.640 | 4.760 | 247,600 | 1,170,130 | 4.7259 | 3.898 | 3.898 | 3.974 | 3.898 | 3.999 | 294,729 | 3.9702 | -1.90% |
| 2023-07-26 | 0 | 4.730 | 4.730 | 4.750 | 4.580 | 4.750 | 108,600 | 511,656 | 4.7114 | 3.974 | 3.974 | 3.990 | 3.848 | 3.990 | 129,271 | 3.9580 | 2.83% |
| 2023-07-25 | 0 | 4.600 | 4.600 | 4.660 | 4.440 | 4.700 | 205,000 | 958,796 | 4.6771 | 3.864 | 3.864 | 3.915 | 3.730 | 3.948 | 244,020 | 3.9292 | -0.65% |
| 2023-07-24 | 0 | 4.630 | 4.580 | 4.630 | 4.580 | 4.660 | 276,000 | 1,278,240 | 4.6313 | 3.890 | 3.848 | 3.890 | 3.848 | 3.915 | 328,535 | 3.8907 | 0.22% |
| 2023-07-21 | 0 | 4.620 | 4.620 | 4.630 | 4.590 | 4.630 | 72,620 | 334,988 | 4.6129 | 3.881 | 3.881 | 3.890 | 3.856 | 3.890 | 86,443 | 3.8753 | -0.22% |
| 2023-07-20 | 0 | 4.630 | 4.600 | 4.630 | 4.530 | 4.630 | 65,263 | 299,765 | 4.5932 | 3.890 | 3.864 | 3.890 | 3.806 | 3.890 | 77,685 | 3.8587 | 1.76% |
| 2023-07-19 | 0 | 4.550 | 4.480 | 4.550 | 4.230 | 4.550 | 232,730 | 1,026,567 | 4.4110 | 3.822 | 3.764 | 3.822 | 3.554 | 3.822 | 277,029 | 3.7056 | 5.57% |
| 2023-07-18 | 0 | 4.310 | 4.280 | 4.310 | 4.110 | 4.310 | 1,135,800 | 4,826,404 | 4.2493 | 3.621 | 3.596 | 3.621 | 3.453 | 3.621 | 1,351,992 | 3.5698 | 2.13% |
| 2023-07-14 | 0 | 4.220 | 4.180 | 4.240 | 4.160 | 4.260 | 169,400 | 711,906 | 4.2025 | 3.545 | 3.512 | 3.562 | 3.495 | 3.579 | 201,644 | 3.5305 | -0.94% |
| 2023-07-13 | 0 | 4.260 | 4.260 | 4.280 | 4.240 | 4.380 | 138,000 | 591,500 | 4.2862 | 3.579 | 3.579 | 3.596 | 3.562 | 3.680 | 164,267 | 3.6008 | -2.96% |
| 2023-07-12 | 0 | 4.390 | 4.390 | 4.430 | 4.330 | 4.420 | 36,400 | 159,202 | 4.3737 | 3.688 | 3.688 | 3.722 | 3.638 | 3.713 | 43,328 | 3.6743 | 0.46% |
| 2023-07-11 | 0 | 4.370 | 4.350 | 4.370 | 4.310 | 4.480 | 71,094 | 312,739 | 4.3990 | 3.671 | 3.654 | 3.671 | 3.621 | 3.764 | 84,626 | 3.6955 | -0.68% |
| 2023-07-10 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.610 | 408,200 | 1,870,548 | 4.5824 | 3.696 | 3.696 | 3.780 | 3.696 | 3.873 | 485,898 | 3.8497 | -4.14% |
| 2023-07-07 | 0 | 4.590 | 4.590 | 4.630 | 4.570 | 4.780 | 60,081 | 278,654 | 4.6380 | 3.856 | 3.856 | 3.890 | 3.839 | 4.016 | 71,517 | 3.8963 | -3.97% |
| 2023-07-06 | 0 | 4.780 | 4.780 | 4.870 | 4.730 | 4.900 | 205,400 | 991,716 | 4.8282 | 4.016 | 4.016 | 4.091 | 3.974 | 4.116 | 244,497 | 4.0562 | 0.00% |
| 2023-07-05 | 0 | 4.780 | 4.780 | 4.850 | 4.650 | 4.850 | 261,800 | 1,248,530 | 4.7690 | 4.016 | 4.016 | 4.074 | 3.906 | 4.074 | 311,632 | 4.0064 | 2.36% |
| 2023-07-04 | 0 | 4.670 | 4.670 | 4.760 | 4.530 | 4.780 | 184,200 | 865,676 | 4.6997 | 3.923 | 3.923 | 3.999 | 3.806 | 4.016 | 219,261 | 3.9481 | 0.00% |
| 2023-07-03 | 0 | 4.670 | 4.670 | 4.760 | 4.530 | 4.740 | 212,600 | 993,192 | 4.6716 | 3.923 | 3.923 | 3.999 | 3.806 | 3.982 | 253,067 | 3.9246 | 1.30% |
| 2023-06-30 | 0 | 4.610 | 4.610 | 4.650 | 4.410 | 4.640 | 76,200 | 347,312 | 4.5579 | 3.873 | 3.873 | 3.906 | 3.705 | 3.898 | 90,704 | 3.8291 | 2.67% |
| 2023-06-29 | 0 | 4.490 | 4.490 | 4.590 | 4.450 | 4.690 | 344,000 | 1,568,300 | 4.5590 | 3.772 | 3.772 | 3.856 | 3.738 | 3.940 | 409,478 | 3.8300 | -0.88% |
| 2023-06-28 | 0 | 4.530 | 4.530 | 4.580 | 4.220 | 4.580 | 334,800 | 1,481,524 | 4.4251 | 3.806 | 3.806 | 3.848 | 3.545 | 3.848 | 398,527 | 3.7175 | 6.09% |
| 2023-06-27 | 0 | 4.270 | 4.270 | 4.340 | 4.010 | 4.310 | 631,000 | 2,630,110 | 4.1682 | 3.587 | 3.587 | 3.646 | 3.369 | 3.621 | 751,107 | 3.5016 | -0.23% |
| 2023-06-26 | 0 | 4.280 | 4.280 | 4.300 | 4.270 | 4.400 | 111,271 | 482,913 | 4.3400 | 3.596 | 3.596 | 3.612 | 3.587 | 3.696 | 132,451 | 3.6460 | -2.73% |
| 2023-06-23 | 0 | 4.400 | 4.400 | 4.430 | 4.330 | 4.450 | 95,400 | 420,666 | 4.4095 | 3.696 | 3.696 | 3.722 | 3.638 | 3.738 | 113,559 | 3.7044 | -1.35% |
| 2023-06-21 | 0 | 4.460 | 4.460 | 4.500 | 4.450 | 4.520 | 104,637 | 467,994 | 4.4725 | 3.747 | 3.747 | 3.780 | 3.738 | 3.797 | 124,554 | 3.7574 | -2.83% |
| 2023-06-20 | 0 | 4.590 | 4.530 | 4.590 | 4.500 | 4.610 | 66,800 | 304,296 | 4.5553 | 3.856 | 3.806 | 3.856 | 3.780 | 3.873 | 79,515 | 3.8269 | 2.00% |
| 2023-06-19 | 0 | 4.500 | 4.500 | 4.630 | 4.470 | 4.680 | 125,200 | 569,594 | 4.5495 | 3.780 | 3.780 | 3.890 | 3.755 | 3.932 | 149,031 | 3.8220 | -1.75% |
| 2023-06-16 | 0 | 4.580 | 4.580 | 4.650 | 4.500 | 4.650 | 205,007 | 938,877 | 4.5797 | 3.848 | 3.848 | 3.906 | 3.780 | 3.906 | 244,029 | 3.8474 | 1.55% |
| 2023-06-15 | 0 | 4.510 | 4.510 | 4.550 | 4.460 | 4.600 | 139,600 | 634,078 | 4.5421 | 3.789 | 3.789 | 3.822 | 3.747 | 3.864 | 166,172 | 3.8158 | 0.22% |
| 2023-06-14 | 0 | 4.500 | 4.460 | 4.530 | 4.410 | 4.670 | 439,600 | 1,978,628 | 4.5010 | 3.780 | 3.747 | 3.806 | 3.705 | 3.923 | 523,275 | 3.7812 | -3.64% |
| 2023-06-13 | 0 | 4.670 | 4.670 | 4.690 | 4.670 | 4.770 | 84,200 | 396,262 | 4.7062 | 3.923 | 3.923 | 3.940 | 3.923 | 4.007 | 100,227 | 3.9536 | -2.10% |
| 2023-06-12 | 0 | 4.770 | 4.720 | 4.770 | 4.700 | 4.800 | 89,000 | 421,588 | 4.7369 | 4.007 | 3.965 | 4.007 | 3.948 | 4.032 | 105,941 | 3.9795 | -1.04% |
| 2023-06-09 | 0 | 4.820 | 4.790 | 4.820 | 4.790 | 4.840 | 96,200 | 462,330 | 4.8059 | 4.049 | 4.024 | 4.049 | 4.024 | 4.066 | 114,511 | 4.0374 | -1.43% |
| 2023-06-08 | 0 | 4.890 | 4.850 | 4.890 | 4.840 | 4.920 | 103,800 | 506,928 | 4.8837 | 4.108 | 4.074 | 4.108 | 4.066 | 4.133 | 123,558 | 4.1028 | -1.61% |
| 2023-06-07 | 0 | 4.970 | 4.930 | 4.970 | 4.900 | 5.030 | 99,218 | 489,073 | 4.9293 | 4.175 | 4.142 | 4.175 | 4.116 | 4.226 | 118,103 | 4.1411 | 0.20% |
| 2023-06-06 | 0 | 4.960 | 4.960 | 4.980 | 4.960 | 5.020 | 15,646 | 77,899 | 4.9788 | 4.167 | 4.167 | 4.184 | 4.167 | 4.217 | 18,624 | 4.1827 | -1.20% |
| 2023-06-05 | 0 | 5.020 | 5.020 | 5.080 | 4.940 | 5.050 | 69,400 | 347,922 | 5.0133 | 4.217 | 4.217 | 4.268 | 4.150 | 4.242 | 82,610 | 4.2116 | -0.40% |
| 2023-06-02 | 0 | 5.040 | 4.950 | 5.030 | 4.930 | 5.070 | 227,600 | 1,141,262 | 5.0143 | 4.234 | 4.158 | 4.226 | 4.142 | 4.259 | 270,922 | 4.2125 | 1.66% |
| 2023-06-01 | 0 | 5.100 | 5.100 | 5.160 | 4.950 | 5.200 | 160,000 | 809,770 | 5.0611 | 4.165 | 4.165 | 4.214 | 4.042 | 4.247 | 195,922 | 4.1331 | 3.45% |
| 2023-05-31 | 0 | 4.930 | 4.930 | 4.960 | 4.910 | 4.960 | 73,800 | 363,288 | 4.9226 | 4.026 | 4.026 | 4.051 | 4.010 | 4.051 | 90,369 | 4.0201 | -0.60% |
| 2023-05-30 | 0 | 4.960 | 4.960 | 5.000 | 4.930 | 4.990 | 22,400 | 110,916 | 4.9516 | 4.051 | 4.051 | 4.083 | 4.026 | 4.075 | 27,429 | 4.0437 | 0.40% |
| 2023-05-29 | 0 | 4.940 | 4.930 | 4.990 | 4.920 | 4.990 | 23,000 | 113,858 | 4.9503 | 4.034 | 4.026 | 4.075 | 4.018 | 4.075 | 28,164 | 4.0427 | -0.20% |
| 2023-05-25 | 0 | 4.950 | 4.950 | 4.990 | 4.900 | 4.980 | 96,200 | 474,466 | 4.9321 | 4.042 | 4.042 | 4.075 | 4.002 | 4.067 | 117,798 | 4.0278 | -1.00% |
| 2023-05-24 | 0 | 5.000 | 5.000 | 5.040 | 4.970 | 5.120 | 43,600 | 219,788 | 5.0410 | 4.083 | 4.083 | 4.116 | 4.059 | 4.181 | 53,389 | 4.1168 | -0.20% |
| 2023-05-23 | 0 | 5.010 | 4.980 | 5.050 | 4.960 | 5.020 | 37,800 | 187,576 | 4.9623 | 4.091 | 4.067 | 4.124 | 4.051 | 4.100 | 46,286 | 4.0525 | 0.60% |
| 2023-05-22 | 0 | 4.980 | 4.980 | 5.090 | 4.900 | 5.060 | 189,818 | 942,831 | 4.9670 | 4.067 | 4.067 | 4.157 | 4.002 | 4.132 | 232,434 | 4.0563 | -1.19% |
| 2023-05-19 | 0 | 5.040 | 5.030 | 5.040 | 4.960 | 5.070 | 66,687 | 334,774 | 5.0201 | 4.116 | 4.108 | 4.116 | 4.051 | 4.140 | 81,659 | 4.0997 | 0.80% |
| 2023-05-18 | 0 | 5.000 | 5.000 | 5.030 | 4.900 | 5.100 | 244,400 | 1,218,996 | 4.9877 | 4.083 | 4.083 | 4.108 | 4.002 | 4.165 | 299,270 | 4.0732 | 1.21% |
| 2023-05-17 | 0 | 4.940 | 4.940 | 4.980 | 4.930 | 4.960 | 15,249 | 75,335 | 4.9403 | 4.034 | 4.034 | 4.067 | 4.026 | 4.051 | 18,673 | 4.0345 | -0.20% |
| 2023-05-16 | 0 | 4.950 | 4.950 | 5.000 | 4.930 | 4.960 | 30,479 | 150,920 | 4.9516 | 4.042 | 4.042 | 4.083 | 4.026 | 4.051 | 37,322 | 4.0437 | 0.61% |
| 2023-05-15 | 0 | 4.920 | 4.920 | 4.960 | 4.890 | 4.940 | 74,000 | 364,218 | 4.9219 | 4.018 | 4.018 | 4.051 | 3.993 | 4.034 | 90,614 | 4.0195 | -0.40% |
| 2023-05-12 | 0 | 4.940 | 4.940 | 5.040 | 4.940 | 4.960 | 11,200 | 55,352 | 4.9421 | 4.034 | 4.034 | 4.116 | 4.034 | 4.051 | 13,715 | 4.0360 | -0.20% |
| 2023-05-11 | 0 | 4.950 | 4.950 | 4.980 | 4.940 | 4.980 | 14,329 | 70,906 | 4.9484 | 4.042 | 4.042 | 4.067 | 4.034 | 4.067 | 17,546 | 4.0411 | -0.20% |
| 2023-05-10 | 0 | 4.960 | 4.960 | 5.000 | 4.900 | 5.000 | 67,200 | 332,978 | 4.9550 | 4.051 | 4.051 | 4.083 | 4.002 | 4.083 | 82,287 | 4.0465 | 0.00% |
| 2023-05-09 | 0 | 4.960 | 4.960 | 5.020 | 4.940 | 4.980 | 17,400 | 86,466 | 4.9693 | 4.051 | 4.051 | 4.100 | 4.034 | 4.067 | 21,306 | 4.0582 | 0.00% |
| 2023-05-08 | 0 | 4.960 | 4.960 | 5.000 | 4.900 | 5.060 | 328,200 | 1,631,406 | 4.9708 | 4.051 | 4.051 | 4.083 | 4.002 | 4.132 | 401,884 | 4.0594 | 0.81% |
| 2023-05-05 | 0 | 4.920 | 4.920 | 5.000 | 4.900 | 4.900 | 2,000 | 9,800 | 4.9000 | 4.018 | 4.018 | 4.083 | 4.002 | 4.002 | 2,449 | 4.0016 | -0.61% |
| 2023-05-04 | 0 | 4.950 | 4.940 | 5.000 | 4.900 | 5.000 | 67,000 | 331,832 | 4.9527 | 4.042 | 4.034 | 4.083 | 4.002 | 4.083 | 82,042 | 4.0447 | -0.20% |
| 2023-05-03 | 0 | 4.960 | 4.960 | 5.010 | 4.930 | 4.990 | 7,000 | 34,660 | 4.9514 | 4.051 | 4.051 | 4.091 | 4.026 | 4.075 | 8,572 | 4.0436 | -1.59% |
| 2023-05-02 | 0 | 5.040 | 5.040 | 5.090 | 4.880 | 5.040 | 119,800 | 596,728 | 4.9810 | 4.116 | 4.116 | 4.157 | 3.985 | 4.116 | 146,696 | 4.0678 | 2.86% |
| 2023-04-28 | 0 | 4.900 | 4.880 | 4.930 | 4.880 | 4.990 | 336,200 | 1,653,808 | 4.9191 | 4.002 | 3.985 | 4.026 | 3.985 | 4.075 | 411,680 | 4.0172 | -1.61% |
| 2023-04-27 | 0 | 4.980 | 4.980 | 5.020 | 4.950 | 5.020 | 25,000 | 124,826 | 4.9930 | 4.067 | 4.067 | 4.100 | 4.042 | 4.100 | 30,613 | 4.0776 | -0.80% |
| 2023-04-26 | 0 | 5.020 | 4.960 | 5.020 | 4.910 | 5.040 | 6,255 | 30,805 | 4.9249 | 4.100 | 4.051 | 4.100 | 4.010 | 4.116 | 7,659 | 4.0219 | 1.83% |
| 2023-04-25 | 0 | 4.930 | 4.930 | 5.060 | 4.890 | 5.050 | 229,400 | 1,139,022 | 4.9652 | 4.026 | 4.026 | 4.132 | 3.993 | 4.124 | 280,902 | 4.0549 | -1.40% |
| 2023-04-24 | 0 | 5.000 | 5.000 | 5.020 | 5.000 | 5.070 | 161,800 | 813,848 | 5.0300 | 4.083 | 4.083 | 4.100 | 4.083 | 4.140 | 198,126 | 4.1077 | -0.99% |
| 2023-04-21 | 0 | 5.050 | 5.050 | 5.080 | 5.050 | 5.120 | 75,147 | 381,411 | 5.0755 | 4.124 | 4.124 | 4.149 | 4.124 | 4.181 | 92,018 | 4.1450 | -1.56% |
| 2023-04-20 | 0 | 5.130 | 5.130 | 5.160 | 5.090 | 5.190 | 37,000 | 190,146 | 5.1391 | 4.189 | 4.189 | 4.214 | 4.157 | 4.238 | 45,307 | 4.1968 | 0.00% |
| 2023-04-19 | 0 | 5.130 | 5.130 | 5.200 | 5.070 | 5.130 | 105,400 | 538,452 | 5.1087 | 4.189 | 4.189 | 4.247 | 4.140 | 4.189 | 129,063 | 4.1720 | 0.98% |
| 2023-04-18 | 0 | 5.080 | 5.080 | 5.110 | 5.070 | 5.160 | 113,000 | 580,150 | 5.1341 | 4.149 | 4.149 | 4.173 | 4.140 | 4.214 | 138,370 | 4.1928 | 0.20% |
| 2023-04-17 | 0 | 5.070 | 5.070 | 5.100 | 5.060 | 5.130 | 259,734 | 1,323,588 | 5.0959 | 4.140 | 4.140 | 4.165 | 4.132 | 4.189 | 318,047 | 4.1616 | -1.55% |
| 2023-04-14 | 0 | 5.150 | 5.150 | 5.200 | 5.120 | 5.300 | 370,600 | 1,911,452 | 5.1577 | 4.206 | 4.206 | 4.247 | 4.181 | 4.328 | 453,803 | 4.2121 | -1.34% |
| 2023-04-13 | 0 | 5.220 | 5.220 | 5.250 | 5.220 | 5.370 | 95,200 | 501,228 | 5.2650 | 4.263 | 4.263 | 4.287 | 4.263 | 4.385 | 116,573 | 4.2997 | -2.79% |
| 2023-04-12 | 0 | 5.370 | 5.370 | 5.400 | 5.130 | 5.450 | 266,100 | 1,414,482 | 5.3156 | 4.385 | 4.385 | 4.410 | 4.189 | 4.451 | 325,842 | 4.3410 | 4.88% |
| 2023-04-11 | 0 | 5.120 | 5.110 | 5.200 | 5.110 | 5.200 | 85,549 | 441,591 | 5.1618 | 4.181 | 4.173 | 4.247 | 4.173 | 4.247 | 104,756 | 4.2154 | -1.92% |
| 2023-04-06 | 0 | 5.220 | 5.220 | 5.270 | 5.200 | 5.310 | 187,600 | 992,366 | 5.2898 | 4.263 | 4.263 | 4.304 | 4.247 | 4.336 | 229,718 | 4.3199 | -1.69% |
| 2023-04-04 | 0 | 5.310 | 5.300 | 5.350 | 5.070 | 5.320 | 213,400 | 1,109,546 | 5.1994 | 4.336 | 4.328 | 4.369 | 4.140 | 4.345 | 261,310 | 4.2461 | 3.71% |
| 2023-04-03 | 0 | 5.120 | 5.120 | 5.170 | 5.090 | 5.150 | 206,139 | 1,060,036 | 5.1423 | 4.181 | 4.181 | 4.222 | 4.157 | 4.206 | 252,419 | 4.1995 | -1.54% |
| 2023-03-31 | 0 | 5.200 | 5.190 | 5.240 | 5.160 | 5.270 | 25,964 | 135,915 | 5.2347 | 4.247 | 4.238 | 4.279 | 4.214 | 4.304 | 31,793 | 4.2750 | -1.89% |
| 2023-03-30 | 0 | 5.300 | 5.300 | 5.340 | 5.260 | 5.330 | 445,000 | 2,358,992 | 5.3011 | 4.328 | 4.328 | 4.361 | 4.296 | 4.353 | 544,907 | 4.3292 | 0.00% |
| 2023-03-29 | 0 | 5.300 | 5.300 | 5.310 | 5.210 | 5.310 | 260,326 | 1,377,168 | 5.2902 | 4.328 | 4.328 | 4.336 | 4.255 | 4.336 | 318,772 | 4.3202 | 0.19% |
| 2023-03-28 | 0 | 5.290 | 5.290 | 5.300 | 5.180 | 5.300 | 111,600 | 590,217 | 5.2887 | 4.320 | 4.320 | 4.328 | 4.230 | 4.328 | 136,655 | 4.3190 | 0.95% |
| 2023-03-27 | 0 | 5.240 | 5.240 | 5.270 | 5.210 | 5.300 | 285,200 | 1,504,458 | 5.2751 | 4.279 | 4.279 | 4.304 | 4.255 | 4.328 | 349,230 | 4.3079 | -0.57% |
| 2023-03-24 | 0 | 5.270 | 5.270 | 5.300 | 5.100 | 5.280 | 276,000 | 1,438,888 | 5.2134 | 4.304 | 4.304 | 4.328 | 4.165 | 4.312 | 337,965 | 4.2575 | 2.53% |
| 2023-03-23 | 0 | 5.140 | 5.140 | 5.190 | 5.060 | 5.210 | 274,400 | 1,420,015 | 5.1750 | 4.198 | 4.198 | 4.238 | 4.132 | 4.255 | 336,005 | 4.2262 | 0.78% |
| 2023-03-22 | 0 | 5.100 | 5.100 | 5.150 | 4.970 | 5.240 | 320,400 | 1,654,046 | 5.1624 | 4.165 | 4.165 | 4.206 | 4.059 | 4.279 | 392,333 | 4.2159 | -0.20% |
| 2023-03-21 | 0 | 5.110 | 5.110 | 5.150 | 4.980 | 5.260 | 206,910 | 1,080,217 | 5.2207 | 4.173 | 4.173 | 4.206 | 4.067 | 4.296 | 253,363 | 4.2635 | -0.58% |
| 2023-03-20 | 0 | 5.140 | 5.100 | 5.250 | 5.140 | 5.150 | 11,303 | 58,131 | 5.1430 | 4.198 | 4.165 | 4.287 | 4.198 | 4.206 | 13,841 | 4.2000 | -0.19% |
| 2023-03-17 | 0 | 5.150 | 5.140 | 5.150 | 5.150 | 5.380 | 2,848,240 | 14,693,343 | 5.1587 | 4.206 | 4.198 | 4.206 | 4.206 | 4.394 | 3,487,697 | 4.2129 | -2.46% |
| 2023-03-16 | 0 | 5.280 | 5.280 | 5.300 | 5.070 | 5.280 | 107,000 | 561,960 | 5.2520 | 4.312 | 4.312 | 4.328 | 4.140 | 4.312 | 131,023 | 4.2890 | 1.54% |
| 2023-03-15 | 0 | 5.200 | 5.200 | 5.380 | 4.920 | 5.220 | 95,210 | 487,564 | 5.1209 | 4.247 | 4.247 | 4.394 | 4.018 | 4.263 | 116,586 | 4.1820 | 0.19% |
| 2023-03-14 | 0 | 5.190 | 5.180 | 5.190 | 5.160 | 5.260 | 95,800 | 499,436 | 5.2133 | 4.238 | 4.230 | 4.238 | 4.214 | 4.296 | 117,308 | 4.2575 | -1.33% |
| 2023-03-13 | 0 | 5.260 | 5.260 | 5.450 | 5.260 | 5.330 | 29,400 | 156,012 | 5.3065 | 4.296 | 4.296 | 4.451 | 4.296 | 4.353 | 36,001 | 4.3336 | -0.38% |
| 2023-03-10 | 0 | 5.280 | 5.280 | 5.350 | 5.270 | 5.350 | 29,000 | 154,560 | 5.3297 | 4.312 | 4.312 | 4.369 | 4.304 | 4.369 | 35,511 | 4.3525 | -0.94% |
| 2023-03-09 | 0 | 5.330 | 5.330 | 5.340 | 5.220 | 5.370 | 62,051 | 329,141 | 5.3044 | 4.353 | 4.353 | 4.361 | 4.263 | 4.385 | 75,982 | 4.3318 | 0.38% |
| 2023-03-08 | 0 | 5.310 | 5.300 | 5.420 | 5.240 | 5.310 | 23,400 | 123,878 | 5.2939 | 4.336 | 4.328 | 4.426 | 4.279 | 4.336 | 28,654 | 4.3233 | 0.19% |
| 2023-03-07 | 0 | 5.300 | 5.280 | 5.300 | 5.160 | 5.300 | 39,417 | 205,789 | 5.2208 | 4.328 | 4.312 | 4.328 | 4.214 | 4.328 | 48,266 | 4.2636 | 0.95% |
| 2023-03-06 | 0 | 5.250 | 5.250 | 5.260 | 5.050 | 5.280 | 150,200 | 782,296 | 5.2084 | 4.287 | 4.287 | 4.296 | 4.124 | 4.312 | 183,921 | 4.2534 | -1.69% |
| 2023-03-03 | 0 | 5.340 | 5.340 | 5.400 | - | - | 0 | 0 | - | 4.361 | 4.361 | 4.410 | - | - | 0 | - | 0.00% |
| 2023-03-02 | 0 | 5.340 | 5.330 | 5.340 | 5.300 | 5.500 | 30,800 | 166,568 | 5.4081 | 4.361 | 4.353 | 4.361 | 4.328 | 4.492 | 37,715 | 4.4165 | -2.91% |
| 2023-03-01 | 0 | 5.500 | 5.420 | 5.500 | 5.420 | 5.560 | 333,435 | 1,820,733 | 5.4605 | 4.492 | 4.426 | 4.492 | 4.426 | 4.541 | 408,294 | 4.4594 | 0.36% |
| 2023-02-28 | 0 | 5.480 | 5.480 | 5.580 | 5.190 | 5.480 | 368,190 | 1,963,854 | 5.3338 | 4.475 | 4.475 | 4.557 | 4.238 | 4.475 | 450,852 | 4.3559 | 3.79% |
| 2023-02-27 | 0 | 5.280 | 5.190 | 5.270 | 5.190 | 5.280 | 214,887 | 1,134,005 | 5.2772 | 4.312 | 4.238 | 4.304 | 4.238 | 4.312 | 263,131 | 4.3097 | 0.00% |
| 2023-02-24 | 0 | 5.280 | 5.130 | 5.280 | 5.130 | 5.300 | 228,918 | 1,206,398 | 5.2700 | 4.312 | 4.189 | 4.312 | 4.189 | 4.328 | 280,312 | 4.3038 | 0.00% |
| 2023-02-23 | 0 | 5.280 | 5.270 | 5.350 | - | - | 0 | 0 | - | 4.312 | 4.304 | 4.369 | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 5.280 | 5.280 | 5.380 | 5.280 | 5.410 | 15,200 | 80,892 | 5.3218 | 4.312 | 4.312 | 4.394 | 4.312 | 4.418 | 18,613 | 4.3461 | -2.76% |
| 2023-02-21 | 0 | 5.430 | 5.360 | 5.430 | 5.350 | 5.430 | 11,108 | 59,776 | 5.3813 | 4.434 | 4.377 | 4.434 | 4.369 | 4.434 | 13,602 | 4.3947 | 0.74% |
| 2023-02-20 | 0 | 5.390 | 5.310 | 5.390 | 5.210 | 5.400 | 345,200 | 1,832,746 | 5.3092 | 4.402 | 4.336 | 4.402 | 4.255 | 4.410 | 422,701 | 4.3358 | 1.51% |
| 2023-02-17 | 0 | 5.310 | 5.310 | 5.320 | 5.000 | 5.390 | 396,415 | 2,048,338 | 5.1672 | 4.336 | 4.336 | 4.345 | 4.083 | 4.402 | 485,414 | 4.2198 | 3.11% |
| 2023-02-16 | 0 | 5.150 | 5.150 | 5.300 | 5.100 | 5.420 | 108,800 | 571,142 | 5.2495 | 4.206 | 4.206 | 4.328 | 4.165 | 4.426 | 133,227 | 4.2870 | -5.16% |
| 2023-02-15 | 0 | 5.430 | 5.360 | 5.500 | 5.440 | 5.620 | 7,400 | 40,940 | 5.5324 | 4.434 | 4.377 | 4.492 | 4.443 | 4.590 | 9,061 | 4.5181 | -0.18% |
| 2023-02-14 | 0 | 5.440 | 5.360 | 5.530 | - | - | 0 | 0 | - | 4.443 | 4.377 | 4.516 | - | - | 0 | - | 0.00% |
| 2023-02-13 | 0 | 5.440 | 5.360 | 5.430 | 5.250 | 5.440 | 26,000 | 138,270 | 5.3181 | 4.443 | 4.377 | 4.434 | 4.287 | 4.443 | 31,837 | 4.3430 | 2.26% |
| 2023-02-10 | 0 | 5.320 | 5.320 | 5.400 | 5.300 | 5.490 | 152,172 | 823,091 | 5.4090 | 4.345 | 4.345 | 4.410 | 4.328 | 4.483 | 186,336 | 4.4172 | -4.66% |
| 2023-02-09 | 0 | 5.580 | 5.580 | 5.700 | 5.580 | 5.650 | 19,000 | 106,518 | 5.6062 | 4.557 | 4.557 | 4.655 | 4.557 | 4.614 | 23,266 | 4.5783 | -0.71% |
| 2023-02-08 | 0 | 5.620 | 5.620 | 5.750 | 5.620 | 5.680 | 93,400 | 527,502 | 5.6478 | 4.590 | 4.590 | 4.696 | 4.590 | 4.639 | 114,369 | 4.6123 | -2.26% |
| 2023-02-07 | 0 | 5.750 | 5.650 | 5.750 | 5.650 | 5.780 | 88,216 | 503,251 | 5.7048 | 4.696 | 4.614 | 4.696 | 4.614 | 4.720 | 108,021 | 4.6588 | -0.52% |
| 2023-02-06 | 0 | 5.780 | 5.700 | 5.800 | 5.660 | 5.780 | 120,800 | 690,166 | 5.7133 | 4.720 | 4.655 | 4.737 | 4.622 | 4.720 | 147,921 | 4.6658 | 0.52% |
| 2023-02-03 | 0 | 5.750 | 5.750 | 5.820 | 5.730 | 5.850 | 124,600 | 722,524 | 5.7987 | 4.696 | 4.696 | 4.753 | 4.679 | 4.777 | 152,574 | 4.7356 | -1.03% |
| 2023-02-02 | 0 | 5.810 | 5.780 | 5.810 | 5.710 | 5.880 | 138,000 | 801,506 | 5.8080 | 4.745 | 4.720 | 4.745 | 4.663 | 4.802 | 168,982 | 4.7431 | 1.75% |
| 2023-02-01 | 0 | 5.710 | 5.620 | 5.710 | 5.620 | 5.730 | 277,600 | 1,563,724 | 5.6330 | 4.663 | 4.590 | 4.663 | 4.590 | 4.679 | 339,924 | 4.6002 | 0.00% |
| 2023-01-31 | 0 | 5.710 | 5.710 | 5.750 | 5.650 | 5.850 | 101,193 | 579,917 | 5.7308 | 4.663 | 4.663 | 4.696 | 4.614 | 4.777 | 123,912 | 4.6801 | -3.87% |
| 2023-01-30 | 0 | 5.940 | 5.890 | 5.940 | 5.860 | 6.060 | 64,000 | 378,876 | 5.9199 | 4.851 | 4.810 | 4.851 | 4.786 | 4.949 | 78,369 | 4.8345 | -1.98% |
| 2023-01-27 | 0 | 6.060 | 6.030 | 6.060 | 6.010 | 6.140 | 30,200 | 183,328 | 6.0705 | 4.949 | 4.924 | 4.949 | 4.908 | 5.014 | 36,980 | 4.9575 | -2.26% |
| 2023-01-26 | 0 | 6.200 | 6.090 | 6.200 | 6.070 | 6.240 | 56,505 | 348,401 | 6.1658 | 5.063 | 4.973 | 5.063 | 4.957 | 5.096 | 69,191 | 5.0354 | -0.64% |
| 2023-01-20 | 0 | 6.240 | 6.200 | 6.240 | 6.030 | 6.240 | 55,262 | 341,828 | 6.1856 | 5.096 | 5.063 | 5.096 | 4.924 | 5.096 | 67,669 | 5.0515 | 1.79% |
| 2023-01-19 | 0 | 6.130 | 6.050 | 6.130 | 5.970 | 6.200 | 170,797 | 1,050,518 | 6.1507 | 5.006 | 4.941 | 5.006 | 4.875 | 5.063 | 209,143 | 5.0230 | 0.49% |
| 2023-01-18 | 0 | 6.100 | 6.100 | 6.110 | 5.900 | 6.100 | 184,400 | 1,113,190 | 6.0368 | 4.982 | 4.982 | 4.990 | 4.818 | 4.982 | 225,800 | 4.9300 | -0.16% |
| 2023-01-17 | 0 | 6.110 | 6.110 | 6.190 | 5.830 | 6.100 | 109,800 | 658,470 | 5.9970 | 4.990 | 4.990 | 5.055 | 4.761 | 4.982 | 134,451 | 4.8975 | 0.16% |
| 2023-01-16 | 0 | 6.100 | 6.100 | 6.140 | 5.950 | 6.120 | 38,400 | 231,272 | 6.0227 | 4.982 | 4.982 | 5.014 | 4.859 | 4.998 | 47,021 | 4.9185 | 0.16% |
| 2023-01-13 | 0 | 6.090 | 6.010 | 6.100 | 6.000 | 6.100 | 7,400 | 44,916 | 6.0697 | 4.973 | 4.908 | 4.982 | 4.900 | 4.982 | 9,061 | 4.9569 | 0.50% |
| 2023-01-12 | 0 | 6.060 | 6.060 | 6.100 | 5.920 | 6.100 | 11,200 | 66,864 | 5.9700 | 4.949 | 4.949 | 4.982 | 4.835 | 4.982 | 13,715 | 4.8754 | -0.49% |
| 2023-01-11 | 0 | 6.090 | 6.090 | 6.100 | 6.000 | 6.100 | 31,621 | 192,324 | 6.0822 | 4.973 | 4.973 | 4.982 | 4.900 | 4.982 | 38,720 | 4.9670 | -1.77% |
| 2023-01-10 | 0 | 6.200 | 6.000 | 6.200 | 5.900 | 6.200 | 59,925 | 360,761 | 6.0202 | 5.063 | 4.900 | 5.063 | 4.818 | 5.063 | 73,379 | 4.9164 | 3.33% |
| 2023-01-09 | 0 | 6.000 | 6.000 | 6.020 | 6.000 | 6.030 | 21,015 | 126,533 | 6.0211 | 4.900 | 4.900 | 4.916 | 4.900 | 4.924 | 25,733 | 4.9171 | 1.18% |
| 2023-01-06 | 0 | 5.930 | 5.930 | 6.000 | 5.900 | 6.020 | 125,688 | 748,927 | 5.9586 | 4.843 | 4.843 | 4.900 | 4.818 | 4.916 | 153,906 | 4.8661 | -2.79% |
| 2023-01-05 | 0 | 6.100 | 5.990 | 6.100 | 6.000 | 6.100 | 50,400 | 306,466 | 6.0807 | 4.982 | 4.892 | 4.982 | 4.900 | 4.982 | 61,715 | 4.9658 | 2.18% |
| 2023-01-04 | 0 | 5.970 | 5.960 | 5.970 | 5.780 | 6.000 | 23,400 | 137,994 | 5.8972 | 4.875 | 4.867 | 4.875 | 4.720 | 4.900 | 28,654 | 4.8160 | 3.29% |
| 2023-01-03 | 0 | 5.780 | 5.780 | 5.910 | 5.780 | 5.790 | 9,600 | 55,558 | 5.7873 | 4.720 | 4.720 | 4.826 | 4.720 | 4.728 | 11,755 | 4.7262 | -2.36% |
| 2022-12-30 | 0 | 5.920 | 5.750 | 5.930 | 5.750 | 5.920 | 4,400 | 25,600 | 5.8182 | 4.835 | 4.696 | 4.843 | 4.696 | 4.835 | 5,388 | 4.7514 | -0.17% |
| 2022-12-29 | 0 | 5.930 | 5.880 | 6.050 | 5.870 | 6.050 | 10,879 | 65,172 | 5.9906 | 4.843 | 4.802 | 4.941 | 4.794 | 4.941 | 13,321 | 4.8923 | -1.98% |
| 2022-12-28 | 0 | 6.050 | 6.050 | 6.100 | 5.970 | 6.200 | 66,000 | 399,610 | 6.0547 | 4.941 | 4.941 | 4.982 | 4.875 | 5.063 | 80,818 | 4.9446 | 1.17% |
| 2022-12-23 | 0 | 5.980 | 5.590 | 5.980 | - | - | 0 | 0 | - | 4.884 | 4.565 | 4.884 | - | - | 0 | - | -0.17% |
| 2022-12-22 | 0 | 5.990 | 5.850 | 5.990 | 5.850 | 6.000 | 26,400 | 157,042 | 5.9486 | 4.892 | 4.777 | 4.892 | 4.777 | 4.900 | 32,327 | 4.8579 | 1.18% |
| 2022-12-21 | 0 | 5.920 | 5.820 | 5.920 | 5.720 | 5.920 | 41,698 | 243,728 | 5.8451 | 4.835 | 4.753 | 4.835 | 4.671 | 4.835 | 51,060 | 4.7734 | 0.17% |
| 2022-12-20 | 0 | 5.910 | 5.900 | 5.950 | 5.240 | 5.940 | 43,095 | 251,824 | 5.8435 | 4.826 | 4.818 | 4.859 | 4.279 | 4.851 | 52,770 | 4.7721 | -0.67% |
| 2022-12-19 | 0 | 5.950 | 5.800 | 5.950 | 5.650 | 5.950 | 72,600 | 428,504 | 5.9023 | 4.859 | 4.737 | 4.859 | 4.614 | 4.859 | 88,899 | 4.8201 | 0.68% |
| 2022-12-16 | 0 | 5.910 | 5.900 | 5.940 | 5.680 | 6.050 | 43,511 | 256,857 | 5.9033 | 4.826 | 4.818 | 4.851 | 4.639 | 4.941 | 53,280 | 4.8209 | 0.00% |
| 2022-12-15 | 0 | 5.910 | 5.900 | 5.910 | 5.700 | 5.910 | 58,987 | 345,327 | 5.8543 | 4.826 | 4.818 | 4.826 | 4.655 | 4.826 | 72,230 | 4.7809 | 2.07% |
| 2022-12-14 | 0 | 5.790 | 5.790 | 5.850 | 5.740 | 5.850 | 7,800 | 45,096 | 5.7815 | 4.728 | 4.728 | 4.777 | 4.688 | 4.777 | 9,551 | 4.7215 | -1.86% |
| 2022-12-13 | 0 | 5.900 | 5.880 | 5.900 | 5.750 | 6.100 | 69,323 | 406,585 | 5.8651 | 4.818 | 4.802 | 4.818 | 4.696 | 4.982 | 84,887 | 4.7897 | -3.28% |
| 2022-12-12 | 0 | 6.100 | 5.770 | 6.100 | 5.420 | 6.100 | 92,151 | 537,098 | 5.8285 | 4.982 | 4.712 | 4.982 | 4.426 | 4.982 | 112,840 | 4.7598 | 12.12% |
| 2022-12-09 | 0 | 5.580 | 5.560 | 5.580 | 5.530 | 5.620 | 33,800 | 187,338 | 5.5425 | 4.443 | 4.427 | 4.443 | 4.403 | 4.475 | 42,448 | 4.4133 | 0.90% |
| 2022-12-08 | 0 | 5.530 | 5.500 | 5.530 | 5.460 | 5.560 | 24,000 | 132,044 | 5.5018 | 4.403 | 4.379 | 4.403 | 4.348 | 4.427 | 30,141 | 4.3809 | 1.28% |
| 2022-12-07 | 0 | 5.460 | 5.440 | 5.460 | 5.430 | 5.500 | 5,159 | 28,162 | 5.4588 | 4.348 | 4.332 | 4.348 | 4.324 | 4.379 | 6,479 | 4.3467 | 1.87% |
| 2022-12-06 | 0 | 5.360 | 5.350 | 5.360 | 5.360 | 5.640 | 55,200 | 306,944 | 5.5606 | 4.268 | 4.260 | 4.268 | 4.268 | 4.491 | 69,324 | 4.4277 | -4.80% |
| 2022-12-05 | 0 | 5.630 | 5.630 | 5.690 | 5.500 | 5.640 | 55,200 | 308,138 | 5.5822 | 4.483 | 4.483 | 4.531 | 4.379 | 4.491 | 69,324 | 4.4449 | 2.36% |
| 2022-12-02 | 0 | 5.500 | 5.460 | 5.480 | 5.250 | 5.500 | 63,399 | 338,928 | 5.3460 | 4.379 | 4.348 | 4.364 | 4.180 | 4.379 | 79,620 | 4.2568 | 4.17% |
| 2022-12-01 | 0 | 5.280 | 5.230 | 5.280 | 5.110 | 5.300 | 277,400 | 1,436,806 | 5.1795 | 4.204 | 4.164 | 4.204 | 4.069 | 4.220 | 348,376 | 4.1243 | 2.92% |
| 2022-11-30 | 0 | 5.130 | 5.120 | 5.130 | 5.010 | 5.190 | 183,000 | 933,472 | 5.1009 | 4.085 | 4.077 | 4.085 | 3.989 | 4.133 | 229,823 | 4.0617 | 2.60% |
| 2022-11-29 | 0 | 5.000 | 5.000 | 5.020 | 4.900 | 5.030 | 152,600 | 757,468 | 4.9637 | 3.981 | 3.981 | 3.997 | 3.902 | 4.005 | 191,644 | 3.9525 | 0.00% |
| 2022-11-28 | 0 | 5.000 | 5.000 | 5.300 | 5.000 | 5.040 | 25,400 | 127,612 | 5.0241 | 3.981 | 3.981 | 4.220 | 3.981 | 4.013 | 31,899 | 4.0005 | -1.57% |
| 2022-11-25 | 0 | 5.080 | 5.080 | 5.090 | 5.020 | 5.250 | 43,200 | 222,166 | 5.1427 | 4.045 | 4.045 | 4.053 | 3.997 | 4.180 | 54,253 | 4.0950 | -3.24% |
| 2022-11-24 | 0 | 5.250 | 5.250 | 5.300 | 5.010 | 5.250 | 24,400 | 125,424 | 5.1403 | 4.180 | 4.180 | 4.220 | 3.989 | 4.180 | 30,643 | 4.0931 | 5.00% |
| 2022-11-23 | 0 | 5.000 | 5.000 | 5.110 | 4.990 | 5.040 | 37,400 | 187,092 | 5.0025 | 3.981 | 3.981 | 4.069 | 3.973 | 4.013 | 46,969 | 3.9833 | -0.99% |
| 2022-11-22 | 0 | 5.050 | 5.050 | 5.090 | 5.000 | 5.070 | 7,800 | 39,240 | 5.0308 | 4.021 | 4.021 | 4.053 | 3.981 | 4.037 | 9,796 | 4.0058 | 0.60% |
| 2022-11-21 | 0 | 5.020 | 5.020 | 5.140 | 4.990 | 5.020 | 4,364 | 21,866 | 5.0105 | 3.997 | 3.997 | 4.093 | 3.973 | 3.997 | 5,481 | 3.9897 | -0.59% |
| 2022-11-18 | 0 | 5.050 | 5.050 | 5.100 | 4.990 | 5.140 | 114,600 | 583,868 | 5.0948 | 4.021 | 4.021 | 4.061 | 3.973 | 4.093 | 143,922 | 4.0568 | 0.80% |
| 2022-11-17 | 0 | 5.010 | 5.010 | 5.080 | 5.010 | 5.100 | 16,200 | 82,260 | 5.0778 | 3.989 | 3.989 | 4.045 | 3.989 | 4.061 | 20,345 | 4.0433 | 0.20% |
| 2022-11-16 | 0 | 5.000 | 4.960 | 5.000 | 4.960 | 5.000 | 46,200 | 230,410 | 4.9872 | 3.981 | 3.949 | 3.981 | 3.949 | 3.981 | 58,021 | 3.9712 | 0.00% |
| 2022-11-15 | 0 | 5.000 | 4.980 | 5.000 | 4.980 | 5.020 | 99,400 | 497,254 | 5.0026 | 3.981 | 3.965 | 3.981 | 3.965 | 3.997 | 124,833 | 3.9834 | -0.40% |
| 2022-11-14 | 0 | 5.020 | 5.020 | 5.090 | 4.980 | 5.100 | 105,000 | 528,838 | 5.0366 | 3.997 | 3.997 | 4.053 | 3.965 | 4.061 | 131,865 | 4.0104 | 0.80% |
| 2022-11-11 | 0 | 4.980 | 4.980 | 5.020 | 4.960 | 5.050 | 80,200 | 401,368 | 5.0046 | 3.965 | 3.965 | 3.997 | 3.949 | 4.021 | 100,720 | 3.9850 | 0.40% |
| 2022-11-10 | 0 | 4.960 | 4.960 | 5.010 | 4.950 | 5.040 | 3,800 | 19,060 | 5.0158 | 3.949 | 3.949 | 3.989 | 3.942 | 4.013 | 4,772 | 3.9939 | -1.59% |
| 2022-11-09 | 0 | 5.040 | 5.050 | 5.200 | 5.040 | 5.040 | 200 | 1,008 | 5.0400 | 4.013 | 4.021 | 4.141 | 4.013 | 4.013 | 251 | 4.0132 | -1.75% |
| 2022-11-08 | 0 | 5.130 | 5.060 | 5.130 | 5.130 | 5.140 | 17,400 | 89,302 | 5.1323 | 4.085 | 4.029 | 4.085 | 4.085 | 4.093 | 21,852 | 4.0867 | 0.20% |
| 2022-11-07 | 0 | 5.120 | 5.120 | 5.300 | 4.960 | 5.300 | 1,566 | 7,923 | 5.0594 | 4.077 | 4.077 | 4.220 | 3.949 | 4.220 | 1,967 | 4.0286 | -0.19% |
| 2022-11-04 | 0 | 5.130 | 4.950 | 5.020 | 4.900 | 5.140 | 58,400 | 297,040 | 5.0863 | 4.085 | 3.942 | 3.997 | 3.902 | 4.093 | 73,342 | 4.0501 | 2.60% |
| 2022-11-03 | 0 | 5.000 | 5.000 | 5.240 | 5.000 | 5.230 | 8,198 | 41,316 | 5.0398 | 3.981 | 3.981 | 4.172 | 3.981 | 4.164 | 10,296 | 4.0130 | -4.40% |
| 2022-11-02 | 0 | 5.230 | 5.190 | 5.230 | 5.000 | 5.230 | 36,400 | 184,364 | 5.0649 | 4.164 | 4.133 | 4.164 | 3.981 | 4.164 | 45,713 | 4.0330 | 4.18% |
| 2022-11-01 | 0 | 5.020 | 5.020 | 5.060 | 4.820 | 5.060 | 54,226 | 271,219 | 5.0016 | 3.997 | 3.997 | 4.029 | 3.838 | 4.029 | 68,100 | 3.9826 | 3.08% |
| 2022-10-31 | 0 | 4.870 | 4.900 | 4.950 | 4.820 | 5.160 | 121,600 | 596,310 | 4.9039 | 3.878 | 3.902 | 3.942 | 3.838 | 4.109 | 152,713 | 3.9048 | -7.41% |
| 2022-10-28 | 0 | 5.260 | 5.260 | 5.360 | 5.250 | 5.500 | 40,600 | 217,858 | 5.3660 | 4.188 | 4.188 | 4.268 | 4.180 | 4.379 | 50,988 | 4.2727 | -5.57% |
| 2022-10-27 | 0 | 5.570 | 5.550 | 5.570 | 5.480 | 5.690 | 21,000 | 116,912 | 5.5672 | 4.435 | 4.419 | 4.435 | 4.364 | 4.531 | 26,373 | 4.4330 | -1.59% |
| 2022-10-26 | 0 | 5.660 | 5.550 | 5.670 | 5.500 | 5.660 | 26,000 | 144,630 | 5.5627 | 4.507 | 4.419 | 4.515 | 4.379 | 4.507 | 32,652 | 4.4294 | 0.35% |
| 2022-10-25 | 0 | 5.640 | 5.640 | 5.680 | 5.600 | 5.740 | 60,477 | 340,541 | 5.6309 | 4.491 | 4.491 | 4.523 | 4.459 | 4.571 | 75,951 | 4.4837 | 1.08% |
| 2022-10-24 | 0 | 5.580 | 5.580 | 5.890 | 5.580 | 5.900 | 115,951 | 664,629 | 5.7320 | 4.443 | 4.443 | 4.690 | 4.443 | 4.698 | 145,618 | 4.5642 | -5.90% |
| 2022-10-21 | 0 | 5.930 | 5.800 | 5.930 | 5.790 | 5.930 | 117,000 | 684,824 | 5.8532 | 4.722 | 4.618 | 4.722 | 4.610 | 4.722 | 146,936 | 4.6607 | 0.51% |
| 2022-10-20 | 0 | 5.900 | 5.780 | 5.900 | 5.760 | 5.900 | 186,400 | 1,089,388 | 5.8444 | 4.698 | 4.602 | 4.698 | 4.586 | 4.698 | 234,092 | 4.6537 | -0.51% |
| 2022-10-19 | 0 | 5.930 | 5.860 | 5.990 | 5.860 | 6.000 | 99,400 | 590,430 | 5.9399 | 4.722 | 4.666 | 4.770 | 4.666 | 4.778 | 124,833 | 4.7298 | -1.17% |
| 2022-10-18 | 0 | 6.000 | 6.000 | 6.070 | 5.810 | 6.000 | 179,000 | 1,061,034 | 5.9276 | 4.778 | 4.778 | 4.833 | 4.626 | 4.778 | 224,799 | 4.7199 | 0.17% |
| 2022-10-17 | 0 | 5.990 | 5.920 | 5.990 | 5.890 | 5.990 | 11,800 | 69,880 | 5.9220 | 4.770 | 4.714 | 4.770 | 4.690 | 4.770 | 14,819 | 4.7155 | -0.17% |
| 2022-10-14 | 0 | 6.000 | 5.920 | 6.000 | 5.800 | 6.000 | 90,200 | 535,082 | 5.9322 | 4.778 | 4.714 | 4.778 | 4.618 | 4.778 | 113,279 | 4.7236 | 2.74% |
| 2022-10-13 | 0 | 5.840 | 5.840 | 5.960 | 5.830 | 5.980 | 95,400 | 563,076 | 5.9023 | 4.650 | 4.650 | 4.746 | 4.642 | 4.762 | 119,809 | 4.6998 | -0.68% |
| 2022-10-12 | 0 | 5.880 | 5.880 | 5.990 | 5.810 | 5.980 | 100,800 | 595,118 | 5.9039 | 4.682 | 4.682 | 4.770 | 4.626 | 4.762 | 126,591 | 4.7011 | -1.84% |
| 2022-10-11 | 0 | 5.990 | 5.930 | 5.990 | 5.880 | 6.100 | 74,000 | 442,742 | 5.9830 | 4.770 | 4.722 | 4.770 | 4.682 | 4.857 | 92,934 | 4.7641 | 0.00% |
| 2022-10-10 | 0 | 5.990 | 5.990 | 6.100 | 5.950 | 6.120 | 67,415 | 406,061 | 6.0233 | 4.770 | 4.770 | 4.857 | 4.738 | 4.873 | 84,664 | 4.7962 | -2.12% |
| 2022-10-07 | 0 | 6.120 | 5.990 | 6.120 | 5.900 | 6.120 | 77,600 | 470,256 | 6.0600 | 4.873 | 4.770 | 4.873 | 4.698 | 4.873 | 97,455 | 4.8254 | 0.33% |
| 2022-10-06 | 0 | 6.100 | 6.100 | 6.130 | 5.920 | 6.100 | 75,882 | 456,539 | 6.0164 | 4.857 | 4.857 | 4.881 | 4.714 | 4.857 | 95,297 | 4.7907 | -0.97% |
| 2022-10-05 | 0 | 6.160 | 6.060 | 6.170 | 6.030 | 6.250 | 61,000 | 374,736 | 6.1432 | 4.905 | 4.825 | 4.913 | 4.801 | 4.977 | 76,608 | 4.8916 | 0.00% |
| 2022-10-03 | 0 | 6.160 | 6.160 | 6.330 | 6.010 | 6.340 | 97,800 | 608,676 | 6.2237 | 4.905 | 4.905 | 5.040 | 4.786 | 5.048 | 122,823 | 4.9557 | -0.16% |
| 2022-09-30 | 0 | 6.170 | 5.990 | 6.170 | 5.920 | 6.170 | 40,000 | 242,478 | 6.0620 | 4.913 | 4.770 | 4.913 | 4.714 | 4.913 | 50,234 | 4.8269 | 1.48% |
| 2022-09-29 | 0 | 6.080 | 5.730 | 5.900 | 5.890 | 6.100 | 123,600 | 744,656 | 6.0247 | 4.841 | 4.563 | 4.698 | 4.690 | 4.857 | 155,224 | 4.7973 | 1.67% |
| 2022-09-28 | 0 | 5.980 | 5.720 | 5.970 | 5.640 | 6.020 | 168,000 | 998,504 | 5.9435 | 4.762 | 4.555 | 4.754 | 4.491 | 4.794 | 210,985 | 4.7326 | -0.99% |
| 2022-09-27 | 0 | 6.040 | 6.000 | 6.040 | 6.040 | 6.200 | 20,000 | 121,256 | 6.0628 | 4.809 | 4.778 | 4.809 | 4.809 | 4.937 | 25,117 | 4.8276 | -0.82% |
| 2022-09-26 | 0 | 6.090 | 6.090 | 6.180 | 6.090 | 6.130 | 32,400 | 198,096 | 6.1141 | 4.849 | 4.849 | 4.921 | 4.849 | 4.881 | 40,690 | 4.8684 | -2.56% |
| 2022-09-23 | 0 | 6.250 | 6.250 | 6.260 | 6.100 | 6.300 | 97,800 | 607,594 | 6.2126 | 4.977 | 4.977 | 4.985 | 4.857 | 5.016 | 122,823 | 4.9469 | 0.81% |
| 2022-09-22 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.270 | 63,857 | 398,632 | 6.2426 | 4.937 | 4.937 | 4.977 | 4.937 | 4.993 | 80,196 | 4.9708 | -1.12% |
| 2022-09-21 | 0 | 6.270 | 6.250 | 6.280 | 6.250 | 6.300 | 18,406 | 115,325 | 6.2656 | 4.993 | 4.977 | 5.001 | 4.977 | 5.016 | 23,115 | 4.9891 | 0.97% |
| 2022-09-20 | 0 | 6.210 | 6.210 | 6.290 | 6.190 | 6.310 | 74,400 | 465,316 | 6.2542 | 4.945 | 4.945 | 5.009 | 4.929 | 5.024 | 93,436 | 4.9800 | 0.32% |
| 2022-09-19 | 0 | 6.190 | 6.190 | 6.270 | 6.190 | 6.240 | 23,400 | 145,496 | 6.2178 | 4.929 | 4.929 | 4.993 | 4.929 | 4.969 | 29,387 | 4.9510 | -0.48% |
| 2022-09-16 | 0 | 6.220 | 6.220 | 6.270 | 6.130 | 6.260 | 56,800 | 352,022 | 6.1976 | 4.953 | 4.953 | 4.993 | 4.881 | 4.985 | 71,333 | 4.9349 | 0.00% |
| 2022-09-15 | 0 | 6.220 | 6.210 | 6.270 | 6.120 | 6.220 | 44,800 | 276,872 | 6.1802 | 4.953 | 4.945 | 4.993 | 4.873 | 4.953 | 56,263 | 4.9211 | -0.32% |
| 2022-09-14 | 0 | 6.240 | 6.200 | 6.240 | 6.100 | 6.240 | 59,200 | 365,891 | 6.1806 | 4.969 | 4.937 | 4.969 | 4.857 | 4.969 | 74,347 | 4.9214 | 1.46% |
| 2022-09-13 | 0 | 6.150 | 6.100 | 6.180 | 6.150 | 6.210 | 52,800 | 326,848 | 6.1903 | 4.897 | 4.857 | 4.921 | 4.897 | 4.945 | 66,309 | 4.9291 | -0.65% |
| 2022-09-09 | 0 | 6.190 | 6.120 | 6.190 | 6.100 | 6.200 | 95,651 | 590,159 | 6.1699 | 4.929 | 4.873 | 4.929 | 4.857 | 4.937 | 120,124 | 4.9129 | -0.32% |
| 2022-09-08 | 0 | 6.210 | 6.210 | 6.280 | 6.060 | 6.210 | 40,200 | 249,108 | 6.1967 | 4.945 | 4.945 | 5.001 | 4.825 | 4.945 | 50,486 | 4.9342 | 2.48% |
| 2022-09-07 | 0 | 6.060 | 6.060 | 6.090 | 5.940 | 6.200 | 145,265 | 884,070 | 6.0859 | 4.825 | 4.825 | 4.849 | 4.730 | 4.937 | 182,433 | 4.8460 | -0.16% |
| 2022-09-06 | 0 | 6.070 | 6.070 | 6.100 | 6.070 | 6.140 | 25,800 | 157,850 | 6.1182 | 4.833 | 4.833 | 4.857 | 4.833 | 4.889 | 32,401 | 4.8717 | -0.49% |
| 2022-09-05 | 0 | 6.100 | 6.070 | 6.280 | 6.060 | 6.390 | 25,800 | 157,532 | 6.1059 | 4.857 | 4.833 | 5.001 | 4.825 | 5.088 | 32,401 | 4.8619 | -0.97% |
| 2022-09-02 | 0 | 6.160 | 6.160 | 6.300 | 6.100 | 6.300 | 107,800 | 667,018 | 6.1876 | 4.905 | 4.905 | 5.016 | 4.857 | 5.016 | 135,382 | 4.9269 | -0.81% |
| 2022-09-01 | 0 | 6.210 | 6.210 | 6.320 | 6.100 | 6.330 | 187,000 | 1,163,324 | 6.2210 | 4.945 | 4.945 | 5.032 | 4.857 | 5.040 | 234,846 | 4.9536 | 0.16% |
| 2022-08-31 | 0 | 6.200 | 6.200 | 6.240 | 6.090 | 6.290 | 34,609 | 213,298 | 6.1631 | 4.937 | 4.937 | 4.969 | 4.849 | 5.009 | 43,464 | 4.9075 | 0.98% |
| 2022-08-30 | 0 | 6.140 | 6.130 | 6.140 | 6.100 | 6.280 | 141,200 | 874,100 | 6.1905 | 4.889 | 4.881 | 4.889 | 4.857 | 5.001 | 177,328 | 4.9293 | -3.15% |
| 2022-08-29 | 0 | 6.340 | 6.280 | 6.340 | 6.200 | 6.340 | 28,800 | 180,018 | 6.2506 | 5.048 | 5.001 | 5.048 | 4.937 | 5.048 | 36,169 | 4.9772 | 0.48% |
| 2022-08-26 | 0 | 6.310 | 6.310 | 6.460 | 6.170 | 6.310 | 50,000 | 310,872 | 6.2174 | 5.024 | 5.024 | 5.144 | 4.913 | 5.024 | 62,793 | 4.9507 | 1.28% |
| 2022-08-25 | 0 | 6.230 | 6.150 | 6.230 | 6.040 | 6.250 | 153,799 | 936,036 | 6.0861 | 4.961 | 4.897 | 4.961 | 4.809 | 4.977 | 193,150 | 4.8462 | 0.48% |
| 2022-08-24 | 0 | 6.200 | 6.120 | 6.210 | 6.060 | 6.270 | 233,199 | 1,427,383 | 6.1209 | 4.937 | 4.873 | 4.945 | 4.825 | 4.993 | 292,866 | 4.8739 | -0.96% |
| 2022-08-23 | 0 | 6.260 | 6.220 | 6.260 | 6.100 | 6.440 | 228,799 | 1,424,343 | 6.2253 | 4.985 | 4.953 | 4.985 | 4.857 | 5.128 | 287,340 | 4.9570 | -2.80% |
| 2022-08-22 | 0 | 6.440 | 6.310 | 6.440 | 6.280 | 6.500 | 536,892 | 3,400,792 | 6.3342 | 5.128 | 5.024 | 5.128 | 5.001 | 5.176 | 674,262 | 5.0437 | -2.72% |
| 2022-08-19 | 0 | 6.620 | 6.550 | 6.620 | 6.520 | 6.630 | 50,289 | 331,100 | 6.5839 | 5.271 | 5.216 | 5.271 | 5.192 | 5.279 | 63,156 | 5.2426 | -0.60% |
| 2022-08-18 | 0 | 6.660 | 6.620 | 6.660 | 6.460 | 6.780 | 167,200 | 1,111,240 | 6.6462 | 5.303 | 5.271 | 5.303 | 5.144 | 5.399 | 209,980 | 5.2921 | -2.49% |
| 2022-08-17 | 0 | 6.830 | 6.700 | 6.830 | 6.690 | 6.830 | 74,000 | 496,194 | 6.7053 | 5.439 | 5.335 | 5.439 | 5.327 | 5.439 | 92,934 | 5.3392 | 1.34% |
| 2022-08-16 | 0 | 6.740 | 6.700 | 6.740 | 6.700 | 6.790 | 59,000 | 398,016 | 6.7460 | 5.367 | 5.335 | 5.367 | 5.335 | 5.407 | 74,096 | 5.3716 | 0.00% |
| 2022-08-15 | 0 | 6.740 | 6.680 | 6.780 | 6.630 | 6.750 | 36,200 | 242,786 | 6.7068 | 5.367 | 5.319 | 5.399 | 5.279 | 5.375 | 45,462 | 5.3404 | -0.59% |
| 2022-08-12 | 0 | 6.780 | 6.700 | 6.790 | 6.680 | 6.980 | 323,600 | 2,190,668 | 6.7697 | 5.399 | 5.335 | 5.407 | 5.319 | 5.558 | 406,397 | 5.3905 | -2.02% |
| 2022-08-11 | 0 | 6.920 | 6.840 | 6.920 | 6.830 | 6.920 | 68,600 | 469,294 | 6.8410 | 5.510 | 5.446 | 5.510 | 5.439 | 5.510 | 86,152 | 5.4473 | 0.44% |
| 2022-08-10 | 0 | 6.890 | 6.890 | 6.900 | 6.830 | 6.950 | 130,800 | 898,776 | 6.8714 | 5.486 | 5.486 | 5.494 | 5.439 | 5.534 | 164,267 | 5.4714 | -0.58% |
| 2022-08-09 | 0 | 6.930 | 6.930 | 6.960 | 6.910 | 7.030 | 81,400 | 567,206 | 6.9681 | 5.518 | 5.518 | 5.542 | 5.502 | 5.598 | 102,227 | 5.5485 | -1.00% |
| 2022-08-08 | 0 | 7.000 | 6.980 | 7.040 | 7.000 | 7.000 | 3,400 | 23,800 | 7.0000 | 5.574 | 5.558 | 5.606 | 5.574 | 5.574 | 4,270 | 5.5739 | -0.57% |
| 2022-08-05 | 0 | 7.040 | 6.950 | 7.040 | 6.910 | 7.170 | 428,413 | 3,013,576 | 7.0343 | 5.606 | 5.534 | 5.606 | 5.502 | 5.709 | 538,027 | 5.6012 | 0.72% |
| 2022-08-04 | 0 | 6.990 | 6.890 | 6.970 | 6.750 | 7.000 | 125,800 | 869,098 | 6.9086 | 5.566 | 5.486 | 5.550 | 5.375 | 5.574 | 157,987 | 5.5011 | 2.49% |
| 2022-08-03 | 0 | 6.820 | 6.800 | 6.860 | 6.800 | 7.040 | 71,600 | 494,774 | 6.9103 | 5.431 | 5.415 | 5.462 | 5.415 | 5.606 | 89,920 | 5.5024 | -2.99% |
| 2022-08-02 | 0 | 7.030 | 7.000 | 7.050 | 6.950 | 7.170 | 104,200 | 733,702 | 7.0413 | 5.598 | 5.574 | 5.614 | 5.534 | 5.709 | 130,861 | 5.6067 | -1.95% |
| 2022-08-01 | 0 | 7.170 | 7.110 | 7.170 | 7.090 | 7.230 | 265,600 | 1,898,884 | 7.1494 | 5.709 | 5.661 | 5.709 | 5.646 | 5.757 | 333,557 | 5.6928 | -0.55% |
| 2022-07-29 | 0 | 7.210 | 7.120 | 7.210 | 7.080 | 7.210 | 123,400 | 885,342 | 7.1746 | 5.741 | 5.669 | 5.741 | 5.638 | 5.741 | 154,973 | 5.7129 | 0.56% |
| 2022-07-28 | 0 | 7.170 | 7.070 | 7.170 | 7.110 | 7.210 | 130,600 | 933,754 | 7.1497 | 5.709 | 5.630 | 5.709 | 5.661 | 5.741 | 164,015 | 5.6931 | -0.28% |
| 2022-07-27 | 0 | 7.190 | 7.070 | 7.190 | 7.100 | 7.210 | 18,000 | 128,872 | 7.1596 | 5.725 | 5.630 | 5.725 | 5.653 | 5.741 | 22,605 | 5.7009 | -0.69% |
| 2022-07-26 | 0 | 7.240 | 7.150 | 7.240 | 7.080 | 7.270 | 56,526 | 406,936 | 7.1991 | 5.765 | 5.693 | 5.765 | 5.638 | 5.789 | 70,989 | 5.7324 | -0.55% |
| 2022-07-25 | 0 | 7.280 | 7.220 | 7.280 | 7.220 | 7.310 | 133,000 | 964,652 | 7.2530 | 5.797 | 5.749 | 5.797 | 5.749 | 5.821 | 167,030 | 5.7753 | 0.14% |
| 2022-07-22 | 0 | 7.270 | 7.180 | 7.270 | 7.260 | 7.310 | 157,987 | 1,149,544 | 7.2762 | 5.789 | 5.717 | 5.789 | 5.781 | 5.821 | 198,410 | 5.7938 | 0.00% |
| 2022-07-21 | 0 | 7.270 | 7.210 | 7.270 | 7.170 | 7.280 | 166,200 | 1,201,962 | 7.2320 | 5.789 | 5.741 | 5.789 | 5.709 | 5.797 | 208,724 | 5.7586 | 0.69% |
| 2022-07-20 | 0 | 7.220 | 7.170 | 7.240 | 7.130 | 7.260 | 179,244 | 1,287,275 | 7.1817 | 5.749 | 5.709 | 5.765 | 5.677 | 5.781 | 225,106 | 5.7185 | 0.84% |
| 2022-07-19 | 0 | 7.160 | 7.100 | 7.190 | 7.100 | 7.170 | 391,200 | 2,798,946 | 7.1548 | 5.701 | 5.653 | 5.725 | 5.653 | 5.709 | 491,293 | 5.6971 | 0.00% |
| 2022-07-18 | 0 | 7.160 | 7.090 | 7.160 | 7.030 | 7.170 | 425,376 | 3,038,864 | 7.1439 | 5.701 | 5.646 | 5.701 | 5.598 | 5.709 | 534,213 | 5.6885 | 0.28% |
| 2022-07-15 | 0 | 7.140 | 7.080 | 7.140 | 7.030 | 7.150 | 492,271 | 3,506,950 | 7.1240 | 5.685 | 5.638 | 5.685 | 5.598 | 5.693 | 618,224 | 5.6726 | 0.00% |
| 2022-07-14 | 0 | 7.140 | 7.140 | 7.170 | 7.070 | 7.160 | 593,783 | 4,241,934 | 7.1439 | 5.685 | 5.685 | 5.709 | 5.630 | 5.701 | 745,709 | 5.6885 | -0.28% |
| 2022-07-13 | 0 | 7.160 | 7.160 | 7.170 | 7.100 | 7.170 | 195,200 | 1,396,478 | 7.1541 | 5.701 | 5.701 | 5.709 | 5.653 | 5.709 | 245,144 | 5.6966 | -0.28% |
| 2022-07-12 | 0 | 7.180 | 7.150 | 7.180 | 7.050 | 7.180 | 122,200 | 871,990 | 7.1358 | 5.717 | 5.693 | 5.717 | 5.614 | 5.717 | 153,466 | 5.6820 | 0.56% |
| 2022-07-11 | 0 | 7.140 | 7.140 | 7.150 | 7.000 | 7.150 | 245,979 | 1,752,145 | 7.1231 | 5.685 | 5.685 | 5.693 | 5.574 | 5.693 | 308,915 | 5.6719 | 0.00% |
| 2022-07-08 | 0 | 7.140 | 7.140 | 7.180 | 7.040 | 7.160 | 310,820 | 2,217,190 | 7.1334 | 5.685 | 5.685 | 5.717 | 5.606 | 5.701 | 390,347 | 5.6801 | 0.14% |
| 2022-07-07 | 0 | 7.130 | 7.120 | 7.170 | 7.040 | 7.190 | 277,600 | 1,981,586 | 7.1383 | 5.677 | 5.669 | 5.709 | 5.606 | 5.725 | 348,627 | 5.6840 | 0.56% |
| 2022-07-06 | 0 | 7.090 | 7.020 | 7.090 | 6.970 | 7.110 | 698,600 | 4,950,686 | 7.0866 | 5.646 | 5.590 | 5.646 | 5.550 | 5.661 | 877,344 | 5.6428 | 0.42% |
| 2022-07-05 | 0 | 7.060 | 7.040 | 7.060 | 6.960 | 7.070 | 238,000 | 1,671,936 | 7.0249 | 5.622 | 5.606 | 5.622 | 5.542 | 5.630 | 298,895 | 5.5937 | -0.14% |
| 2022-07-04 | 0 | 7.070 | 7.000 | 7.070 | 6.960 | 7.090 | 284,200 | 1,994,586 | 7.0182 | 5.630 | 5.574 | 5.630 | 5.542 | 5.646 | 356,916 | 5.5884 | 1.14% |
| 2022-06-30 | 0 | 6.990 | 6.930 | 6.990 | 6.920 | 6.990 | 261,493 | 1,822,445 | 6.9694 | 5.566 | 5.518 | 5.566 | 5.510 | 5.566 | 328,399 | 5.5495 | 0.14% |
| 2022-06-29 | 0 | 6.980 | 6.900 | 6.980 | 6.900 | 7.000 | 265,800 | 1,850,432 | 6.9617 | 5.558 | 5.494 | 5.558 | 5.494 | 5.574 | 333,808 | 5.5434 | -0.29% |
| 2022-06-28 | 0 | 7.000 | 6.900 | 7.000 | 6.830 | 7.000 | 88,600 | 614,568 | 6.9364 | 5.574 | 5.494 | 5.574 | 5.439 | 5.574 | 111,269 | 5.5232 | 0.00% |
| 2022-06-27 | 0 | 7.000 | 6.980 | 7.000 | 6.960 | 7.000 | 177,321 | 1,237,685 | 6.9799 | 5.574 | 5.558 | 5.574 | 5.542 | 5.574 | 222,691 | 5.5579 | 0.72% |
| 2022-06-24 | 0 | 6.950 | 6.920 | 6.950 | 6.840 | 6.960 | 526,188 | 3,648,084 | 6.9330 | 5.534 | 5.510 | 5.534 | 5.446 | 5.542 | 660,819 | 5.5205 | 0.00% |
| 2022-06-23 | 0 | 6.950 | 6.920 | 6.960 | 6.850 | 6.960 | 164,105 | 1,133,586 | 6.9077 | 5.534 | 5.510 | 5.542 | 5.454 | 5.542 | 206,093 | 5.5004 | 1.02% |
| 2022-06-22 | 0 | 6.880 | 6.880 | 6.920 | 6.800 | 6.900 | 178,814 | 1,228,712 | 6.8715 | 5.478 | 5.478 | 5.510 | 5.415 | 5.494 | 224,566 | 5.4715 | 0.00% |
| 2022-06-21 | 0 | 6.880 | 6.840 | 6.880 | 6.710 | 6.880 | 148,800 | 1,014,986 | 6.8211 | 5.478 | 5.446 | 5.478 | 5.343 | 5.478 | 186,872 | 5.4314 | 1.18% |
| 2022-06-20 | 0 | 6.800 | 6.800 | 6.830 | 6.690 | 6.830 | 163,200 | 1,110,075 | 6.8019 | 5.415 | 5.415 | 5.439 | 5.327 | 5.439 | 204,957 | 5.4161 | 0.15% |
| 2022-06-17 | 0 | 6.790 | 6.740 | 6.790 | 6.670 | 6.980 | 111,600 | 764,016 | 6.8460 | 5.407 | 5.367 | 5.407 | 5.311 | 5.558 | 140,154 | 5.4513 | -2.16% |
| 2022-06-16 | 0 | 6.940 | 6.720 | 6.940 | 6.720 | 6.940 | 195,400 | 1,328,118 | 6.7969 | 5.526 | 5.351 | 5.526 | 5.351 | 5.526 | 245,395 | 5.4122 | 0.29% |
| 2022-06-15 | 0 | 6.920 | 6.900 | 6.940 | 6.870 | 6.930 | 131,600 | 909,936 | 6.9144 | 5.510 | 5.494 | 5.526 | 5.470 | 5.518 | 165,271 | 5.5057 | 0.58% |
| 2022-06-14 | 0 | 6.880 | 6.880 | 6.920 | 6.840 | 6.970 | 69,200 | 477,152 | 6.8953 | 5.478 | 5.478 | 5.510 | 5.446 | 5.550 | 86,906 | 5.4905 | 0.00% |
| 2022-06-13 | 0 | 6.880 | 6.880 | 6.930 | 6.840 | 6.900 | 123,937 | 853,595 | 6.8873 | 5.478 | 5.478 | 5.518 | 5.446 | 5.494 | 155,648 | 5.4841 | 0.29% |
| 2022-06-10 | 0 | 6.860 | 6.860 | 6.900 | 6.860 | 6.880 | 110,200 | 757,246 | 6.8716 | 5.462 | 5.462 | 5.494 | 5.462 | 5.478 | 138,396 | 5.4716 | 0.15% |
| 2022-06-09 | 0 | 6.850 | 6.850 | 6.900 | 6.830 | 6.880 | 134,200 | 919,920 | 6.8548 | 5.454 | 5.454 | 5.494 | 5.439 | 5.478 | 168,537 | 5.4583 | 0.44% |
| 2022-06-08 | 0 | 6.820 | 6.820 | 6.850 | 6.680 | 6.850 | 435,081 | 2,968,914 | 6.8238 | 5.431 | 5.431 | 5.454 | 5.319 | 5.454 | 546,401 | 5.4336 | 0.00% |
| 2022-06-07 | 0 | 6.820 | 6.820 | 6.850 | 6.660 | 6.860 | 387,000 | 2,639,560 | 6.8206 | 5.431 | 5.431 | 5.454 | 5.303 | 5.462 | 486,018 | 5.4310 | 0.15% |
| 2022-06-06 | 0 | 6.810 | 6.810 | 6.850 | 6.740 | 6.850 | 220,400 | 1,498,528 | 6.7991 | 5.423 | 5.423 | 5.454 | 5.367 | 5.454 | 276,792 | 5.4139 | 0.59% |
| 2022-06-02 | 0 | 6.770 | 6.770 | 6.790 | 6.610 | 6.900 | 138,800 | 941,626 | 6.7840 | 5.391 | 5.391 | 5.407 | 5.263 | 5.494 | 174,314 | 5.4019 | 2.86% |
| 2022-06-01 | 0 | 6.900 | 6.900 | 6.940 | 6.710 | 6.920 | 254,100 | 1,742,212 | 6.8564 | 5.241 | 5.241 | 5.271 | 5.097 | 5.256 | 334,542 | 5.2078 | 2.53% |
| 2022-05-31 | 0 | 6.730 | 6.730 | 6.740 | 6.640 | 6.800 | 135,500 | 915,676 | 6.7578 | 5.112 | 5.112 | 5.119 | 5.043 | 5.165 | 178,396 | 5.1328 | 0.15% |
| 2022-05-30 | 0 | 6.720 | 6.720 | 6.730 | 6.600 | 6.800 | 129,000 | 870,108 | 6.7450 | 5.104 | 5.104 | 5.112 | 5.013 | 5.165 | 169,838 | 5.1232 | 0.00% |
| 2022-05-27 | 0 | 6.720 | 6.680 | 6.720 | 6.660 | 6.720 | 6,800 | 45,578 | 6.7026 | 5.104 | 5.074 | 5.104 | 5.059 | 5.104 | 8,953 | 5.0910 | 1.05% |
| 2022-05-26 | 0 | 6.650 | 6.640 | 6.650 | 6.600 | 6.710 | 38,883 | 258,053 | 6.6367 | 5.051 | 5.043 | 5.051 | 5.013 | 5.097 | 51,192 | 5.0408 | -0.45% |
| 2022-05-25 | 0 | 6.680 | 6.620 | 6.680 | 6.620 | 6.700 | 25,400 | 169,584 | 6.6765 | 5.074 | 5.028 | 5.074 | 5.028 | 5.089 | 33,441 | 5.0711 | 0.45% |
| 2022-05-24 | 0 | 6.650 | 6.650 | 6.680 | 6.530 | 6.710 | 80,634 | 534,932 | 6.6341 | 5.051 | 5.051 | 5.074 | 4.960 | 5.097 | 106,161 | 5.0389 | 0.30% |
| 2022-05-23 | 0 | 6.630 | 6.600 | 6.630 | 6.600 | 6.730 | 37,765 | 250,682 | 6.6379 | 5.036 | 5.013 | 5.036 | 5.013 | 5.112 | 49,720 | 5.0418 | -3.21% |
| 2022-05-20 | 0 | 6.850 | 6.660 | 6.880 | 6.600 | 6.890 | 25,600 | 173,212 | 6.7661 | 5.203 | 5.059 | 5.226 | 5.013 | 5.233 | 33,704 | 5.1392 | 0.00% |
| 2022-05-19 | 0 | 6.850 | 6.810 | 6.850 | 6.640 | 6.900 | 19,600 | 130,936 | 6.6804 | 5.203 | 5.173 | 5.203 | 5.043 | 5.241 | 25,805 | 5.0741 | 3.01% |
| 2022-05-18 | 0 | 6.650 | 6.650 | 6.780 | 6.580 | 6.660 | 59,400 | 393,642 | 6.6270 | 5.051 | 5.051 | 5.150 | 4.998 | 5.059 | 78,205 | 5.0335 | -0.15% |
| 2022-05-17 | 0 | 6.660 | 6.620 | 6.660 | 6.560 | 6.700 | 18,400 | 122,668 | 6.6667 | 5.059 | 5.028 | 5.059 | 4.983 | 5.089 | 24,225 | 5.0637 | 0.30% |
| 2022-05-16 | 0 | 6.640 | 6.640 | 6.670 | 6.600 | 6.760 | 42,090 | 281,118 | 6.6790 | 5.043 | 5.043 | 5.066 | 5.013 | 5.135 | 55,415 | 5.0730 | -1.48% |
| 2022-05-13 | 0 | 6.740 | 6.650 | 6.740 | 6.600 | 6.780 | 25,800 | 173,698 | 6.7325 | 5.119 | 5.051 | 5.119 | 5.013 | 5.150 | 33,968 | 5.1136 | 2.74% |
| 2022-05-12 | 0 | 6.560 | 6.530 | 6.560 | 6.510 | 6.670 | 50,600 | 331,996 | 6.5612 | 4.983 | 4.960 | 4.983 | 4.945 | 5.066 | 66,619 | 4.9835 | -1.50% |
| 2022-05-11 | 0 | 6.660 | 6.600 | 6.660 | 6.660 | 6.850 | 52,000 | 348,124 | 6.6947 | 5.059 | 5.013 | 5.059 | 5.059 | 5.203 | 68,462 | 5.0849 | -3.20% |
| 2022-05-10 | 0 | 6.880 | 6.640 | 6.880 | 6.490 | 6.890 | 78,414 | 526,119 | 6.7095 | 5.226 | 5.043 | 5.226 | 4.929 | 5.233 | 103,238 | 5.0962 | 0.58% |
| 2022-05-06 | 0 | 6.840 | 6.800 | 6.840 | 6.510 | 6.840 | 55,600 | 375,018 | 6.7449 | 5.195 | 5.165 | 5.195 | 4.945 | 5.195 | 73,202 | 5.1231 | 3.32% |
| 2022-05-05 | 0 | 6.620 | 6.620 | 6.800 | 6.620 | 6.800 | 1,800 | 12,068 | 6.7044 | 5.028 | 5.028 | 5.165 | 5.028 | 5.165 | 2,370 | 5.0923 | -0.45% |
| 2022-05-04 | 0 | 6.650 | 6.650 | 6.750 | 6.640 | 6.840 | 32,200 | 217,464 | 6.7535 | 5.051 | 5.051 | 5.127 | 5.043 | 5.195 | 42,394 | 5.1296 | -1.48% |
| 2022-05-03 | 0 | 6.750 | 6.690 | 6.750 | 6.680 | 6.790 | 3,200 | 21,604 | 6.7513 | 5.127 | 5.081 | 5.127 | 5.074 | 5.157 | 4,213 | 5.1279 | 0.15% |
| 2022-04-29 | 0 | 6.740 | 6.680 | 6.740 | 6.500 | 6.800 | 34,600 | 231,506 | 6.6909 | 5.119 | 5.074 | 5.119 | 4.937 | 5.165 | 45,554 | 5.0821 | 4.01% |
| 2022-04-28 | 0 | 6.480 | 6.420 | 6.480 | 6.240 | 6.800 | 182,148 | 1,167,200 | 6.4080 | 4.922 | 4.876 | 4.922 | 4.740 | 5.165 | 239,812 | 4.8672 | -1.07% |
| 2022-04-27 | 0 | 6.550 | 6.550 | 6.590 | 6.500 | 6.580 | 16,200 | 105,769 | 6.5290 | 4.975 | 4.975 | 5.005 | 4.937 | 4.998 | 21,329 | 4.9590 | -0.91% |
| 2022-04-26 | 0 | 6.610 | 6.610 | 6.650 | 6.610 | 6.660 | 53,902 | 357,498 | 6.6324 | 5.021 | 5.021 | 5.051 | 5.021 | 5.059 | 70,966 | 5.0376 | -1.05% |
| 2022-04-25 | 0 | 6.680 | 6.670 | 6.680 | 6.630 | 6.770 | 22,600 | 150,982 | 6.6806 | 5.074 | 5.066 | 5.074 | 5.036 | 5.142 | 29,755 | 5.0742 | -1.18% |
| 2022-04-22 | 0 | 6.760 | 6.760 | 6.990 | 6.700 | 6.800 | 51,600 | 346,456 | 6.7143 | 5.135 | 5.135 | 5.309 | 5.089 | 5.165 | 67,935 | 5.0998 | -0.59% |
| 2022-04-21 | 0 | 6.800 | 6.790 | 6.800 | 6.790 | 6.880 | 30,200 | 205,782 | 6.8140 | 5.165 | 5.157 | 5.165 | 5.157 | 5.226 | 39,761 | 5.1755 | -1.16% |
| 2022-04-20 | 0 | 6.880 | 6.850 | 6.880 | 6.880 | 7.120 | 50,400 | 350,694 | 6.9582 | 5.226 | 5.203 | 5.226 | 5.226 | 5.408 | 66,355 | 5.2851 | -0.72% |
| 2022-04-19 | 0 | 6.930 | 6.950 | 6.980 | 6.790 | 6.970 | 54,205 | 373,649 | 6.8933 | 5.264 | 5.279 | 5.302 | 5.157 | 5.294 | 71,365 | 5.2357 | -0.14% |
| 2022-04-14 | 0 | 6.940 | 6.910 | 7.000 | 6.970 | 7.000 | 9,200 | 64,356 | 6.9952 | 5.271 | 5.248 | 5.317 | 5.294 | 5.317 | 12,113 | 5.3132 | -0.29% |
| 2022-04-13 | 0 | 6.960 | 6.920 | 7.040 | 6.800 | 7.150 | 58,400 | 404,362 | 6.9240 | 5.286 | 5.256 | 5.347 | 5.165 | 5.431 | 76,888 | 5.2591 | -0.57% |
| 2022-04-12 | 0 | 7.000 | 7.000 | 7.070 | 6.910 | 7.190 | 39,400 | 275,432 | 6.9907 | 5.317 | 5.317 | 5.370 | 5.248 | 5.461 | 51,873 | 5.3097 | -0.14% |
| 2022-04-11 | 0 | 7.010 | 7.010 | 7.070 | 6.940 | 7.010 | 63,600 | 444,324 | 6.9862 | 5.324 | 5.324 | 5.370 | 5.271 | 5.324 | 83,734 | 5.3064 | -1.54% |
| 2022-04-08 | 0 | 7.120 | 7.120 | 7.150 | 7.110 | 7.150 | 19,993 | 142,600 | 7.1325 | 5.408 | 5.408 | 5.431 | 5.400 | 5.431 | 26,322 | 5.4175 | -1.11% |
| 2022-04-07 | 0 | 7.200 | 7.160 | 7.200 | 7.130 | 7.250 | 46,000 | 330,048 | 7.1750 | 5.469 | 5.438 | 5.469 | 5.416 | 5.507 | 60,563 | 5.4497 | -0.96% |
| 2022-04-06 | 0 | 7.270 | 7.270 | 7.310 | 7.210 | 7.380 | 93,000 | 677,550 | 7.2855 | 5.522 | 5.522 | 5.552 | 5.476 | 5.605 | 122,442 | 5.5337 | -1.36% |
| 2022-04-04 | 0 | 7.370 | 7.350 | 7.400 | 7.370 | 7.530 | 37,200 | 276,838 | 7.4419 | 5.598 | 5.583 | 5.621 | 5.598 | 5.719 | 48,977 | 5.6525 | -0.81% |
| 2022-04-01 | 0 | 7.430 | 7.420 | 7.450 | 7.290 | 7.520 | 119,400 | 888,044 | 7.4376 | 5.643 | 5.636 | 5.659 | 5.537 | 5.712 | 157,199 | 5.6492 | 1.78% |
| 2022-03-31 | 0 | 7.300 | 7.290 | 7.360 | 7.290 | 7.410 | 19,800 | 145,204 | 7.3335 | 5.545 | 5.537 | 5.590 | 5.537 | 5.628 | 26,068 | 5.5702 | 0.14% |
| 2022-03-30 | 0 | 7.290 | 7.290 | 7.340 | 7.260 | 7.340 | 78,200 | 569,062 | 7.2770 | 5.537 | 5.537 | 5.575 | 5.514 | 5.575 | 102,956 | 5.5272 | 0.28% |
| 2022-03-29 | 0 | 7.270 | 7.270 | 7.280 | 7.270 | 7.300 | 89,600 | 651,796 | 7.2745 | 5.522 | 5.522 | 5.529 | 5.522 | 5.545 | 117,965 | 5.5253 | -0.41% |
| 2022-03-28 | 0 | 7.300 | 7.260 | 7.300 | 7.260 | 7.310 | 84,000 | 611,724 | 7.2824 | 5.545 | 5.514 | 5.545 | 5.514 | 5.552 | 110,592 | 5.5313 | 0.55% |
| 2022-03-25 | 0 | 7.260 | 7.260 | 7.300 | 7.200 | 7.270 | 256,000 | 1,858,902 | 7.2613 | 5.514 | 5.514 | 5.545 | 5.469 | 5.522 | 337,043 | 5.5153 | 0.14% |
| 2022-03-24 | 0 | 7.250 | 7.250 | 7.290 | 7.210 | 7.260 | 215,800 | 1,562,500 | 7.2405 | 5.507 | 5.507 | 5.537 | 5.476 | 5.514 | 284,117 | 5.4995 | 0.00% |
| 2022-03-23 | 0 | 7.250 | 7.250 | 7.290 | 7.190 | 7.290 | 323,247 | 2,340,228 | 7.2398 | 5.507 | 5.507 | 5.537 | 5.461 | 5.537 | 425,579 | 5.4989 | 0.00% |
| 2022-03-22 | 0 | 7.250 | 7.250 | 7.310 | 7.180 | 7.300 | 213,400 | 1,548,776 | 7.2576 | 5.507 | 5.507 | 5.552 | 5.454 | 5.545 | 280,957 | 5.5125 | 0.14% |
| 2022-03-21 | 0 | 7.240 | 7.240 | 7.290 | 7.170 | 7.300 | 203,229 | 1,471,777 | 7.2420 | 5.499 | 5.499 | 5.537 | 5.446 | 5.545 | 267,566 | 5.5006 | -1.23% |
| 2022-03-18 | 0 | 7.330 | 7.240 | 7.330 | 7.190 | 7.350 | 242,400 | 1,763,786 | 7.2763 | 5.567 | 5.499 | 5.567 | 5.461 | 5.583 | 319,138 | 5.5267 | 1.24% |
| 2022-03-17 | 0 | 7.240 | 7.240 | 7.280 | 7.160 | 7.280 | 368,200 | 2,664,068 | 7.2354 | 5.499 | 5.499 | 5.529 | 5.438 | 5.529 | 484,763 | 5.4956 | 0.14% |
| 2022-03-16 | 0 | 7.230 | 7.240 | 7.290 | 7.190 | 7.360 | 482,800 | 3,503,532 | 7.2567 | 5.492 | 5.499 | 5.537 | 5.461 | 5.590 | 635,643 | 5.5118 | 0.00% |
| 2022-03-15 | 0 | 7.230 | 7.110 | 7.230 | 6.910 | 7.300 | 852,200 | 6,130,704 | 7.1940 | 5.492 | 5.400 | 5.492 | 5.248 | 5.545 | 1,121,986 | 5.4642 | 0.00% |
| 2022-03-14 | 0 | 7.230 | 7.230 | 7.250 | 7.130 | 7.270 | 390,200 | 2,823,570 | 7.2362 | 5.492 | 5.492 | 5.507 | 5.416 | 5.522 | 513,728 | 5.4962 | 0.14% |
| 2022-03-11 | 0 | 7.220 | 7.220 | 7.240 | 7.150 | 7.250 | 329,356 | 2,376,227 | 7.2148 | 5.484 | 5.484 | 5.499 | 5.431 | 5.507 | 433,622 | 5.4799 | 0.00% |
| 2022-03-10 | 0 | 7.220 | 7.220 | 7.250 | 7.170 | 7.250 | 282,740 | 2,041,190 | 7.2193 | 5.484 | 5.484 | 5.507 | 5.446 | 5.507 | 372,249 | 5.4834 | 0.00% |
| 2022-03-09 | 0 | 7.220 | 7.220 | 7.230 | 7.160 | 7.230 | 436,800 | 3,144,712 | 7.1994 | 5.484 | 5.484 | 5.492 | 5.438 | 5.492 | 575,080 | 5.4683 | 0.14% |
| 2022-03-08 | 0 | 7.210 | 7.210 | 7.220 | 7.150 | 7.220 | 395,000 | 2,838,326 | 7.1856 | 5.476 | 5.476 | 5.484 | 5.431 | 5.484 | 520,048 | 5.4578 | -0.55% |
| 2022-03-07 | 0 | 7.250 | 7.210 | 7.250 | 7.080 | 7.250 | 482,013 | 3,458,797 | 7.1757 | 5.507 | 5.476 | 5.507 | 5.378 | 5.507 | 634,607 | 5.4503 | 0.83% |
| 2022-03-04 | 0 | 7.190 | 7.210 | 7.220 | 7.150 | 7.220 | 349,400 | 2,514,932 | 7.1979 | 5.461 | 5.476 | 5.484 | 5.431 | 5.484 | 460,012 | 5.4671 | -0.14% |
| 2022-03-03 | 0 | 7.200 | 7.200 | 7.230 | 7.130 | 7.240 | 277,600 | 1,996,002 | 7.1902 | 5.469 | 5.469 | 5.492 | 5.416 | 5.499 | 365,482 | 5.4613 | -0.55% |
| 2022-03-02 | 0 | 7.240 | 7.200 | 7.240 | 7.100 | 7.240 | 222,800 | 1,603,788 | 7.1983 | 5.499 | 5.469 | 5.499 | 5.393 | 5.499 | 293,333 | 5.4675 | 0.56% |
| 2022-03-01 | 0 | 7.200 | 7.200 | 7.250 | 7.120 | 7.260 | 302,900 | 2,182,862 | 7.2065 | 5.469 | 5.469 | 5.507 | 5.408 | 5.514 | 398,791 | 5.4737 | 0.14% |
| 2022-02-28 | 0 | 7.190 | 7.200 | 7.240 | 7.100 | 7.250 | 410,300 | 2,941,298 | 7.1687 | 5.461 | 5.469 | 5.499 | 5.393 | 5.507 | 540,191 | 5.4449 | 0.14% |
| 2022-02-25 | 0 | 7.180 | 7.180 | 7.190 | 7.120 | 7.220 | 160,400 | 1,151,328 | 7.1779 | 5.454 | 5.454 | 5.461 | 5.408 | 5.484 | 211,179 | 5.4519 | 0.14% |
| 2022-02-24 | 0 | 7.170 | 7.170 | 7.190 | 7.120 | 7.190 | 268,681 | 1,926,008 | 7.1684 | 5.446 | 5.446 | 5.461 | 5.408 | 5.461 | 353,739 | 5.4447 | -0.83% |
| 2022-02-23 | 0 | 7.230 | 7.160 | 7.230 | 7.160 | 7.280 | 26,000 | 187,032 | 7.1935 | 5.492 | 5.438 | 5.492 | 5.438 | 5.529 | 34,231 | 5.4638 | 0.56% |
| 2022-02-22 | 0 | 7.190 | 7.150 | 7.190 | 7.090 | 7.190 | 178,600 | 1,276,518 | 7.1474 | 5.461 | 5.431 | 5.461 | 5.385 | 5.461 | 235,140 | 5.4287 | -0.14% |
| 2022-02-21 | 0 | 7.200 | 7.140 | 7.200 | 7.120 | 7.250 | 141,800 | 1,014,554 | 7.1548 | 5.469 | 5.423 | 5.469 | 5.408 | 5.507 | 186,690 | 5.4344 | 0.28% |
| 2022-02-18 | 0 | 7.180 | 7.130 | 7.180 | 7.040 | 7.260 | 193,400 | 1,381,470 | 7.1431 | 5.454 | 5.416 | 5.454 | 5.347 | 5.514 | 254,626 | 5.4255 | 0.42% |
| 2022-02-17 | 0 | 7.150 | 7.120 | 7.150 | 7.060 | 7.200 | 173,800 | 1,240,438 | 7.1372 | 5.431 | 5.408 | 5.431 | 5.362 | 5.469 | 228,821 | 5.4210 | 0.56% |
| 2022-02-16 | 0 | 7.110 | 7.110 | 7.170 | 7.100 | 7.180 | 154,600 | 1,102,276 | 7.1299 | 5.400 | 5.400 | 5.446 | 5.393 | 5.454 | 203,543 | 5.4155 | 0.00% |
| 2022-02-15 | 0 | 7.110 | 7.100 | 7.140 | 7.100 | 7.140 | 135,200 | 960,424 | 7.1037 | 5.400 | 5.393 | 5.423 | 5.393 | 5.423 | 178,001 | 5.3956 | 0.28% |
| 2022-02-14 | 0 | 7.090 | 7.090 | 7.110 | 6.750 | 7.150 | 155,000 | 1,098,570 | 7.0875 | 5.385 | 5.385 | 5.400 | 5.127 | 5.431 | 204,069 | 5.3833 | -0.84% |
| 2022-02-11 | 0 | 7.150 | 7.080 | 7.150 | 7.080 | 7.190 | 14,000 | 99,882 | 7.1344 | 5.431 | 5.378 | 5.431 | 5.378 | 5.461 | 18,432 | 5.4189 | 0.85% |
| 2022-02-10 | 0 | 7.090 | 7.090 | 7.100 | 7.010 | 7.280 | 182,682 | 1,294,958 | 7.0886 | 5.385 | 5.385 | 5.393 | 5.324 | 5.529 | 240,515 | 5.3841 | -1.94% |
| 2022-02-09 | 0 | 7.230 | 7.150 | 7.230 | 6.750 | 7.320 | 183,400 | 1,325,842 | 7.2292 | 5.492 | 5.431 | 5.492 | 5.127 | 5.560 | 241,460 | 5.4909 | 0.56% |
| 2022-02-08 | 0 | 7.190 | 7.190 | 7.260 | 7.060 | 7.290 | 189,600 | 1,360,836 | 7.1774 | 5.461 | 5.461 | 5.514 | 5.362 | 5.537 | 249,623 | 5.4516 | 1.84% |
| 2022-02-07 | 0 | 7.060 | 7.060 | 7.100 | 7.030 | 7.150 | 223,200 | 1,580,828 | 7.0826 | 5.362 | 5.362 | 5.393 | 5.340 | 5.431 | 293,860 | 5.3795 | -0.28% |
| 2022-02-04 | 0 | 7.080 | 7.050 | 7.080 | 7.030 | 7.100 | 233,600 | 1,648,508 | 7.0570 | 5.378 | 5.355 | 5.378 | 5.340 | 5.393 | 307,552 | 5.3601 | 1.29% |
| 2022-01-31 | 0 | 6.990 | 6.990 | 7.030 | 6.960 | 7.050 | 169,600 | 1,191,902 | 7.0277 | 5.309 | 5.309 | 5.340 | 5.286 | 5.355 | 223,291 | 5.3379 | -0.57% |
| 2022-01-28 | 0 | 7.030 | 7.030 | 7.040 | 6.970 | 7.050 | 204,200 | 1,433,733 | 7.0212 | 5.340 | 5.340 | 5.347 | 5.294 | 5.355 | 268,845 | 5.3329 | 0.14% |
| 2022-01-27 | 0 | 7.020 | 7.020 | 7.030 | 6.930 | 7.030 | 266,400 | 1,860,878 | 6.9853 | 5.332 | 5.332 | 5.340 | 5.264 | 5.340 | 350,736 | 5.3056 | -0.14% |
| 2022-01-26 | 0 | 7.030 | 7.020 | 7.030 | 6.990 | 7.040 | 104,400 | 732,808 | 7.0192 | 5.340 | 5.332 | 5.340 | 5.309 | 5.347 | 137,451 | 5.3314 | 0.72% |
| 2022-01-25 | 0 | 6.980 | 6.980 | 7.000 | 6.950 | 7.010 | 190,400 | 1,330,146 | 6.9861 | 5.302 | 5.302 | 5.317 | 5.279 | 5.324 | 250,676 | 5.3062 | -0.43% |
| 2022-01-24 | 0 | 7.010 | 7.000 | 7.010 | 6.900 | 7.020 | 168,200 | 1,174,830 | 6.9847 | 5.324 | 5.317 | 5.324 | 5.241 | 5.332 | 221,448 | 5.3052 | 0.43% |
| 2022-01-21 | 0 | 6.980 | 6.980 | 6.990 | 6.980 | 7.000 | 182,895 | 1,277,107 | 6.9827 | 5.302 | 5.302 | 5.309 | 5.302 | 5.317 | 240,795 | 5.3037 | 0.00% |
| 2022-01-20 | 0 | 6.980 | 6.980 | 7.000 | 6.930 | 7.000 | 145,000 | 1,011,850 | 6.9783 | 5.302 | 5.302 | 5.317 | 5.264 | 5.317 | 190,904 | 5.3003 | 0.00% |
| 2022-01-19 | 0 | 6.980 | 6.980 | 7.000 | 6.930 | 6.990 | 99,600 | 694,330 | 6.9712 | 5.302 | 5.302 | 5.317 | 5.264 | 5.309 | 131,131 | 5.2949 | 0.00% |
| 2022-01-18 | 0 | 6.980 | 6.980 | 7.000 | 6.920 | 7.000 | 265,600 | 1,853,520 | 6.9786 | 5.302 | 5.302 | 5.317 | 5.256 | 5.317 | 349,683 | 5.3006 | 0.14% |
| 2022-01-17 | 0 | 6.970 | 6.970 | 6.990 | 6.860 | 6.990 | 126,000 | 877,542 | 6.9646 | 5.294 | 5.294 | 5.309 | 5.210 | 5.309 | 165,889 | 5.2899 | 0.00% |
| 2022-01-14 | 0 | 6.970 | 6.970 | 7.000 | 6.850 | 7.000 | 134,400 | 935,498 | 6.9606 | 5.294 | 5.294 | 5.317 | 5.203 | 5.317 | 176,948 | 5.2869 | 0.14% |
| 2022-01-13 | 0 | 6.960 | 6.960 | 6.970 | 6.810 | 7.020 | 281,400 | 1,962,068 | 6.9725 | 5.286 | 5.286 | 5.294 | 5.173 | 5.332 | 370,485 | 5.2960 | 0.14% |
| 2022-01-12 | 0 | 6.950 | 6.890 | 6.960 | 6.860 | 7.020 | 137,200 | 958,990 | 6.9897 | 5.279 | 5.233 | 5.286 | 5.210 | 5.332 | 180,634 | 5.3090 | 0.00% |
| 2022-01-11 | 0 | 6.950 | 6.950 | 6.960 | 6.670 | 6.990 | 154,200 | 1,071,870 | 6.9512 | 5.279 | 5.279 | 5.286 | 5.066 | 5.309 | 203,016 | 5.2797 | -1.00% |
| 2022-01-10 | 0 | 7.020 | 6.980 | 7.020 | 6.980 | 7.040 | 20,600 | 143,968 | 6.9887 | 5.332 | 5.302 | 5.332 | 5.302 | 5.347 | 27,121 | 5.3083 | 1.01% |
| 2022-01-07 | 0 | 6.950 | 6.950 | 7.000 | 6.840 | 7.000 | 138,683 | 966,334 | 6.9679 | 5.279 | 5.279 | 5.317 | 5.195 | 5.317 | 182,587 | 5.2925 | 0.14% |
| 2022-01-06 | 0 | 6.940 | 6.940 | 6.960 | 6.840 | 6.990 | 164,000 | 1,137,986 | 6.9389 | 5.271 | 5.271 | 5.286 | 5.195 | 5.309 | 215,918 | 5.2704 | 0.29% |
| 2022-01-05 | 0 | 6.920 | 6.920 | 6.930 | 6.720 | 6.980 | 106,800 | 738,046 | 6.9105 | 5.256 | 5.256 | 5.264 | 5.104 | 5.302 | 140,610 | 5.2489 | -0.72% |
| 2022-01-04 | 0 | 6.970 | 6.970 | 7.130 | 6.830 | 7.110 | 306,000 | 2,143,746 | 7.0057 | 5.294 | 5.294 | 5.416 | 5.188 | 5.400 | 402,872 | 5.3212 | 1.01% |
| 2022-01-03 | 0 | 6.900 | 6.900 | 6.920 | 6.900 | 6.930 | 125,200 | 863,938 | 6.9005 | 5.241 | 5.241 | 5.256 | 5.241 | 5.264 | 164,835 | 5.2412 | 0.00% |
| 2021-12-31 | 0 | 6.900 | 6.890 | 6.960 | 6.880 | 6.930 | 57,200 | 394,814 | 6.9023 | 5.241 | 5.233 | 5.286 | 5.226 | 5.264 | 75,308 | 5.2426 | 0.44% |
| 2021-12-30 | 0 | 6.870 | 6.870 | 6.880 | 6.860 | 6.900 | 79,000 | 542,874 | 6.8718 | 5.218 | 5.218 | 5.226 | 5.210 | 5.241 | 104,010 | 5.2195 | 0.15% |
| 2021-12-29 | 0 | 6.860 | 6.860 | 6.870 | 6.670 | 6.890 | 102,400 | 695,398 | 6.7910 | 5.210 | 5.210 | 5.218 | 5.066 | 5.233 | 134,817 | 5.1581 | 0.00% |
| 2021-12-28 | 0 | 6.860 | 6.850 | 6.860 | 6.800 | 6.910 | 118,600 | 810,134 | 6.8308 | 5.210 | 5.203 | 5.210 | 5.165 | 5.248 | 156,146 | 5.1883 | 0.88% |
| 2021-12-24 | 0 | 6.800 | 6.640 | 6.800 | 6.600 | 6.820 | 2,600 | 17,410 | 6.6962 | 5.165 | 5.043 | 5.165 | 5.013 | 5.180 | 3,423 | 5.0860 | -0.29% |
| 2021-12-23 | 0 | 6.820 | 6.790 | 6.820 | 6.800 | 6.960 | 54,000 | 370,774 | 6.8662 | 5.180 | 5.157 | 5.180 | 5.165 | 5.286 | 71,095 | 5.2152 | -1.45% |
| 2021-12-22 | 0 | 6.920 | 6.860 | 6.920 | 6.850 | 6.920 | 317,600 | 2,181,514 | 6.8687 | 5.256 | 5.210 | 5.256 | 5.203 | 5.256 | 418,145 | 5.2171 | 1.76% |
| 2021-12-21 | 0 | 6.800 | 6.800 | 6.830 | 6.750 | 6.830 | 353,201 | 2,401,198 | 6.7984 | 5.165 | 5.165 | 5.188 | 5.127 | 5.188 | 465,016 | 5.1637 | 0.74% |
| 2021-12-20 | 0 | 6.750 | 6.750 | 6.820 | 6.650 | 6.900 | 638,200 | 4,309,704 | 6.7529 | 5.127 | 5.127 | 5.180 | 5.051 | 5.241 | 840,239 | 5.1291 | -1.03% |
| 2021-12-17 | 0 | 6.820 | 6.820 | 6.830 | 6.680 | 6.820 | 67,819 | 457,603 | 6.7474 | 5.180 | 5.180 | 5.188 | 5.074 | 5.180 | 89,289 | 5.1250 | 2.10% |
| 2021-12-16 | 0 | 6.680 | 6.670 | 6.680 | 6.520 | 6.680 | 120,800 | 794,882 | 6.5801 | 5.074 | 5.066 | 5.074 | 4.952 | 5.074 | 159,042 | 4.9979 | 2.93% |
| 2021-12-15 | 0 | 6.490 | 6.480 | 6.490 | 6.310 | 6.540 | 321,800 | 2,083,724 | 6.4752 | 4.929 | 4.922 | 4.929 | 4.793 | 4.967 | 423,674 | 4.9182 | 4.17% |
| 2021-12-14 | 0 | 6.230 | 6.220 | 6.230 | 6.210 | 6.510 | 236,800 | 1,500,866 | 6.3381 | 4.732 | 4.724 | 4.732 | 4.717 | 4.945 | 311,765 | 4.8141 | -4.30% |
| 2021-12-13 | 0 | 6.510 | 6.500 | 6.510 | 6.450 | 6.650 | 221,000 | 1,440,422 | 6.5177 | 4.945 | 4.937 | 4.945 | 4.899 | 5.051 | 290,963 | 4.9505 | -2.69% |
| 2021-12-10 | 0 | 6.690 | 6.640 | 6.690 | 6.580 | 6.800 | 103,000 | 685,593 | 6.6562 | 5.081 | 5.043 | 5.081 | 4.998 | 5.165 | 135,607 | 5.0557 | 0.20% |
| 2021-12-09 | 0 | 6.840 | 6.800 | 6.840 | 6.710 | 6.930 | 85,400 | 582,490 | 6.8207 | 5.071 | 5.042 | 5.071 | 4.975 | 5.138 | 115,187 | 5.0569 | 0.29% |
| 2021-12-08 | 0 | 6.820 | 6.650 | 6.820 | 6.570 | 6.820 | 102,400 | 682,070 | 6.6608 | 5.056 | 4.930 | 5.056 | 4.871 | 5.056 | 138,117 | 4.9384 | 0.29% |
| 2021-12-07 | 0 | 6.800 | 6.720 | 6.800 | 6.600 | 6.850 | 163,608 | 1,089,716 | 6.6605 | 5.042 | 4.982 | 5.042 | 4.893 | 5.079 | 220,674 | 4.9381 | 3.03% |
| 2021-12-06 | 0 | 6.600 | 6.600 | 6.620 | 6.600 | 6.780 | 395,600 | 2,641,818 | 6.6780 | 4.893 | 4.893 | 4.908 | 4.893 | 5.027 | 533,584 | 4.9511 | -2.37% |
| 2021-12-03 | 0 | 6.760 | 6.760 | 6.770 | 6.760 | 6.960 | 115,000 | 790,334 | 6.8725 | 5.012 | 5.012 | 5.019 | 5.012 | 5.160 | 155,112 | 5.0953 | -5.32% |
| 2021-12-02 | 0 | 7.140 | 7.060 | 7.140 | 6.800 | 7.140 | 134,200 | 944,356 | 7.0369 | 5.294 | 5.234 | 5.294 | 5.042 | 5.294 | 181,009 | 5.2172 | 2.44% |
| 2021-12-01 | 0 | 6.970 | 6.970 | 7.050 | 6.600 | 7.100 | 209,800 | 1,438,660 | 6.8573 | 5.168 | 5.168 | 5.227 | 4.893 | 5.264 | 282,978 | 5.0840 | 3.11% |
| 2021-11-30 | 0 | 6.760 | - | 6.760 | 6.760 | 7.100 | 137,418 | 953,560 | 6.9391 | 5.012 | - | 5.012 | 5.012 | 5.264 | 185,349 | 5.1447 | -4.92% |
| 2021-11-29 | 0 | 7.110 | 7.110 | 7.150 | 7.100 | 7.150 | 9,400 | 66,948 | 7.1221 | 5.271 | 5.271 | 5.301 | 5.264 | 5.301 | 12,679 | 5.2804 | -0.56% |
| 2021-11-26 | 0 | 7.150 | 7.130 | 7.150 | 7.130 | 7.360 | 43,200 | 310,699 | 7.1921 | 5.301 | 5.286 | 5.301 | 5.286 | 5.457 | 58,268 | 5.3322 | -2.19% |
| 2021-11-25 | 0 | 7.310 | 7.250 | 7.310 | 7.250 | 7.400 | 90,800 | 662,534 | 7.2966 | 5.420 | 5.375 | 5.420 | 5.375 | 5.486 | 122,471 | 5.4097 | 0.69% |
| 2021-11-24 | 0 | 7.260 | 7.260 | 7.440 | 7.160 | 7.500 | 133,941 | 969,741 | 7.2401 | 5.383 | 5.383 | 5.516 | 5.308 | 5.561 | 180,659 | 5.3678 | -2.55% |
| 2021-11-23 | 0 | 7.450 | 7.380 | 7.450 | 7.370 | 7.500 | 26,800 | 199,980 | 7.4619 | 5.523 | 5.472 | 5.523 | 5.464 | 5.561 | 36,148 | 5.5323 | 1.09% |
| 2021-11-22 | 0 | 7.370 | 7.330 | 7.370 | 7.370 | 7.500 | 124,600 | 927,308 | 7.4423 | 5.464 | 5.434 | 5.464 | 5.464 | 5.561 | 168,060 | 5.5177 | -0.67% |
| 2021-11-19 | 0 | 7.420 | 7.300 | 7.420 | 7.290 | 7.470 | 22,732 | 166,032 | 7.3039 | 5.501 | 5.412 | 5.501 | 5.405 | 5.538 | 30,661 | 5.4151 | 1.64% |
| 2021-11-18 | 0 | 7.300 | 7.260 | 7.420 | 7.300 | 7.300 | 2,600 | 18,980 | 7.3000 | 5.412 | 5.383 | 5.501 | 5.412 | 5.412 | 3,507 | 5.4122 | 0.83% |
| 2021-11-17 | 0 | 7.240 | 7.240 | 7.340 | 7.070 | 7.480 | 10,255 | 74,287 | 7.2440 | 5.368 | 5.368 | 5.442 | 5.242 | 5.546 | 13,832 | 5.3707 | -3.21% |
| 2021-11-16 | 0 | 7.480 | 7.360 | 7.480 | 7.420 | 7.500 | 70,711 | 528,619 | 7.4758 | 5.546 | 5.457 | 5.546 | 5.501 | 5.561 | 95,375 | 5.5425 | 1.63% |
| 2021-11-15 | 0 | 7.360 | 7.340 | 7.360 | 7.270 | 7.380 | 34,800 | 254,790 | 7.3216 | 5.457 | 5.442 | 5.457 | 5.390 | 5.472 | 46,938 | 5.4282 | 1.52% |
| 2021-11-12 | 0 | 7.250 | 7.200 | 7.250 | 7.210 | 7.340 | 72,200 | 523,222 | 7.2468 | 5.375 | 5.338 | 5.375 | 5.346 | 5.442 | 97,383 | 5.3728 | -1.36% |
| 2021-11-11 | 0 | 7.350 | 7.370 | 7.380 | 7.330 | 7.490 | 14,098 | 103,915 | 7.3709 | 5.449 | 5.464 | 5.472 | 5.434 | 5.553 | 19,015 | 5.4648 | -0.68% |
| 2021-11-10 | 0 | 7.400 | 7.370 | 7.400 | 7.300 | 7.400 | 12,400 | 91,004 | 7.3390 | 5.486 | 5.464 | 5.486 | 5.412 | 5.486 | 16,725 | 5.4412 | -0.67% |
| 2021-11-09 | 0 | 7.450 | 7.330 | 7.450 | 7.310 | 7.460 | 45,200 | 333,470 | 7.3777 | 5.523 | 5.434 | 5.523 | 5.420 | 5.531 | 60,966 | 5.4698 | -0.27% |
| 2021-11-08 | 0 | 7.470 | 7.390 | 7.470 | 7.400 | 7.500 | 72,600 | 540,026 | 7.4384 | 5.538 | 5.479 | 5.538 | 5.486 | 5.561 | 97,923 | 5.5148 | 0.54% |
| 2021-11-05 | 0 | 7.430 | 7.300 | 7.430 | 7.300 | 7.440 | 82,999 | 613,542 | 7.3922 | 5.509 | 5.412 | 5.509 | 5.412 | 5.516 | 111,949 | 5.4806 | -0.40% |
| 2021-11-04 | 0 | 7.460 | 7.320 | 7.460 | 7.260 | 7.550 | 161,800 | 1,197,034 | 7.3982 | 5.531 | 5.427 | 5.531 | 5.383 | 5.598 | 218,235 | 5.4851 | 1.63% |
| 2021-11-03 | 0 | 7.340 | 7.330 | 7.340 | 7.300 | 7.350 | 12,000 | 88,068 | 7.3390 | 5.442 | 5.434 | 5.442 | 5.412 | 5.449 | 16,186 | 5.4411 | -0.14% |
| 2021-11-02 | 0 | 7.350 | 7.250 | 7.350 | 7.250 | 7.410 | 10,096 | 74,115 | 7.3410 | 5.449 | 5.375 | 5.449 | 5.375 | 5.494 | 13,617 | 5.4426 | -0.94% |
| 2021-11-01 | 0 | 7.420 | 7.330 | 7.420 | 7.230 | 7.490 | 207,413 | 1,534,774 | 7.3996 | 5.501 | 5.434 | 5.501 | 5.360 | 5.553 | 279,758 | 5.4861 | 2.63% |
| 2021-10-29 | 0 | 7.230 | 7.160 | 7.240 | 7.140 | 7.230 | 37,600 | 270,120 | 7.1840 | 5.360 | 5.308 | 5.368 | 5.294 | 5.360 | 50,715 | 5.3263 | -0.28% |
| 2021-10-28 | 0 | 7.250 | 7.160 | 7.260 | 7.190 | 7.340 | 46,800 | 338,636 | 7.2358 | 5.375 | 5.308 | 5.383 | 5.331 | 5.442 | 63,124 | 5.3646 | -0.14% |
| 2021-10-27 | 0 | 7.260 | 7.230 | 7.260 | 7.200 | 7.280 | 61,200 | 442,578 | 7.2317 | 5.383 | 5.360 | 5.383 | 5.338 | 5.397 | 82,546 | 5.3616 | -0.27% |
| 2021-10-26 | 0 | 7.280 | 7.240 | 7.280 | 7.240 | 7.300 | 22,200 | 161,322 | 7.2668 | 5.397 | 5.368 | 5.397 | 5.368 | 5.412 | 29,943 | 5.3876 | 0.28% |
| 2021-10-25 | 0 | 7.260 | 7.260 | 7.320 | 7.260 | 7.350 | 44,150 | 323,435 | 7.3258 | 5.383 | 5.383 | 5.427 | 5.383 | 5.449 | 59,549 | 5.4314 | -0.82% |
| 2021-10-22 | 0 | 7.320 | 7.250 | 7.330 | 7.250 | 7.350 | 113,800 | 829,352 | 7.2878 | 5.427 | 5.375 | 5.434 | 5.375 | 5.449 | 153,493 | 5.4032 | -0.14% |
| 2021-10-21 | 0 | 7.330 | 7.320 | 7.330 | 7.320 | 7.400 | 39,800 | 292,848 | 7.3580 | 5.434 | 5.427 | 5.434 | 5.427 | 5.486 | 53,682 | 5.4552 | -0.41% |
| 2021-10-20 | 0 | 7.360 | 7.330 | 7.370 | 7.330 | 7.370 | 53,600 | 394,232 | 7.3551 | 5.457 | 5.434 | 5.464 | 5.434 | 5.464 | 72,296 | 5.4531 | 0.41% |
| 2021-10-19 | 0 | 7.330 | 7.250 | 7.330 | 7.240 | 7.450 | 97,400 | 716,000 | 7.3511 | 5.434 | 5.375 | 5.434 | 5.368 | 5.523 | 131,373 | 5.4501 | 1.24% |
| 2021-10-18 | 0 | 7.240 | 7.220 | 7.240 | 7.220 | 7.290 | 163,200 | 1,185,064 | 7.2614 | 5.368 | 5.353 | 5.368 | 5.353 | 5.405 | 220,124 | 5.3836 | -0.41% |
| 2021-10-15 | 0 | 7.270 | 7.200 | 7.270 | 7.200 | 7.490 | 51,200 | 371,908 | 7.2638 | 5.390 | 5.338 | 5.390 | 5.338 | 5.553 | 69,058 | 5.3854 | 0.00% |
| 2021-10-12 | 0 | 7.270 | 7.260 | 7.270 | 7.270 | 7.290 | 26,400 | 192,056 | 7.2748 | 5.390 | 5.383 | 5.390 | 5.390 | 5.405 | 35,608 | 5.3936 | -0.27% |
| 2021-10-11 | 0 | 7.290 | 7.280 | 7.290 | 7.270 | 7.440 | 25,800 | 188,338 | 7.2999 | 5.405 | 5.397 | 5.405 | 5.390 | 5.516 | 34,799 | 5.4122 | 0.14% |
| 2021-10-08 | 0 | 7.280 | 7.280 | 7.380 | 7.250 | 7.600 | 180,477 | 1,323,642 | 7.3341 | 5.397 | 5.397 | 5.472 | 5.375 | 5.635 | 243,427 | 5.4375 | -3.83% |
| 2021-10-07 | 0 | 7.570 | 7.560 | 7.570 | 7.500 | 7.670 | 198,200 | 1,505,224 | 7.5945 | 5.612 | 5.605 | 5.612 | 5.561 | 5.687 | 267,332 | 5.6305 | -0.13% |
| 2021-10-06 | 0 | 7.580 | 7.560 | 7.580 | 7.550 | 7.650 | 124,600 | 945,441 | 7.5878 | 5.620 | 5.605 | 5.620 | 5.598 | 5.672 | 168,060 | 5.6256 | 0.13% |
| 2021-10-05 | 0 | 7.570 | 7.560 | 7.570 | 7.400 | 7.610 | 236,800 | 1,782,107 | 7.5258 | 5.612 | 5.605 | 5.612 | 5.486 | 5.642 | 319,395 | 5.5796 | 2.99% |
| 2021-10-04 | 0 | 7.350 | 7.350 | 7.410 | 7.030 | 7.450 | 319,000 | 2,326,726 | 7.2938 | 5.449 | 5.449 | 5.494 | 5.212 | 5.523 | 430,266 | 5.4076 | 3.09% |
| 2021-09-30 | 0 | 7.130 | 7.130 | 7.140 | 7.130 | 7.210 | 184,263 | 1,319,222 | 7.1595 | 5.286 | 5.286 | 5.294 | 5.286 | 5.346 | 248,533 | 5.3080 | -1.52% |
| 2021-09-29 | 0 | 7.240 | 7.200 | 7.240 | 7.200 | 7.370 | 188,600 | 1,372,174 | 7.2756 | 5.368 | 5.338 | 5.368 | 5.338 | 5.464 | 254,383 | 5.3941 | -1.90% |
| 2021-09-28 | 0 | 7.380 | 7.300 | 7.430 | 7.280 | 7.380 | 157,600 | 1,154,806 | 7.3274 | 5.472 | 5.412 | 5.509 | 5.397 | 5.472 | 212,570 | 5.4326 | 0.00% |
| 2021-09-27 | 0 | 7.380 | 7.300 | 7.380 | 7.160 | 7.450 | 173,600 | 1,274,715 | 7.3428 | 5.472 | 5.412 | 5.472 | 5.308 | 5.523 | 234,151 | 5.4440 | 0.27% |
| 2021-09-24 | 0 | 7.360 | 7.360 | 7.400 | 7.250 | 7.650 | 155,800 | 1,168,870 | 7.5024 | 5.457 | 5.457 | 5.486 | 5.375 | 5.672 | 210,143 | 5.5623 | -3.03% |
| 2021-09-23 | 0 | 7.590 | 7.560 | 7.590 | 7.580 | 7.940 | 160,511 | 1,240,462 | 7.7282 | 5.627 | 5.605 | 5.627 | 5.620 | 5.887 | 216,497 | 5.7297 | -4.29% |
| 2021-09-21 | 0 | 7.930 | 7.800 | 7.930 | 7.810 | 7.950 | 59,299 | 467,300 | 7.8804 | 5.879 | 5.783 | 5.879 | 5.790 | 5.894 | 79,982 | 5.8425 | -0.50% |
| 2021-09-20 | 0 | 7.970 | 7.890 | 7.970 | 7.810 | 8.070 | 90,000 | 714,362 | 7.9374 | 5.909 | 5.850 | 5.909 | 5.790 | 5.983 | 121,392 | 5.8848 | -2.21% |
| 2021-09-17 | 0 | 8.150 | 8.100 | 8.150 | 7.900 | 8.200 | 549,200 | 4,458,851 | 8.1188 | 6.042 | 6.005 | 6.042 | 5.857 | 6.079 | 740,760 | 6.0193 | 0.99% |
| 2021-09-16 | 0 | 8.070 | 8.070 | 8.080 | 7.970 | 8.190 | 511,000 | 4,129,134 | 8.0805 | 5.983 | 5.983 | 5.991 | 5.909 | 6.072 | 689,235 | 5.9909 | -0.98% |
| 2021-09-15 | 0 | 8.150 | 8.120 | 8.150 | 8.080 | 8.200 | 316,189 | 2,568,737 | 8.1241 | 6.042 | 6.020 | 6.042 | 5.991 | 6.079 | 426,475 | 6.0232 | 1.12% |
| 2021-09-14 | 0 | 8.060 | 8.040 | 8.060 | 7.980 | 8.110 | 163,600 | 1,318,890 | 8.0617 | 5.976 | 5.961 | 5.976 | 5.916 | 6.013 | 220,663 | 5.9769 | 0.88% |
| 2021-09-13 | 0 | 7.990 | 7.960 | 7.990 | 7.790 | 8.010 | 786,887 | 6,246,323 | 7.9380 | 5.924 | 5.902 | 5.924 | 5.776 | 5.939 | 1,061,351 | 5.8853 | 1.01% |
| 2021-09-10 | 0 | 7.910 | 7.910 | 7.920 | 7.770 | 7.950 | 1,190,600 | 9,353,162 | 7.8558 | 5.864 | 5.864 | 5.872 | 5.761 | 5.894 | 1,605,878 | 5.8243 | 0.25% |
| 2021-09-09 | 0 | 7.890 | 7.860 | 7.890 | 7.700 | 7.900 | 680,000 | 5,332,246 | 7.8415 | 5.850 | 5.827 | 5.850 | 5.709 | 5.857 | 917,182 | 5.8137 | 0.00% |
| 2021-09-08 | 0 | 7.890 | 7.820 | 7.890 | 7.730 | 7.890 | 687,075 | 5,375,560 | 7.8238 | 5.850 | 5.798 | 5.850 | 5.731 | 5.850 | 926,725 | 5.8006 | 0.51% |
| 2021-09-07 | 0 | 7.850 | 7.780 | 7.850 | 7.670 | 7.850 | 678,565 | 5,270,659 | 7.7674 | 5.820 | 5.768 | 5.820 | 5.687 | 5.820 | 915,247 | 5.7587 | 1.29% |
| 2021-09-06 | 0 | 7.750 | 7.660 | 7.750 | 7.510 | 7.770 | 577,725 | 4,465,648 | 7.7297 | 5.746 | 5.679 | 5.746 | 5.568 | 5.761 | 779,234 | 5.7308 | 0.13% |
| 2021-09-03 | 0 | 7.740 | 7.600 | 7.740 | 7.560 | 7.740 | 547,400 | 4,203,004 | 7.6781 | 5.738 | 5.635 | 5.738 | 5.605 | 5.738 | 738,332 | 5.6926 | 1.04% |
| 2021-09-02 | 0 | 7.660 | 7.560 | 7.660 | 7.470 | 7.700 | 651,600 | 4,961,798 | 7.6148 | 5.679 | 5.605 | 5.679 | 5.538 | 5.709 | 878,876 | 5.6456 | -0.52% |
| 2021-09-01 | 0 | 7.700 | 7.620 | 7.700 | 7.590 | 7.700 | 683,200 | 5,236,718 | 7.6650 | 5.709 | 5.649 | 5.709 | 5.627 | 5.709 | 921,498 | 5.6828 | 0.13% |
| 2021-08-31 | 0 | 7.690 | 7.650 | 7.690 | 7.450 | 7.710 | 528,000 | 4,017,950 | 7.6098 | 5.701 | 5.672 | 5.701 | 5.523 | 5.716 | 712,165 | 5.6419 | 0.92% |
| 2021-08-30 | 0 | 7.620 | 7.600 | 7.620 | 7.520 | 7.620 | 547,500 | 4,159,118 | 7.5966 | 5.649 | 5.635 | 5.649 | 5.575 | 5.649 | 738,467 | 5.6321 | 0.26% |
| 2021-08-27 | 0 | 7.600 | 7.570 | 7.600 | 7.530 | 7.600 | 440,424 | 3,333,676 | 7.5692 | 5.635 | 5.612 | 5.635 | 5.583 | 5.635 | 594,043 | 5.6118 | 0.13% |
| 2021-08-26 | 0 | 7.590 | 7.550 | 7.590 | 7.420 | 7.590 | 397,115 | 2,998,557 | 7.5509 | 5.627 | 5.598 | 5.627 | 5.501 | 5.627 | 535,628 | 5.5982 | 0.53% |
| 2021-08-25 | 0 | 7.550 | 7.530 | 7.550 | 7.400 | 7.550 | 493,783 | 3,704,479 | 7.5022 | 5.598 | 5.583 | 5.598 | 5.486 | 5.598 | 666,013 | 5.5622 | 0.27% |
| 2021-08-24 | 0 | 7.530 | 7.530 | 7.540 | 7.420 | 7.550 | 467,960 | 3,518,940 | 7.5197 | 5.583 | 5.583 | 5.590 | 5.501 | 5.598 | 631,183 | 5.5751 | 1.48% |
| 2021-08-23 | 0 | 7.420 | 7.400 | 7.490 | 7.200 | 7.510 | 665,400 | 4,957,852 | 7.4509 | 5.501 | 5.486 | 5.553 | 5.338 | 5.568 | 897,490 | 5.5241 | 2.34% |
| 2021-08-20 | 0 | 7.250 | 7.220 | 7.230 | 7.050 | 7.330 | 547,414 | 3,952,078 | 7.2195 | 5.375 | 5.353 | 5.360 | 5.227 | 5.434 | 738,351 | 5.3526 | 0.69% |
| 2021-08-19 | 0 | 7.200 | 7.200 | 7.290 | 7.180 | 7.420 | 852,827 | 6,209,521 | 7.2811 | 5.338 | 5.338 | 5.405 | 5.323 | 5.501 | 1,150,291 | 5.3982 | -2.57% |
| 2021-08-18 | 0 | 7.390 | 7.390 | 7.460 | 7.390 | 7.520 | 842,400 | 6,269,628 | 7.4426 | 5.479 | 5.479 | 5.531 | 5.479 | 5.575 | 1,136,227 | 5.5179 | 0.41% |
| 2021-08-17 | 0 | 7.360 | 7.360 | 7.380 | 7.350 | 7.490 | 934,400 | 6,950,794 | 7.4388 | 5.457 | 5.457 | 5.472 | 5.449 | 5.553 | 1,260,316 | 5.5151 | -1.74% |
| 2021-08-16 | 0 | 7.490 | 7.490 | 7.500 | 7.490 | 7.550 | 573,200 | 4,307,168 | 7.5142 | 5.553 | 5.553 | 5.561 | 5.553 | 5.598 | 773,131 | 5.5711 | 0.00% |
| 2021-08-13 | 0 | 7.490 | 7.490 | 7.520 | 7.480 | 7.520 | 498,918 | 3,741,967 | 7.5002 | 5.553 | 5.553 | 5.575 | 5.546 | 5.575 | 672,939 | 5.5606 | -0.13% |
| 2021-08-12 | 0 | 7.500 | 7.500 | 7.510 | 7.490 | 7.510 | 388,800 | 2,916,168 | 7.5004 | 5.561 | 5.561 | 5.568 | 5.553 | 5.568 | 524,412 | 5.5608 | 0.81% |
| 2021-08-11 | 0 | 7.440 | 7.440 | 7.500 | 7.420 | 7.500 | 617,468 | 4,613,645 | 7.4719 | 5.516 | 5.516 | 5.561 | 5.501 | 5.561 | 832,839 | 5.5397 | -0.53% |
| 2021-08-10 | 0 | 7.480 | 7.480 | 7.490 | 7.410 | 7.490 | 346,791 | 2,593,979 | 7.4799 | 5.546 | 5.546 | 5.553 | 5.494 | 5.553 | 467,751 | 5.5456 | 0.00% |
| 2021-08-09 | 0 | 7.480 | 7.470 | 7.480 | 7.410 | 7.480 | 103,200 | 770,528 | 7.4664 | 5.546 | 5.538 | 5.546 | 5.494 | 5.546 | 139,196 | 5.5356 | 0.94% |
| 2021-08-06 | 0 | 7.410 | 7.410 | 7.480 | 7.320 | 7.490 | 567,132 | 4,220,570 | 7.4420 | 5.494 | 5.494 | 5.546 | 5.427 | 5.553 | 764,946 | 5.5175 | -1.07% |
| 2021-08-05 | 0 | 7.490 | 7.450 | 7.490 | 7.320 | 7.490 | 626,000 | 4,647,656 | 7.4244 | 5.553 | 5.523 | 5.553 | 5.427 | 5.553 | 844,347 | 5.5044 | 1.49% |
| 2021-08-04 | 0 | 7.380 | 7.380 | 7.420 | 7.150 | 7.430 | 537,800 | 3,949,174 | 7.3432 | 5.472 | 5.472 | 5.501 | 5.301 | 5.509 | 725,383 | 5.4443 | 1.51% |
| 2021-08-03 | 0 | 7.270 | 7.220 | 7.270 | 7.200 | 7.320 | 645,400 | 4,694,252 | 7.2734 | 5.390 | 5.353 | 5.390 | 5.338 | 5.427 | 870,514 | 5.3925 | 0.28% |
| 2021-08-02 | 0 | 7.250 | 7.250 | 7.270 | 7.190 | 7.330 | 554,600 | 4,048,070 | 7.2991 | 5.375 | 5.375 | 5.390 | 5.331 | 5.434 | 748,043 | 5.4115 | -0.28% |
| 2021-07-30 | 0 | 7.270 | 7.220 | 7.270 | 7.110 | 7.300 | 434,600 | 3,146,892 | 7.2409 | 5.390 | 5.353 | 5.390 | 5.271 | 5.412 | 586,187 | 5.3684 | 0.69% |
| 2021-07-29 | 0 | 7.220 | 7.220 | 7.260 | 7.190 | 7.380 | 414,200 | 3,003,516 | 7.2514 | 5.353 | 5.353 | 5.383 | 5.331 | 5.472 | 558,672 | 5.3762 | -0.28% |
| 2021-07-28 | 0 | 7.240 | 7.120 | 7.240 | 7.090 | 7.390 | 474,800 | 3,441,074 | 7.2474 | 5.368 | 5.279 | 5.368 | 5.257 | 5.479 | 640,409 | 5.3732 | -0.41% |
| 2021-07-27 | 0 | 7.270 | 7.210 | 7.270 | 7.210 | 7.450 | 624,400 | 4,557,828 | 7.2995 | 5.390 | 5.346 | 5.390 | 5.346 | 5.523 | 842,189 | 5.4119 | -1.22% |
| 2021-07-26 | 0 | 7.360 | 7.360 | 7.410 | 7.360 | 7.480 | 788,000 | 5,851,591 | 7.4259 | 5.457 | 5.457 | 5.494 | 5.457 | 5.546 | 1,062,852 | 5.5056 | -1.47% |
| 2021-07-23 | 0 | 7.470 | 7.470 | 7.510 | 7.470 | 7.560 | 48,000 | 360,054 | 7.5011 | 5.538 | 5.538 | 5.568 | 5.538 | 5.605 | 64,742 | 5.5613 | -1.19% |
| 2021-07-22 | 0 | 7.560 | 7.450 | 7.560 | 7.430 | 7.570 | 117,594 | 882,876 | 7.5078 | 5.605 | 5.523 | 5.605 | 5.509 | 5.612 | 158,610 | 5.5663 | 1.75% |
| 2021-07-21 | 0 | 7.430 | 7.410 | 7.430 | 7.330 | 7.430 | 434,600 | 3,216,088 | 7.4001 | 5.509 | 5.494 | 5.509 | 5.434 | 5.509 | 586,187 | 5.4865 | 0.41% |
| 2021-07-20 | 0 | 7.400 | 7.400 | 7.410 | 7.300 | 7.430 | 470,400 | 3,472,690 | 7.3824 | 5.486 | 5.486 | 5.494 | 5.412 | 5.509 | 634,474 | 5.4733 | 0.14% |
| 2021-07-19 | 0 | 7.390 | 7.390 | 7.410 | 7.310 | 7.400 | 359,800 | 2,650,388 | 7.3663 | 5.479 | 5.479 | 5.494 | 5.420 | 5.486 | 485,297 | 5.4614 | 0.14% |
| 2021-07-16 | 0 | 7.380 | 7.380 | 7.390 | 7.260 | 7.390 | 570,600 | 4,190,310 | 7.3437 | 5.472 | 5.472 | 5.479 | 5.383 | 5.479 | 769,624 | 5.4446 | 0.14% |
| 2021-07-15 | 0 | 7.370 | 7.370 | 7.380 | 7.310 | 7.390 | 472,600 | 3,476,864 | 7.3569 | 5.464 | 5.464 | 5.472 | 5.420 | 5.479 | 637,442 | 5.4544 | -0.27% |
| 2021-07-14 | 0 | 7.390 | 7.320 | 7.400 | 7.270 | 7.400 | 913,400 | 6,683,280 | 7.3169 | 5.479 | 5.427 | 5.486 | 5.390 | 5.486 | 1,231,992 | 5.4248 | 0.54% |
| 2021-07-13 | 0 | 7.350 | 7.350 | 7.380 | 7.280 | 7.390 | 323,200 | 2,374,420 | 7.3466 | 5.449 | 5.449 | 5.472 | 5.397 | 5.479 | 435,931 | 5.4468 | 0.14% |
| 2021-07-12 | 0 | 7.340 | 7.340 | 7.350 | 7.300 | 7.380 | 312,000 | 2,290,287 | 7.3407 | 5.442 | 5.442 | 5.449 | 5.412 | 5.472 | 420,825 | 5.4424 | 0.14% |
| 2021-07-09 | 0 | 7.330 | 7.330 | 7.340 | 7.200 | 7.340 | 383,600 | 2,802,984 | 7.3070 | 5.434 | 5.434 | 5.442 | 5.338 | 5.442 | 517,399 | 5.4175 | 0.14% |
| 2021-07-08 | 0 | 7.320 | 7.320 | 7.330 | 7.230 | 7.360 | 378,071 | 2,767,731 | 7.3207 | 5.427 | 5.427 | 5.434 | 5.360 | 5.457 | 509,941 | 5.4275 | 0.14% |
| 2021-07-07 | 0 | 7.310 | 7.310 | 7.320 | 7.210 | 7.330 | 390,600 | 2,848,492 | 7.2926 | 5.420 | 5.420 | 5.427 | 5.346 | 5.434 | 526,840 | 5.4067 | 0.00% |
| 2021-07-06 | 0 | 7.310 | 7.310 | 7.350 | 7.200 | 7.360 | 388,618 | 2,840,695 | 7.3097 | 5.420 | 5.420 | 5.449 | 5.338 | 5.457 | 524,167 | 5.4194 | 0.27% |
| 2021-07-05 | 0 | 7.290 | 7.290 | 7.300 | 7.170 | 7.300 | 376,200 | 2,736,784 | 7.2748 | 5.405 | 5.405 | 5.412 | 5.316 | 5.412 | 507,418 | 5.3936 | 0.14% |
| 2021-07-02 | 0 | 7.280 | 7.280 | 7.300 | 7.150 | 7.300 | 606,510 | 4,400,155 | 7.2549 | 5.397 | 5.397 | 5.412 | 5.301 | 5.412 | 818,059 | 5.3788 | 0.00% |
| 2021-06-30 | 0 | 7.280 | 7.280 | 7.290 | 7.170 | 7.280 | 424,400 | 3,076,144 | 7.2482 | 5.397 | 5.397 | 5.405 | 5.316 | 5.397 | 572,430 | 5.3738 | 1.11% |
| 2021-06-29 | 0 | 7.200 | 7.190 | 7.250 | 7.110 | 7.270 | 414,053 | 2,994,259 | 7.2316 | 5.338 | 5.331 | 5.375 | 5.271 | 5.390 | 558,474 | 5.3615 | 0.00% |
| 2021-06-28 | 0 | 7.200 | 7.200 | 7.250 | 7.170 | 7.270 | 248,400 | 1,795,966 | 7.2301 | 5.338 | 5.338 | 5.375 | 5.316 | 5.390 | 335,041 | 5.3604 | -0.69% |
| 2021-06-25 | 0 | 7.250 | 7.190 | 7.250 | 7.100 | 7.290 | 496,000 | 3,583,560 | 7.2249 | 5.375 | 5.331 | 5.375 | 5.264 | 5.405 | 669,004 | 5.3566 | 1.83% |
| 2021-06-24 | 0 | 7.120 | 7.120 | 7.200 | 7.110 | 7.230 | 313,400 | 2,243,526 | 7.1587 | 5.279 | 5.279 | 5.338 | 5.271 | 5.360 | 422,713 | 5.3074 | -1.39% |
| 2021-06-23 | 0 | 7.220 | 7.220 | 7.240 | 7.200 | 7.280 | 508,212 | 3,681,184 | 7.2434 | 5.353 | 5.353 | 5.368 | 5.338 | 5.397 | 685,475 | 5.3703 | -0.69% |
| 2021-06-22 | 0 | 7.270 | 7.270 | 7.280 | 7.220 | 7.280 | 197,611 | 1,436,235 | 7.2680 | 5.390 | 5.390 | 5.397 | 5.353 | 5.397 | 266,537 | 5.3885 | 0.00% |
| 2021-06-21 | 0 | 7.270 | 7.270 | 7.280 | 7.160 | 7.280 | 189,000 | 1,370,348 | 7.2505 | 5.390 | 5.390 | 5.397 | 5.308 | 5.397 | 254,923 | 5.3755 | 0.00% |
| 2021-06-18 | 0 | 7.270 | 7.270 | 7.280 | 7.150 | 7.300 | 528,400 | 3,819,699 | 7.2288 | 5.390 | 5.390 | 5.397 | 5.301 | 5.412 | 712,705 | 5.3594 | 0.28% |
| 2021-06-17 | 0 | 7.250 | 7.250 | 7.260 | 7.120 | 7.260 | 271,200 | 1,962,646 | 7.2369 | 5.375 | 5.375 | 5.383 | 5.279 | 5.383 | 365,794 | 5.3654 | 0.97% |
| 2021-06-16 | 0 | 7.180 | 7.180 | 7.240 | 7.180 | 7.240 | 380,746 | 2,744,674 | 7.2087 | 5.323 | 5.323 | 5.368 | 5.323 | 5.368 | 513,549 | 5.3445 | 0.70% |
| 2021-06-15 | 0 | 7.130 | 7.130 | 7.270 | 7.050 | 7.260 | 677,435 | 4,880,835 | 7.2049 | 5.286 | 5.286 | 5.390 | 5.227 | 5.383 | 913,723 | 5.3417 | -1.38% |
| 2021-06-11 | 0 | 7.230 | 7.230 | 7.240 | 7.100 | 7.240 | 248,800 | 1,789,248 | 7.1915 | 5.360 | 5.360 | 5.368 | 5.264 | 5.368 | 335,581 | 5.3318 | 0.70% |
| 2021-06-10 | 0 | 7.180 | 7.180 | 7.200 | 7.080 | 7.240 | 212,400 | 1,522,434 | 7.1678 | 5.323 | 5.323 | 5.338 | 5.249 | 5.368 | 286,485 | 5.3142 | 1.41% |
| 2021-06-09 | 0 | 7.080 | 7.080 | 7.240 | 7.060 | 7.270 | 500,200 | 3,623,760 | 7.2446 | 5.249 | 5.249 | 5.368 | 5.234 | 5.390 | 674,668 | 5.3712 | -1.94% |
| 2021-06-08 | 0 | 7.220 | 7.180 | 7.220 | 7.070 | 7.250 | 275,400 | 1,968,578 | 7.1481 | 5.353 | 5.323 | 5.353 | 5.242 | 5.375 | 371,459 | 5.2996 | 2.27% |
| 2021-06-07 | 0 | 7.060 | 7.060 | 7.080 | 7.000 | 7.150 | 220,287 | 1,563,772 | 7.0988 | 5.234 | 5.234 | 5.249 | 5.190 | 5.301 | 297,123 | 5.2631 | -1.67% |
| 2021-06-04 | 0 | 7.180 | 6.920 | 7.180 | 6.900 | 7.180 | 52,200 | 366,078 | 7.0130 | 5.323 | 5.130 | 5.323 | 5.116 | 5.323 | 70,407 | 5.1994 | 1.88% |
| 2021-06-03 | 0 | 7.190 | 7.100 | 7.190 | 7.060 | 7.190 | 32,800 | 232,278 | 7.0816 | 5.225 | 5.160 | 5.225 | 5.131 | 5.225 | 45,134 | 5.1464 | 1.70% |
| 2021-06-02 | 0 | 7.070 | 7.070 | 7.140 | 7.010 | 7.200 | 49,000 | 348,336 | 7.1089 | 5.138 | 5.138 | 5.189 | 5.094 | 5.232 | 67,426 | 5.1662 | -0.14% |
| 2021-06-01 | 0 | 7.080 | 7.080 | 7.140 | 6.860 | 7.170 | 189,000 | 1,333,860 | 7.0575 | 5.145 | 5.145 | 5.189 | 4.985 | 5.211 | 260,074 | 5.1288 | 1.14% |
| 2021-05-31 | 0 | 7.000 | 6.920 | 7.000 | 6.840 | 7.000 | 54,200 | 375,924 | 6.9359 | 5.087 | 5.029 | 5.087 | 4.971 | 5.087 | 74,582 | 5.0404 | 1.45% |
| 2021-05-28 | 0 | 6.900 | 6.900 | 6.930 | 6.850 | 7.000 | 170,800 | 1,181,496 | 6.9174 | 5.014 | 5.014 | 5.036 | 4.978 | 5.087 | 235,029 | 5.0270 | 1.02% |
| 2021-05-27 | 0 | 6.830 | 6.820 | 6.830 | 6.600 | 7.000 | 183,200 | 1,249,664 | 6.8213 | 4.963 | 4.956 | 4.963 | 4.796 | 5.087 | 252,092 | 4.9572 | -2.71% |
| 2021-05-26 | 0 | 7.020 | 7.010 | 7.090 | 6.950 | 7.090 | 32,800 | 231,172 | 7.0479 | 5.102 | 5.094 | 5.152 | 5.051 | 5.152 | 45,134 | 5.1219 | 0.57% |
| 2021-05-25 | 0 | 6.980 | 6.980 | 6.990 | 6.910 | 7.150 | 40,200 | 279,696 | 6.9576 | 5.072 | 5.072 | 5.080 | 5.022 | 5.196 | 55,317 | 5.0562 | 0.29% |
| 2021-05-24 | 0 | 6.960 | 6.960 | 7.000 | 6.910 | 7.120 | 135,086 | 949,150 | 7.0263 | 5.058 | 5.058 | 5.087 | 5.022 | 5.174 | 185,885 | 5.1061 | -2.25% |
| 2021-05-21 | 0 | 7.120 | 7.120 | 7.150 | 7.120 | 7.200 | 32,200 | 230,534 | 7.1594 | 5.174 | 5.174 | 5.196 | 5.174 | 5.232 | 44,309 | 5.2029 | 0.00% |
| 2021-05-20 | 0 | 7.120 | 7.120 | 7.200 | 7.090 | 7.200 | 42,370 | 303,510 | 7.1633 | 5.174 | 5.174 | 5.232 | 5.152 | 5.232 | 58,303 | 5.2057 | 0.71% |
| 2021-05-18 | 0 | 7.070 | 7.040 | 7.080 | 6.970 | 7.100 | 109,000 | 764,340 | 7.0123 | 5.138 | 5.116 | 5.145 | 5.065 | 5.160 | 149,989 | 5.0960 | 1.73% |
| 2021-05-17 | 0 | 6.950 | 6.950 | 6.970 | 6.870 | 6.970 | 42,200 | 292,228 | 6.9248 | 5.051 | 5.051 | 5.065 | 4.993 | 5.065 | 58,069 | 5.0324 | 0.29% |
| 2021-05-14 | 0 | 6.930 | 6.930 | 6.960 | 6.850 | 7.000 | 41,200 | 285,098 | 6.9199 | 5.036 | 5.036 | 5.058 | 4.978 | 5.087 | 56,693 | 5.0288 | -1.00% |
| 2021-05-13 | 0 | 7.000 | 7.000 | 7.120 | 7.000 | 7.120 | 22,400 | 157,136 | 7.0150 | 5.087 | 5.087 | 5.174 | 5.087 | 5.174 | 30,824 | 5.0979 | -1.13% |
| 2021-05-12 | 0 | 7.080 | 7.030 | 7.080 | 7.030 | 7.090 | 14,600 | 103,072 | 7.0597 | 5.145 | 5.109 | 5.145 | 5.109 | 5.152 | 20,090 | 5.1304 | 1.14% |
| 2021-05-11 | 0 | 7.000 | 6.980 | 7.000 | 6.990 | 7.100 | 186,400 | 1,305,246 | 7.0024 | 5.087 | 5.072 | 5.087 | 5.080 | 5.160 | 256,496 | 5.0888 | -1.13% |
| 2021-05-10 | 0 | 7.080 | 7.070 | 7.140 | 7.050 | 7.150 | 130,400 | 924,288 | 7.0881 | 5.145 | 5.138 | 5.189 | 5.123 | 5.196 | 179,437 | 5.1510 | -0.70% |
| 2021-05-07 | 0 | 7.130 | 7.130 | 7.200 | 7.120 | 7.210 | 37,536 | 268,728 | 7.1592 | 5.181 | 5.181 | 5.232 | 5.174 | 5.240 | 51,651 | 5.2027 | -0.14% |
| 2021-05-06 | 0 | 7.140 | 7.140 | 7.190 | 6.960 | 7.200 | 138,255 | 977,304 | 7.0689 | 5.189 | 5.189 | 5.225 | 5.058 | 5.232 | 190,246 | 5.1371 | 2.73% |
| 2021-05-05 | 0 | 6.950 | 6.920 | 6.930 | 6.920 | 7.070 | 28,800 | 201,828 | 7.0079 | 5.051 | 5.029 | 5.036 | 5.029 | 5.138 | 39,630 | 5.0928 | -1.14% |
| 2021-05-04 | 0 | 7.030 | 7.030 | 7.060 | 6.970 | 7.040 | 42,400 | 296,958 | 7.0037 | 5.109 | 5.109 | 5.131 | 5.065 | 5.116 | 58,345 | 5.0897 | 0.43% |
| 2021-05-03 | 0 | 7.000 | 6.980 | 7.000 | 6.950 | 7.000 | 8,200 | 57,258 | 6.9827 | 5.087 | 5.072 | 5.087 | 5.051 | 5.087 | 11,284 | 5.0744 | 1.45% |
| 2021-04-30 | 0 | 6.900 | 6.900 | 6.940 | 6.900 | 7.000 | 133,000 | 920,678 | 6.9224 | 5.014 | 5.014 | 5.043 | 5.014 | 5.087 | 183,015 | 5.0306 | -1.71% |
| 2021-04-29 | 0 | 7.020 | 7.020 | 7.050 | 7.010 | 7.050 | 54,600 | 384,176 | 7.0362 | 5.102 | 5.102 | 5.123 | 5.094 | 5.123 | 75,132 | 5.1133 | 1.74% |
| 2021-04-28 | 0 | 6.900 | 6.900 | 6.930 | 6.900 | 7.050 | 180,200 | 1,255,940 | 6.9697 | 5.014 | 5.014 | 5.036 | 5.014 | 5.123 | 247,964 | 5.0650 | -2.13% |
| 2021-04-27 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.200 | 24,600 | 174,686 | 7.1011 | 5.123 | 5.123 | 5.160 | 5.123 | 5.232 | 33,851 | 5.1605 | -0.28% |
| 2021-04-26 | 0 | 7.070 | 7.070 | 7.100 | 7.050 | 7.230 | 83,486 | 590,908 | 7.0779 | 5.138 | 5.138 | 5.160 | 5.123 | 5.254 | 114,881 | 5.1437 | -1.12% |
| 2021-04-23 | 0 | 7.150 | 7.150 | 7.190 | 7.100 | 7.300 | 73,800 | 529,038 | 7.1685 | 5.196 | 5.196 | 5.225 | 5.160 | 5.305 | 101,553 | 5.2095 | -0.56% |
| 2021-04-22 | 0 | 7.190 | 7.190 | 7.200 | 7.060 | 7.310 | 296,200 | 2,126,158 | 7.1781 | 5.225 | 5.225 | 5.232 | 5.131 | 5.312 | 407,586 | 5.2165 | -2.04% |
| 2021-04-21 | 0 | 7.340 | 7.330 | 7.340 | 7.300 | 7.380 | 62,600 | 459,604 | 7.3419 | 5.334 | 5.327 | 5.334 | 5.305 | 5.363 | 86,141 | 5.3355 | -0.54% |
| 2021-04-20 | 0 | 7.380 | 7.380 | 7.440 | 7.380 | 7.410 | 38,416 | 283,609 | 7.3826 | 5.363 | 5.363 | 5.407 | 5.363 | 5.385 | 52,862 | 5.3650 | -0.27% |
| 2021-04-19 | 0 | 7.400 | 7.380 | 7.400 | 7.330 | 7.470 | 190,283 | 1,407,165 | 7.3951 | 5.378 | 5.363 | 5.378 | 5.327 | 5.429 | 261,839 | 5.3742 | -1.07% |
| 2021-04-16 | 0 | 7.480 | 7.450 | 7.480 | 7.320 | 7.480 | 122,600 | 909,176 | 7.4158 | 5.436 | 5.414 | 5.436 | 5.320 | 5.436 | 168,704 | 5.3892 | 1.36% |
| 2021-04-15 | 0 | 7.380 | 7.380 | 7.430 | 7.370 | 7.420 | 115,665 | 856,183 | 7.4023 | 5.363 | 5.363 | 5.400 | 5.356 | 5.392 | 159,161 | 5.3794 | -0.27% |
| 2021-04-14 | 0 | 7.400 | 7.400 | 7.420 | 7.320 | 7.500 | 173,380 | 1,284,796 | 7.4103 | 5.378 | 5.378 | 5.392 | 5.320 | 5.450 | 238,580 | 5.3852 | -1.73% |
| 2021-04-13 | 0 | 7.530 | 7.510 | 7.530 | 7.430 | 7.590 | 65,800 | 491,806 | 7.4743 | 5.472 | 5.458 | 5.472 | 5.400 | 5.516 | 90,544 | 5.4317 | 1.48% |
| 2021-04-12 | 0 | 7.420 | 7.400 | 7.420 | 7.400 | 7.500 | 42,065 | 312,381 | 7.4262 | 5.392 | 5.378 | 5.392 | 5.378 | 5.450 | 57,884 | 5.3967 | -1.33% |
| 2021-04-09 | 0 | 7.520 | 7.500 | 7.520 | 7.490 | 7.590 | 48,800 | 366,532 | 7.5109 | 5.465 | 5.450 | 5.465 | 5.443 | 5.516 | 67,151 | 5.4583 | -1.05% |
| 2021-04-08 | 0 | 7.600 | 7.520 | 7.600 | 7.400 | 7.680 | 183,000 | 1,379,055 | 7.5358 | 5.523 | 5.465 | 5.523 | 5.378 | 5.581 | 251,817 | 5.4764 | -0.39% |
| 2021-04-07 | 0 | 7.630 | 7.580 | 7.630 | 7.500 | 7.650 | 151,200 | 1,148,605 | 7.5966 | 5.545 | 5.509 | 5.545 | 5.450 | 5.559 | 208,059 | 5.5206 | -0.26% |
| 2021-04-01 | 0 | 7.650 | 7.640 | 7.650 | 7.380 | 7.700 | 202,400 | 1,532,708 | 7.5727 | 5.559 | 5.552 | 5.559 | 5.363 | 5.596 | 278,513 | 5.5032 | 3.24% |
| 2021-03-31 | 0 | 7.410 | 7.410 | 7.510 | 7.400 | 7.540 | 177,400 | 1,325,752 | 7.4732 | 5.385 | 5.385 | 5.458 | 5.378 | 5.479 | 244,111 | 5.4309 | -1.59% |
| 2021-03-30 | 0 | 7.530 | 7.510 | 7.530 | 7.420 | 7.540 | 161,400 | 1,207,888 | 7.4838 | 5.472 | 5.458 | 5.472 | 5.392 | 5.479 | 222,095 | 5.4386 | -0.66% |
| 2021-03-29 | 0 | 7.580 | 7.550 | 7.600 | 7.550 | 7.660 | 158,400 | 1,200,688 | 7.5801 | 5.509 | 5.487 | 5.523 | 5.487 | 5.567 | 217,966 | 5.5086 | -1.43% |
| 2021-03-26 | 0 | 7.690 | 7.630 | 7.690 | 7.640 | 7.710 | 171,800 | 1,320,294 | 7.6851 | 5.588 | 5.545 | 5.588 | 5.552 | 5.603 | 236,405 | 5.5849 | 0.00% |
| 2021-03-25 | 0 | 7.690 | 7.660 | 7.690 | 7.570 | 7.700 | 313,400 | 2,399,798 | 7.6573 | 5.588 | 5.567 | 5.588 | 5.501 | 5.596 | 431,254 | 5.5647 | 1.18% |
| 2021-03-24 | 0 | 7.600 | 7.560 | 7.600 | 7.540 | 7.750 | 219,400 | 1,665,378 | 7.5906 | 5.523 | 5.494 | 5.523 | 5.479 | 5.632 | 301,905 | 5.5162 | -1.30% |
| 2021-03-23 | 0 | 7.700 | 7.680 | 7.700 | 7.650 | 7.800 | 418,600 | 3,240,500 | 7.7413 | 5.596 | 5.581 | 5.596 | 5.559 | 5.668 | 576,015 | 5.6257 | -1.28% |
| 2021-03-22 | 0 | 7.800 | 7.800 | 7.830 | 7.800 | 7.860 | 354,230 | 2,766,880 | 7.8110 | 5.668 | 5.668 | 5.690 | 5.668 | 5.712 | 487,438 | 5.6764 | 0.00% |
| 2021-03-19 | 0 | 7.800 | 7.800 | 7.820 | 7.750 | 7.830 | 660,369 | 5,145,936 | 7.7925 | 5.668 | 5.668 | 5.683 | 5.632 | 5.690 | 908,701 | 5.6630 | 0.00% |
| 2021-03-18 | 0 | 7.800 | 7.800 | 7.840 | 7.800 | 7.870 | 403,576 | 3,154,050 | 7.8153 | 5.668 | 5.668 | 5.697 | 5.668 | 5.719 | 555,341 | 5.6795 | 0.00% |
| 2021-03-17 | 0 | 7.800 | 7.800 | 7.810 | 7.790 | 7.810 | 499,600 | 3,898,592 | 7.8034 | 5.668 | 5.668 | 5.676 | 5.661 | 5.676 | 687,475 | 5.6709 | -0.13% |
| 2021-03-16 | 0 | 7.810 | 7.800 | 7.810 | 7.750 | 7.840 | 530,301 | 4,136,417 | 7.8001 | 5.676 | 5.668 | 5.676 | 5.632 | 5.697 | 729,721 | 5.6685 | 0.13% |
| 2021-03-15 | 0 | 7.800 | 7.800 | 7.850 | 7.800 | 7.880 | 327,189 | 2,556,796 | 7.8144 | 5.668 | 5.668 | 5.705 | 5.668 | 5.727 | 450,229 | 5.6789 | 0.00% |
| 2021-03-12 | 0 | 7.800 | 7.800 | 7.810 | 7.790 | 7.900 | 251,200 | 1,963,603 | 7.8169 | 5.668 | 5.668 | 5.676 | 5.661 | 5.741 | 345,664 | 5.6807 | 0.00% |
| 2021-03-11 | 0 | 7.800 | 7.800 | 7.810 | 7.770 | 7.840 | 603,400 | 4,704,036 | 7.7959 | 5.668 | 5.668 | 5.676 | 5.647 | 5.697 | 830,309 | 5.6654 | -1.02% |
| 2021-03-10 | 0 | 7.880 | 7.850 | 7.880 | 7.810 | 7.890 | 96,655 | 757,723 | 7.8395 | 5.727 | 5.705 | 5.727 | 5.676 | 5.734 | 133,002 | 5.6971 | 0.90% |
| 2021-03-09 | 0 | 7.810 | 7.810 | 7.820 | 7.800 | 7.900 | 110,600 | 868,562 | 7.8532 | 5.676 | 5.676 | 5.683 | 5.668 | 5.741 | 152,191 | 5.7070 | -0.13% |
| 2021-03-08 | 0 | 7.820 | 7.810 | 7.820 | 7.800 | 7.970 | 210,000 | 1,641,829 | 7.8182 | 5.683 | 5.676 | 5.683 | 5.668 | 5.792 | 288,971 | 5.6816 | -1.14% |
| 2021-03-05 | 0 | 7.910 | 7.910 | 7.940 | 7.900 | 7.990 | 416,987 | 3,298,586 | 7.9105 | 5.748 | 5.748 | 5.770 | 5.741 | 5.806 | 573,795 | 5.7487 | -1.74% |
| 2021-03-04 | 0 | 8.050 | 8.000 | 8.050 | 7.990 | 8.050 | 428,600 | 3,428,818 | 8.0000 | 5.850 | 5.814 | 5.850 | 5.806 | 5.850 | 589,775 | 5.8138 | 0.63% |
| 2021-03-03 | 0 | 8.000 | 8.000 | 8.020 | 8.000 | 8.030 | 349,200 | 2,795,516 | 8.0055 | 5.814 | 5.814 | 5.828 | 5.814 | 5.836 | 480,517 | 5.8177 | 0.00% |
| 2021-03-02 | 0 | 8.000 | 8.000 | 8.010 | 7.980 | 8.060 | 467,800 | 3,744,638 | 8.0048 | 5.814 | 5.814 | 5.821 | 5.799 | 5.857 | 643,716 | 5.8172 | 0.00% |
| 2021-03-01 | 0 | 8.000 | 8.000 | 8.010 | 7.970 | 8.080 | 474,000 | 3,796,503 | 8.0095 | 5.814 | 5.814 | 5.821 | 5.792 | 5.872 | 652,248 | 5.8206 | 0.00% |
| 2021-02-26 | 0 | 8.000 | 8.000 | 8.010 | 7.980 | 8.110 | 677,600 | 5,424,536 | 8.0055 | 5.814 | 5.814 | 5.821 | 5.799 | 5.894 | 932,412 | 5.8177 | -1.48% |
| 2021-02-25 | 0 | 8.120 | 8.090 | 8.120 | 8.090 | 8.250 | 404,800 | 3,287,090 | 8.1203 | 5.901 | 5.879 | 5.901 | 5.879 | 5.995 | 557,025 | 5.9012 | 0.00% |
| 2021-02-24 | 0 | 8.120 | 8.120 | 8.200 | 8.120 | 8.470 | 578,600 | 4,748,186 | 8.2063 | 5.901 | 5.901 | 5.959 | 5.901 | 6.155 | 796,183 | 5.9637 | -4.25% |
| 2021-02-23 | 0 | 8.480 | 8.480 | 8.500 | 8.170 | 8.530 | 503,078 | 4,219,930 | 8.3882 | 6.163 | 6.163 | 6.177 | 5.937 | 6.199 | 692,261 | 6.0959 | 3.79% |
| 2021-02-22 | 0 | 8.170 | 8.160 | 8.170 | 7.940 | 8.320 | 783,400 | 6,375,324 | 8.1380 | 5.937 | 5.930 | 5.937 | 5.770 | 6.046 | 1,077,998 | 5.9140 | 2.90% |
| 2021-02-19 | 0 | 7.940 | 7.930 | 7.940 | 7.890 | 7.980 | 293,500 | 2,323,107 | 7.9152 | 5.770 | 5.763 | 5.770 | 5.734 | 5.799 | 403,871 | 5.7521 | 0.00% |
| 2021-02-18 | 0 | 7.940 | 7.890 | 7.940 | 7.850 | 7.990 | 485,000 | 3,830,702 | 7.8984 | 5.770 | 5.734 | 5.770 | 5.705 | 5.806 | 667,384 | 5.7399 | 0.63% |
| 2021-02-17 | 0 | 7.890 | 7.870 | 7.890 | 7.850 | 8.000 | 487,172 | 3,844,486 | 7.8914 | 5.734 | 5.719 | 5.734 | 5.705 | 5.814 | 670,373 | 5.7348 | 0.13% |
| 2021-02-16 | 0 | 7.880 | 7.870 | 7.880 | 7.850 | 7.900 | 402,600 | 3,170,860 | 7.8760 | 5.727 | 5.719 | 5.727 | 5.705 | 5.741 | 553,998 | 5.7236 | -0.25% |
| 2021-02-11 | 0 | 7.900 | 7.890 | 7.900 | 7.840 | 7.900 | 66,600 | 523,450 | 7.8596 | 5.741 | 5.734 | 5.741 | 5.697 | 5.741 | 91,645 | 5.7117 | 0.51% |
| 2021-02-10 | 0 | 7.860 | 7.850 | 7.860 | 7.830 | 7.900 | 246,400 | 1,931,634 | 7.8394 | 5.712 | 5.705 | 5.712 | 5.690 | 5.741 | 339,059 | 5.6970 | -0.76% |
| 2021-02-09 | 0 | 7.920 | 7.920 | 7.930 | 7.810 | 8.060 | 311,200 | 2,456,872 | 7.8948 | 5.756 | 5.756 | 5.763 | 5.676 | 5.857 | 428,227 | 5.7373 | 1.02% |
| 2021-02-08 | 0 | 7.840 | 7.810 | 7.870 | 7.810 | 7.890 | 253,400 | 1,982,914 | 7.8252 | 5.697 | 5.676 | 5.719 | 5.676 | 5.734 | 348,691 | 5.6867 | -0.13% |
| 2021-02-05 | 0 | 7.850 | 7.810 | 7.850 | 7.800 | 7.900 | 291,388 | 2,282,597 | 7.8335 | 5.705 | 5.676 | 5.705 | 5.668 | 5.741 | 400,965 | 5.6928 | -0.38% |
| 2021-02-04 | 0 | 7.880 | 7.810 | 7.880 | 7.780 | 7.880 | 297,600 | 2,328,092 | 7.8229 | 5.727 | 5.676 | 5.727 | 5.654 | 5.727 | 409,513 | 5.6850 | 0.77% |
| 2021-02-03 | 0 | 7.820 | 7.780 | 7.820 | 7.770 | 7.850 | 243,000 | 1,895,498 | 7.8004 | 5.683 | 5.654 | 5.683 | 5.647 | 5.705 | 334,380 | 5.6687 | 0.13% |
| 2021-02-02 | 0 | 7.810 | 7.810 | 7.890 | 7.760 | 7.900 | 299,600 | 2,347,916 | 7.8368 | 5.676 | 5.676 | 5.734 | 5.639 | 5.741 | 412,265 | 5.6952 | 0.26% |
| 2021-02-01 | 0 | 7.790 | 7.780 | 7.790 | 7.760 | 7.800 | 299,600 | 2,329,458 | 7.7752 | 5.661 | 5.654 | 5.661 | 5.639 | 5.668 | 412,265 | 5.6504 | 0.39% |
| 2021-01-29 | 0 | 7.760 | 7.760 | 7.780 | 7.730 | 7.770 | 366,200 | 2,840,016 | 7.7554 | 5.639 | 5.639 | 5.654 | 5.618 | 5.647 | 503,910 | 5.6360 | 0.00% |
| 2021-01-28 | 0 | 7.760 | 7.760 | 7.780 | 7.700 | 7.810 | 282,000 | 2,184,632 | 7.7469 | 5.639 | 5.639 | 5.654 | 5.596 | 5.676 | 388,046 | 5.6298 | 0.00% |
| 2021-01-27 | 0 | 7.760 | 7.760 | 7.780 | 7.750 | 7.790 | 303,000 | 2,350,852 | 7.7586 | 5.639 | 5.639 | 5.654 | 5.632 | 5.661 | 416,943 | 5.6383 | 0.00% |
| 2021-01-26 | 0 | 7.760 | 7.760 | 7.780 | 7.740 | 7.860 | 296,600 | 2,302,234 | 7.7621 | 5.639 | 5.639 | 5.654 | 5.625 | 5.712 | 408,137 | 5.6408 | 0.13% |
| 2021-01-25 | 0 | 7.750 | 7.750 | 7.770 | 7.570 | 7.790 | 701,000 | 5,406,262 | 7.7122 | 5.632 | 5.632 | 5.647 | 5.501 | 5.661 | 964,611 | 5.6046 | 0.00% |
| 2021-01-22 | 0 | 7.750 | 7.740 | 7.750 | 7.750 | 7.790 | 258,945 | 2,007,169 | 7.7513 | 5.632 | 5.625 | 5.632 | 5.632 | 5.661 | 356,321 | 5.6330 | -0.13% |
| 2021-01-21 | 0 | 7.760 | 7.760 | 7.770 | 7.740 | 7.850 | 204,200 | 1,584,776 | 7.7609 | 5.639 | 5.639 | 5.647 | 5.625 | 5.705 | 280,990 | 5.6400 | -1.15% |
| 2021-01-20 | 0 | 7.850 | 7.830 | 7.850 | 7.750 | 7.940 | 252,600 | 1,973,266 | 7.8118 | 5.705 | 5.690 | 5.705 | 5.632 | 5.770 | 347,590 | 5.6770 | 1.29% |
| 2021-01-19 | 0 | 7.750 | 7.750 | 7.760 | 7.700 | 7.800 | 241,600 | 1,869,982 | 7.7400 | 5.632 | 5.632 | 5.639 | 5.596 | 5.668 | 332,454 | 5.6248 | 0.13% |
| 2021-01-18 | 0 | 7.740 | 7.740 | 7.780 | 7.610 | 7.780 | 148,200 | 1,141,434 | 7.7020 | 5.625 | 5.625 | 5.654 | 5.530 | 5.654 | 203,931 | 5.5972 | -0.13% |
| 2021-01-15 | 0 | 7.750 | 7.740 | 7.750 | 7.710 | 7.760 | 58,800 | 455,454 | 7.7458 | 5.632 | 5.625 | 5.632 | 5.603 | 5.639 | 80,912 | 5.6290 | -0.13% |
| 2021-01-14 | 0 | 7.760 | 7.750 | 7.760 | 7.750 | 7.820 | 245,400 | 1,913,020 | 7.7955 | 5.639 | 5.632 | 5.639 | 5.632 | 5.683 | 337,683 | 5.6651 | -0.77% |
| 2021-01-13 | 0 | 7.820 | 7.800 | 7.820 | 7.700 | 7.850 | 166,400 | 1,296,472 | 7.7913 | 5.683 | 5.668 | 5.683 | 5.596 | 5.705 | 228,975 | 5.6621 | 1.30% |
| 2021-01-12 | 0 | 7.720 | 7.700 | 7.720 | 7.700 | 7.880 | 310,600 | 2,395,370 | 7.7121 | 5.610 | 5.596 | 5.610 | 5.596 | 5.727 | 427,401 | 5.6045 | 0.00% |
| 2021-01-11 | 0 | 7.720 | 7.720 | 7.740 | 7.700 | 7.860 | 352,000 | 2,723,396 | 7.7369 | 5.610 | 5.610 | 5.625 | 5.596 | 5.712 | 484,370 | 5.6226 | -2.03% |
| 2021-01-08 | 0 | 7.880 | 7.880 | 7.890 | 7.820 | 7.900 | 81,988 | 644,227 | 7.8576 | 5.727 | 5.727 | 5.734 | 5.683 | 5.741 | 112,820 | 5.7102 | -0.25% |
| 2021-01-07 | 0 | 7.900 | 7.880 | 7.900 | 7.840 | 7.950 | 37,200 | 293,862 | 7.8995 | 5.741 | 5.727 | 5.741 | 5.697 | 5.777 | 51,189 | 5.7407 | 0.13% |
| 2021-01-06 | 0 | 7.890 | 7.860 | 7.910 | 7.830 | 7.980 | 57,800 | 455,244 | 7.8762 | 5.734 | 5.712 | 5.748 | 5.690 | 5.799 | 79,536 | 5.7238 | 0.51% |
| 2021-01-05 | 0 | 7.850 | 7.850 | 7.870 | 7.830 | 7.950 | 68,000 | 534,534 | 7.8608 | 5.705 | 5.705 | 5.719 | 5.690 | 5.777 | 93,571 | 5.7126 | -1.26% |
| 2021-01-04 | 0 | 7.950 | 7.890 | 7.950 | 7.850 | 7.990 | 306,200 | 2,418,396 | 7.8981 | 5.777 | 5.734 | 5.777 | 5.705 | 5.806 | 421,347 | 5.7397 | -0.75% |
| 2020-12-31 | 0 | 8.010 | 8.010 | 8.040 | 8.000 | 8.090 | 26,200 | 209,898 | 8.0114 | 5.821 | 5.821 | 5.843 | 5.814 | 5.879 | 36,053 | 5.8220 | 0.00% |
| 2020-12-30 | 0 | 8.010 | 8.000 | 8.010 | 7.910 | 8.060 | 114,800 | 918,532 | 8.0011 | 5.821 | 5.814 | 5.821 | 5.748 | 5.857 | 157,971 | 5.8146 | 1.39% |
| 2020-12-29 | 0 | 7.900 | 7.890 | 7.900 | 7.850 | 8.020 | 62,058 | 490,913 | 7.9106 | 5.741 | 5.734 | 5.741 | 5.705 | 5.828 | 85,395 | 5.7487 | -1.13% |
| 2020-12-28 | 0 | 7.990 | 7.900 | 7.990 | 7.830 | 8.000 | 51,600 | 408,768 | 7.9219 | 5.806 | 5.741 | 5.806 | 5.690 | 5.814 | 71,004 | 5.7570 | 0.00% |
| 2020-12-24 | 0 | 7.990 | 7.990 | 8.000 | 7.810 | 8.050 | 79,000 | 622,904 | 7.8849 | 5.806 | 5.806 | 5.814 | 5.676 | 5.850 | 108,708 | 5.7301 | 2.30% |
| 2020-12-23 | 0 | 7.810 | 7.810 | 7.860 | 7.780 | 7.930 | 52,400 | 412,138 | 7.8652 | 5.676 | 5.676 | 5.712 | 5.654 | 5.763 | 72,105 | 5.7158 | -1.14% |
| 2020-12-22 | 0 | 7.900 | 7.900 | 7.940 | 7.900 | 7.950 | 72,200 | 570,470 | 7.9012 | 5.741 | 5.741 | 5.770 | 5.741 | 5.777 | 99,351 | 5.7420 | 0.00% |
| 2020-12-21 | 0 | 7.900 | 7.900 | 7.930 | 7.900 | 8.000 | 89,496 | 709,417 | 7.9268 | 5.741 | 5.741 | 5.763 | 5.741 | 5.814 | 123,151 | 5.7605 | -0.50% |
| 2020-12-18 | 0 | 7.940 | 7.940 | 7.970 | 7.900 | 8.020 | 133,600 | 1,067,250 | 7.9884 | 5.770 | 5.770 | 5.792 | 5.741 | 5.828 | 183,840 | 5.8053 | 0.00% |
| 2020-12-17 | 0 | 7.940 | 7.920 | 7.940 | 7.910 | 8.000 | 42,000 | 332,896 | 7.9261 | 5.770 | 5.756 | 5.770 | 5.748 | 5.814 | 57,794 | 5.7600 | -0.75% |
| 2020-12-16 | 0 | 8.000 | 7.980 | 8.000 | 7.970 | 8.090 | 17,000 | 136,208 | 8.0122 | 5.814 | 5.799 | 5.814 | 5.792 | 5.879 | 23,393 | 5.8226 | -1.11% |
| 2020-12-15 | 0 | 8.090 | 8.050 | 8.090 | 8.000 | 8.120 | 258,600 | 2,092,872 | 8.0931 | 5.879 | 5.850 | 5.879 | 5.814 | 5.901 | 355,847 | 5.8814 | 1.38% |
| 2020-12-14 | 0 | 7.980 | 7.940 | 7.980 | 7.900 | 8.110 | 209,400 | 1,659,956 | 7.9272 | 5.799 | 5.770 | 5.799 | 5.741 | 5.894 | 288,145 | 5.7608 | -1.60% |
| 2020-12-11 | 0 | 8.110 | 8.100 | 8.120 | 8.050 | 8.170 | 62,000 | 502,578 | 8.1061 | 5.894 | 5.886 | 5.901 | 5.850 | 5.937 | 85,315 | 5.8908 | 1.42% |
| 2020-12-10 | 0 | 8.220 | 8.210 | 8.220 | 8.190 | 8.220 | 175,600 | 1,442,506 | 8.2147 | 5.811 | 5.804 | 5.811 | 5.790 | 5.811 | 248,379 | 5.8077 | 0.37% |
| 2020-12-09 | 0 | 8.190 | 8.190 | 8.200 | 8.170 | 8.220 | 91,800 | 752,846 | 8.2009 | 5.790 | 5.790 | 5.797 | 5.776 | 5.811 | 129,847 | 5.7979 | -0.12% |
| 2020-12-08 | 0 | 8.200 | 8.200 | 8.210 | 8.200 | 8.300 | 101,600 | 835,496 | 8.2234 | 5.797 | 5.797 | 5.804 | 5.797 | 5.868 | 143,709 | 5.8138 | -1.56% |
| 2020-12-07 | 0 | 8.330 | 8.300 | 8.330 | 8.140 | 8.390 | 68,023 | 559,036 | 8.2183 | 5.889 | 5.868 | 5.889 | 5.755 | 5.932 | 96,216 | 5.8102 | 0.85% |
| 2020-12-04 | 0 | 8.260 | 8.230 | 8.260 | 8.220 | 8.390 | 86,000 | 709,008 | 8.2443 | 5.840 | 5.818 | 5.840 | 5.811 | 5.932 | 121,643 | 5.8286 | -0.12% |
| 2020-12-03 | 0 | 8.270 | 8.250 | 8.270 | 8.210 | 8.300 | 28,600 | 235,632 | 8.2389 | 5.847 | 5.833 | 5.847 | 5.804 | 5.868 | 40,453 | 5.8248 | -0.36% |
| 2020-12-02 | 0 | 8.300 | 8.230 | 8.300 | 8.240 | 8.370 | 56,200 | 467,866 | 8.3250 | 5.868 | 5.818 | 5.868 | 5.826 | 5.917 | 79,493 | 5.8857 | -0.84% |
| 2020-12-01 | 0 | 8.370 | 8.300 | 8.370 | 8.150 | 8.390 | 182,600 | 1,515,570 | 8.2999 | 5.917 | 5.868 | 5.917 | 5.762 | 5.932 | 258,280 | 5.8679 | 2.45% |
| 2020-11-30 | 0 | 8.170 | 8.170 | 8.180 | 8.160 | 8.280 | 153,000 | 1,251,316 | 8.1785 | 5.776 | 5.776 | 5.783 | 5.769 | 5.854 | 216,412 | 5.7821 | -0.12% |
| 2020-11-27 | 0 | 8.180 | 8.170 | 8.190 | 8.170 | 8.230 | 61,400 | 501,798 | 8.1726 | 5.783 | 5.776 | 5.790 | 5.776 | 5.818 | 86,848 | 5.7779 | 0.00% |
| 2020-11-26 | 0 | 8.180 | 8.170 | 8.180 | 8.030 | 8.240 | 135,000 | 1,100,420 | 8.1513 | 5.783 | 5.776 | 5.783 | 5.677 | 5.826 | 190,952 | 5.7628 | 1.24% |
| 2020-11-25 | 0 | 8.080 | 8.080 | 8.090 | 8.020 | 8.140 | 89,600 | 725,986 | 8.1025 | 5.712 | 5.712 | 5.720 | 5.670 | 5.755 | 126,735 | 5.7284 | -0.12% |
| 2020-11-24 | 0 | 8.090 | 8.070 | 8.090 | 8.090 | 8.260 | 67,400 | 546,770 | 8.1123 | 5.720 | 5.705 | 5.720 | 5.720 | 5.840 | 95,334 | 5.7353 | -0.37% |
| 2020-11-23 | 0 | 8.120 | 8.120 | 8.150 | 8.110 | 8.220 | 95,800 | 778,992 | 8.1314 | 5.741 | 5.741 | 5.762 | 5.734 | 5.811 | 135,505 | 5.7488 | -1.46% |
| 2020-11-20 | 0 | 8.240 | 8.170 | 8.260 | 8.180 | 8.320 | 26,958 | 223,062 | 8.2744 | 5.826 | 5.776 | 5.840 | 5.783 | 5.882 | 38,131 | 5.8499 | -0.96% |
| 2020-11-19 | 0 | 8.320 | 8.300 | 8.320 | 8.280 | 8.330 | 106,200 | 882,516 | 8.3099 | 5.882 | 5.868 | 5.882 | 5.854 | 5.889 | 150,215 | 5.8750 | 0.48% |
| 2020-11-18 | 0 | 8.280 | 8.280 | 8.300 | 8.210 | 8.330 | 146,000 | 1,208,754 | 8.2791 | 5.854 | 5.854 | 5.868 | 5.804 | 5.889 | 206,511 | 5.8532 | 1.60% |
| 2020-11-17 | 0 | 8.150 | 8.130 | 8.150 | 8.100 | 8.290 | 37,512 | 307,814 | 8.2057 | 5.762 | 5.748 | 5.762 | 5.727 | 5.861 | 53,059 | 5.8013 | -0.37% |
| 2020-11-16 | 0 | 8.180 | 8.170 | 8.180 | 8.080 | 8.180 | 107,600 | 874,128 | 8.1239 | 5.783 | 5.776 | 5.783 | 5.712 | 5.783 | 152,196 | 5.7434 | 0.74% |
| 2020-11-13 | 0 | 8.120 | 8.100 | 8.120 | 8.050 | 8.170 | 51,600 | 419,284 | 8.1257 | 5.741 | 5.727 | 5.741 | 5.691 | 5.776 | 72,986 | 5.7447 | -1.93% |
| 2020-11-12 | 0 | 8.280 | 8.150 | 8.280 | 8.120 | 8.280 | 8,200 | 67,386 | 8.2178 | 5.854 | 5.762 | 5.854 | 5.741 | 5.854 | 11,599 | 5.8099 | 0.00% |
| 2020-11-11 | 0 | 8.280 | 8.230 | 8.280 | 8.240 | 8.390 | 118,600 | 987,466 | 8.3260 | 5.854 | 5.818 | 5.854 | 5.826 | 5.932 | 167,755 | 5.8864 | 0.00% |
| 2020-11-10 | 0 | 8.280 | 8.280 | 8.300 | 8.250 | 8.390 | 273,800 | 2,272,484 | 8.2998 | 5.854 | 5.854 | 5.868 | 5.833 | 5.932 | 387,278 | 5.8678 | 0.49% |
| 2020-11-09 | 0 | 8.240 | 8.150 | 8.240 | 8.180 | 8.350 | 60,397 | 497,523 | 8.2375 | 5.826 | 5.762 | 5.826 | 5.783 | 5.903 | 85,429 | 5.8238 | 1.35% |
| 2020-11-06 | 0 | 8.130 | 8.130 | 8.170 | 8.100 | 8.230 | 34,463 | 280,778 | 8.1472 | 5.748 | 5.748 | 5.776 | 5.727 | 5.818 | 48,746 | 5.7600 | -1.22% |
| 2020-11-05 | 0 | 8.230 | 8.170 | 8.230 | 8.090 | 8.300 | 77,600 | 634,278 | 8.1737 | 5.818 | 5.776 | 5.818 | 5.720 | 5.868 | 109,762 | 5.7787 | 0.00% |
| 2020-11-04 | 0 | 8.230 | 8.170 | 8.230 | 8.000 | 8.300 | 170,200 | 1,391,474 | 8.1755 | 5.818 | 5.776 | 5.818 | 5.656 | 5.868 | 240,741 | 5.7800 | 2.49% |
| 2020-11-03 | 0 | 8.030 | 8.000 | 8.030 | 8.000 | 8.140 | 35,000 | 280,830 | 8.0237 | 5.677 | 5.656 | 5.677 | 5.656 | 5.755 | 49,506 | 5.6726 | -1.11% |
| 2020-11-02 | 0 | 8.120 | 8.030 | 8.140 | 7.860 | 8.120 | 122,000 | 979,610 | 8.0296 | 5.741 | 5.677 | 5.755 | 5.557 | 5.741 | 172,564 | 5.6768 | 2.27% |
| 2020-10-30 | 0 | 7.940 | 7.900 | 7.940 | 7.940 | 8.050 | 26,000 | 206,980 | 7.9608 | 5.613 | 5.585 | 5.613 | 5.613 | 5.691 | 36,776 | 5.6281 | -0.13% |
| 2020-10-29 | 0 | 7.950 | 7.910 | 7.950 | 7.900 | 7.980 | 50,800 | 402,130 | 7.9159 | 5.621 | 5.592 | 5.621 | 5.585 | 5.642 | 71,854 | 5.5965 | -0.63% |
| 2020-10-28 | 0 | 8.000 | 7.980 | 8.030 | 7.970 | 8.060 | 102,200 | 816,946 | 7.9936 | 5.656 | 5.642 | 5.677 | 5.635 | 5.698 | 144,558 | 5.6514 | -1.23% |
| 2020-10-27 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.160 | 153,800 | 1,243,364 | 8.0843 | 5.727 | 5.691 | 5.727 | 5.656 | 5.769 | 217,544 | 5.7155 | -0.74% |
| 2020-10-23 | 0 | 8.160 | 8.120 | 8.160 | 8.100 | 8.250 | 133,663 | 1,093,932 | 8.1843 | 5.769 | 5.741 | 5.769 | 5.727 | 5.833 | 189,061 | 5.7861 | -0.49% |
| 2020-10-22 | 0 | 8.200 | 8.180 | 8.200 | 8.160 | 8.230 | 35,800 | 292,692 | 8.1758 | 5.797 | 5.783 | 5.797 | 5.769 | 5.818 | 50,638 | 5.7801 | -0.49% |
| 2020-10-21 | 0 | 8.240 | 8.190 | 8.240 | 8.160 | 8.300 | 83,200 | 682,878 | 8.2077 | 5.826 | 5.790 | 5.826 | 5.769 | 5.868 | 117,683 | 5.8027 | 0.61% |
| 2020-10-20 | 0 | 8.190 | 8.160 | 8.220 | 8.170 | 8.230 | 10,000 | 81,978 | 8.1978 | 5.790 | 5.769 | 5.811 | 5.776 | 5.818 | 14,145 | 5.7957 | -0.24% |
| 2020-10-19 | 0 | 8.210 | 8.160 | 8.240 | 8.130 | 8.400 | 211,600 | 1,753,868 | 8.2886 | 5.804 | 5.769 | 5.826 | 5.748 | 5.939 | 299,299 | 5.8599 | 0.37% |
| 2020-10-16 | 0 | 8.180 | 8.150 | 8.180 | 8.140 | 8.230 | 18,200 | 148,654 | 8.1678 | 5.783 | 5.762 | 5.783 | 5.755 | 5.818 | 25,743 | 5.7745 | 0.99% |
| 2020-10-15 | 0 | 8.100 | 8.100 | 8.160 | 8.060 | 8.180 | 40,600 | 329,726 | 8.1213 | 5.727 | 5.727 | 5.769 | 5.698 | 5.783 | 57,427 | 5.7417 | -0.12% |
| 2020-10-14 | 0 | 8.110 | 8.100 | 8.110 | 8.000 | 8.130 | 113,057 | 911,199 | 8.0596 | 5.734 | 5.727 | 5.734 | 5.656 | 5.748 | 159,914 | 5.6980 | -0.73% |
| 2020-10-12 | 0 | 8.170 | 8.120 | 8.180 | 8.120 | 8.270 | 78,800 | 647,152 | 8.2126 | 5.776 | 5.741 | 5.783 | 5.741 | 5.847 | 111,459 | 5.8062 | 0.86% |
| 2020-10-09 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.190 | 127,547 | 1,035,399 | 8.1178 | 5.727 | 5.727 | 5.797 | 5.727 | 5.790 | 180,410 | 5.7391 | -1.22% |
| 2020-10-08 | 0 | 8.200 | 8.170 | 8.200 | 8.100 | 8.200 | 43,200 | 350,896 | 8.1226 | 5.797 | 5.776 | 5.797 | 5.727 | 5.797 | 61,105 | 5.7425 | 0.61% |
| 2020-10-07 | 0 | 8.150 | 8.150 | 8.200 | 8.110 | 8.290 | 77,000 | 629,122 | 8.1704 | 5.762 | 5.762 | 5.797 | 5.734 | 5.861 | 108,913 | 5.7764 | -2.40% |
| 2020-10-06 | 0 | 8.350 | 8.220 | 8.350 | 8.180 | 8.380 | 116,398 | 966,083 | 8.2998 | 5.903 | 5.811 | 5.903 | 5.783 | 5.925 | 164,640 | 5.8678 | -0.36% |
| 2020-10-05 | 0 | 8.380 | 8.360 | 8.380 | 8.100 | 8.450 | 319,000 | 2,650,764 | 8.3096 | 5.925 | 5.910 | 5.925 | 5.727 | 5.974 | 451,212 | 5.8748 | 3.08% |
| 2020-09-30 | 0 | 8.130 | 8.110 | 8.150 | 8.110 | 8.200 | 73,600 | 598,588 | 8.1330 | 5.748 | 5.734 | 5.762 | 5.734 | 5.797 | 104,104 | 5.7499 | -1.09% |
| 2020-09-29 | 0 | 8.220 | 8.200 | 8.220 | 8.140 | 8.320 | 156,400 | 1,291,694 | 8.2589 | 5.811 | 5.797 | 5.811 | 5.755 | 5.882 | 221,221 | 5.8389 | 0.98% |
| 2020-09-28 | 0 | 8.140 | 8.100 | 8.140 | 8.100 | 8.150 | 72,800 | 590,810 | 8.1155 | 5.755 | 5.727 | 5.755 | 5.727 | 5.762 | 102,973 | 5.7376 | 0.62% |
| 2020-09-25 | 0 | 8.090 | 8.090 | 8.110 | 8.070 | 8.160 | 413,200 | 3,343,796 | 8.0924 | 5.720 | 5.720 | 5.734 | 5.705 | 5.769 | 584,454 | 5.7212 | 0.37% |
| 2020-09-24 | 0 | 8.060 | 8.060 | 8.120 | 8.060 | 8.240 | 115,400 | 935,174 | 8.1038 | 5.698 | 5.698 | 5.741 | 5.698 | 5.826 | 163,228 | 5.7292 | -0.74% |
| 2020-09-23 | 0 | 8.120 | 8.060 | 8.120 | 8.030 | 8.200 | 239,200 | 1,940,914 | 8.1142 | 5.741 | 5.698 | 5.741 | 5.677 | 5.797 | 338,338 | 5.7366 | 1.12% |
| 2020-09-22 | 0 | 8.030 | 8.020 | 8.030 | 7.990 | 8.190 | 340,000 | 2,725,420 | 8.0159 | 5.677 | 5.670 | 5.677 | 5.649 | 5.790 | 480,916 | 5.6671 | -0.25% |
| 2020-09-21 | 0 | 8.050 | 8.020 | 8.050 | 8.020 | 8.340 | 84,981 | 691,808 | 8.1407 | 5.691 | 5.670 | 5.691 | 5.670 | 5.896 | 120,202 | 5.7554 | 0.12% |
| 2020-09-18 | 0 | 8.040 | 8.040 | 8.110 | 7.980 | 8.180 | 241,600 | 1,939,294 | 8.0269 | 5.684 | 5.684 | 5.734 | 5.642 | 5.783 | 341,733 | 5.6749 | 0.00% |
| 2020-09-17 | 0 | 8.040 | 7.950 | 8.040 | 7.930 | 8.230 | 141,600 | 1,140,692 | 8.0557 | 5.684 | 5.621 | 5.684 | 5.606 | 5.818 | 200,287 | 5.6953 | -2.55% |
| 2020-09-16 | 0 | 8.250 | 8.160 | 8.250 | 8.160 | 8.420 | 202,590 | 1,674,735 | 8.2666 | 5.833 | 5.769 | 5.833 | 5.769 | 5.953 | 286,555 | 5.8444 | 0.00% |
| 2020-09-15 | 0 | 8.250 | 8.240 | 8.250 | 7.960 | 8.300 | 258,400 | 2,119,950 | 8.2041 | 5.833 | 5.826 | 5.833 | 5.628 | 5.868 | 365,496 | 5.8002 | 4.04% |
| 2020-09-14 | 0 | 7.930 | 7.930 | 7.950 | 7.900 | 7.960 | 90,740 | 720,037 | 7.9352 | 5.606 | 5.606 | 5.621 | 5.585 | 5.628 | 128,348 | 5.6100 | 0.25% |
| 2020-09-11 | 0 | 7.910 | 7.910 | 7.920 | 7.880 | 7.950 | 279,200 | 2,209,032 | 7.9120 | 5.592 | 5.592 | 5.599 | 5.571 | 5.621 | 394,917 | 5.5937 | -0.13% |
| 2020-09-10 | 0 | 7.920 | 7.880 | 7.920 | 7.870 | 7.930 | 59,000 | 465,522 | 7.8902 | 5.599 | 5.571 | 5.599 | 5.564 | 5.606 | 83,453 | 5.5783 | 0.64% |
| 2020-09-09 | 0 | 7.870 | 7.840 | 7.870 | 7.770 | 7.870 | 216,330 | 1,694,585 | 7.8333 | 5.564 | 5.543 | 5.564 | 5.493 | 5.564 | 305,990 | 5.5380 | 0.51% |
| 2020-09-08 | 0 | 7.830 | 7.800 | 7.830 | 7.670 | 7.900 | 483,400 | 3,769,086 | 7.7970 | 5.536 | 5.514 | 5.536 | 5.423 | 5.585 | 683,749 | 5.5124 | 0.13% |
| 2020-09-07 | 0 | 7.820 | 7.820 | 7.860 | 7.660 | 7.890 | 521,502 | 4,070,449 | 7.8052 | 5.529 | 5.529 | 5.557 | 5.416 | 5.578 | 737,642 | 5.5182 | 1.03% |
| 2020-09-04 | 0 | 7.740 | 7.710 | 7.740 | 7.560 | 7.740 | 161,200 | 1,235,474 | 7.6642 | 5.472 | 5.451 | 5.472 | 5.345 | 5.472 | 228,011 | 5.4185 | -2.03% |
| 2020-09-03 | 0 | 7.900 | 7.850 | 7.900 | 7.820 | 7.980 | 544,400 | 4,299,134 | 7.8970 | 5.585 | 5.550 | 5.585 | 5.529 | 5.642 | 770,031 | 5.5831 | -0.50% |
| 2020-09-02 | 0 | 7.940 | 7.880 | 7.960 | 7.810 | 7.990 | 744,000 | 5,872,482 | 7.8931 | 5.613 | 5.571 | 5.628 | 5.522 | 5.649 | 1,052,356 | 5.5803 | -0.63% |
| 2020-09-01 | 0 | 7.990 | 7.910 | 8.000 | 7.600 | 8.000 | 643,200 | 5,043,568 | 7.8414 | 5.649 | 5.592 | 5.656 | 5.373 | 5.656 | 909,779 | 5.5437 | 4.44% |
| 2020-08-31 | 0 | 7.650 | 7.620 | 7.650 | 7.510 | 8.300 | 1,187,400 | 9,193,598 | 7.7426 | 5.408 | 5.387 | 5.408 | 5.309 | 5.868 | 1,679,527 | 5.4739 | -6.59% |
| 2020-08-28 | 0 | 8.190 | 8.100 | 8.190 | 8.050 | 8.510 | 1,420,200 | 11,707,872 | 8.2438 | 5.790 | 5.727 | 5.790 | 5.691 | 6.016 | 2,008,813 | 5.8283 | -2.62% |
| 2020-08-27 | 0 | 8.410 | 8.400 | 8.410 | 8.410 | 8.670 | 1,033,800 | 8,835,354 | 8.5465 | 5.946 | 5.939 | 5.946 | 5.946 | 6.130 | 1,462,266 | 6.0422 | 0.12% |
| 2020-08-26 | 0 | 8.400 | 8.390 | 8.420 | 7.550 | 9.100 | 3,717,767 | 30,570,285 | 8.2228 | 5.939 | 5.932 | 5.953 | 5.338 | 6.434 | 5,258,624 | 5.8134 | -6.56% |
| 2020-08-25 | 0 | 8.990 | 8.990 | 9.000 | 8.800 | 9.000 | 767,200 | 6,826,066 | 8.8974 | 6.356 | 6.356 | 6.363 | 6.221 | 6.363 | 1,085,172 | 6.2903 | 2.63% |
| 2020-08-24 | 0 | 8.760 | 8.750 | 8.760 | 8.520 | 8.770 | 858,800 | 7,446,474 | 8.6708 | 6.193 | 6.186 | 6.193 | 6.024 | 6.200 | 1,214,736 | 6.1301 | 3.06% |
| 2020-08-21 | 0 | 8.500 | 8.490 | 8.500 | 8.360 | 8.570 | 852,973 | 7,242,608 | 8.4910 | 6.009 | 6.002 | 6.009 | 5.910 | 6.059 | 1,206,494 | 6.0030 | 1.43% |
| 2020-08-20 | 0 | 8.380 | 8.360 | 8.380 | 8.300 | 8.390 | 520,800 | 4,349,742 | 8.3520 | 5.925 | 5.910 | 5.925 | 5.868 | 5.932 | 736,650 | 5.9048 | 0.96% |
| 2020-08-19 | 0 | 8.300 | 8.260 | 8.300 | 8.100 | 8.300 | 395,801 | 3,246,366 | 8.2020 | 5.868 | 5.840 | 5.868 | 5.727 | 5.868 | 559,844 | 5.7987 | 2.47% |
| 2020-08-18 | 0 | 8.100 | 8.040 | 8.100 | 8.000 | 8.100 | 615,000 | 4,950,602 | 8.0498 | 5.727 | 5.684 | 5.727 | 5.656 | 5.727 | 869,891 | 5.6911 | 1.63% |
| 2020-08-17 | 0 | 7.970 | 7.920 | 7.970 | 7.720 | 7.970 | 629,600 | 4,972,296 | 7.8975 | 5.635 | 5.599 | 5.635 | 5.458 | 5.635 | 890,543 | 5.5834 | 2.84% |
| 2020-08-14 | 0 | 7.750 | 7.740 | 7.750 | 7.680 | 7.800 | 397,000 | 3,078,944 | 7.7555 | 5.479 | 5.472 | 5.479 | 5.430 | 5.514 | 561,540 | 5.4830 | 0.78% |
| 2020-08-13 | 0 | 7.690 | 7.610 | 7.690 | 7.550 | 7.750 | 625,600 | 4,780,456 | 7.6414 | 5.437 | 5.380 | 5.437 | 5.338 | 5.479 | 884,885 | 5.4023 | 1.99% |
| 2020-08-12 | 0 | 7.540 | 7.500 | 7.540 | 7.310 | 7.540 | 714,600 | 5,321,884 | 7.4474 | 5.331 | 5.302 | 5.331 | 5.168 | 5.331 | 1,010,771 | 5.2652 | 3.57% |
| 2020-08-11 | 0 | 7.280 | 7.270 | 7.280 | 7.150 | 7.300 | 593,800 | 4,315,958 | 7.2684 | 5.147 | 5.140 | 5.147 | 5.055 | 5.161 | 839,905 | 5.1386 | 1.82% |
| 2020-08-10 | 0 | 7.150 | 7.110 | 7.150 | 7.000 | 7.200 | 829,800 | 5,919,630 | 7.1338 | 5.055 | 5.027 | 5.055 | 4.949 | 5.090 | 1,173,717 | 5.0435 | 0.00% |
| 2020-08-07 | 0 | 7.150 | 7.130 | 7.150 | 7.020 | 7.150 | 566,228 | 4,014,316 | 7.0896 | 5.055 | 5.041 | 5.055 | 4.963 | 5.055 | 800,906 | 5.0122 | 1.71% |
| 2020-08-06 | 0 | 7.030 | 7.030 | 7.040 | 6.760 | 7.080 | 763,200 | 5,323,346 | 6.9750 | 4.970 | 4.970 | 4.977 | 4.779 | 5.005 | 1,079,514 | 4.9312 | 3.53% |
| 2020-08-05 | 0 | 6.790 | 6.730 | 6.790 | 6.570 | 6.800 | 434,000 | 2,880,912 | 6.6380 | 4.800 | 4.758 | 4.800 | 4.645 | 4.807 | 613,875 | 4.6930 | 4.14% |
| 2020-08-04 | 0 | 6.520 | 6.520 | 6.620 | 6.420 | 6.650 | 842,400 | 5,487,624 | 6.5143 | 4.610 | 4.610 | 4.680 | 4.539 | 4.701 | 1,191,539 | 4.6055 | -0.91% |
| 2020-08-03 | 0 | 6.580 | 6.590 | 6.650 | 6.300 | 6.650 | 616,200 | 3,981,088 | 6.4607 | 4.652 | 4.659 | 4.701 | 4.454 | 4.701 | 871,589 | 4.5676 | 0.92% |
| 2020-07-31 | 0 | 6.520 | 6.460 | 6.520 | 6.200 | 6.590 | 1,027,266 | 6,585,094 | 6.4103 | 4.610 | 4.567 | 4.610 | 4.383 | 4.659 | 1,453,024 | 4.5320 | 3.99% |
| 2020-07-30 | 0 | 6.270 | 6.270 | 6.280 | 5.650 | 6.400 | 1,252,281 | 7,725,861 | 6.1694 | 4.433 | 4.433 | 4.440 | 3.994 | 4.525 | 1,771,298 | 4.3617 | 11.76% |
| 2020-07-29 | 0 | 5.610 | 5.610 | 5.630 | 5.490 | 5.650 | 485,600 | 2,695,954 | 5.5518 | 3.966 | 3.966 | 3.980 | 3.881 | 3.994 | 686,861 | 3.9250 | 0.18% |
| 2020-07-28 | 0 | 5.600 | 5.610 | 5.630 | 5.600 | 5.680 | 235,000 | 1,320,914 | 5.6209 | 3.959 | 3.966 | 3.980 | 3.959 | 4.016 | 332,398 | 3.9739 | -0.71% |
| 2020-07-27 | 0 | 5.640 | 5.640 | 5.680 | 5.600 | 5.870 | 538,600 | 3,062,268 | 5.6856 | 3.987 | 3.987 | 4.016 | 3.959 | 4.150 | 761,827 | 4.0196 | -2.93% |
| 2020-07-24 | 0 | 5.810 | 5.820 | 5.870 | 5.800 | 5.890 | 265,400 | 1,546,864 | 5.8284 | 4.108 | 4.115 | 4.150 | 4.101 | 4.164 | 375,397 | 4.1206 | -1.53% |
| 2020-07-23 | 0 | 5.900 | 5.890 | 5.900 | 5.860 | 5.970 | 210,600 | 1,241,998 | 5.8974 | 4.171 | 4.164 | 4.171 | 4.143 | 4.221 | 297,885 | 4.1694 | 0.51% |
| 2020-07-22 | 0 | 5.870 | 5.870 | 5.900 | 5.850 | 5.940 | 290,053 | 1,706,313 | 5.8828 | 4.150 | 4.150 | 4.171 | 4.136 | 4.199 | 410,268 | 4.1590 | -0.34% |
| 2020-07-21 | 0 | 5.890 | 5.890 | 5.910 | 5.800 | 6.000 | 474,800 | 2,801,692 | 5.9008 | 4.164 | 4.164 | 4.178 | 4.101 | 4.242 | 671,584 | 4.1718 | -1.67% |
| 2020-07-20 | 0 | 5.990 | 5.990 | 6.000 | 5.970 | 6.300 | 795,200 | 4,810,708 | 6.0497 | 4.235 | 4.235 | 4.242 | 4.221 | 4.454 | 1,124,777 | 4.2770 | -5.52% |
| 2020-07-17 | 0 | 6.340 | 6.310 | 6.340 | 6.280 | 6.360 | 385,301 | 2,430,699 | 6.3086 | 4.482 | 4.461 | 4.482 | 4.440 | 4.496 | 544,992 | 4.4601 | 0.63% |
| 2020-07-16 | 0 | 6.300 | 6.280 | 6.300 | 6.290 | 6.550 | 556,400 | 3,563,646 | 6.4048 | 4.454 | 4.440 | 4.454 | 4.447 | 4.631 | 787,004 | 4.5281 | -4.26% |
| 2020-07-15 | 0 | 6.580 | 6.580 | 6.590 | 6.490 | 6.590 | 210,200 | 1,371,675 | 6.5256 | 4.652 | 4.652 | 4.659 | 4.588 | 4.659 | 297,319 | 4.6135 | 0.00% |
| 2020-07-14 | 0 | 6.580 | 6.570 | 6.580 | 6.490 | 6.610 | 377,000 | 2,464,680 | 6.5376 | 4.652 | 4.645 | 4.652 | 4.588 | 4.673 | 533,251 | 4.6220 | -1.79% |
| 2020-07-13 | 0 | 6.700 | 6.700 | 6.740 | 6.680 | 6.810 | 407,800 | 2,734,742 | 6.7061 | 4.737 | 4.737 | 4.765 | 4.723 | 4.815 | 576,816 | 4.7411 | -1.62% |
| 2020-07-10 | 0 | 6.810 | 6.810 | 6.830 | 6.800 | 6.900 | 265,800 | 1,814,688 | 6.8273 | 4.815 | 4.815 | 4.829 | 4.807 | 4.878 | 375,963 | 4.8268 | -1.59% |
| 2020-07-09 | 0 | 6.920 | 6.920 | 6.970 | 6.900 | 7.070 | 311,800 | 2,177,300 | 6.9830 | 4.892 | 4.892 | 4.928 | 4.878 | 4.998 | 441,028 | 4.9369 | -2.12% |
| 2020-07-08 | 0 | 7.070 | 7.070 | 7.160 | 7.020 | 7.170 | 383,903 | 2,728,018 | 7.1060 | 4.998 | 4.998 | 5.062 | 4.963 | 5.069 | 543,015 | 5.0238 | -1.12% |
| 2020-07-07 | 0 | 7.150 | 7.150 | 7.160 | 7.080 | 7.300 | 562,549 | 4,043,244 | 7.1874 | 5.055 | 5.055 | 5.062 | 5.005 | 5.161 | 795,702 | 5.0814 | -1.65% |
| 2020-07-06 | 0 | 7.270 | 7.270 | 7.290 | 7.110 | 7.300 | 322,200 | 2,327,640 | 7.2242 | 5.140 | 5.140 | 5.154 | 5.027 | 5.161 | 455,738 | 5.1074 | 0.28% |
| 2020-07-03 | 0 | 7.250 | 7.250 | 7.270 | 7.110 | 7.280 | 309,600 | 2,230,310 | 7.2038 | 5.126 | 5.126 | 5.140 | 5.027 | 5.147 | 437,916 | 5.0930 | 1.12% |
| 2020-07-02 | 0 | 7.170 | 7.120 | 7.180 | 7.040 | 7.200 | 198,200 | 1,414,716 | 7.1378 | 5.069 | 5.034 | 5.076 | 4.977 | 5.090 | 280,346 | 5.0463 | 2.72% |
| 2020-06-30 | 0 | 6.980 | 6.980 | 7.000 | 6.850 | 7.030 | 298,400 | 2,073,526 | 6.9488 | 4.935 | 4.935 | 4.949 | 4.843 | 4.970 | 422,074 | 4.9127 | 1.60% |
| 2020-06-29 | 0 | 6.870 | 6.820 | 6.850 | 6.820 | 7.050 | 173,400 | 1,195,702 | 6.8956 | 4.857 | 4.822 | 4.843 | 4.822 | 4.984 | 245,267 | 4.8751 | -1.86% |
| 2020-06-26 | 0 | 7.000 | 7.000 | 7.010 | 7.000 | 7.140 | 174,800 | 1,228,118 | 7.0258 | 4.949 | 4.949 | 4.956 | 4.949 | 5.048 | 247,247 | 4.9672 | -1.41% |
| 2020-06-24 | 0 | 7.100 | 7.100 | 7.110 | 7.050 | 7.180 | 136,600 | 972,752 | 7.1212 | 5.020 | 5.020 | 5.027 | 4.984 | 5.076 | 193,215 | 5.0346 | -1.39% |
| 2020-06-23 | 0 | 7.200 | 7.180 | 7.210 | 7.140 | 7.240 | 46,600 | 335,350 | 7.1964 | 5.090 | 5.076 | 5.097 | 5.048 | 5.119 | 65,914 | 5.0877 | 0.84% |
| 2020-06-22 | 0 | 7.140 | 7.150 | 7.210 | 7.110 | 7.250 | 108,000 | 774,518 | 7.1715 | 5.048 | 5.055 | 5.097 | 5.027 | 5.126 | 152,761 | 5.0701 | -0.97% |
| 2020-06-19 | 0 | 7.210 | 7.210 | 7.300 | 7.210 | 7.400 | 548,534 | 3,992,263 | 7.2781 | 5.097 | 5.097 | 5.161 | 5.097 | 5.232 | 775,878 | 5.1455 | -1.23% |
| 2020-06-18 | 0 | 7.300 | 7.300 | 7.350 | 7.200 | 7.340 | 78,800 | 574,342 | 7.2886 | 5.161 | 5.161 | 5.196 | 5.090 | 5.189 | 111,459 | 5.1529 | 0.00% |
| 2020-06-17 | 0 | 7.300 | 7.250 | 7.340 | 7.180 | 7.360 | 68,757 | 500,900 | 7.2851 | 5.161 | 5.126 | 5.189 | 5.076 | 5.203 | 97,254 | 5.1504 | 0.97% |
| 2020-06-16 | 0 | 7.230 | 7.220 | 7.270 | 7.220 | 7.400 | 154,000 | 1,120,840 | 7.2782 | 5.111 | 5.104 | 5.140 | 5.104 | 5.232 | 217,826 | 5.1456 | 0.42% |
| 2020-06-15 | 0 | 7.200 | 7.200 | 7.310 | 7.100 | 7.360 | 293,598 | 2,132,855 | 7.2645 | 5.090 | 5.090 | 5.168 | 5.020 | 5.203 | 415,282 | 5.1359 | -2.44% |
| 2020-06-12 | 0 | 7.380 | 7.380 | 7.400 | 7.130 | 7.400 | 123,000 | 897,802 | 7.2992 | 5.218 | 5.218 | 5.232 | 5.041 | 5.232 | 173,978 | 5.1604 | 1.79% |
| 2020-06-11 | 0 | 7.250 | 7.250 | 7.300 | 7.200 | 7.430 | 338,200 | 2,462,852 | 7.2822 | 5.126 | 5.126 | 5.161 | 5.090 | 5.253 | 478,370 | 5.1484 | -1.23% |
| 2020-06-10 | 0 | 7.340 | 7.340 | 7.380 | 7.320 | 7.440 | 105,200 | 774,238 | 7.3597 | 5.189 | 5.189 | 5.218 | 5.175 | 5.260 | 148,801 | 5.2032 | -0.41% |
| 2020-06-09 | 0 | 7.370 | 7.370 | 7.400 | 7.310 | 7.420 | 191,777 | 1,412,777 | 7.3668 | 5.210 | 5.210 | 5.232 | 5.168 | 5.246 | 271,260 | 5.2082 | 1.10% |
| 2020-06-08 | 0 | 7.290 | 7.290 | 7.370 | 7.280 | 7.450 | 317,400 | 2,341,988 | 7.3787 | 5.154 | 5.154 | 5.210 | 5.147 | 5.267 | 448,949 | 5.2166 | -1.09% |
| 2020-06-05 | 0 | 7.370 | 7.370 | 7.420 | 7.250 | 7.490 | 141,808 | 1,041,908 | 7.3473 | 5.210 | 5.210 | 5.246 | 5.126 | 5.295 | 200,581 | 5.1944 | 1.74% |
| 2020-06-04 | 0 | 7.460 | 7.460 | 7.500 | 7.390 | 7.600 | 210,000 | 1,566,024 | 7.4573 | 5.122 | 5.122 | 5.149 | 5.074 | 5.218 | 305,880 | 5.1197 | 0.95% |
| 2020-06-03 | 0 | 7.390 | 7.390 | 7.400 | 7.360 | 7.430 | 190,400 | 1,407,348 | 7.3915 | 5.074 | 5.074 | 5.080 | 5.053 | 5.101 | 277,332 | 5.0746 | -0.27% |
| 2020-06-02 | 0 | 7.410 | 7.410 | 7.460 | 7.350 | 7.470 | 248,400 | 1,842,458 | 7.4173 | 5.087 | 5.087 | 5.122 | 5.046 | 5.128 | 361,813 | 5.0923 | -1.72% |
| 2020-06-01 | 0 | 7.540 | 7.460 | 7.580 | 7.300 | 7.790 | 335,800 | 2,529,492 | 7.5327 | 5.177 | 5.122 | 5.204 | 5.012 | 5.348 | 489,117 | 5.1715 | 3.29% |
| 2020-05-29 | 0 | 7.300 | 7.300 | 7.340 | 7.100 | 7.450 | 201,600 | 1,472,188 | 7.3025 | 5.012 | 5.012 | 5.039 | 4.874 | 5.115 | 293,645 | 5.0135 | 0.14% |
| 2020-05-28 | 0 | 7.290 | 7.280 | 7.300 | 7.190 | 7.680 | 715,800 | 5,249,400 | 7.3336 | 5.005 | 4.998 | 5.012 | 4.936 | 5.273 | 1,042,615 | 5.0348 | -6.54% |
| 2020-05-27 | 0 | 7.800 | 7.730 | 7.800 | 7.700 | 7.900 | 369,800 | 2,871,897 | 7.7661 | 5.355 | 5.307 | 5.355 | 5.286 | 5.424 | 538,641 | 5.3317 | 0.78% |
| 2020-05-26 | 0 | 7.740 | 7.740 | 7.760 | 7.640 | 7.860 | 137,800 | 1,067,986 | 7.7503 | 5.314 | 5.314 | 5.328 | 5.245 | 5.396 | 200,716 | 5.3209 | 1.57% |
| 2020-05-25 | 0 | 7.620 | 7.620 | 7.650 | 7.350 | 7.660 | 317,600 | 2,397,456 | 7.5487 | 5.231 | 5.231 | 5.252 | 5.046 | 5.259 | 462,608 | 5.1825 | 0.40% |
| 2020-05-22 | 0 | 7.590 | 7.600 | 7.650 | 7.530 | 7.870 | 431,191 | 3,287,952 | 7.6253 | 5.211 | 5.218 | 5.252 | 5.170 | 5.403 | 628,061 | 5.2351 | -4.77% |
| 2020-05-21 | 0 | 7.970 | 7.970 | 8.000 | 7.910 | 8.150 | 81,400 | 649,328 | 7.9770 | 5.472 | 5.472 | 5.492 | 5.431 | 5.595 | 118,565 | 5.4766 | -0.38% |
| 2020-05-20 | 0 | 8.000 | 7.930 | 8.000 | 7.900 | 8.060 | 313,400 | 2,501,154 | 7.9807 | 5.492 | 5.444 | 5.492 | 5.424 | 5.534 | 456,490 | 5.4791 | -0.37% |
| 2020-05-19 | 0 | 8.030 | 8.030 | 8.070 | 7.960 | 8.170 | 173,600 | 1,402,784 | 8.0806 | 5.513 | 5.513 | 5.540 | 5.465 | 5.609 | 252,861 | 5.5476 | 0.75% |
| 2020-05-18 | 0 | 7.970 | 7.970 | 8.040 | 7.880 | 8.080 | 213,200 | 1,705,992 | 8.0018 | 5.472 | 5.472 | 5.520 | 5.410 | 5.547 | 310,541 | 5.4936 | -0.50% |
| 2020-05-15 | 0 | 8.010 | 7.980 | 8.010 | 7.740 | 8.040 | 133,400 | 1,056,792 | 7.9220 | 5.499 | 5.479 | 5.499 | 5.314 | 5.520 | 194,307 | 5.4388 | 2.30% |
| 2020-05-14 | 0 | 7.830 | 7.820 | 7.830 | 7.770 | 8.010 | 112,600 | 887,476 | 7.8817 | 5.376 | 5.369 | 5.376 | 5.334 | 5.499 | 164,010 | 5.4111 | -2.25% |
| 2020-05-13 | 0 | 8.010 | 7.920 | 8.010 | 7.890 | 8.020 | 77,200 | 614,642 | 7.9617 | 5.499 | 5.437 | 5.499 | 5.417 | 5.506 | 112,447 | 5.4660 | 0.63% |
| 2020-05-12 | 0 | 7.960 | 7.960 | 8.000 | 7.930 | 8.090 | 128,800 | 1,029,656 | 7.9942 | 5.465 | 5.465 | 5.492 | 5.444 | 5.554 | 187,607 | 5.4884 | -1.61% |
| 2020-05-11 | 0 | 8.090 | 8.060 | 8.090 | 7.900 | 8.100 | 197,800 | 1,589,418 | 8.0355 | 5.554 | 5.534 | 5.554 | 5.424 | 5.561 | 288,110 | 5.5167 | 2.93% |
| 2020-05-08 | 0 | 7.860 | 7.840 | 7.880 | 7.800 | 7.910 | 107,903 | 846,218 | 7.8424 | 5.396 | 5.382 | 5.410 | 5.355 | 5.431 | 157,169 | 5.3841 | 0.13% |
| 2020-05-07 | 0 | 7.850 | 7.850 | 7.920 | 7.670 | 7.900 | 172,400 | 1,348,064 | 7.8194 | 5.389 | 5.389 | 5.437 | 5.266 | 5.424 | 251,113 | 5.3684 | 0.26% |
| 2020-05-06 | 0 | 7.830 | 7.850 | 7.860 | 7.700 | 7.920 | 132,600 | 1,036,290 | 7.8152 | 5.376 | 5.389 | 5.396 | 5.286 | 5.437 | 193,142 | 5.3654 | 1.56% |
| 2020-05-05 | 0 | 7.710 | 7.700 | 7.740 | 7.700 | 7.750 | 103,000 | 795,118 | 7.7196 | 5.293 | 5.286 | 5.314 | 5.286 | 5.321 | 150,027 | 5.2998 | 0.65% |
| 2020-05-04 | 0 | 7.660 | 7.660 | 7.700 | 7.450 | 7.770 | 109,400 | 829,994 | 7.5868 | 5.259 | 5.259 | 5.286 | 5.115 | 5.334 | 159,349 | 5.2087 | -1.42% |
| 2020-04-29 | 0 | 7.770 | 7.730 | 7.770 | 7.650 | 7.890 | 145,200 | 1,128,604 | 7.7728 | 5.334 | 5.307 | 5.334 | 5.252 | 5.417 | 211,494 | 5.3363 | 3.46% |
| 2020-04-28 | 0 | 7.510 | 7.500 | 7.590 | 7.400 | 7.550 | 36,400 | 272,002 | 7.4726 | 5.156 | 5.149 | 5.211 | 5.080 | 5.183 | 53,019 | 5.1302 | 0.94% |
| 2020-04-27 | 0 | 7.440 | 7.430 | 7.480 | 7.380 | 7.530 | 81,200 | 604,574 | 7.4455 | 5.108 | 5.101 | 5.135 | 5.067 | 5.170 | 118,274 | 5.1116 | -0.13% |
| 2020-04-24 | 0 | 7.450 | 7.450 | 7.460 | 7.420 | 7.500 | 121,400 | 904,486 | 7.4505 | 5.115 | 5.115 | 5.122 | 5.094 | 5.149 | 176,828 | 5.1151 | -1.06% |
| 2020-04-23 | 0 | 7.530 | 7.500 | 7.540 | 7.470 | 7.630 | 84,395 | 634,452 | 7.5176 | 5.170 | 5.149 | 5.177 | 5.128 | 5.238 | 122,928 | 5.1612 | 1.07% |
| 2020-04-22 | 0 | 7.450 | 7.450 | 7.470 | 7.400 | 7.540 | 115,800 | 865,362 | 7.4729 | 5.115 | 5.115 | 5.128 | 5.080 | 5.177 | 168,671 | 5.1305 | -0.93% |
| 2020-04-21 | 0 | 7.520 | 7.520 | 7.600 | 7.500 | 7.780 | 167,000 | 1,263,092 | 7.5634 | 5.163 | 5.163 | 5.218 | 5.149 | 5.341 | 243,248 | 5.1926 | -3.22% |
| 2020-04-20 | 0 | 7.770 | 7.770 | 7.780 | 7.700 | 7.940 | 157,400 | 1,224,100 | 7.7770 | 5.334 | 5.334 | 5.341 | 5.286 | 5.451 | 229,265 | 5.3392 | -1.52% |
| 2020-04-17 | 0 | 7.890 | 7.880 | 7.950 | 7.850 | 8.000 | 194,400 | 1,542,199 | 7.9331 | 5.417 | 5.410 | 5.458 | 5.389 | 5.492 | 283,158 | 5.4464 | 0.77% |
| 2020-04-16 | 0 | 7.830 | 7.810 | 7.830 | 7.810 | 7.860 | 116,800 | 913,810 | 7.8237 | 5.376 | 5.362 | 5.376 | 5.362 | 5.396 | 170,128 | 5.3713 | -0.25% |
| 2020-04-15 | 0 | 7.850 | 7.850 | 7.860 | 7.840 | 7.900 | 224,400 | 1,763,844 | 7.8603 | 5.389 | 5.389 | 5.396 | 5.382 | 5.424 | 326,855 | 5.3964 | 0.13% |
| 2020-04-14 | 0 | 7.840 | 7.840 | 7.850 | 7.800 | 7.880 | 287,200 | 2,253,448 | 7.8463 | 5.382 | 5.382 | 5.389 | 5.355 | 5.410 | 418,328 | 5.3868 | -0.51% |
| 2020-04-09 | 0 | 7.880 | 7.820 | 7.880 | 7.680 | 7.880 | 203,600 | 1,576,246 | 7.7419 | 5.410 | 5.369 | 5.410 | 5.273 | 5.410 | 296,558 | 5.3151 | 3.28% |
| 2020-04-08 | 0 | 7.630 | 7.620 | 7.690 | 7.580 | 7.700 | 139,935 | 1,070,669 | 7.6512 | 5.238 | 5.231 | 5.280 | 5.204 | 5.286 | 203,826 | 5.2529 | -1.29% |
| 2020-04-07 | 0 | 7.730 | 7.700 | 7.730 | 7.560 | 7.770 | 355,123 | 2,719,612 | 7.6582 | 5.307 | 5.286 | 5.307 | 5.190 | 5.334 | 517,263 | 5.2577 | 1.05% |
| 2020-04-06 | 0 | 7.650 | 7.620 | 7.650 | 7.540 | 7.740 | 362,080 | 2,762,784 | 7.6303 | 5.252 | 5.231 | 5.252 | 5.177 | 5.314 | 527,396 | 5.2385 | -1.42% |
| 2020-04-03 | 0 | 7.760 | 7.760 | 7.800 | 7.540 | 7.760 | 134,800 | 1,029,964 | 7.6407 | 5.328 | 5.328 | 5.355 | 5.177 | 5.328 | 196,346 | 5.2457 | 2.37% |
| 2020-04-02 | 0 | 7.580 | 7.580 | 7.600 | 7.400 | 7.620 | 217,000 | 1,631,554 | 7.5187 | 5.204 | 5.204 | 5.218 | 5.080 | 5.231 | 316,076 | 5.1619 | 0.13% |
| 2020-04-01 | 0 | 7.570 | 7.560 | 7.600 | 7.480 | 7.750 | 586,400 | 4,472,164 | 7.6265 | 5.197 | 5.190 | 5.218 | 5.135 | 5.321 | 854,135 | 5.2359 | 1.07% |
| 2020-03-31 | 0 | 7.490 | 7.440 | 7.490 | 7.410 | 7.570 | 198,200 | 1,483,398 | 7.4843 | 5.142 | 5.108 | 5.142 | 5.087 | 5.197 | 288,693 | 5.1383 | 1.08% |
| 2020-03-30 | 0 | 7.410 | 7.410 | 7.460 | 7.310 | 7.720 | 258,000 | 1,918,562 | 7.4363 | 5.087 | 5.087 | 5.122 | 5.019 | 5.300 | 375,796 | 5.1053 | -4.02% |
| 2020-03-27 | 0 | 7.720 | 7.710 | 7.720 | 7.720 | 7.960 | 315,400 | 2,480,954 | 7.8661 | 5.300 | 5.293 | 5.300 | 5.300 | 5.465 | 459,403 | 5.4004 | 0.39% |
| 2020-03-26 | 0 | 7.690 | 7.670 | 7.690 | 7.300 | 7.740 | 352,400 | 2,677,822 | 7.5988 | 5.280 | 5.266 | 5.280 | 5.012 | 5.314 | 513,296 | 5.2169 | 3.50% |
| 2020-03-25 | 0 | 7.430 | 7.430 | 7.440 | 7.170 | 7.510 | 339,800 | 2,518,328 | 7.4112 | 5.101 | 5.101 | 5.108 | 4.923 | 5.156 | 494,944 | 5.0881 | 4.06% |
| 2020-03-24 | 0 | 7.140 | 7.110 | 7.140 | 6.640 | 7.170 | 581,000 | 4,074,146 | 7.0123 | 4.902 | 4.881 | 4.902 | 4.559 | 4.923 | 846,269 | 4.8142 | 5.93% |
| 2020-03-23 | 0 | 6.740 | 6.700 | 6.740 | 6.690 | 6.970 | 517,395 | 3,504,804 | 6.7739 | 4.627 | 4.600 | 4.627 | 4.593 | 4.785 | 753,624 | 4.6506 | -5.60% |
| 2020-03-20 | 0 | 7.140 | 7.100 | 7.140 | 6.950 | 7.190 | 730,208 | 5,145,974 | 7.0473 | 4.902 | 4.874 | 4.902 | 4.771 | 4.936 | 1,063,601 | 4.8383 | -0.28% |
| 2020-03-19 | 0 | 7.160 | 7.160 | 7.170 | 7.000 | 7.300 | 793,887 | 5,643,044 | 7.1081 | 4.916 | 4.916 | 4.923 | 4.806 | 5.012 | 1,156,355 | 4.8800 | -2.05% |
| 2020-03-18 | 0 | 7.310 | 7.310 | 7.380 | 7.250 | 7.770 | 585,770 | 4,410,924 | 7.5301 | 5.019 | 5.019 | 5.067 | 4.977 | 5.334 | 853,217 | 5.1698 | -2.92% |
| 2020-03-17 | 0 | 7.530 | 7.530 | 7.540 | 7.330 | 7.650 | 616,600 | 4,594,476 | 7.4513 | 5.170 | 5.170 | 5.177 | 5.032 | 5.252 | 898,123 | 5.1156 | -1.05% |
| 2020-03-16 | 0 | 7.610 | 7.600 | 7.610 | 7.610 | 8.000 | 601,400 | 4,693,965 | 7.8051 | 5.225 | 5.218 | 5.225 | 5.225 | 5.492 | 875,983 | 5.3585 | -6.28% |
| 2020-03-13 | 0 | 8.120 | 8.120 | 8.140 | 7.810 | 8.200 | 769,600 | 6,178,032 | 8.0276 | 5.575 | 5.575 | 5.588 | 5.362 | 5.630 | 1,120,979 | 5.5113 | -4.58% |
| 2020-03-12 | 0 | 8.510 | 8.510 | 8.520 | 8.510 | 8.900 | 488,600 | 4,234,560 | 8.6667 | 5.842 | 5.842 | 5.849 | 5.842 | 6.110 | 711,682 | 5.9501 | -4.27% |
| 2020-03-11 | 0 | 8.890 | 8.890 | 8.910 | 8.890 | 8.980 | 173,000 | 1,544,870 | 8.9299 | 6.103 | 6.103 | 6.117 | 6.103 | 6.165 | 251,987 | 6.1307 | -0.34% |
| 2020-03-10 | 0 | 8.920 | 8.920 | 8.980 | 8.760 | 9.000 | 229,210 | 2,035,014 | 8.8784 | 6.124 | 6.124 | 6.165 | 6.014 | 6.179 | 333,861 | 6.0954 | 1.36% |
| 2020-03-09 | 0 | 8.800 | 8.800 | 8.810 | 8.790 | 8.950 | 577,828 | 5,110,864 | 8.8450 | 6.042 | 6.042 | 6.048 | 6.035 | 6.145 | 841,649 | 6.0724 | -2.65% |
| 2020-03-06 | 0 | 9.040 | 9.040 | 9.090 | 9.000 | 9.220 | 501,644 | 4,549,476 | 9.0691 | 6.206 | 6.206 | 6.241 | 6.179 | 6.330 | 730,681 | 6.2263 | -2.16% |
| 2020-03-05 | 0 | 9.240 | 9.240 | 9.250 | 9.160 | 9.280 | 218,800 | 2,018,030 | 9.2232 | 6.344 | 6.344 | 6.351 | 6.289 | 6.371 | 318,698 | 6.3321 | 0.87% |
| 2020-03-04 | 0 | 9.160 | 9.160 | 9.180 | 9.100 | 9.270 | 206,400 | 1,893,782 | 9.1753 | 6.289 | 6.289 | 6.302 | 6.248 | 6.364 | 300,637 | 6.2992 | 0.11% |
| 2020-03-03 | 0 | 9.150 | 9.160 | 9.190 | 9.140 | 9.300 | 338,200 | 3,106,244 | 9.1846 | 6.282 | 6.289 | 6.309 | 6.275 | 6.385 | 492,613 | 6.3056 | -0.97% |
| 2020-03-02 | 0 | 9.240 | 9.240 | 9.290 | 9.110 | 9.290 | 517,687 | 4,769,222 | 9.2126 | 6.344 | 6.344 | 6.378 | 6.254 | 6.378 | 754,049 | 6.3248 | 0.76% |
| 2020-02-28 | 0 | 9.170 | 9.160 | 9.190 | 9.100 | 9.430 | 921,000 | 8,489,458 | 9.2177 | 6.296 | 6.289 | 6.309 | 6.248 | 6.474 | 1,341,504 | 6.3283 | -3.07% |
| 2020-02-27 | 0 | 9.460 | 9.460 | 9.480 | 9.300 | 9.600 | 923,400 | 8,707,426 | 9.4297 | 6.495 | 6.495 | 6.508 | 6.385 | 6.591 | 1,345,000 | 6.4739 | -1.25% |
| 2020-02-26 | 0 | 9.580 | 9.580 | 9.600 | 9.510 | 9.600 | 471,600 | 4,509,158 | 9.5614 | 6.577 | 6.577 | 6.591 | 6.529 | 6.591 | 686,920 | 6.5643 | -0.62% |
| 2020-02-25 | 0 | 9.640 | 9.640 | 9.700 | 9.510 | 9.720 | 362,400 | 3,502,160 | 9.6638 | 6.618 | 6.618 | 6.659 | 6.529 | 6.673 | 527,862 | 6.6346 | -0.62% |
| 2020-02-24 | 0 | 9.700 | 9.700 | 9.720 | 9.680 | 9.800 | 492,000 | 4,773,370 | 9.7020 | 6.659 | 6.659 | 6.673 | 6.646 | 6.728 | 716,634 | 6.6608 | -1.02% |
| 2020-02-21 | 0 | 9.800 | 9.800 | 9.810 | 9.750 | 9.810 | 192,751 | 1,885,385 | 9.7815 | 6.728 | 6.728 | 6.735 | 6.694 | 6.735 | 280,756 | 6.7154 | -0.10% |
| 2020-02-20 | 0 | 9.810 | 9.810 | 9.820 | 9.800 | 9.880 | 263,800 | 2,590,384 | 9.8195 | 6.735 | 6.735 | 6.742 | 6.728 | 6.783 | 384,244 | 6.7415 | -0.20% |
| 2020-02-19 | 0 | 9.830 | 9.830 | 9.850 | 9.820 | 9.880 | 245,194 | 2,413,163 | 9.8419 | 6.749 | 6.749 | 6.762 | 6.742 | 6.783 | 357,143 | 6.7569 | -0.41% |
| 2020-02-18 | 0 | 9.870 | 9.870 | 9.890 | 9.750 | 9.930 | 465,000 | 4,575,530 | 9.8398 | 6.776 | 6.776 | 6.790 | 6.694 | 6.817 | 677,307 | 6.7555 | -0.50% |
| 2020-02-17 | 0 | 9.920 | 9.910 | 9.920 | 9.820 | 10.02 | 881,400 | 8,744,648 | 9.9213 | 6.811 | 6.804 | 6.811 | 6.742 | 6.879 | 1,283,824 | 6.8114 | -0.80% |
| 2020-02-14 | 0 | 10.00 | 10.00 | 10.02 | 10.00 | 10.08 | 91,800 | 921,028 | 10.033 | 6.865 | 6.865 | 6.879 | 6.865 | 6.920 | 133,713 | 6.8881 | -0.40% |
| 2020-02-13 | 0 | 10.04 | 10.04 | 10.08 | 10.00 | 10.10 | 148,300 | 1,488,174 | 10.035 | 6.893 | 6.893 | 6.920 | 6.865 | 6.934 | 216,010 | 6.8894 | -0.20% |
| 2020-02-12 | 0 | 10.06 | 10.04 | 10.06 | 9.980 | 10.10 | 188,000 | 1,892,412 | 10.066 | 6.907 | 6.893 | 6.907 | 6.852 | 6.934 | 273,836 | 6.9108 | 0.70% |
| 2020-02-11 | 0 | 9.990 | 9.990 | 10.00 | 9.970 | 10.04 | 387,600 | 3,875,620 | 9.9990 | 6.859 | 6.859 | 6.865 | 6.845 | 6.893 | 564,568 | 6.8648 | 0.10% |
| 2020-02-10 | 0 | 9.980 | 9.980 | 10.02 | 9.980 | 10.04 | 267,800 | 2,677,750 | 9.9991 | 6.852 | 6.852 | 6.879 | 6.852 | 6.893 | 390,070 | 6.8648 | -0.99% |
| 2020-02-07 | 0 | 10.08 | 10.04 | 10.08 | 10.02 | 10.08 | 142,193 | 1,430,413 | 10.060 | 6.920 | 6.893 | 6.920 | 6.879 | 6.920 | 207,115 | 6.9064 | 0.00% |
| 2020-02-06 | 0 | 10.08 | 10.08 | 10.12 | 9.990 | 10.16 | 215,134 | 2,176,894 | 10.119 | 6.920 | 6.920 | 6.948 | 6.859 | 6.975 | 313,358 | 6.9470 | -0.40% |
| 2020-02-05 | 0 | 10.12 | 10.08 | 10.12 | 9.910 | 10.12 | 424,600 | 4,259,098 | 10.031 | 6.948 | 6.920 | 6.948 | 6.804 | 6.948 | 618,461 | 6.8866 | 0.40% |
| 2020-02-04 | 0 | 10.08 | 10.08 | 10.14 | 9.960 | 10.18 | 434,515 | 4,377,717 | 10.075 | 6.920 | 6.920 | 6.962 | 6.838 | 6.989 | 632,903 | 6.9169 | 0.20% |
| 2020-02-03 | 0 | 10.06 | 10.06 | 10.10 | 9.860 | 10.10 | 485,800 | 4,839,972 | 9.9629 | 6.907 | 6.907 | 6.934 | 6.769 | 6.934 | 707,603 | 6.8400 | 1.41% |
| 2020-01-31 | 0 | 9.920 | 9.920 | 9.930 | 9.910 | 10.00 | 410,200 | 4,080,822 | 9.9484 | 6.811 | 6.811 | 6.817 | 6.804 | 6.865 | 597,486 | 6.8300 | -0.60% |
| 2020-01-30 | 0 | 9.980 | 9.970 | 9.990 | 9.940 | 10.12 | 374,500 | 3,739,526 | 9.9854 | 6.852 | 6.845 | 6.859 | 6.824 | 6.948 | 545,487 | 6.8554 | -0.40% |
| 2020-01-29 | 0 | 10.02 | 10.02 | 10.06 | 9.980 | 10.14 | 826,400 | 8,301,760 | 10.046 | 6.879 | 6.879 | 6.907 | 6.852 | 6.962 | 1,203,712 | 6.8968 | -2.15% |
| 2020-01-24 | 0 | 10.24 | 10.22 | 10.24 | 10.18 | 10.26 | 84,200 | 860,832 | 10.224 | 7.030 | 7.016 | 7.030 | 6.989 | 7.044 | 122,643 | 7.0190 | 0.39% |
| 2020-01-23 | 0 | 10.20 | 10.20 | 10.24 | 10.20 | 10.38 | 464,800 | 4,766,868 | 10.256 | 7.003 | 7.003 | 7.030 | 7.003 | 7.126 | 677,015 | 7.0410 | -2.67% |
| 2020-01-22 | 0 | 10.48 | 10.38 | 10.48 | 10.30 | 10.50 | 376,805 | 3,914,812 | 10.390 | 7.195 | 7.126 | 7.195 | 7.071 | 7.209 | 548,844 | 7.1328 | 1.55% |
| 2020-01-21 | 0 | 10.32 | 10.32 | 10.36 | 10.20 | 10.42 | 427,000 | 4,401,860 | 10.309 | 7.085 | 7.085 | 7.113 | 7.003 | 7.154 | 621,957 | 7.0774 | -1.53% |
| 2020-01-20 | 0 | 10.48 | 10.46 | 10.48 | 10.40 | 10.54 | 201,400 | 2,114,900 | 10.501 | 7.195 | 7.181 | 7.195 | 7.140 | 7.236 | 293,354 | 7.2094 | 0.00% |
| 2020-01-17 | 0 | 10.48 | 10.46 | 10.48 | 10.42 | 10.48 | 250,800 | 2,624,548 | 10.465 | 7.195 | 7.181 | 7.195 | 7.154 | 7.195 | 365,309 | 7.1845 | 0.58% |
| 2020-01-16 | 0 | 10.42 | 10.42 | 10.44 | 10.28 | 10.46 | 220,000 | 2,281,840 | 10.372 | 7.154 | 7.154 | 7.168 | 7.058 | 7.181 | 320,446 | 7.1208 | 0.77% |
| 2020-01-15 | 0 | 10.34 | 10.32 | 10.34 | 10.26 | 10.34 | 292,600 | 3,018,084 | 10.315 | 7.099 | 7.085 | 7.099 | 7.044 | 7.099 | 426,193 | 7.0815 | 0.78% |
| 2020-01-14 | 0 | 10.26 | 10.24 | 10.30 | 10.24 | 10.34 | 193,600 | 1,997,520 | 10.318 | 7.044 | 7.030 | 7.071 | 7.030 | 7.099 | 281,993 | 7.0836 | -0.58% |
| 2020-01-13 | 0 | 10.32 | 10.28 | 10.32 | 10.24 | 10.38 | 228,000 | 2,347,296 | 10.295 | 7.085 | 7.058 | 7.085 | 7.030 | 7.126 | 332,099 | 7.0681 | 0.19% |
| 2020-01-10 | 0 | 10.30 | 10.30 | 10.32 | 10.22 | 10.34 | 150,000 | 1,542,716 | 10.285 | 7.071 | 7.071 | 7.085 | 7.016 | 7.099 | 218,486 | 7.0609 | 0.59% |
| 2020-01-09 | 0 | 10.24 | 10.24 | 10.28 | 10.20 | 10.30 | 121,600 | 1,247,240 | 10.257 | 7.030 | 7.030 | 7.058 | 7.003 | 7.071 | 177,119 | 7.0418 | 0.20% |
| 2020-01-08 | 0 | 10.22 | 10.22 | 10.24 | 10.20 | 10.30 | 142,339 | 1,457,966 | 10.243 | 7.016 | 7.016 | 7.030 | 7.003 | 7.071 | 207,327 | 7.0322 | -1.16% |
| 2020-01-07 | 0 | 10.34 | 10.32 | 10.34 | 10.30 | 10.38 | 156,367 | 1,616,198 | 10.336 | 7.099 | 7.085 | 7.099 | 7.071 | 7.126 | 227,760 | 7.0961 | 0.19% |
| 2020-01-06 | 0 | 10.32 | 10.26 | 10.32 | 10.22 | 10.34 | 175,917 | 1,807,491 | 10.275 | 7.085 | 7.044 | 7.085 | 7.016 | 7.099 | 256,236 | 7.0540 | -0.19% |
| 2020-01-03 | 0 | 10.34 | 10.34 | 10.38 | 10.32 | 10.40 | 124,000 | 1,284,808 | 10.361 | 7.099 | 7.099 | 7.126 | 7.085 | 7.140 | 180,615 | 7.1135 | 0.00% |
| 2020-01-02 | 0 | 10.34 | 10.30 | 10.36 | 10.22 | 10.38 | 192,600 | 1,986,940 | 10.316 | 7.099 | 7.071 | 7.113 | 7.016 | 7.126 | 280,536 | 7.0827 | 1.57% |
| 2019-12-31 | 0 | 10.18 | 10.18 | 10.20 | 10.14 | 10.22 | 30,600 | 311,564 | 10.182 | 6.989 | 6.989 | 7.003 | 6.962 | 7.016 | 44,571 | 6.9903 | 0.00% |
| 2019-12-30 | 0 | 10.18 | 10.18 | 10.22 | 10.10 | 10.24 | 155,800 | 1,585,060 | 10.174 | 6.989 | 6.989 | 7.016 | 6.934 | 7.030 | 226,934 | 6.9847 | 0.59% |
| 2019-12-27 | 0 | 10.12 | 10.12 | 10.18 | 10.08 | 10.20 | 152,200 | 1,542,124 | 10.132 | 6.948 | 6.948 | 6.989 | 6.920 | 7.003 | 221,690 | 6.9562 | -0.59% |
| 2019-12-24 | 0 | 10.18 | 10.18 | 10.20 | 10.16 | 10.26 | 27,400 | 279,272 | 10.192 | 6.989 | 6.989 | 7.003 | 6.975 | 7.044 | 39,910 | 6.9975 | 0.20% |
| 2019-12-23 | 0 | 10.16 | 10.10 | 10.16 | 10.06 | 10.20 | 181,451 | 1,833,785 | 10.106 | 6.975 | 6.934 | 6.975 | 6.907 | 7.003 | 264,297 | 6.9384 | 0.99% |
| 2019-12-20 | 0 | 10.06 | 10.06 | 10.18 | 10.06 | 10.28 | 385,643 | 3,901,996 | 10.118 | 6.907 | 6.907 | 6.989 | 6.907 | 7.058 | 561,717 | 6.9465 | -1.76% |
| 2019-12-19 | 0 | 10.24 | 10.22 | 10.24 | 10.20 | 10.32 | 149,600 | 1,529,236 | 10.222 | 7.030 | 7.016 | 7.030 | 7.003 | 7.085 | 217,903 | 7.0180 | 0.00% |
| 2019-12-18 | 0 | 10.24 | 10.22 | 10.24 | 10.22 | 10.30 | 122,600 | 1,257,916 | 10.260 | 7.030 | 7.016 | 7.030 | 7.016 | 7.071 | 178,576 | 7.0442 | -0.39% |
| 2019-12-17 | 0 | 10.28 | 10.26 | 10.28 | 10.22 | 10.34 | 124,229 | 1,276,786 | 10.278 | 7.058 | 7.044 | 7.058 | 7.016 | 7.099 | 180,949 | 7.0561 | 0.00% |
| 2019-12-16 | 0 | 10.28 | 10.24 | 10.28 | 10.22 | 10.34 | 185,000 | 1,895,288 | 10.245 | 7.058 | 7.030 | 7.058 | 7.016 | 7.099 | 269,466 | 7.0335 | 0.39% |
| 2019-12-13 | 0 | 10.24 | 10.24 | 10.26 | 10.14 | 10.28 | 374,600 | 3,827,308 | 10.217 | 7.030 | 7.030 | 7.044 | 6.962 | 7.058 | 545,632 | 7.0144 | 0.59% |
| 2019-12-12 | 0 | 10.18 | 10.16 | 10.20 | 10.14 | 10.26 | 147,600 | 1,504,952 | 10.196 | 6.989 | 6.975 | 7.003 | 6.962 | 7.044 | 214,990 | 7.0001 | 0.00% |
| 2019-12-11 | 0 | 10.18 | 10.16 | 10.18 | 10.18 | 10.30 | 249,788 | 2,550,443 | 10.210 | 6.989 | 6.975 | 6.989 | 6.989 | 7.071 | 363,835 | 7.0099 | -0.59% |
| 2019-12-10 | 0 | 10.24 | 10.22 | 10.24 | 10.20 | 10.32 | 127,800 | 1,310,748 | 10.256 | 7.030 | 7.016 | 7.030 | 7.003 | 7.085 | 186,150 | 7.0414 | -0.97% |
| 2019-12-09 | 0 | 10.34 | 10.32 | 10.34 | 10.20 | 10.38 | 189,000 | 1,947,800 | 10.306 | 7.099 | 7.085 | 7.099 | 7.003 | 7.126 | 275,292 | 7.0754 | 1.37% |
| 2019-12-06 | 0 | 10.20 | 10.20 | 10.22 | 10.14 | 10.26 | 360,146 | 3,671,954 | 10.196 | 7.003 | 7.003 | 7.016 | 6.962 | 7.044 | 524,579 | 6.9998 | 0.71% |
| 2019-12-05 | 0 | 10.56 | 10.54 | 10.56 | 10.50 | 10.66 | 399,200 | 4,212,540 | 10.553 | 6.953 | 6.940 | 6.953 | 6.914 | 7.019 | 606,266 | 6.9483 | 0.19% |
| 2019-12-04 | 0 | 10.54 | 10.52 | 10.56 | 10.54 | 10.62 | 188,600 | 1,995,892 | 10.583 | 6.940 | 6.927 | 6.953 | 6.940 | 6.993 | 286,427 | 6.9682 | -1.13% |
| 2019-12-03 | 0 | 10.66 | 10.64 | 10.66 | 10.56 | 10.70 | 264,619 | 2,817,231 | 10.646 | 7.019 | 7.006 | 7.019 | 6.953 | 7.045 | 401,877 | 7.0102 | 0.00% |
| 2019-12-02 | 0 | 10.66 | 10.66 | 10.70 | 10.58 | 10.68 | 482,600 | 5,140,360 | 10.651 | 7.019 | 7.019 | 7.045 | 6.966 | 7.032 | 732,926 | 7.0135 | 1.52% |
| 2019-11-29 | 0 | 10.50 | 10.50 | 10.52 | 10.48 | 10.58 | 176,400 | 1,854,744 | 10.514 | 6.914 | 6.914 | 6.927 | 6.901 | 6.966 | 267,899 | 6.9233 | -0.19% |
| 2019-11-28 | 0 | 10.52 | 10.52 | 10.58 | 10.50 | 10.58 | 170,600 | 1,798,556 | 10.543 | 6.927 | 6.927 | 6.966 | 6.914 | 6.966 | 259,091 | 6.9418 | 0.19% |
| 2019-11-27 | 0 | 10.50 | 10.50 | 10.54 | 10.48 | 10.58 | 195,400 | 2,055,356 | 10.519 | 6.914 | 6.914 | 6.940 | 6.901 | 6.966 | 296,754 | 6.9261 | 0.00% |
| 2019-11-26 | 0 | 10.50 | 10.48 | 10.56 | 10.46 | 10.60 | 184,800 | 1,947,744 | 10.540 | 6.914 | 6.901 | 6.953 | 6.887 | 6.980 | 280,656 | 6.9400 | 0.19% |
| 2019-11-25 | 0 | 10.48 | 10.48 | 10.50 | 10.40 | 10.60 | 159,200 | 1,674,024 | 10.515 | 6.901 | 6.901 | 6.914 | 6.848 | 6.980 | 241,777 | 6.9238 | -0.19% |
| 2019-11-22 | 0 | 10.50 | 10.50 | 10.54 | 10.50 | 10.60 | 271,000 | 2,856,124 | 10.539 | 6.914 | 6.914 | 6.940 | 6.914 | 6.980 | 411,568 | 6.9396 | -0.38% |
| 2019-11-21 | 0 | 10.54 | 10.52 | 10.54 | 10.40 | 10.54 | 441,000 | 4,607,264 | 10.447 | 6.940 | 6.927 | 6.940 | 6.848 | 6.940 | 669,748 | 6.8791 | 1.54% |
| 2019-11-20 | 0 | 10.38 | 10.38 | 10.46 | 10.34 | 10.48 | 169,400 | 1,763,400 | 10.410 | 6.835 | 6.835 | 6.887 | 6.808 | 6.901 | 257,268 | 6.8543 | -0.38% |
| 2019-11-19 | 0 | 10.42 | 10.40 | 10.42 | 10.20 | 10.46 | 231,600 | 2,411,136 | 10.411 | 6.861 | 6.848 | 6.861 | 6.716 | 6.887 | 351,731 | 6.8550 | 0.97% |
| 2019-11-18 | 0 | 10.32 | 10.32 | 10.34 | 10.24 | 10.36 | 59,401 | 612,550 | 10.312 | 6.795 | 6.795 | 6.808 | 6.743 | 6.822 | 90,212 | 6.7901 | 0.19% |
| 2019-11-15 | 0 | 10.30 | 10.30 | 10.32 | 10.20 | 10.44 | 216,000 | 2,233,396 | 10.340 | 6.782 | 6.782 | 6.795 | 6.716 | 6.874 | 328,040 | 6.8083 | 0.59% |
| 2019-11-14 | 0 | 10.24 | 10.22 | 10.26 | 10.22 | 10.30 | 98,600 | 1,011,452 | 10.258 | 6.743 | 6.729 | 6.756 | 6.729 | 6.782 | 149,744 | 6.7545 | 0.20% |
| 2019-11-13 | 0 | 10.22 | 10.20 | 10.22 | 10.12 | 10.30 | 150,159 | 1,531,157 | 10.197 | 6.729 | 6.716 | 6.729 | 6.664 | 6.782 | 228,047 | 6.7142 | -0.58% |
| 2019-11-12 | 0 | 10.28 | 10.28 | 10.36 | 10.22 | 10.34 | 67,200 | 691,536 | 10.291 | 6.769 | 6.769 | 6.822 | 6.729 | 6.808 | 102,057 | 6.7760 | 0.39% |
| 2019-11-11 | 0 | 10.24 | 10.22 | 10.26 | 10.18 | 10.40 | 143,400 | 1,473,996 | 10.279 | 6.743 | 6.729 | 6.756 | 6.703 | 6.848 | 217,782 | 6.7682 | -1.35% |
| 2019-11-08 | 0 | 10.38 | 10.36 | 10.38 | 10.32 | 10.44 | 135,000 | 1,399,808 | 10.369 | 6.835 | 6.822 | 6.835 | 6.795 | 6.874 | 205,025 | 6.8275 | 0.58% |
| 2019-11-07 | 0 | 10.32 | 10.30 | 10.38 | 10.26 | 10.38 | 66,987 | 691,135 | 10.317 | 6.795 | 6.782 | 6.835 | 6.756 | 6.835 | 101,733 | 6.7936 | 0.00% |
| 2019-11-06 | 0 | 10.32 | 10.32 | 10.36 | 10.26 | 10.44 | 115,602 | 1,194,868 | 10.336 | 6.795 | 6.795 | 6.822 | 6.756 | 6.874 | 175,565 | 6.8058 | -0.19% |
| 2019-11-05 | 0 | 10.34 | 10.32 | 10.40 | 10.32 | 10.42 | 154,800 | 1,603,372 | 10.358 | 6.808 | 6.795 | 6.848 | 6.795 | 6.861 | 235,095 | 6.8201 | -0.96% |
| 2019-11-04 | 0 | 10.44 | 10.38 | 10.44 | 10.38 | 10.50 | 153,400 | 1,600,684 | 10.435 | 6.874 | 6.835 | 6.874 | 6.835 | 6.914 | 232,969 | 6.8708 | -0.19% |
| 2019-11-01 | 0 | 10.46 | 10.38 | 10.46 | 10.12 | 10.54 | 417,800 | 4,346,136 | 10.402 | 6.887 | 6.835 | 6.887 | 6.664 | 6.940 | 634,514 | 6.8496 | 2.95% |
| 2019-10-31 | 0 | 10.16 | 10.16 | 10.18 | 10.14 | 10.20 | 52,200 | 530,456 | 10.162 | 6.690 | 6.690 | 6.703 | 6.677 | 6.716 | 79,276 | 6.6912 | 0.40% |
| 2019-10-30 | 0 | 10.12 | 10.10 | 10.16 | 10.02 | 10.18 | 109,400 | 1,107,068 | 10.120 | 6.664 | 6.650 | 6.690 | 6.598 | 6.703 | 166,146 | 6.6632 | 0.80% |
| 2019-10-29 | 0 | 10.04 | 10.04 | 10.12 | 10.02 | 10.12 | 99,600 | 1,002,008 | 10.060 | 6.611 | 6.611 | 6.664 | 6.598 | 6.664 | 151,263 | 6.6243 | -0.40% |
| 2019-10-28 | 0 | 10.08 | 10.06 | 10.08 | 10.02 | 10.10 | 100,808 | 1,014,831 | 10.067 | 6.637 | 6.624 | 6.637 | 6.598 | 6.650 | 153,097 | 6.6287 | 0.80% |
| 2019-10-25 | 0 | 10.00 | 9.990 | 10.08 | 9.980 | 10.10 | 160,000 | 1,606,508 | 10.041 | 6.585 | 6.578 | 6.637 | 6.571 | 6.650 | 242,992 | 6.6114 | 0.10% |
| 2019-10-24 | 0 | 9.990 | 9.990 | 10.04 | 9.980 | 10.06 | 78,000 | 780,052 | 10.001 | 6.578 | 6.578 | 6.611 | 6.571 | 6.624 | 118,459 | 6.5850 | -0.30% |
| 2019-10-23 | 0 | 10.02 | 9.980 | 10.02 | 9.990 | 10.18 | 158,530 | 1,589,560 | 10.027 | 6.598 | 6.571 | 6.598 | 6.578 | 6.703 | 240,760 | 6.6023 | -1.18% |
| 2019-10-22 | 0 | 10.14 | 10.12 | 10.14 | 10.06 | 10.16 | 100,800 | 1,019,932 | 10.118 | 6.677 | 6.664 | 6.677 | 6.624 | 6.690 | 153,085 | 6.6625 | 0.60% |
| 2019-10-21 | 0 | 10.08 | 10.06 | 10.08 | 9.940 | 10.08 | 229,000 | 2,293,916 | 10.017 | 6.637 | 6.624 | 6.637 | 6.545 | 6.637 | 347,783 | 6.5958 | 0.60% |
| 2019-10-18 | 0 | 10.02 | 10.00 | 10.02 | 9.970 | 10.06 | 83,600 | 837,266 | 10.015 | 6.598 | 6.585 | 6.598 | 6.565 | 6.624 | 126,963 | 6.5945 | 0.30% |
| 2019-10-17 | 0 | 9.990 | 9.980 | 9.990 | 9.970 | 10.02 | 88,600 | 885,328 | 9.9924 | 6.578 | 6.571 | 6.578 | 6.565 | 6.598 | 134,557 | 6.5796 | 0.20% |
| 2019-10-16 | 0 | 9.970 | 9.970 | 9.980 | 9.940 | 9.990 | 85,800 | 854,868 | 9.9635 | 6.565 | 6.565 | 6.571 | 6.545 | 6.578 | 130,305 | 6.5605 | 0.00% |
| 2019-10-15 | 0 | 9.970 | 9.960 | 9.970 | 9.900 | 9.990 | 94,200 | 936,780 | 9.9446 | 6.565 | 6.558 | 6.565 | 6.519 | 6.578 | 143,062 | 6.5481 | 0.10% |
| 2019-10-14 | 0 | 9.960 | 9.960 | 10.00 | 9.930 | 10.04 | 127,400 | 1,272,592 | 9.9889 | 6.558 | 6.558 | 6.585 | 6.538 | 6.611 | 193,483 | 6.5773 | -0.20% |
| 2019-10-11 | 0 | 9.980 | 9.970 | 9.980 | 9.850 | 10.00 | 92,400 | 919,234 | 9.9484 | 6.571 | 6.565 | 6.571 | 6.486 | 6.585 | 140,328 | 6.5506 | 0.71% |
| 2019-10-10 | 0 | 9.910 | 9.930 | 9.970 | 9.840 | 9.970 | 61,400 | 607,850 | 9.8998 | 6.525 | 6.538 | 6.565 | 6.479 | 6.565 | 93,248 | 6.5186 | 0.20% |
| 2019-10-09 | 0 | 9.890 | 9.890 | 9.960 | 9.850 | 9.930 | 97,151 | 960,006 | 9.8816 | 6.512 | 6.512 | 6.558 | 6.486 | 6.538 | 147,543 | 6.5066 | -0.30% |
| 2019-10-08 | 0 | 9.920 | 9.900 | 9.970 | 9.900 | 10.02 | 107,110 | 1,066,277 | 9.9550 | 6.532 | 6.519 | 6.565 | 6.519 | 6.598 | 162,668 | 6.5549 | -0.20% |
| 2019-10-04 | 0 | 9.940 | 9.930 | 10.00 | 9.940 | 10.10 | 104,742 | 1,047,423 | 10.000 | 6.545 | 6.538 | 6.585 | 6.545 | 6.650 | 159,072 | 6.5846 | -1.19% |
| 2019-10-03 | 0 | 10.06 | 10.06 | 10.12 | 9.880 | 10.12 | 132,800 | 1,337,521 | 10.072 | 6.624 | 6.624 | 6.664 | 6.506 | 6.664 | 201,684 | 6.6318 | 0.00% |
| 2019-10-02 | 0 | 10.06 | 10.08 | 10.12 | 9.900 | 10.12 | 167,800 | 1,680,550 | 10.015 | 6.624 | 6.637 | 6.664 | 6.519 | 6.664 | 254,838 | 6.5946 | 0.90% |
| 2019-09-30 | 0 | 9.970 | 9.920 | 9.960 | 9.860 | 10.02 | 89,200 | 885,778 | 9.9302 | 6.565 | 6.532 | 6.558 | 6.492 | 6.598 | 135,468 | 6.5386 | 0.40% |
| 2019-09-27 | 0 | 9.930 | 9.920 | 9.950 | 9.900 | 9.960 | 64,200 | 637,804 | 9.9346 | 6.538 | 6.532 | 6.552 | 6.519 | 6.558 | 97,501 | 6.5415 | -0.30% |
| 2019-09-26 | 0 | 9.960 | 9.910 | 9.960 | 9.900 | 10.00 | 139,800 | 1,390,040 | 9.9431 | 6.558 | 6.525 | 6.558 | 6.519 | 6.585 | 212,315 | 6.5471 | 0.10% |
| 2019-09-25 | 0 | 9.950 | 9.970 | 9.980 | 9.910 | 10.02 | 103,000 | 1,023,473 | 9.9366 | 6.552 | 6.565 | 6.571 | 6.525 | 6.598 | 156,426 | 6.5428 | -0.30% |
| 2019-09-24 | 0 | 9.980 | 10.00 | 10.02 | 9.960 | 10.10 | 80,400 | 804,293 | 10.004 | 6.571 | 6.585 | 6.598 | 6.558 | 6.650 | 122,104 | 6.5870 | -1.19% |
| 2019-09-23 | 0 | 10.10 | 10.02 | 10.10 | 10.00 | 10.10 | 46,400 | 466,272 | 10.049 | 6.650 | 6.598 | 6.650 | 6.585 | 6.650 | 70,468 | 6.6168 | 0.20% |
| 2019-09-20 | 0 | 10.08 | 10.08 | 10.10 | 10.02 | 10.12 | 81,200 | 816,556 | 10.056 | 6.637 | 6.637 | 6.650 | 6.598 | 6.664 | 123,319 | 6.6215 | 0.00% |
| 2019-09-19 | 0 | 10.08 | 10.08 | 10.12 | 10.08 | 10.14 | 126,200 | 1,275,184 | 10.105 | 6.637 | 6.637 | 6.664 | 6.637 | 6.677 | 191,660 | 6.6534 | -0.40% |
| 2019-09-18 | 0 | 10.12 | 10.12 | 10.16 | 10.06 | 10.16 | 122,000 | 1,234,520 | 10.119 | 6.664 | 6.664 | 6.690 | 6.624 | 6.690 | 185,282 | 6.6629 | 0.60% |
| 2019-09-17 | 0 | 10.06 | 10.06 | 10.10 | 9.980 | 10.12 | 43,600 | 437,504 | 10.035 | 6.624 | 6.624 | 6.650 | 6.571 | 6.664 | 66,215 | 6.6073 | -0.40% |
| 2019-09-16 | 0 | 10.10 | 10.10 | 10.12 | 10.06 | 10.14 | 67,000 | 677,972 | 10.119 | 6.650 | 6.650 | 6.664 | 6.624 | 6.677 | 101,753 | 6.6629 | -0.39% |
| 2019-09-13 | 0 | 10.14 | 10.12 | 10.16 | 10.08 | 10.18 | 101,600 | 1,028,660 | 10.125 | 6.677 | 6.664 | 6.690 | 6.637 | 6.703 | 154,300 | 6.6666 | 0.80% |
| 2019-09-12 | 0 | 10.06 | 10.06 | 10.08 | 9.970 | 10.08 | 77,000 | 772,328 | 10.030 | 6.624 | 6.624 | 6.637 | 6.565 | 6.637 | 116,940 | 6.6045 | 1.31% |
| 2019-09-11 | 0 | 9.930 | 9.930 | 9.980 | 9.810 | 10.08 | 341,623 | 3,401,241 | 9.9561 | 6.538 | 6.538 | 6.571 | 6.459 | 6.637 | 518,824 | 6.5557 | -0.40% |
| 2019-09-10 | 0 | 9.970 | 9.950 | 9.980 | 9.870 | 9.980 | 90,000 | 897,016 | 9.9668 | 6.565 | 6.552 | 6.571 | 6.499 | 6.571 | 136,683 | 6.5627 | 0.61% |
| 2019-09-09 | 0 | 9.910 | 9.910 | 9.930 | 9.860 | 10.08 | 144,800 | 1,434,716 | 9.9083 | 6.525 | 6.525 | 6.538 | 6.492 | 6.637 | 219,908 | 6.5242 | -1.69% |
| 2019-09-06 | 0 | 10.08 | 10.00 | 10.08 | 9.960 | 10.14 | 221,747 | 2,222,326 | 10.022 | 6.637 | 6.585 | 6.637 | 6.558 | 6.677 | 336,768 | 6.5990 | -0.20% |
| 2019-09-05 | 0 | 10.10 | 9.960 | 10.12 | 9.900 | 10.20 | 222,600 | 2,238,364 | 10.056 | 6.650 | 6.558 | 6.664 | 6.519 | 6.716 | 338,063 | 6.6211 | 1.41% |
| 2019-09-04 | 0 | 9.960 | 9.930 | 9.960 | 9.800 | 10.00 | 198,400 | 1,969,664 | 9.9277 | 6.558 | 6.538 | 6.558 | 6.453 | 6.585 | 301,310 | 6.5370 | 2.05% |
| 2019-09-03 | 0 | 9.760 | 9.740 | 9.760 | 9.700 | 9.780 | 140,124 | 1,366,719 | 9.7536 | 6.427 | 6.413 | 6.427 | 6.387 | 6.440 | 212,807 | 6.4224 | 0.72% |
| 2019-09-02 | 0 | 9.690 | 9.690 | 9.750 | 9.660 | 9.750 | 264,600 | 2,565,614 | 9.6962 | 6.380 | 6.380 | 6.420 | 6.361 | 6.420 | 401,849 | 6.3845 | -0.41% |
| 2019-08-30 | 0 | 9.730 | 9.710 | 9.730 | 9.700 | 9.800 | 168,000 | 1,634,478 | 9.7290 | 6.407 | 6.394 | 6.407 | 6.387 | 6.453 | 255,142 | 6.4062 | -0.21% |
| 2019-08-29 | 0 | 9.750 | 9.760 | 9.790 | 9.720 | 9.860 | 252,400 | 2,471,288 | 9.7912 | 6.420 | 6.427 | 6.446 | 6.400 | 6.492 | 383,320 | 6.4471 | -1.02% |
| 2019-08-28 | 0 | 9.850 | 9.800 | 9.850 | 9.770 | 9.880 | 258,400 | 2,536,660 | 9.8168 | 6.486 | 6.453 | 6.486 | 6.433 | 6.506 | 392,433 | 6.4639 | 0.00% |
| 2019-08-27 | 0 | 9.850 | 9.850 | 9.870 | 9.840 | 9.990 | 153,000 | 1,514,828 | 9.9008 | 6.486 | 6.486 | 6.499 | 6.479 | 6.578 | 232,361 | 6.5193 | -0.20% |
| 2019-08-26 | 0 | 9.870 | 9.870 | 9.920 | 9.740 | 9.890 | 348,000 | 3,414,902 | 9.8129 | 6.499 | 6.499 | 6.532 | 6.413 | 6.512 | 528,508 | 6.4614 | -0.80% |
| 2019-08-23 | 0 | 9.950 | 9.940 | 9.950 | 9.940 | 10.08 | 300,400 | 2,996,948 | 9.9765 | 6.552 | 6.545 | 6.552 | 6.545 | 6.637 | 456,218 | 6.5691 | -1.29% |
| 2019-08-22 | 0 | 10.08 | 10.00 | 10.08 | 9.990 | 10.20 | 166,400 | 1,672,126 | 10.049 | 6.637 | 6.585 | 6.637 | 6.578 | 6.716 | 252,712 | 6.6167 | -1.18% |
| 2019-08-21 | 0 | 10.20 | 10.18 | 10.22 | 10.10 | 10.26 | 122,000 | 1,241,448 | 10.176 | 6.716 | 6.703 | 6.729 | 6.650 | 6.756 | 185,282 | 6.7003 | 0.39% |
| 2019-08-20 | 0 | 10.16 | 10.10 | 10.16 | 10.10 | 10.20 | 59,600 | 604,872 | 10.149 | 6.690 | 6.650 | 6.690 | 6.650 | 6.716 | 90,515 | 6.6826 | 0.00% |
| 2019-08-19 | 0 | 10.16 | 10.16 | 10.20 | 10.08 | 10.22 | 120,200 | 1,222,228 | 10.168 | 6.690 | 6.690 | 6.716 | 6.637 | 6.729 | 182,548 | 6.6954 | 0.20% |
| 2019-08-16 | 0 | 10.14 | 10.08 | 10.14 | 9.840 | 10.22 | 324,800 | 3,260,620 | 10.039 | 6.677 | 6.637 | 6.677 | 6.479 | 6.729 | 493,274 | 6.6102 | 2.74% |
| 2019-08-15 | 0 | 9.870 | 9.860 | 9.870 | 9.810 | 9.940 | 162,600 | 1,600,674 | 9.8442 | 6.499 | 6.492 | 6.499 | 6.459 | 6.545 | 246,941 | 6.4820 | 0.00% |
| 2019-08-14 | 0 | 9.870 | 9.860 | 9.880 | 9.860 | 10.02 | 159,800 | 1,581,382 | 9.8960 | 6.499 | 6.492 | 6.506 | 6.492 | 6.598 | 242,689 | 6.5161 | 0.10% |
| 2019-08-13 | 0 | 9.860 | 9.860 | 9.900 | 9.840 | 9.940 | 202,800 | 2,002,948 | 9.8765 | 6.492 | 6.492 | 6.519 | 6.479 | 6.545 | 307,993 | 6.5032 | -1.10% |
| 2019-08-12 | 0 | 9.970 | 9.960 | 9.990 | 9.960 | 10.04 | 181,600 | 1,813,514 | 9.9863 | 6.565 | 6.558 | 6.578 | 6.558 | 6.611 | 275,796 | 6.5756 | -0.70% |
| 2019-08-09 | 0 | 10.04 | 10.02 | 10.04 | 10.00 | 10.18 | 93,695 | 944,541 | 10.081 | 6.611 | 6.598 | 6.611 | 6.585 | 6.703 | 142,295 | 6.6379 | -0.59% |
| 2019-08-08 | 0 | 10.10 | 10.08 | 10.10 | 10.02 | 10.14 | 206,200 | 2,079,872 | 10.087 | 6.650 | 6.637 | 6.650 | 6.598 | 6.677 | 313,156 | 6.6416 | 0.80% |
| 2019-08-07 | 0 | 10.02 | 10.02 | 10.08 | 9.950 | 10.08 | 180,544 | 1,808,161 | 10.015 | 6.598 | 6.598 | 6.637 | 6.552 | 6.637 | 274,193 | 6.5945 | 0.40% |
| 2019-08-06 | 0 | 9.980 | 9.980 | 10.04 | 9.880 | 10.00 | 527,400 | 5,243,340 | 9.9419 | 6.571 | 6.571 | 6.611 | 6.506 | 6.585 | 800,963 | 6.5463 | -0.60% |
| 2019-08-05 | 0 | 10.04 | 10.02 | 10.06 | 9.960 | 10.10 | 413,353 | 4,135,407 | 10.005 | 6.611 | 6.598 | 6.624 | 6.558 | 6.650 | 627,760 | 6.5876 | -0.59% |
| 2019-08-02 | 0 | 10.10 | 10.10 | 10.20 | 10.02 | 10.24 | 432,400 | 4,378,732 | 10.127 | 6.650 | 6.650 | 6.716 | 6.598 | 6.743 | 656,687 | 6.6679 | -2.70% |
| 2019-08-01 | 0 | 10.38 | 10.28 | 10.40 | 10.10 | 10.50 | 176,400 | 1,804,012 | 10.227 | 6.835 | 6.769 | 6.848 | 6.650 | 6.914 | 267,899 | 6.7339 | 2.17% |
| 2019-07-31 | 0 | 10.16 | 10.10 | 10.16 | 10.06 | 10.16 | 159,600 | 1,613,400 | 10.109 | 6.690 | 6.650 | 6.690 | 6.624 | 6.690 | 242,385 | 6.6564 | 0.20% |
| 2019-07-30 | 0 | 10.14 | 10.14 | 10.20 | 10.14 | 10.20 | 228,409 | 2,320,272 | 10.158 | 6.677 | 6.677 | 6.716 | 6.677 | 6.716 | 346,885 | 6.6889 | 0.20% |
| 2019-07-29 | 0 | 10.12 | 10.12 | 10.14 | 10.10 | 10.38 | 291,400 | 2,957,356 | 10.149 | 6.664 | 6.664 | 6.677 | 6.650 | 6.835 | 442,550 | 6.6825 | -1.17% |
| 2019-07-26 | 0 | 10.24 | 10.24 | 10.28 | 10.24 | 10.38 | 308,600 | 3,176,920 | 10.295 | 6.743 | 6.743 | 6.769 | 6.743 | 6.835 | 468,671 | 6.7786 | -1.16% |
| 2019-07-25 | 0 | 10.36 | 10.36 | 10.38 | 10.32 | 10.42 | 98,705 | 1,023,853 | 10.373 | 6.822 | 6.822 | 6.835 | 6.795 | 6.861 | 149,903 | 6.8301 | -0.38% |
| 2019-07-24 | 0 | 10.40 | 10.40 | 10.42 | 10.38 | 10.54 | 88,200 | 921,032 | 10.443 | 6.848 | 6.848 | 6.861 | 6.835 | 6.940 | 133,950 | 6.8760 | 0.00% |
| 2019-07-23 | 0 | 10.40 | 10.40 | 10.48 | 10.38 | 10.50 | 106,600 | 1,110,108 | 10.414 | 6.848 | 6.848 | 6.901 | 6.835 | 6.914 | 161,894 | 6.8570 | -0.57% |
| 2019-07-22 | 0 | 10.46 | 10.42 | 10.46 | 10.40 | 10.56 | 87,800 | 918,596 | 10.462 | 6.887 | 6.861 | 6.887 | 6.848 | 6.953 | 133,342 | 6.8890 | 0.19% |
| 2019-07-19 | 0 | 10.44 | 10.44 | 10.46 | 10.42 | 10.58 | 141,400 | 1,480,528 | 10.471 | 6.874 | 6.874 | 6.887 | 6.861 | 6.966 | 214,744 | 6.8944 | -0.57% |
| 2019-07-18 | 0 | 10.50 | 10.50 | 10.52 | 10.40 | 10.56 | 283,488 | 2,971,554 | 10.482 | 6.914 | 6.914 | 6.927 | 6.848 | 6.953 | 430,534 | 6.9020 | 0.00% |
| 2019-07-17 | 0 | 10.50 | 10.50 | 10.58 | 10.50 | 10.70 | 156,000 | 1,647,054 | 10.558 | 6.914 | 6.914 | 6.966 | 6.914 | 7.045 | 236,918 | 6.9520 | -1.50% |
| 2019-07-16 | 0 | 10.66 | 10.66 | 10.68 | 10.62 | 10.76 | 124,600 | 1,331,184 | 10.684 | 7.019 | 7.019 | 7.032 | 6.993 | 7.085 | 189,230 | 7.0347 | -1.11% |
| 2019-07-15 | 0 | 10.78 | 10.74 | 10.78 | 10.70 | 10.88 | 126,600 | 1,359,280 | 10.737 | 7.098 | 7.072 | 7.098 | 7.045 | 7.164 | 192,268 | 7.0697 | -0.37% |
| 2019-07-12 | 0 | 10.82 | 10.82 | 10.84 | 10.76 | 10.88 | 177,000 | 1,919,800 | 10.846 | 7.125 | 7.125 | 7.138 | 7.085 | 7.164 | 268,810 | 7.1418 | 0.37% |
| 2019-07-11 | 0 | 10.78 | 10.72 | 10.78 | 10.68 | 10.80 | 301,600 | 3,235,408 | 10.728 | 7.098 | 7.059 | 7.098 | 7.032 | 7.111 | 458,041 | 7.0636 | 0.37% |
| 2019-07-10 | 0 | 10.74 | 10.74 | 10.80 | 10.70 | 10.84 | 148,800 | 1,601,456 | 10.763 | 7.072 | 7.072 | 7.111 | 7.045 | 7.138 | 225,983 | 7.0866 | -0.74% |
| 2019-07-09 | 0 | 10.82 | 10.80 | 10.82 | 10.68 | 10.90 | 204,600 | 2,209,408 | 10.799 | 7.125 | 7.111 | 7.125 | 7.032 | 7.177 | 310,726 | 7.1105 | 0.19% |
| 2019-07-08 | 0 | 10.80 | 10.72 | 10.80 | 10.62 | 10.88 | 425,135 | 4,566,841 | 10.742 | 7.111 | 7.059 | 7.111 | 6.993 | 7.164 | 645,653 | 7.0732 | 0.00% |
| 2019-07-05 | 0 | 10.80 | 10.78 | 10.80 | 10.62 | 10.86 | 255,800 | 2,750,880 | 10.754 | 7.111 | 7.098 | 7.111 | 6.993 | 7.151 | 388,484 | 7.0811 | -0.74% |
| 2019-07-04 | 0 | 10.88 | 10.86 | 10.90 | 10.74 | 11.00 | 422,800 | 4,589,936 | 10.856 | 7.164 | 7.151 | 7.177 | 7.072 | 7.243 | 642,107 | 7.1482 | 1.68% |
| 2019-07-03 | 0 | 10.70 | 10.66 | 10.70 | 10.42 | 10.74 | 522,400 | 5,554,732 | 10.633 | 7.045 | 7.019 | 7.045 | 6.861 | 7.072 | 793,370 | 7.0014 | 1.71% |
| 2019-07-02 | 0 | 10.52 | 10.52 | 10.58 | 10.36 | 10.60 | 400,800 | 4,211,773 | 10.508 | 6.927 | 6.927 | 6.966 | 6.822 | 6.980 | 608,696 | 6.9193 | 1.54% |
| 2019-06-28 | 0 | 10.36 | 10.30 | 10.36 | 10.30 | 10.50 | 122,400 | 1,270,514 | 10.380 | 6.822 | 6.782 | 6.822 | 6.782 | 6.914 | 185,889 | 6.8348 | 0.00% |
| 2019-06-27 | 0 | 10.36 | 10.36 | 10.42 | 10.36 | 10.46 | 57,000 | 593,044 | 10.404 | 6.822 | 6.822 | 6.861 | 6.822 | 6.887 | 86,566 | 6.8508 | 0.00% |
| 2019-06-26 | 0 | 10.36 | 10.36 | 10.42 | 10.28 | 10.60 | 185,800 | 1,932,224 | 10.400 | 6.822 | 6.822 | 6.861 | 6.769 | 6.980 | 282,175 | 6.8476 | 0.00% |
| 2019-06-25 | 0 | 10.36 | 10.36 | 10.44 | 10.30 | 10.44 | 132,400 | 1,373,360 | 10.373 | 6.822 | 6.822 | 6.874 | 6.782 | 6.874 | 201,076 | 6.8300 | -0.77% |
| 2019-06-24 | 0 | 10.44 | 10.44 | 10.54 | 10.44 | 10.54 | 170,200 | 1,783,268 | 10.478 | 6.874 | 6.874 | 6.940 | 6.874 | 6.940 | 258,483 | 6.8990 | -1.14% |
| 2019-06-21 | 0 | 10.56 | 10.52 | 10.56 | 10.22 | 10.70 | 523,417 | 5,468,407 | 10.448 | 6.953 | 6.927 | 6.953 | 6.729 | 7.045 | 794,914 | 6.8792 | 2.33% |
| 2019-06-20 | 0 | 10.32 | 10.30 | 10.32 | 10.20 | 10.38 | 212,000 | 2,185,784 | 10.310 | 6.795 | 6.782 | 6.795 | 6.716 | 6.835 | 321,965 | 6.7889 | 0.39% |
| 2019-06-19 | 0 | 10.28 | 10.28 | 10.30 | 10.24 | 10.40 | 129,600 | 1,332,828 | 10.284 | 6.769 | 6.769 | 6.782 | 6.743 | 6.848 | 196,824 | 6.7717 | 0.00% |
| 2019-06-18 | 0 | 10.28 | 10.26 | 10.28 | 10.14 | 10.38 | 205,200 | 2,115,596 | 10.310 | 6.769 | 6.756 | 6.769 | 6.677 | 6.835 | 311,638 | 6.7886 | 0.59% |
| 2019-06-17 | 0 | 10.22 | 10.22 | 10.28 | 10.12 | 10.36 | 177,800 | 1,825,452 | 10.267 | 6.729 | 6.729 | 6.769 | 6.664 | 6.822 | 270,025 | 6.7603 | 0.00% |
| 2019-06-14 | 0 | 10.22 | 10.16 | 10.22 | 9.940 | 10.36 | 382,200 | 3,881,868 | 10.157 | 6.729 | 6.690 | 6.729 | 6.545 | 6.822 | 580,448 | 6.6877 | 2.20% |
| 2019-06-13 | 0 | 10.00 | 10.00 | 10.04 | 9.920 | 10.04 | 189,200 | 1,886,854 | 9.9728 | 6.585 | 6.585 | 6.611 | 6.532 | 6.611 | 287,338 | 6.5667 | -0.20% |
| 2019-06-12 | 0 | 10.02 | 9.980 | 10.02 | 9.970 | 10.04 | 154,600 | 1,546,889 | 10.006 | 6.598 | 6.571 | 6.598 | 6.565 | 6.611 | 234,791 | 6.5884 | 0.00% |
| 2019-06-11 | 0 | 10.02 | 10.02 | 10.06 | 9.980 | 10.06 | 251,800 | 2,524,526 | 10.026 | 6.598 | 6.598 | 6.624 | 6.571 | 6.624 | 382,409 | 6.6016 | 0.00% |
| 2019-06-10 | 0 | 10.02 | 10.02 | 10.04 | 10.00 | 10.06 | 178,894 | 1,795,234 | 10.035 | 6.598 | 6.598 | 6.611 | 6.585 | 6.624 | 271,687 | 6.6077 | 0.20% |
| 2019-06-06 | 0 | 10.00 | 10.00 | 10.06 | 9.980 | 10.06 | 146,600 | 1,468,958 | 10.020 | 6.585 | 6.585 | 6.624 | 6.571 | 6.624 | 222,642 | 6.5979 | -0.20% |
| 2019-06-05 | 0 | 10.02 | 9.980 | 10.02 | 9.940 | 10.06 | 237,400 | 2,373,980 | 9.9999 | 6.598 | 6.571 | 6.598 | 6.545 | 6.624 | 360,540 | 6.5845 | -0.40% |
| 2019-06-04 | 0 | 10.06 | 9.960 | 10.06 | 9.920 | 10.06 | 269,200 | 2,683,292 | 9.9677 | 6.624 | 6.558 | 6.624 | 6.532 | 6.624 | 408,835 | 6.5633 | -0.20% |
| 2019-06-03 | 0 | 10.08 | 10.04 | 10.08 | 9.890 | 10.14 | 1,809,200 | 18,274,579 | 10.101 | 6.637 | 6.611 | 6.637 | 6.512 | 6.677 | 2,747,636 | 6.6510 | -0.40% |
| 2019-05-31 | 0 | 10.12 | 10.12 | 10.14 | 10.08 | 10.32 | 493,165 | 4,993,353 | 10.125 | 6.664 | 6.664 | 6.677 | 6.637 | 6.795 | 748,971 | 6.6670 | -0.51% |
| 2019-05-30 | 0 | 10.60 | 10.60 | 10.62 | 10.56 | 10.88 | 531,200 | 5,662,656 | 10.660 | 6.698 | 6.698 | 6.711 | 6.673 | 6.875 | 840,662 | 6.7359 | -2.39% |
| 2019-05-29 | 0 | 10.86 | 10.84 | 10.86 | 10.74 | 10.96 | 7,688,600 | 82,905,724 | 10.783 | 6.862 | 6.850 | 6.862 | 6.786 | 6.925 | 12,167,765 | 6.8136 | 0.56% |
| 2019-05-28 | 0 | 10.80 | 10.80 | 10.86 | 10.78 | 11.06 | 604,200 | 6,582,620 | 10.895 | 6.824 | 6.824 | 6.862 | 6.812 | 6.989 | 956,190 | 6.8842 | -1.28% |
| 2019-05-27 | 0 | 10.94 | 10.94 | 10.98 | 10.50 | 11.00 | 1,006,400 | 10,944,696 | 10.875 | 6.913 | 6.913 | 6.938 | 6.635 | 6.951 | 1,592,701 | 6.8718 | 3.40% |
| 2019-05-24 | 0 | 10.58 | 10.58 | 10.66 | 10.44 | 10.66 | 504,600 | 5,333,440 | 10.570 | 6.685 | 6.685 | 6.736 | 6.597 | 6.736 | 798,566 | 6.6788 | -0.56% |
| 2019-05-23 | 0 | 10.64 | 10.64 | 10.66 | 10.58 | 10.72 | 466,830 | 4,959,611 | 10.624 | 6.723 | 6.723 | 6.736 | 6.685 | 6.774 | 738,792 | 6.7131 | -0.56% |
| 2019-05-22 | 0 | 10.70 | 10.70 | 10.74 | 10.60 | 10.78 | 582,323 | 6,241,864 | 10.719 | 6.761 | 6.761 | 6.786 | 6.698 | 6.812 | 921,568 | 6.7731 | 0.19% |
| 2019-05-21 | 0 | 10.68 | 10.66 | 10.68 | 10.42 | 10.72 | 1,516,400 | 16,099,104 | 10.617 | 6.749 | 6.736 | 6.749 | 6.584 | 6.774 | 2,399,813 | 6.7085 | 3.49% |
| 2019-05-20 | 0 | 10.32 | 10.28 | 10.32 | 10.20 | 10.40 | 254,000 | 2,620,252 | 10.316 | 6.521 | 6.496 | 6.521 | 6.445 | 6.572 | 401,973 | 6.5185 | 1.38% |
| 2019-05-17 | 0 | 10.18 | 10.18 | 10.20 | 10.16 | 10.40 | 269,600 | 2,773,600 | 10.288 | 6.433 | 6.433 | 6.445 | 6.420 | 6.572 | 426,661 | 6.5007 | -0.20% |
| 2019-05-16 | 0 | 10.20 | 10.20 | 10.28 | 10.10 | 10.28 | 110,200 | 1,125,028 | 10.209 | 6.445 | 6.445 | 6.496 | 6.382 | 6.496 | 174,399 | 6.4509 | 0.99% |
| 2019-05-15 | 0 | 10.10 | 10.10 | 10.14 | 10.06 | 10.18 | 183,800 | 1,857,284 | 10.105 | 6.382 | 6.382 | 6.407 | 6.357 | 6.433 | 290,877 | 6.3851 | 0.80% |
| 2019-05-14 | 0 | 10.02 | 10.02 | 10.06 | 10.02 | 10.14 | 196,200 | 1,972,736 | 10.055 | 6.331 | 6.331 | 6.357 | 6.331 | 6.407 | 310,501 | 6.3534 | -0.79% |
| 2019-05-10 | 0 | 10.10 | 10.06 | 10.14 | 10.06 | 10.20 | 105,400 | 1,065,440 | 10.109 | 6.382 | 6.357 | 6.407 | 6.357 | 6.445 | 166,803 | 6.3874 | 0.60% |
| 2019-05-09 | 0 | 10.04 | 10.04 | 10.08 | 10.00 | 10.22 | 282,800 | 2,848,360 | 10.072 | 6.344 | 6.344 | 6.369 | 6.319 | 6.458 | 447,551 | 6.3643 | -0.40% |
| 2019-05-08 | 0 | 10.08 | 10.08 | 10.14 | 10.08 | 10.18 | 71,200 | 719,400 | 10.104 | 6.369 | 6.369 | 6.407 | 6.369 | 6.433 | 112,679 | 6.3845 | -1.95% |
| 2019-05-07 | 0 | 10.28 | 10.20 | 10.28 | 10.06 | 10.28 | 109,800 | 1,117,480 | 10.177 | 6.496 | 6.445 | 6.496 | 6.357 | 6.496 | 173,766 | 6.4309 | 0.78% |
| 2019-05-06 | 0 | 10.20 | 10.06 | 10.20 | 10.00 | 10.20 | 436,504 | 4,381,428 | 10.038 | 6.445 | 6.357 | 6.445 | 6.319 | 6.445 | 690,799 | 6.3426 | -0.20% |
| 2019-05-03 | 0 | 10.22 | 10.22 | 10.28 | 10.08 | 10.28 | 167,052 | 1,708,659 | 10.228 | 6.458 | 6.458 | 6.496 | 6.369 | 6.496 | 264,372 | 6.4631 | 1.39% |
| 2019-05-02 | 0 | 10.08 | 10.08 | 10.20 | 10.04 | 10.20 | 72,200 | 731,932 | 10.138 | 6.369 | 6.369 | 6.445 | 6.344 | 6.445 | 114,262 | 6.4058 | -0.20% |
| 2019-04-30 | 0 | 10.10 | 10.10 | 10.18 | 10.04 | 10.20 | 115,200 | 1,167,204 | 10.132 | 6.382 | 6.382 | 6.433 | 6.344 | 6.445 | 182,312 | 6.4022 | -0.59% |
| 2019-04-29 | 0 | 10.16 | 10.08 | 10.16 | 10.00 | 10.18 | 139,600 | 1,411,012 | 10.108 | 6.420 | 6.369 | 6.420 | 6.319 | 6.433 | 220,927 | 6.3868 | 1.20% |
| 2019-04-26 | 0 | 10.04 | 10.02 | 10.04 | 10.00 | 10.10 | 120,600 | 1,212,932 | 10.058 | 6.344 | 6.331 | 6.344 | 6.319 | 6.382 | 190,858 | 6.3551 | 0.40% |
| 2019-04-25 | 0 | 10.00 | 9.960 | 10.00 | 9.960 | 10.12 | 663,400 | 6,641,264 | 10.011 | 6.319 | 6.294 | 6.319 | 6.294 | 6.395 | 1,049,878 | 6.3257 | -0.60% |
| 2019-04-24 | 0 | 10.06 | 10.06 | 10.12 | 10.04 | 10.12 | 67,200 | 677,944 | 10.089 | 6.357 | 6.357 | 6.395 | 6.344 | 6.395 | 106,349 | 6.3747 | -0.20% |
| 2019-04-23 | 0 | 10.08 | 10.06 | 10.08 | 10.02 | 10.18 | 138,600 | 1,399,584 | 10.098 | 6.369 | 6.357 | 6.369 | 6.331 | 6.433 | 219,345 | 6.3808 | -0.20% |
| 2019-04-18 | 0 | 10.10 | 10.08 | 10.10 | 10.00 | 10.18 | 215,400 | 2,174,944 | 10.097 | 6.382 | 6.369 | 6.382 | 6.319 | 6.433 | 340,886 | 6.3803 | 0.60% |
| 2019-04-17 | 0 | 10.04 | 10.02 | 10.04 | 10.02 | 10.12 | 248,000 | 2,490,004 | 10.040 | 6.344 | 6.331 | 6.344 | 6.331 | 6.395 | 392,478 | 6.3443 | -0.20% |
| 2019-04-16 | 0 | 10.06 | 10.06 | 10.12 | 10.02 | 10.16 | 185,000 | 1,866,718 | 10.090 | 6.357 | 6.357 | 6.395 | 6.331 | 6.420 | 292,776 | 6.3759 | -0.20% |
| 2019-04-15 | 0 | 10.08 | 10.06 | 10.10 | 10.02 | 10.18 | 275,600 | 2,776,412 | 10.074 | 6.369 | 6.357 | 6.382 | 6.331 | 6.433 | 436,157 | 6.3656 | -0.20% |
| 2019-04-12 | 0 | 10.10 | 10.10 | 10.16 | 10.08 | 10.24 | 321,400 | 3,255,512 | 10.129 | 6.382 | 6.382 | 6.420 | 6.369 | 6.470 | 508,639 | 6.4004 | -0.98% |
| 2019-04-11 | 0 | 10.20 | 10.20 | 10.26 | 10.20 | 10.38 | 139,800 | 1,431,224 | 10.238 | 6.445 | 6.445 | 6.483 | 6.445 | 6.559 | 221,244 | 6.4690 | -0.78% |
| 2019-04-10 | 0 | 10.28 | 10.26 | 10.28 | 10.26 | 10.38 | 117,000 | 1,204,156 | 10.292 | 6.496 | 6.483 | 6.496 | 6.483 | 6.559 | 185,161 | 6.5033 | -0.96% |
| 2019-04-09 | 0 | 10.38 | 10.30 | 10.38 | 10.26 | 10.38 | 205,243 | 2,119,769 | 10.328 | 6.559 | 6.508 | 6.559 | 6.483 | 6.559 | 324,812 | 6.5261 | 0.39% |
| 2019-04-08 | 0 | 10.34 | 10.34 | 10.38 | 10.30 | 10.48 | 168,400 | 1,745,948 | 10.368 | 6.534 | 6.534 | 6.559 | 6.508 | 6.622 | 266,505 | 6.5513 | -0.58% |
| 2019-04-04 | 0 | 10.40 | 10.40 | 10.44 | 10.24 | 10.44 | 141,200 | 1,467,376 | 10.392 | 6.572 | 6.572 | 6.597 | 6.470 | 6.597 | 223,459 | 6.5666 | 0.58% |
| 2019-04-03 | 0 | 10.34 | 10.34 | 10.40 | 10.30 | 10.44 | 230,322 | 2,386,385 | 10.361 | 6.534 | 6.534 | 6.572 | 6.508 | 6.597 | 364,501 | 6.5470 | -0.58% |
| 2019-04-02 | 0 | 10.40 | 10.30 | 10.40 | 10.28 | 10.46 | 162,400 | 1,680,548 | 10.348 | 6.572 | 6.508 | 6.572 | 6.496 | 6.609 | 257,010 | 6.5388 | 0.97% |
| 2019-04-01 | 0 | 10.30 | 10.30 | 10.32 | 10.02 | 10.36 | 325,985 | 3,329,852 | 10.215 | 6.508 | 6.508 | 6.521 | 6.331 | 6.546 | 515,895 | 6.4545 | 2.59% |
| 2019-03-29 | 0 | 10.04 | 9.960 | 10.04 | 9.960 | 10.14 | 814,200 | 8,136,244 | 9.9929 | 6.344 | 6.294 | 6.344 | 6.294 | 6.407 | 1,288,530 | 6.3144 | -0.20% |
| 2019-03-28 | 0 | 10.06 | 9.990 | 10.06 | 9.980 | 10.06 | 292,000 | 2,921,814 | 10.006 | 6.357 | 6.313 | 6.357 | 6.306 | 6.357 | 462,111 | 6.3228 | 0.00% |
| 2019-03-27 | 0 | 10.06 | 10.04 | 10.06 | 9.970 | 10.18 | 478,800 | 4,802,326 | 10.030 | 6.357 | 6.344 | 6.357 | 6.300 | 6.433 | 757,736 | 6.3377 | -0.20% |
| 2019-03-26 | 0 | 10.08 | 10.00 | 10.08 | 9.990 | 10.20 | 285,600 | 2,877,356 | 10.075 | 6.369 | 6.319 | 6.369 | 6.313 | 6.445 | 451,983 | 6.3661 | 1.10% |
| 2019-03-25 | 0 | 9.970 | 9.970 | 10.06 | 9.930 | 10.06 | 615,400 | 6,128,130 | 9.9580 | 6.300 | 6.300 | 6.357 | 6.275 | 6.357 | 973,915 | 6.2923 | -0.70% |
| 2019-03-22 | 0 | 10.04 | 10.04 | 10.10 | 10.00 | 10.18 | 320,800 | 3,222,868 | 10.046 | 6.344 | 6.344 | 6.382 | 6.319 | 6.433 | 507,689 | 6.3481 | -0.59% |
| 2019-03-21 | 0 | 10.10 | 10.10 | 10.18 | 10.06 | 10.20 | 123,400 | 1,249,672 | 10.127 | 6.382 | 6.382 | 6.433 | 6.357 | 6.445 | 195,289 | 6.3991 | -0.20% |
| 2019-03-20 | 0 | 10.12 | 10.12 | 10.20 | 10.12 | 10.28 | 118,600 | 1,208,668 | 10.191 | 6.395 | 6.395 | 6.445 | 6.395 | 6.496 | 187,693 | 6.4396 | -0.78% |
| 2019-03-19 | 0 | 10.20 | 10.20 | 10.24 | 10.10 | 10.32 | 173,000 | 1,768,892 | 10.225 | 6.445 | 6.445 | 6.470 | 6.382 | 6.521 | 273,785 | 6.4609 | -0.20% |
| 2019-03-18 | 0 | 10.22 | 10.22 | 10.28 | 10.10 | 10.34 | 225,000 | 2,310,284 | 10.268 | 6.458 | 6.458 | 6.496 | 6.382 | 6.534 | 356,079 | 6.4881 | 0.20% |
| 2019-03-15 | 0 | 10.20 | 10.20 | 10.28 | 9.900 | 10.40 | 300,200 | 3,042,536 | 10.135 | 6.445 | 6.445 | 6.496 | 6.256 | 6.572 | 475,088 | 6.4041 | -0.97% |
| 2019-03-14 | 0 | 10.30 | 10.30 | 10.44 | 10.30 | 10.52 | 127,800 | 1,324,960 | 10.367 | 6.508 | 6.508 | 6.597 | 6.508 | 6.647 | 202,253 | 6.5510 | -0.58% |
| 2019-03-13 | 0 | 10.36 | 10.36 | 10.42 | 10.32 | 10.50 | 89,000 | 925,716 | 10.401 | 6.546 | 6.546 | 6.584 | 6.521 | 6.635 | 140,849 | 6.5724 | -1.33% |
| 2019-03-12 | 0 | 10.50 | 10.50 | 10.52 | 10.34 | 10.58 | 503,400 | 5,251,508 | 10.432 | 6.635 | 6.635 | 6.647 | 6.534 | 6.685 | 796,667 | 6.5918 | 0.96% |
| 2019-03-11 | 0 | 10.40 | 10.34 | 10.40 | 10.20 | 10.42 | 113,200 | 1,172,680 | 10.359 | 6.572 | 6.534 | 6.572 | 6.445 | 6.584 | 179,147 | 6.5459 | 0.78% |
| 2019-03-08 | 0 | 10.32 | 10.26 | 10.32 | 10.24 | 10.56 | 272,000 | 2,814,028 | 10.346 | 6.521 | 6.483 | 6.521 | 6.470 | 6.673 | 430,460 | 6.5373 | -1.90% |
| 2019-03-07 | 0 | 10.52 | 10.52 | 10.54 | 10.50 | 10.66 | 225,400 | 2,386,156 | 10.586 | 6.647 | 6.647 | 6.660 | 6.635 | 6.736 | 356,712 | 6.6893 | -1.68% |
| 2019-03-06 | 0 | 10.70 | 10.70 | 10.78 | 10.62 | 10.80 | 154,400 | 1,660,068 | 10.752 | 6.761 | 6.761 | 6.812 | 6.711 | 6.824 | 244,349 | 6.7938 | 0.00% |
| 2019-03-05 | 0 | 10.70 | 10.70 | 10.76 | 10.56 | 10.80 | 268,200 | 2,871,924 | 10.708 | 6.761 | 6.761 | 6.799 | 6.673 | 6.824 | 424,446 | 6.7663 | 0.19% |
| 2019-03-04 | 0 | 10.68 | 10.68 | 10.72 | 10.62 | 10.80 | 300,400 | 3,227,908 | 10.745 | 6.749 | 6.749 | 6.774 | 6.711 | 6.824 | 475,405 | 6.7898 | -0.19% |
| 2019-03-01 | 0 | 10.70 | 10.70 | 10.72 | 10.48 | 10.72 | 490,000 | 5,223,844 | 10.661 | 6.761 | 6.761 | 6.774 | 6.622 | 6.774 | 775,460 | 6.7364 | 1.71% |
| 2019-02-28 | 0 | 10.52 | 10.52 | 10.54 | 10.44 | 10.70 | 728,000 | 7,661,348 | 10.524 | 6.647 | 6.647 | 6.660 | 6.597 | 6.761 | 1,152,113 | 6.6498 | 0.77% |
| 2019-02-27 | 0 | 10.44 | 10.44 | 10.46 | 10.32 | 10.60 | 523,800 | 5,484,480 | 10.471 | 6.597 | 6.597 | 6.609 | 6.521 | 6.698 | 828,951 | 6.6162 | 1.56% |
| 2019-02-26 | 0 | 10.28 | 10.28 | 10.30 | 10.18 | 10.36 | 272,200 | 2,800,004 | 10.287 | 6.496 | 6.496 | 6.508 | 6.433 | 6.546 | 430,776 | 6.4999 | 0.00% |
| 2019-02-25 | 0 | 10.28 | 10.20 | 10.28 | 10.18 | 10.36 | 190,600 | 1,953,188 | 10.248 | 6.496 | 6.445 | 6.496 | 6.433 | 6.546 | 301,638 | 6.4753 | -0.39% |
| 2019-02-22 | 0 | 10.32 | 10.30 | 10.32 | 10.22 | 10.42 | 230,000 | 2,374,972 | 10.326 | 6.521 | 6.508 | 6.521 | 6.458 | 6.584 | 363,992 | 6.5248 | 0.00% |
| 2019-02-21 | 0 | 10.32 | 10.32 | 10.40 | 10.10 | 10.40 | 573,800 | 5,923,784 | 10.324 | 6.521 | 6.521 | 6.572 | 6.382 | 6.572 | 908,080 | 6.5234 | 2.18% |
| 2019-02-20 | 0 | 10.10 | 10.10 | 10.16 | 9.970 | 10.20 | 324,000 | 3,276,700 | 10.113 | 6.382 | 6.382 | 6.420 | 6.300 | 6.445 | 512,753 | 6.3904 | 1.20% |
| 2019-02-19 | 0 | 9.980 | 9.980 | 10.06 | 9.930 | 10.08 | 88,878 | 890,714 | 10.022 | 6.306 | 6.306 | 6.357 | 6.275 | 6.369 | 140,656 | 6.3326 | 0.30% |
| 2019-02-18 | 0 | 9.950 | 9.950 | 10.04 | 9.950 | 10.06 | 174,800 | 1,750,244 | 10.013 | 6.287 | 6.287 | 6.344 | 6.287 | 6.357 | 276,634 | 6.3269 | 0.71% |
| 2019-02-15 | 0 | 9.880 | 9.880 | 9.900 | 9.850 | 10.00 | 97,600 | 966,234 | 9.8999 | 6.243 | 6.243 | 6.256 | 6.224 | 6.319 | 154,459 | 6.2556 | -1.20% |
| 2019-02-14 | 0 | 10.00 | 10.00 | 10.02 | 9.850 | 10.04 | 160,600 | 1,599,432 | 9.9591 | 6.319 | 6.319 | 6.331 | 6.224 | 6.344 | 254,161 | 6.2930 | 1.01% |
| 2019-02-13 | 0 | 9.900 | 9.900 | 9.920 | 9.860 | 9.980 | 305,000 | 3,018,634 | 9.8972 | 6.256 | 6.256 | 6.268 | 6.230 | 6.306 | 482,685 | 6.2538 | -0.80% |
| 2019-02-12 | 0 | 9.980 | 9.950 | 9.990 | 9.960 | 10.16 | 132,200 | 1,326,182 | 10.032 | 6.306 | 6.287 | 6.313 | 6.294 | 6.420 | 209,216 | 6.3388 | -0.80% |
| 2019-02-11 | 0 | 10.06 | 10.06 | 10.14 | 10.04 | 10.24 | 227,200 | 2,302,272 | 10.133 | 6.357 | 6.357 | 6.407 | 6.344 | 6.470 | 359,560 | 6.4030 | 0.20% |
| 2019-02-08 | 0 | 10.04 | 10.02 | 10.10 | 9.800 | 10.14 | 423,600 | 4,234,166 | 9.9957 | 6.344 | 6.331 | 6.382 | 6.192 | 6.407 | 670,378 | 6.3161 | 1.52% |
| 2019-02-04 | 0 | 9.890 | 9.760 | 9.890 | 9.750 | 9.940 | 149,400 | 1,469,516 | 9.8361 | 6.249 | 6.167 | 6.249 | 6.161 | 6.281 | 236,436 | 6.2153 | 0.00% |
| 2019-02-01 | 0 | 9.890 | 9.800 | 9.890 | 9.760 | 9.920 | 412,790 | 4,064,690 | 9.8469 | 6.249 | 6.192 | 6.249 | 6.167 | 6.268 | 653,270 | 6.2221 | 0.92% |
| 2019-01-31 | 0 | 9.800 | 9.780 | 9.800 | 9.720 | 9.820 | 101,200 | 990,394 | 9.7865 | 6.192 | 6.180 | 6.192 | 6.142 | 6.205 | 160,156 | 6.1839 | 0.82% |
| 2019-01-30 | 0 | 9.720 | 9.720 | 9.800 | 9.600 | 9.830 | 156,600 | 1,528,780 | 9.7623 | 6.142 | 6.142 | 6.192 | 6.066 | 6.211 | 247,831 | 6.1686 | 1.25% |
| 2019-01-29 | 0 | 9.600 | 9.600 | 9.640 | 9.600 | 9.650 | 85,400 | 821,964 | 9.6249 | 6.066 | 6.066 | 6.091 | 6.066 | 6.098 | 135,152 | 6.0818 | -0.21% |
| 2019-01-28 | 0 | 9.620 | 9.620 | 9.680 | 9.580 | 9.790 | 768,400 | 7,464,378 | 9.7142 | 6.079 | 6.079 | 6.117 | 6.053 | 6.186 | 1,216,049 | 6.1382 | -1.74% |
| 2019-01-25 | 0 | 9.790 | 9.790 | 9.820 | 9.760 | 9.860 | 315,800 | 3,100,252 | 9.8171 | 6.186 | 6.186 | 6.205 | 6.167 | 6.230 | 499,776 | 6.2033 | 0.31% |
| 2019-01-24 | 0 | 9.760 | 9.750 | 9.760 | 9.720 | 9.770 | 223,600 | 2,182,296 | 9.7598 | 6.167 | 6.161 | 6.167 | 6.142 | 6.173 | 353,863 | 6.1671 | -0.61% |
| 2019-01-23 | 0 | 9.820 | 9.820 | 9.830 | 9.750 | 9.840 | 143,600 | 1,406,272 | 9.7930 | 6.205 | 6.205 | 6.211 | 6.161 | 6.218 | 227,257 | 6.1880 | 0.10% |
| 2019-01-22 | 0 | 9.810 | 9.760 | 9.810 | 9.740 | 9.850 | 154,600 | 1,515,444 | 9.8024 | 6.199 | 6.167 | 6.199 | 6.155 | 6.224 | 244,666 | 6.1939 | 0.93% |
| 2019-01-21 | 0 | 9.720 | 9.720 | 9.780 | 9.640 | 9.780 | 297,800 | 2,892,032 | 9.7113 | 6.142 | 6.142 | 6.180 | 6.091 | 6.180 | 471,290 | 6.1364 | 0.41% |
| 2019-01-18 | 0 | 9.680 | 9.640 | 9.680 | 9.500 | 9.680 | 204,400 | 1,961,584 | 9.5968 | 6.117 | 6.091 | 6.117 | 6.003 | 6.117 | 323,478 | 6.0640 | 0.83% |
| 2019-01-17 | 0 | 9.600 | 9.600 | 9.650 | 9.470 | 9.680 | 152,600 | 1,464,458 | 9.5967 | 6.066 | 6.066 | 6.098 | 5.984 | 6.117 | 241,501 | 6.0640 | 1.27% |
| 2019-01-16 | 0 | 9.480 | 9.480 | 9.530 | 9.440 | 9.550 | 138,183 | 1,309,523 | 9.4767 | 5.990 | 5.990 | 6.022 | 5.965 | 6.034 | 218,685 | 5.9882 | 0.21% |
| 2019-01-15 | 0 | 9.460 | 9.460 | 9.500 | 9.450 | 9.550 | 244,400 | 2,322,590 | 9.5032 | 5.978 | 5.978 | 6.003 | 5.971 | 6.034 | 386,781 | 6.0049 | 0.75% |
| 2019-01-14 | 0 | 9.390 | 9.390 | 9.450 | 9.390 | 9.550 | 435,400 | 4,105,381 | 9.4290 | 5.933 | 5.933 | 5.971 | 5.933 | 6.034 | 689,052 | 5.9580 | 0.00% |
| 2019-01-11 | 0 | 9.390 | 9.390 | 9.460 | 9.360 | 9.470 | 704,800 | 6,630,864 | 9.4081 | 5.933 | 5.933 | 5.978 | 5.914 | 5.984 | 1,115,397 | 5.9448 | -0.11% |
| 2019-01-10 | 0 | 9.400 | 9.400 | 9.450 | 9.350 | 9.450 | 252,200 | 2,369,394 | 9.3949 | 5.940 | 5.940 | 5.971 | 5.908 | 5.971 | 399,125 | 5.9365 | 0.21% |
| 2019-01-09 | 0 | 9.380 | 9.380 | 9.450 | 9.360 | 9.490 | 120,400 | 1,132,460 | 9.4058 | 5.927 | 5.927 | 5.971 | 5.914 | 5.997 | 190,542 | 5.9434 | 0.21% |
| 2019-01-08 | 0 | 9.360 | 9.360 | 9.450 | 9.320 | 9.470 | 53,800 | 503,160 | 9.3524 | 5.914 | 5.914 | 5.971 | 5.889 | 5.984 | 85,142 | 5.9096 | -0.43% |
| 2019-01-07 | 0 | 9.400 | 9.400 | 9.460 | 9.300 | 9.480 | 133,800 | 1,258,768 | 9.4078 | 5.940 | 5.940 | 5.978 | 5.877 | 5.990 | 211,748 | 5.9446 | 0.00% |
| 2019-01-04 | 0 | 9.400 | 9.400 | 9.450 | 9.200 | 9.470 | 261,400 | 2,445,120 | 9.3539 | 5.940 | 5.940 | 5.971 | 5.813 | 5.984 | 413,684 | 5.9106 | 1.29% |
| 2019-01-03 | 0 | 9.280 | 9.280 | 9.380 | 9.240 | 9.420 | 94,600 | 880,904 | 9.3119 | 5.864 | 5.864 | 5.927 | 5.839 | 5.952 | 149,711 | 5.8840 | -0.43% |
| 2019-01-02 | 0 | 9.320 | 9.320 | 9.360 | 9.290 | 9.480 | 122,200 | 1,140,748 | 9.3351 | 5.889 | 5.889 | 5.914 | 5.870 | 5.990 | 193,390 | 5.8987 | -0.85% |
| 2018-12-31 | 0 | 9.400 | 9.400 | 9.420 | 9.300 | 9.470 | 113,200 | 1,064,384 | 9.4027 | 5.940 | 5.940 | 5.952 | 5.877 | 5.984 | 179,147 | 5.9414 | 0.75% |
| 2018-12-28 | 0 | 9.330 | 9.330 | 9.370 | 9.330 | 9.440 | 46,417 | 435,742 | 9.3876 | 5.895 | 5.895 | 5.921 | 5.895 | 5.965 | 73,458 | 5.9318 | -0.43% |
| 2018-12-27 | 0 | 9.370 | 9.340 | 9.370 | 9.300 | 9.440 | 99,730 | 933,508 | 9.3604 | 5.921 | 5.902 | 5.921 | 5.877 | 5.965 | 157,830 | 5.9146 | 0.75% |
| 2018-12-24 | 0 | 9.300 | 9.300 | 9.370 | 9.300 | 9.410 | 55,600 | 520,226 | 9.3566 | 5.877 | 5.877 | 5.921 | 5.877 | 5.946 | 87,991 | 5.9123 | 0.00% |
| 2018-12-21 | 0 | 9.300 | 9.300 | 9.350 | 9.160 | 9.580 | 754,400 | 7,022,346 | 9.3085 | 5.877 | 5.877 | 5.908 | 5.788 | 6.053 | 1,193,892 | 5.8819 | -3.23% |
| 2018-12-20 | 0 | 9.610 | 9.570 | 9.610 | 9.510 | 9.660 | 144,600 | 1,387,366 | 9.5945 | 6.072 | 6.047 | 6.072 | 6.009 | 6.104 | 228,840 | 6.0626 | -0.72% |
| 2018-12-19 | 0 | 9.680 | 9.680 | 9.740 | 9.680 | 9.830 | 119,000 | 1,156,868 | 9.7216 | 6.117 | 6.117 | 6.155 | 6.117 | 6.211 | 188,326 | 6.1429 | -0.51% |
| 2018-12-18 | 0 | 9.730 | 9.730 | 9.780 | 9.720 | 9.980 | 157,200 | 1,555,118 | 9.8926 | 6.148 | 6.148 | 6.180 | 6.142 | 6.306 | 248,780 | 6.2510 | -2.41% |
| 2018-12-17 | 0 | 9.970 | 9.900 | 9.970 | 9.900 | 9.980 | 131,941 | 1,313,567 | 9.9557 | 6.300 | 6.256 | 6.300 | 6.256 | 6.306 | 208,806 | 6.2908 | 0.50% |
| 2018-12-14 | 0 | 9.920 | 9.920 | 9.950 | 9.820 | 10.00 | 490,200 | 4,869,185 | 9.9331 | 6.268 | 6.268 | 6.287 | 6.205 | 6.319 | 775,777 | 6.2765 | 0.00% |
| 2018-12-13 | 0 | 9.920 | 9.910 | 9.920 | 9.880 | 9.950 | 85,400 | 846,968 | 9.9177 | 6.268 | 6.262 | 6.268 | 6.243 | 6.287 | 135,152 | 6.2668 | 0.40% |
| 2018-12-12 | 0 | 9.880 | 9.820 | 9.880 | 9.770 | 9.950 | 674,800 | 6,659,038 | 9.8682 | 6.243 | 6.205 | 6.243 | 6.173 | 6.287 | 1,067,920 | 6.2355 | 0.92% |
| 2018-12-11 | 0 | 9.790 | 9.660 | 9.790 | 9.660 | 9.800 | 325,000 | 3,169,970 | 9.7538 | 6.186 | 6.104 | 6.186 | 6.104 | 6.192 | 514,336 | 6.1632 | 0.62% |
| 2018-12-10 | 0 | 9.730 | 9.730 | 9.760 | 9.590 | 9.840 | 895,000 | 8,685,057 | 9.7040 | 6.148 | 6.148 | 6.167 | 6.060 | 6.218 | 1,416,402 | 6.1318 | 1.46% |
| 2018-12-07 | 0 | 9.590 | 9.510 | 9.590 | 9.430 | 9.900 | 913,200 | 8,879,289 | 9.7233 | 6.060 | 6.009 | 6.060 | 5.959 | 6.256 | 1,445,205 | 6.1440 | -1.39% |
| 2018-12-06 | 0 | 10.14 | 10.10 | 10.14 | 10.04 | 10.26 | 434,600 | 4,400,700 | 10.126 | 6.145 | 6.121 | 6.145 | 6.085 | 6.218 | 717,107 | 6.1367 | -0.20% |
| 2018-12-05 | 0 | 10.16 | 10.16 | 10.22 | 10.10 | 10.22 | 472,800 | 4,805,758 | 10.165 | 6.157 | 6.157 | 6.194 | 6.121 | 6.194 | 780,138 | 6.1601 | 0.00% |
| 2018-12-04 | 0 | 10.16 | 10.16 | 10.22 | 10.10 | 10.24 | 309,600 | 3,151,396 | 10.179 | 6.157 | 6.157 | 6.194 | 6.121 | 6.206 | 510,852 | 6.1689 | 0.20% |
| 2018-12-03 | 0 | 10.14 | 10.14 | 10.16 | 10.10 | 10.20 | 317,100 | 3,224,452 | 10.169 | 6.145 | 6.145 | 6.157 | 6.121 | 6.182 | 523,227 | 6.1626 | 0.60% |
| 2018-11-30 | 0 | 10.08 | 10.08 | 10.14 | 10.06 | 10.18 | 559,200 | 5,648,156 | 10.100 | 6.109 | 6.109 | 6.145 | 6.097 | 6.170 | 922,701 | 6.1213 | 0.80% |
| 2018-11-29 | 0 | 10.00 | 10.00 | 10.06 | 10.00 | 10.08 | 116,800 | 1,171,040 | 10.026 | 6.060 | 6.060 | 6.097 | 6.060 | 6.109 | 192,724 | 6.0762 | 0.00% |
| 2018-11-28 | 0 | 10.00 | 10.00 | 10.08 | 9.980 | 10.12 | 292,800 | 2,931,277 | 10.011 | 6.060 | 6.060 | 6.109 | 6.048 | 6.133 | 483,131 | 6.0672 | 0.00% |
| 2018-11-27 | 0 | 10.00 | 9.990 | 10.00 | 9.960 | 10.10 | 348,200 | 3,481,186 | 9.9977 | 6.060 | 6.054 | 6.060 | 6.036 | 6.121 | 574,543 | 6.0590 | -0.99% |
| 2018-11-26 | 0 | 10.10 | 10.06 | 10.10 | 10.02 | 10.34 | 476,000 | 4,806,386 | 10.097 | 6.121 | 6.097 | 6.121 | 6.073 | 6.267 | 785,418 | 6.1195 | -1.75% |
| 2018-11-23 | 0 | 10.28 | 10.28 | 10.30 | 9.960 | 10.34 | 598,200 | 6,082,028 | 10.167 | 6.230 | 6.230 | 6.242 | 6.036 | 6.267 | 987,053 | 6.1618 | 3.84% |
| 2018-11-22 | 0 | 9.900 | 9.900 | 9.950 | 9.780 | 9.990 | 553,000 | 5,480,856 | 9.9111 | 6.000 | 6.000 | 6.030 | 5.927 | 6.054 | 912,471 | 6.0066 | 2.27% |
| 2018-11-21 | 0 | 9.680 | 9.680 | 9.750 | 9.530 | 9.770 | 150,800 | 1,456,788 | 9.6604 | 5.867 | 5.867 | 5.909 | 5.776 | 5.921 | 248,826 | 5.8547 | 1.36% |
| 2018-11-20 | 0 | 9.550 | 9.520 | 9.550 | 9.440 | 9.550 | 64,000 | 608,319 | 9.5050 | 5.788 | 5.770 | 5.788 | 5.721 | 5.788 | 105,602 | 5.7605 | 0.10% |
| 2018-11-19 | 0 | 9.540 | 9.470 | 9.520 | 9.420 | 9.600 | 121,400 | 1,155,733 | 9.5200 | 5.782 | 5.739 | 5.770 | 5.709 | 5.818 | 200,315 | 5.7696 | 0.21% |
| 2018-11-16 | 0 | 9.520 | 9.500 | 9.600 | 9.410 | 9.700 | 184,000 | 1,748,495 | 9.5027 | 5.770 | 5.757 | 5.818 | 5.703 | 5.879 | 303,607 | 5.7591 | 0.11% |
| 2018-11-15 | 0 | 9.510 | 9.420 | 9.490 | 9.280 | 9.530 | 148,000 | 1,388,856 | 9.3842 | 5.764 | 5.709 | 5.751 | 5.624 | 5.776 | 244,206 | 5.6872 | 1.60% |
| 2018-11-14 | 0 | 9.360 | 9.360 | 9.400 | 9.360 | 9.450 | 52,400 | 492,190 | 9.3929 | 5.673 | 5.673 | 5.697 | 5.673 | 5.727 | 86,462 | 5.6926 | -0.53% |
| 2018-11-13 | 0 | 9.410 | 9.410 | 9.460 | 9.360 | 9.500 | 43,800 | 413,344 | 9.4371 | 5.703 | 5.703 | 5.733 | 5.673 | 5.757 | 72,272 | 5.7193 | 0.53% |
| 2018-11-12 | 0 | 9.360 | 9.360 | 9.380 | 9.360 | 9.450 | 59,000 | 552,976 | 9.3725 | 5.673 | 5.673 | 5.685 | 5.673 | 5.727 | 97,352 | 5.6802 | -0.85% |
| 2018-11-09 | 0 | 9.440 | 9.320 | 9.440 | 9.310 | 9.500 | 126,600 | 1,193,458 | 9.4270 | 5.721 | 5.648 | 5.721 | 5.642 | 5.757 | 208,895 | 5.7132 | 0.43% |
| 2018-11-08 | 0 | 9.400 | 9.360 | 9.400 | 9.360 | 9.450 | 94,400 | 888,792 | 9.4152 | 5.697 | 5.673 | 5.697 | 5.673 | 5.727 | 155,764 | 5.7060 | 1.08% |
| 2018-11-07 | 0 | 9.300 | 9.300 | 9.350 | 9.280 | 9.460 | 114,000 | 1,064,448 | 9.3373 | 5.636 | 5.636 | 5.667 | 5.624 | 5.733 | 188,104 | 5.6588 | -0.43% |
| 2018-11-06 | 0 | 9.340 | 9.330 | 9.470 | 9.300 | 9.450 | 128,600 | 1,202,846 | 9.3534 | 5.660 | 5.654 | 5.739 | 5.636 | 5.727 | 212,195 | 5.6686 | -0.11% |
| 2018-11-05 | 0 | 9.350 | 9.350 | 9.400 | 9.320 | 9.470 | 145,400 | 1,363,292 | 9.3761 | 5.667 | 5.667 | 5.697 | 5.648 | 5.739 | 239,916 | 5.6824 | -1.27% |
| 2018-11-02 | 0 | 9.470 | 9.450 | 9.470 | 9.360 | 9.530 | 119,600 | 1,129,400 | 9.4431 | 5.739 | 5.727 | 5.739 | 5.673 | 5.776 | 197,345 | 5.7230 | 1.39% |
| 2018-11-01 | 0 | 9.340 | 9.340 | 9.440 | 9.250 | 9.520 | 268,400 | 2,523,628 | 9.4025 | 5.660 | 5.660 | 5.721 | 5.606 | 5.770 | 442,870 | 5.6983 | 1.30% |
| 2018-10-31 | 0 | 9.220 | 9.220 | 9.280 | 9.200 | 9.300 | 107,400 | 993,652 | 9.2519 | 5.588 | 5.588 | 5.624 | 5.576 | 5.636 | 177,214 | 5.6071 | 0.22% |
| 2018-10-30 | 0 | 9.200 | 9.200 | 9.240 | 9.150 | 9.230 | 163,000 | 1,498,930 | 9.1959 | 5.576 | 5.576 | 5.600 | 5.545 | 5.594 | 268,956 | 5.5731 | -0.76% |
| 2018-10-29 | 0 | 9.270 | 9.230 | 9.270 | 9.230 | 9.330 | 141,200 | 1,306,788 | 9.2549 | 5.618 | 5.594 | 5.618 | 5.594 | 5.654 | 232,985 | 5.6089 | 0.22% |
| 2018-10-26 | 0 | 9.250 | 9.220 | 9.250 | 9.220 | 9.380 | 116,200 | 1,076,760 | 9.2664 | 5.606 | 5.588 | 5.606 | 5.588 | 5.685 | 191,734 | 5.6159 | -0.54% |
| 2018-10-25 | 0 | 9.300 | 9.270 | 9.300 | 9.140 | 9.420 | 180,000 | 1,674,364 | 9.3020 | 5.636 | 5.618 | 5.636 | 5.539 | 5.709 | 297,007 | 5.6375 | -1.27% |
| 2018-10-24 | 0 | 9.420 | 9.420 | 9.470 | 9.420 | 9.500 | 45,600 | 430,588 | 9.4427 | 5.709 | 5.709 | 5.739 | 5.709 | 5.757 | 75,242 | 5.7227 | -0.84% |
| 2018-10-23 | 0 | 9.500 | 9.400 | 9.500 | 9.400 | 9.580 | 156,200 | 1,479,450 | 9.4715 | 5.757 | 5.697 | 5.757 | 5.697 | 5.806 | 257,736 | 5.7402 | -0.21% |
| 2018-10-22 | 0 | 9.520 | 9.520 | 9.550 | 9.420 | 9.600 | 139,800 | 1,332,174 | 9.5291 | 5.770 | 5.770 | 5.788 | 5.709 | 5.818 | 230,675 | 5.7751 | 0.74% |
| 2018-10-19 | 0 | 9.450 | 9.420 | 9.450 | 9.280 | 9.500 | 149,000 | 1,402,857 | 9.4151 | 5.727 | 5.709 | 5.727 | 5.624 | 5.757 | 245,856 | 5.7060 | 0.00% |
| 2018-10-18 | 0 | 9.450 | 9.420 | 9.450 | 9.300 | 9.450 | 74,600 | 699,884 | 9.3818 | 5.727 | 5.709 | 5.727 | 5.636 | 5.727 | 123,093 | 5.6858 | 0.32% |
| 2018-10-16 | 0 | 9.420 | 9.360 | 9.420 | 9.320 | 9.470 | 93,600 | 877,392 | 9.3738 | 5.709 | 5.673 | 5.709 | 5.648 | 5.739 | 154,444 | 5.6810 | -0.21% |
| 2018-10-15 | 0 | 9.440 | 9.370 | 9.440 | 9.310 | 9.500 | 39,400 | 371,254 | 9.4227 | 5.721 | 5.679 | 5.721 | 5.642 | 5.757 | 65,012 | 5.7106 | -0.42% |
| 2018-10-12 | 0 | 9.480 | 9.410 | 9.480 | 9.320 | 9.530 | 178,000 | 1,679,822 | 9.4372 | 5.745 | 5.703 | 5.745 | 5.648 | 5.776 | 293,707 | 5.7194 | 1.39% |
| 2018-10-11 | 0 | 9.350 | 9.340 | 9.350 | 9.260 | 9.510 | 2,572,400 | 24,689,938 | 9.5980 | 5.667 | 5.660 | 5.667 | 5.612 | 5.764 | 4,244,559 | 5.8168 | -3.01% |
| 2018-10-10 | 0 | 9.640 | 9.560 | 9.640 | 9.200 | 9.660 | 212,161 | 2,033,250 | 9.5835 | 5.842 | 5.794 | 5.842 | 5.576 | 5.854 | 350,074 | 5.8081 | 0.21% |
| 2018-10-09 | 0 | 9.620 | 9.580 | 9.620 | 9.460 | 9.750 | 256,000 | 2,452,118 | 9.5786 | 5.830 | 5.806 | 5.830 | 5.733 | 5.909 | 422,410 | 5.8051 | -0.41% |
| 2018-10-08 | 0 | 9.660 | 9.650 | 9.660 | 9.650 | 10.04 | 171,600 | 1,674,400 | 9.7576 | 5.854 | 5.848 | 5.854 | 5.848 | 6.085 | 283,147 | 5.9135 | -2.91% |
| 2018-10-05 | 0 | 9.950 | 9.880 | 9.950 | 9.810 | 10.08 | 164,200 | 1,628,214 | 9.9160 | 6.030 | 5.988 | 6.030 | 5.945 | 6.109 | 270,936 | 6.0096 | -0.50% |
| 2018-10-04 | 0 | 10.00 | 9.980 | 10.00 | 9.900 | 10.08 | 122,025 | 1,219,535 | 9.9941 | 6.060 | 6.048 | 6.060 | 6.000 | 6.109 | 201,346 | 6.0569 | -2.72% |
| 2018-10-03 | 0 | 10.28 | 10.20 | 10.28 | 9.670 | 10.60 | 13,963,783 | 134,734,036 | 9.6488 | 6.230 | 6.182 | 6.230 | 5.860 | 6.424 | 23,040,777 | 5.8476 | 6.97% |
| 2018-10-02 | 0 | 9.610 | 9.610 | 9.650 | 9.600 | 9.730 | 155,400 | 1,504,188 | 9.6795 | 5.824 | 5.824 | 5.848 | 5.818 | 5.897 | 256,416 | 5.8662 | -0.83% |
| 2018-09-28 | 0 | 9.690 | 9.690 | 9.730 | 9.620 | 9.790 | 88,400 | 854,632 | 9.6678 | 5.873 | 5.873 | 5.897 | 5.830 | 5.933 | 145,863 | 5.8591 | 0.10% |
| 2018-09-27 | 0 | 9.680 | 9.680 | 9.700 | 9.610 | 9.790 | 56,200 | 544,610 | 9.6906 | 5.867 | 5.867 | 5.879 | 5.824 | 5.933 | 92,732 | 5.8729 | -0.92% |
| 2018-09-26 | 0 | 9.770 | 9.700 | 9.770 | 9.560 | 9.770 | 181,800 | 1,749,660 | 9.6241 | 5.921 | 5.879 | 5.921 | 5.794 | 5.921 | 299,977 | 5.8326 | 2.20% |
| 2018-09-24 | 0 | 9.560 | 9.560 | 9.570 | 9.500 | 9.870 | 90,600 | 864,923 | 9.5466 | 5.794 | 5.794 | 5.800 | 5.757 | 5.982 | 149,493 | 5.7857 | -2.45% |
| 2018-09-21 | 0 | 9.800 | 9.730 | 9.800 | 9.550 | 9.800 | 215,600 | 2,095,030 | 9.7172 | 5.939 | 5.897 | 5.939 | 5.788 | 5.939 | 355,748 | 5.8891 | 1.98% |
| 2018-09-20 | 0 | 9.610 | 9.610 | 9.660 | 9.600 | 9.780 | 61,400 | 593,296 | 9.6628 | 5.824 | 5.824 | 5.854 | 5.818 | 5.927 | 101,312 | 5.8561 | -1.44% |
| 2018-09-19 | 0 | 9.750 | 9.660 | 9.750 | 9.580 | 9.790 | 165,600 | 1,606,498 | 9.7011 | 5.909 | 5.854 | 5.909 | 5.806 | 5.933 | 273,246 | 5.8793 | 1.77% |
| 2018-09-18 | 0 | 9.580 | 9.530 | 9.580 | 9.310 | 9.600 | 132,400 | 1,259,878 | 9.5157 | 5.806 | 5.776 | 5.806 | 5.642 | 5.818 | 218,465 | 5.7670 | 2.57% |
| 2018-09-17 | 0 | 9.340 | 9.340 | 9.380 | 9.280 | 9.490 | 171,800 | 1,600,810 | 9.3179 | 5.660 | 5.660 | 5.685 | 5.624 | 5.751 | 283,477 | 5.6471 | -1.16% |
| 2018-09-14 | 0 | 9.450 | 9.450 | 9.510 | 9.400 | 9.600 | 153,800 | 1,460,358 | 9.4952 | 5.727 | 5.727 | 5.764 | 5.697 | 5.818 | 253,776 | 5.7545 | 0.11% |
| 2018-09-13 | 0 | 9.440 | 9.330 | 9.440 | 9.290 | 9.520 | 231,200 | 2,175,296 | 9.4087 | 5.721 | 5.654 | 5.721 | 5.630 | 5.770 | 381,489 | 5.7021 | 1.51% |
| 2018-09-12 | 0 | 9.300 | 9.290 | 9.300 | 9.300 | 9.700 | 452,362 | 4,248,334 | 9.3914 | 5.636 | 5.630 | 5.636 | 5.636 | 5.879 | 746,415 | 5.6917 | -4.32% |
| 2018-09-11 | 0 | 9.720 | 9.620 | 9.720 | 9.600 | 10.00 | 246,400 | 2,383,736 | 9.6743 | 5.891 | 5.830 | 5.891 | 5.818 | 6.060 | 406,569 | 5.8630 | -1.82% |
| 2018-09-10 | 0 | 9.900 | 9.900 | 9.930 | 9.800 | 10.00 | 298,600 | 2,955,322 | 9.8973 | 6.000 | 6.000 | 6.018 | 5.939 | 6.060 | 492,701 | 5.9982 | -2.17% |
| 2018-09-07 | 0 | 10.12 | 10.02 | 10.12 | 9.900 | 10.18 | 216,400 | 2,169,406 | 10.025 | 6.133 | 6.073 | 6.133 | 6.000 | 6.170 | 357,068 | 6.0756 | 0.80% |
| 2018-09-06 | 0 | 10.04 | 10.04 | 10.10 | 10.02 | 10.16 | 109,600 | 1,102,512 | 10.059 | 6.085 | 6.085 | 6.121 | 6.073 | 6.157 | 180,844 | 6.0965 | -0.20% |
| 2018-09-05 | 0 | 10.06 | 10.06 | 10.10 | 10.04 | 10.18 | 233,188 | 2,351,274 | 10.083 | 6.097 | 6.097 | 6.121 | 6.085 | 6.170 | 384,769 | 6.1109 | -1.18% |
| 2018-09-04 | 0 | 10.18 | 10.10 | 10.18 | 10.06 | 10.18 | 80,200 | 810,693 | 10.108 | 6.170 | 6.121 | 6.170 | 6.097 | 6.170 | 132,333 | 6.1262 | 0.99% |
| 2018-09-03 | 0 | 10.08 | 10.08 | 10.16 | 10.06 | 10.18 | 191,600 | 1,940,592 | 10.128 | 6.109 | 6.109 | 6.157 | 6.097 | 6.170 | 316,147 | 6.1383 | -0.40% |
| 2018-08-31 | 0 | 10.12 | 10.10 | 10.14 | 10.10 | 10.14 | 62,600 | 632,868 | 10.110 | 6.133 | 6.121 | 6.145 | 6.121 | 6.145 | 103,292 | 6.1270 | 0.00% |
| 2018-08-30 | 0 | 10.12 | 10.12 | 10.14 | 10.10 | 10.18 | 95,600 | 967,076 | 10.116 | 6.133 | 6.133 | 6.145 | 6.121 | 6.170 | 157,744 | 6.1307 | -0.59% |
| 2018-08-29 | 0 | 10.18 | 10.12 | 10.18 | 10.12 | 10.20 | 91,200 | 926,246 | 10.156 | 6.170 | 6.133 | 6.170 | 6.133 | 6.182 | 150,483 | 6.1551 | -0.78% |
| 2018-08-28 | 0 | 10.26 | 10.20 | 10.26 | 10.18 | 10.38 | 85,857 | 878,851 | 10.236 | 6.218 | 6.182 | 6.218 | 6.170 | 6.291 | 141,667 | 6.2036 | 0.00% |
| 2018-08-27 | 0 | 10.26 | 10.22 | 10.26 | 10.16 | 10.28 | 75,346 | 768,768 | 10.203 | 6.218 | 6.194 | 6.218 | 6.157 | 6.230 | 124,324 | 6.1836 | 0.20% |
| 2018-08-24 | 0 | 10.24 | 10.18 | 10.24 | 10.16 | 10.26 | 52,000 | 530,532 | 10.203 | 6.206 | 6.170 | 6.206 | 6.157 | 6.218 | 85,802 | 6.1832 | 0.20% |
| 2018-08-23 | 0 | 10.22 | 10.16 | 10.22 | 10.14 | 10.28 | 91,475 | 931,217 | 10.180 | 6.194 | 6.157 | 6.194 | 6.145 | 6.230 | 150,937 | 6.1696 | 0.99% |
| 2018-08-22 | 0 | 10.12 | 10.12 | 10.18 | 10.10 | 10.22 | 131,400 | 1,333,412 | 10.148 | 6.133 | 6.133 | 6.170 | 6.121 | 6.194 | 216,815 | 6.1500 | -0.78% |
| 2018-08-21 | 0 | 10.20 | 10.20 | 10.24 | 10.10 | 10.28 | 115,400 | 1,175,492 | 10.186 | 6.182 | 6.182 | 6.206 | 6.121 | 6.230 | 190,414 | 6.1733 | 0.59% |
| 2018-08-20 | 0 | 10.14 | 10.14 | 10.20 | 10.10 | 10.24 | 111,000 | 1,130,996 | 10.189 | 6.145 | 6.145 | 6.182 | 6.121 | 6.206 | 183,154 | 6.1751 | 0.40% |
| 2018-08-17 | 0 | 10.10 | 10.10 | 10.16 | 10.10 | 10.18 | 250,200 | 2,535,468 | 10.134 | 6.121 | 6.121 | 6.157 | 6.121 | 6.170 | 412,840 | 6.1415 | 0.00% |
| 2018-08-16 | 0 | 10.10 | 10.10 | 10.16 | 10.00 | 10.18 | 129,800 | 1,311,372 | 10.103 | 6.121 | 6.121 | 6.157 | 6.060 | 6.170 | 214,175 | 6.1229 | -0.79% |
| 2018-08-15 | 0 | 10.18 | 10.16 | 10.18 | 10.08 | 10.28 | 220,600 | 2,237,672 | 10.144 | 6.170 | 6.157 | 6.170 | 6.109 | 6.230 | 363,998 | 6.1475 | -0.97% |
| 2018-08-14 | 0 | 10.28 | 10.20 | 10.30 | 10.20 | 10.30 | 83,113 | 851,969 | 10.251 | 6.230 | 6.182 | 6.242 | 6.182 | 6.242 | 137,140 | 6.2124 | -0.77% |
| 2018-08-13 | 0 | 10.36 | 10.30 | 10.38 | 10.26 | 10.38 | 144,400 | 1,487,828 | 10.304 | 6.279 | 6.242 | 6.291 | 6.218 | 6.291 | 238,266 | 6.2444 | -0.19% |
| 2018-08-10 | 0 | 10.38 | 10.36 | 10.38 | 10.24 | 10.40 | 146,200 | 1,512,248 | 10.344 | 6.291 | 6.279 | 6.291 | 6.206 | 6.303 | 241,236 | 6.2688 | 0.39% |
| 2018-08-09 | 0 | 10.34 | 10.34 | 10.40 | 10.32 | 10.44 | 104,800 | 1,086,604 | 10.368 | 6.267 | 6.267 | 6.303 | 6.254 | 6.327 | 172,924 | 6.2837 | -0.77% |
| 2018-08-08 | 0 | 10.42 | 10.42 | 10.44 | 10.24 | 10.44 | 236,800 | 2,451,784 | 10.354 | 6.315 | 6.315 | 6.327 | 6.206 | 6.327 | 390,729 | 6.2749 | 0.77% |
| 2018-08-07 | 0 | 10.34 | 10.34 | 10.36 | 10.28 | 10.40 | 161,400 | 1,664,422 | 10.312 | 6.267 | 6.267 | 6.279 | 6.230 | 6.303 | 266,316 | 6.2498 | -0.19% |
| 2018-08-06 | 0 | 10.36 | 10.32 | 10.36 | 10.30 | 10.42 | 127,600 | 1,323,544 | 10.373 | 6.279 | 6.254 | 6.279 | 6.242 | 6.315 | 210,545 | 6.2863 | 0.78% |
| 2018-08-03 | 0 | 10.28 | 10.28 | 10.34 | 10.22 | 10.42 | 159,600 | 1,643,540 | 10.298 | 6.230 | 6.230 | 6.267 | 6.194 | 6.315 | 263,346 | 6.2410 | -0.96% |
| 2018-08-02 | 0 | 10.38 | 10.38 | 10.42 | 10.38 | 10.64 | 181,800 | 1,894,760 | 10.422 | 6.291 | 6.291 | 6.315 | 6.291 | 6.448 | 299,977 | 6.3164 | -1.14% |
| 2018-08-01 | 0 | 10.50 | 10.48 | 10.56 | 10.50 | 10.68 | 163,534 | 1,733,142 | 10.598 | 6.363 | 6.351 | 6.400 | 6.363 | 6.473 | 269,837 | 6.4229 | -0.76% |
| 2018-07-31 | 0 | 10.58 | 10.58 | 10.64 | 10.48 | 10.66 | 1,118,000 | 11,923,432 | 10.665 | 6.412 | 6.412 | 6.448 | 6.351 | 6.460 | 1,844,743 | 6.4635 | -0.94% |
| 2018-07-30 | 0 | 10.68 | 10.62 | 10.70 | 10.56 | 10.84 | 159,400 | 1,703,288 | 10.686 | 6.473 | 6.436 | 6.485 | 6.400 | 6.570 | 263,016 | 6.4760 | -0.37% |
| 2018-07-27 | 0 | 10.72 | 10.72 | 10.74 | 10.62 | 10.86 | 226,644 | 2,432,727 | 10.734 | 6.497 | 6.497 | 6.509 | 6.436 | 6.582 | 373,971 | 6.5051 | 1.13% |
| 2018-07-26 | 0 | 10.60 | 10.58 | 10.66 | 10.58 | 10.88 | 248,200 | 2,651,780 | 10.684 | 6.424 | 6.412 | 6.460 | 6.412 | 6.594 | 409,540 | 6.4750 | -0.93% |
| 2018-07-25 | 0 | 10.70 | 10.68 | 10.72 | 10.62 | 10.78 | 271,800 | 2,906,948 | 10.695 | 6.485 | 6.473 | 6.497 | 6.436 | 6.533 | 448,480 | 6.4818 | -0.93% |
| 2018-07-24 | 0 | 10.80 | 10.72 | 10.82 | 10.50 | 11.04 | 774,400 | 8,366,492 | 10.804 | 6.545 | 6.497 | 6.557 | 6.363 | 6.691 | 1,277,790 | 6.5476 | 2.27% |
| 2018-07-23 | 0 | 10.56 | 10.56 | 10.58 | 10.50 | 11.16 | 768,600 | 8,256,140 | 10.742 | 6.400 | 6.400 | 6.412 | 6.363 | 6.763 | 1,268,219 | 6.5100 | 1.54% |
| 2018-07-20 | 0 | 10.40 | 10.34 | 10.40 | 10.32 | 10.52 | 180,519 | 1,876,236 | 10.394 | 6.303 | 6.267 | 6.303 | 6.254 | 6.376 | 297,863 | 6.2990 | 0.78% |
| 2018-07-19 | 0 | 10.32 | 10.28 | 10.32 | 10.14 | 10.46 | 244,800 | 2,525,476 | 10.317 | 6.254 | 6.230 | 6.254 | 6.145 | 6.339 | 403,929 | 6.2523 | 1.38% |
| 2018-07-18 | 0 | 10.18 | 10.16 | 10.20 | 10.10 | 10.20 | 144,600 | 1,468,546 | 10.156 | 6.170 | 6.157 | 6.182 | 6.121 | 6.182 | 238,596 | 6.1550 | 0.79% |
| 2018-07-17 | 0 | 10.10 | 10.08 | 10.10 | 10.10 | 10.20 | 198,200 | 2,006,052 | 10.121 | 6.121 | 6.109 | 6.121 | 6.121 | 6.182 | 327,038 | 6.1340 | -0.98% |
| 2018-07-16 | 0 | 10.20 | 10.18 | 10.20 | 10.08 | 10.24 | 115,600 | 1,173,028 | 10.147 | 6.182 | 6.170 | 6.182 | 6.109 | 6.206 | 190,744 | 6.1497 | -0.97% |
| 2018-07-13 | 0 | 10.30 | 10.28 | 10.32 | 10.18 | 10.32 | 223,655 | 2,297,720 | 10.274 | 6.242 | 6.230 | 6.254 | 6.170 | 6.254 | 369,039 | 6.2262 | 0.39% |
| 2018-07-12 | 0 | 10.26 | 10.24 | 10.26 | 10.10 | 10.30 | 220,400 | 2,248,732 | 10.203 | 6.218 | 6.206 | 6.218 | 6.121 | 6.242 | 363,668 | 6.1835 | 1.58% |
| 2018-07-11 | 0 | 10.10 | 10.10 | 10.16 | 10.06 | 10.18 | 231,905 | 2,346,390 | 10.118 | 6.121 | 6.121 | 6.157 | 6.097 | 6.170 | 382,652 | 6.1319 | -0.98% |
| 2018-07-10 | 0 | 10.20 | 10.20 | 10.22 | 10.10 | 10.30 | 199,400 | 2,029,696 | 10.179 | 6.182 | 6.182 | 6.194 | 6.121 | 6.242 | 329,018 | 6.1690 | -0.78% |
| 2018-07-09 | 0 | 10.28 | 10.20 | 10.28 | 10.18 | 10.34 | 296,200 | 3,026,568 | 10.218 | 6.230 | 6.182 | 6.230 | 6.170 | 6.267 | 488,741 | 6.1926 | 0.98% |
| 2018-07-06 | 0 | 10.18 | 10.14 | 10.18 | 10.12 | 10.26 | 166,656 | 1,695,437 | 10.173 | 6.170 | 6.145 | 6.170 | 6.133 | 6.218 | 274,989 | 6.1655 | -0.20% |
| 2018-07-05 | 0 | 10.20 | 10.14 | 10.20 | 10.06 | 10.26 | 334,200 | 3,383,942 | 10.126 | 6.182 | 6.145 | 6.182 | 6.097 | 6.218 | 551,443 | 6.1365 | -0.39% |
| 2018-07-04 | 0 | 10.24 | 10.24 | 10.28 | 10.18 | 10.30 | 79,400 | 813,004 | 10.239 | 6.206 | 6.206 | 6.230 | 6.170 | 6.242 | 131,013 | 6.2055 | -0.58% |
| 2018-07-03 | 0 | 10.30 | 10.28 | 10.34 | 10.12 | 10.42 | 1,111,426 | 11,530,433 | 10.374 | 6.242 | 6.230 | 6.267 | 6.133 | 6.315 | 1,833,895 | 6.2874 | -1.15% |
| 2018-06-29 | 0 | 10.42 | 10.40 | 10.44 | 10.40 | 10.54 | 242,800 | 2,534,224 | 10.438 | 6.315 | 6.303 | 6.327 | 6.303 | 6.388 | 400,629 | 6.3256 | 0.77% |
| 2018-06-28 | 0 | 10.34 | 10.34 | 10.36 | 10.30 | 10.50 | 557,600 | 5,781,784 | 10.369 | 6.267 | 6.267 | 6.279 | 6.242 | 6.363 | 920,061 | 6.2841 | -1.15% |
| 2018-06-27 | 0 | 10.46 | 10.42 | 10.46 | 10.36 | 10.66 | 410,800 | 4,306,619 | 10.484 | 6.339 | 6.315 | 6.339 | 6.279 | 6.460 | 677,836 | 6.3535 | -1.51% |
| 2018-06-26 | 0 | 10.62 | 10.54 | 10.64 | 10.44 | 10.90 | 412,400 | 4,358,620 | 10.569 | 6.436 | 6.388 | 6.448 | 6.327 | 6.606 | 680,476 | 6.4053 | -1.12% |
| 2018-06-25 | 0 | 10.74 | 10.74 | 10.76 | 10.46 | 10.88 | 1,014,131 | 10,867,854 | 10.716 | 6.509 | 6.509 | 6.521 | 6.339 | 6.594 | 1,673,355 | 6.4946 | 3.67% |
| 2018-06-22 | 0 | 10.36 | 10.30 | 10.32 | 10.30 | 10.80 | 1,528,193 | 16,075,615 | 10.519 | 6.279 | 6.242 | 6.254 | 6.242 | 6.545 | 2,521,577 | 6.3752 | -1.89% |
| 2018-06-21 | 0 | 10.56 | 10.56 | 10.58 | 10.52 | 11.52 | 2,978,964 | 33,160,609 | 11.132 | 6.400 | 6.400 | 6.412 | 6.376 | 6.982 | 4,915,405 | 6.7463 | -4.35% |
| 2018-06-20 | 0 | 11.04 | 11.06 | 11.08 | 10.06 | 11.10 | 1,529,400 | 16,307,548 | 10.663 | 6.691 | 6.703 | 6.715 | 6.097 | 6.727 | 2,523,569 | 6.4621 | 9.74% |
| 2018-06-19 | 0 | 10.06 | 10.06 | 10.08 | 10.04 | 10.30 | 438,000 | 4,428,300 | 10.110 | 6.097 | 6.097 | 6.109 | 6.085 | 6.242 | 722,717 | 6.1273 | -2.33% |
| 2018-06-15 | 0 | 10.30 | 10.28 | 10.42 | 10.26 | 10.48 | 354,400 | 3,671,600 | 10.360 | 6.242 | 6.230 | 6.315 | 6.218 | 6.351 | 584,774 | 6.2787 | 0.00% |
| 2018-06-14 | 0 | 10.30 | 10.28 | 10.30 | 10.28 | 10.46 | 92,800 | 959,377 | 10.338 | 6.242 | 6.230 | 6.242 | 6.230 | 6.339 | 153,124 | 6.2654 | -0.19% |
| 2018-06-13 | 0 | 10.32 | 10.32 | 10.34 | 10.28 | 10.42 | 172,600 | 1,782,656 | 10.328 | 6.254 | 6.254 | 6.267 | 6.230 | 6.315 | 284,797 | 6.2594 | -0.58% |
| 2018-06-12 | 0 | 10.38 | 10.38 | 10.44 | 10.38 | 10.52 | 95,200 | 991,512 | 10.415 | 6.291 | 6.291 | 6.327 | 6.291 | 6.376 | 157,084 | 6.3120 | -0.95% |
| 2018-06-11 | 0 | 10.48 | 10.46 | 10.48 | 10.34 | 10.56 | 125,000 | 1,307,680 | 10.461 | 6.351 | 6.339 | 6.351 | 6.267 | 6.400 | 206,255 | 6.3401 | 1.35% |
| 2018-06-08 | 0 | 10.34 | 10.32 | 10.34 | 10.30 | 10.52 | 195,400 | 2,028,180 | 10.380 | 6.267 | 6.254 | 6.267 | 6.242 | 6.376 | 322,417 | 6.2905 | -1.52% |
| 2018-06-07 | 0 | 10.50 | 10.44 | 10.52 | 10.40 | 10.54 | 370,800 | 3,884,308 | 10.476 | 6.363 | 6.327 | 6.376 | 6.303 | 6.388 | 611,834 | 6.3486 | 1.35% |
| 2018-06-06 | 0 | 10.36 | 10.30 | 10.36 | 10.26 | 10.36 | 190,800 | 1,968,284 | 10.316 | 6.279 | 6.242 | 6.279 | 6.218 | 6.279 | 314,827 | 6.2519 | 0.00% |
| 2018-06-05 | 0 | 10.36 | 10.34 | 10.36 | 10.30 | 10.46 | 172,173 | 1,783,773 | 10.360 | 6.279 | 6.267 | 6.279 | 6.242 | 6.339 | 284,092 | 6.2789 | -1.15% |
| 2018-06-04 | 0 | 10.48 | 10.38 | 10.48 | 10.38 | 10.70 | 318,800 | 3,349,332 | 10.506 | 6.351 | 6.291 | 6.351 | 6.291 | 6.485 | 526,032 | 6.3672 | -0.57% |
| 2018-06-01 | 0 | 10.54 | 10.52 | 10.58 | 10.36 | 10.60 | 634,800 | 6,646,762 | 10.471 | 6.388 | 6.376 | 6.412 | 6.279 | 6.424 | 1,047,444 | 6.3457 | 1.40% |
| 2018-05-31 | 0 | 10.82 | 10.78 | 10.82 | 10.70 | 10.84 | 939,200 | 10,121,508 | 10.777 | 6.300 | 6.276 | 6.300 | 6.230 | 6.311 | 1,613,138 | 6.2744 | 0.37% |
| 2018-05-30 | 0 | 10.78 | 10.74 | 10.78 | 10.56 | 10.80 | 621,764 | 6,646,778 | 10.690 | 6.276 | 6.253 | 6.276 | 6.148 | 6.288 | 1,067,921 | 6.2240 | -0.74% |
| 2018-05-29 | 0 | 10.86 | 10.82 | 10.86 | 10.78 | 10.86 | 462,000 | 5,001,160 | 10.825 | 6.323 | 6.300 | 6.323 | 6.276 | 6.323 | 793,516 | 6.3025 | 0.56% |
| 2018-05-28 | 0 | 10.80 | 10.78 | 10.82 | 10.68 | 10.82 | 4,061,800 | 43,428,346 | 10.692 | 6.288 | 6.276 | 6.300 | 6.218 | 6.300 | 6,976,411 | 6.2250 | 1.12% |
| 2018-05-25 | 0 | 10.68 | 10.66 | 10.68 | 10.34 | 10.70 | 270,968 | 2,867,252 | 10.582 | 6.218 | 6.206 | 6.218 | 6.020 | 6.230 | 465,405 | 6.1608 | -0.19% |
| 2018-05-24 | 0 | 10.70 | 10.68 | 10.70 | 10.52 | 10.76 | 635,200 | 6,779,024 | 10.672 | 6.230 | 6.218 | 6.230 | 6.125 | 6.265 | 1,090,998 | 6.2136 | 2.88% |
| 2018-05-23 | 0 | 10.40 | 10.38 | 10.40 | 10.34 | 10.44 | 222,200 | 2,306,182 | 10.379 | 6.055 | 6.043 | 6.055 | 6.020 | 6.078 | 381,643 | 6.0428 | 0.00% |
| 2018-05-21 | 0 | 10.40 | 10.34 | 10.42 | 10.34 | 10.48 | 356,200 | 3,704,800 | 10.401 | 6.055 | 6.020 | 6.067 | 6.020 | 6.102 | 611,797 | 6.0556 | 0.00% |
| 2018-05-18 | 0 | 10.40 | 10.38 | 10.40 | 10.34 | 10.40 | 143,269 | 1,486,354 | 10.375 | 6.055 | 6.043 | 6.055 | 6.020 | 6.055 | 246,074 | 6.0403 | 0.19% |
| 2018-05-17 | 0 | 10.38 | 10.36 | 10.38 | 10.34 | 10.42 | 102,800 | 1,067,740 | 10.387 | 6.043 | 6.032 | 6.043 | 6.020 | 6.067 | 176,566 | 6.0473 | -0.38% |
| 2018-05-16 | 0 | 10.42 | 10.38 | 10.42 | 10.38 | 10.44 | 76,400 | 794,764 | 10.403 | 6.067 | 6.043 | 6.067 | 6.043 | 6.078 | 131,222 | 6.0566 | -0.19% |
| 2018-05-15 | 0 | 10.44 | 10.40 | 10.44 | 10.34 | 10.46 | 114,600 | 1,192,896 | 10.409 | 6.078 | 6.055 | 6.078 | 6.020 | 6.090 | 196,833 | 6.0604 | 0.97% |
| 2018-05-14 | 0 | 10.34 | 10.30 | 10.36 | 10.30 | 10.36 | 77,800 | 803,320 | 10.325 | 6.020 | 5.997 | 6.032 | 5.997 | 6.032 | 133,627 | 6.0117 | 0.00% |
| 2018-05-11 | 0 | 10.34 | 10.34 | 10.36 | 10.32 | 10.44 | 163,200 | 1,694,804 | 10.385 | 6.020 | 6.020 | 6.032 | 6.009 | 6.078 | 280,307 | 6.0462 | 0.39% |
| 2018-05-10 | 0 | 10.30 | 10.30 | 10.34 | 10.24 | 10.36 | 182,400 | 1,878,732 | 10.300 | 5.997 | 5.997 | 6.020 | 5.962 | 6.032 | 313,284 | 5.9969 | 0.39% |
| 2018-05-09 | 0 | 10.26 | 10.26 | 10.28 | 10.24 | 10.38 | 56,600 | 582,268 | 10.287 | 5.974 | 5.974 | 5.985 | 5.962 | 6.043 | 97,214 | 5.9895 | -0.39% |
| 2018-05-08 | 0 | 10.30 | 10.30 | 10.34 | 10.26 | 10.36 | 64,400 | 663,444 | 10.302 | 5.997 | 5.997 | 6.020 | 5.974 | 6.032 | 110,611 | 5.9980 | 0.59% |
| 2018-05-07 | 0 | 10.24 | 10.24 | 10.32 | 10.20 | 10.36 | 151,000 | 1,550,084 | 10.266 | 5.962 | 5.962 | 6.009 | 5.939 | 6.032 | 259,353 | 5.9767 | -0.97% |
| 2018-05-04 | 0 | 10.34 | 10.24 | 10.36 | 10.20 | 10.42 | 303,000 | 3,116,320 | 10.285 | 6.020 | 5.962 | 6.032 | 5.939 | 6.067 | 520,423 | 5.9881 | -0.77% |
| 2018-05-03 | 0 | 10.42 | 10.40 | 10.42 | 10.32 | 10.54 | 121,200 | 1,262,036 | 10.413 | 6.067 | 6.055 | 6.067 | 6.009 | 6.137 | 208,169 | 6.0626 | -1.51% |
| 2018-05-02 | 0 | 10.58 | 10.54 | 10.58 | 10.50 | 10.72 | 151,600 | 1,602,404 | 10.570 | 6.160 | 6.137 | 6.160 | 6.113 | 6.241 | 260,383 | 6.1540 | -0.75% |
| 2018-04-30 | 0 | 10.66 | 10.62 | 10.68 | 10.48 | 10.88 | 410,768 | 4,367,062 | 10.632 | 6.206 | 6.183 | 6.218 | 6.102 | 6.335 | 705,521 | 6.1898 | 2.11% |
| 2018-04-27 | 0 | 10.44 | 10.44 | 10.50 | 10.24 | 10.50 | 148,200 | 1,533,042 | 10.344 | 6.078 | 6.078 | 6.113 | 5.962 | 6.113 | 254,543 | 6.0227 | 0.19% |
| 2018-04-26 | 0 | 10.42 | 10.42 | 10.50 | 10.36 | 10.80 | 248,600 | 2,616,520 | 10.525 | 6.067 | 6.067 | 6.113 | 6.032 | 6.288 | 426,987 | 6.1279 | -3.52% |
| 2018-04-25 | 0 | 10.80 | 10.78 | 10.86 | 10.44 | 11.20 | 2,961,600 | 32,309,640 | 10.910 | 6.288 | 6.276 | 6.323 | 6.078 | 6.521 | 5,086,744 | 6.3517 | 5.68% |
| 2018-04-24 | 0 | 10.22 | 10.22 | 10.24 | 10.18 | 10.28 | 52,800 | 539,800 | 10.224 | 5.950 | 5.950 | 5.962 | 5.927 | 5.985 | 90,687 | 5.9523 | 0.00% |
| 2018-04-23 | 0 | 10.22 | 10.20 | 10.26 | 10.16 | 10.28 | 599,400 | 6,148,924 | 10.259 | 5.950 | 5.939 | 5.974 | 5.915 | 5.985 | 1,029,509 | 5.9727 | 0.59% |
| 2018-04-20 | 0 | 10.16 | 10.16 | 10.20 | 10.08 | 10.28 | 121,107 | 1,235,104 | 10.199 | 5.915 | 5.915 | 5.939 | 5.869 | 5.985 | 208,009 | 5.9377 | 0.59% |
| 2018-04-19 | 0 | 10.10 | 10.08 | 10.10 | 10.06 | 10.24 | 212,600 | 2,151,856 | 10.122 | 5.880 | 5.869 | 5.880 | 5.857 | 5.962 | 365,155 | 5.8930 | -0.79% |
| 2018-04-18 | 0 | 10.18 | 10.14 | 10.18 | 10.10 | 10.26 | 172,200 | 1,754,232 | 10.187 | 5.927 | 5.904 | 5.927 | 5.880 | 5.974 | 295,765 | 5.9312 | -0.20% |
| 2018-04-17 | 0 | 10.20 | 10.20 | 10.22 | 10.12 | 10.36 | 394,948 | 4,045,823 | 10.244 | 5.939 | 5.939 | 5.950 | 5.892 | 6.032 | 678,349 | 5.9642 | -1.92% |
| 2018-04-16 | 0 | 10.40 | 10.36 | 10.42 | 10.30 | 10.42 | 283,000 | 2,926,328 | 10.340 | 6.055 | 6.032 | 6.067 | 5.997 | 6.067 | 486,071 | 6.0204 | -0.76% |
| 2018-04-13 | 0 | 10.48 | 10.48 | 10.50 | 10.46 | 10.54 | 125,600 | 1,318,888 | 10.501 | 6.102 | 6.102 | 6.113 | 6.090 | 6.137 | 215,726 | 6.1137 | -0.19% |
| 2018-04-12 | 0 | 10.50 | 10.44 | 10.50 | 10.40 | 10.50 | 71,200 | 744,400 | 10.455 | 6.113 | 6.078 | 6.113 | 6.055 | 6.113 | 122,291 | 6.0871 | 0.38% |
| 2018-04-11 | 0 | 10.46 | 10.46 | 10.50 | 10.38 | 10.50 | 57,400 | 598,512 | 10.427 | 6.090 | 6.090 | 6.113 | 6.043 | 6.113 | 98,588 | 6.0708 | -0.19% |
| 2018-04-10 | 0 | 10.48 | 10.48 | 10.50 | 10.42 | 10.54 | 170,000 | 1,782,604 | 10.486 | 6.102 | 6.102 | 6.113 | 6.067 | 6.137 | 291,986 | 6.1051 | 0.58% |
| 2018-04-09 | 0 | 10.42 | 10.40 | 10.46 | 10.40 | 10.52 | 133,600 | 1,397,076 | 10.457 | 6.067 | 6.055 | 6.090 | 6.055 | 6.125 | 229,467 | 6.0884 | -0.95% |
| 2018-04-06 | 0 | 10.52 | 10.48 | 10.52 | 10.46 | 10.58 | 141,673 | 1,489,802 | 10.516 | 6.125 | 6.102 | 6.125 | 6.090 | 6.160 | 243,333 | 6.1225 | 0.96% |
| 2018-04-04 | 0 | 10.42 | 10.38 | 10.50 | 10.38 | 10.94 | 125,200 | 1,335,060 | 10.663 | 6.067 | 6.043 | 6.113 | 6.043 | 6.369 | 215,039 | 6.2084 | -3.70% |
| 2018-04-03 | 0 | 10.82 | 10.78 | 10.86 | 10.40 | 11.02 | 573,000 | 6,156,518 | 10.744 | 6.300 | 6.276 | 6.323 | 6.055 | 6.416 | 984,165 | 6.2556 | 2.66% |
| 2018-03-29 | 0 | 10.54 | 10.54 | 10.56 | 10.42 | 10.56 | 83,400 | 875,196 | 10.494 | 6.137 | 6.137 | 6.148 | 6.067 | 6.148 | 143,245 | 6.1098 | 1.15% |
| 2018-03-28 | 0 | 10.42 | 10.42 | 10.48 | 10.34 | 10.60 | 184,600 | 1,930,696 | 10.459 | 6.067 | 6.067 | 6.102 | 6.020 | 6.172 | 317,063 | 6.0893 | -2.43% |
| 2018-03-27 | 0 | 10.68 | 10.60 | 10.68 | 10.50 | 10.68 | 54,200 | 572,844 | 10.569 | 6.218 | 6.172 | 6.218 | 6.113 | 6.218 | 93,092 | 6.1535 | 1.91% |
| 2018-03-26 | 0 | 10.48 | 10.48 | 10.50 | 10.38 | 10.50 | 113,400 | 1,187,580 | 10.473 | 6.102 | 6.102 | 6.113 | 6.043 | 6.113 | 194,772 | 6.0973 | -0.19% |
| 2018-03-23 | 0 | 10.50 | 10.48 | 10.58 | 10.48 | 10.76 | 230,200 | 2,422,032 | 10.521 | 6.113 | 6.102 | 6.160 | 6.102 | 6.265 | 395,384 | 6.1258 | -1.69% |
| 2018-03-22 | 0 | 10.68 | 10.66 | 10.68 | 10.50 | 10.80 | 120,837 | 1,291,289 | 10.686 | 6.218 | 6.206 | 6.218 | 6.113 | 6.288 | 207,546 | 6.2217 | -0.56% |
| 2018-03-21 | 0 | 10.74 | 10.74 | 10.76 | 10.74 | 10.84 | 182,000 | 1,962,364 | 10.782 | 6.253 | 6.253 | 6.265 | 6.253 | 6.311 | 312,597 | 6.2776 | -0.74% |
| 2018-03-20 | 0 | 10.82 | 10.80 | 10.84 | 10.76 | 10.84 | 127,600 | 1,379,956 | 10.815 | 6.300 | 6.288 | 6.311 | 6.265 | 6.311 | 219,161 | 6.2965 | 0.56% |
| 2018-03-19 | 0 | 10.76 | 10.76 | 10.78 | 10.74 | 10.88 | 92,000 | 994,652 | 10.811 | 6.265 | 6.265 | 6.276 | 6.253 | 6.335 | 158,016 | 6.2946 | -0.74% |
| 2018-03-16 | 0 | 10.84 | 10.78 | 10.90 | 10.74 | 10.94 | 238,339 | 2,582,166 | 10.834 | 6.311 | 6.276 | 6.346 | 6.253 | 6.369 | 409,363 | 6.3078 | 0.37% |
| 2018-03-15 | 0 | 10.80 | 10.80 | 10.86 | 10.78 | 10.88 | 141,000 | 1,526,824 | 10.829 | 6.288 | 6.288 | 6.323 | 6.276 | 6.335 | 242,177 | 6.3046 | 0.19% |
| 2018-03-14 | 0 | 10.78 | 10.76 | 10.78 | 10.70 | 10.90 | 212,954 | 2,299,681 | 10.799 | 6.276 | 6.265 | 6.276 | 6.230 | 6.346 | 365,763 | 6.2874 | 0.75% |
| 2018-03-13 | 0 | 10.70 | 10.70 | 10.74 | 10.70 | 10.90 | 134,240 | 1,443,504 | 10.753 | 6.230 | 6.230 | 6.253 | 6.230 | 6.346 | 230,566 | 6.2607 | -1.65% |
| 2018-03-12 | 0 | 10.88 | 10.88 | 10.90 | 10.76 | 10.96 | 90,000 | 980,916 | 10.899 | 6.335 | 6.335 | 6.346 | 6.265 | 6.381 | 154,581 | 6.3456 | -0.18% |
| 2018-03-09 | 0 | 10.90 | 10.90 | 10.96 | 10.80 | 11.18 | 137,600 | 1,512,708 | 10.994 | 6.346 | 6.346 | 6.381 | 6.288 | 6.509 | 236,337 | 6.4006 | -0.91% |
| 2018-03-08 | 0 | 11.00 | 10.92 | 11.00 | 10.68 | 11.02 | 225,370 | 2,446,482 | 10.855 | 6.404 | 6.358 | 6.404 | 6.218 | 6.416 | 387,088 | 6.3202 | 2.42% |
| 2018-03-07 | 0 | 10.74 | 10.68 | 10.74 | 10.58 | 10.74 | 96,366 | 1,030,853 | 10.697 | 6.253 | 6.218 | 6.253 | 6.160 | 6.253 | 165,515 | 6.2282 | 1.51% |
| 2018-03-06 | 0 | 10.58 | 10.56 | 10.62 | 10.48 | 10.64 | 135,000 | 1,428,140 | 10.579 | 6.160 | 6.148 | 6.183 | 6.102 | 6.195 | 231,871 | 6.1592 | -0.38% |
| 2018-03-05 | 0 | 10.62 | 10.54 | 10.62 | 10.48 | 10.72 | 63,200 | 667,256 | 10.558 | 6.183 | 6.137 | 6.183 | 6.102 | 6.241 | 108,550 | 6.1470 | 0.00% |
| 2018-03-02 | 0 | 10.62 | 10.62 | 10.64 | 10.48 | 10.70 | 189,000 | 1,998,016 | 10.572 | 6.183 | 6.183 | 6.195 | 6.102 | 6.230 | 324,620 | 6.1549 | -0.19% |
| 2018-03-01 | 0 | 10.64 | 10.64 | 10.68 | 10.36 | 10.72 | 181,000 | 1,925,904 | 10.640 | 6.195 | 6.195 | 6.218 | 6.032 | 6.241 | 310,879 | 6.1950 | 2.31% |
| 2018-02-28 | 0 | 10.40 | 10.32 | 10.40 | 10.32 | 10.44 | 135,800 | 1,407,860 | 10.367 | 6.055 | 6.009 | 6.055 | 6.009 | 6.078 | 233,246 | 6.0360 | 0.39% |
| 2018-02-27 | 0 | 10.36 | 10.36 | 10.46 | 10.30 | 10.62 | 138,194 | 1,442,701 | 10.440 | 6.032 | 6.032 | 6.090 | 5.997 | 6.183 | 237,357 | 6.0782 | -1.33% |
| 2018-02-26 | 0 | 10.50 | 10.50 | 10.52 | 10.50 | 10.78 | 127,563 | 1,357,973 | 10.646 | 6.113 | 6.113 | 6.125 | 6.113 | 6.276 | 219,098 | 6.1980 | -2.05% |
| 2018-02-23 | 0 | 10.72 | 10.72 | 10.78 | 10.68 | 10.84 | 111,000 | 1,193,892 | 10.756 | 6.241 | 6.241 | 6.276 | 6.218 | 6.311 | 190,650 | 6.2622 | -0.56% |
| 2018-02-22 | 0 | 10.78 | 10.78 | 10.84 | 10.68 | 10.82 | 94,400 | 1,015,048 | 10.753 | 6.276 | 6.276 | 6.311 | 6.218 | 6.300 | 162,138 | 6.2604 | -0.19% |
| 2018-02-21 | 0 | 10.80 | 10.80 | 10.82 | 10.50 | 10.80 | 310,200 | 3,320,017 | 10.703 | 6.288 | 6.288 | 6.300 | 6.113 | 6.288 | 532,789 | 6.2314 | 4.25% |
| 2018-02-20 | 0 | 10.36 | 10.32 | 10.40 | 10.20 | 10.40 | 111,800 | 1,153,392 | 10.317 | 6.032 | 6.009 | 6.055 | 5.939 | 6.055 | 192,024 | 6.0065 | 0.58% |
| 2018-02-15 | 0 | 10.30 | 10.26 | 10.32 | 10.18 | 10.32 | 72,800 | 746,652 | 10.256 | 5.997 | 5.974 | 6.009 | 5.927 | 6.009 | 125,039 | 5.9714 | 0.98% |
| 2018-02-14 | 0 | 10.20 | 10.20 | 10.24 | 10.02 | 10.34 | 206,718 | 2,101,096 | 10.164 | 5.939 | 5.939 | 5.962 | 5.834 | 6.020 | 355,052 | 5.9177 | -1.16% |
| 2018-02-13 | 0 | 10.32 | 10.30 | 10.32 | 10.28 | 10.38 | 94,200 | 971,068 | 10.309 | 6.009 | 5.997 | 6.009 | 5.985 | 6.043 | 161,795 | 6.0019 | 0.78% |
| 2018-02-12 | 0 | 10.24 | 10.24 | 10.28 | 10.24 | 10.42 | 126,800 | 1,302,716 | 10.274 | 5.962 | 5.962 | 5.985 | 5.962 | 6.067 | 217,787 | 5.9816 | 0.00% |
| 2018-02-09 | 0 | 10.24 | 10.20 | 10.24 | 10.10 | 10.40 | 596,200 | 6,084,032 | 10.205 | 5.962 | 5.939 | 5.962 | 5.880 | 6.055 | 1,024,013 | 5.9414 | -3.58% |
| 2018-02-08 | 0 | 10.62 | 10.56 | 10.62 | 10.50 | 10.70 | 116,600 | 1,233,592 | 10.580 | 6.183 | 6.148 | 6.183 | 6.113 | 6.230 | 200,268 | 6.1597 | 1.92% |
| 2018-02-07 | 0 | 10.42 | 10.40 | 10.42 | 10.40 | 10.66 | 311,950 | 3,274,797 | 10.498 | 6.067 | 6.055 | 6.067 | 6.055 | 6.206 | 535,795 | 6.1120 | 0.58% |
| 2018-02-06 | 0 | 10.36 | 10.36 | 10.38 | 10.30 | 10.70 | 696,400 | 7,265,848 | 10.433 | 6.032 | 6.032 | 6.043 | 5.997 | 6.230 | 1,196,113 | 6.0745 | -5.65% |
| 2018-02-05 | 0 | 10.98 | 10.90 | 10.98 | 10.64 | 10.98 | 309,551 | 3,348,185 | 10.816 | 6.393 | 6.346 | 6.393 | 6.195 | 6.393 | 531,674 | 6.2974 | -0.18% |
| 2018-02-02 | 0 | 11.00 | 10.94 | 11.00 | 10.66 | 11.02 | 364,400 | 3,976,572 | 10.913 | 6.404 | 6.369 | 6.404 | 6.206 | 6.416 | 625,881 | 6.3536 | 2.42% |
| 2018-02-01 | 0 | 10.74 | 10.70 | 10.74 | 10.68 | 10.80 | 344,800 | 3,701,702 | 10.736 | 6.253 | 6.230 | 6.253 | 6.218 | 6.288 | 592,217 | 6.2506 | -0.19% |
| 2018-01-31 | 0 | 10.76 | 10.74 | 10.76 | 10.70 | 10.88 | 426,600 | 4,582,548 | 10.742 | 6.265 | 6.253 | 6.265 | 6.230 | 6.335 | 732,714 | 6.2542 | -1.28% |
| 2018-01-30 | 0 | 10.90 | 10.90 | 10.94 | 10.88 | 11.34 | 804,750 | 8,875,800 | 11.029 | 6.346 | 6.346 | 6.369 | 6.335 | 6.602 | 1,382,211 | 6.4214 | -3.37% |
| 2018-01-29 | 0 | 11.28 | 11.24 | 11.28 | 11.24 | 11.40 | 322,600 | 3,640,008 | 11.283 | 6.567 | 6.544 | 6.567 | 6.544 | 6.637 | 554,087 | 6.5694 | -1.23% |
| 2018-01-26 | 0 | 11.42 | 11.38 | 11.42 | 11.30 | 11.44 | 235,318 | 2,684,463 | 11.408 | 6.649 | 6.626 | 6.649 | 6.579 | 6.661 | 404,174 | 6.6418 | 0.53% |
| 2018-01-25 | 0 | 11.36 | 11.36 | 11.38 | 11.30 | 11.38 | 141,800 | 1,608,044 | 11.340 | 6.614 | 6.614 | 6.626 | 6.579 | 6.626 | 243,551 | 6.6025 | 0.00% |
| 2018-01-24 | 0 | 11.36 | 11.34 | 11.36 | 11.32 | 11.40 | 212,356 | 2,411,528 | 11.356 | 6.614 | 6.602 | 6.614 | 6.591 | 6.637 | 364,736 | 6.6117 | -0.53% |
| 2018-01-23 | 0 | 11.42 | 11.40 | 11.42 | 11.36 | 11.42 | 253,400 | 2,889,580 | 11.403 | 6.649 | 6.637 | 6.649 | 6.614 | 6.649 | 435,231 | 6.6392 | 0.18% |
| 2018-01-22 | 0 | 11.40 | 11.38 | 11.40 | 11.36 | 11.48 | 134,000 | 1,528,904 | 11.410 | 6.637 | 6.626 | 6.637 | 6.614 | 6.684 | 230,154 | 6.6430 | 0.00% |
| 2018-01-19 | 0 | 11.40 | 11.38 | 11.40 | 11.30 | 11.40 | 236,614 | 2,679,038 | 11.322 | 6.637 | 6.626 | 6.637 | 6.579 | 6.637 | 406,400 | 6.5921 | 0.53% |
| 2018-01-18 | 0 | 11.34 | 11.34 | 11.38 | 11.34 | 11.42 | 304,766 | 3,464,764 | 11.369 | 6.602 | 6.602 | 6.626 | 6.602 | 6.649 | 523,456 | 6.6190 | -0.18% |
| 2018-01-17 | 0 | 11.36 | 11.36 | 11.40 | 11.30 | 11.46 | 172,000 | 1,954,651 | 11.364 | 6.614 | 6.614 | 6.637 | 6.579 | 6.672 | 295,421 | 6.6165 | -0.53% |
| 2018-01-16 | 0 | 11.42 | 11.38 | 11.42 | 11.36 | 11.46 | 144,200 | 1,642,623 | 11.391 | 6.649 | 6.626 | 6.649 | 6.614 | 6.672 | 247,673 | 6.6322 | 0.35% |
| 2018-01-15 | 0 | 11.38 | 11.38 | 11.40 | 11.36 | 11.48 | 464,200 | 5,298,508 | 11.414 | 6.626 | 6.626 | 6.637 | 6.614 | 6.684 | 797,294 | 6.6456 | -0.18% |
| 2018-01-12 | 0 | 11.40 | 11.40 | 11.48 | 11.36 | 11.50 | 640,800 | 7,297,187 | 11.388 | 6.637 | 6.637 | 6.684 | 6.614 | 6.696 | 1,100,616 | 6.6301 | 0.18% |
| 2018-01-11 | 0 | 11.38 | 11.38 | 11.40 | 11.36 | 11.54 | 134,800 | 1,536,188 | 11.396 | 6.626 | 6.626 | 6.637 | 6.614 | 6.719 | 231,528 | 6.6350 | -0.18% |
| 2018-01-10 | 0 | 11.40 | 11.40 | 11.44 | 11.40 | 11.64 | 98,800 | 1,130,844 | 11.446 | 6.637 | 6.637 | 6.661 | 6.637 | 6.777 | 169,696 | 6.6640 | -1.04% |
| 2018-01-09 | 0 | 11.52 | 11.50 | 11.52 | 11.48 | 11.60 | 136,200 | 1,568,006 | 11.513 | 6.707 | 6.696 | 6.707 | 6.684 | 6.754 | 233,933 | 6.7028 | -0.52% |
| 2018-01-08 | 0 | 11.58 | 11.58 | 11.60 | 11.52 | 11.70 | 125,168 | 1,451,254 | 11.594 | 6.742 | 6.742 | 6.754 | 6.707 | 6.812 | 214,984 | 6.7505 | -1.03% |
| 2018-01-05 | 0 | 11.70 | 11.66 | 11.70 | 11.42 | 11.82 | 335,600 | 3,927,520 | 11.703 | 6.812 | 6.789 | 6.812 | 6.649 | 6.882 | 576,415 | 6.8137 | 1.92% |
| 2018-01-04 | 0 | 11.48 | 11.46 | 11.50 | 11.38 | 11.50 | 164,600 | 1,882,677 | 11.438 | 6.684 | 6.672 | 6.696 | 6.626 | 6.696 | 282,711 | 6.6594 | 0.88% |
| 2018-01-03 | 0 | 11.38 | 11.38 | 11.40 | 11.30 | 11.46 | 341,400 | 3,873,584 | 11.346 | 6.626 | 6.626 | 6.637 | 6.579 | 6.672 | 586,377 | 6.6060 | -0.52% |
| 2018-01-02 | 0 | 11.44 | 11.42 | 11.46 | 11.40 | 11.58 | 121,850 | 1,395,631 | 11.454 | 6.661 | 6.649 | 6.672 | 6.637 | 6.742 | 209,285 | 6.6686 | 0.00% |
| 2017-12-29 | 0 | 11.44 | 11.42 | 11.48 | 11.36 | 11.48 | 117,319 | 1,341,383 | 11.434 | 6.661 | 6.649 | 6.684 | 6.614 | 6.684 | 201,503 | 6.6569 | 0.35% |
| 2017-12-28 | 0 | 11.40 | 11.40 | 11.44 | 11.30 | 11.48 | 159,831 | 1,823,214 | 11.407 | 6.637 | 6.637 | 6.661 | 6.579 | 6.684 | 274,520 | 6.6415 | -0.70% |
| 2017-12-27 | 0 | 11.48 | 11.40 | 11.48 | 11.28 | 11.48 | 298,800 | 3,396,192 | 11.366 | 6.684 | 6.637 | 6.684 | 6.567 | 6.684 | 513,209 | 6.6176 | -0.69% |
| 2017-12-22 | 0 | 11.56 | 11.48 | 11.56 | 11.46 | 11.56 | 173,000 | 1,988,592 | 11.495 | 6.730 | 6.684 | 6.730 | 6.672 | 6.730 | 297,139 | 6.6925 | 0.00% |
| 2017-12-21 | 0 | 11.56 | 11.52 | 11.56 | 11.52 | 11.68 | 110,000 | 1,272,516 | 11.568 | 6.730 | 6.707 | 6.730 | 6.707 | 6.800 | 188,932 | 6.7353 | 0.17% |
| 2017-12-20 | 0 | 11.54 | 11.50 | 11.58 | 11.48 | 11.64 | 161,600 | 1,868,156 | 11.560 | 6.719 | 6.696 | 6.742 | 6.684 | 6.777 | 277,559 | 6.7307 | -0.69% |
| 2017-12-19 | 0 | 11.62 | 11.54 | 11.64 | 11.50 | 11.64 | 105,570 | 1,221,187 | 11.568 | 6.765 | 6.719 | 6.777 | 6.696 | 6.777 | 181,323 | 6.7349 | 0.17% |
| 2017-12-18 | 0 | 11.60 | 11.60 | 11.68 | 11.38 | 12.02 | 532,800 | 6,244,924 | 11.721 | 6.754 | 6.754 | 6.800 | 6.626 | 6.998 | 915,119 | 6.8242 | 1.93% |
| 2017-12-15 | 0 | 11.38 | 11.36 | 11.38 | 11.30 | 11.68 | 702,000 | 8,029,918 | 11.439 | 6.626 | 6.614 | 6.626 | 6.579 | 6.800 | 1,205,732 | 6.6598 | -2.23% |
| 2017-12-14 | 0 | 11.64 | 11.64 | 11.68 | 11.60 | 11.68 | 116,200 | 1,351,476 | 11.631 | 6.777 | 6.777 | 6.800 | 6.754 | 6.800 | 199,581 | 6.7716 | 0.69% |
| 2017-12-13 | 0 | 11.56 | 11.56 | 11.60 | 11.54 | 11.76 | 244,600 | 2,837,808 | 11.602 | 6.730 | 6.730 | 6.754 | 6.719 | 6.847 | 420,117 | 6.7548 | 0.17% |
| 2017-12-12 | 0 | 11.54 | 11.52 | 11.56 | 11.52 | 11.84 | 358,859 | 4,186,991 | 11.668 | 6.719 | 6.707 | 6.730 | 6.707 | 6.893 | 616,364 | 6.7930 | -2.53% |
| 2017-12-11 | 0 | 11.84 | 11.84 | 11.92 | 11.82 | 11.92 | 100,600 | 1,195,510 | 11.884 | 6.893 | 6.893 | 6.940 | 6.882 | 6.940 | 172,787 | 6.9190 | -0.50% |
| 2017-12-08 | 0 | 11.90 | 11.80 | 11.90 | 11.62 | 11.98 | 306,800 | 3,603,648 | 11.746 | 6.928 | 6.870 | 6.928 | 6.765 | 6.975 | 526,949 | 6.8387 | 1.45% |
| 2017-12-07 | 0 | 12.14 | 12.10 | 12.16 | 12.02 | 12.32 | 331,160 | 4,007,810 | 12.102 | 6.829 | 6.807 | 6.841 | 6.762 | 6.931 | 588,670 | 6.8082 | 0.50% |
| 2017-12-06 | 0 | 12.08 | 12.08 | 12.12 | 12.00 | 12.34 | 325,911 | 3,950,257 | 12.121 | 6.796 | 6.796 | 6.818 | 6.751 | 6.942 | 579,340 | 6.8186 | -2.11% |
| 2017-12-05 | 0 | 12.34 | 12.34 | 12.36 | 12.24 | 12.40 | 229,200 | 2,824,954 | 12.325 | 6.942 | 6.942 | 6.953 | 6.886 | 6.976 | 407,426 | 6.9337 | 0.00% |
| 2017-12-04 | 0 | 12.34 | 12.34 | 12.38 | 12.16 | 12.38 | 251,800 | 3,098,956 | 12.307 | 6.942 | 6.942 | 6.964 | 6.841 | 6.964 | 447,600 | 6.9235 | 1.48% |
| 2017-12-01 | 0 | 12.16 | 12.16 | 12.20 | 11.90 | 12.30 | 543,200 | 6,586,612 | 12.126 | 6.841 | 6.841 | 6.863 | 6.694 | 6.919 | 965,593 | 6.8213 | 1.00% |
| 2017-11-30 | 0 | 12.04 | 12.00 | 12.02 | 11.96 | 12.10 | 188,400 | 2,259,840 | 11.995 | 6.773 | 6.751 | 6.762 | 6.728 | 6.807 | 334,900 | 6.7478 | 0.33% |
| 2017-11-29 | 0 | 12.00 | 11.98 | 12.02 | 11.96 | 12.08 | 325,400 | 3,905,436 | 12.002 | 6.751 | 6.739 | 6.762 | 6.728 | 6.796 | 578,431 | 6.7518 | 0.00% |
| 2017-11-28 | 0 | 12.00 | 11.98 | 12.00 | 11.92 | 12.06 | 242,600 | 2,905,844 | 11.978 | 6.751 | 6.739 | 6.751 | 6.706 | 6.784 | 431,246 | 6.7383 | -0.50% |
| 2017-11-27 | 0 | 12.06 | 12.02 | 12.06 | 12.02 | 12.14 | 248,200 | 2,993,148 | 12.059 | 6.784 | 6.762 | 6.784 | 6.762 | 6.829 | 441,200 | 6.7841 | 0.00% |
| 2017-11-24 | 0 | 12.06 | 12.02 | 12.06 | 12.00 | 12.08 | 231,266 | 2,785,516 | 12.045 | 6.784 | 6.762 | 6.784 | 6.751 | 6.796 | 411,099 | 6.7758 | 0.17% |
| 2017-11-23 | 0 | 12.04 | 12.00 | 12.06 | 11.90 | 12.32 | 626,400 | 7,530,132 | 12.021 | 6.773 | 6.751 | 6.784 | 6.694 | 6.931 | 1,113,489 | 6.7626 | -2.27% |
| 2017-11-22 | 0 | 12.32 | 12.30 | 12.32 | 12.08 | 12.44 | 682,000 | 8,345,148 | 12.236 | 6.931 | 6.919 | 6.931 | 6.796 | 6.998 | 1,212,324 | 6.8836 | 2.67% |
| 2017-11-21 | 0 | 12.00 | 11.94 | 12.00 | 11.88 | 12.00 | 202,800 | 2,421,096 | 11.938 | 6.751 | 6.717 | 6.751 | 6.683 | 6.751 | 360,497 | 6.7160 | -0.33% |
| 2017-11-20 | 0 | 12.04 | 12.00 | 12.04 | 11.98 | 12.10 | 248,518 | 2,990,576 | 12.034 | 6.773 | 6.751 | 6.773 | 6.739 | 6.807 | 441,766 | 6.7696 | 0.17% |
| 2017-11-17 | 0 | 12.02 | 12.02 | 12.04 | 12.00 | 12.16 | 188,400 | 2,271,388 | 12.056 | 6.762 | 6.762 | 6.773 | 6.751 | 6.841 | 334,900 | 6.7823 | -0.66% |
| 2017-11-16 | 0 | 12.10 | 12.04 | 12.12 | 12.00 | 12.12 | 229,600 | 2,763,872 | 12.038 | 6.807 | 6.773 | 6.818 | 6.751 | 6.818 | 408,137 | 6.7719 | 0.50% |
| 2017-11-15 | 0 | 12.04 | 12.04 | 12.08 | 12.02 | 12.10 | 78,600 | 946,376 | 12.040 | 6.773 | 6.773 | 6.796 | 6.762 | 6.807 | 139,719 | 6.7734 | -1.15% |
| 2017-11-14 | 0 | 12.18 | 12.10 | 12.18 | 12.02 | 12.20 | 73,000 | 883,072 | 12.097 | 6.852 | 6.807 | 6.852 | 6.762 | 6.863 | 129,765 | 6.8052 | 0.66% |
| 2017-11-13 | 0 | 12.10 | 12.12 | 12.18 | 12.06 | 12.22 | 119,200 | 1,442,328 | 12.100 | 6.807 | 6.818 | 6.852 | 6.784 | 6.874 | 211,890 | 6.8070 | -0.82% |
| 2017-11-10 | 0 | 12.20 | 12.14 | 12.20 | 12.12 | 12.26 | 172,572 | 2,099,985 | 12.169 | 6.863 | 6.829 | 6.863 | 6.818 | 6.897 | 306,764 | 6.8456 | -0.65% |
| 2017-11-09 | 0 | 12.28 | 12.26 | 12.30 | 12.24 | 12.38 | 94,027 | 1,155,953 | 12.294 | 6.908 | 6.897 | 6.919 | 6.886 | 6.964 | 167,142 | 6.9160 | -0.32% |
| 2017-11-08 | 0 | 12.32 | 12.28 | 12.32 | 12.24 | 12.36 | 88,844 | 1,091,067 | 12.281 | 6.931 | 6.908 | 6.931 | 6.886 | 6.953 | 157,929 | 6.9086 | -0.48% |
| 2017-11-07 | 0 | 12.38 | 12.32 | 12.38 | 12.18 | 12.38 | 198,320 | 2,435,266 | 12.280 | 6.964 | 6.931 | 6.964 | 6.852 | 6.964 | 352,534 | 6.9079 | 1.31% |
| 2017-11-06 | 0 | 12.22 | 12.20 | 12.22 | 12.16 | 12.26 | 167,348 | 2,047,820 | 12.237 | 6.874 | 6.863 | 6.874 | 6.841 | 6.897 | 297,478 | 6.8839 | -0.16% |
| 2017-11-03 | 0 | 12.24 | 12.24 | 12.26 | 12.24 | 12.34 | 156,000 | 1,915,371 | 12.278 | 6.886 | 6.886 | 6.897 | 6.886 | 6.942 | 277,306 | 6.9071 | -1.29% |
| 2017-11-02 | 0 | 12.40 | 12.36 | 12.40 | 12.30 | 12.46 | 171,200 | 2,112,416 | 12.339 | 6.976 | 6.953 | 6.976 | 6.919 | 7.009 | 304,325 | 6.9413 | 0.49% |
| 2017-11-01 | 0 | 12.34 | 12.26 | 12.34 | 12.18 | 12.42 | 163,022 | 2,008,605 | 12.321 | 6.942 | 6.897 | 6.942 | 6.852 | 6.987 | 289,788 | 6.9313 | 0.98% |
| 2017-10-31 | 0 | 12.22 | 12.22 | 12.26 | 12.20 | 12.40 | 75,800 | 928,508 | 12.249 | 6.874 | 6.874 | 6.897 | 6.863 | 6.976 | 134,742 | 6.8910 | -1.45% |
| 2017-10-30 | 0 | 12.40 | 12.38 | 12.40 | 12.06 | 12.40 | 229,800 | 2,802,088 | 12.194 | 6.976 | 6.964 | 6.976 | 6.784 | 6.976 | 408,493 | 6.8596 | 1.97% |
| 2017-10-27 | 0 | 12.16 | 12.10 | 12.16 | 12.08 | 12.20 | 229,000 | 2,778,168 | 12.132 | 6.841 | 6.807 | 6.841 | 6.796 | 6.863 | 407,071 | 6.8248 | -0.49% |
| 2017-10-26 | 0 | 12.22 | 12.16 | 12.22 | 12.08 | 12.26 | 78,200 | 950,524 | 12.155 | 6.874 | 6.841 | 6.874 | 6.796 | 6.897 | 139,008 | 6.8379 | 0.33% |
| 2017-10-25 | 0 | 12.18 | 12.18 | 12.22 | 12.10 | 12.32 | 185,200 | 2,260,612 | 12.206 | 6.852 | 6.852 | 6.874 | 6.807 | 6.931 | 329,212 | 6.8667 | -0.49% |
| 2017-10-24 | 0 | 12.24 | 12.20 | 12.24 | 12.12 | 12.38 | 193,000 | 2,359,664 | 12.226 | 6.886 | 6.863 | 6.886 | 6.818 | 6.964 | 343,077 | 6.8779 | -1.45% |
| 2017-10-23 | 0 | 12.42 | 12.34 | 12.42 | 12.20 | 12.56 | 117,600 | 1,448,052 | 12.313 | 6.987 | 6.942 | 6.987 | 6.863 | 7.066 | 209,046 | 6.9270 | -0.48% |
| 2017-10-20 | 0 | 12.48 | 12.48 | 12.52 | 12.28 | 12.52 | 123,400 | 1,532,792 | 12.421 | 7.021 | 7.021 | 7.043 | 6.908 | 7.043 | 219,356 | 6.9877 | 1.30% |
| 2017-10-19 | 0 | 12.32 | 12.32 | 12.34 | 12.28 | 12.48 | 240,240 | 2,976,695 | 12.391 | 6.931 | 6.931 | 6.942 | 6.908 | 7.021 | 427,051 | 6.9704 | -1.28% |
| 2017-10-18 | 0 | 12.48 | 12.48 | 12.50 | 12.30 | 12.54 | 181,200 | 2,250,280 | 12.419 | 7.021 | 7.021 | 7.032 | 6.919 | 7.054 | 322,101 | 6.9863 | 0.00% |
| 2017-10-17 | 0 | 12.48 | 12.46 | 12.52 | 12.46 | 12.74 | 249,200 | 3,121,880 | 12.528 | 7.021 | 7.009 | 7.043 | 7.009 | 7.167 | 442,978 | 7.0475 | -2.04% |
| 2017-10-16 | 0 | 12.74 | 12.74 | 12.76 | 12.42 | 12.76 | 638,200 | 8,047,824 | 12.610 | 7.167 | 7.167 | 7.178 | 6.987 | 7.178 | 1,134,465 | 7.0939 | 2.74% |
| 2017-10-13 | 0 | 12.40 | 12.38 | 12.40 | 12.22 | 12.40 | 290,002 | 3,573,996 | 12.324 | 6.976 | 6.964 | 6.976 | 6.874 | 6.976 | 515,508 | 6.9330 | 1.31% |
| 2017-10-12 | 0 | 12.24 | 12.20 | 12.24 | 11.96 | 12.32 | 395,600 | 4,824,362 | 12.195 | 6.886 | 6.863 | 6.886 | 6.728 | 6.931 | 703,219 | 6.8604 | 2.34% |
| 2017-10-11 | 0 | 11.96 | 11.96 | 12.00 | 11.96 | 12.08 | 249,800 | 2,998,260 | 12.003 | 6.728 | 6.728 | 6.751 | 6.728 | 6.796 | 444,045 | 6.7522 | -0.50% |
| 2017-10-10 | 0 | 12.02 | 12.00 | 12.02 | 11.86 | 12.08 | 127,363 | 1,525,072 | 11.974 | 6.762 | 6.751 | 6.762 | 6.672 | 6.796 | 226,401 | 6.7362 | 0.50% |
| 2017-10-09 | 0 | 11.96 | 11.96 | 12.00 | 11.90 | 12.10 | 162,600 | 1,944,456 | 11.959 | 6.728 | 6.728 | 6.751 | 6.694 | 6.807 | 289,038 | 6.7273 | -0.99% |
| 2017-10-06 | 0 | 12.08 | 12.06 | 12.08 | 11.96 | 12.10 | 172,779 | 2,079,538 | 12.036 | 6.796 | 6.784 | 6.796 | 6.728 | 6.807 | 307,132 | 6.7708 | 0.33% |
| 2017-10-04 | 0 | 12.04 | 12.00 | 12.04 | 11.98 | 12.14 | 122,400 | 1,473,860 | 12.041 | 6.773 | 6.751 | 6.773 | 6.739 | 6.829 | 217,578 | 6.7739 | -1.15% |
| 2017-10-03 | 0 | 12.18 | 12.16 | 12.18 | 11.86 | 12.18 | 257,099 | 3,098,226 | 12.051 | 6.852 | 6.841 | 6.852 | 6.672 | 6.852 | 457,019 | 6.7792 | 2.35% |
| 2017-09-29 | 0 | 11.90 | 11.90 | 11.94 | 11.90 | 11.98 | 165,600 | 1,974,636 | 11.924 | 6.694 | 6.694 | 6.717 | 6.694 | 6.739 | 294,371 | 6.7080 | -0.34% |
| 2017-09-28 | 0 | 11.94 | 11.94 | 11.96 | 11.92 | 12.00 | 53,800 | 642,692 | 11.946 | 6.717 | 6.717 | 6.728 | 6.706 | 6.751 | 95,635 | 6.7203 | -0.50% |
| 2017-09-27 | 0 | 12.00 | 11.98 | 12.00 | 11.90 | 12.02 | 83,200 | 995,756 | 11.968 | 6.751 | 6.739 | 6.751 | 6.694 | 6.762 | 147,896 | 6.7328 | 0.00% |
| 2017-09-26 | 0 | 12.00 | 11.94 | 12.00 | 11.78 | 12.00 | 159,000 | 1,890,116 | 11.888 | 6.751 | 6.717 | 6.751 | 6.627 | 6.751 | 282,638 | 6.6874 | -0.17% |
| 2017-09-25 | 0 | 12.02 | 11.96 | 12.02 | 11.92 | 12.08 | 143,400 | 1,717,836 | 11.979 | 6.762 | 6.728 | 6.762 | 6.706 | 6.796 | 254,908 | 6.7390 | -0.50% |
| 2017-09-22 | 0 | 12.08 | 12.02 | 12.10 | 12.00 | 12.20 | 118,600 | 1,429,252 | 12.051 | 6.796 | 6.762 | 6.807 | 6.751 | 6.863 | 210,823 | 6.7794 | -0.49% |
| 2017-09-21 | 0 | 12.14 | 12.04 | 12.14 | 12.00 | 12.14 | 124,400 | 1,498,552 | 12.046 | 6.829 | 6.773 | 6.829 | 6.751 | 6.829 | 221,134 | 6.7767 | 0.33% |
| 2017-09-20 | 0 | 12.10 | 12.10 | 12.18 | 12.04 | 12.22 | 133,400 | 1,615,016 | 12.107 | 6.807 | 6.807 | 6.852 | 6.773 | 6.874 | 237,132 | 6.8106 | -0.66% |
| 2017-09-19 | 0 | 12.18 | 12.12 | 12.18 | 12.08 | 12.20 | 102,600 | 1,245,024 | 12.135 | 6.852 | 6.818 | 6.852 | 6.796 | 6.863 | 182,382 | 6.8265 | 0.16% |
| 2017-09-18 | 0 | 12.16 | 12.16 | 12.20 | 12.16 | 12.38 | 144,000 | 1,763,160 | 12.244 | 6.841 | 6.841 | 6.863 | 6.841 | 6.964 | 255,974 | 6.8880 | -1.14% |
| 2017-09-15 | 0 | 12.30 | 12.36 | 12.38 | 12.12 | 12.40 | 280,200 | 3,436,620 | 12.265 | 6.919 | 6.953 | 6.964 | 6.818 | 6.976 | 498,084 | 6.8997 | -0.16% |
| 2017-09-14 | 0 | 12.32 | 12.28 | 12.32 | 12.20 | 12.64 | 370,800 | 4,613,368 | 12.442 | 6.931 | 6.908 | 6.931 | 6.863 | 7.111 | 659,134 | 6.9991 | 0.33% |
| 2017-09-13 | 0 | 12.28 | 12.28 | 12.30 | 11.92 | 12.34 | 416,360 | 5,078,275 | 12.197 | 6.908 | 6.908 | 6.919 | 6.706 | 6.942 | 740,122 | 6.8614 | 2.50% |
| 2017-09-12 | 0 | 11.98 | 11.98 | 12.00 | 11.94 | 12.06 | 149,400 | 1,791,872 | 11.994 | 6.739 | 6.739 | 6.751 | 6.717 | 6.784 | 265,574 | 6.7472 | 0.34% |
| 2017-09-11 | 0 | 11.94 | 11.94 | 12.04 | 11.94 | 12.10 | 245,800 | 2,947,676 | 11.992 | 6.717 | 6.717 | 6.773 | 6.717 | 6.807 | 436,934 | 6.7463 | -0.67% |
| 2017-09-08 | 0 | 12.02 | 11.98 | 12.06 | 11.96 | 12.16 | 202,200 | 2,427,688 | 12.006 | 6.762 | 6.739 | 6.784 | 6.728 | 6.841 | 359,431 | 6.7543 | 0.50% |
| 2017-09-07 | 0 | 11.96 | 11.96 | 12.02 | 11.94 | 12.26 | 480,600 | 5,798,112 | 12.064 | 6.728 | 6.728 | 6.762 | 6.717 | 6.897 | 854,315 | 6.7869 | -0.17% |
| 2017-09-06 | 0 | 11.98 | 11.98 | 12.00 | 11.88 | 12.14 | 637,400 | 7,643,336 | 11.991 | 6.739 | 6.739 | 6.751 | 6.683 | 6.829 | 1,133,043 | 6.7459 | -1.32% |
| 2017-09-05 | 0 | 12.14 | 12.12 | 12.18 | 12.10 | 12.24 | 224,600 | 2,726,460 | 12.139 | 6.829 | 6.818 | 6.852 | 6.807 | 6.886 | 399,249 | 6.8290 | -0.82% |
| 2017-09-04 | 0 | 12.24 | 12.24 | 12.30 | 12.14 | 12.50 | 481,600 | 5,919,768 | 12.292 | 6.886 | 6.886 | 6.919 | 6.829 | 7.032 | 856,092 | 6.9149 | -3.62% |
| 2017-09-01 | 0 | 12.70 | 12.68 | 12.70 | 12.06 | 12.96 | 863,800 | 10,853,666 | 12.565 | 7.144 | 7.133 | 7.144 | 6.784 | 7.291 | 1,535,491 | 7.0685 | 4.96% |
| 2017-08-31 | 0 | 12.10 | 12.10 | 12.14 | 12.02 | 12.14 | 348,200 | 4,211,876 | 12.096 | 6.807 | 6.807 | 6.829 | 6.762 | 6.829 | 618,961 | 6.8048 | -0.33% |
| 2017-08-30 | 0 | 12.14 | 12.14 | 12.18 | 12.08 | 12.34 | 349,758 | 4,260,223 | 12.181 | 6.829 | 6.829 | 6.852 | 6.796 | 6.942 | 621,730 | 6.8522 | -0.49% |
| 2017-08-29 | 0 | 12.20 | 12.20 | 12.26 | 12.12 | 12.38 | 183,800 | 2,242,180 | 12.199 | 6.863 | 6.863 | 6.897 | 6.818 | 6.964 | 326,723 | 6.8626 | 0.83% |
| 2017-08-28 | 0 | 12.10 | 12.08 | 12.12 | 12.06 | 12.18 | 201,400 | 2,437,484 | 12.103 | 6.807 | 6.796 | 6.818 | 6.784 | 6.852 | 358,009 | 6.8084 | -0.82% |
| 2017-08-25 | 0 | 12.20 | 12.20 | 12.24 | 12.12 | 12.24 | 118,800 | 1,449,262 | 12.199 | 6.863 | 6.863 | 6.886 | 6.818 | 6.886 | 211,179 | 6.8627 | -0.16% |
| 2017-08-24 | 0 | 12.22 | 12.22 | 12.28 | 12.16 | 12.28 | 166,740 | 2,032,346 | 12.189 | 6.874 | 6.874 | 6.908 | 6.841 | 6.908 | 296,397 | 6.8568 | 0.00% |
| 2017-08-22 | 0 | 12.22 | 12.20 | 12.28 | 12.20 | 12.38 | 127,675 | 1,567,920 | 12.281 | 6.874 | 6.863 | 6.908 | 6.863 | 6.964 | 226,955 | 6.9085 | 0.00% |
| 2017-08-21 | 0 | 12.22 | 12.22 | 12.26 | 12.20 | 12.36 | 182,800 | 2,236,256 | 12.233 | 6.874 | 6.874 | 6.897 | 6.863 | 6.953 | 324,945 | 6.8819 | -1.13% |
| 2017-08-18 | 0 | 12.36 | 12.36 | 12.40 | 12.28 | 12.46 | 257,600 | 3,183,616 | 12.359 | 6.953 | 6.953 | 6.976 | 6.908 | 7.009 | 457,910 | 6.9525 | -0.32% |
| 2017-08-17 | 0 | 12.40 | 12.40 | 12.46 | 12.30 | 12.50 | 235,800 | 2,921,672 | 12.391 | 6.976 | 6.976 | 7.009 | 6.919 | 7.032 | 419,158 | 6.9703 | 0.32% |
| 2017-08-16 | 0 | 12.36 | 12.36 | 12.40 | 12.36 | 12.58 | 151,600 | 1,883,926 | 12.427 | 6.953 | 6.953 | 6.976 | 6.953 | 7.077 | 269,484 | 6.9909 | -1.28% |
| 2017-08-15 | 0 | 12.52 | 12.50 | 12.56 | 12.40 | 12.62 | 179,000 | 2,246,964 | 12.553 | 7.043 | 7.032 | 7.066 | 6.976 | 7.099 | 318,191 | 7.0617 | 1.13% |
| 2017-08-14 | 0 | 12.38 | 12.38 | 12.40 | 12.38 | 12.50 | 314,400 | 3,906,364 | 12.425 | 6.964 | 6.964 | 6.976 | 6.964 | 7.032 | 558,878 | 6.9897 | -0.96% |
| 2017-08-11 | 0 | 12.50 | 12.50 | 12.54 | 12.40 | 12.60 | 449,000 | 5,599,544 | 12.471 | 7.032 | 7.032 | 7.054 | 6.976 | 7.088 | 798,143 | 7.0157 | -1.26% |
| 2017-08-10 | 0 | 12.66 | 12.66 | 12.68 | 12.62 | 12.88 | 375,970 | 4,778,158 | 12.709 | 7.122 | 7.122 | 7.133 | 7.099 | 7.246 | 668,324 | 7.1495 | -1.71% |
| 2017-08-09 | 0 | 12.88 | 12.88 | 12.94 | 12.86 | 13.04 | 277,200 | 3,581,660 | 12.921 | 7.246 | 7.246 | 7.279 | 7.234 | 7.336 | 492,751 | 7.2687 | -0.77% |
| 2017-08-08 | 0 | 12.98 | 12.98 | 13.00 | 12.96 | 13.12 | 349,400 | 4,540,052 | 12.994 | 7.302 | 7.302 | 7.313 | 7.291 | 7.381 | 621,094 | 7.3098 | -0.31% |
| 2017-08-07 | 0 | 13.02 | 13.02 | 13.06 | 12.98 | 13.20 | 271,000 | 3,534,916 | 13.044 | 7.324 | 7.324 | 7.347 | 7.302 | 7.426 | 481,730 | 7.3380 | -0.76% |
| 2017-08-04 | 0 | 13.12 | 13.12 | 13.18 | 12.98 | 13.30 | 1,250,183 | 16,300,032 | 13.038 | 7.381 | 7.381 | 7.414 | 7.302 | 7.482 | 2,222,326 | 7.3347 | 0.77% |
| 2017-08-03 | 0 | 13.02 | 13.02 | 13.10 | 13.02 | 13.14 | 182,800 | 2,391,604 | 13.083 | 7.324 | 7.324 | 7.369 | 7.324 | 7.392 | 324,945 | 7.3600 | -0.91% |
| 2017-08-02 | 0 | 13.14 | 13.14 | 13.16 | 13.10 | 13.18 | 331,800 | 4,355,876 | 13.128 | 7.392 | 7.392 | 7.403 | 7.369 | 7.414 | 589,808 | 7.3852 | 0.61% |
| 2017-08-01 | 0 | 13.06 | 13.06 | 13.12 | 13.02 | 13.20 | 354,000 | 4,640,040 | 13.108 | 7.347 | 7.347 | 7.381 | 7.324 | 7.426 | 629,271 | 7.3737 | -0.61% |
| 2017-07-31 | 0 | 13.14 | 13.12 | 13.16 | 13.10 | 13.22 | 303,200 | 3,982,844 | 13.136 | 7.392 | 7.381 | 7.403 | 7.369 | 7.437 | 538,968 | 7.3898 | -0.30% |
| 2017-07-28 | 0 | 13.18 | 13.18 | 13.22 | 13.10 | 13.40 | 338,200 | 4,456,796 | 13.178 | 7.414 | 7.414 | 7.437 | 7.369 | 7.538 | 601,185 | 7.4134 | -2.23% |
| 2017-07-27 | 0 | 13.48 | 13.46 | 13.56 | 13.40 | 13.90 | 525,400 | 7,164,936 | 13.637 | 7.583 | 7.572 | 7.628 | 7.538 | 7.820 | 933,951 | 7.6716 | -0.88% |
| 2017-07-26 | 0 | 13.60 | 13.58 | 13.60 | 13.14 | 13.60 | 440,200 | 5,888,088 | 13.376 | 7.651 | 7.640 | 7.651 | 7.392 | 7.651 | 782,500 | 7.5247 | 2.87% |
| 2017-07-25 | 0 | 13.22 | 13.22 | 13.24 | 13.10 | 13.26 | 226,580 | 2,980,634 | 13.155 | 7.437 | 7.437 | 7.448 | 7.369 | 7.459 | 402,769 | 7.4004 | 0.46% |
| 2017-07-24 | 0 | 13.16 | 13.16 | 13.24 | 13.14 | 13.30 | 177,200 | 2,342,260 | 13.218 | 7.403 | 7.403 | 7.448 | 7.392 | 7.482 | 314,991 | 7.4360 | -0.90% |
| 2017-07-21 | 0 | 13.28 | 13.26 | 13.34 | 13.20 | 13.40 | 302,200 | 4,010,480 | 13.271 | 7.471 | 7.459 | 7.504 | 7.426 | 7.538 | 537,191 | 7.4657 | -0.75% |
| 2017-07-20 | 0 | 13.38 | 13.38 | 13.46 | 13.16 | 13.50 | 401,466 | 5,325,147 | 13.264 | 7.527 | 7.527 | 7.572 | 7.403 | 7.595 | 713,646 | 7.4619 | 0.15% |
| 2017-07-19 | 0 | 13.36 | 13.36 | 13.40 | 13.14 | 13.46 | 250,600 | 3,344,076 | 13.344 | 7.516 | 7.516 | 7.538 | 7.392 | 7.572 | 445,467 | 7.5069 | 1.67% |
| 2017-07-18 | 0 | 13.14 | 13.14 | 13.22 | 13.08 | 13.32 | 322,800 | 4,256,024 | 13.185 | 7.392 | 7.392 | 7.437 | 7.358 | 7.493 | 573,809 | 7.4171 | -1.20% |
| 2017-07-17 | 0 | 13.30 | 13.32 | 13.36 | 13.30 | 13.50 | 363,200 | 4,861,464 | 13.385 | 7.482 | 7.493 | 7.516 | 7.482 | 7.595 | 645,625 | 7.5299 | -1.34% |
| 2017-07-14 | 0 | 13.48 | 13.48 | 13.50 | 13.34 | 13.60 | 291,451 | 3,938,655 | 13.514 | 7.583 | 7.583 | 7.595 | 7.504 | 7.651 | 518,083 | 7.6024 | 0.60% |
| 2017-07-13 | 0 | 13.40 | 13.40 | 13.42 | 13.36 | 13.52 | 372,400 | 4,992,292 | 13.406 | 7.538 | 7.538 | 7.550 | 7.516 | 7.606 | 661,978 | 7.5415 | -0.15% |
| 2017-07-12 | 0 | 13.42 | 13.40 | 13.42 | 13.34 | 13.52 | 240,200 | 3,222,412 | 13.416 | 7.550 | 7.538 | 7.550 | 7.504 | 7.606 | 426,980 | 7.5470 | -1.03% |
| 2017-07-11 | 0 | 13.56 | 13.46 | 13.58 | 13.32 | 13.66 | 380,800 | 5,129,992 | 13.472 | 7.628 | 7.572 | 7.640 | 7.493 | 7.685 | 676,910 | 7.5785 | 0.15% |
| 2017-07-10 | 0 | 13.54 | 13.54 | 13.60 | 13.50 | 13.74 | 168,118 | 2,291,393 | 13.630 | 7.617 | 7.617 | 7.651 | 7.595 | 7.730 | 298,847 | 7.6675 | -1.46% |
| 2017-07-07 | 0 | 13.74 | 13.70 | 13.74 | 13.60 | 13.98 | 181,200 | 2,496,484 | 13.778 | 7.730 | 7.707 | 7.730 | 7.651 | 7.865 | 322,101 | 7.7506 | -1.72% |
| 2017-07-06 | 0 | 13.98 | 13.96 | 13.98 | 13.68 | 14.02 | 341,800 | 4,762,160 | 13.933 | 7.865 | 7.853 | 7.865 | 7.696 | 7.887 | 607,584 | 7.8379 | 1.01% |
| 2017-07-05 | 0 | 13.84 | 13.84 | 13.90 | 13.56 | 13.90 | 208,800 | 2,881,436 | 13.800 | 7.786 | 7.786 | 7.820 | 7.628 | 7.820 | 371,163 | 7.7633 | 1.47% |
| 2017-07-04 | 0 | 13.64 | 13.60 | 13.68 | 13.38 | 13.82 | 369,716 | 5,024,532 | 13.590 | 7.673 | 7.651 | 7.696 | 7.527 | 7.775 | 657,207 | 7.6453 | -1.02% |
| 2017-07-03 | 0 | 13.78 | 13.76 | 13.90 | 13.54 | 13.92 | 469,360 | 6,439,121 | 13.719 | 7.752 | 7.741 | 7.820 | 7.617 | 7.831 | 834,335 | 7.7177 | 0.15% |
| 2017-06-30 | 0 | 13.76 | 13.76 | 13.78 | 13.74 | 13.92 | 186,450 | 2,571,431 | 13.792 | 7.741 | 7.741 | 7.752 | 7.730 | 7.831 | 331,434 | 7.7585 | -1.57% |
| 2017-06-29 | 0 | 13.98 | 13.96 | 14.00 | 13.88 | 14.22 | 307,000 | 4,318,128 | 14.066 | 7.865 | 7.853 | 7.876 | 7.808 | 8.000 | 545,723 | 7.9127 | 0.87% |
| 2017-06-28 | 0 | 13.86 | 13.86 | 13.94 | 13.70 | 14.08 | 391,400 | 5,438,342 | 13.895 | 7.797 | 7.797 | 7.842 | 7.707 | 7.921 | 695,753 | 7.8165 | -1.42% |
| 2017-06-27 | 0 | 14.06 | 14.04 | 14.06 | 13.90 | 14.58 | 687,200 | 9,754,452 | 14.195 | 7.910 | 7.898 | 7.910 | 7.820 | 8.202 | 1,221,567 | 7.9852 | -2.90% |
| 2017-06-26 | 0 | 14.48 | 14.46 | 14.54 | 14.26 | 14.90 | 1,012,400 | 14,730,056 | 14.550 | 8.146 | 8.135 | 8.180 | 8.022 | 8.382 | 1,799,643 | 8.1850 | -0.28% |
| 2017-06-23 | 0 | 14.52 | 14.48 | 14.52 | 12.88 | 14.84 | 3,605,802 | 51,228,816 | 14.207 | 8.168 | 8.146 | 8.168 | 7.246 | 8.348 | 6,409,676 | 7.9924 | 13.44% |
| 2017-06-22 | 0 | 12.80 | 12.76 | 12.80 | 12.74 | 12.90 | 136,400 | 1,747,608 | 12.812 | 7.201 | 7.178 | 7.201 | 7.167 | 7.257 | 242,465 | 7.2077 | -0.47% |
| 2017-06-21 | 0 | 12.86 | 12.80 | 12.86 | 12.72 | 12.98 | 204,400 | 2,618,372 | 12.810 | 7.234 | 7.201 | 7.234 | 7.156 | 7.302 | 363,342 | 7.2064 | 0.00% |
| 2017-06-20 | 0 | 12.86 | 12.80 | 12.86 | 12.70 | 13.00 | 276,000 | 3,537,460 | 12.817 | 7.234 | 7.201 | 7.234 | 7.144 | 7.313 | 490,618 | 7.2102 | -0.31% |
| 2017-06-19 | 0 | 12.90 | 12.84 | 12.90 | 12.58 | 13.10 | 385,731 | 4,955,763 | 12.848 | 7.257 | 7.223 | 7.257 | 7.077 | 7.369 | 685,676 | 7.2276 | -0.77% |
| 2017-06-16 | 0 | 13.00 | 13.00 | 13.18 | 12.60 | 13.30 | 2,567,856 | 33,190,394 | 12.925 | 7.313 | 7.313 | 7.414 | 7.088 | 7.482 | 4,564,622 | 7.2712 | -0.46% |
| 2017-06-15 | 0 | 13.06 | 13.04 | 13.06 | 12.86 | 13.12 | 281,955 | 3,654,851 | 12.963 | 7.347 | 7.336 | 7.347 | 7.234 | 7.381 | 501,203 | 7.2922 | -0.15% |
| 2017-06-14 | 0 | 13.08 | 13.06 | 13.10 | 12.94 | 13.20 | 369,850 | 4,832,443 | 13.066 | 7.358 | 7.347 | 7.369 | 7.279 | 7.426 | 657,446 | 7.3503 | 0.46% |
| 2017-06-13 | 0 | 13.02 | 13.00 | 13.02 | 12.80 | 13.12 | 223,600 | 2,917,036 | 13.046 | 7.324 | 7.313 | 7.324 | 7.201 | 7.381 | 397,471 | 7.3390 | 1.09% |
| 2017-06-12 | 0 | 12.88 | 12.88 | 12.90 | 12.80 | 13.20 | 593,241 | 7,681,032 | 12.948 | 7.246 | 7.246 | 7.257 | 7.201 | 7.426 | 1,054,546 | 7.2837 | -1.83% |
| 2017-06-09 | 0 | 13.12 | 13.12 | 13.14 | 13.10 | 13.60 | 991,200 | 13,084,332 | 13.201 | 7.381 | 7.381 | 7.392 | 7.369 | 7.651 | 1,761,958 | 7.4260 | -3.67% |
| 2017-06-08 | 0 | 13.62 | 13.58 | 13.62 | 13.50 | 13.78 | 488,200 | 6,642,644 | 13.606 | 7.662 | 7.640 | 7.662 | 7.595 | 7.752 | 867,825 | 7.6544 | 0.44% |
| 2017-06-07 | 0 | 13.56 | 13.54 | 13.58 | 13.52 | 13.68 | 307,739 | 4,183,835 | 13.595 | 7.628 | 7.617 | 7.640 | 7.606 | 7.696 | 547,037 | 7.6482 | -1.02% |
| 2017-06-06 | 0 | 13.70 | 13.68 | 13.70 | 13.70 | 14.00 | 480,800 | 6,630,724 | 13.791 | 7.707 | 7.696 | 7.707 | 7.707 | 7.876 | 854,670 | 7.7582 | -1.30% |
| 2017-06-05 | 0 | 13.88 | 13.84 | 13.88 | 13.84 | 14.04 | 313,800 | 4,366,934 | 13.916 | 7.808 | 7.786 | 7.808 | 7.786 | 7.898 | 557,811 | 7.8287 | -1.56% |
| 2017-06-02 | 0 | 14.10 | 14.04 | 14.16 | 14.00 | 14.18 | 217,600 | 3,069,928 | 14.108 | 7.932 | 7.898 | 7.966 | 7.876 | 7.977 | 386,806 | 7.9366 | 0.43% |
| 2017-06-01 | 0 | 14.04 | 14.02 | 14.04 | 13.72 | 14.16 | 578,541 | 8,059,485 | 13.931 | 7.898 | 7.887 | 7.898 | 7.718 | 7.966 | 1,028,415 | 7.8368 | 2.03% |
| 2017-05-31 | 0 | 14.18 | 14.10 | 14.16 | 13.80 | 14.70 | 1,462,200 | 20,630,022 | 14.109 | 7.741 | 7.697 | 7.730 | 7.533 | 8.025 | 2,678,544 | 7.7020 | -2.88% |
| 2017-05-29 | 0 | 14.60 | 14.54 | 14.60 | 14.42 | 14.66 | 291,200 | 4,249,372 | 14.593 | 7.970 | 7.937 | 7.970 | 7.872 | 8.003 | 533,437 | 7.9660 | 1.25% |
| 2017-05-26 | 0 | 14.42 | 14.36 | 14.42 | 14.26 | 14.68 | 440,800 | 6,356,324 | 14.420 | 7.872 | 7.839 | 7.872 | 7.784 | 8.014 | 807,483 | 7.8718 | -0.55% |
| 2017-05-25 | 0 | 14.50 | 14.52 | 14.60 | 14.20 | 14.70 | 384,200 | 5,572,968 | 14.505 | 7.915 | 7.926 | 7.970 | 7.752 | 8.025 | 703,800 | 7.9184 | 1.26% |
| 2017-05-24 | 0 | 14.32 | 14.28 | 14.32 | 13.88 | 14.36 | 416,400 | 5,898,184 | 14.165 | 7.817 | 7.795 | 7.817 | 7.577 | 7.839 | 762,786 | 7.7324 | 3.02% |
| 2017-05-23 | 0 | 13.90 | 13.90 | 14.00 | 13.76 | 14.82 | 793,400 | 11,326,936 | 14.277 | 7.588 | 7.588 | 7.643 | 7.511 | 8.090 | 1,453,397 | 7.7934 | -6.33% |
| 2017-05-22 | 0 | 14.84 | 14.76 | 14.84 | 14.58 | 15.38 | 602,919 | 8,933,627 | 14.817 | 8.101 | 8.057 | 8.101 | 7.959 | 8.396 | 1,104,462 | 8.0887 | -3.13% |
| 2017-05-19 | 0 | 15.32 | 15.32 | 15.34 | 15.10 | 15.56 | 268,600 | 4,128,232 | 15.369 | 8.363 | 8.363 | 8.374 | 8.243 | 8.494 | 492,037 | 8.3901 | 0.52% |
| 2017-05-18 | 0 | 15.24 | 15.22 | 15.26 | 15.10 | 15.70 | 594,637 | 9,160,914 | 15.406 | 8.319 | 8.309 | 8.330 | 8.243 | 8.571 | 1,089,291 | 8.4100 | -1.68% |
| 2017-05-17 | 0 | 15.50 | 15.46 | 15.54 | 15.28 | 15.74 | 477,343 | 7,391,799 | 15.485 | 8.461 | 8.440 | 8.483 | 8.341 | 8.592 | 874,425 | 8.4533 | 0.39% |
| 2017-05-16 | 0 | 15.44 | 15.40 | 15.44 | 15.28 | 15.58 | 172,800 | 2,669,352 | 15.448 | 8.429 | 8.407 | 8.429 | 8.341 | 8.505 | 316,545 | 8.4328 | -0.26% |
| 2017-05-15 | 0 | 15.48 | 15.44 | 15.50 | 15.36 | 15.80 | 411,796 | 6,349,800 | 15.420 | 8.450 | 8.429 | 8.461 | 8.385 | 8.625 | 754,352 | 8.4176 | -2.27% |
| 2017-05-12 | 0 | 15.84 | 15.78 | 15.86 | 15.54 | 16.20 | 337,637 | 5,366,266 | 15.894 | 8.647 | 8.614 | 8.658 | 8.483 | 8.843 | 618,503 | 8.6762 | 1.28% |
| 2017-05-11 | 0 | 15.64 | 15.62 | 15.70 | 15.54 | 15.82 | 217,200 | 3,398,288 | 15.646 | 8.538 | 8.527 | 8.571 | 8.483 | 8.636 | 397,880 | 8.5410 | -0.89% |
| 2017-05-10 | 0 | 15.78 | 15.74 | 15.78 | 15.72 | 16.26 | 337,400 | 5,366,164 | 15.905 | 8.614 | 8.592 | 8.614 | 8.581 | 8.876 | 618,069 | 8.6821 | -1.38% |
| 2017-05-09 | 0 | 16.00 | 15.92 | 16.00 | 15.84 | 16.12 | 293,535 | 4,683,646 | 15.956 | 8.734 | 8.691 | 8.734 | 8.647 | 8.800 | 537,715 | 8.7103 | -0.62% |
| 2017-05-08 | 0 | 16.10 | 16.00 | 16.10 | 15.46 | 16.38 | 732,239 | 11,674,270 | 15.943 | 8.789 | 8.734 | 8.789 | 8.440 | 8.942 | 1,341,358 | 8.7033 | 4.01% |
| 2017-05-05 | 0 | 15.48 | 15.48 | 15.50 | 15.34 | 15.74 | 562,400 | 8,698,504 | 15.467 | 8.450 | 8.450 | 8.461 | 8.374 | 8.592 | 1,030,237 | 8.4432 | -1.65% |
| 2017-05-04 | 0 | 15.74 | 15.62 | 15.64 | 15.26 | 16.34 | 2,317,324 | 36,736,713 | 15.853 | 8.592 | 8.527 | 8.538 | 8.330 | 8.920 | 4,245,010 | 8.6541 | 3.96% |
| 2017-05-02 | 0 | 15.14 | 15.08 | 15.18 | 14.94 | 15.46 | 879,635 | 13,382,729 | 15.214 | 8.265 | 8.232 | 8.287 | 8.156 | 8.440 | 1,611,367 | 8.3052 | 0.93% |
| 2017-04-28 | 0 | 15.00 | 14.94 | 15.00 | 14.86 | 15.02 | 183,800 | 2,754,408 | 14.986 | 8.188 | 8.156 | 8.188 | 8.112 | 8.199 | 336,696 | 8.1807 | 0.81% |
| 2017-04-27 | 0 | 14.88 | 14.86 | 14.92 | 14.78 | 15.06 | 150,000 | 2,233,192 | 14.888 | 8.123 | 8.112 | 8.145 | 8.068 | 8.221 | 274,779 | 8.1272 | -0.80% |
| 2017-04-26 | 0 | 15.00 | 14.98 | 15.02 | 14.86 | 15.10 | 366,400 | 5,502,988 | 15.019 | 8.188 | 8.177 | 8.199 | 8.112 | 8.243 | 671,193 | 8.1988 | 0.13% |
| 2017-04-25 | 0 | 14.98 | 14.86 | 14.98 | 14.76 | 15.10 | 312,435 | 4,667,394 | 14.939 | 8.177 | 8.112 | 8.177 | 8.057 | 8.243 | 572,337 | 8.1550 | 0.54% |
| 2017-04-24 | 0 | 14.90 | 14.84 | 14.92 | 14.82 | 15.18 | 111,080 | 1,658,151 | 14.928 | 8.134 | 8.101 | 8.145 | 8.090 | 8.287 | 203,483 | 8.1488 | -0.40% |
| 2017-04-21 | 0 | 14.96 | 14.94 | 14.96 | 14.74 | 15.26 | 523,800 | 7,886,360 | 15.056 | 8.167 | 8.156 | 8.167 | 8.046 | 8.330 | 959,528 | 8.2190 | 0.54% |
| 2017-04-20 | 0 | 14.88 | 14.76 | 14.90 | 14.56 | 14.92 | 388,450 | 5,756,408 | 14.819 | 8.123 | 8.057 | 8.134 | 7.948 | 8.145 | 711,586 | 8.0896 | 0.13% |
| 2017-04-19 | 0 | 14.86 | 14.72 | 14.88 | 14.08 | 14.88 | 600,200 | 8,732,580 | 14.550 | 8.112 | 8.036 | 8.123 | 7.686 | 8.123 | 1,099,482 | 7.9425 | 3.34% |
| 2017-04-18 | 0 | 14.38 | 14.30 | 14.36 | 14.16 | 15.12 | 973,600 | 14,150,312 | 14.534 | 7.850 | 7.806 | 7.839 | 7.730 | 8.254 | 1,783,498 | 7.9340 | -4.89% |
| 2017-04-13 | 0 | 15.12 | 15.10 | 15.14 | 14.96 | 15.34 | 401,600 | 6,073,304 | 15.123 | 8.254 | 8.243 | 8.265 | 8.167 | 8.374 | 735,674 | 8.2554 | -0.53% |
| 2017-04-12 | 0 | 15.20 | 15.12 | 15.20 | 14.70 | 15.26 | 623,800 | 9,417,216 | 15.097 | 8.298 | 8.254 | 8.298 | 8.025 | 8.330 | 1,142,713 | 8.2411 | 2.84% |
| 2017-04-11 | 0 | 14.78 | 14.76 | 14.80 | 14.70 | 15.12 | 569,600 | 8,487,334 | 14.901 | 8.068 | 8.057 | 8.079 | 8.025 | 8.254 | 1,043,427 | 8.1341 | -2.25% |
| 2017-04-10 | 0 | 15.12 | 15.08 | 15.14 | 14.42 | 15.46 | 2,103,960 | 31,786,540 | 15.108 | 8.254 | 8.232 | 8.265 | 7.872 | 8.440 | 3,854,157 | 8.2473 | 4.13% |
| 2017-04-07 | 0 | 14.52 | 14.52 | 14.58 | 13.60 | 14.60 | 1,430,400 | 20,271,920 | 14.172 | 7.926 | 7.926 | 7.959 | 7.424 | 7.970 | 2,620,291 | 7.7365 | 4.61% |
| 2017-04-06 | 0 | 13.88 | 13.84 | 13.94 | 13.74 | 14.12 | 640,200 | 8,919,394 | 13.932 | 7.577 | 7.555 | 7.610 | 7.501 | 7.708 | 1,172,756 | 7.6055 | 0.58% |
| 2017-04-05 | 0 | 13.80 | 13.72 | 13.84 | 13.54 | 13.92 | 599,200 | 8,266,332 | 13.796 | 7.533 | 7.490 | 7.555 | 7.391 | 7.599 | 1,097,650 | 7.5309 | 1.02% |
| 2017-04-03 | 0 | 13.66 | 13.64 | 13.74 | 13.46 | 14.02 | 817,800 | 11,205,384 | 13.702 | 7.457 | 7.446 | 7.501 | 7.348 | 7.653 | 1,498,094 | 7.4798 | -1.01% |
| 2017-03-31 | 0 | 13.80 | 13.78 | 13.80 | 13.74 | 14.12 | 515,400 | 7,139,480 | 13.852 | 7.533 | 7.522 | 7.533 | 7.501 | 7.708 | 944,140 | 7.5619 | -1.85% |
| 2017-03-30 | 0 | 14.06 | 14.06 | 14.08 | 13.58 | 14.64 | 2,330,300 | 33,133,926 | 14.219 | 7.675 | 7.675 | 7.686 | 7.413 | 7.992 | 4,268,780 | 7.7619 | 2.18% |
| 2017-03-29 | 0 | 13.76 | 13.72 | 13.76 | 13.58 | 14.02 | 661,600 | 9,125,484 | 13.793 | 7.511 | 7.490 | 7.511 | 7.413 | 7.653 | 1,211,958 | 7.5295 | -1.71% |
| 2017-03-28 | 0 | 14.00 | 14.00 | 14.02 | 13.06 | 14.26 | 3,515,200 | 48,924,228 | 13.918 | 7.643 | 7.643 | 7.653 | 7.129 | 7.784 | 6,439,350 | 7.5977 | 7.03% |
| 2017-03-27 | 0 | 13.08 | 13.00 | 13.08 | 12.98 | 13.12 | 112,400 | 1,466,628 | 13.048 | 7.140 | 7.097 | 7.140 | 7.086 | 7.162 | 205,901 | 7.1230 | 0.00% |
| 2017-03-24 | 0 | 13.08 | 13.08 | 13.10 | 12.94 | 13.10 | 139,200 | 1,815,320 | 13.041 | 7.140 | 7.140 | 7.151 | 7.064 | 7.151 | 254,995 | 7.1190 | 0.62% |
| 2017-03-23 | 0 | 13.00 | 12.94 | 13.06 | 12.92 | 13.12 | 136,000 | 1,773,135 | 13.038 | 7.097 | 7.064 | 7.129 | 7.053 | 7.162 | 249,133 | 7.1172 | -0.31% |
| 2017-03-22 | 0 | 13.04 | 13.00 | 13.06 | 12.90 | 13.10 | 257,800 | 3,352,852 | 13.006 | 7.118 | 7.097 | 7.129 | 7.042 | 7.151 | 472,253 | 7.0997 | -0.61% |
| 2017-03-21 | 0 | 13.12 | 13.10 | 13.14 | 13.02 | 13.14 | 159,800 | 2,090,400 | 13.081 | 7.162 | 7.151 | 7.173 | 7.108 | 7.173 | 292,731 | 7.1410 | 0.77% |
| 2017-03-20 | 0 | 13.02 | 13.02 | 13.12 | 12.92 | 13.20 | 364,200 | 4,758,536 | 13.066 | 7.108 | 7.108 | 7.162 | 7.053 | 7.206 | 667,163 | 7.1325 | -0.46% |
| 2017-03-17 | 0 | 13.08 | 13.00 | 13.08 | 12.90 | 13.20 | 415,600 | 5,418,436 | 13.038 | 7.140 | 7.097 | 7.140 | 7.042 | 7.206 | 761,320 | 7.1172 | 0.00% |
| 2017-03-16 | 0 | 13.08 | 13.02 | 13.10 | 12.88 | 13.10 | 266,514 | 3,464,519 | 12.999 | 7.140 | 7.108 | 7.151 | 7.031 | 7.151 | 488,216 | 7.0963 | 0.46% |
| 2017-03-15 | 0 | 13.02 | 12.94 | 13.02 | 12.90 | 13.14 | 235,184 | 3,058,707 | 13.006 | 7.108 | 7.064 | 7.108 | 7.042 | 7.173 | 430,824 | 7.0997 | -0.31% |
| 2017-03-14 | 0 | 13.06 | 12.98 | 13.06 | 12.92 | 13.20 | 372,800 | 4,848,184 | 13.005 | 7.129 | 7.086 | 7.129 | 7.053 | 7.206 | 682,917 | 7.0992 | -0.91% |
| 2017-03-13 | 0 | 13.18 | 13.06 | 13.18 | 13.02 | 13.28 | 184,400 | 2,429,448 | 13.175 | 7.195 | 7.129 | 7.195 | 7.108 | 7.249 | 337,795 | 7.1921 | 0.30% |
| 2017-03-10 | 0 | 13.14 | 13.12 | 13.14 | 12.92 | 13.14 | 177,600 | 2,310,828 | 13.011 | 7.173 | 7.162 | 7.173 | 7.053 | 7.173 | 325,338 | 7.1029 | 0.61% |
| 2017-03-09 | 0 | 13.06 | 13.04 | 13.08 | 12.98 | 13.10 | 226,524 | 2,949,275 | 13.020 | 7.129 | 7.118 | 7.140 | 7.086 | 7.151 | 414,960 | 7.1074 | -0.61% |
| 2017-03-08 | 0 | 13.14 | 13.08 | 13.14 | 13.00 | 13.20 | 137,484 | 1,802,402 | 13.110 | 7.173 | 7.140 | 7.173 | 7.097 | 7.206 | 251,851 | 7.1566 | 0.31% |
| 2017-03-07 | 0 | 13.10 | 13.04 | 13.16 | 13.00 | 13.50 | 538,796 | 7,136,655 | 13.246 | 7.151 | 7.118 | 7.184 | 7.097 | 7.370 | 986,998 | 7.2307 | 0.46% |
| 2017-03-06 | 0 | 13.04 | 13.02 | 13.04 | 12.92 | 13.04 | 99,600 | 1,292,132 | 12.973 | 7.118 | 7.108 | 7.118 | 7.053 | 7.118 | 182,453 | 7.0820 | -0.31% |
| 2017-03-03 | 0 | 13.08 | 13.02 | 13.08 | 12.86 | 13.24 | 231,400 | 3,027,458 | 13.083 | 7.140 | 7.108 | 7.140 | 7.020 | 7.228 | 423,892 | 7.1420 | 0.31% |
| 2017-03-02 | 0 | 13.04 | 13.00 | 13.04 | 12.90 | 13.46 | 477,200 | 6,276,692 | 13.153 | 7.118 | 7.097 | 7.118 | 7.042 | 7.348 | 874,163 | 7.1802 | -1.51% |
| 2017-03-01 | 0 | 13.24 | 13.18 | 13.26 | 12.74 | 13.26 | 523,800 | 6,815,840 | 13.012 | 7.228 | 7.195 | 7.239 | 6.955 | 7.239 | 959,528 | 7.1033 | 2.80% |
| 2017-02-28 | 0 | 12.88 | 12.82 | 12.90 | 12.72 | 12.90 | 145,600 | 1,871,790 | 12.856 | 7.031 | 6.998 | 7.042 | 6.944 | 7.042 | 266,719 | 7.0178 | 1.10% |
| 2017-02-27 | 0 | 12.74 | 12.74 | 12.78 | 12.70 | 12.92 | 204,000 | 2,604,198 | 12.766 | 6.955 | 6.955 | 6.977 | 6.933 | 7.053 | 373,699 | 6.9687 | -0.47% |
| 2017-02-24 | 0 | 12.80 | 12.80 | 12.84 | 12.76 | 12.90 | 353,655 | 4,534,047 | 12.821 | 6.987 | 6.987 | 7.009 | 6.966 | 7.042 | 647,846 | 6.9986 | -0.31% |
| 2017-02-23 | 0 | 12.84 | 12.84 | 12.86 | 12.82 | 12.90 | 146,400 | 1,881,682 | 12.853 | 7.009 | 7.009 | 7.020 | 6.998 | 7.042 | 268,184 | 7.0164 | 0.00% |
| 2017-02-22 | 0 | 12.84 | 12.80 | 12.84 | 12.80 | 12.92 | 302,800 | 3,889,002 | 12.844 | 7.009 | 6.987 | 7.009 | 6.987 | 7.053 | 554,687 | 7.0112 | 0.00% |
| 2017-02-21 | 0 | 12.84 | 12.84 | 12.86 | 12.80 | 12.98 | 281,200 | 3,610,454 | 12.840 | 7.009 | 7.009 | 7.020 | 6.987 | 7.086 | 515,119 | 7.0090 | -0.16% |
| 2017-02-20 | 0 | 12.86 | 12.86 | 12.90 | 12.86 | 13.00 | 122,800 | 1,582,996 | 12.891 | 7.020 | 7.020 | 7.042 | 7.020 | 7.097 | 224,952 | 7.0370 | -0.16% |
| 2017-02-17 | 0 | 12.88 | 12.86 | 12.90 | 12.86 | 13.06 | 221,020 | 2,868,558 | 12.979 | 7.031 | 7.020 | 7.042 | 7.020 | 7.129 | 404,877 | 7.0850 | -1.08% |
| 2017-02-16 | 0 | 13.02 | 12.94 | 13.02 | 12.88 | 13.14 | 320,020 | 4,156,628 | 12.989 | 7.108 | 7.064 | 7.108 | 7.031 | 7.173 | 586,231 | 7.0904 | -1.06% |
| 2017-02-15 | 0 | 13.16 | 13.10 | 13.14 | 12.82 | 13.28 | 606,967 | 7,906,623 | 13.026 | 7.184 | 7.151 | 7.173 | 6.998 | 7.249 | 1,111,878 | 7.1111 | 0.61% |
| 2017-02-14 | 0 | 13.08 | 13.08 | 13.12 | 12.60 | 13.18 | 916,247 | 11,800,721 | 12.879 | 7.140 | 7.140 | 7.162 | 6.878 | 7.195 | 1,678,435 | 7.0308 | 3.97% |
| 2017-02-13 | 0 | 12.58 | 12.54 | 12.60 | 12.48 | 12.70 | 342,200 | 4,303,128 | 12.575 | 6.867 | 6.846 | 6.878 | 6.813 | 6.933 | 626,862 | 6.8646 | 0.16% |
| 2017-02-10 | 0 | 12.56 | 12.54 | 12.56 | 12.50 | 12.64 | 363,600 | 4,563,154 | 12.550 | 6.856 | 6.846 | 6.856 | 6.824 | 6.900 | 666,064 | 6.8509 | 0.16% |
| 2017-02-09 | 0 | 12.54 | 12.54 | 12.56 | 12.48 | 12.62 | 287,400 | 3,602,674 | 12.535 | 6.846 | 6.846 | 6.856 | 6.813 | 6.889 | 526,476 | 6.8430 | -0.32% |
| 2017-02-08 | 0 | 12.58 | 12.52 | 12.56 | 12.48 | 12.66 | 281,400 | 3,525,072 | 12.527 | 6.867 | 6.835 | 6.856 | 6.813 | 6.911 | 515,485 | 6.8384 | 0.16% |
| 2017-02-07 | 0 | 12.56 | 12.54 | 12.56 | 12.48 | 12.68 | 333,400 | 4,193,862 | 12.579 | 6.856 | 6.846 | 6.856 | 6.813 | 6.922 | 610,742 | 6.8668 | -0.16% |
| 2017-02-06 | 0 | 12.58 | 12.54 | 12.58 | 12.42 | 12.74 | 255,338 | 3,207,507 | 12.562 | 6.867 | 6.846 | 6.867 | 6.780 | 6.955 | 467,743 | 6.8574 | -0.16% |
| 2017-02-03 | 0 | 12.60 | 12.60 | 12.64 | 12.44 | 12.70 | 231,547 | 2,916,690 | 12.597 | 6.878 | 6.878 | 6.900 | 6.791 | 6.933 | 424,161 | 6.8764 | 0.32% |
| 2017-02-02 | 0 | 12.56 | 12.54 | 12.58 | 12.34 | 12.58 | 431,729 | 5,405,864 | 12.521 | 6.856 | 6.846 | 6.867 | 6.736 | 6.867 | 790,867 | 6.8354 | 0.16% |
| 2017-02-01 | 0 | 12.54 | 12.48 | 12.54 | 12.32 | 12.58 | 301,251 | 3,756,547 | 12.470 | 6.846 | 6.813 | 6.846 | 6.725 | 6.867 | 551,849 | 6.8072 | 0.16% |
| 2017-01-27 | 0 | 12.52 | 12.52 | 12.56 | 12.50 | 12.68 | 139,200 | 1,747,332 | 12.553 | 6.835 | 6.835 | 6.856 | 6.824 | 6.922 | 254,995 | 6.8524 | -1.42% |
| 2017-01-26 | 0 | 12.70 | 12.66 | 12.70 | 12.48 | 12.76 | 164,262 | 2,079,871 | 12.662 | 6.933 | 6.911 | 6.933 | 6.813 | 6.966 | 300,905 | 6.9121 | -0.16% |
| 2017-01-25 | 0 | 12.72 | 12.70 | 12.74 | 12.66 | 12.90 | 329,000 | 4,201,876 | 12.772 | 6.944 | 6.933 | 6.955 | 6.911 | 7.042 | 602,682 | 6.9720 | 0.16% |
| 2017-01-24 | 0 | 12.70 | 12.66 | 12.72 | 12.60 | 12.82 | 310,900 | 3,955,830 | 12.724 | 6.933 | 6.911 | 6.944 | 6.878 | 6.998 | 569,525 | 6.9458 | 1.28% |
| 2017-01-23 | 0 | 12.54 | 12.50 | 12.54 | 12.50 | 12.72 | 175,400 | 2,208,928 | 12.594 | 6.846 | 6.824 | 6.846 | 6.824 | 6.944 | 321,308 | 6.8748 | 0.16% |
| 2017-01-20 | 0 | 12.52 | 12.50 | 12.60 | 12.46 | 12.82 | 338,000 | 4,257,516 | 12.596 | 6.835 | 6.824 | 6.878 | 6.802 | 6.998 | 619,168 | 6.8762 | -1.42% |
| 2017-01-19 | 0 | 12.70 | 12.70 | 12.74 | 12.32 | 12.92 | 803,316 | 10,226,784 | 12.731 | 6.933 | 6.933 | 6.955 | 6.725 | 7.053 | 1,471,561 | 6.9496 | 1.93% |
| 2017-01-18 | 0 | 12.46 | 12.40 | 12.46 | 12.14 | 12.46 | 422,600 | 5,223,112 | 12.360 | 6.802 | 6.769 | 6.802 | 6.627 | 6.802 | 774,143 | 6.7470 | 1.14% |
| 2017-01-17 | 0 | 12.32 | 12.30 | 12.32 | 12.04 | 12.46 | 361,530 | 4,453,089 | 12.317 | 6.725 | 6.714 | 6.725 | 6.573 | 6.802 | 662,272 | 6.7240 | 1.48% |
| 2017-01-16 | 0 | 12.14 | 12.12 | 12.24 | 12.06 | 12.28 | 317,000 | 3,864,264 | 12.190 | 6.627 | 6.616 | 6.682 | 6.583 | 6.704 | 580,699 | 6.6545 | -0.16% |
| 2017-01-13 | 0 | 12.16 | 12.16 | 12.20 | 11.92 | 12.32 | 467,400 | 5,706,854 | 12.210 | 6.638 | 6.638 | 6.660 | 6.507 | 6.725 | 856,211 | 6.6652 | 1.50% |
| 2017-01-12 | 0 | 11.98 | 11.98 | 12.02 | 11.98 | 12.08 | 235,930 | 2,833,611 | 12.010 | 6.540 | 6.540 | 6.562 | 6.540 | 6.594 | 432,190 | 6.5564 | -0.17% |
| 2017-01-11 | 0 | 12.00 | 12.00 | 12.02 | 12.00 | 12.18 | 344,000 | 4,148,500 | 12.060 | 6.551 | 6.551 | 6.562 | 6.551 | 6.649 | 630,159 | 6.5833 | -0.99% |
| 2017-01-10 | 0 | 12.12 | 12.10 | 12.16 | 12.00 | 12.28 | 359,600 | 4,361,016 | 12.127 | 6.616 | 6.605 | 6.638 | 6.551 | 6.704 | 658,736 | 6.6203 | 0.17% |
| 2017-01-09 | 0 | 12.10 | 12.10 | 12.12 | 11.92 | 12.50 | 367,196 | 4,493,918 | 12.239 | 6.605 | 6.605 | 6.616 | 6.507 | 6.824 | 672,651 | 6.6809 | -1.14% |
| 2017-01-06 | 0 | 12.24 | 12.26 | 12.28 | 12.04 | 12.30 | 386,269 | 4,725,833 | 12.235 | 6.682 | 6.693 | 6.704 | 6.573 | 6.714 | 707,590 | 6.6788 | 1.16% |
| 2017-01-05 | 0 | 12.10 | 12.10 | 12.14 | 12.06 | 12.26 | 302,000 | 3,666,732 | 12.142 | 6.605 | 6.605 | 6.627 | 6.583 | 6.693 | 553,221 | 6.6280 | -1.47% |
| 2017-01-04 | 0 | 12.28 | 12.24 | 12.28 | 11.86 | 12.32 | 746,200 | 9,089,668 | 12.181 | 6.704 | 6.682 | 6.704 | 6.474 | 6.725 | 1,366,933 | 6.6497 | 3.72% |
| 2017-01-03 | 0 | 11.84 | 11.80 | 11.90 | 11.70 | 11.96 | 189,996 | 2,256,248 | 11.875 | 6.463 | 6.442 | 6.496 | 6.387 | 6.529 | 348,046 | 6.4826 | -0.34% |
| 2016-12-30 | 0 | 11.88 | 11.84 | 11.88 | 11.68 | 12.00 | 455,600 | 5,413,744 | 11.883 | 6.485 | 6.463 | 6.485 | 6.376 | 6.551 | 834,595 | 6.4867 | -0.50% |
| 2016-12-29 | 0 | 11.94 | 11.88 | 11.92 | 11.82 | 12.16 | 368,938 | 4,387,468 | 11.892 | 6.518 | 6.485 | 6.507 | 6.452 | 6.638 | 675,842 | 6.4919 | -1.81% |
| 2016-12-28 | 0 | 12.16 | 12.10 | 12.16 | 12.04 | 12.30 | 213,789 | 2,595,915 | 12.142 | 6.638 | 6.605 | 6.638 | 6.573 | 6.714 | 391,631 | 6.6285 | -0.16% |
| 2016-12-23 | 0 | 12.18 | 12.14 | 12.18 | 12.04 | 12.26 | 296,400 | 3,588,180 | 12.106 | 6.649 | 6.627 | 6.649 | 6.573 | 6.693 | 542,963 | 6.6085 | 0.33% |
| 2016-12-22 | 0 | 12.14 | 12.10 | 12.14 | 12.04 | 12.42 | 1,298,000 | 15,830,120 | 12.196 | 6.627 | 6.605 | 6.627 | 6.573 | 6.780 | 2,377,753 | 6.6576 | -0.33% |
| 2016-12-21 | 0 | 12.18 | 12.16 | 12.18 | 12.00 | 12.38 | 500,600 | 6,084,616 | 12.155 | 6.649 | 6.638 | 6.649 | 6.551 | 6.758 | 917,028 | 6.6351 | -0.16% |
| 2016-12-20 | 0 | 12.20 | 12.16 | 12.26 | 12.16 | 12.56 | 1,965,800 | 24,270,488 | 12.346 | 6.660 | 6.638 | 6.693 | 6.638 | 6.856 | 3,601,068 | 6.7398 | 0.83% |
| 2016-12-19 | 0 | 12.10 | 12.06 | 12.10 | 12.04 | 12.60 | 1,314,911 | 16,068,601 | 12.220 | 6.605 | 6.583 | 6.605 | 6.573 | 6.878 | 2,408,731 | 6.6710 | -4.57% |
| 2016-12-16 | 0 | 12.68 | 12.66 | 12.68 | 12.60 | 13.74 | 1,943,800 | 25,126,014 | 12.926 | 6.922 | 6.911 | 6.922 | 6.878 | 7.501 | 3,560,767 | 7.0563 | -6.90% |
| 2016-12-15 | 0 | 13.62 | 13.58 | 13.68 | 13.52 | 14.36 | 2,482,800 | 34,389,056 | 13.851 | 7.435 | 7.413 | 7.468 | 7.380 | 7.839 | 4,548,139 | 7.5611 | -1.02% |
| 2016-12-14 | 0 | 13.76 | 13.70 | 13.78 | 13.60 | 14.36 | 1,964,400 | 27,341,262 | 13.918 | 7.511 | 7.479 | 7.522 | 7.424 | 7.839 | 3,598,503 | 7.5980 | 1.18% |
| 2016-12-13 | 0 | 13.60 | 13.54 | 13.58 | 13.00 | 13.98 | 2,056,400 | 28,108,764 | 13.669 | 7.424 | 7.391 | 7.413 | 7.097 | 7.632 | 3,767,034 | 7.4618 | 4.62% |
| 2016-12-12 | 0 | 13.00 | 12.98 | 13.00 | 12.80 | 13.52 | 1,454,600 | 18,965,699 | 13.038 | 7.097 | 7.086 | 7.097 | 6.987 | 7.380 | 2,664,622 | 7.1176 | -2.69% |
| 2016-12-09 | 0 | 13.36 | 13.36 | 13.38 | 13.04 | 13.88 | 1,078,130 | 14,534,638 | 13.481 | 7.293 | 7.293 | 7.304 | 7.118 | 7.577 | 1,974,982 | 7.3594 | -0.15% |
| 2016-12-08 | 0 | 13.80 | 13.74 | 13.80 | 13.46 | 14.40 | 2,933,360 | 40,821,630 | 13.916 | 7.304 | 7.272 | 7.304 | 7.124 | 7.622 | 5,542,176 | 7.3656 | 3.60% |
| 2016-12-07 | 0 | 13.32 | 13.32 | 13.34 | 13.30 | 14.44 | 3,562,600 | 49,218,762 | 13.815 | 7.050 | 7.050 | 7.061 | 7.039 | 7.643 | 6,731,038 | 7.3122 | -6.59% |
| 2016-12-06 | 0 | 14.26 | 14.24 | 14.26 | 14.24 | 15.38 | 7,671,050 | 113,264,580 | 14.765 | 7.548 | 7.537 | 7.548 | 7.537 | 8.140 | 14,493,383 | 7.8149 | -6.06% |
| 2016-12-05 | 0 | 15.18 | 15.18 | 15.20 | 11.66 | 15.98 | 15,009,621 | 216,224,919 | 14.406 | 8.034 | 8.034 | 8.045 | 6.171 | 8.458 | 28,358,593 | 7.6247 | 37.00% |
| 2016-12-02 | 0 | 11.08 | 11.08 | 11.14 | 11.02 | 11.16 | 207,427 | 2,303,798 | 11.107 | 5.864 | 5.864 | 5.896 | 5.833 | 5.907 | 391,904 | 5.8785 | -0.89% |
| 2016-12-01 | 0 | 11.18 | 11.16 | 11.18 | 10.80 | 11.24 | 332,185 | 3,692,942 | 11.117 | 5.917 | 5.907 | 5.917 | 5.716 | 5.949 | 627,617 | 5.8841 | 2.38% |
| 2016-11-30 | 0 | 10.92 | 10.92 | 10.98 | 10.92 | 11.08 | 130,200 | 1,430,976 | 10.991 | 5.780 | 5.780 | 5.811 | 5.780 | 5.864 | 245,995 | 5.8171 | -0.55% |
| 2016-11-29 | 0 | 10.98 | 10.98 | 11.00 | 10.94 | 11.10 | 171,530 | 1,887,715 | 11.005 | 5.811 | 5.811 | 5.822 | 5.790 | 5.875 | 324,082 | 5.8248 | -0.36% |
| 2016-11-28 | 0 | 11.02 | 10.98 | 11.06 | 10.84 | 11.10 | 385,200 | 4,213,612 | 10.939 | 5.833 | 5.811 | 5.854 | 5.737 | 5.875 | 727,782 | 5.7897 | -0.72% |
| 2016-11-25 | 0 | 11.10 | 11.10 | 11.14 | 11.08 | 11.38 | 333,200 | 3,734,916 | 11.209 | 5.875 | 5.875 | 5.896 | 5.864 | 6.023 | 629,535 | 5.9328 | -2.63% |
| 2016-11-24 | 0 | 11.40 | 11.40 | 11.42 | 11.32 | 11.52 | 110,400 | 1,259,524 | 11.409 | 6.034 | 6.034 | 6.044 | 5.991 | 6.097 | 208,585 | 6.0384 | -0.18% |
| 2016-11-23 | 0 | 11.42 | 11.40 | 11.46 | 11.20 | 11.48 | 109,390 | 1,241,218 | 11.347 | 6.044 | 6.034 | 6.066 | 5.928 | 6.076 | 206,677 | 6.0056 | 0.71% |
| 2016-11-22 | 0 | 11.34 | 11.34 | 11.42 | 11.26 | 12.00 | 815,400 | 9,542,108 | 11.702 | 6.002 | 6.002 | 6.044 | 5.960 | 6.351 | 1,540,585 | 6.1938 | -2.24% |
| 2016-11-21 | 0 | 11.60 | 11.60 | 11.62 | 10.98 | 11.64 | 893,600 | 10,216,188 | 11.433 | 6.140 | 6.140 | 6.150 | 5.811 | 6.161 | 1,688,333 | 6.0511 | 5.65% |
| 2016-11-18 | 0 | 10.98 | 10.98 | 11.04 | 10.92 | 11.20 | 203,200 | 2,249,588 | 11.071 | 5.811 | 5.811 | 5.843 | 5.780 | 5.928 | 383,918 | 5.8596 | -0.72% |
| 2016-11-17 | 0 | 11.06 | 11.06 | 11.08 | 10.72 | 11.12 | 160,600 | 1,765,424 | 10.993 | 5.854 | 5.854 | 5.864 | 5.674 | 5.886 | 303,431 | 5.8182 | 1.47% |
| 2016-11-16 | 0 | 10.90 | 10.90 | 10.92 | 10.70 | 10.94 | 121,000 | 1,307,632 | 10.807 | 5.769 | 5.769 | 5.780 | 5.663 | 5.790 | 228,613 | 5.7199 | 0.37% |
| 2016-11-15 | 0 | 10.86 | 10.86 | 10.90 | 10.86 | 10.98 | 105,200 | 1,145,836 | 10.892 | 5.748 | 5.748 | 5.769 | 5.748 | 5.811 | 198,761 | 5.7649 | -0.37% |
| 2016-11-14 | 0 | 10.90 | 10.90 | 10.92 | 10.88 | 11.04 | 122,400 | 1,339,028 | 10.940 | 5.769 | 5.769 | 5.780 | 5.759 | 5.843 | 231,258 | 5.7902 | -1.09% |
| 2016-11-11 | 0 | 11.02 | 11.02 | 11.04 | 11.02 | 11.18 | 54,000 | 597,499 | 11.065 | 5.833 | 5.833 | 5.843 | 5.833 | 5.917 | 102,025 | 5.8564 | -0.36% |
| 2016-11-10 | 0 | 11.06 | 11.06 | 11.08 | 10.90 | 11.14 | 119,000 | 1,317,944 | 11.075 | 5.854 | 5.854 | 5.864 | 5.769 | 5.896 | 224,834 | 5.8619 | 2.03% |
| 2016-11-09 | 0 | 10.84 | 10.84 | 10.86 | 10.76 | 11.00 | 271,200 | 2,944,772 | 10.858 | 5.737 | 5.737 | 5.748 | 5.695 | 5.822 | 512,395 | 5.7471 | -1.28% |
| 2016-11-08 | 0 | 10.98 | 10.98 | 11.00 | 10.96 | 11.10 | 141,362 | 1,555,349 | 11.003 | 5.811 | 5.811 | 5.822 | 5.801 | 5.875 | 267,084 | 5.8234 | -0.36% |
| 2016-11-07 | 0 | 11.02 | 11.02 | 11.06 | 11.00 | 11.14 | 59,400 | 657,548 | 11.070 | 5.833 | 5.833 | 5.854 | 5.822 | 5.896 | 112,228 | 5.8590 | 0.55% |
| 2016-11-04 | 0 | 10.96 | 10.96 | 10.98 | 10.96 | 11.16 | 104,000 | 1,146,468 | 11.024 | 5.801 | 5.801 | 5.811 | 5.801 | 5.907 | 196,494 | 5.8346 | -0.90% |
| 2016-11-03 | 0 | 11.06 | 11.02 | 11.06 | 11.02 | 11.12 | 202,590 | 2,238,936 | 11.052 | 5.854 | 5.833 | 5.854 | 5.833 | 5.886 | 382,766 | 5.8494 | -0.18% |
| 2016-11-02 | 0 | 11.08 | 11.06 | 11.10 | 11.06 | 11.24 | 119,800 | 1,332,616 | 11.124 | 5.864 | 5.854 | 5.875 | 5.854 | 5.949 | 226,345 | 5.8875 | -1.42% |
| 2016-11-01 | 0 | 11.24 | 11.24 | 11.30 | 11.08 | 11.34 | 191,800 | 2,157,170 | 11.247 | 5.949 | 5.949 | 5.981 | 5.864 | 6.002 | 362,379 | 5.9528 | 0.72% |
| 2016-10-31 | 0 | 11.16 | 11.16 | 11.22 | 11.06 | 11.26 | 62,065 | 693,611 | 11.176 | 5.907 | 5.907 | 5.939 | 5.854 | 5.960 | 117,263 | 5.9150 | 0.36% |
| 2016-10-28 | 0 | 11.12 | 11.12 | 11.14 | 11.12 | 11.26 | 39,000 | 435,558 | 11.168 | 5.886 | 5.886 | 5.896 | 5.886 | 5.960 | 73,685 | 5.9111 | -1.24% |
| 2016-10-27 | 0 | 11.26 | 11.18 | 11.26 | 11.14 | 11.28 | 76,000 | 852,116 | 11.212 | 5.960 | 5.917 | 5.960 | 5.896 | 5.970 | 143,591 | 5.9343 | -0.18% |
| 2016-10-26 | 0 | 11.28 | 11.28 | 11.30 | 11.16 | 11.32 | 99,800 | 1,124,714 | 11.270 | 5.970 | 5.970 | 5.981 | 5.907 | 5.991 | 188,558 | 5.9648 | 0.89% |
| 2016-10-25 | 0 | 11.18 | 11.16 | 11.18 | 11.08 | 11.40 | 454,600 | 5,123,596 | 11.271 | 5.917 | 5.907 | 5.917 | 5.864 | 6.034 | 858,904 | 5.9653 | 1.27% |
| 2016-10-24 | 0 | 11.04 | 11.04 | 11.06 | 11.04 | 11.18 | 214,600 | 2,378,180 | 11.082 | 5.843 | 5.843 | 5.854 | 5.843 | 5.917 | 405,457 | 5.8654 | -0.54% |
| 2016-10-20 | 0 | 11.10 | 11.10 | 11.12 | 11.10 | 11.28 | 155,400 | 1,733,148 | 11.153 | 5.875 | 5.875 | 5.886 | 5.875 | 5.970 | 293,607 | 5.9030 | -0.36% |
| 2016-10-19 | 0 | 11.14 | 11.12 | 11.14 | 11.12 | 11.28 | 58,000 | 648,212 | 11.176 | 5.896 | 5.886 | 5.896 | 5.886 | 5.970 | 109,583 | 5.9153 | -0.36% |
| 2016-10-18 | 0 | 11.18 | 11.14 | 11.18 | 11.04 | 11.50 | 211,985 | 2,384,536 | 11.249 | 5.917 | 5.896 | 5.917 | 5.843 | 6.087 | 400,516 | 5.9537 | 0.72% |
| 2016-10-17 | 0 | 11.10 | 11.08 | 11.10 | 11.00 | 11.18 | 181,590 | 2,010,600 | 11.072 | 5.875 | 5.864 | 5.875 | 5.822 | 5.917 | 343,089 | 5.8603 | -0.54% |
| 2016-10-14 | 0 | 11.16 | 11.14 | 11.16 | 11.06 | 11.18 | 237,600 | 2,642,612 | 11.122 | 5.907 | 5.896 | 5.907 | 5.854 | 5.917 | 448,912 | 5.8867 | 1.09% |
| 2016-10-13 | 0 | 11.04 | 11.02 | 11.04 | 10.98 | 11.22 | 322,800 | 3,564,492 | 11.042 | 5.843 | 5.833 | 5.843 | 5.811 | 5.939 | 609,886 | 5.8445 | -1.08% |
| 2016-10-12 | 0 | 11.16 | 11.16 | 11.18 | 11.10 | 11.40 | 227,400 | 2,543,858 | 11.187 | 5.907 | 5.907 | 5.917 | 5.875 | 6.034 | 429,641 | 5.9209 | -1.93% |
| 2016-10-11 | 0 | 11.38 | 11.34 | 11.38 | 11.32 | 11.50 | 230,903 | 2,629,086 | 11.386 | 6.023 | 6.002 | 6.023 | 5.991 | 6.087 | 436,259 | 6.0264 | 0.53% |
| 2016-10-07 | 0 | 11.32 | 11.32 | 11.34 | 11.30 | 11.58 | 119,000 | 1,361,456 | 11.441 | 5.991 | 5.991 | 6.002 | 5.981 | 6.129 | 224,834 | 6.0554 | -0.53% |
| 2016-10-06 | 0 | 11.38 | 11.38 | 11.40 | 11.38 | 11.50 | 69,600 | 795,016 | 11.423 | 6.023 | 6.023 | 6.034 | 6.023 | 6.087 | 131,500 | 6.0458 | -0.70% |
| 2016-10-05 | 0 | 11.46 | 11.42 | 11.46 | 11.18 | 11.48 | 241,465 | 2,743,790 | 11.363 | 6.066 | 6.044 | 6.066 | 5.917 | 6.076 | 456,215 | 6.0143 | 1.78% |
| 2016-10-04 | 0 | 11.26 | 11.22 | 11.26 | 11.20 | 11.40 | 126,800 | 1,428,256 | 11.264 | 5.960 | 5.939 | 5.960 | 5.928 | 6.034 | 239,571 | 5.9617 | 0.00% |
| 2016-10-03 | 0 | 11.26 | 11.26 | 11.30 | 11.02 | 11.42 | 238,200 | 2,670,292 | 11.210 | 5.960 | 5.960 | 5.981 | 5.833 | 6.044 | 450,046 | 5.9334 | 1.62% |
| 2016-09-30 | 0 | 11.08 | 11.08 | 11.10 | 11.04 | 11.32 | 250,200 | 2,793,260 | 11.164 | 5.864 | 5.864 | 5.875 | 5.843 | 5.991 | 472,718 | 5.9089 | -1.95% |
| 2016-09-29 | 0 | 11.30 | 11.30 | 11.32 | 11.26 | 11.42 | 85,763 | 972,556 | 11.340 | 5.981 | 5.981 | 5.991 | 5.960 | 6.044 | 162,037 | 6.0021 | 0.00% |
| 2016-09-28 | 0 | 11.30 | 11.30 | 11.32 | 11.26 | 11.50 | 159,480 | 1,803,702 | 11.310 | 5.981 | 5.981 | 5.991 | 5.960 | 6.087 | 301,315 | 5.9861 | -0.18% |
| 2016-09-27 | 0 | 11.32 | 11.30 | 11.34 | 11.18 | 11.42 | 90,600 | 1,022,520 | 11.286 | 5.991 | 5.981 | 6.002 | 5.917 | 6.044 | 171,176 | 5.9735 | 0.71% |
| 2016-09-26 | 0 | 11.24 | 11.24 | 11.28 | 11.24 | 11.60 | 220,000 | 2,502,653 | 11.376 | 5.949 | 5.949 | 5.970 | 5.949 | 6.140 | 415,659 | 6.0209 | -2.26% |
| 2016-09-23 | 0 | 11.50 | 11.48 | 11.50 | 11.34 | 11.56 | 264,600 | 3,022,112 | 11.421 | 6.087 | 6.076 | 6.087 | 6.002 | 6.118 | 499,925 | 6.0451 | 0.17% |
| 2016-09-22 | 0 | 11.48 | 11.46 | 11.48 | 11.44 | 11.60 | 82,800 | 951,916 | 11.497 | 6.076 | 6.066 | 6.076 | 6.055 | 6.140 | 156,439 | 6.0849 | -0.17% |
| 2016-09-21 | 0 | 11.50 | 11.48 | 11.50 | 11.42 | 11.58 | 379,600 | 4,363,716 | 11.496 | 6.087 | 6.076 | 6.087 | 6.044 | 6.129 | 717,201 | 6.0844 | 0.00% |
| 2016-09-20 | 0 | 11.50 | 11.44 | 11.50 | 11.38 | 11.60 | 332,400 | 3,811,398 | 11.466 | 6.087 | 6.055 | 6.087 | 6.023 | 6.140 | 628,024 | 6.0689 | -0.17% |
| 2016-09-19 | 0 | 11.52 | 11.48 | 11.56 | 11.42 | 11.62 | 130,200 | 1,500,144 | 11.522 | 6.097 | 6.076 | 6.118 | 6.044 | 6.150 | 245,995 | 6.0983 | 0.35% |
| 2016-09-15 | 0 | 11.48 | 11.42 | 11.50 | 11.38 | 11.58 | 246,400 | 2,828,688 | 11.480 | 6.076 | 6.044 | 6.087 | 6.023 | 6.129 | 465,539 | 6.0762 | 0.88% |
| 2016-09-14 | 0 | 11.38 | 11.38 | 11.46 | 11.36 | 11.56 | 161,714 | 1,851,184 | 11.447 | 6.023 | 6.023 | 6.066 | 6.013 | 6.118 | 305,536 | 6.0588 | 0.18% |
| 2016-09-13 | 0 | 11.36 | 11.36 | 11.38 | 11.34 | 11.56 | 247,995 | 2,823,407 | 11.385 | 6.013 | 6.013 | 6.023 | 6.002 | 6.118 | 468,552 | 6.0258 | -0.70% |
| 2016-09-12 | 0 | 11.44 | 11.42 | 11.44 | 11.40 | 11.64 | 217,380 | 2,494,495 | 11.475 | 6.055 | 6.044 | 6.055 | 6.034 | 6.161 | 410,709 | 6.0736 | -2.22% |
| 2016-09-09 | 0 | 11.70 | 11.68 | 11.70 | 11.50 | 11.80 | 641,714 | 7,499,814 | 11.687 | 6.193 | 6.182 | 6.193 | 6.087 | 6.245 | 1,212,429 | 6.1858 | 1.92% |
| 2016-09-08 | 0 | 11.48 | 11.46 | 11.48 | 11.44 | 11.62 | 113,417 | 1,302,811 | 11.487 | 6.076 | 6.066 | 6.076 | 6.055 | 6.150 | 214,286 | 6.0798 | 0.35% |
| 2016-09-07 | 0 | 11.44 | 11.40 | 11.44 | 11.36 | 11.56 | 243,000 | 2,774,964 | 11.420 | 6.055 | 6.034 | 6.055 | 6.013 | 6.118 | 459,115 | 6.0442 | -1.04% |
| 2016-09-06 | 0 | 11.56 | 11.52 | 11.56 | 11.52 | 11.68 | 63,600 | 734,860 | 11.554 | 6.118 | 6.097 | 6.118 | 6.097 | 6.182 | 120,163 | 6.1155 | -0.52% |
| 2016-09-05 | 0 | 11.62 | 11.62 | 11.70 | 11.54 | 11.72 | 250,700 | 2,921,470 | 11.653 | 6.150 | 6.150 | 6.193 | 6.108 | 6.203 | 473,663 | 6.1678 | 0.87% |
| 2016-09-02 | 0 | 11.52 | 11.50 | 11.58 | 11.42 | 11.64 | 232,746 | 2,690,800 | 11.561 | 6.097 | 6.087 | 6.129 | 6.044 | 6.161 | 439,741 | 6.1191 | -0.52% |
| 2016-09-01 | 0 | 11.58 | 11.48 | 11.58 | 11.28 | 11.58 | 214,051 | 2,447,790 | 11.436 | 6.129 | 6.076 | 6.129 | 5.970 | 6.129 | 404,420 | 6.0526 | 2.30% |
| 2016-08-31 | 0 | 11.32 | 11.30 | 11.36 | 11.24 | 11.60 | 183,200 | 2,083,856 | 11.375 | 5.991 | 5.981 | 6.013 | 5.949 | 6.140 | 346,131 | 6.0204 | -1.74% |
| 2016-08-30 | 0 | 11.52 | 11.46 | 11.52 | 11.38 | 11.60 | 149,600 | 1,720,800 | 11.503 | 6.097 | 6.066 | 6.097 | 6.023 | 6.140 | 282,648 | 6.0881 | 0.35% |
| 2016-08-29 | 0 | 11.48 | 11.48 | 11.50 | 11.44 | 11.76 | 283,200 | 3,264,635 | 11.528 | 6.076 | 6.076 | 6.087 | 6.055 | 6.224 | 535,067 | 6.1014 | -1.88% |
| 2016-08-26 | 0 | 11.70 | 11.68 | 11.72 | 11.50 | 11.76 | 721,800 | 8,433,080 | 11.683 | 6.193 | 6.182 | 6.203 | 6.087 | 6.224 | 1,363,741 | 6.1838 | 1.56% |
| 2016-08-25 | 0 | 11.52 | 11.46 | 11.54 | 11.34 | 11.56 | 175,000 | 2,006,178 | 11.464 | 6.097 | 6.066 | 6.108 | 6.002 | 6.118 | 330,638 | 6.0676 | -0.35% |
| 2016-08-24 | 0 | 11.56 | 11.50 | 11.58 | 11.32 | 11.70 | 285,800 | 3,279,434 | 11.475 | 6.118 | 6.087 | 6.129 | 5.991 | 6.193 | 539,979 | 6.0733 | 1.58% |
| 2016-08-23 | 0 | 11.38 | 11.34 | 11.40 | 11.34 | 11.54 | 248,800 | 2,833,008 | 11.387 | 6.023 | 6.002 | 6.034 | 6.002 | 6.108 | 470,073 | 6.0267 | -0.87% |
| 2016-08-22 | 0 | 11.48 | 11.42 | 11.48 | 11.38 | 11.66 | 127,679 | 1,462,600 | 11.455 | 6.076 | 6.044 | 6.076 | 6.023 | 6.171 | 241,232 | 6.0630 | -0.69% |
| 2016-08-19 | 0 | 11.56 | 11.54 | 11.58 | 11.28 | 11.76 | 369,200 | 4,242,724 | 11.492 | 6.118 | 6.108 | 6.129 | 5.970 | 6.224 | 697,552 | 6.0823 | -0.86% |
| 2016-08-18 | 0 | 11.66 | 11.58 | 11.64 | 11.46 | 11.76 | 245,400 | 2,856,752 | 11.641 | 6.171 | 6.129 | 6.161 | 6.066 | 6.224 | 463,649 | 6.1615 | 1.04% |
| 2016-08-17 | 0 | 11.54 | 11.54 | 11.60 | 11.48 | 11.98 | 599,000 | 6,950,472 | 11.604 | 6.108 | 6.108 | 6.140 | 6.076 | 6.341 | 1,131,727 | 6.1415 | -2.20% |
| 2016-08-16 | 0 | 11.80 | 11.76 | 11.80 | 11.78 | 12.12 | 362,200 | 4,301,572 | 11.876 | 6.245 | 6.224 | 6.245 | 6.235 | 6.415 | 684,327 | 6.2858 | -1.50% |
| 2016-08-15 | 0 | 11.98 | 11.92 | 11.98 | 11.90 | 12.16 | 312,600 | 3,754,272 | 12.010 | 6.341 | 6.309 | 6.341 | 6.298 | 6.436 | 590,614 | 6.3566 | -1.96% |
| 2016-08-12 | 0 | 12.22 | 12.20 | 12.24 | 11.94 | 12.24 | 251,200 | 3,042,240 | 12.111 | 6.468 | 6.457 | 6.478 | 6.320 | 6.478 | 474,607 | 6.4100 | 2.35% |
| 2016-08-11 | 0 | 11.94 | 11.90 | 11.96 | 11.82 | 11.98 | 112,200 | 1,331,056 | 11.863 | 6.320 | 6.298 | 6.330 | 6.256 | 6.341 | 211,986 | 6.2790 | 0.17% |
| 2016-08-10 | 0 | 11.92 | 11.86 | 11.92 | 11.80 | 12.28 | 677,590 | 8,176,242 | 12.067 | 6.309 | 6.277 | 6.309 | 6.245 | 6.500 | 1,280,212 | 6.3866 | -2.13% |
| 2016-08-09 | 0 | 12.18 | 12.16 | 12.18 | 12.16 | 12.38 | 245,200 | 3,008,494 | 12.270 | 6.447 | 6.436 | 6.447 | 6.436 | 6.552 | 463,271 | 6.4940 | -0.49% |
| 2016-08-08 | 0 | 12.24 | 12.24 | 12.26 | 12.16 | 12.48 | 274,741 | 3,372,021 | 12.274 | 6.478 | 6.478 | 6.489 | 6.436 | 6.605 | 519,085 | 6.4961 | -0.97% |
| 2016-08-05 | 0 | 12.36 | 12.36 | 12.38 | 12.28 | 12.40 | 277,800 | 3,432,432 | 12.356 | 6.542 | 6.542 | 6.552 | 6.500 | 6.563 | 524,864 | 6.5397 | 0.16% |
| 2016-08-04 | 0 | 12.34 | 12.28 | 12.34 | 12.24 | 12.42 | 194,200 | 2,393,256 | 12.324 | 6.531 | 6.500 | 6.531 | 6.478 | 6.574 | 366,914 | 6.5227 | 0.49% |
| 2016-08-03 | 0 | 12.28 | 12.28 | 12.32 | 12.20 | 12.48 | 248,264 | 3,050,494 | 12.287 | 6.500 | 6.500 | 6.521 | 6.457 | 6.605 | 469,060 | 6.5034 | -1.44% |
| 2016-08-01 | 0 | 12.46 | 12.42 | 12.44 | 12.20 | 12.50 | 409,200 | 5,060,392 | 12.367 | 6.595 | 6.574 | 6.584 | 6.457 | 6.616 | 773,127 | 6.5454 | 1.80% |
| 2016-07-29 | 0 | 12.24 | 12.24 | 12.28 | 12.22 | 12.68 | 504,600 | 6,261,436 | 12.409 | 6.478 | 6.478 | 6.500 | 6.468 | 6.711 | 953,372 | 6.5677 | -2.24% |
| 2016-07-28 | 0 | 12.52 | 12.44 | 12.56 | 12.04 | 12.54 | 405,451 | 5,025,436 | 12.395 | 6.627 | 6.584 | 6.648 | 6.373 | 6.637 | 766,043 | 6.5603 | 1.95% |
| 2016-07-27 | 0 | 12.28 | 12.24 | 12.30 | 12.18 | 12.30 | 323,000 | 3,954,026 | 12.242 | 6.500 | 6.478 | 6.510 | 6.447 | 6.510 | 610,264 | 6.4792 | 0.49% |
| 2016-07-26 | 0 | 12.22 | 12.24 | 12.26 | 12.08 | 12.34 | 646,200 | 7,922,130 | 12.260 | 6.468 | 6.478 | 6.489 | 6.394 | 6.531 | 1,220,905 | 6.4887 | 1.16% |
| 2016-07-25 | 0 | 12.08 | 12.02 | 12.10 | 11.96 | 12.12 | 116,400 | 1,402,556 | 12.050 | 6.394 | 6.362 | 6.404 | 6.330 | 6.415 | 219,922 | 6.3775 | -0.66% |
| 2016-07-22 | 0 | 12.16 | 12.16 | 12.18 | 11.94 | 12.24 | 199,200 | 2,417,832 | 12.138 | 6.436 | 6.436 | 6.447 | 6.320 | 6.478 | 376,361 | 6.4242 | 0.83% |
| 2016-07-21 | 0 | 12.06 | 12.02 | 12.08 | 12.02 | 12.40 | 432,820 | 5,269,796 | 12.176 | 6.383 | 6.362 | 6.394 | 6.362 | 6.563 | 817,753 | 6.4442 | -1.95% |
| 2016-07-20 | 0 | 12.30 | 12.28 | 12.30 | 12.26 | 12.68 | 712,200 | 8,852,768 | 12.430 | 6.510 | 6.500 | 6.510 | 6.489 | 6.711 | 1,345,603 | 6.5790 | -1.76% |
| 2016-07-19 | 0 | 12.52 | 12.50 | 12.52 | 12.20 | 12.66 | 909,600 | 11,333,138 | 12.460 | 6.627 | 6.616 | 6.627 | 6.457 | 6.701 | 1,718,563 | 6.5945 | 2.62% |
| 2016-07-18 | 0 | 12.20 | 12.18 | 12.22 | 11.90 | 12.34 | 601,600 | 7,308,664 | 12.149 | 6.457 | 6.447 | 6.468 | 6.298 | 6.531 | 1,136,640 | 6.4301 | 3.39% |
| 2016-07-15 | 0 | 11.80 | 11.78 | 11.80 | 11.70 | 11.96 | 532,200 | 6,298,696 | 11.835 | 6.245 | 6.235 | 6.245 | 6.193 | 6.330 | 1,005,518 | 6.2641 | 0.85% |
| 2016-07-14 | 0 | 11.70 | 11.66 | 11.70 | 11.50 | 11.72 | 129,400 | 1,499,108 | 11.585 | 6.193 | 6.171 | 6.193 | 6.087 | 6.203 | 244,483 | 6.1317 | 0.86% |
| 2016-07-13 | 0 | 11.60 | 11.56 | 11.60 | 11.30 | 12.08 | 377,398 | 4,425,257 | 11.726 | 6.140 | 6.118 | 6.140 | 5.981 | 6.394 | 713,041 | 6.2062 | 1.58% |
| 2016-07-12 | 0 | 11.42 | 11.40 | 11.42 | 11.26 | 11.46 | 218,920 | 2,487,548 | 11.363 | 6.044 | 6.034 | 6.044 | 5.960 | 6.066 | 413,619 | 6.0141 | 1.06% |
| 2016-07-11 | 0 | 11.30 | 11.26 | 11.36 | 11.20 | 11.54 | 383,834 | 4,388,418 | 11.433 | 5.981 | 5.960 | 6.013 | 5.928 | 6.108 | 725,201 | 6.0513 | -0.70% |
| 2016-07-08 | 0 | 11.38 | 11.34 | 11.38 | 11.12 | 11.40 | 215,600 | 2,436,760 | 11.302 | 6.023 | 6.002 | 6.023 | 5.886 | 6.034 | 407,346 | 5.9820 | 0.71% |
| 2016-07-07 | 0 | 11.30 | 11.24 | 11.30 | 11.14 | 11.46 | 263,600 | 2,983,393 | 11.318 | 5.981 | 5.949 | 5.981 | 5.896 | 6.066 | 498,036 | 5.9903 | 0.00% |
| 2016-07-06 | 0 | 11.30 | 11.30 | 11.42 | 11.06 | 11.40 | 560,800 | 6,329,414 | 11.286 | 5.981 | 5.981 | 6.044 | 5.854 | 6.034 | 1,059,554 | 5.9737 | 0.00% |
| 2016-07-05 | 0 | 11.30 | 11.26 | 11.32 | 11.12 | 11.46 | 522,400 | 5,897,556 | 11.289 | 5.981 | 5.960 | 5.991 | 5.886 | 6.066 | 987,002 | 5.9752 | 0.71% |
| 2016-07-04 | 0 | 11.22 | 11.20 | 11.22 | 11.10 | 11.28 | 558,802 | 6,272,256 | 11.225 | 5.939 | 5.928 | 5.939 | 5.875 | 5.970 | 1,055,779 | 5.9409 | 1.81% |
| 2016-06-30 | 0 | 11.02 | 10.98 | 11.02 | 10.86 | 11.10 | 228,200 | 2,514,780 | 11.020 | 5.833 | 5.811 | 5.833 | 5.748 | 5.875 | 431,152 | 5.8327 | 2.04% |
| 2016-06-29 | 0 | 10.80 | 10.80 | 10.82 | 10.74 | 11.14 | 405,797 | 4,414,419 | 10.878 | 5.716 | 5.716 | 5.727 | 5.684 | 5.896 | 766,697 | 5.7577 | -1.28% |
| 2016-06-28 | 0 | 10.94 | 10.94 | 11.02 | 10.94 | 11.20 | 270,200 | 2,984,284 | 11.045 | 5.790 | 5.790 | 5.833 | 5.790 | 5.928 | 510,505 | 5.8457 | -2.15% |
| 2016-06-27 | 0 | 11.18 | 11.14 | 11.20 | 11.12 | 11.74 | 557,400 | 6,311,636 | 11.323 | 5.917 | 5.896 | 5.928 | 5.886 | 6.214 | 1,053,130 | 5.9932 | -2.95% |
| 2016-06-24 | 0 | 11.52 | 11.56 | 11.58 | 10.90 | 11.90 | 1,161,428 | 13,331,335 | 11.478 | 6.097 | 6.118 | 6.129 | 5.769 | 6.298 | 2,194,357 | 6.0753 | 2.86% |
| 2016-06-23 | 0 | 11.20 | 11.18 | 11.20 | 11.02 | 11.24 | 173,800 | 1,943,954 | 11.185 | 5.928 | 5.917 | 5.928 | 5.833 | 5.949 | 328,371 | 5.9200 | 1.63% |
| 2016-06-22 | 0 | 11.02 | 11.02 | 11.08 | 11.00 | 11.26 | 135,600 | 1,508,282 | 11.123 | 5.833 | 5.833 | 5.864 | 5.822 | 5.960 | 256,197 | 5.8872 | -1.25% |
| 2016-06-21 | 0 | 11.16 | 11.10 | 11.18 | 10.76 | 11.28 | 520,921 | 5,749,935 | 11.038 | 5.907 | 5.875 | 5.917 | 5.695 | 5.970 | 984,208 | 5.8422 | 4.89% |
| 2016-06-20 | 0 | 10.64 | 10.64 | 10.70 | 10.60 | 10.80 | 181,800 | 1,950,212 | 10.727 | 5.632 | 5.632 | 5.663 | 5.610 | 5.716 | 343,486 | 5.6777 | -1.48% |
| 2016-06-17 | 0 | 10.80 | 10.76 | 10.88 | 10.52 | 11.00 | 433,000 | 4,691,120 | 10.834 | 5.716 | 5.695 | 5.759 | 5.568 | 5.822 | 818,093 | 5.7342 | 1.50% |
| 2016-06-16 | 0 | 10.64 | 10.64 | 10.66 | 10.50 | 10.88 | 276,317 | 2,927,019 | 10.593 | 5.632 | 5.632 | 5.642 | 5.557 | 5.759 | 522,063 | 5.6066 | -1.66% |
| 2016-06-15 | 0 | 10.82 | 10.74 | 10.84 | 10.56 | 11.00 | 283,800 | 3,081,664 | 10.859 | 5.727 | 5.684 | 5.737 | 5.589 | 5.822 | 536,201 | 5.7472 | 0.19% |
| 2016-06-14 | 0 | 10.80 | 10.74 | 10.80 | 10.72 | 11.16 | 264,173 | 2,860,750 | 10.829 | 5.716 | 5.684 | 5.716 | 5.674 | 5.907 | 499,118 | 5.7316 | -1.82% |
| 2016-06-13 | 0 | 11.00 | 10.98 | 11.00 | 10.78 | 11.00 | 250,800 | 2,723,944 | 10.861 | 5.822 | 5.811 | 5.822 | 5.706 | 5.822 | 473,852 | 5.7485 | -0.72% |
| 2016-06-10 | 0 | 11.08 | 11.00 | 11.08 | 10.96 | 11.28 | 140,000 | 1,545,224 | 11.037 | 5.864 | 5.822 | 5.864 | 5.801 | 5.970 | 264,511 | 5.8418 | -1.07% |
| 2016-06-08 | 0 | 11.20 | 11.14 | 11.20 | 11.16 | 11.48 | 174,017 | 1,957,202 | 11.247 | 5.928 | 5.896 | 5.928 | 5.907 | 6.076 | 328,781 | 5.9529 | 0.54% |
| 2016-06-07 | 0 | 11.14 | 11.08 | 11.16 | 10.96 | 11.30 | 503,376 | 5,576,328 | 11.078 | 5.896 | 5.864 | 5.907 | 5.801 | 5.981 | 951,059 | 5.8633 | -1.59% |
| 2016-06-06 | 0 | 11.32 | 11.30 | 11.32 | 11.22 | 11.48 | 197,000 | 2,243,002 | 11.386 | 5.991 | 5.981 | 5.991 | 5.939 | 6.076 | 372,204 | 6.0263 | -0.18% |
| 2016-06-03 | 0 | 11.34 | 11.32 | 11.40 | 11.22 | 11.60 | 210,400 | 2,397,490 | 11.395 | 6.002 | 5.991 | 6.034 | 5.939 | 6.140 | 397,522 | 6.0311 | -0.70% |
| 2016-06-02 | 0 | 11.42 | 11.38 | 11.42 | 11.34 | 11.68 | 218,549 | 2,515,105 | 11.508 | 6.044 | 6.023 | 6.044 | 6.002 | 6.182 | 412,918 | 6.0911 | -1.04% |
| 2016-06-01 | 0 | 11.54 | 11.54 | 11.56 | 11.34 | 11.70 | 306,200 | 3,526,192 | 11.516 | 6.108 | 6.108 | 6.118 | 6.002 | 6.193 | 578,522 | 6.0952 | 0.52% |
| 2016-05-31 | 0 | 11.90 | 11.88 | 11.90 | 11.74 | 12.56 | 672,077 | 8,128,872 | 12.095 | 6.076 | 6.066 | 6.076 | 5.994 | 6.413 | 1,316,252 | 6.1758 | -1.65% |
| 2016-05-30 | 0 | 12.10 | 12.06 | 12.10 | 11.14 | 12.18 | 870,800 | 10,333,648 | 11.867 | 6.178 | 6.158 | 6.178 | 5.688 | 6.219 | 1,705,448 | 6.0592 | 8.23% |
| 2016-05-27 | 0 | 11.18 | 11.14 | 11.18 | 10.70 | 11.36 | 481,548 | 5,369,410 | 11.150 | 5.708 | 5.688 | 5.708 | 5.463 | 5.800 | 943,104 | 5.6933 | 2.57% |
| 2016-05-26 | 0 | 10.90 | 10.86 | 10.90 | 10.64 | 10.94 | 104,000 | 1,130,288 | 10.868 | 5.566 | 5.545 | 5.566 | 5.433 | 5.586 | 203,682 | 5.5493 | 1.68% |
| 2016-05-25 | 0 | 10.72 | 10.72 | 10.74 | 10.72 | 10.94 | 72,000 | 780,022 | 10.834 | 5.474 | 5.474 | 5.484 | 5.474 | 5.586 | 141,011 | 5.5316 | -0.74% |
| 2016-05-24 | 0 | 10.80 | 10.76 | 10.80 | 10.70 | 10.86 | 43,000 | 463,988 | 10.790 | 5.514 | 5.494 | 5.514 | 5.463 | 5.545 | 84,215 | 5.5096 | -0.55% |
| 2016-05-23 | 0 | 10.86 | 10.78 | 10.88 | 10.54 | 10.88 | 186,656 | 2,007,104 | 10.753 | 5.545 | 5.504 | 5.555 | 5.382 | 5.555 | 365,563 | 5.4904 | 0.00% |
| 2016-05-20 | 0 | 10.86 | 10.80 | 10.86 | 10.72 | 11.16 | 339,987 | 3,701,592 | 10.888 | 5.545 | 5.514 | 5.545 | 5.474 | 5.698 | 665,859 | 5.5591 | 0.74% |
| 2016-05-19 | 0 | 10.78 | 10.78 | 10.82 | 10.40 | 10.84 | 243,600 | 2,600,876 | 10.677 | 5.504 | 5.504 | 5.525 | 5.310 | 5.535 | 477,087 | 5.4516 | 3.26% |
| 2016-05-18 | 0 | 10.44 | 10.42 | 10.50 | 10.22 | 10.62 | 251,400 | 2,612,348 | 10.391 | 5.331 | 5.320 | 5.361 | 5.218 | 5.423 | 492,363 | 5.3057 | 0.19% |
| 2016-05-17 | 0 | 10.42 | 10.38 | 10.44 | 10.20 | 10.44 | 39,600 | 409,028 | 10.329 | 5.320 | 5.300 | 5.331 | 5.208 | 5.331 | 77,556 | 5.2740 | 1.17% |
| 2016-05-16 | 0 | 10.30 | 10.28 | 10.32 | 10.26 | 10.46 | 139,800 | 1,452,932 | 10.393 | 5.259 | 5.249 | 5.269 | 5.239 | 5.341 | 273,796 | 5.3066 | -0.39% |
| 2016-05-13 | 0 | 10.34 | 10.28 | 10.34 | 9.990 | 10.34 | 320,035 | 3,250,353 | 10.156 | 5.280 | 5.249 | 5.280 | 5.101 | 5.280 | 626,783 | 5.1858 | 0.39% |
| 2016-05-12 | 0 | 10.30 | 10.28 | 10.30 | 10.16 | 10.58 | 225,520 | 2,317,886 | 10.278 | 5.259 | 5.249 | 5.259 | 5.188 | 5.402 | 441,677 | 5.2479 | -0.96% |
| 2016-05-11 | 0 | 10.40 | 10.38 | 10.42 | 10.36 | 10.60 | 128,800 | 1,345,988 | 10.450 | 5.310 | 5.300 | 5.320 | 5.290 | 5.412 | 252,253 | 5.3359 | -1.89% |
| 2016-05-10 | 0 | 10.60 | 10.56 | 10.60 | 10.46 | 10.70 | 282,400 | 2,987,008 | 10.577 | 5.412 | 5.392 | 5.412 | 5.341 | 5.463 | 553,076 | 5.4007 | 0.19% |
| 2016-05-09 | 0 | 10.58 | 10.58 | 10.66 | 10.50 | 11.10 | 299,721 | 3,232,947 | 10.787 | 5.402 | 5.402 | 5.443 | 5.361 | 5.668 | 586,999 | 5.5076 | -3.29% |
| 2016-05-06 | 0 | 10.94 | 10.84 | 10.90 | 10.66 | 11.00 | 388,177 | 4,225,049 | 10.884 | 5.586 | 5.535 | 5.566 | 5.443 | 5.617 | 760,238 | 5.5575 | 0.74% |
| 2016-05-05 | 0 | 10.86 | 10.86 | 10.92 | 10.66 | 11.00 | 369,200 | 3,989,556 | 10.806 | 5.545 | 5.545 | 5.576 | 5.443 | 5.617 | 723,072 | 5.5175 | 1.88% |
| 2016-05-04 | 0 | 10.66 | 10.64 | 10.68 | 10.60 | 10.78 | 186,817 | 1,997,084 | 10.690 | 5.443 | 5.433 | 5.453 | 5.412 | 5.504 | 365,878 | 5.4583 | -0.56% |
| 2016-05-03 | 0 | 10.72 | 10.72 | 10.78 | 10.62 | 11.12 | 397,200 | 4,354,640 | 10.963 | 5.474 | 5.474 | 5.504 | 5.423 | 5.678 | 777,910 | 5.5979 | -1.29% |
| 2016-04-29 | 0 | 10.86 | 10.82 | 10.84 | 10.28 | 10.98 | 1,809,200 | 18,737,080 | 10.357 | 5.545 | 5.525 | 5.535 | 5.249 | 5.606 | 3,543,289 | 5.2880 | 5.03% |
| 2016-04-28 | 0 | 10.34 | 10.24 | 10.38 | 10.16 | 10.48 | 313,700 | 3,227,760 | 10.289 | 5.280 | 5.229 | 5.300 | 5.188 | 5.351 | 614,376 | 5.2537 | -1.34% |
| 2016-04-27 | 0 | 10.48 | 10.46 | 10.50 | 10.44 | 10.62 | 123,672 | 1,294,485 | 10.467 | 5.351 | 5.341 | 5.361 | 5.331 | 5.423 | 242,210 | 5.3445 | -0.57% |
| 2016-04-26 | 0 | 10.54 | 10.48 | 10.50 | 10.42 | 10.66 | 270,200 | 2,836,688 | 10.499 | 5.382 | 5.351 | 5.361 | 5.320 | 5.443 | 529,182 | 5.3605 | -1.68% |
| 2016-04-25 | 0 | 10.72 | 10.68 | 10.74 | 10.60 | 10.78 | 143,200 | 1,527,236 | 10.665 | 5.474 | 5.453 | 5.484 | 5.412 | 5.504 | 280,455 | 5.4456 | -0.19% |
| 2016-04-22 | 0 | 10.74 | 10.74 | 10.78 | 10.60 | 10.88 | 269,400 | 2,874,372 | 10.670 | 5.484 | 5.484 | 5.504 | 5.412 | 5.555 | 527,616 | 5.4479 | -0.37% |
| 2016-04-21 | 0 | 10.78 | 10.72 | 10.80 | 10.62 | 10.88 | 219,321 | 2,353,972 | 10.733 | 5.504 | 5.474 | 5.514 | 5.423 | 5.555 | 429,537 | 5.4803 | -0.92% |
| 2016-04-20 | 0 | 10.88 | 10.90 | 10.92 | 10.52 | 10.94 | 291,600 | 3,124,430 | 10.715 | 5.555 | 5.566 | 5.576 | 5.372 | 5.586 | 571,094 | 5.4710 | -0.55% |
| 2016-04-19 | 0 | 10.94 | 10.88 | 10.94 | 10.88 | 11.16 | 155,600 | 1,698,792 | 10.918 | 5.586 | 5.555 | 5.586 | 5.555 | 5.698 | 304,740 | 5.5746 | 0.37% |
| 2016-04-18 | 0 | 10.90 | 10.86 | 10.90 | 10.64 | 11.06 | 440,417 | 4,785,238 | 10.865 | 5.566 | 5.545 | 5.566 | 5.433 | 5.647 | 862,550 | 5.5478 | -0.55% |
| 2016-04-15 | 0 | 10.96 | 10.90 | 10.98 | 10.76 | 11.30 | 571,180 | 6,255,764 | 10.952 | 5.596 | 5.566 | 5.606 | 5.494 | 5.770 | 1,118,647 | 5.5923 | -2.84% |
| 2016-04-14 | 0 | 11.28 | 11.26 | 11.32 | 11.26 | 11.70 | 317,000 | 3,639,648 | 11.482 | 5.760 | 5.749 | 5.780 | 5.749 | 5.974 | 620,839 | 5.8625 | -3.26% |
| 2016-04-13 | 0 | 11.66 | 11.62 | 11.68 | 11.44 | 11.76 | 410,000 | 4,763,156 | 11.618 | 5.954 | 5.933 | 5.964 | 5.841 | 6.005 | 802,978 | 5.9319 | 1.39% |
| 2016-04-12 | 0 | 11.50 | 11.50 | 11.54 | 11.20 | 11.58 | 419,600 | 4,779,840 | 11.391 | 5.872 | 5.872 | 5.892 | 5.719 | 5.913 | 821,780 | 5.8164 | 2.68% |
| 2016-04-11 | 0 | 11.20 | 11.20 | 11.30 | 11.02 | 11.48 | 342,600 | 3,834,308 | 11.192 | 5.719 | 5.719 | 5.770 | 5.627 | 5.862 | 670,977 | 5.7145 | -0.88% |
| 2016-04-08 | 0 | 11.30 | 11.26 | 11.30 | 11.00 | 11.46 | 612,375 | 6,875,194 | 11.227 | 5.770 | 5.749 | 5.770 | 5.617 | 5.851 | 1,199,327 | 5.7325 | 0.36% |
| 2016-04-07 | 0 | 11.26 | 11.26 | 11.28 | 10.62 | 11.46 | 1,349,200 | 15,145,246 | 11.225 | 5.749 | 5.749 | 5.760 | 5.423 | 5.851 | 2,642,387 | 5.7317 | 7.44% |
| 2016-04-06 | 0 | 10.48 | 10.46 | 10.48 | 10.40 | 10.86 | 581,600 | 6,148,114 | 10.571 | 5.351 | 5.341 | 5.351 | 5.310 | 5.545 | 1,139,054 | 5.3976 | -2.60% |
| 2016-04-05 | 0 | 10.76 | 10.70 | 10.76 | 10.64 | 11.00 | 296,800 | 3,201,552 | 10.787 | 5.494 | 5.463 | 5.494 | 5.433 | 5.617 | 581,278 | 5.5078 | -2.36% |
| 2016-04-01 | 0 | 11.02 | 11.00 | 11.02 | 10.84 | 11.14 | 744,800 | 8,197,572 | 11.006 | 5.627 | 5.617 | 5.627 | 5.535 | 5.688 | 1,458,679 | 5.6199 | -1.43% |
| 2016-03-31 | 0 | 11.18 | 11.18 | 11.20 | 10.92 | 11.68 | 1,813,400 | 20,451,842 | 11.278 | 5.708 | 5.708 | 5.719 | 5.576 | 5.964 | 3,551,515 | 5.7586 | -0.18% |
| 2016-03-30 | 0 | 11.20 | 11.14 | 11.16 | 11.04 | 11.48 | 1,416,000 | 15,824,400 | 11.175 | 5.719 | 5.688 | 5.698 | 5.637 | 5.862 | 2,773,213 | 5.7062 | -2.61% |
| 2016-03-29 | 0 | 11.50 | 11.50 | 11.52 | 11.32 | 12.00 | 1,699,428 | 19,834,054 | 11.671 | 5.872 | 5.872 | 5.882 | 5.780 | 6.127 | 3,328,303 | 5.9592 | -3.36% |
| 2016-03-24 | 0 | 11.90 | 11.82 | 11.94 | 11.66 | 11.94 | 771,200 | 9,081,762 | 11.776 | 6.076 | 6.035 | 6.097 | 5.954 | 6.097 | 1,510,383 | 6.0129 | -0.34% |
| 2016-03-23 | 0 | 11.94 | 11.92 | 11.94 | 11.66 | 11.94 | 620,000 | 7,312,920 | 11.795 | 6.097 | 6.086 | 6.097 | 5.954 | 6.097 | 1,214,260 | 6.0225 | 0.34% |
| 2016-03-22 | 0 | 11.90 | 11.86 | 11.90 | 11.74 | 12.04 | 403,400 | 4,789,804 | 11.874 | 6.076 | 6.056 | 6.076 | 5.994 | 6.148 | 790,052 | 6.0626 | -0.67% |
| 2016-03-21 | 0 | 11.98 | 11.96 | 12.00 | 11.88 | 12.44 | 559,800 | 6,751,400 | 12.060 | 6.117 | 6.107 | 6.127 | 6.066 | 6.352 | 1,096,359 | 6.1580 | -3.39% |
| 2016-03-18 | 0 | 12.40 | 12.36 | 12.40 | 12.10 | 12.42 | 861,361 | 10,602,700 | 12.309 | 6.331 | 6.311 | 6.331 | 6.178 | 6.342 | 1,686,962 | 6.2851 | 0.32% |
| 2016-03-17 | 0 | 12.36 | 12.38 | 12.40 | 11.92 | 12.40 | 951,560 | 11,762,813 | 12.362 | 6.311 | 6.321 | 6.331 | 6.086 | 6.331 | 1,863,615 | 6.3118 | 3.69% |
| 2016-03-16 | 0 | 11.92 | 11.94 | 12.04 | 11.86 | 12.34 | 647,058 | 7,791,222 | 12.041 | 6.086 | 6.097 | 6.148 | 6.056 | 6.301 | 1,267,253 | 6.1481 | -3.09% |
| 2016-03-15 | 0 | 12.30 | 12.28 | 12.40 | 12.22 | 12.52 | 1,600,400 | 19,792,492 | 12.367 | 6.280 | 6.270 | 6.331 | 6.240 | 6.393 | 3,134,358 | 6.3147 | -2.38% |
| 2016-03-14 | 0 | 12.60 | 12.54 | 12.64 | 12.54 | 13.00 | 462,400 | 5,881,108 | 12.719 | 6.434 | 6.403 | 6.454 | 6.403 | 6.638 | 905,603 | 6.4941 | -2.17% |
| 2016-03-11 | 0 | 12.88 | 12.88 | 12.96 | 12.70 | 13.02 | 457,200 | 5,909,180 | 12.925 | 6.577 | 6.577 | 6.617 | 6.485 | 6.648 | 895,419 | 6.5993 | -1.38% |
| 2016-03-10 | 0 | 13.06 | 12.98 | 13.06 | 12.92 | 13.20 | 615,000 | 8,048,284 | 13.087 | 6.668 | 6.628 | 6.668 | 6.597 | 6.740 | 1,204,468 | 6.6820 | -1.06% |
| 2016-03-09 | 0 | 13.20 | 13.18 | 13.24 | 12.64 | 13.26 | 1,255,550 | 16,335,004 | 13.010 | 6.740 | 6.730 | 6.760 | 6.454 | 6.771 | 2,458,975 | 6.6430 | 2.17% |
| 2016-03-08 | 0 | 12.92 | 13.00 | 13.02 | 12.76 | 14.00 | 2,137,852 | 27,852,908 | 13.029 | 6.597 | 6.638 | 6.648 | 6.515 | 7.148 | 4,186,949 | 6.6523 | -7.05% |
| 2016-03-07 | 0 | 13.90 | 13.90 | 13.92 | 13.82 | 14.70 | 1,910,000 | 26,903,306 | 14.086 | 7.097 | 7.097 | 7.108 | 7.056 | 7.506 | 3,740,704 | 7.1920 | -5.44% |
| 2016-03-04 | 0 | 14.70 | 14.70 | 14.74 | 14.56 | 14.80 | 2,810,120 | 41,087,108 | 14.621 | 7.506 | 7.506 | 7.526 | 7.434 | 7.557 | 5,503,575 | 7.4655 | 0.00% |
| 2016-03-03 | 0 | 14.70 | 14.70 | 14.80 | 14.02 | 14.96 | 4,971,560 | 72,977,712 | 14.679 | 7.506 | 7.506 | 7.557 | 7.159 | 7.639 | 9,736,721 | 7.4951 | 1.52% |
| 2016-03-02 | 0 | 14.48 | 14.38 | 14.48 | 13.28 | 15.00 | 5,743,200 | 82,842,692 | 14.425 | 7.393 | 7.342 | 7.393 | 6.781 | 7.659 | 11,247,965 | 7.3651 | -2.16% |
| 2016-03-01 | 0 | 14.80 | 14.76 | 14.80 | 14.30 | 14.90 | 1,945,800 | 28,462,520 | 14.628 | 7.557 | 7.536 | 7.557 | 7.302 | 7.608 | 3,810,818 | 7.4689 | 3.50% |
| 2016-02-29 | 0 | 14.30 | 14.32 | 14.34 | 13.88 | 14.32 | 1,194,200 | 16,998,944 | 14.235 | 7.302 | 7.312 | 7.322 | 7.087 | 7.312 | 2,338,822 | 7.2682 | 1.42% |
| 2016-02-26 | 0 | 14.10 | 14.08 | 14.12 | 14.04 | 14.28 | 1,526,200 | 21,524,178 | 14.103 | 7.199 | 7.189 | 7.210 | 7.169 | 7.291 | 2,989,038 | 7.2010 | 1.44% |
| 2016-02-25 | 0 | 13.90 | 13.90 | 13.92 | 13.68 | 13.94 | 1,425,200 | 19,772,090 | 13.873 | 7.097 | 7.097 | 7.108 | 6.985 | 7.118 | 2,791,231 | 7.0836 | 2.36% |
| 2016-02-24 | 0 | 13.58 | 13.58 | 13.68 | 13.50 | 13.84 | 2,190,000 | 29,854,666 | 13.632 | 6.934 | 6.934 | 6.985 | 6.893 | 7.067 | 4,289,080 | 6.9606 | 1.80% |
| 2016-02-23 | 0 | 13.34 | 13.32 | 13.36 | 13.00 | 13.36 | 863,800 | 11,435,292 | 13.238 | 6.811 | 6.801 | 6.822 | 6.638 | 6.822 | 1,691,738 | 6.7595 | 3.73% |
| 2016-02-22 | 0 | 12.86 | 12.82 | 12.90 | 12.78 | 13.60 | 1,672,400 | 21,842,532 | 13.061 | 6.566 | 6.546 | 6.587 | 6.525 | 6.944 | 3,275,369 | 6.6687 | -3.74% |
| 2016-02-19 | 0 | 13.36 | 13.32 | 13.38 | 12.22 | 13.58 | 2,733,600 | 35,484,668 | 12.981 | 6.822 | 6.801 | 6.832 | 6.240 | 6.934 | 5,353,712 | 6.6280 | 4.05% |
| 2016-02-18 | 0 | 12.84 | 12.82 | 12.84 | 12.02 | 12.90 | 2,056,500 | 25,897,278 | 12.593 | 6.556 | 6.546 | 6.556 | 6.137 | 6.587 | 4,027,622 | 6.4299 | 5.25% |
| 2016-02-17 | 0 | 12.20 | 12.18 | 12.20 | 11.36 | 12.20 | 2,235,576 | 26,812,518 | 11.994 | 6.229 | 6.219 | 6.229 | 5.800 | 6.229 | 4,378,340 | 6.1239 | 7.02% |
| 2016-02-16 | 0 | 11.40 | 11.38 | 11.40 | 11.00 | 11.40 | 570,390 | 6,427,741 | 11.269 | 5.821 | 5.811 | 5.821 | 5.617 | 5.821 | 1,117,100 | 5.7540 | 3.07% |
| 2016-02-15 | 0 | 11.06 | 10.96 | 11.08 | 10.60 | 11.10 | 589,800 | 6,419,896 | 10.885 | 5.647 | 5.596 | 5.657 | 5.412 | 5.668 | 1,155,114 | 5.5578 | 4.54% |
| 2016-02-12 | 0 | 10.58 | 10.56 | 10.58 | 10.30 | 10.68 | 782,200 | 8,263,168 | 10.564 | 5.402 | 5.392 | 5.402 | 5.259 | 5.453 | 1,531,926 | 5.3940 | 2.72% |
| 2016-02-11 | 0 | 10.30 | 10.28 | 10.30 | 9.910 | 10.54 | 1,184,000 | 12,163,530 | 10.273 | 5.259 | 5.249 | 5.259 | 5.060 | 5.382 | 2,318,845 | 5.2455 | 1.38% |
| 2016-02-05 | 0 | 10.16 | 10.10 | 10.16 | 9.960 | 10.18 | 764,800 | 7,709,730 | 10.081 | 5.188 | 5.157 | 5.188 | 5.086 | 5.198 | 1,497,849 | 5.1472 | 0.99% |
| 2016-02-04 | 0 | 10.06 | 10.04 | 10.08 | 9.860 | 10.14 | 656,000 | 6,564,590 | 10.007 | 5.137 | 5.126 | 5.147 | 5.035 | 5.177 | 1,284,765 | 5.1096 | 1.62% |
| 2016-02-03 | 0 | 9.900 | 9.830 | 9.910 | 9.400 | 9.940 | 1,145,006 | 11,158,737 | 9.7456 | 5.055 | 5.019 | 5.060 | 4.800 | 5.075 | 2,242,476 | 4.9761 | 2.70% |
| 2016-02-02 | 0 | 9.640 | 9.610 | 9.640 | 9.310 | 9.650 | 546,028 | 5,201,847 | 9.5267 | 4.922 | 4.907 | 4.922 | 4.754 | 4.927 | 1,069,387 | 4.8643 | 3.43% |
| 2016-02-01 | 0 | 9.320 | 9.320 | 9.330 | 8.990 | 9.450 | 1,016,000 | 9,384,722 | 9.2369 | 4.759 | 4.759 | 4.764 | 4.590 | 4.825 | 1,989,820 | 4.7164 | 5.07% |
| 2016-01-29 | 0 | 8.870 | 8.870 | 8.880 | 8.500 | 9.090 | 830,000 | 7,362,055 | 8.8699 | 4.529 | 4.529 | 4.534 | 4.340 | 4.641 | 1,625,542 | 4.5290 | 3.02% |
| 2016-01-28 | 0 | 8.610 | 8.590 | 8.610 | 8.410 | 8.690 | 351,800 | 3,031,240 | 8.6164 | 4.396 | 4.386 | 4.396 | 4.294 | 4.437 | 688,995 | 4.3995 | 2.99% |
| 2016-01-27 | 0 | 8.360 | 8.340 | 8.460 | 8.260 | 8.500 | 275,000 | 2,314,846 | 8.4176 | 4.269 | 4.258 | 4.320 | 4.218 | 4.340 | 538,583 | 4.2980 | 0.72% |
| 2016-01-26 | 0 | 8.300 | 8.300 | 8.410 | 8.250 | 8.780 | 358,000 | 3,041,526 | 8.4959 | 4.238 | 4.238 | 4.294 | 4.212 | 4.483 | 701,137 | 4.3380 | -5.90% |
| 2016-01-25 | 0 | 8.820 | 8.800 | 8.820 | 8.660 | 8.950 | 279,056 | 2,464,804 | 8.8327 | 4.503 | 4.493 | 4.503 | 4.422 | 4.570 | 546,527 | 4.5099 | 1.97% |
| 2016-01-22 | 0 | 8.650 | 8.640 | 8.690 | 8.520 | 8.780 | 486,000 | 4,209,658 | 8.6618 | 4.417 | 4.412 | 4.437 | 4.350 | 4.483 | 951,823 | 4.4227 | 1.76% |
| 2016-01-21 | 0 | 8.500 | 8.490 | 8.500 | 8.000 | 9.200 | 1,586,900 | 13,807,883 | 8.7012 | 4.340 | 4.335 | 4.340 | 4.085 | 4.698 | 3,107,918 | 4.4428 | 7.19% |
| 2016-01-20 | 0 | 7.930 | 7.920 | 7.930 | 7.660 | 8.000 | 1,768,400 | 14,011,978 | 7.9235 | 4.049 | 4.044 | 4.049 | 3.911 | 4.085 | 3,463,383 | 4.0457 | 1.02% |
| 2016-01-19 | 0 | 7.850 | 7.770 | 7.870 | 7.590 | 7.860 | 902,400 | 6,996,908 | 7.7537 | 4.008 | 3.967 | 4.018 | 3.875 | 4.013 | 1,767,336 | 3.9590 | 2.61% |
| 2016-01-18 | 0 | 7.650 | 7.650 | 7.660 | 7.280 | 7.730 | 707,800 | 5,375,199 | 7.5942 | 3.906 | 3.906 | 3.911 | 3.717 | 3.947 | 1,386,215 | 3.8776 | 4.08% |
| 2016-01-15 | 0 | 7.350 | 7.350 | 7.380 | 7.260 | 7.510 | 247,400 | 1,817,002 | 7.3444 | 3.753 | 3.753 | 3.768 | 3.707 | 3.835 | 484,529 | 3.7500 | 0.14% |
| 2016-01-14 | 0 | 7.340 | 7.350 | 7.380 | 7.300 | 7.520 | 448,400 | 3,294,394 | 7.3470 | 3.748 | 3.753 | 3.768 | 3.727 | 3.840 | 878,184 | 3.7514 | -4.43% |
| 2016-01-13 | 0 | 7.680 | 7.660 | 7.680 | 7.660 | 7.830 | 1,510,922 | 11,697,323 | 7.7418 | 3.921 | 3.911 | 3.921 | 3.911 | 3.998 | 2,959,117 | 3.9530 | -0.26% |
| 2016-01-12 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.770 | 237,100 | 1,835,974 | 7.7435 | 3.932 | 3.932 | 3.957 | 3.932 | 3.967 | 464,357 | 3.9538 | -0.90% |
| 2016-01-11 | 0 | 7.770 | 7.760 | 7.820 | 7.710 | 8.000 | 207,600 | 1,622,772 | 7.8168 | 3.967 | 3.962 | 3.993 | 3.937 | 4.085 | 406,581 | 3.9913 | -2.02% |
| 2016-01-08 | 0 | 7.930 | 7.910 | 7.940 | 7.890 | 8.200 | 578,200 | 4,590,496 | 7.9393 | 4.049 | 4.039 | 4.054 | 4.029 | 4.187 | 1,132,395 | 4.0538 | -2.10% |
| 2016-01-07 | 0 | 8.100 | 8.090 | 8.110 | 8.060 | 8.300 | 270,800 | 2,196,236 | 8.1102 | 4.136 | 4.131 | 4.141 | 4.115 | 4.238 | 530,357 | 4.1410 | -2.53% |
| 2016-01-06 | 0 | 8.310 | 8.300 | 8.330 | 8.300 | 8.530 | 291,960 | 2,436,385 | 8.3449 | 4.243 | 4.238 | 4.253 | 4.238 | 4.355 | 571,799 | 4.2609 | -2.46% |
| 2016-01-05 | 0 | 8.520 | 8.460 | 8.530 | 8.400 | 8.530 | 51,017 | 433,904 | 8.5051 | 4.350 | 4.320 | 4.355 | 4.289 | 4.355 | 99,916 | 4.3427 | -0.58% |
| 2016-01-04 | 0 | 8.570 | 8.500 | 8.570 | 8.470 | 8.660 | 171,349 | 1,461,197 | 8.5276 | 4.376 | 4.340 | 4.376 | 4.325 | 4.422 | 335,584 | 4.3542 | 1.54% |
| 2015-12-31 | 0 | 8.440 | 8.470 | 8.480 | 8.410 | 8.480 | 15,400 | 129,756 | 8.4257 | 4.309 | 4.325 | 4.330 | 4.294 | 4.330 | 30,161 | 4.3022 | -0.24% |
| 2015-12-30 | 0 | 8.460 | 8.460 | 8.500 | 8.460 | 8.690 | 169,200 | 1,445,430 | 8.5427 | 4.320 | 4.320 | 4.340 | 4.320 | 4.437 | 331,375 | 4.3619 | -2.65% |
| 2015-12-29 | 0 | 8.690 | 8.580 | 8.700 | 8.560 | 8.700 | 248,400 | 2,137,480 | 8.6050 | 4.437 | 4.381 | 4.442 | 4.371 | 4.442 | 486,487 | 4.3937 | 0.12% |
| 2015-12-28 | 0 | 8.680 | 8.630 | 8.680 | 8.650 | 8.800 | 198,600 | 1,736,888 | 8.7457 | 4.432 | 4.406 | 4.432 | 4.417 | 4.493 | 388,955 | 4.4655 | 0.81% |
| 2015-12-24 | 0 | 8.610 | 8.600 | 8.610 | 8.470 | 8.630 | 58,455 | 498,844 | 8.5338 | 4.396 | 4.391 | 4.396 | 4.325 | 4.406 | 114,483 | 4.3574 | 0.23% |
| 2015-12-23 | 0 | 8.590 | 8.510 | 8.600 | 8.400 | 8.630 | 36,600 | 312,254 | 8.5315 | 4.386 | 4.345 | 4.391 | 4.289 | 4.406 | 71,681 | 4.3562 | 1.78% |
| 2015-12-22 | 0 | 8.440 | 8.440 | 8.470 | 8.350 | 8.500 | 105,000 | 884,322 | 8.4221 | 4.309 | 4.309 | 4.325 | 4.264 | 4.340 | 205,641 | 4.3003 | 0.48% |
| 2015-12-21 | 0 | 8.400 | 8.340 | 8.410 | 8.330 | 8.580 | 146,260 | 1,234,747 | 8.4421 | 4.289 | 4.258 | 4.294 | 4.253 | 4.381 | 286,448 | 4.3105 | -2.10% |
| 2015-12-18 | 0 | 8.580 | 8.500 | 8.580 | 8.500 | 8.930 | 531,800 | 4,610,446 | 8.6695 | 4.381 | 4.340 | 4.381 | 4.340 | 4.560 | 1,041,522 | 4.4266 | -2.05% |
| 2015-12-17 | 0 | 8.760 | 8.710 | 8.790 | 8.600 | 8.900 | 137,600 | 1,203,822 | 8.7487 | 4.473 | 4.447 | 4.488 | 4.391 | 4.544 | 269,487 | 4.4671 | 2.58% |
| 2015-12-16 | 0 | 8.540 | 8.530 | 8.540 | 8.320 | 8.620 | 552,600 | 4,702,408 | 8.5096 | 4.361 | 4.355 | 4.361 | 4.248 | 4.401 | 1,082,258 | 4.3450 | -0.23% |
| 2015-12-15 | 0 | 8.560 | 8.500 | 8.560 | 8.460 | 8.730 | 494,000 | 4,256,494 | 8.6164 | 4.371 | 4.340 | 4.371 | 4.320 | 4.458 | 967,491 | 4.3995 | -2.06% |
| 2015-12-14 | 0 | 8.740 | 8.700 | 8.740 | 8.550 | 8.990 | 108,400 | 941,602 | 8.6864 | 4.463 | 4.442 | 4.463 | 4.366 | 4.590 | 212,300 | 4.4352 | -0.46% |
| 2015-12-11 | 0 | 8.780 | 8.770 | 8.800 | 8.680 | 9.300 | 740,000 | 6,610,034 | 8.9325 | 4.483 | 4.478 | 4.493 | 4.432 | 4.749 | 1,449,278 | 4.5609 | -1.90% |
| 2015-12-10 | 0 | 9.390 | 9.390 | 9.400 | 9.360 | 9.560 | 264,800 | 2,499,120 | 9.4378 | 4.570 | 4.570 | 4.575 | 4.555 | 4.653 | 544,102 | 4.5931 | -0.63% |
| 2015-12-09 | 0 | 9.450 | 9.440 | 9.450 | 9.310 | 9.480 | 58,200 | 547,188 | 9.4019 | 4.599 | 4.594 | 4.599 | 4.531 | 4.614 | 119,587 | 4.5756 | 0.64% |
| 2015-12-08 | 0 | 9.390 | 9.390 | 9.410 | 9.360 | 9.540 | 187,712 | 1,764,228 | 9.3986 | 4.570 | 4.570 | 4.580 | 4.555 | 4.643 | 385,704 | 4.5740 | -2.09% |
| 2015-12-07 | 0 | 9.590 | 9.540 | 9.590 | 9.450 | 9.640 | 86,200 | 825,038 | 9.5712 | 4.667 | 4.643 | 4.667 | 4.599 | 4.692 | 177,121 | 4.6580 | 1.80% |
| 2015-12-04 | 0 | 9.420 | 9.410 | 9.500 | 9.340 | 9.550 | 89,000 | 842,294 | 9.4640 | 4.584 | 4.580 | 4.623 | 4.546 | 4.648 | 182,874 | 4.6059 | -1.67% |
| 2015-12-03 | 0 | 9.580 | 9.550 | 9.580 | 9.580 | 9.650 | 127,800 | 1,228,744 | 9.6146 | 4.662 | 4.648 | 4.662 | 4.662 | 4.696 | 262,599 | 4.6792 | -0.10% |
| 2015-12-02 | 0 | 9.590 | 9.540 | 9.590 | 9.440 | 9.590 | 167,000 | 1,587,620 | 9.5067 | 4.667 | 4.643 | 4.667 | 4.594 | 4.667 | 343,146 | 4.6267 | 0.52% |
| 2015-12-01 | 0 | 9.540 | 9.450 | 9.540 | 9.360 | 9.560 | 554,349 | 5,245,905 | 9.4632 | 4.643 | 4.599 | 4.643 | 4.555 | 4.653 | 1,139,058 | 4.6055 | 0.63% |
| 2015-11-30 | 0 | 9.480 | 9.450 | 9.490 | 9.300 | 9.500 | 186,658 | 1,759,729 | 9.4276 | 4.614 | 4.599 | 4.619 | 4.526 | 4.623 | 383,539 | 4.5881 | 2.27% |
| 2015-11-27 | 0 | 9.270 | 9.260 | 9.270 | 9.090 | 9.620 | 706,400 | 6,585,598 | 9.3228 | 4.511 | 4.507 | 4.511 | 4.424 | 4.682 | 1,451,487 | 4.5371 | 1.42% |
| 2015-11-26 | 0 | 9.140 | 9.120 | 9.150 | 9.060 | 9.190 | 118,971 | 1,082,894 | 9.1022 | 4.448 | 4.438 | 4.453 | 4.409 | 4.473 | 244,458 | 4.4298 | 0.33% |
| 2015-11-25 | 0 | 9.110 | 9.110 | 9.120 | 9.060 | 9.150 | 165,000 | 1,501,984 | 9.1029 | 4.434 | 4.434 | 4.438 | 4.409 | 4.453 | 339,037 | 4.4302 | -0.44% |
| 2015-11-24 | 0 | 9.150 | 9.060 | 9.150 | 9.030 | 9.320 | 279,800 | 2,551,260 | 9.1182 | 4.453 | 4.409 | 4.453 | 4.395 | 4.536 | 574,924 | 4.4376 | -1.40% |
| 2015-11-23 | 0 | 9.280 | 9.260 | 9.280 | 9.260 | 9.340 | 90,800 | 843,308 | 9.2875 | 4.516 | 4.507 | 4.516 | 4.507 | 4.546 | 186,573 | 4.5200 | -0.96% |
| 2015-11-20 | 0 | 9.370 | 9.330 | 9.380 | 9.260 | 9.370 | 289,600 | 2,693,952 | 9.3023 | 4.560 | 4.541 | 4.565 | 4.507 | 4.560 | 595,061 | 4.5272 | -0.11% |
| 2015-11-19 | 0 | 9.380 | 9.370 | 9.380 | 9.320 | 9.470 | 255,400 | 2,400,956 | 9.4008 | 4.565 | 4.560 | 4.565 | 4.536 | 4.609 | 524,787 | 4.5751 | -0.21% |
| 2015-11-18 | 0 | 9.400 | 9.390 | 9.430 | 9.380 | 9.450 | 290,200 | 2,734,142 | 9.4216 | 4.575 | 4.570 | 4.589 | 4.565 | 4.599 | 596,293 | 4.5852 | -0.53% |
| 2015-11-17 | 0 | 9.450 | 9.450 | 9.490 | 9.450 | 9.680 | 223,200 | 2,127,054 | 9.5298 | 4.599 | 4.599 | 4.619 | 4.599 | 4.711 | 458,624 | 4.6379 | -1.56% |
| 2015-11-16 | 0 | 9.600 | 9.550 | 9.740 | 9.500 | 9.790 | 147,177 | 1,409,791 | 9.5789 | 4.672 | 4.648 | 4.740 | 4.623 | 4.765 | 302,414 | 4.6618 | -1.13% |
| 2015-11-13 | 0 | 9.710 | 9.700 | 9.770 | 9.680 | 9.900 | 165,200 | 1,616,746 | 9.7866 | 4.726 | 4.721 | 4.755 | 4.711 | 4.818 | 339,448 | 4.7629 | -1.52% |
| 2015-11-12 | 0 | 9.860 | 9.860 | 9.910 | 9.790 | 9.960 | 96,700 | 957,812 | 9.9050 | 4.799 | 4.799 | 4.823 | 4.765 | 4.847 | 198,696 | 4.8205 | -0.40% |
| 2015-11-11 | 0 | 9.900 | 9.820 | 9.900 | 9.770 | 9.990 | 68,000 | 671,636 | 9.8770 | 4.818 | 4.779 | 4.818 | 4.755 | 4.862 | 139,724 | 4.8069 | 0.81% |
| 2015-11-10 | 0 | 9.820 | 9.790 | 9.890 | 9.790 | 10.08 | 70,800 | 700,516 | 9.8943 | 4.779 | 4.765 | 4.813 | 4.765 | 4.906 | 145,478 | 4.8153 | -2.19% |
| 2015-11-09 | 0 | 10.04 | 10.00 | 10.04 | 9.960 | 10.08 | 224,800 | 2,256,674 | 10.039 | 4.886 | 4.867 | 4.886 | 4.847 | 4.906 | 461,912 | 4.8855 | 0.80% |
| 2015-11-06 | 0 | 9.960 | 9.960 | 9.980 | 9.520 | 9.980 | 188,200 | 1,866,290 | 9.9165 | 4.847 | 4.847 | 4.857 | 4.633 | 4.857 | 386,707 | 4.8261 | 0.61% |
| 2015-11-05 | 0 | 9.900 | 9.900 | 9.910 | 9.750 | 9.950 | 147,800 | 1,460,870 | 9.8841 | 4.818 | 4.818 | 4.823 | 4.745 | 4.842 | 303,695 | 4.8103 | 1.54% |
| 2015-11-04 | 0 | 9.750 | 9.700 | 9.750 | 9.570 | 9.750 | 291,676 | 2,825,745 | 9.6880 | 4.745 | 4.721 | 4.745 | 4.657 | 4.745 | 599,326 | 4.7149 | 1.56% |
| 2015-11-03 | 0 | 9.600 | 9.580 | 9.650 | 9.510 | 9.690 | 146,600 | 1,412,302 | 9.6337 | 4.672 | 4.662 | 4.696 | 4.628 | 4.716 | 301,229 | 4.6885 | 0.84% |
| 2015-11-02 | 0 | 9.520 | 9.510 | 9.680 | 9.440 | 9.700 | 162,600 | 1,558,100 | 9.5824 | 4.633 | 4.628 | 4.711 | 4.594 | 4.721 | 334,105 | 4.6635 | -0.21% |
| 2015-10-30 | 0 | 9.540 | 9.540 | 9.550 | 9.470 | 9.700 | 236,600 | 2,256,371 | 9.5366 | 4.643 | 4.643 | 4.648 | 4.609 | 4.721 | 486,158 | 4.6412 | -0.42% |
| 2015-10-29 | 0 | 9.580 | 9.570 | 9.660 | 9.560 | 9.760 | 122,800 | 1,184,704 | 9.6474 | 4.662 | 4.657 | 4.701 | 4.653 | 4.750 | 252,325 | 4.6951 | -0.52% |
| 2015-10-28 | 0 | 9.630 | 9.580 | 9.630 | 9.580 | 9.740 | 139,000 | 1,343,388 | 9.6647 | 4.687 | 4.662 | 4.687 | 4.662 | 4.740 | 285,613 | 4.7035 | -0.62% |
| 2015-10-27 | 0 | 9.690 | 9.650 | 9.700 | 9.610 | 9.780 | 172,200 | 1,666,312 | 9.6766 | 4.716 | 4.696 | 4.721 | 4.677 | 4.760 | 353,831 | 4.7093 | 0.10% |
| 2015-10-26 | 0 | 9.680 | 9.640 | 9.680 | 9.420 | 9.710 | 148,400 | 1,412,736 | 9.5198 | 4.711 | 4.692 | 4.711 | 4.584 | 4.726 | 304,927 | 4.6330 | 2.33% |
| 2015-10-23 | 0 | 9.460 | 9.450 | 9.500 | 9.400 | 9.600 | 255,200 | 2,412,792 | 9.4545 | 4.604 | 4.599 | 4.623 | 4.575 | 4.672 | 524,377 | 4.6013 | -0.53% |
| 2015-10-22 | 0 | 9.510 | 9.510 | 9.550 | 9.480 | 9.600 | 83,000 | 790,584 | 9.5251 | 4.628 | 4.628 | 4.648 | 4.614 | 4.672 | 170,546 | 4.6356 | -0.31% |
| 2015-10-20 | 0 | 9.540 | 9.540 | 9.610 | 9.540 | 9.710 | 162,200 | 1,553,656 | 9.5786 | 4.643 | 4.643 | 4.677 | 4.643 | 4.726 | 333,283 | 4.6617 | -0.31% |
| 2015-10-19 | 0 | 9.570 | 9.570 | 9.600 | 9.550 | 9.750 | 163,600 | 1,573,010 | 9.6150 | 4.657 | 4.657 | 4.672 | 4.648 | 4.745 | 336,160 | 4.6794 | -2.25% |
| 2015-10-16 | 0 | 9.790 | 9.790 | 9.880 | 9.780 | 10.04 | 433,600 | 4,294,354 | 9.9040 | 4.765 | 4.765 | 4.808 | 4.760 | 4.886 | 890,947 | 4.8200 | -2.88% |
| 2015-10-15 | 0 | 10.08 | 10.04 | 10.10 | 9.920 | 10.10 | 212,800 | 2,130,256 | 10.011 | 4.906 | 4.886 | 4.915 | 4.828 | 4.915 | 437,254 | 4.8719 | 1.72% |
| 2015-10-14 | 0 | 9.910 | 9.890 | 9.920 | 9.890 | 10.14 | 216,800 | 2,162,532 | 9.9748 | 4.823 | 4.813 | 4.828 | 4.813 | 4.935 | 445,473 | 4.8545 | -2.08% |
| 2015-10-13 | 0 | 10.12 | 10.06 | 10.12 | 10.00 | 10.20 | 168,493 | 1,700,742 | 10.094 | 4.925 | 4.896 | 4.925 | 4.867 | 4.964 | 346,214 | 4.9124 | 1.00% |
| 2015-10-12 | 0 | 10.02 | 10.02 | 10.04 | 10.02 | 10.36 | 149,200 | 1,515,284 | 10.156 | 4.876 | 4.876 | 4.886 | 4.876 | 5.042 | 306,571 | 4.9427 | -2.72% |
| 2015-10-09 | 0 | 10.30 | 10.30 | 10.32 | 9.500 | 10.48 | 226,155 | 2,315,172 | 10.237 | 5.013 | 5.013 | 5.022 | 4.623 | 5.100 | 464,696 | 4.9821 | -0.19% |
| 2015-10-08 | 0 | 10.32 | 10.30 | 10.34 | 10.30 | 10.46 | 168,800 | 1,743,908 | 10.331 | 5.022 | 5.013 | 5.032 | 5.013 | 5.091 | 346,845 | 5.0279 | 0.78% |
| 2015-10-07 | 0 | 10.24 | 10.22 | 10.36 | 9.980 | 10.60 | 598,900 | 6,169,192 | 10.301 | 4.984 | 4.974 | 5.042 | 4.857 | 5.159 | 1,230,600 | 5.0132 | 2.61% |
| 2015-10-06 | 0 | 9.980 | 9.940 | 10.00 | 9.900 | 10.08 | 294,000 | 2,931,716 | 9.9718 | 4.857 | 4.838 | 4.867 | 4.818 | 4.906 | 604,101 | 4.8530 | 1.01% |
| 2015-10-05 | 0 | 9.880 | 9.820 | 9.930 | 9.670 | 10.00 | 324,800 | 3,196,144 | 9.8403 | 4.808 | 4.779 | 4.833 | 4.706 | 4.867 | 667,388 | 4.7890 | 1.65% |
| 2015-10-02 | 0 | 9.720 | 9.710 | 9.840 | 9.510 | 9.940 | 491,340 | 4,767,183 | 9.7024 | 4.730 | 4.726 | 4.789 | 4.628 | 4.838 | 1,009,589 | 4.7219 | 1.25% |
| 2015-09-30 | 0 | 9.600 | 9.480 | 9.610 | 9.350 | 9.650 | 149,800 | 1,427,666 | 9.5305 | 4.672 | 4.614 | 4.677 | 4.550 | 4.696 | 307,804 | 4.6382 | -0.10% |
| 2015-09-29 | 0 | 9.610 | 9.580 | 9.630 | 9.480 | 9.810 | 228,600 | 2,210,370 | 9.6692 | 4.677 | 4.662 | 4.687 | 4.614 | 4.774 | 469,720 | 4.7057 | -3.71% |
| 2015-09-25 | 0 | 9.980 | 9.910 | 9.980 | 9.670 | 10.00 | 340,775 | 3,369,722 | 9.8884 | 4.857 | 4.823 | 4.857 | 4.706 | 4.867 | 700,213 | 4.8124 | 2.25% |
| 2015-09-24 | 0 | 9.760 | 9.710 | 9.790 | 9.210 | 9.900 | 208,000 | 1,999,076 | 9.6109 | 4.750 | 4.726 | 4.765 | 4.482 | 4.818 | 427,392 | 4.6774 | 5.86% |
| 2015-09-23 | 0 | 9.220 | 9.220 | 9.230 | 9.200 | 9.550 | 483,717 | 4,485,887 | 9.2738 | 4.487 | 4.487 | 4.492 | 4.477 | 4.648 | 993,926 | 4.5133 | -3.96% |
| 2015-09-22 | 0 | 9.600 | 9.520 | 9.600 | 9.490 | 9.900 | 214,000 | 2,060,688 | 9.6294 | 4.672 | 4.633 | 4.672 | 4.619 | 4.818 | 439,720 | 4.6864 | -2.93% |
| 2015-09-21 | 0 | 9.890 | 9.890 | 9.940 | 9.890 | 10.20 | 168,000 | 1,690,856 | 10.065 | 4.813 | 4.813 | 4.838 | 4.813 | 4.964 | 345,201 | 4.8982 | -0.80% |
| 2015-09-18 | 0 | 9.970 | 9.820 | 9.980 | 9.800 | 10.14 | 370,600 | 3,690,266 | 9.9575 | 4.852 | 4.779 | 4.857 | 4.769 | 4.935 | 761,497 | 4.8461 | 1.73% |
| 2015-09-17 | 0 | 9.800 | 9.780 | 9.840 | 9.760 | 9.890 | 200,400 | 1,963,930 | 9.8000 | 4.769 | 4.760 | 4.789 | 4.750 | 4.813 | 411,775 | 4.7694 | 0.41% |
| 2015-09-16 | 0 | 9.760 | 9.730 | 9.760 | 9.520 | 9.840 | 214,620 | 2,082,597 | 9.7036 | 4.750 | 4.735 | 4.750 | 4.633 | 4.789 | 440,994 | 4.7225 | 2.20% |
| 2015-09-15 | 0 | 9.550 | 9.440 | 9.570 | 9.440 | 9.640 | 141,800 | 1,359,553 | 9.5878 | 4.648 | 4.594 | 4.657 | 4.594 | 4.692 | 291,366 | 4.6661 | 0.10% |
| 2015-09-14 | 0 | 9.540 | 9.430 | 9.540 | 9.400 | 9.620 | 125,000 | 1,190,966 | 9.5277 | 4.643 | 4.589 | 4.643 | 4.575 | 4.682 | 256,846 | 4.6369 | -0.52% |
| 2015-09-11 | 0 | 9.590 | 9.580 | 9.620 | 9.500 | 9.700 | 252,200 | 2,417,732 | 9.5866 | 4.667 | 4.662 | 4.682 | 4.623 | 4.721 | 518,212 | 4.6655 | 1.80% |
| 2015-09-10 | 0 | 9.420 | 9.330 | 9.420 | 9.200 | 9.500 | 130,190 | 1,220,713 | 9.3764 | 4.584 | 4.541 | 4.584 | 4.477 | 4.623 | 267,510 | 4.5632 | -1.88% |
| 2015-09-09 | 0 | 9.600 | 9.580 | 9.650 | 9.400 | 9.770 | 395,353 | 3,787,028 | 9.5789 | 4.672 | 4.662 | 4.696 | 4.575 | 4.755 | 812,358 | 4.6618 | 1.16% |
| 2015-09-08 | 0 | 9.490 | 9.430 | 9.480 | 9.250 | 9.600 | 177,200 | 1,671,784 | 9.4344 | 4.619 | 4.589 | 4.614 | 4.502 | 4.672 | 364,105 | 4.5915 | 2.59% |
| 2015-09-07 | 0 | 9.250 | 9.250 | 9.290 | 9.200 | 9.640 | 137,800 | 1,284,248 | 9.3197 | 4.502 | 4.502 | 4.521 | 4.477 | 4.692 | 283,147 | 4.5356 | -1.49% |
| 2015-09-04 | 0 | 9.390 | 9.390 | 9.420 | 9.390 | 9.680 | 198,320 | 1,882,661 | 9.4930 | 4.570 | 4.570 | 4.584 | 4.570 | 4.711 | 407,501 | 4.6200 | -2.19% |
| 2015-09-02 | 0 | 9.600 | 9.600 | 9.650 | 9.600 | 9.950 | 315,485 | 3,072,831 | 9.7400 | 4.672 | 4.672 | 4.696 | 4.672 | 4.842 | 648,248 | 4.7402 | -5.14% |
| 2015-09-01 | 0 | 10.12 | 10.06 | 10.12 | 9.700 | 10.18 | 228,000 | 2,264,518 | 9.9321 | 4.925 | 4.896 | 4.925 | 4.721 | 4.954 | 468,487 | 4.8337 | 0.60% |
| 2015-08-31 | 0 | 10.06 | 10.06 | 10.10 | 9.980 | 10.32 | 79,560 | 803,858 | 10.104 | 4.896 | 4.896 | 4.915 | 4.857 | 5.022 | 163,477 | 4.9172 | -0.40% |
| 2015-08-28 | 0 | 10.10 | 10.10 | 10.12 | 10.02 | 10.50 | 234,600 | 2,391,644 | 10.195 | 4.915 | 4.915 | 4.925 | 4.876 | 5.110 | 482,048 | 4.9614 | -3.07% |
| 2015-08-27 | 0 | 10.42 | 10.42 | 10.50 | 10.30 | 10.80 | 213,400 | 2,236,048 | 10.478 | 5.071 | 5.071 | 5.110 | 5.013 | 5.256 | 438,487 | 5.0995 | 2.56% |
| 2015-08-26 | 0 | 10.16 | 10.02 | 10.18 | 10.02 | 10.28 | 196,000 | 1,981,704 | 10.111 | 4.945 | 4.876 | 4.954 | 4.876 | 5.003 | 402,734 | 4.9206 | 2.11% |
| 2015-08-25 | 0 | 9.950 | 9.910 | 9.940 | 9.200 | 10.70 | 977,389 | 9,624,861 | 9.8475 | 4.842 | 4.823 | 4.838 | 4.477 | 5.207 | 2,008,307 | 4.7925 | 7.10% |
| 2015-08-24 | 0 | 9.290 | 9.260 | 9.290 | 9.260 | 10.08 | 488,160 | 4,620,148 | 9.4644 | 4.521 | 4.507 | 4.521 | 4.507 | 4.906 | 1,003,055 | 4.6061 | -8.02% |
| 2015-08-21 | 0 | 10.10 | 10.08 | 10.14 | 9.940 | 10.36 | 758,000 | 7,639,076 | 10.078 | 4.915 | 4.906 | 4.935 | 4.838 | 5.042 | 1,557,513 | 4.9047 | -1.56% |
| 2015-08-20 | 0 | 10.26 | 10.26 | 10.30 | 10.12 | 10.58 | 344,273 | 3,561,015 | 10.344 | 4.993 | 4.993 | 5.013 | 4.925 | 5.149 | 707,401 | 5.0339 | -2.66% |
| 2015-08-19 | 0 | 10.54 | 10.52 | 10.56 | 10.52 | 10.92 | 165,200 | 1,755,320 | 10.625 | 5.130 | 5.120 | 5.139 | 5.120 | 5.314 | 339,448 | 5.1711 | -4.36% |
| 2015-08-18 | 0 | 11.02 | 10.82 | 10.98 | 10.82 | 11.34 | 339,600 | 3,779,446 | 11.129 | 5.363 | 5.266 | 5.344 | 5.266 | 5.519 | 697,799 | 5.4162 | -1.96% |
| 2015-08-17 | 0 | 11.24 | 11.18 | 11.26 | 11.00 | 11.26 | 260,400 | 2,900,106 | 11.137 | 5.470 | 5.441 | 5.480 | 5.353 | 5.480 | 535,061 | 5.4201 | 0.36% |
| 2015-08-14 | 0 | 11.20 | 11.10 | 11.20 | 10.82 | 11.30 | 185,600 | 2,064,044 | 11.121 | 5.451 | 5.402 | 5.451 | 5.266 | 5.499 | 381,365 | 5.4123 | 3.13% |
| 2015-08-13 | 0 | 10.86 | 10.86 | 10.88 | 10.72 | 11.38 | 208,932 | 2,285,793 | 10.940 | 5.285 | 5.285 | 5.295 | 5.217 | 5.538 | 429,307 | 5.3244 | -3.89% |
| 2015-08-12 | 0 | 11.30 | 11.28 | 11.30 | 11.24 | 11.58 | 78,551 | 892,724 | 11.365 | 5.499 | 5.490 | 5.499 | 5.470 | 5.636 | 161,404 | 5.5310 | -2.75% |
| 2015-08-11 | 0 | 11.62 | 11.62 | 11.74 | 11.62 | 11.96 | 128,600 | 1,521,520 | 11.831 | 5.655 | 5.655 | 5.714 | 5.655 | 5.821 | 264,243 | 5.7580 | -0.68% |
| 2015-08-10 | 0 | 11.70 | 11.66 | 11.80 | 11.30 | 11.92 | 240,753 | 2,772,180 | 11.515 | 5.694 | 5.675 | 5.743 | 5.499 | 5.801 | 494,691 | 5.6039 | 2.63% |
| 2015-08-07 | 0 | 11.40 | 11.40 | 11.50 | 11.22 | 11.56 | 110,800 | 1,261,724 | 11.387 | 5.548 | 5.548 | 5.597 | 5.460 | 5.626 | 227,668 | 5.5419 | -1.55% |
| 2015-08-06 | 0 | 11.58 | 11.54 | 11.60 | 11.52 | 11.76 | 57,208 | 663,362 | 11.596 | 5.636 | 5.616 | 5.645 | 5.606 | 5.723 | 117,549 | 5.6433 | -1.53% |
| 2015-08-05 | 0 | 11.76 | 11.66 | 11.78 | 11.60 | 11.86 | 271,800 | 3,183,748 | 11.714 | 5.723 | 5.675 | 5.733 | 5.645 | 5.772 | 558,486 | 5.7007 | -0.17% |
| 2015-08-04 | 0 | 11.78 | 11.74 | 11.86 | 11.64 | 12.14 | 627,406 | 7,417,136 | 11.822 | 5.733 | 5.714 | 5.772 | 5.665 | 5.908 | 1,289,173 | 5.7534 | -2.16% |
| 2015-08-03 | 0 | 12.04 | 12.00 | 12.06 | 11.66 | 12.20 | 510,000 | 6,126,574 | 12.013 | 5.860 | 5.840 | 5.869 | 5.675 | 5.937 | 1,047,931 | 5.8464 | -0.17% |
| 2015-07-31 | 0 | 12.06 | 12.00 | 12.12 | 11.40 | 12.18 | 635,000 | 7,492,880 | 11.800 | 5.869 | 5.840 | 5.898 | 5.548 | 5.928 | 1,304,777 | 5.7427 | 5.98% |
| 2015-07-30 | 0 | 11.38 | 11.38 | 11.40 | 11.38 | 11.72 | 175,350 | 2,013,890 | 11.485 | 5.538 | 5.538 | 5.548 | 5.538 | 5.704 | 360,303 | 5.5894 | -1.73% |
| 2015-07-29 | 0 | 11.58 | 11.56 | 11.64 | 11.38 | 11.80 | 185,700 | 2,154,468 | 11.602 | 5.636 | 5.626 | 5.665 | 5.538 | 5.743 | 381,570 | 5.6463 | -0.52% |
| 2015-07-28 | 0 | 11.64 | 11.58 | 11.60 | 11.54 | 12.22 | 456,000 | 5,408,922 | 11.862 | 5.665 | 5.636 | 5.645 | 5.616 | 5.947 | 936,974 | 5.7728 | -4.12% |
| 2015-07-27 | 0 | 12.14 | 12.10 | 12.20 | 12.04 | 13.02 | 541,302 | 6,818,373 | 12.596 | 5.908 | 5.889 | 5.937 | 5.860 | 6.336 | 1,112,249 | 6.1303 | -6.18% |
| 2015-07-24 | 0 | 12.94 | 12.94 | 13.00 | 12.72 | 13.10 | 202,153 | 2,624,206 | 12.981 | 6.298 | 6.298 | 6.327 | 6.190 | 6.375 | 415,377 | 6.3176 | -0.15% |
| 2015-07-23 | 0 | 12.96 | 12.96 | 13.00 | 12.50 | 13.14 | 448,888 | 5,824,706 | 12.976 | 6.307 | 6.307 | 6.327 | 6.083 | 6.395 | 922,360 | 6.3150 | 3.68% |
| 2015-07-22 | 0 | 12.50 | 12.50 | 12.56 | 12.42 | 12.90 | 592,000 | 7,439,244 | 12.566 | 6.083 | 6.083 | 6.113 | 6.044 | 6.278 | 1,216,422 | 6.1157 | -3.70% |
| 2015-07-21 | 0 | 12.98 | 12.90 | 12.98 | 12.76 | 13.44 | 861,000 | 11,241,160 | 13.056 | 6.317 | 6.278 | 6.317 | 6.210 | 6.541 | 1,769,154 | 6.3540 | 0.00% |
| 2015-07-20 | 0 | 12.98 | 12.92 | 13.00 | 12.80 | 13.50 | 704,220 | 9,185,703 | 13.044 | 6.317 | 6.288 | 6.327 | 6.229 | 6.570 | 1,447,008 | 6.3481 | -3.13% |
| 2015-07-17 | 0 | 13.40 | 13.40 | 13.42 | 12.84 | 13.52 | 1,136,600 | 15,079,576 | 13.267 | 6.521 | 6.521 | 6.531 | 6.249 | 6.580 | 2,335,448 | 6.4568 | 1.52% |
| 2015-07-16 | 0 | 13.20 | 13.12 | 13.16 | 11.60 | 13.22 | 2,272,200 | 28,429,820 | 12.512 | 6.424 | 6.385 | 6.405 | 5.645 | 6.434 | 4,668,842 | 6.0893 | 13.40% |
| 2015-07-15 | 0 | 11.64 | 11.58 | 11.70 | 11.28 | 12.00 | 319,353 | 3,658,556 | 11.456 | 5.665 | 5.636 | 5.694 | 5.490 | 5.840 | 656,196 | 5.5754 | 0.69% |
| 2015-07-14 | 0 | 11.56 | 11.54 | 11.64 | 10.74 | 11.90 | 1,739,001 | 19,890,880 | 11.438 | 5.626 | 5.616 | 5.665 | 5.227 | 5.791 | 3,573,242 | 5.5666 | 6.64% |
| 2015-07-13 | 0 | 10.84 | 10.76 | 10.84 | 10.40 | 10.84 | 464,800 | 4,963,318 | 10.678 | 5.276 | 5.237 | 5.276 | 5.061 | 5.276 | 955,056 | 5.1969 | 1.50% |
| 2015-07-10 | 0 | 10.68 | 10.68 | 10.78 | 10.54 | 10.90 | 475,800 | 5,103,044 | 10.725 | 5.198 | 5.198 | 5.246 | 5.130 | 5.305 | 977,658 | 5.2197 | 0.00% |
| 2015-07-09 | 0 | 10.68 | 10.58 | 10.76 | 9.420 | 10.94 | 2,350,400 | 24,667,742 | 10.495 | 5.198 | 5.149 | 5.237 | 4.584 | 5.324 | 4,829,524 | 5.1077 | 8.32% |
| 2015-07-08 | 0 | 9.860 | 9.840 | 9.960 | 9.780 | 10.80 | 1,492,900 | 15,242,933 | 10.210 | 4.799 | 4.789 | 4.847 | 4.760 | 5.256 | 3,067,562 | 4.9691 | -8.70% |
| 2015-07-07 | 0 | 10.80 | 10.78 | 10.82 | 10.78 | 11.38 | 691,941 | 7,549,200 | 10.910 | 5.256 | 5.246 | 5.266 | 5.246 | 5.538 | 1,421,778 | 5.3097 | -1.28% |
| 2015-07-06 | 0 | 10.94 | 10.88 | 11.08 | 10.88 | 11.84 | 882,600 | 9,790,162 | 11.092 | 5.324 | 5.295 | 5.392 | 5.295 | 5.762 | 1,813,537 | 5.3984 | -7.60% |
| 2015-07-03 | 0 | 11.84 | 11.80 | 11.84 | 11.62 | 11.86 | 740,600 | 8,736,278 | 11.796 | 5.762 | 5.743 | 5.762 | 5.655 | 5.772 | 1,521,760 | 5.7409 | 0.51% |
| 2015-07-02 | 0 | 11.78 | 11.74 | 11.80 | 11.40 | 11.84 | 928,800 | 10,897,162 | 11.733 | 5.733 | 5.714 | 5.743 | 5.548 | 5.762 | 1,908,468 | 5.7099 | 3.88% |
| 2015-06-30 | 0 | 11.34 | 11.34 | 11.46 | 11.30 | 11.86 | 918,952 | 10,525,606 | 11.454 | 5.519 | 5.519 | 5.577 | 5.499 | 5.772 | 1,888,232 | 5.5743 | -3.90% |
| 2015-06-29 | 0 | 11.80 | 11.80 | 11.82 | 11.78 | 12.30 | 982,800 | 11,721,714 | 11.927 | 5.743 | 5.743 | 5.752 | 5.733 | 5.986 | 2,019,425 | 5.8045 | -4.22% |
| 2015-06-26 | 0 | 12.32 | 12.20 | 12.36 | 12.20 | 12.60 | 444,000 | 5,488,556 | 12.362 | 5.996 | 5.937 | 6.015 | 5.937 | 6.132 | 912,317 | 6.0161 | -2.22% |
| 2015-06-25 | 0 | 12.60 | 12.50 | 12.60 | 12.40 | 12.90 | 413,400 | 5,214,616 | 12.614 | 6.132 | 6.083 | 6.132 | 6.035 | 6.278 | 849,441 | 6.1389 | 0.96% |
| 2015-06-24 | 0 | 12.48 | 12.48 | 12.50 | 12.48 | 12.86 | 750,445 | 9,443,190 | 12.584 | 6.074 | 6.074 | 6.083 | 6.074 | 6.259 | 1,541,990 | 6.1240 | -1.58% |
| 2015-06-23 | 0 | 12.68 | 12.66 | 12.76 | 12.60 | 13.16 | 481,752 | 6,139,733 | 12.745 | 6.171 | 6.161 | 6.210 | 6.132 | 6.405 | 989,888 | 6.2025 | -2.91% |
| 2015-06-22 | 0 | 13.06 | 13.04 | 13.08 | 13.04 | 13.26 | 193,400 | 2,541,054 | 13.139 | 6.356 | 6.346 | 6.366 | 6.346 | 6.453 | 397,392 | 6.3943 | -1.36% |
| 2015-06-19 | 0 | 13.24 | 13.04 | 13.26 | 12.84 | 13.32 | 1,002,800 | 13,097,060 | 13.061 | 6.444 | 6.346 | 6.453 | 6.249 | 6.482 | 2,060,520 | 6.3562 | 2.64% |
| 2015-06-18 | 0 | 12.90 | 12.84 | 12.90 | 12.80 | 13.06 | 217,800 | 2,817,584 | 12.937 | 6.278 | 6.249 | 6.278 | 6.229 | 6.356 | 447,528 | 6.2959 | 0.00% |
| 2015-06-17 | 0 | 12.90 | 12.88 | 12.90 | 12.80 | 13.00 | 179,800 | 2,322,220 | 12.916 | 6.278 | 6.268 | 6.278 | 6.229 | 6.327 | 369,447 | 6.2857 | -0.46% |
| 2015-06-16 | 0 | 12.96 | 12.92 | 12.96 | 12.88 | 13.14 | 157,400 | 2,052,948 | 13.043 | 6.307 | 6.288 | 6.307 | 6.268 | 6.395 | 323,420 | 6.3476 | -1.37% |
| 2015-06-15 | 0 | 13.14 | 13.12 | 13.16 | 13.06 | 13.36 | 305,600 | 4,037,808 | 13.213 | 6.395 | 6.385 | 6.405 | 6.356 | 6.502 | 627,937 | 6.4303 | -0.45% |
| 2015-06-12 | 0 | 13.20 | 13.08 | 13.20 | 12.80 | 13.20 | 169,143 | 2,190,442 | 12.950 | 6.424 | 6.366 | 6.424 | 6.229 | 6.424 | 347,549 | 6.3025 | 3.29% |
| 2015-06-11 | 0 | 12.78 | 12.76 | 12.84 | 12.70 | 12.90 | 171,380 | 2,189,884 | 12.778 | 6.220 | 6.210 | 6.249 | 6.181 | 6.278 | 352,146 | 6.2187 | -0.62% |
| 2015-06-10 | 0 | 12.86 | 12.84 | 12.86 | 12.70 | 12.96 | 356,600 | 4,590,052 | 12.872 | 6.259 | 6.249 | 6.259 | 6.181 | 6.307 | 732,730 | 6.2643 | 1.90% |
| 2015-06-09 | 0 | 12.62 | 12.60 | 12.62 | 12.50 | 13.18 | 697,000 | 8,857,384 | 12.708 | 6.142 | 6.132 | 6.142 | 6.083 | 6.414 | 1,432,173 | 6.1846 | -4.54% |
| 2015-06-08 | 0 | 13.22 | 13.20 | 13.22 | 12.96 | 13.68 | 410,488 | 5,438,003 | 13.248 | 6.434 | 6.424 | 6.434 | 6.307 | 6.658 | 843,457 | 6.4473 | -2.51% |
| 2015-06-05 | 0 | 13.56 | 13.52 | 13.56 | 13.06 | 13.66 | 398,800 | 5,337,172 | 13.383 | 6.599 | 6.580 | 6.599 | 6.356 | 6.648 | 819,441 | 6.5132 | 2.11% |
| 2015-06-04 | 0 | 13.28 | 13.24 | 13.28 | 13.02 | 13.66 | 798,400 | 10,643,584 | 13.331 | 6.463 | 6.444 | 6.463 | 6.336 | 6.648 | 1,640,526 | 6.4879 | -1.04% |
| 2015-06-03 | 0 | 13.42 | 13.42 | 13.44 | 13.42 | 14.38 | 958,140 | 13,171,592 | 13.747 | 6.531 | 6.531 | 6.541 | 6.531 | 6.998 | 1,968,754 | 6.6903 | -6.02% |
| 2015-06-02 | 0 | 14.28 | 14.30 | 14.36 | 14.24 | 14.76 | 421,400 | 6,067,820 | 14.399 | 6.950 | 6.959 | 6.989 | 6.930 | 7.183 | 865,879 | 7.0077 | -0.49% |
| 2015-06-01 | 0 | 14.80 | 14.78 | 14.80 | 14.58 | 15.18 | 604,600 | 8,981,732 | 14.856 | 6.984 | 6.974 | 6.984 | 6.880 | 7.163 | 1,281,270 | 7.0100 | 1.23% |
| 2015-05-29 | 0 | 14.62 | 14.62 | 14.72 | 14.48 | 15.00 | 1,568,430 | 22,998,116 | 14.663 | 6.899 | 6.899 | 6.946 | 6.833 | 7.078 | 3,323,820 | 6.9192 | -5.43% |
| 2015-05-28 | 0 | 15.46 | 15.40 | 15.46 | 15.36 | 15.64 | 448,600 | 6,956,740 | 15.508 | 7.295 | 7.267 | 7.295 | 7.248 | 7.380 | 950,674 | 7.3177 | -0.90% |
| 2015-05-27 | 0 | 15.60 | 15.58 | 15.60 | 15.46 | 15.90 | 412,044 | 6,432,489 | 15.611 | 7.361 | 7.352 | 7.361 | 7.295 | 7.503 | 873,205 | 7.3665 | -1.27% |
| 2015-05-26 | 0 | 15.80 | 15.80 | 15.82 | 15.80 | 16.14 | 278,652 | 4,420,280 | 15.863 | 7.456 | 7.456 | 7.465 | 7.456 | 7.616 | 590,520 | 7.4854 | -0.38% |
| 2015-05-22 | 0 | 15.86 | 15.84 | 15.86 | 15.78 | 16.14 | 415,800 | 6,592,578 | 15.855 | 7.484 | 7.475 | 7.484 | 7.446 | 7.616 | 881,164 | 7.4817 | -1.49% |
| 2015-05-21 | 0 | 16.10 | 16.10 | 16.12 | 16.00 | 16.20 | 161,600 | 2,605,282 | 16.122 | 7.597 | 7.597 | 7.607 | 7.550 | 7.644 | 342,463 | 7.6075 | 0.25% |
| 2015-05-20 | 0 | 16.06 | 16.06 | 16.08 | 15.96 | 16.26 | 284,645 | 4,578,669 | 16.086 | 7.578 | 7.578 | 7.588 | 7.531 | 7.673 | 603,220 | 7.5904 | -1.23% |
| 2015-05-19 | 0 | 16.26 | 16.26 | 16.28 | 16.22 | 16.30 | 228,245 | 3,710,416 | 16.256 | 7.673 | 7.673 | 7.682 | 7.654 | 7.692 | 483,697 | 7.6709 | 0.12% |
| 2015-05-18 | 0 | 16.24 | 16.22 | 16.34 | 16.20 | 16.48 | 129,000 | 2,104,370 | 16.313 | 7.663 | 7.654 | 7.710 | 7.644 | 7.777 | 273,377 | 7.6977 | -0.73% |
| 2015-05-15 | 0 | 16.36 | 16.28 | 16.38 | 16.18 | 16.58 | 118,200 | 1,935,180 | 16.372 | 7.720 | 7.682 | 7.729 | 7.635 | 7.824 | 250,490 | 7.7256 | -0.24% |
| 2015-05-14 | 0 | 16.40 | 16.38 | 16.40 | 15.80 | 16.44 | 327,120 | 5,265,756 | 16.097 | 7.739 | 7.729 | 7.739 | 7.456 | 7.758 | 693,233 | 7.5959 | 2.63% |
| 2015-05-13 | 0 | 15.98 | 15.88 | 16.00 | 15.88 | 16.50 | 421,332 | 6,765,885 | 16.058 | 7.541 | 7.493 | 7.550 | 7.493 | 7.786 | 892,888 | 7.5775 | -2.68% |
| 2015-05-12 | 0 | 16.42 | 16.34 | 16.40 | 16.22 | 16.80 | 379,000 | 6,233,412 | 16.447 | 7.748 | 7.710 | 7.739 | 7.654 | 7.928 | 803,178 | 7.7609 | -2.26% |
| 2015-05-11 | 0 | 16.80 | 16.78 | 16.84 | 16.40 | 16.94 | 775,400 | 13,015,608 | 16.786 | 7.928 | 7.918 | 7.946 | 7.739 | 7.994 | 1,643,229 | 7.9207 | 2.44% |
| 2015-05-08 | 0 | 16.40 | 16.40 | 16.44 | 15.94 | 16.48 | 196,200 | 3,177,008 | 16.193 | 7.739 | 7.739 | 7.758 | 7.522 | 7.777 | 415,787 | 7.6409 | 1.99% |
| 2015-05-07 | 0 | 16.08 | 16.04 | 16.08 | 15.88 | 16.38 | 374,380 | 5,996,279 | 16.017 | 7.588 | 7.569 | 7.588 | 7.493 | 7.729 | 793,387 | 7.5578 | -1.83% |
| 2015-05-06 | 0 | 16.38 | 16.36 | 16.38 | 16.24 | 16.90 | 402,000 | 6,659,136 | 16.565 | 7.729 | 7.720 | 7.729 | 7.663 | 7.975 | 851,919 | 7.8166 | -3.42% |
| 2015-05-05 | 0 | 16.96 | 16.88 | 16.96 | 16.54 | 17.22 | 636,040 | 10,767,453 | 16.929 | 8.003 | 7.965 | 8.003 | 7.805 | 8.126 | 1,347,897 | 7.9883 | 0.12% |
| 2015-05-04 | 0 | 16.94 | 16.92 | 16.96 | 16.50 | 16.96 | 745,088 | 12,588,572 | 16.895 | 7.994 | 7.984 | 8.003 | 7.786 | 8.003 | 1,578,992 | 7.9725 | 2.79% |
| 2015-04-30 | 0 | 16.48 | 16.44 | 16.48 | 16.00 | 16.48 | 640,000 | 10,422,828 | 16.286 | 7.777 | 7.758 | 7.777 | 7.550 | 7.777 | 1,356,289 | 7.6848 | 2.87% |
| 2015-04-29 | 0 | 16.02 | 16.04 | 16.06 | 15.76 | 16.06 | 394,200 | 6,262,210 | 15.886 | 7.559 | 7.569 | 7.578 | 7.437 | 7.578 | 835,390 | 7.4962 | 1.91% |
| 2015-04-28 | 0 | 15.72 | 15.68 | 15.72 | 15.60 | 15.84 | 244,000 | 3,834,336 | 15.715 | 7.418 | 7.399 | 7.418 | 7.361 | 7.475 | 517,085 | 7.4153 | -0.13% |
| 2015-04-27 | 0 | 15.74 | 15.70 | 15.74 | 15.54 | 15.94 | 298,430 | 4,666,704 | 15.638 | 7.427 | 7.408 | 7.427 | 7.333 | 7.522 | 632,434 | 7.3790 | 0.00% |
| 2015-04-24 | 0 | 15.74 | 15.72 | 15.74 | 15.70 | 15.90 | 216,200 | 3,408,354 | 15.765 | 7.427 | 7.418 | 7.427 | 7.408 | 7.503 | 458,172 | 7.4390 | -0.25% |
| 2015-04-23 | 0 | 15.78 | 15.78 | 15.82 | 15.74 | 16.04 | 361,060 | 5,708,429 | 15.810 | 7.446 | 7.446 | 7.465 | 7.427 | 7.569 | 765,159 | 7.4604 | -0.13% |
| 2015-04-22 | 0 | 15.80 | 15.84 | 15.90 | 15.70 | 16.20 | 426,480 | 6,762,342 | 15.856 | 7.456 | 7.475 | 7.503 | 7.408 | 7.644 | 903,797 | 7.4821 | -1.86% |
| 2015-04-21 | 0 | 16.10 | 16.04 | 16.14 | 16.02 | 16.22 | 272,800 | 4,393,832 | 16.106 | 7.597 | 7.569 | 7.616 | 7.559 | 7.654 | 578,118 | 7.6002 | 1.00% |
| 2015-04-20 | 0 | 15.94 | 15.94 | 16.00 | 15.88 | 16.90 | 607,600 | 9,818,116 | 16.159 | 7.522 | 7.522 | 7.550 | 7.493 | 7.975 | 1,287,627 | 7.6250 | -5.12% |
| 2015-04-17 | 0 | 16.80 | 16.78 | 16.80 | 16.50 | 17.20 | 585,230 | 9,837,483 | 16.810 | 7.928 | 7.918 | 7.928 | 7.786 | 8.116 | 1,240,221 | 7.9320 | 0.12% |
| 2015-04-16 | 0 | 16.78 | 16.72 | 16.80 | 16.64 | 17.26 | 991,532 | 16,707,304 | 16.850 | 7.918 | 7.890 | 7.928 | 7.852 | 8.145 | 2,101,257 | 7.9511 | -2.67% |
| 2015-04-15 | 0 | 17.24 | 17.18 | 17.26 | 16.00 | 17.26 | 2,134,045 | 35,468,359 | 16.620 | 8.135 | 8.107 | 8.145 | 7.550 | 8.145 | 4,522,473 | 7.8427 | 7.35% |
| 2015-04-14 | 0 | 16.06 | 16.06 | 16.08 | 15.88 | 16.20 | 766,932 | 12,283,132 | 16.016 | 7.578 | 7.578 | 7.588 | 7.493 | 7.644 | 1,625,284 | 7.5575 | 0.37% |
| 2015-04-13 | 0 | 16.00 | 15.96 | 16.00 | 15.86 | 16.26 | 614,421 | 9,811,137 | 15.968 | 7.550 | 7.531 | 7.550 | 7.484 | 7.673 | 1,302,082 | 7.5350 | -0.37% |
| 2015-04-10 | 0 | 16.06 | 16.00 | 16.06 | 15.58 | 16.30 | 493,630 | 7,876,896 | 15.957 | 7.578 | 7.550 | 7.578 | 7.352 | 7.692 | 1,046,102 | 7.5298 | 0.37% |
| 2015-04-09 | 0 | 16.00 | 16.04 | 16.06 | 15.72 | 16.56 | 960,160 | 15,456,208 | 16.098 | 7.550 | 7.569 | 7.578 | 7.418 | 7.814 | 2,034,773 | 7.5960 | 1.52% |
| 2015-04-08 | 0 | 15.76 | 15.70 | 15.78 | 15.42 | 15.80 | 863,815 | 13,551,306 | 15.688 | 7.437 | 7.408 | 7.446 | 7.276 | 7.456 | 1,830,599 | 7.4027 | 1.68% |
| 2015-04-02 | 0 | 15.50 | 15.48 | 15.50 | 15.36 | 15.72 | 689,030 | 10,720,331 | 15.559 | 7.314 | 7.305 | 7.314 | 7.248 | 7.418 | 1,460,194 | 7.3417 | 0.65% |
| 2015-04-01 | 0 | 15.40 | 15.30 | 15.32 | 15.00 | 15.48 | 594,400 | 9,069,636 | 15.259 | 7.267 | 7.220 | 7.229 | 7.078 | 7.305 | 1,259,654 | 7.2001 | 2.39% |
| 2015-03-31 | 0 | 15.04 | 15.02 | 15.10 | 14.96 | 15.12 | 228,752 | 3,436,791 | 15.024 | 7.097 | 7.088 | 7.125 | 7.059 | 7.135 | 484,772 | 7.0895 | -0.27% |
| 2015-03-30 | 0 | 15.08 | 15.00 | 15.08 | 14.98 | 15.30 | 184,948 | 2,781,932 | 15.042 | 7.116 | 7.078 | 7.116 | 7.069 | 7.220 | 391,942 | 7.0978 | -0.26% |
| 2015-03-27 | 0 | 15.12 | 15.08 | 15.14 | 14.88 | 15.14 | 152,800 | 2,301,368 | 15.061 | 7.135 | 7.116 | 7.144 | 7.022 | 7.144 | 323,814 | 7.1071 | 1.07% |
| 2015-03-26 | 0 | 14.96 | 14.96 | 15.06 | 14.92 | 15.18 | 257,740 | 3,859,954 | 14.976 | 7.059 | 7.059 | 7.106 | 7.040 | 7.163 | 546,203 | 7.0669 | -0.93% |
| 2015-03-25 | 0 | 15.10 | 15.10 | 15.12 | 14.92 | 15.20 | 217,360 | 3,277,996 | 15.081 | 7.125 | 7.125 | 7.135 | 7.040 | 7.173 | 460,630 | 7.1163 | 0.00% |
| 2015-03-24 | 0 | 15.10 | 15.08 | 15.10 | 14.98 | 15.18 | 161,944 | 2,439,649 | 15.065 | 7.125 | 7.116 | 7.125 | 7.069 | 7.163 | 343,192 | 7.1087 | 0.27% |
| 2015-03-23 | 0 | 15.06 | 15.04 | 15.06 | 14.92 | 15.10 | 275,000 | 4,126,288 | 15.005 | 7.106 | 7.097 | 7.106 | 7.040 | 7.125 | 582,781 | 7.0803 | 1.07% |
| 2015-03-20 | 0 | 14.90 | 14.86 | 14.92 | 14.68 | 14.92 | 197,940 | 2,932,742 | 14.816 | 7.031 | 7.012 | 7.040 | 6.927 | 7.040 | 419,475 | 6.9915 | 1.09% |
| 2015-03-19 | 0 | 14.74 | 14.72 | 14.74 | 14.64 | 14.84 | 136,340 | 2,008,801 | 14.734 | 6.955 | 6.946 | 6.955 | 6.908 | 7.003 | 288,932 | 6.9525 | 0.14% |
| 2015-03-18 | 0 | 14.72 | 14.64 | 14.74 | 14.62 | 14.88 | 197,080 | 2,913,600 | 14.784 | 6.946 | 6.908 | 6.955 | 6.899 | 7.022 | 417,652 | 6.9761 | 0.00% |
| 2015-03-17 | 0 | 14.72 | 14.56 | 14.72 | 14.50 | 14.84 | 178,732 | 2,615,384 | 14.633 | 6.946 | 6.871 | 6.946 | 6.842 | 7.003 | 378,769 | 6.9050 | -0.14% |
| 2015-03-16 | 0 | 14.74 | 14.64 | 14.76 | 14.54 | 14.86 | 208,028 | 3,057,261 | 14.696 | 6.955 | 6.908 | 6.965 | 6.861 | 7.012 | 440,853 | 6.9349 | 1.10% |
| 2015-03-13 | 0 | 14.58 | 14.52 | 14.58 | 14.50 | 14.90 | 317,400 | 4,633,092 | 14.597 | 6.880 | 6.852 | 6.880 | 6.842 | 7.031 | 672,635 | 6.8880 | -0.82% |
| 2015-03-12 | 0 | 14.70 | 14.66 | 14.70 | 14.60 | 14.82 | 121,000 | 1,778,640 | 14.700 | 6.937 | 6.918 | 6.937 | 6.889 | 6.993 | 256,423 | 6.9363 | 0.96% |
| 2015-03-11 | 0 | 14.56 | 14.56 | 14.68 | 14.46 | 14.76 | 256,573 | 3,743,902 | 14.592 | 6.871 | 6.871 | 6.927 | 6.823 | 6.965 | 543,730 | 6.8856 | -0.68% |
| 2015-03-10 | 0 | 14.66 | 14.60 | 14.66 | 14.56 | 15.00 | 434,731 | 6,372,787 | 14.659 | 6.918 | 6.889 | 6.918 | 6.871 | 7.078 | 921,283 | 6.9173 | -0.81% |
| 2015-03-09 | 0 | 14.78 | 14.76 | 14.86 | 14.70 | 15.00 | 377,200 | 5,589,564 | 14.819 | 6.974 | 6.965 | 7.012 | 6.937 | 7.078 | 799,363 | 6.9925 | -1.73% |
| 2015-03-06 | 0 | 15.04 | 15.04 | 15.18 | 14.88 | 15.30 | 225,800 | 3,393,560 | 15.029 | 7.097 | 7.097 | 7.163 | 7.022 | 7.220 | 478,516 | 7.0918 | -0.27% |
| 2015-03-05 | 0 | 15.08 | 15.06 | 15.10 | 14.80 | 15.20 | 278,360 | 4,169,380 | 14.978 | 7.116 | 7.106 | 7.125 | 6.984 | 7.173 | 589,901 | 7.0679 | -0.13% |
| 2015-03-04 | 0 | 15.10 | 15.12 | 15.14 | 14.94 | 15.60 | 257,600 | 3,939,124 | 15.292 | 7.125 | 7.135 | 7.144 | 7.050 | 7.361 | 545,906 | 7.2157 | -2.45% |
| 2015-03-03 | 0 | 15.48 | 15.48 | 15.56 | 15.46 | 15.74 | 283,200 | 4,416,914 | 15.596 | 7.305 | 7.305 | 7.342 | 7.295 | 7.427 | 600,158 | 7.3596 | -1.90% |
| 2015-03-02 | 0 | 15.78 | 15.76 | 15.78 | 15.38 | 15.86 | 278,569 | 4,356,790 | 15.640 | 7.446 | 7.437 | 7.446 | 7.257 | 7.484 | 590,344 | 7.3801 | 1.54% |
| 2015-02-27 | 0 | 15.54 | 15.52 | 15.56 | 15.48 | 15.60 | 135,000 | 2,098,948 | 15.548 | 7.333 | 7.324 | 7.342 | 7.305 | 7.361 | 286,092 | 7.3366 | 0.00% |
| 2015-02-26 | 0 | 15.54 | 15.52 | 15.58 | 15.50 | 15.68 | 95,800 | 1,491,744 | 15.571 | 7.333 | 7.324 | 7.352 | 7.314 | 7.399 | 203,020 | 7.3478 | -0.89% |
| 2015-02-25 | 0 | 15.68 | 15.62 | 15.70 | 15.60 | 15.74 | 321,400 | 5,034,996 | 15.666 | 7.399 | 7.371 | 7.408 | 7.361 | 7.427 | 681,112 | 7.3923 | -0.51% |
| 2015-02-24 | 0 | 15.76 | 15.74 | 15.76 | 15.64 | 15.84 | 137,951 | 2,171,255 | 15.739 | 7.437 | 7.427 | 7.437 | 7.380 | 7.475 | 292,346 | 7.4270 | -0.25% |
| 2015-02-23 | 0 | 15.80 | 15.78 | 15.80 | 15.66 | 15.92 | 131,540 | 2,072,140 | 15.753 | 7.456 | 7.446 | 7.456 | 7.390 | 7.512 | 278,760 | 7.4334 | -0.13% |
| 2015-02-18 | 0 | 15.82 | 15.76 | 15.84 | 15.74 | 15.94 | 145,800 | 2,315,024 | 15.878 | 7.465 | 7.437 | 7.475 | 7.427 | 7.522 | 308,980 | 7.4925 | 0.64% |
| 2015-02-17 | 0 | 15.72 | 15.72 | 15.74 | 15.64 | 15.84 | 190,800 | 2,996,940 | 15.707 | 7.418 | 7.418 | 7.427 | 7.380 | 7.475 | 404,344 | 7.4119 | -0.51% |
| 2015-02-16 | 0 | 15.80 | 15.76 | 15.80 | 15.40 | 15.90 | 456,600 | 7,184,500 | 15.735 | 7.456 | 7.437 | 7.456 | 7.267 | 7.503 | 967,628 | 7.4249 | 2.73% |
| 2015-02-13 | 0 | 15.38 | 15.26 | 15.40 | 15.16 | 15.40 | 131,400 | 2,004,328 | 15.254 | 7.257 | 7.201 | 7.267 | 7.154 | 7.267 | 278,463 | 7.1978 | 1.59% |
| 2015-02-12 | 0 | 15.14 | 15.14 | 15.16 | 15.08 | 15.28 | 108,600 | 1,644,580 | 15.144 | 7.144 | 7.144 | 7.154 | 7.116 | 7.210 | 230,145 | 7.1458 | 0.13% |
| 2015-02-11 | 0 | 15.12 | 15.08 | 15.12 | 15.08 | 15.32 | 77,400 | 1,170,176 | 15.119 | 7.135 | 7.116 | 7.135 | 7.116 | 7.229 | 164,026 | 7.1341 | -1.05% |
| 2015-02-10 | 0 | 15.28 | 15.26 | 15.28 | 15.18 | 15.50 | 34,000 | 519,692 | 15.285 | 7.210 | 7.201 | 7.210 | 7.163 | 7.314 | 72,053 | 7.2126 | -0.78% |
| 2015-02-09 | 0 | 15.40 | 15.28 | 15.40 | 15.04 | 15.58 | 339,600 | 5,176,212 | 15.242 | 7.267 | 7.210 | 7.267 | 7.097 | 7.352 | 719,681 | 7.1924 | 1.85% |
| 2015-02-06 | 0 | 15.12 | 15.10 | 15.12 | 15.04 | 15.42 | 357,500 | 5,423,044 | 15.169 | 7.135 | 7.125 | 7.135 | 7.097 | 7.276 | 757,615 | 7.1580 | -1.95% |
| 2015-02-05 | 0 | 15.42 | 15.32 | 15.42 | 15.28 | 15.56 | 404,400 | 6,219,192 | 15.379 | 7.276 | 7.229 | 7.276 | 7.210 | 7.342 | 857,005 | 7.2569 | 0.52% |
| 2015-02-04 | 0 | 15.34 | 15.32 | 15.34 | 15.26 | 15.74 | 486,140 | 7,489,088 | 15.405 | 7.239 | 7.229 | 7.239 | 7.201 | 7.427 | 1,030,229 | 7.2693 | 0.13% |
| 2015-02-03 | 0 | 15.32 | 15.34 | 15.38 | 15.30 | 16.00 | 438,670 | 6,761,278 | 15.413 | 7.229 | 7.239 | 7.257 | 7.220 | 7.550 | 929,630 | 7.2731 | -4.13% |
| 2015-02-02 | 0 | 15.98 | 15.90 | 15.98 | 15.20 | 15.98 | 534,200 | 8,389,686 | 15.705 | 7.541 | 7.503 | 7.541 | 7.173 | 7.541 | 1,132,078 | 7.4109 | 4.04% |
| 2015-01-30 | 0 | 15.36 | 15.34 | 15.36 | 15.08 | 15.42 | 480,600 | 7,354,612 | 15.303 | 7.248 | 7.239 | 7.248 | 7.116 | 7.276 | 1,018,489 | 7.2211 | 0.92% |
| 2015-01-29 | 0 | 15.22 | 15.20 | 15.22 | 15.02 | 15.90 | 530,800 | 8,106,208 | 15.272 | 7.182 | 7.173 | 7.182 | 7.088 | 7.503 | 1,124,873 | 7.2063 | -4.40% |
| 2015-01-28 | 0 | 15.92 | 15.94 | 15.98 | 15.80 | 16.06 | 554,000 | 8,823,772 | 15.927 | 7.512 | 7.522 | 7.541 | 7.456 | 7.578 | 1,174,038 | 7.5157 | 0.13% |
| 2015-01-27 | 0 | 15.90 | 15.90 | 15.94 | 15.74 | 16.24 | 743,300 | 11,859,060 | 15.955 | 7.503 | 7.503 | 7.522 | 7.427 | 7.663 | 1,575,203 | 7.5286 | -1.73% |
| 2015-01-26 | 0 | 16.18 | 16.16 | 16.20 | 14.82 | 16.42 | 1,214,926 | 19,279,365 | 15.869 | 7.635 | 7.626 | 7.644 | 6.993 | 7.748 | 2,574,674 | 7.4881 | 9.03% |
| 2015-01-23 | 0 | 14.84 | 14.82 | 14.84 | 14.60 | 14.98 | 278,500 | 4,123,676 | 14.807 | 7.003 | 6.993 | 7.003 | 6.889 | 7.069 | 590,198 | 6.9869 | 1.37% |
| 2015-01-22 | 0 | 14.64 | 14.64 | 14.70 | 14.52 | 14.74 | 294,600 | 4,301,778 | 14.602 | 6.908 | 6.908 | 6.937 | 6.852 | 6.955 | 624,317 | 6.8904 | -0.68% |
| 2015-01-21 | 0 | 14.74 | 14.74 | 14.76 | 14.72 | 14.90 | 257,200 | 3,800,788 | 14.778 | 6.955 | 6.955 | 6.965 | 6.946 | 7.031 | 545,059 | 6.9732 | -0.81% |
| 2015-01-20 | 0 | 14.86 | 14.82 | 14.86 | 14.60 | 15.00 | 196,000 | 2,893,694 | 14.764 | 7.012 | 6.993 | 7.012 | 6.889 | 7.078 | 415,364 | 6.9667 | 1.23% |
| 2015-01-19 | 0 | 14.68 | 14.60 | 14.70 | 14.58 | 15.20 | 382,800 | 5,663,272 | 14.794 | 6.927 | 6.889 | 6.937 | 6.880 | 7.173 | 811,231 | 6.9811 | -2.52% |
| 2015-01-16 | 0 | 15.06 | 15.02 | 15.10 | 15.00 | 15.22 | 317,300 | 4,789,502 | 15.095 | 7.106 | 7.088 | 7.125 | 7.078 | 7.182 | 672,423 | 7.1228 | -0.53% |
| 2015-01-15 | 0 | 15.14 | 15.12 | 15.14 | 15.04 | 15.26 | 499,800 | 7,573,216 | 15.153 | 7.144 | 7.135 | 7.144 | 7.097 | 7.201 | 1,059,177 | 7.1501 | 0.66% |
| 2015-01-14 | 0 | 15.04 | 14.94 | 14.96 | 14.92 | 15.26 | 583,400 | 8,808,098 | 15.098 | 7.097 | 7.050 | 7.059 | 7.040 | 7.201 | 1,236,343 | 7.1243 | 0.27% |
| 2015-01-13 | 0 | 15.00 | 15.00 | 15.04 | 14.96 | 15.14 | 273,500 | 4,101,510 | 14.996 | 7.078 | 7.078 | 7.097 | 7.059 | 7.144 | 579,602 | 7.0764 | -0.40% |
| 2015-01-12 | 0 | 15.06 | 15.08 | 15.10 | 14.96 | 15.28 | 160,400 | 2,411,736 | 15.036 | 7.106 | 7.116 | 7.125 | 7.059 | 7.210 | 339,920 | 7.0950 | -0.92% |
| 2015-01-09 | 0 | 15.20 | 15.22 | 15.28 | 15.04 | 15.28 | 144,600 | 2,193,508 | 15.170 | 7.173 | 7.182 | 7.210 | 7.097 | 7.210 | 306,437 | 7.1581 | 0.66% |
| 2015-01-08 | 0 | 15.10 | 15.04 | 15.10 | 15.00 | 15.26 | 346,600 | 5,230,292 | 15.090 | 7.125 | 7.097 | 7.125 | 7.078 | 7.201 | 734,515 | 7.1207 | -0.79% |
| 2015-01-07 | 0 | 15.22 | 15.22 | 15.24 | 15.20 | 15.88 | 389,000 | 5,979,332 | 15.371 | 7.182 | 7.182 | 7.191 | 7.173 | 7.493 | 824,370 | 7.2532 | -2.06% |
| 2015-01-06 | 0 | 15.54 | 15.54 | 15.58 | 15.54 | 15.98 | 393,800 | 6,155,328 | 15.631 | 7.333 | 7.333 | 7.352 | 7.333 | 7.541 | 834,542 | 7.3757 | -2.51% |
| 2015-01-05 | 0 | 15.94 | 15.92 | 15.96 | 15.60 | 16.26 | 2,020,000 | 32,337,660 | 16.009 | 7.522 | 7.512 | 7.531 | 7.361 | 7.673 | 4,280,788 | 7.5541 | 0.00% |
| 2015-01-02 | 0 | 15.94 | 15.96 | 15.98 | 15.20 | 16.02 | 676,200 | 10,566,088 | 15.626 | 7.522 | 7.531 | 7.541 | 7.173 | 7.559 | 1,433,005 | 7.3734 | 4.46% |
| 2014-12-31 | 0 | 15.26 | 15.22 | 15.26 | 15.10 | 15.30 | 238,200 | 3,623,446 | 15.212 | 7.201 | 7.182 | 7.201 | 7.125 | 7.220 | 504,794 | 7.1781 | 0.53% |
| 2014-12-30 | 0 | 15.18 | 15.18 | 15.20 | 14.94 | 15.34 | 750,000 | 11,356,520 | 15.142 | 7.163 | 7.163 | 7.173 | 7.050 | 7.239 | 1,589,402 | 7.1452 | 1.61% |
| 2014-12-29 | 0 | 14.94 | 14.90 | 14.96 | 14.86 | 15.26 | 283,475 | 4,249,449 | 14.991 | 7.050 | 7.031 | 7.059 | 7.012 | 7.201 | 600,741 | 7.0737 | 1.36% |
| 2014-12-24 | 0 | 14.74 | 14.70 | 14.78 | 14.50 | 14.84 | 158,400 | 2,323,136 | 14.666 | 6.955 | 6.937 | 6.974 | 6.842 | 7.003 | 335,682 | 6.9207 | 0.96% |
| 2014-12-23 | 0 | 14.60 | 14.54 | 14.58 | 14.40 | 14.80 | 198,600 | 2,885,332 | 14.528 | 6.889 | 6.861 | 6.880 | 6.795 | 6.984 | 420,874 | 6.8556 | 0.69% |
| 2014-12-22 | 0 | 14.50 | 14.50 | 14.52 | 14.24 | 14.70 | 393,200 | 5,692,924 | 14.478 | 6.842 | 6.842 | 6.852 | 6.720 | 6.937 | 833,270 | 6.8320 | 0.69% |
| 2014-12-19 | 0 | 14.40 | 14.40 | 14.44 | 14.10 | 14.52 | 586,600 | 8,427,448 | 14.367 | 6.795 | 6.795 | 6.814 | 6.653 | 6.852 | 1,243,124 | 6.7792 | 2.13% |
| 2014-12-18 | 0 | 14.10 | 14.08 | 14.10 | 14.04 | 14.76 | 903,200 | 12,946,682 | 14.334 | 6.653 | 6.644 | 6.653 | 6.625 | 6.965 | 1,914,063 | 6.7640 | -1.40% |
| 2014-12-17 | 0 | 14.30 | 14.28 | 14.30 | 14.28 | 14.88 | 873,400 | 12,704,284 | 14.546 | 6.748 | 6.738 | 6.748 | 6.738 | 7.022 | 1,850,911 | 6.8638 | -3.77% |
| 2014-12-16 | 0 | 14.86 | 14.80 | 14.88 | 14.80 | 15.26 | 773,400 | 11,553,276 | 14.938 | 7.012 | 6.984 | 7.022 | 6.984 | 7.201 | 1,638,991 | 7.0490 | -2.62% |
| 2014-12-15 | 0 | 15.26 | 15.24 | 15.26 | 14.74 | 15.28 | 1,204,000 | 17,988,504 | 14.941 | 7.201 | 7.191 | 7.201 | 6.955 | 7.210 | 2,551,519 | 7.0501 | 1.87% |
| 2014-12-12 | 0 | 14.98 | 14.92 | 15.06 | 14.78 | 15.50 | 957,520 | 14,342,376 | 14.979 | 7.069 | 7.040 | 7.106 | 6.974 | 7.314 | 2,029,178 | 7.0681 | -1.83% |
| 2014-12-11 | 0 | 15.26 | 15.24 | 15.26 | 15.00 | 15.36 | 791,000 | 11,998,856 | 15.169 | 7.201 | 7.191 | 7.201 | 7.078 | 7.248 | 1,676,289 | 7.1580 | 0.13% |
| 2014-12-10 | 0 | 15.70 | 15.66 | 15.68 | 15.42 | 16.10 | 1,787,400 | 28,217,448 | 15.787 | 7.191 | 7.173 | 7.182 | 7.063 | 7.375 | 3,902,194 | 7.2312 | 1.29% |
| 2014-12-09 | 0 | 15.50 | 15.48 | 15.50 | 15.48 | 16.30 | 1,336,810 | 21,032,418 | 15.733 | 7.100 | 7.091 | 7.100 | 7.091 | 7.466 | 2,918,480 | 7.2066 | -5.60% |
| 2014-12-08 | 0 | 16.42 | 16.44 | 16.48 | 16.42 | 17.06 | 829,600 | 13,750,018 | 16.574 | 7.521 | 7.530 | 7.549 | 7.521 | 7.814 | 1,811,156 | 7.5918 | -2.73% |
| 2014-12-05 | 0 | 16.88 | 16.84 | 16.88 | 16.70 | 17.30 | 955,855 | 16,140,093 | 16.886 | 7.732 | 7.714 | 7.732 | 7.649 | 7.924 | 2,086,792 | 7.7344 | -1.75% |
| 2014-12-04 | 0 | 17.18 | 17.16 | 17.20 | 16.88 | 17.34 | 901,800 | 15,480,056 | 17.166 | 7.869 | 7.860 | 7.878 | 7.732 | 7.943 | 1,968,781 | 7.8628 | 1.66% |
| 2014-12-03 | 0 | 16.90 | 16.90 | 16.96 | 16.88 | 17.32 | 912,800 | 15,513,122 | 16.995 | 7.741 | 7.741 | 7.769 | 7.732 | 7.933 | 1,992,795 | 7.7846 | -2.42% |
| 2014-12-02 | 0 | 17.32 | 17.28 | 17.38 | 17.28 | 17.66 | 555,800 | 9,639,450 | 17.343 | 7.933 | 7.915 | 7.961 | 7.915 | 8.089 | 1,213,405 | 7.9441 | -1.03% |
| 2014-12-01 | 0 | 17.50 | 17.44 | 17.52 | 17.10 | 17.70 | 712,200 | 12,362,476 | 17.358 | 8.016 | 7.988 | 8.025 | 7.833 | 8.107 | 1,554,852 | 7.9509 | 1.51% |
| 2014-11-28 | 0 | 17.24 | 17.22 | 17.30 | 16.98 | 17.72 | 1,388,017 | 23,936,220 | 17.245 | 7.897 | 7.888 | 7.924 | 7.778 | 8.117 | 3,030,274 | 7.8990 | -2.05% |
| 2014-11-27 | 0 | 17.60 | 17.60 | 17.66 | 17.58 | 18.06 | 744,867 | 13,234,127 | 17.767 | 8.062 | 8.062 | 8.089 | 8.053 | 8.272 | 1,626,170 | 8.1382 | -1.12% |
| 2014-11-26 | 0 | 17.80 | 17.78 | 17.80 | 17.76 | 18.20 | 1,009,000 | 18,065,360 | 17.904 | 8.153 | 8.144 | 8.153 | 8.135 | 8.337 | 2,202,816 | 8.2010 | -1.22% |
| 2014-11-25 | 0 | 18.02 | 18.00 | 18.08 | 17.76 | 18.16 | 581,400 | 10,490,596 | 18.044 | 8.254 | 8.245 | 8.282 | 8.135 | 8.318 | 1,269,294 | 8.2649 | 1.69% |
| 2014-11-24 | 0 | 17.72 | 17.70 | 17.78 | 17.70 | 18.10 | 664,200 | 11,849,100 | 17.840 | 8.117 | 8.107 | 8.144 | 8.107 | 8.291 | 1,450,060 | 8.1715 | -1.34% |
| 2014-11-21 | 0 | 17.96 | 17.94 | 18.00 | 17.74 | 18.18 | 367,800 | 6,603,792 | 17.955 | 8.227 | 8.217 | 8.245 | 8.126 | 8.327 | 802,969 | 8.2242 | 0.56% |
| 2014-11-20 | 0 | 17.86 | 17.84 | 17.86 | 17.70 | 18.12 | 490,120 | 8,787,615 | 17.930 | 8.181 | 8.172 | 8.181 | 8.107 | 8.300 | 1,070,014 | 8.2126 | -0.78% |
| 2014-11-19 | 0 | 18.00 | 17.98 | 18.00 | 17.62 | 18.44 | 863,400 | 15,624,056 | 18.096 | 8.245 | 8.236 | 8.245 | 8.071 | 8.446 | 1,884,947 | 8.2889 | 0.90% |
| 2014-11-18 | 0 | 17.84 | 17.76 | 17.86 | 17.64 | 18.42 | 1,142,060 | 20,483,891 | 17.936 | 8.172 | 8.135 | 8.181 | 8.080 | 8.437 | 2,493,308 | 8.2155 | -2.19% |
| 2014-11-17 | 0 | 18.24 | 18.22 | 18.24 | 18.18 | 19.00 | 1,751,450 | 32,139,049 | 18.350 | 8.355 | 8.346 | 8.355 | 8.327 | 8.703 | 3,823,709 | 8.4052 | -3.70% |
| 2014-11-14 | 0 | 18.94 | 18.92 | 18.98 | 18.74 | 19.40 | 1,083,300 | 20,570,548 | 18.989 | 8.675 | 8.666 | 8.694 | 8.584 | 8.886 | 2,365,025 | 8.6978 | -2.17% |
| 2014-11-13 | 0 | 19.36 | 19.30 | 19.36 | 19.20 | 19.46 | 721,040 | 13,940,502 | 19.334 | 8.868 | 8.840 | 8.868 | 8.795 | 8.914 | 1,574,151 | 8.8559 | 0.52% |
| 2014-11-12 | 0 | 19.26 | 19.22 | 19.24 | 19.00 | 19.32 | 640,400 | 12,322,252 | 19.242 | 8.822 | 8.804 | 8.813 | 8.703 | 8.850 | 1,398,101 | 8.8136 | 1.37% |
| 2014-11-11 | 0 | 19.00 | 18.98 | 19.00 | 18.84 | 19.20 | 916,800 | 17,443,304 | 19.026 | 8.703 | 8.694 | 8.703 | 8.630 | 8.795 | 2,001,528 | 8.7150 | 0.42% |
| 2014-11-10 | 0 | 18.92 | 18.88 | 18.92 | 18.86 | 20.30 | 3,788,400 | 72,908,742 | 19.245 | 8.666 | 8.648 | 8.666 | 8.639 | 9.298 | 8,270,712 | 8.8153 | -5.87% |
| 2014-11-07 | 0 | 20.10 | 20.00 | 20.05 | 19.82 | 20.45 | 2,550,447 | 51,063,458 | 20.021 | 9.207 | 9.161 | 9.184 | 9.079 | 9.367 | 5,568,053 | 9.1708 | -1.71% |
| 2014-11-06 | 0 | 20.45 | 20.45 | 20.50 | 20.30 | 20.80 | 1,340,600 | 27,459,810 | 20.483 | 9.367 | 9.367 | 9.390 | 9.298 | 9.527 | 2,926,754 | 9.3823 | -0.24% |
| 2014-11-05 | 0 | 20.50 | 20.45 | 20.50 | 20.40 | 20.80 | 1,628,180 | 33,353,326 | 20.485 | 9.390 | 9.367 | 9.390 | 9.344 | 9.527 | 3,554,590 | 9.3832 | -1.44% |
| 2014-11-04 | 0 | 20.80 | 20.75 | 20.85 | 20.70 | 21.30 | 1,129,816 | 23,599,535 | 20.888 | 9.527 | 9.505 | 9.550 | 9.482 | 9.756 | 2,466,578 | 9.5677 | -1.89% |
| 2014-11-03 | 0 | 21.20 | 21.15 | 21.20 | 20.85 | 21.95 | 1,188,800 | 25,323,580 | 21.302 | 9.711 | 9.688 | 9.711 | 9.550 | 10.05 | 2,595,350 | 9.7573 | -2.75% |
| 2014-10-31 | 0 | 21.80 | 21.80 | 21.85 | 20.65 | 21.85 | 2,112,200 | 45,512,765 | 21.548 | 9.985 | 9.985 | 10.01 | 9.459 | 10.01 | 4,611,287 | 9.8699 | 5.31% |
| 2014-10-30 | 0 | 20.70 | 20.65 | 20.75 | 20.50 | 20.90 | 467,800 | 9,679,600 | 20.692 | 9.482 | 9.459 | 9.505 | 9.390 | 9.573 | 1,021,286 | 9.4779 | -1.19% |
| 2014-10-29 | 0 | 20.95 | 20.90 | 20.95 | 20.80 | 21.05 | 488,000 | 10,206,800 | 20.916 | 9.596 | 9.573 | 9.596 | 9.527 | 9.642 | 1,065,386 | 9.5804 | -0.71% |
| 2014-10-28 | 0 | 21.10 | 20.95 | 21.10 | 20.50 | 21.20 | 932,600 | 19,485,470 | 20.894 | 9.665 | 9.596 | 9.665 | 9.390 | 9.711 | 2,036,022 | 9.5704 | 2.43% |
| 2014-10-27 | 0 | 20.60 | 20.45 | 20.50 | 20.25 | 21.10 | 1,279,000 | 26,374,920 | 20.622 | 9.436 | 9.367 | 9.390 | 9.276 | 9.665 | 2,792,271 | 9.4457 | -2.60% |
| 2014-10-24 | 0 | 21.15 | 21.10 | 21.15 | 21.10 | 21.55 | 449,200 | 9,532,460 | 21.221 | 9.688 | 9.665 | 9.688 | 9.665 | 9.871 | 980,679 | 9.7203 | -1.17% |
| 2014-10-23 | 0 | 21.40 | 21.40 | 21.45 | 21.15 | 21.50 | 447,600 | 9,523,460 | 21.277 | 9.802 | 9.802 | 9.825 | 9.688 | 9.848 | 977,186 | 9.7458 | 0.00% |
| 2014-10-22 | 0 | 21.40 | 21.30 | 21.40 | 21.15 | 21.60 | 713,200 | 15,239,395 | 21.368 | 9.802 | 9.756 | 9.802 | 9.688 | 9.894 | 1,557,035 | 9.7874 | 1.18% |
| 2014-10-21 | 0 | 21.15 | 21.10 | 21.15 | 21.10 | 21.80 | 702,079 | 15,008,382 | 21.377 | 9.688 | 9.665 | 9.688 | 9.665 | 9.985 | 1,532,756 | 9.7918 | -3.20% |
| 2014-10-20 | 0 | 21.85 | 21.85 | 21.90 | 21.55 | 22.10 | 404,800 | 8,860,860 | 21.890 | 10.01 | 10.01 | 10.03 | 9.871 | 10.12 | 883,746 | 10.026 | 0.46% |
| 2014-10-17 | 0 | 21.75 | 21.75 | 21.80 | 21.60 | 22.25 | 493,560 | 10,782,400 | 21.846 | 9.963 | 9.963 | 9.985 | 9.894 | 10.19 | 1,077,524 | 10.007 | 0.00% |
| 2014-10-16 | 0 | 21.75 | 21.75 | 21.80 | 21.65 | 22.45 | 1,055,089 | 23,363,183 | 22.143 | 9.963 | 9.963 | 9.985 | 9.917 | 10.28 | 2,303,436 | 10.143 | -3.33% |
| 2014-10-15 | 0 | 22.50 | 22.45 | 22.50 | 21.85 | 22.55 | 2,261,400 | 50,512,745 | 22.337 | 10.31 | 10.28 | 10.31 | 10.01 | 10.33 | 4,937,015 | 10.231 | 3.21% |
| 2014-10-14 | 0 | 21.80 | 21.70 | 21.80 | 21.35 | 22.10 | 1,139,685 | 24,780,388 | 21.743 | 9.985 | 9.940 | 9.985 | 9.779 | 10.12 | 2,488,123 | 9.9595 | 0.23% |
| 2014-10-13 | 0 | 21.75 | 21.70 | 21.75 | 20.65 | 21.80 | 1,390,800 | 29,660,775 | 21.326 | 9.963 | 9.940 | 9.963 | 9.459 | 9.985 | 3,036,350 | 9.7686 | 3.82% |
| 2014-10-10 | 0 | 20.95 | 20.95 | 21.00 | 20.60 | 20.95 | 1,007,382 | 20,969,222 | 20.816 | 9.596 | 9.596 | 9.619 | 9.436 | 9.596 | 2,199,284 | 9.5346 | 0.00% |
| 2014-10-09 | 0 | 20.95 | 20.90 | 20.95 | 20.75 | 21.00 | 740,445 | 15,438,836 | 20.851 | 9.596 | 9.573 | 9.596 | 9.505 | 9.619 | 1,616,516 | 9.5507 | 1.21% |
| 2014-10-08 | 0 | 20.70 | 20.65 | 20.70 | 20.40 | 20.95 | 466,800 | 9,642,490 | 20.657 | 9.482 | 9.459 | 9.482 | 9.344 | 9.596 | 1,019,103 | 9.4617 | 0.24% |
| 2014-10-07 | 0 | 20.65 | 20.60 | 20.65 | 20.60 | 20.85 | 473,200 | 9,795,320 | 20.700 | 9.459 | 9.436 | 9.459 | 9.436 | 9.550 | 1,033,075 | 9.4817 | -0.96% |
| 2014-10-06 | 0 | 20.85 | 20.85 | 20.90 | 20.35 | 20.95 | 1,037,000 | 21,563,550 | 20.794 | 9.550 | 9.550 | 9.573 | 9.321 | 9.596 | 2,263,945 | 9.5248 | 2.46% |
| 2014-10-03 | 0 | 20.35 | 20.35 | 20.40 | 19.80 | 20.50 | 1,507,200 | 30,353,448 | 20.139 | 9.321 | 9.321 | 9.344 | 9.069 | 9.390 | 3,290,470 | 9.2247 | 0.25% |
| 2014-09-30 | 0 | 20.30 | 20.30 | 20.35 | 20.15 | 20.80 | 1,366,400 | 27,965,270 | 20.466 | 9.298 | 9.298 | 9.321 | 9.230 | 9.527 | 2,983,080 | 9.3746 | -2.87% |
| 2014-09-29 | 0 | 20.90 | 20.85 | 20.90 | 20.40 | 21.35 | 1,500,200 | 31,224,190 | 20.813 | 9.573 | 9.550 | 9.573 | 9.344 | 9.779 | 3,275,188 | 9.5336 | -3.69% |
| 2014-09-26 | 0 | 21.70 | 21.60 | 21.70 | 21.25 | 21.70 | 1,143,400 | 24,613,620 | 21.527 | 9.940 | 9.894 | 9.940 | 9.734 | 9.940 | 2,496,234 | 9.8603 | 0.00% |
| 2014-09-25 | 0 | 21.70 | 21.65 | 21.70 | 21.65 | 22.20 | 1,166,320 | 25,539,600 | 21.898 | 9.940 | 9.917 | 9.940 | 9.917 | 10.17 | 2,546,272 | 10.030 | -0.23% |
| 2014-09-24 | 0 | 21.75 | 21.65 | 21.75 | 21.55 | 21.80 | 529,200 | 11,487,550 | 21.707 | 9.963 | 9.917 | 9.963 | 9.871 | 9.985 | 1,155,332 | 9.9431 | -0.23% |
| 2014-09-23 | 0 | 21.80 | 21.75 | 21.80 | 21.30 | 22.15 | 1,306,800 | 28,515,220 | 21.821 | 9.985 | 9.963 | 9.985 | 9.756 | 10.15 | 2,852,963 | 9.9949 | 1.40% |
| 2014-09-22 | 0 | 21.50 | 21.50 | 21.60 | 21.25 | 21.90 | 1,369,800 | 29,444,388 | 21.495 | 9.848 | 9.848 | 9.894 | 9.734 | 10.03 | 2,990,503 | 9.8460 | -2.05% |
| 2014-09-19 | 0 | 21.95 | 21.95 | 22.15 | 20.80 | 22.35 | 5,062,479 | 110,321,891 | 21.792 | 10.05 | 10.05 | 10.15 | 9.527 | 10.24 | 11,052,240 | 9.9819 | 4.52% |
| 2014-09-18 | 0 | 21.00 | 20.95 | 21.00 | 20.45 | 21.30 | 1,229,600 | 25,794,905 | 20.978 | 9.619 | 9.596 | 9.619 | 9.367 | 9.756 | 2,684,423 | 9.6091 | 3.19% |
| 2014-09-17 | 0 | 20.35 | 20.35 | 20.40 | 20.20 | 20.60 | 995,600 | 20,276,565 | 20.366 | 9.321 | 9.321 | 9.344 | 9.253 | 9.436 | 2,173,562 | 9.3287 | -0.25% |
| 2014-09-16 | 0 | 20.40 | 20.30 | 20.40 | 20.30 | 21.00 | 979,200 | 20,066,440 | 20.493 | 9.344 | 9.298 | 9.344 | 9.298 | 9.619 | 2,137,758 | 9.3867 | -1.69% |
| 2014-09-15 | 0 | 20.75 | 20.70 | 20.80 | 20.20 | 20.80 | 525,200 | 10,747,620 | 20.464 | 9.505 | 9.482 | 9.527 | 9.253 | 9.527 | 1,146,600 | 9.3735 | 0.97% |
| 2014-09-12 | 0 | 20.55 | 20.55 | 20.60 | 20.45 | 20.90 | 554,402 | 11,422,650 | 20.604 | 9.413 | 9.413 | 9.436 | 9.367 | 9.573 | 1,210,352 | 9.4375 | -1.44% |
| 2014-09-11 | 0 | 20.85 | 20.80 | 20.85 | 20.75 | 21.20 | 743,800 | 15,562,795 | 20.923 | 9.550 | 9.527 | 9.550 | 9.505 | 9.711 | 1,623,840 | 9.5839 | -0.24% |
| 2014-09-10 | 0 | 20.90 | 20.85 | 20.90 | 20.75 | 21.10 | 758,400 | 15,840,910 | 20.887 | 9.573 | 9.550 | 9.573 | 9.505 | 9.665 | 1,655,714 | 9.5674 | -1.42% |
| 2014-09-08 | 0 | 21.20 | 21.10 | 21.20 | 20.90 | 21.45 | 592,200 | 12,521,650 | 21.144 | 9.711 | 9.665 | 9.711 | 9.573 | 9.825 | 1,292,872 | 9.6851 | 0.00% |
| 2014-09-05 | 0 | 21.20 | 21.20 | 21.25 | 21.00 | 21.45 | 1,123,314 | 23,834,552 | 21.218 | 9.711 | 9.711 | 9.734 | 9.619 | 9.825 | 2,452,383 | 9.7189 | 1.19% |
| 2014-09-04 | 0 | 20.95 | 20.95 | 21.00 | 20.75 | 21.10 | 659,000 | 13,803,630 | 20.946 | 9.596 | 9.596 | 9.619 | 9.505 | 9.665 | 1,438,707 | 9.5945 | -0.71% |
| 2014-09-03 | 0 | 21.10 | 21.05 | 21.15 | 20.40 | 21.35 | 1,268,358 | 26,626,371 | 20.993 | 9.665 | 9.642 | 9.688 | 9.344 | 9.779 | 2,769,038 | 9.6157 | 1.69% |
| 2014-09-02 | 0 | 20.75 | 20.75 | 20.80 | 20.40 | 20.80 | 421,800 | 8,712,440 | 20.655 | 9.505 | 9.505 | 9.527 | 9.344 | 9.527 | 920,860 | 9.4612 | 1.47% |
| 2014-09-01 | 0 | 20.45 | 20.40 | 20.45 | 20.35 | 20.80 | 825,600 | 16,963,450 | 20.547 | 9.367 | 9.344 | 9.367 | 9.321 | 9.527 | 1,802,423 | 9.4115 | -1.68% |
| 2014-08-29 | 0 | 20.80 | 20.75 | 20.85 | 19.80 | 20.90 | 1,383,400 | 28,172,418 | 20.365 | 9.527 | 9.505 | 9.550 | 9.069 | 9.573 | 3,020,194 | 9.3280 | 3.48% |
| 2014-08-28 | 0 | 20.10 | 20.10 | 20.20 | 20.00 | 20.65 | 711,400 | 14,402,980 | 20.246 | 9.207 | 9.207 | 9.253 | 9.161 | 9.459 | 1,553,105 | 9.2737 | -1.47% |
| 2014-08-27 | 0 | 20.40 | 20.30 | 20.45 | 20.20 | 21.00 | 1,226,400 | 25,144,860 | 20.503 | 9.344 | 9.298 | 9.367 | 9.253 | 9.619 | 2,677,437 | 9.3914 | -2.16% |
| 2014-08-26 | 0 | 20.85 | 20.85 | 20.90 | 20.75 | 21.40 | 717,000 | 15,084,135 | 21.038 | 9.550 | 9.550 | 9.573 | 9.505 | 9.802 | 1,565,331 | 9.6364 | -0.71% |
| 2014-08-25 | 0 | 21.00 | 21.05 | 21.10 | 21.00 | 21.45 | 554,000 | 11,742,975 | 21.197 | 9.619 | 9.642 | 9.665 | 9.619 | 9.825 | 1,209,475 | 9.7092 | -0.71% |
| 2014-08-22 | 0 | 21.15 | 21.15 | 21.20 | 21.10 | 21.40 | 513,200 | 10,907,740 | 21.254 | 9.688 | 9.688 | 9.711 | 9.665 | 9.802 | 1,120,402 | 9.7356 | 0.24% |
| 2014-08-21 | 0 | 21.10 | 21.10 | 21.15 | 21.00 | 21.45 | 422,200 | 8,924,410 | 21.138 | 9.665 | 9.665 | 9.688 | 9.619 | 9.825 | 921,733 | 9.6822 | -0.47% |
| 2014-08-20 | 0 | 21.20 | 21.20 | 21.25 | 21.20 | 21.55 | 595,800 | 12,734,930 | 21.375 | 9.711 | 9.711 | 9.734 | 9.711 | 9.871 | 1,300,731 | 9.7906 | -1.40% |
| 2014-08-19 | 0 | 21.50 | 21.45 | 21.50 | 21.25 | 21.70 | 741,951 | 15,934,758 | 21.477 | 9.848 | 9.825 | 9.848 | 9.734 | 9.940 | 1,619,803 | 9.8375 | 1.42% |
| 2014-08-18 | 0 | 21.20 | 21.20 | 21.25 | 21.10 | 22.10 | 1,236,400 | 26,414,940 | 21.364 | 9.711 | 9.711 | 9.734 | 9.665 | 10.12 | 2,699,268 | 9.7860 | -3.64% |
| 2014-08-15 | 0 | 22.00 | 21.95 | 22.00 | 21.50 | 22.90 | 2,541,000 | 56,044,940 | 22.056 | 10.08 | 10.05 | 10.08 | 9.848 | 10.49 | 5,547,429 | 10.103 | -1.57% |
| 2014-08-14 | 0 | 22.35 | 22.35 | 22.40 | 21.70 | 23.10 | 9,237,300 | 206,110,490 | 22.313 | 10.24 | 10.24 | 10.26 | 9.940 | 10.58 | 20,166,574 | 10.220 | 10.10% |
| 2014-08-13 | 0 | 20.30 | 20.30 | 20.35 | 19.92 | 20.50 | 639,800 | 12,929,665 | 20.209 | 9.298 | 9.298 | 9.321 | 9.124 | 9.390 | 1,396,791 | 9.2567 | 0.74% |
| 2014-08-12 | 0 | 20.15 | 20.10 | 20.20 | 20.00 | 20.30 | 486,400 | 9,813,490 | 20.176 | 9.230 | 9.207 | 9.253 | 9.161 | 9.298 | 1,061,893 | 9.2415 | 0.75% |
| 2014-08-11 | 0 | 20.00 | 20.00 | 20.05 | 19.98 | 20.25 | 1,735,600 | 34,912,858 | 20.116 | 9.161 | 9.161 | 9.184 | 9.152 | 9.276 | 3,789,106 | 9.2140 | -0.99% |
| 2014-08-08 | 0 | 20.20 | 20.15 | 20.20 | 19.86 | 20.35 | 1,284,600 | 25,779,028 | 20.068 | 9.253 | 9.230 | 9.253 | 9.097 | 9.321 | 2,804,497 | 9.1920 | -0.49% |
| 2014-08-07 | 0 | 20.30 | 20.15 | 20.30 | 19.94 | 20.55 | 2,061,447 | 41,621,224 | 20.190 | 9.298 | 9.230 | 9.298 | 9.134 | 9.413 | 4,500,484 | 9.2482 | 0.00% |
| 2014-08-06 | 0 | 20.30 | 20.30 | 20.35 | 20.05 | 20.65 | 922,173 | 18,729,367 | 20.310 | 9.298 | 9.298 | 9.321 | 9.184 | 9.459 | 2,013,258 | 9.3030 | -1.46% |
| 2014-08-05 | 0 | 20.60 | 20.55 | 20.60 | 20.25 | 21.30 | 1,454,455 | 29,916,104 | 20.569 | 9.436 | 9.413 | 9.436 | 9.276 | 9.756 | 3,175,319 | 9.4214 | -2.83% |
| 2014-08-04 | 0 | 21.20 | 21.10 | 21.20 | 20.95 | 21.35 | 1,150,800 | 24,413,245 | 21.214 | 9.711 | 9.665 | 9.711 | 9.596 | 9.779 | 2,512,389 | 9.7171 | 0.71% |
| 2014-08-01 | 0 | 21.05 | 21.05 | 21.10 | 20.65 | 21.55 | 2,909,400 | 61,320,540 | 21.077 | 9.642 | 9.642 | 9.665 | 9.459 | 9.871 | 6,351,708 | 9.6542 | 0.72% |
| 2014-07-31 | 0 | 20.90 | 20.85 | 20.95 | 19.76 | 21.45 | 26,533,084 | 512,470,688 | 19.314 | 9.573 | 9.550 | 9.596 | 9.051 | 9.825 | 57,926,170 | 8.8470 | 5.66% |
| 2014-07-30 | 0 | 19.78 | 19.78 | 19.84 | 19.50 | 20.50 | 1,947,600 | 38,675,996 | 19.858 | 9.060 | 9.060 | 9.088 | 8.932 | 9.390 | 4,251,937 | 9.0961 | -2.80% |
| 2014-07-29 | 0 | 20.35 | 20.30 | 20.40 | 20.10 | 20.80 | 1,261,400 | 25,605,280 | 20.299 | 9.321 | 9.298 | 9.344 | 9.207 | 9.527 | 2,753,848 | 9.2980 | 0.25% |
| 2014-07-28 | 0 | 20.30 | 20.25 | 20.30 | 20.20 | 21.15 | 1,167,800 | 24,123,430 | 20.657 | 9.298 | 9.276 | 9.298 | 9.253 | 9.688 | 2,549,503 | 9.4620 | -3.56% |
| 2014-07-25 | 0 | 21.05 | 21.05 | 21.10 | 20.80 | 21.30 | 583,200 | 12,261,710 | 21.025 | 9.642 | 9.642 | 9.665 | 9.527 | 9.756 | 1,273,223 | 9.6304 | -1.17% |
| 2014-07-24 | 0 | 21.30 | 21.15 | 21.40 | 20.75 | 21.50 | 788,552 | 16,685,648 | 21.160 | 9.756 | 9.688 | 9.802 | 9.505 | 9.848 | 1,721,541 | 9.6923 | 2.65% |
| 2014-07-23 | 0 | 20.75 | 20.70 | 20.90 | 20.50 | 21.65 | 1,525,200 | 31,846,850 | 20.880 | 9.505 | 9.482 | 9.573 | 9.390 | 9.917 | 3,329,767 | 9.5643 | -2.12% |
| 2014-07-22 | 0 | 21.20 | 21.10 | 21.20 | 21.05 | 21.65 | 1,072,200 | 22,831,220 | 21.294 | 9.711 | 9.665 | 9.711 | 9.642 | 9.917 | 2,340,792 | 9.7536 | -1.62% |
| 2014-07-21 | 0 | 21.55 | 21.50 | 21.55 | 21.30 | 21.90 | 911,400 | 19,674,920 | 21.588 | 9.871 | 9.848 | 9.871 | 9.756 | 10.03 | 1,989,739 | 9.8882 | -2.49% |
| 2014-07-18 | 0 | 22.10 | 22.00 | 22.05 | 21.50 | 22.15 | 1,195,600 | 26,029,290 | 21.771 | 10.12 | 10.08 | 10.10 | 9.848 | 10.15 | 2,610,195 | 9.9722 | 2.79% |
| 2014-07-17 | 0 | 21.50 | 21.45 | 21.50 | 21.40 | 21.70 | 591,600 | 12,713,950 | 21.491 | 9.848 | 9.825 | 9.848 | 9.802 | 9.940 | 1,291,562 | 9.8439 | -0.46% |
| 2014-07-16 | 0 | 21.60 | 21.60 | 21.65 | 21.60 | 22.00 | 476,600 | 10,367,040 | 21.752 | 9.894 | 9.894 | 9.917 | 9.894 | 10.08 | 1,040,498 | 9.9635 | -2.70% |
| 2014-07-15 | 0 | 22.20 | 22.15 | 22.20 | 21.35 | 22.25 | 822,000 | 17,903,830 | 21.781 | 10.17 | 10.15 | 10.17 | 9.779 | 10.19 | 1,794,564 | 9.9767 | 3.50% |
| 2014-07-14 | 0 | 21.45 | 21.45 | 21.55 | 21.25 | 21.80 | 506,400 | 10,857,220 | 21.440 | 9.825 | 9.825 | 9.871 | 9.734 | 9.985 | 1,105,556 | 9.8206 | -1.15% |
| 2014-07-11 | 0 | 21.70 | 21.50 | 21.70 | 21.20 | 21.70 | 923,495 | 19,778,194 | 21.417 | 9.940 | 9.848 | 9.940 | 9.711 | 9.940 | 2,016,144 | 9.8099 | 0.46% |
| 2014-07-10 | 0 | 21.60 | 21.55 | 21.60 | 21.45 | 22.45 | 1,159,400 | 25,484,680 | 21.981 | 9.894 | 9.871 | 9.894 | 9.825 | 10.28 | 2,531,165 | 10.068 | -2.48% |
| 2014-07-09 | 0 | 22.15 | 22.10 | 22.20 | 22.10 | 23.00 | 802,000 | 17,992,830 | 22.435 | 10.15 | 10.12 | 10.17 | 10.12 | 10.54 | 1,750,900 | 10.276 | -3.70% |
| 2014-07-08 | 0 | 23.00 | 22.95 | 23.00 | 22.70 | 23.20 | 861,501 | 19,738,350 | 22.912 | 10.54 | 10.51 | 10.54 | 10.40 | 10.63 | 1,880,801 | 10.495 | -0.86% |
| 2014-07-07 | 0 | 23.20 | 23.20 | 23.25 | 23.10 | 23.60 | 628,400 | 14,605,920 | 23.243 | 10.63 | 10.63 | 10.65 | 10.58 | 10.81 | 1,371,903 | 10.646 | -1.07% |
| 2014-07-04 | 0 | 23.45 | 23.45 | 23.50 | 23.20 | 23.60 | 905,600 | 21,186,125 | 23.395 | 10.74 | 10.74 | 10.76 | 10.63 | 10.81 | 1,977,077 | 10.716 | 0.00% |
| 2014-07-03 | 0 | 23.45 | 23.35 | 23.45 | 23.25 | 23.75 | 758,831 | 17,760,815 | 23.406 | 10.74 | 10.70 | 10.74 | 10.65 | 10.88 | 1,656,655 | 10.721 | -0.42% |
| 2014-07-02 | 0 | 23.55 | 23.50 | 23.60 | 23.15 | 23.80 | 1,926,487 | 45,011,276 | 23.364 | 10.79 | 10.76 | 10.81 | 10.60 | 10.90 | 4,205,844 | 10.702 | 1.73% |
| 2014-06-30 | 0 | 23.15 | 23.10 | 23.20 | 23.05 | 23.60 | 1,234,800 | 28,801,735 | 23.325 | 10.60 | 10.58 | 10.63 | 10.56 | 10.81 | 2,695,775 | 10.684 | -2.32% |
| 2014-06-27 | 0 | 23.70 | 23.60 | 23.70 | 23.60 | 24.40 | 578,800 | 13,752,060 | 23.760 | 10.86 | 10.81 | 10.86 | 10.81 | 11.18 | 1,263,617 | 10.883 | -1.25% |
| 2014-06-26 | 0 | 24.00 | 23.95 | 24.05 | 23.65 | 24.45 | 982,200 | 23,569,300 | 23.996 | 10.99 | 10.97 | 11.02 | 10.83 | 11.20 | 2,144,307 | 10.992 | -0.21% |
| 2014-06-25 | 0 | 24.05 | 24.00 | 24.05 | 22.80 | 24.20 | 1,499,200 | 35,313,125 | 23.555 | 11.02 | 10.99 | 11.02 | 10.44 | 11.08 | 3,273,005 | 10.789 | 5.02% |
| 2014-06-24 | 0 | 22.90 | 22.90 | 22.95 | 22.85 | 23.50 | 555,200 | 12,749,580 | 22.964 | 10.49 | 10.49 | 10.51 | 10.47 | 10.76 | 1,212,095 | 10.519 | -1.72% |
| 2014-06-23 | 0 | 23.30 | 23.20 | 23.30 | 22.90 | 24.05 | 1,171,000 | 27,400,530 | 23.399 | 10.67 | 10.63 | 10.67 | 10.49 | 11.02 | 2,556,489 | 10.718 | -2.31% |
| 2014-06-20 | 0 | 23.85 | 23.80 | 24.00 | 23.80 | 24.65 | 1,144,000 | 27,610,702 | 24.135 | 10.92 | 10.90 | 10.99 | 10.90 | 11.29 | 2,497,544 | 11.055 | -2.05% |
| 2014-06-19 | 0 | 24.35 | 24.30 | 24.40 | 23.20 | 24.50 | 2,008,200 | 48,130,595 | 23.967 | 11.15 | 11.13 | 11.18 | 10.63 | 11.22 | 4,384,237 | 10.978 | 2.53% |
| 2014-06-18 | 0 | 23.75 | 23.70 | 23.75 | 22.80 | 24.40 | 2,922,800 | 69,147,855 | 23.658 | 10.88 | 10.86 | 10.88 | 10.44 | 11.18 | 6,380,962 | 10.837 | 4.63% |
| 2014-06-17 | 0 | 22.70 | 22.50 | 22.70 | 22.25 | 23.15 | 1,735,000 | 39,368,035 | 22.691 | 10.40 | 10.31 | 10.40 | 10.19 | 10.60 | 3,787,796 | 10.393 | -1.52% |
| 2014-06-16 | 0 | 23.05 | 23.00 | 23.05 | 23.00 | 23.60 | 803,800 | 18,729,795 | 23.302 | 10.56 | 10.54 | 10.56 | 10.54 | 10.81 | 1,754,830 | 10.673 | -2.54% |
| 2014-06-13 | 0 | 23.65 | 23.60 | 23.70 | 23.25 | 24.00 | 894,200 | 21,120,490 | 23.619 | 10.83 | 10.81 | 10.86 | 10.65 | 10.99 | 1,952,188 | 10.819 | 0.00% |
| 2014-06-12 | 0 | 23.65 | 23.65 | 23.70 | 23.50 | 24.30 | 1,435,800 | 34,247,082 | 23.852 | 10.83 | 10.83 | 10.86 | 10.76 | 11.13 | 3,134,592 | 10.926 | 0.00% |
| 2014-06-11 | 0 | 23.65 | 23.55 | 23.60 | 23.15 | 23.80 | 911,954 | 21,412,686 | 23.480 | 10.83 | 10.79 | 10.81 | 10.60 | 10.90 | 1,990,948 | 10.755 | 0.00% |
| 2014-06-10 | 0 | 23.65 | 23.65 | 23.70 | 23.05 | 24.00 | 2,535,600 | 59,597,760 | 23.504 | 10.83 | 10.83 | 10.86 | 10.56 | 10.99 | 5,535,640 | 10.766 | 1.94% |
| 2014-06-09 | 0 | 23.20 | 23.20 | 23.25 | 23.10 | 24.70 | 1,713,239 | 40,578,517 | 23.685 | 10.63 | 10.63 | 10.65 | 10.58 | 11.31 | 3,740,288 | 10.849 | -6.07% |
| 2014-06-06 | 0 | 24.70 | 24.70 | 24.75 | 23.85 | 25.10 | 1,901,000 | 46,907,140 | 24.675 | 11.31 | 11.31 | 11.34 | 10.92 | 11.50 | 4,150,202 | 11.302 | 3.56% |
| 2014-06-05 | 0 | 23.85 | 23.85 | 23.90 | 23.70 | 24.20 | 606,400 | 14,474,750 | 23.870 | 10.92 | 10.92 | 10.95 | 10.86 | 11.08 | 1,323,873 | 10.934 | -1.45% |
| 2014-06-04 | 0 | 24.20 | 24.20 | 24.25 | 23.80 | 25.25 | 2,810,836 | 69,122,507 | 24.591 | 11.08 | 11.08 | 11.11 | 10.90 | 11.57 | 6,136,526 | 11.264 | -0.90% |
| 2014-06-03 | 0 | 24.95 | 24.95 | 25.00 | 24.20 | 26.20 | 5,416,400 | 136,594,380 | 25.219 | 11.19 | 11.19 | 11.21 | 10.85 | 11.75 | 12,081,551 | 11.306 | 3.10% |
| 2014-05-30 | 0 | 24.20 | 24.20 | 24.25 | 20.05 | 25.50 | 6,276,000 | 146,547,280 | 23.350 | 10.85 | 10.85 | 10.87 | 8.989 | 11.43 | 13,998,932 | 10.468 | 16.91% |
| 2014-05-29 | 0 | 20.70 | 20.65 | 20.80 | 20.65 | 21.90 | 1,026,745 | 21,738,544 | 21.172 | 9.280 | 9.258 | 9.325 | 9.258 | 9.818 | 2,290,206 | 9.4920 | -4.61% |
| 2014-05-28 | 0 | 21.70 | 21.60 | 21.85 | 20.80 | 21.90 | 759,263 | 16,254,363 | 21.408 | 9.729 | 9.684 | 9.796 | 9.325 | 9.818 | 1,693,574 | 9.5977 | 0.70% |
| 2014-05-27 | 0 | 21.55 | 21.50 | 21.65 | 21.45 | 22.10 | 418,000 | 9,067,710 | 21.693 | 9.661 | 9.639 | 9.706 | 9.616 | 9.908 | 932,370 | 9.7254 | -0.92% |
| 2014-05-26 | 0 | 21.75 | 21.70 | 21.75 | 21.10 | 22.05 | 476,200 | 10,263,250 | 21.552 | 9.751 | 9.729 | 9.751 | 9.460 | 9.885 | 1,062,188 | 9.6624 | -0.23% |
| 2014-05-23 | 0 | 21.80 | 21.80 | 21.85 | 21.20 | 22.25 | 1,343,403 | 29,400,465 | 21.885 | 9.773 | 9.773 | 9.796 | 9.504 | 9.975 | 2,996,528 | 9.8115 | 1.16% |
| 2014-05-22 | 0 | 21.55 | 21.50 | 21.60 | 20.35 | 21.65 | 2,244,600 | 47,283,170 | 21.065 | 9.661 | 9.639 | 9.684 | 9.123 | 9.706 | 5,006,693 | 9.4440 | 5.38% |
| 2014-05-21 | 0 | 20.45 | 20.45 | 20.50 | 20.05 | 20.60 | 497,600 | 10,101,500 | 20.300 | 9.168 | 9.168 | 9.191 | 8.989 | 9.235 | 1,109,922 | 9.1011 | 0.99% |
| 2014-05-20 | 0 | 20.25 | 20.20 | 20.30 | 19.74 | 20.70 | 442,800 | 9,029,472 | 20.392 | 9.078 | 9.056 | 9.101 | 8.850 | 9.280 | 987,688 | 9.1420 | 1.76% |
| 2014-05-19 | 0 | 19.90 | 19.90 | 19.94 | 19.64 | 20.20 | 360,332 | 7,157,102 | 19.863 | 8.922 | 8.922 | 8.939 | 8.805 | 9.056 | 803,739 | 8.9048 | -1.00% |
| 2014-05-16 | 0 | 20.10 | 20.05 | 20.10 | 19.50 | 20.30 | 788,600 | 15,765,626 | 19.992 | 9.011 | 8.989 | 9.011 | 8.742 | 9.101 | 1,759,012 | 8.9628 | -0.99% |
| 2014-05-15 | 0 | 20.30 | 20.30 | 20.35 | 20.00 | 20.75 | 963,200 | 19,604,290 | 20.353 | 9.101 | 9.101 | 9.123 | 8.966 | 9.303 | 2,148,466 | 9.1248 | 0.00% |
| 2014-05-14 | 0 | 20.30 | 20.25 | 20.30 | 19.98 | 20.95 | 1,414,400 | 28,916,898 | 20.445 | 9.101 | 9.078 | 9.101 | 8.957 | 9.392 | 3,154,890 | 9.1657 | 2.73% |
| 2014-05-13 | 0 | 19.76 | 19.72 | 19.78 | 19.18 | 19.78 | 514,200 | 10,053,096 | 19.551 | 8.859 | 8.841 | 8.868 | 8.599 | 8.868 | 1,146,949 | 8.7651 | 1.75% |
| 2014-05-12 | 0 | 19.42 | 19.42 | 19.50 | 18.90 | 19.96 | 994,000 | 19,461,697 | 19.579 | 8.706 | 8.706 | 8.742 | 8.473 | 8.948 | 2,217,167 | 8.7777 | 2.86% |
| 2014-05-09 | 0 | 18.88 | 18.86 | 18.88 | 18.70 | 19.44 | 1,126,850 | 21,435,971 | 19.023 | 8.464 | 8.455 | 8.464 | 8.384 | 8.715 | 2,513,495 | 8.5284 | 0.96% |
| 2014-05-08 | 0 | 18.70 | 18.70 | 18.74 | 18.48 | 20.30 | 1,597,400 | 30,589,818 | 19.150 | 8.384 | 8.384 | 8.402 | 8.285 | 9.101 | 3,563,081 | 8.5852 | -5.56% |
| 2014-05-07 | 0 | 19.80 | 19.78 | 19.90 | 19.78 | 21.20 | 1,390,400 | 28,280,306 | 20.340 | 8.877 | 8.868 | 8.922 | 8.868 | 9.504 | 3,101,357 | 9.1187 | -6.60% |
| 2014-05-05 | 0 | 21.20 | 21.10 | 21.30 | 20.75 | 21.80 | 520,200 | 11,007,570 | 21.160 | 9.504 | 9.460 | 9.549 | 9.303 | 9.773 | 1,160,332 | 9.4866 | -0.47% |
| 2014-05-02 | 0 | 21.30 | 21.30 | 21.50 | 20.60 | 21.50 | 743,264 | 15,739,916 | 21.177 | 9.549 | 9.549 | 9.639 | 9.235 | 9.639 | 1,657,888 | 9.4940 | 3.40% |
| 2014-04-30 | 0 | 20.60 | 20.55 | 20.70 | 20.10 | 21.15 | 792,000 | 16,311,820 | 20.596 | 9.235 | 9.213 | 9.280 | 9.011 | 9.482 | 1,766,596 | 9.2335 | 0.00% |
| 2014-04-29 | 0 | 20.60 | 20.55 | 20.60 | 19.56 | 21.50 | 1,697,800 | 34,611,740 | 20.386 | 9.235 | 9.213 | 9.235 | 8.769 | 9.639 | 3,787,028 | 9.1396 | -1.90% |
| 2014-04-28 | 0 | 21.00 | 20.95 | 21.00 | 20.85 | 22.55 | 1,265,860 | 27,023,255 | 21.348 | 9.415 | 9.392 | 9.415 | 9.347 | 10.11 | 2,823,564 | 9.5706 | -6.87% |
| 2014-04-25 | 0 | 22.55 | 22.50 | 22.60 | 22.50 | 23.05 | 341,000 | 7,753,680 | 22.738 | 10.11 | 10.09 | 10.13 | 10.09 | 10.33 | 760,618 | 10.194 | -1.31% |
| 2014-04-24 | 0 | 22.85 | 22.85 | 22.90 | 22.60 | 23.20 | 565,200 | 12,869,280 | 22.769 | 10.24 | 10.24 | 10.27 | 10.13 | 10.40 | 1,260,707 | 10.208 | -1.30% |
| 2014-04-23 | 0 | 23.15 | 23.10 | 23.20 | 22.55 | 23.40 | 726,600 | 16,828,130 | 23.160 | 10.38 | 10.36 | 10.40 | 10.11 | 10.49 | 1,620,718 | 10.383 | 2.21% |
| 2014-04-22 | 0 | 22.65 | 22.60 | 22.65 | 22.55 | 22.80 | 351,000 | 7,948,960 | 22.647 | 10.15 | 10.13 | 10.15 | 10.11 | 10.22 | 782,923 | 10.153 | 0.22% |
| 2014-04-17 | 0 | 22.60 | 22.40 | 22.65 | 22.40 | 22.70 | 195,800 | 4,419,200 | 22.570 | 10.13 | 10.04 | 10.15 | 10.04 | 10.18 | 436,742 | 10.119 | 0.89% |
| 2014-04-16 | 0 | 22.40 | 22.35 | 22.40 | 22.00 | 22.85 | 372,000 | 8,306,860 | 22.330 | 10.04 | 10.02 | 10.04 | 9.863 | 10.24 | 829,765 | 10.011 | -0.44% |
| 2014-04-15 | 0 | 22.50 | 22.45 | 22.50 | 22.45 | 23.00 | 416,400 | 9,416,340 | 22.614 | 10.09 | 10.06 | 10.09 | 10.06 | 10.31 | 928,801 | 10.138 | -0.88% |
| 2014-04-14 | 0 | 22.70 | 22.70 | 22.75 | 22.50 | 23.00 | 491,800 | 11,203,420 | 22.780 | 10.18 | 10.18 | 10.20 | 10.09 | 10.31 | 1,096,985 | 10.213 | -0.22% |
| 2014-04-11 | 0 | 22.75 | 22.75 | 22.90 | 22.60 | 23.30 | 653,000 | 14,898,330 | 22.815 | 10.20 | 10.20 | 10.27 | 10.13 | 10.45 | 1,456,549 | 10.229 | -2.36% |
| 2014-04-10 | 0 | 23.30 | 23.25 | 23.35 | 22.65 | 23.85 | 1,831,299 | 42,404,562 | 23.156 | 10.45 | 10.42 | 10.47 | 10.15 | 10.69 | 4,084,804 | 10.381 | -0.43% |
| 2014-04-09 | 0 | 23.40 | 23.35 | 23.40 | 22.95 | 23.90 | 948,908 | 22,178,868 | 23.373 | 10.49 | 10.47 | 10.49 | 10.29 | 10.71 | 2,116,587 | 10.479 | -0.21% |
| 2014-04-08 | 0 | 23.45 | 23.45 | 23.50 | 22.90 | 23.80 | 707,800 | 16,622,410 | 23.485 | 10.51 | 10.51 | 10.54 | 10.27 | 10.67 | 1,578,783 | 10.529 | -0.64% |
| 2014-04-07 | 0 | 23.60 | 23.60 | 23.65 | 22.90 | 24.10 | 855,039 | 20,191,009 | 23.614 | 10.58 | 10.58 | 10.60 | 10.27 | 10.80 | 1,907,207 | 10.587 | -1.05% |
| 2014-04-04 | 0 | 23.85 | 23.80 | 23.85 | 23.30 | 23.90 | 556,600 | 13,206,590 | 23.727 | 10.69 | 10.67 | 10.69 | 10.45 | 10.71 | 1,241,524 | 10.637 | -0.42% |
| 2014-04-03 | 0 | 23.95 | 23.95 | 24.00 | 23.85 | 24.45 | 930,800 | 22,462,040 | 24.132 | 10.74 | 10.74 | 10.76 | 10.69 | 10.96 | 2,076,196 | 10.819 | 0.00% |
| 2014-04-02 | 0 | 23.95 | 23.95 | 24.00 | 23.80 | 24.80 | 1,476,000 | 35,528,145 | 24.071 | 10.74 | 10.74 | 10.76 | 10.67 | 11.12 | 3,292,292 | 10.791 | -2.44% |
| 2014-04-01 | 0 | 24.55 | 24.55 | 24.60 | 22.65 | 24.60 | 2,173,600 | 52,281,980 | 24.053 | 11.01 | 11.01 | 11.03 | 10.15 | 11.03 | 4,848,324 | 10.784 | 6.05% |
| 2014-03-31 | 0 | 23.15 | 23.10 | 23.20 | 22.50 | 23.40 | 739,200 | 17,036,500 | 23.047 | 10.38 | 10.36 | 10.40 | 10.09 | 10.49 | 1,648,823 | 10.333 | 2.89% |
| 2014-03-28 | 0 | 22.50 | 22.55 | 22.60 | 22.35 | 23.25 | 1,207,000 | 27,489,590 | 22.775 | 10.09 | 10.11 | 10.13 | 10.02 | 10.42 | 2,692,274 | 10.211 | 2.97% |
| 2014-03-27 | 0 | 21.85 | 21.85 | 22.00 | 21.30 | 23.30 | 1,755,600 | 38,799,425 | 22.100 | 9.796 | 9.796 | 9.863 | 9.549 | 10.45 | 3,915,954 | 9.9080 | -5.41% |
| 2014-03-26 | 0 | 23.10 | 23.05 | 23.10 | 22.85 | 23.90 | 724,200 | 16,837,370 | 23.250 | 10.36 | 10.33 | 10.36 | 10.24 | 10.71 | 1,615,364 | 10.423 | -1.70% |
| 2014-03-25 | 0 | 23.50 | 23.45 | 23.50 | 23.20 | 24.90 | 1,602,100 | 38,197,240 | 23.842 | 10.54 | 10.51 | 10.54 | 10.40 | 11.16 | 3,573,564 | 10.689 | -6.19% |
| 2014-03-24 | 0 | 25.05 | 25.10 | 25.20 | 22.90 | 25.25 | 2,700,600 | 66,181,425 | 24.506 | 11.23 | 11.25 | 11.30 | 10.27 | 11.32 | 6,023,823 | 10.987 | 9.15% |
| 2014-03-21 | 0 | 22.95 | 22.95 | 23.15 | 22.80 | 24.40 | 2,324,600 | 54,002,830 | 23.231 | 10.29 | 10.29 | 10.38 | 10.22 | 10.94 | 5,185,137 | 10.415 | -4.18% |
| 2014-03-20 | 0 | 23.95 | 23.90 | 24.00 | 23.55 | 25.00 | 1,879,700 | 45,148,185 | 24.019 | 10.74 | 10.71 | 10.76 | 10.56 | 11.21 | 4,192,765 | 10.768 | -4.39% |
| 2014-03-19 | 0 | 25.05 | 25.00 | 25.10 | 25.00 | 25.65 | 747,000 | 18,830,730 | 25.209 | 11.23 | 11.21 | 11.25 | 11.21 | 11.50 | 1,666,221 | 11.301 | -0.60% |
| 2014-03-18 | 0 | 25.20 | 25.20 | 25.25 | 25.15 | 25.90 | 616,600 | 15,647,710 | 25.377 | 11.30 | 11.30 | 11.32 | 11.28 | 11.61 | 1,375,357 | 11.377 | -0.40% |
| 2014-03-17 | 0 | 25.30 | 25.25 | 25.35 | 24.25 | 26.00 | 949,000 | 24,088,800 | 25.383 | 11.34 | 11.32 | 11.36 | 10.87 | 11.66 | 2,116,792 | 11.380 | 2.02% |
| 2014-03-14 | 0 | 24.80 | 24.80 | 24.90 | 23.80 | 26.20 | 2,354,200 | 58,508,640 | 24.853 | 11.12 | 11.12 | 11.16 | 10.67 | 11.75 | 5,251,161 | 11.142 | -2.94% |
| 2014-03-13 | 0 | 25.55 | 25.50 | 25.55 | 25.40 | 27.00 | 2,882,400 | 74,573,610 | 25.872 | 11.45 | 11.43 | 11.45 | 11.39 | 12.10 | 6,429,337 | 11.599 | -4.84% |
| 2014-03-12 | 0 | 26.85 | 26.75 | 26.85 | 26.75 | 28.20 | 2,581,849 | 69,805,865 | 27.037 | 12.04 | 11.99 | 12.04 | 11.99 | 12.64 | 5,758,943 | 12.121 | -5.12% |
| 2014-03-11 | 0 | 28.30 | 28.25 | 28.30 | 28.10 | 29.00 | 757,600 | 21,517,730 | 28.403 | 12.69 | 12.67 | 12.69 | 12.60 | 13.00 | 1,689,865 | 12.733 | -1.74% |
| 2014-03-10 | 0 | 28.80 | 28.60 | 28.80 | 28.00 | 28.95 | 1,454,540 | 41,392,324 | 28.457 | 12.91 | 12.82 | 12.91 | 12.55 | 12.98 | 3,244,424 | 12.758 | -0.69% |
| 2014-03-07 | 0 | 29.00 | 29.00 | 29.10 | 28.60 | 29.50 | 987,832 | 28,661,988 | 29.015 | 13.00 | 13.00 | 13.05 | 12.82 | 13.23 | 2,203,409 | 13.008 | -1.02% |
| 2014-03-06 | 0 | 29.30 | 29.20 | 29.35 | 28.60 | 29.60 | 863,000 | 25,006,785 | 28.977 | 13.14 | 13.09 | 13.16 | 12.82 | 13.27 | 1,924,965 | 12.991 | 0.51% |
| 2014-03-05 | 0 | 29.15 | 29.00 | 29.15 | 28.85 | 30.00 | 1,579,440 | 46,321,012 | 29.328 | 13.07 | 13.00 | 13.07 | 12.93 | 13.45 | 3,523,020 | 13.148 | -1.52% |
| 2014-03-04 | 0 | 29.60 | 29.60 | 29.70 | 28.05 | 29.65 | 2,717,600 | 78,323,950 | 28.821 | 13.27 | 13.27 | 13.32 | 12.58 | 13.29 | 6,061,743 | 12.921 | 0.17% |
| 2014-03-03 | 0 | 29.55 | 29.50 | 29.55 | 29.40 | 30.35 | 1,356,800 | 40,583,580 | 29.911 | 13.25 | 13.23 | 13.25 | 13.18 | 13.61 | 3,026,410 | 13.410 | -2.31% |
| 2014-02-28 | 0 | 30.25 | 30.00 | 30.25 | 29.35 | 31.00 | 3,026,800 | 91,823,030 | 30.337 | 13.56 | 13.45 | 13.56 | 13.16 | 13.90 | 6,751,429 | 13.601 | 3.07% |
| 2014-02-27 | 0 | 29.35 | 29.30 | 29.35 | 29.20 | 30.35 | 1,824,000 | 54,295,000 | 29.767 | 13.16 | 13.14 | 13.16 | 13.09 | 13.61 | 4,068,523 | 13.345 | -1.51% |
| 2014-02-26 | 0 | 29.80 | 29.75 | 29.80 | 29.10 | 30.60 | 5,052,402 | 151,933,780 | 30.072 | 13.36 | 13.34 | 13.36 | 13.05 | 13.72 | 11,269,635 | 13.482 | 2.58% |
| 2014-02-25 | 0 | 29.05 | 29.05 | 29.10 | 26.35 | 29.90 | 6,388,800 | 183,042,775 | 28.651 | 13.02 | 13.02 | 13.05 | 11.81 | 13.40 | 14,250,538 | 12.845 | 10.67% |
| 2014-02-24 | 0 | 26.25 | 26.20 | 26.25 | 26.20 | 26.95 | 754,000 | 19,914,750 | 26.412 | 11.77 | 11.75 | 11.77 | 11.75 | 12.08 | 1,681,835 | 11.841 | -2.60% |
| 2014-02-21 | 0 | 26.95 | 26.90 | 26.95 | 26.60 | 27.35 | 899,600 | 24,129,170 | 26.822 | 12.08 | 12.06 | 12.08 | 11.93 | 12.26 | 2,006,603 | 12.025 | 1.32% |
| 2014-02-20 | 0 | 26.60 | 26.55 | 26.70 | 26.50 | 27.40 | 999,600 | 26,728,660 | 26.739 | 11.93 | 11.90 | 11.97 | 11.88 | 12.28 | 2,229,658 | 11.988 | -0.93% |
| 2014-02-19 | 0 | 26.85 | 26.80 | 26.85 | 26.50 | 27.60 | 1,717,425 | 46,238,556 | 26.923 | 12.04 | 12.01 | 12.04 | 11.88 | 12.37 | 3,830,802 | 12.070 | -2.72% |
| 2014-02-18 | 0 | 27.60 | 27.50 | 27.55 | 26.90 | 28.20 | 1,348,000 | 37,334,280 | 27.696 | 12.37 | 12.33 | 12.35 | 12.06 | 12.64 | 3,006,781 | 12.417 | 1.10% |
| 2014-02-17 | 0 | 27.30 | 27.20 | 27.30 | 26.85 | 28.00 | 1,318,000 | 35,920,590 | 27.254 | 12.24 | 12.19 | 12.24 | 12.04 | 12.55 | 2,939,865 | 12.218 | -2.15% |
| 2014-02-14 | 0 | 27.90 | 27.85 | 27.90 | 26.70 | 28.30 | 1,446,531 | 39,770,197 | 27.494 | 12.51 | 12.49 | 12.51 | 11.97 | 12.69 | 3,226,560 | 12.326 | 1.64% |
| 2014-02-13 | 0 | 27.45 | 27.45 | 27.55 | 27.10 | 28.50 | 1,425,600 | 39,647,050 | 27.811 | 12.31 | 12.31 | 12.35 | 12.15 | 12.78 | 3,179,872 | 12.468 | -4.02% |
| 2014-02-12 | 0 | 28.60 | 28.55 | 28.60 | 28.20 | 29.95 | 1,353,401 | 38,650,898 | 28.558 | 12.82 | 12.80 | 12.82 | 12.64 | 13.43 | 3,018,829 | 12.803 | -2.05% |
| 2014-02-11 | 0 | 29.20 | 29.15 | 29.20 | 28.75 | 29.65 | 1,487,600 | 43,381,500 | 29.162 | 13.09 | 13.07 | 13.09 | 12.89 | 13.29 | 3,318,166 | 13.074 | 1.92% |
| 2014-02-10 | 0 | 28.65 | 28.55 | 28.65 | 27.90 | 28.95 | 1,477,133 | 42,014,700 | 28.443 | 12.84 | 12.80 | 12.84 | 12.51 | 12.98 | 3,294,819 | 12.752 | 2.50% |
| 2014-02-07 | 0 | 27.95 | 27.90 | 27.95 | 27.60 | 29.05 | 1,831,775 | 51,601,131 | 28.170 | 12.53 | 12.51 | 12.53 | 12.37 | 13.02 | 4,085,866 | 12.629 | -2.10% |
| 2014-02-06 | 0 | 28.55 | 28.50 | 28.55 | 26.85 | 28.60 | 2,764,600 | 76,563,400 | 27.694 | 12.80 | 12.78 | 12.80 | 12.04 | 12.82 | 6,166,579 | 12.416 | 6.73% |
| 2014-02-05 | 0 | 26.75 | 26.70 | 26.75 | 26.10 | 29.35 | 5,024,400 | 138,468,500 | 27.559 | 11.99 | 11.97 | 11.99 | 11.70 | 13.16 | 11,207,176 | 12.355 | -5.81% |
| 2014-02-04 | 0 | 28.40 | 28.30 | 28.35 | 28.05 | 30.40 | 3,132,606 | 91,481,813 | 29.203 | 12.73 | 12.69 | 12.71 | 12.58 | 13.63 | 6,987,434 | 13.092 | -7.94% |
| 2014-01-30 | 0 | 30.85 | 30.80 | 30.90 | 29.00 | 31.00 | 1,336,920 | 40,243,336 | 30.102 | 13.83 | 13.81 | 13.85 | 13.00 | 13.90 | 2,982,067 | 13.495 | 3.18% |
| 2014-01-29 | 0 | 29.90 | 29.85 | 29.90 | 29.75 | 31.30 | 2,175,771 | 65,959,524 | 30.316 | 13.40 | 13.38 | 13.40 | 13.34 | 14.03 | 4,853,166 | 13.591 | -1.16% |
| 2014-01-28 | 0 | 30.25 | 30.20 | 30.25 | 29.70 | 31.35 | 2,442,200 | 74,701,850 | 30.588 | 13.56 | 13.54 | 13.56 | 13.32 | 14.05 | 5,447,449 | 13.713 | -0.17% |
| 2014-01-27 | 0 | 30.30 | 30.25 | 30.30 | 28.50 | 31.20 | 7,062,000 | 211,466,628 | 29.944 | 13.58 | 13.56 | 13.58 | 12.78 | 13.99 | 15,752,144 | 13.425 | -6.77% |
| 2014-01-24 | 0 | 32.50 | 32.45 | 32.50 | 32.45 | 34.60 | 3,777,256 | 126,747,680 | 33.556 | 14.57 | 14.55 | 14.57 | 14.55 | 15.51 | 8,425,358 | 15.044 | -6.74% |
| 2014-01-23 | 0 | 34.85 | 34.80 | 34.85 | 32.80 | 35.70 | 5,074,200 | 176,204,245 | 34.726 | 15.62 | 15.60 | 15.62 | 14.70 | 16.01 | 11,318,257 | 15.568 | 4.81% |
| 2014-01-22 | 0 | 33.25 | 33.20 | 33.25 | 32.60 | 35.90 | 4,874,200 | 165,416,010 | 33.937 | 14.91 | 14.88 | 14.91 | 14.62 | 16.09 | 10,872,147 | 15.215 | -6.21% |
| 2014-01-21 | 0 | 35.45 | 35.45 | 35.50 | 33.70 | 36.50 | 4,834,900 | 167,972,935 | 34.742 | 15.89 | 15.89 | 15.92 | 15.11 | 16.36 | 10,784,486 | 15.575 | -1.12% |
| 2014-01-20 | 0 | 35.85 | 35.80 | 35.85 | 32.80 | 36.70 | 6,483,300 | 230,178,500 | 35.503 | 16.07 | 16.05 | 16.07 | 14.70 | 16.45 | 14,461,325 | 15.917 | 9.30% |
| 2014-01-17 | 0 | 32.80 | 32.65 | 32.85 | 30.20 | 33.30 | 4,550,800 | 147,375,590 | 32.385 | 14.70 | 14.64 | 14.73 | 13.54 | 14.93 | 10,150,787 | 14.519 | 5.81% |
| 2014-01-16 | 0 | 31.00 | 30.85 | 31.00 | 30.50 | 31.90 | 2,429,900 | 75,392,460 | 31.027 | 13.90 | 13.83 | 13.90 | 13.67 | 14.30 | 5,420,014 | 13.910 | -2.36% |
| 2014-01-15 | 0 | 31.75 | 31.65 | 31.75 | 29.50 | 32.10 | 4,876,600 | 151,358,860 | 31.038 | 14.23 | 14.19 | 14.23 | 13.23 | 14.39 | 10,877,500 | 13.915 | 6.72% |
| 2014-01-14 | 0 | 29.75 | 29.70 | 29.75 | 29.65 | 30.45 | 1,565,400 | 46,920,710 | 29.974 | 13.34 | 13.32 | 13.34 | 13.29 | 13.65 | 3,491,703 | 13.438 | -1.65% |
| 2014-01-13 | 0 | 30.25 | 30.20 | 30.30 | 29.65 | 30.75 | 2,431,600 | 73,204,290 | 30.105 | 13.56 | 13.54 | 13.58 | 13.29 | 13.79 | 5,423,805 | 13.497 | 1.51% |
| 2014-01-10 | 0 | 29.80 | 29.75 | 29.85 | 29.20 | 30.40 | 2,038,600 | 60,701,350 | 29.776 | 13.36 | 13.34 | 13.38 | 13.09 | 13.63 | 4,547,199 | 13.349 | -1.00% |
| 2014-01-09 | 0 | 30.10 | 29.95 | 30.10 | 29.15 | 31.25 | 5,984,000 | 180,977,120 | 30.244 | 13.49 | 13.43 | 13.49 | 13.07 | 14.01 | 13,347,611 | 13.559 | -2.59% |
| 2014-01-08 | 0 | 30.90 | 30.85 | 30.90 | 30.00 | 31.65 | 4,230,400 | 130,964,870 | 30.958 | 13.85 | 13.83 | 13.85 | 13.45 | 14.19 | 9,436,119 | 13.879 | -0.16% |
| 2014-01-07 | 0 | 30.95 | 30.80 | 30.90 | 30.35 | 32.25 | 7,021,600 | 218,265,990 | 31.085 | 13.88 | 13.81 | 13.85 | 13.61 | 14.46 | 15,662,030 | 13.936 | -3.73% |
| 2014-01-06 | 0 | 32.15 | 32.15 | 32.20 | 27.90 | 32.45 | 11,140,500 | 339,983,820 | 30.518 | 14.41 | 14.41 | 14.44 | 12.51 | 14.55 | 24,849,443 | 13.682 | 15.86% |
| 2014-01-03 | 0 | 27.75 | 27.75 | 27.80 | 26.85 | 28.20 | 2,092,800 | 57,561,640 | 27.505 | 12.44 | 12.44 | 12.46 | 12.04 | 12.64 | 4,668,095 | 12.331 | 0.18% |
| 2014-01-02 | 0 | 27.70 | 27.65 | 27.70 | 27.10 | 28.30 | 3,397,600 | 93,891,530 | 27.635 | 12.42 | 12.40 | 12.42 | 12.15 | 12.69 | 7,578,517 | 12.389 | 2.03% |
| 2013-12-31 | 0 | 27.15 | 27.15 | 27.20 | 26.70 | 27.20 | 905,600 | 24,463,410 | 27.014 | 12.17 | 12.17 | 12.19 | 11.97 | 12.19 | 2,019,986 | 12.111 | 0.00% |
| 2013-12-30 | 0 | 27.15 | 27.10 | 27.20 | 26.25 | 27.20 | 1,719,000 | 46,181,725 | 26.866 | 12.17 | 12.15 | 12.19 | 11.77 | 12.19 | 3,834,316 | 12.044 | 1.31% |
| 2013-12-27 | 0 | 26.80 | 26.80 | 26.85 | 26.00 | 27.35 | 1,938,900 | 51,734,230 | 26.682 | 12.01 | 12.01 | 12.04 | 11.66 | 12.26 | 4,324,813 | 11.962 | 0.19% |
| 2013-12-24 | 0 | 26.75 | 26.75 | 26.80 | 26.75 | 27.95 | 2,041,482 | 55,513,319 | 27.193 | 11.99 | 11.99 | 12.01 | 11.99 | 12.53 | 4,553,628 | 12.191 | -1.83% |
| 2013-12-23 | 0 | 27.25 | 27.25 | 27.30 | 25.70 | 27.50 | 3,983,600 | 107,135,535 | 26.894 | 12.22 | 12.22 | 12.24 | 11.52 | 12.33 | 8,885,619 | 12.057 | 4.41% |
| 2013-12-20 | 0 | 26.10 | 26.10 | 26.15 | 25.10 | 26.60 | 35,438,000 | 893,628,190 | 25.217 | 11.70 | 11.70 | 11.72 | 11.25 | 11.93 | 79,046,232 | 11.305 | 4.40% |
| 2013-12-19 | 0 | 25.00 | 25.00 | 25.05 | 24.65 | 27.55 | 5,453,400 | 140,975,425 | 25.851 | 11.21 | 11.21 | 11.23 | 11.05 | 12.35 | 12,164,082 | 11.589 | -6.89% |
| 2013-12-18 | 0 | 26.85 | 26.85 | 26.90 | 26.50 | 28.30 | 2,746,800 | 74,593,975 | 27.157 | 12.04 | 12.04 | 12.06 | 11.88 | 12.69 | 6,126,875 | 12.175 | -2.19% |
| 2013-12-17 | 0 | 27.45 | 27.40 | 27.45 | 26.40 | 28.40 | 5,268,800 | 145,405,522 | 27.598 | 12.31 | 12.28 | 12.31 | 11.84 | 12.73 | 11,752,322 | 12.372 | 3.20% |
| 2013-12-16 | 0 | 26.60 | 26.45 | 26.50 | 26.45 | 29.00 | 4,743,001 | 132,049,688 | 27.841 | 11.93 | 11.86 | 11.88 | 11.86 | 13.00 | 10,579,501 | 12.482 | -7.16% |
| 2013-12-13 | 0 | 28.65 | 28.50 | 28.55 | 28.50 | 29.95 | 2,586,452 | 75,280,302 | 29.106 | 12.84 | 12.78 | 12.80 | 12.78 | 13.43 | 5,769,211 | 13.049 | -2.88% |
| 2013-12-12 | 0 | 29.50 | 29.45 | 29.50 | 28.40 | 30.15 | 5,051,252 | 148,376,179 | 29.374 | 13.23 | 13.20 | 13.23 | 12.73 | 13.52 | 11,267,070 | 13.169 | 0.00% |
| 2013-12-11 | 0 | 29.50 | 29.45 | 29.50 | 27.80 | 30.40 | 9,817,201 | 286,161,239 | 29.149 | 13.23 | 13.20 | 13.23 | 12.46 | 13.63 | 21,897,758 | 13.068 | 1.20% |
| 2013-12-10 | 0 | 29.15 | 29.10 | 29.15 | 27.30 | 29.50 | 8,635,600 | 246,354,970 | 28.528 | 13.07 | 13.05 | 13.07 | 12.24 | 13.23 | 19,262,138 | 12.790 | 3.74% |
| 2013-12-09 | 0 | 28.10 | 28.10 | 28.15 | 24.10 | 29.30 | 13,749,682 | 371,454,737 | 27.016 | 12.60 | 12.60 | 12.62 | 10.80 | 13.14 | 30,669,354 | 12.112 | 19.07% |
| 2013-12-06 | 0 | 23.60 | 23.60 | 23.65 | 22.00 | 25.05 | 12,406,210 | 293,871,247 | 23.687 | 10.58 | 10.58 | 10.60 | 9.863 | 11.23 | 27,672,672 | 10.620 | -1.05% |
| 2013-12-05 | 0 | 23.85 | 23.90 | 23.95 | 20.95 | 24.30 | 9,777,000 | 218,503,210 | 22.349 | 10.69 | 10.71 | 10.74 | 9.392 | 10.89 | 21,808,088 | 10.019 | 11.19% |
| 2013-12-04 | 0 | 21.45 | 21.45 | 21.50 | 21.20 | 22.20 | 2,986,392 | 64,559,613 | 21.618 | 9.616 | 9.616 | 9.639 | 9.504 | 9.953 | 6,661,297 | 9.6917 | -2.05% |
| 2013-12-03 | 0 | 21.90 | 21.90 | 21.95 | 21.45 | 22.80 | 6,781,521 | 150,066,595 | 22.129 | 9.818 | 9.818 | 9.841 | 9.616 | 10.22 | 15,126,522 | 9.9208 | 1.86% |
| 2013-12-02 | 0 | 21.50 | 21.45 | 21.50 | 20.40 | 23.60 | 16,584,413 | 365,916,299 | 22.064 | 9.639 | 9.616 | 9.639 | 9.146 | 10.58 | 36,992,363 | 9.8917 | 8.48% |
| 2013-11-29 | 0 | 19.82 | 19.82 | 19.84 | 18.14 | 20.00 | 7,472,533 | 147,018,239 | 19.675 | 8.886 | 8.886 | 8.895 | 8.133 | 8.966 | 16,667,859 | 8.8205 | 9.87% |
| 2013-11-28 | 0 | 18.04 | 18.04 | 18.12 | 17.90 | 18.28 | 838,800 | 15,163,592 | 18.078 | 8.088 | 8.088 | 8.124 | 8.025 | 8.195 | 1,870,985 | 8.1046 | -0.44% |
| 2013-11-27 | 0 | 18.12 | 18.10 | 18.14 | 18.08 | 18.48 | 1,129,200 | 20,548,404 | 18.197 | 8.124 | 8.115 | 8.133 | 8.106 | 8.285 | 2,518,737 | 8.1582 | 0.00% |
| 2013-11-26 | 0 | 18.12 | 18.12 | 18.16 | 18.10 | 18.22 | 558,800 | 10,134,308 | 18.136 | 8.124 | 8.124 | 8.141 | 8.115 | 8.168 | 1,246,431 | 8.1307 | 0.22% |
| 2013-11-25 | 0 | 18.08 | 18.06 | 18.08 | 18.04 | 18.20 | 607,200 | 10,991,448 | 18.102 | 8.106 | 8.097 | 8.106 | 8.088 | 8.159 | 1,354,390 | 8.1154 | 0.22% |
| 2013-11-22 | 0 | 18.04 | 18.00 | 18.04 | 17.94 | 18.08 | 950,200 | 17,133,800 | 18.032 | 8.088 | 8.070 | 8.088 | 8.043 | 8.106 | 2,119,469 | 8.0840 | 0.33% |
| 2013-11-21 | 0 | 17.98 | 17.94 | 17.98 | 17.90 | 18.10 | 466,200 | 8,392,556 | 18.002 | 8.061 | 8.043 | 8.061 | 8.025 | 8.115 | 1,039,882 | 8.0707 | 0.45% |
| 2013-11-20 | 0 | 17.90 | 17.86 | 17.90 | 17.86 | 18.24 | 552,400 | 9,902,216 | 17.926 | 8.025 | 8.007 | 8.025 | 8.007 | 8.177 | 1,232,156 | 8.0365 | -0.67% |
| 2013-11-19 | 0 | 18.02 | 18.02 | 18.04 | 17.86 | 18.58 | 813,200 | 14,731,780 | 18.116 | 8.079 | 8.079 | 8.088 | 8.007 | 8.330 | 1,813,883 | 8.1217 | -2.38% |
| 2013-11-18 | 0 | 18.46 | 18.44 | 18.46 | 18.22 | 18.62 | 1,800,900 | 33,103,022 | 18.381 | 8.276 | 8.267 | 8.276 | 8.168 | 8.348 | 4,016,998 | 8.2407 | 1.10% |
| 2013-11-15 | 0 | 18.26 | 18.14 | 18.16 | 17.66 | 18.28 | 2,410,500 | 43,507,498 | 18.049 | 8.186 | 8.133 | 8.141 | 7.917 | 8.195 | 5,376,741 | 8.0918 | 4.34% |
| 2013-11-14 | 0 | 17.50 | 17.50 | 17.54 | 17.30 | 17.64 | 1,558,700 | 27,275,346 | 17.499 | 7.846 | 7.846 | 7.864 | 7.756 | 7.908 | 3,476,758 | 7.8451 | 0.34% |
| 2013-11-13 | 0 | 17.44 | 17.38 | 17.40 | 16.60 | 17.52 | 1,408,098 | 24,358,755 | 17.299 | 7.819 | 7.792 | 7.801 | 7.442 | 7.855 | 3,140,833 | 7.7555 | -0.57% |
| 2013-11-12 | 0 | 17.54 | 17.54 | 17.56 | 17.40 | 17.88 | 902,000 | 15,882,852 | 17.609 | 7.864 | 7.864 | 7.872 | 7.801 | 8.016 | 2,011,956 | 7.8942 | -1.13% |
| 2013-11-11 | 0 | 17.74 | 17.72 | 17.76 | 16.94 | 17.82 | 1,387,800 | 24,130,588 | 17.388 | 7.953 | 7.944 | 7.962 | 7.595 | 7.989 | 3,095,557 | 7.7952 | 4.23% |
| 2013-11-08 | 0 | 17.02 | 17.02 | 17.04 | 17.00 | 17.50 | 1,215,000 | 20,871,240 | 17.178 | 7.630 | 7.630 | 7.639 | 7.621 | 7.846 | 2,710,118 | 7.7012 | -1.73% |
| 2013-11-07 | 0 | 17.32 | 17.30 | 17.34 | 17.12 | 17.48 | 1,371,000 | 23,794,984 | 17.356 | 7.765 | 7.756 | 7.774 | 7.675 | 7.837 | 3,058,084 | 7.7810 | 1.17% |
| 2013-11-06 | 0 | 17.12 | 17.06 | 17.12 | 16.70 | 17.24 | 1,197,600 | 20,410,780 | 17.043 | 7.675 | 7.648 | 7.675 | 7.487 | 7.729 | 2,671,307 | 7.6407 | 0.82% |
| 2013-11-05 | 0 | 16.98 | 16.96 | 16.98 | 16.56 | 17.00 | 1,605,462 | 27,013,460 | 16.826 | 7.612 | 7.604 | 7.612 | 7.424 | 7.621 | 3,581,063 | 7.5434 | 2.66% |
| 2013-11-04 | 0 | 16.54 | 16.52 | 16.54 | 16.24 | 16.68 | 2,121,000 | 35,086,884 | 16.543 | 7.415 | 7.406 | 7.415 | 7.281 | 7.478 | 4,730,997 | 7.4164 | 3.63% |
| 2013-11-01 | 0 | 15.96 | 15.96 | 15.98 | 15.64 | 16.40 | 5,674,354 | 90,455,737 | 15.941 | 7.155 | 7.155 | 7.164 | 7.012 | 7.352 | 12,656,931 | 7.1467 | -2.80% |
| 2013-10-31 | 0 | 16.42 | 16.42 | 16.44 | 16.40 | 17.46 | 2,401,600 | 40,512,100 | 16.869 | 7.361 | 7.361 | 7.370 | 7.352 | 7.828 | 5,356,889 | 7.5626 | -3.41% |
| 2013-10-30 | 0 | 17.00 | 17.00 | 17.02 | 16.96 | 17.42 | 2,477,800 | 42,463,276 | 17.138 | 7.621 | 7.621 | 7.630 | 7.604 | 7.810 | 5,526,857 | 7.6831 | -0.35% |
| 2013-10-29 | 0 | 17.06 | 17.02 | 17.10 | 16.96 | 17.44 | 1,631,000 | 27,942,096 | 17.132 | 7.648 | 7.630 | 7.666 | 7.604 | 7.819 | 3,638,027 | 7.6806 | -0.47% |
| 2013-10-28 | 0 | 17.14 | 17.10 | 17.16 | 16.88 | 17.94 | 1,926,800 | 33,299,744 | 17.282 | 7.684 | 7.666 | 7.693 | 7.568 | 8.043 | 4,297,824 | 7.7480 | -4.46% |
| 2013-10-25 | 0 | 17.94 | 17.78 | 17.94 | 17.80 | 18.50 | 1,100,810 | 19,810,110 | 17.996 | 8.043 | 7.971 | 8.043 | 7.980 | 8.294 | 2,455,412 | 8.0679 | -2.82% |
| 2013-10-24 | 0 | 18.46 | 18.44 | 18.46 | 17.68 | 18.48 | 1,076,000 | 19,404,798 | 18.034 | 8.276 | 8.267 | 8.276 | 7.926 | 8.285 | 2,400,072 | 8.0851 | 1.99% |
| 2013-10-23 | 0 | 18.10 | 18.10 | 18.16 | 17.70 | 18.58 | 1,157,200 | 20,943,860 | 18.099 | 8.115 | 8.115 | 8.141 | 7.935 | 8.330 | 2,581,192 | 8.1140 | -1.52% |
| 2013-10-22 | 0 | 18.38 | 18.30 | 18.38 | 18.10 | 18.80 | 1,115,375 | 20,608,847 | 18.477 | 8.240 | 8.204 | 8.240 | 8.115 | 8.428 | 2,487,900 | 8.2836 | -1.18% |
| 2013-10-21 | 0 | 18.60 | 18.48 | 18.50 | 18.40 | 19.10 | 2,099,000 | 39,312,852 | 18.729 | 8.339 | 8.285 | 8.294 | 8.249 | 8.563 | 4,681,925 | 8.3967 | 0.32% |
| 2013-10-18 | 0 | 18.54 | 18.54 | 18.62 | 18.30 | 19.90 | 8,892,000 | 165,663,950 | 18.631 | 8.312 | 8.312 | 8.348 | 8.204 | 8.922 | 19,834,051 | 8.3525 | -3.94% |
| 2013-10-17 | 0 | 19.30 | 19.28 | 19.30 | 19.00 | 19.64 | 6,704,200 | 125,558,380 | 18.728 | 8.653 | 8.644 | 8.653 | 8.518 | 8.805 | 14,954,054 | 8.3963 | 2.55% |
| 2013-10-16 | 0 | 18.82 | 18.92 | 18.98 | 18.76 | 20.25 | 23,767,800 | 438,506,636 | 18.450 | 8.437 | 8.482 | 8.509 | 8.410 | 9.078 | 53,015,267 | 8.2713 | -4.08% |
| 2013-10-15 | 0 | 19.62 | 19.60 | 19.78 | 19.22 | 20.35 | 4,277,400 | 84,627,758 | 19.785 | 8.796 | 8.787 | 8.868 | 8.617 | 9.123 | 9,540,955 | 8.8699 | 3.92% |
| 2013-10-11 | 0 | 18.88 | 18.86 | 18.90 | 18.78 | 19.48 | 2,287,000 | 43,789,308 | 19.147 | 8.464 | 8.455 | 8.473 | 8.419 | 8.733 | 5,101,268 | 8.5840 | 2.05% |
| 2013-10-10 | 0 | 18.50 | 18.46 | 18.50 | 18.30 | 18.60 | 1,189,200 | 21,989,932 | 18.491 | 8.294 | 8.276 | 8.294 | 8.204 | 8.339 | 2,652,570 | 8.2900 | 1.54% |
| 2013-10-09 | 0 | 18.22 | 18.22 | 18.24 | 18.20 | 18.98 | 1,116,400 | 20,629,576 | 18.479 | 8.168 | 8.168 | 8.177 | 8.159 | 8.509 | 2,490,186 | 8.2844 | -1.51% |
| 2013-10-08 | 0 | 18.50 | 18.48 | 18.54 | 18.34 | 19.70 | 3,370,800 | 64,288,204 | 19.072 | 8.294 | 8.285 | 8.312 | 8.222 | 8.832 | 7,518,738 | 8.5504 | 3.70% |
| 2013-10-07 | 1 | - | - | - | - | - | 0 | 0 | - | 7.998 | - | - | - | - | 0 | - | 0.00% |
| 2013-10-04 | 0 | 17.84 | 17.84 | 17.86 | 16.50 | 17.86 | 4,818,800 | 80,082,196 | 16.619 | 7.998 | 7.998 | 8.007 | 7.397 | 8.007 | 10,748,575 | 7.4505 | 7.34% |
| 2013-10-03 | 0 | 16.62 | 16.52 | 16.62 | 16.40 | 16.64 | 129,400 | 2,140,652 | 16.543 | 7.451 | 7.406 | 7.451 | 7.352 | 7.460 | 288,633 | 7.4165 | 0.48% |
| 2013-10-02 | 0 | 16.54 | 16.50 | 16.54 | 16.50 | 16.80 | 330,546 | 5,474,345 | 16.562 | 7.415 | 7.397 | 7.415 | 7.397 | 7.532 | 737,299 | 7.4249 | -0.60% |
| 2013-09-30 | 0 | 16.64 | 16.58 | 16.64 | 16.34 | 16.74 | 146,000 | 2,426,448 | 16.620 | 7.460 | 7.433 | 7.460 | 7.326 | 7.505 | 325,660 | 7.4509 | -0.36% |
| 2013-09-27 | 0 | 16.70 | 16.66 | 16.70 | 16.64 | 16.96 | 275,000 | 4,590,430 | 16.693 | 7.487 | 7.469 | 7.487 | 7.460 | 7.604 | 613,401 | 7.4836 | 0.00% |
| 2013-09-26 | 0 | 16.70 | 16.68 | 16.70 | 16.66 | 17.02 | 438,800 | 7,386,063 | 16.832 | 7.487 | 7.478 | 7.487 | 7.469 | 7.630 | 978,765 | 7.5463 | 0.00% |
| 2013-09-25 | 0 | 16.70 | 16.68 | 16.70 | 16.58 | 16.90 | 438,400 | 7,323,572 | 16.705 | 7.487 | 7.478 | 7.487 | 7.433 | 7.577 | 977,873 | 7.4893 | -1.76% |
| 2013-09-24 | 0 | 17.00 | 16.98 | 17.00 | 16.90 | 17.40 | 443,000 | 7,575,520 | 17.101 | 7.621 | 7.612 | 7.621 | 7.577 | 7.801 | 988,134 | 7.6665 | -2.86% |
| 2013-09-23 | 0 | 17.50 | 17.46 | 17.50 | 17.34 | 17.60 | 1,096,000 | 19,128,396 | 17.453 | 7.846 | 7.828 | 7.846 | 7.774 | 7.890 | 2,444,683 | 7.8245 | 0.57% |
| 2013-09-19 | 0 | 17.40 | 17.38 | 17.40 | 16.94 | 17.42 | 662,400 | 11,430,840 | 17.257 | 7.801 | 7.792 | 7.801 | 7.595 | 7.810 | 1,477,516 | 7.7365 | 2.72% |
| 2013-09-18 | 0 | 16.94 | 16.88 | 16.94 | 16.66 | 17.00 | 1,296,800 | 21,824,022 | 16.829 | 7.595 | 7.568 | 7.595 | 7.469 | 7.621 | 2,892,577 | 7.5448 | 1.32% |
| 2013-09-17 | 0 | 16.72 | 16.62 | 16.72 | 16.50 | 17.20 | 927,600 | 15,616,988 | 16.836 | 7.496 | 7.451 | 7.496 | 7.397 | 7.711 | 2,069,058 | 7.5479 | 0.12% |
| 2013-09-16 | 0 | 16.70 | 16.52 | 16.70 | 15.92 | 16.80 | 397,000 | 6,576,579 | 16.566 | 7.487 | 7.406 | 7.487 | 7.137 | 7.532 | 885,528 | 7.4267 | 4.38% |
| 2013-09-13 | 0 | 16.00 | 15.90 | 16.00 | 15.80 | 16.12 | 70,800 | 1,129,020 | 15.947 | 7.173 | 7.128 | 7.173 | 7.083 | 7.227 | 157,923 | 7.1492 | 0.63% |
| 2013-09-12 | 0 | 15.90 | 15.90 | 16.04 | 15.82 | 16.12 | 93,000 | 1,488,918 | 16.010 | 7.128 | 7.128 | 7.191 | 7.092 | 7.227 | 207,441 | 7.1775 | -0.75% |
| 2013-09-11 | 0 | 16.02 | 15.96 | 16.10 | 15.92 | 16.16 | 104,800 | 1,675,984 | 15.992 | 7.182 | 7.155 | 7.218 | 7.137 | 7.245 | 233,762 | 7.1696 | 0.50% |
| 2013-09-10 | 0 | 15.94 | 15.94 | 16.00 | 15.84 | 16.28 | 92,838 | 1,492,277 | 16.074 | 7.146 | 7.146 | 7.173 | 7.101 | 7.299 | 207,080 | 7.2063 | -2.09% |
| 2013-09-09 | 0 | 16.28 | 16.28 | 16.30 | 16.28 | 16.66 | 244,600 | 4,011,832 | 16.402 | 7.299 | 7.299 | 7.308 | 7.299 | 7.469 | 545,593 | 7.3532 | -0.12% |
| 2013-09-06 | 0 | 16.30 | 16.30 | 16.36 | 16.10 | 16.36 | 41,000 | 667,580 | 16.282 | 7.308 | 7.308 | 7.335 | 7.218 | 7.335 | 91,453 | 7.2997 | -0.85% |
| 2013-09-05 | 0 | 16.44 | 16.42 | 16.44 | 16.28 | 16.52 | 115,000 | 1,886,246 | 16.402 | 7.370 | 7.361 | 7.370 | 7.299 | 7.406 | 256,513 | 7.3534 | -0.24% |
| 2013-09-04 | 0 | 16.48 | 16.48 | 16.50 | 16.08 | 16.60 | 137,600 | 2,241,040 | 16.287 | 7.388 | 7.388 | 7.397 | 7.209 | 7.442 | 306,924 | 7.3016 | 1.48% |
| 2013-09-03 | 0 | 16.24 | 16.24 | 16.28 | 16.10 | 16.40 | 135,200 | 2,198,628 | 16.262 | 7.281 | 7.281 | 7.299 | 7.218 | 7.352 | 301,570 | 7.2906 | -1.34% |
| 2013-09-02 | 0 | 16.46 | 16.40 | 16.46 | 16.40 | 16.68 | 123,000 | 2,027,384 | 16.483 | 7.379 | 7.352 | 7.379 | 7.352 | 7.478 | 274,358 | 7.3896 | -0.12% |
| 2013-08-30 | 0 | 16.48 | 16.40 | 16.60 | 16.32 | 16.80 | 589,600 | 9,701,320 | 16.454 | 7.388 | 7.352 | 7.442 | 7.317 | 7.532 | 1,315,132 | 7.3767 | -1.79% |
| 2013-08-29 | 0 | 16.78 | 16.64 | 16.82 | 16.46 | 16.80 | 252,000 | 4,168,622 | 16.542 | 7.523 | 7.460 | 7.541 | 7.379 | 7.532 | 562,099 | 7.4162 | -0.36% |
| 2013-08-28 | 0 | 16.84 | 16.60 | 16.84 | 16.48 | 16.86 | 172,800 | 2,877,008 | 16.649 | 7.550 | 7.442 | 7.550 | 7.388 | 7.559 | 385,439 | 7.4642 | 0.00% |
| 2013-08-27 | 0 | 16.84 | 16.84 | 16.86 | 16.74 | 16.94 | 72,200 | 1,213,200 | 16.803 | 7.550 | 7.550 | 7.559 | 7.505 | 7.595 | 161,046 | 7.5333 | 0.00% |
| 2013-08-26 | 0 | 16.84 | 16.82 | 16.84 | 16.74 | 17.20 | 264,000 | 4,469,812 | 16.931 | 7.550 | 7.541 | 7.550 | 7.505 | 7.711 | 588,865 | 7.5906 | 1.20% |
| 2013-08-23 | 0 | 16.64 | 16.70 | 16.76 | 16.30 | 16.98 | 168,200 | 2,813,294 | 16.726 | 7.460 | 7.487 | 7.514 | 7.308 | 7.612 | 375,179 | 7.4985 | -0.24% |
| 2013-08-22 | 0 | 16.68 | 16.56 | 16.68 | 15.86 | 16.68 | 237,800 | 3,872,236 | 16.284 | 7.478 | 7.424 | 7.478 | 7.110 | 7.478 | 530,425 | 7.3003 | 5.30% |
| 2013-08-21 | 0 | 15.84 | 15.84 | 15.88 | 15.66 | 15.92 | 193,000 | 3,037,868 | 15.740 | 7.101 | 7.101 | 7.119 | 7.021 | 7.137 | 430,496 | 7.0567 | 1.02% |
| 2013-08-20 | 0 | 15.68 | 15.62 | 15.68 | 15.60 | 16.06 | 254,800 | 4,048,176 | 15.888 | 7.030 | 7.003 | 7.030 | 6.994 | 7.200 | 568,344 | 7.1228 | -1.38% |
| 2013-08-19 | 0 | 15.90 | 15.90 | 16.00 | 15.00 | 16.04 | 446,800 | 7,016,691 | 15.704 | 7.128 | 7.128 | 7.173 | 6.725 | 7.191 | 996,610 | 7.0406 | 3.65% |
| 2013-08-16 | 0 | 15.34 | 15.26 | 15.36 | 15.18 | 15.40 | 145,349 | 2,221,431 | 15.283 | 6.877 | 6.841 | 6.886 | 6.805 | 6.904 | 324,208 | 6.8519 | 0.52% |
| 2013-08-15 | 0 | 15.26 | 15.20 | 15.26 | 15.10 | 15.30 | 190,000 | 2,887,590 | 15.198 | 6.841 | 6.814 | 6.841 | 6.770 | 6.859 | 423,805 | 6.8135 | 0.93% |
| 2013-08-13 | 0 | 15.12 | 15.10 | 15.16 | 15.00 | 15.18 | 243,600 | 3,676,180 | 15.091 | 6.779 | 6.770 | 6.797 | 6.725 | 6.805 | 543,362 | 6.7656 | 0.27% |
| 2013-08-12 | 0 | 15.08 | 15.00 | 15.08 | 15.00 | 15.18 | 320,600 | 4,818,272 | 15.029 | 6.761 | 6.725 | 6.761 | 6.725 | 6.805 | 715,114 | 6.7378 | 0.53% |
| 2013-08-09 | 0 | 15.00 | 14.80 | 15.00 | 14.72 | 15.02 | 259,200 | 3,875,656 | 14.952 | 6.725 | 6.635 | 6.725 | 6.599 | 6.734 | 578,159 | 6.7034 | -0.13% |
| 2013-08-08 | 0 | 15.02 | 14.90 | 15.02 | 14.90 | 15.02 | 47,800 | 716,240 | 14.984 | 6.734 | 6.680 | 6.734 | 6.680 | 6.734 | 106,620 | 6.7177 | 0.13% |
| 2013-08-07 | 0 | 15.00 | 14.86 | 15.00 | 14.80 | 15.08 | 198,400 | 2,961,752 | 14.928 | 6.725 | 6.662 | 6.725 | 6.635 | 6.761 | 442,541 | 6.6926 | -0.79% |
| 2013-08-06 | 0 | 15.12 | 15.12 | 15.18 | 14.98 | 15.30 | 145,400 | 2,194,784 | 15.095 | 6.779 | 6.779 | 6.805 | 6.716 | 6.859 | 324,322 | 6.7673 | -0.53% |
| 2013-08-05 | 0 | 15.20 | 15.12 | 15.20 | 14.80 | 15.20 | 131,023 | 1,969,831 | 15.034 | 6.814 | 6.779 | 6.814 | 6.635 | 6.814 | 292,253 | 6.7401 | 1.20% |
| 2013-08-02 | 0 | 15.02 | 15.00 | 15.14 | 14.78 | 15.28 | 319,600 | 4,808,440 | 15.045 | 6.734 | 6.725 | 6.788 | 6.626 | 6.850 | 712,884 | 6.7451 | 1.49% |
| 2013-08-01 | 0 | 14.80 | 14.78 | 14.80 | 14.58 | 14.82 | 103,200 | 1,525,244 | 14.780 | 6.635 | 6.626 | 6.635 | 6.537 | 6.644 | 230,193 | 6.6259 | 0.27% |
| 2013-07-31 | 0 | 14.76 | 14.72 | 14.78 | 14.66 | 14.90 | 113,800 | 1,682,508 | 14.785 | 6.617 | 6.599 | 6.626 | 6.572 | 6.680 | 253,837 | 6.6283 | 0.27% |
| 2013-07-30 | 0 | 14.72 | 14.70 | 14.72 | 14.60 | 15.04 | 468,520 | 6,915,994 | 14.761 | 6.599 | 6.590 | 6.599 | 6.545 | 6.743 | 1,045,057 | 6.6178 | 0.82% |
| 2013-07-29 | 0 | 14.60 | 14.54 | 14.60 | 14.50 | 14.96 | 287,600 | 4,198,892 | 14.600 | 6.545 | 6.519 | 6.545 | 6.501 | 6.707 | 641,506 | 6.5454 | -1.35% |
| 2013-07-26 | 0 | 14.80 | 14.80 | 15.10 | 14.50 | 16.00 | 707,600 | 10,673,136 | 15.084 | 6.635 | 6.635 | 6.770 | 6.501 | 7.173 | 1,578,337 | 6.7623 | -6.45% |
| 2013-07-25 | 0 | 15.82 | 15.88 | 16.00 | 15.76 | 16.56 | 205,200 | 3,338,260 | 16.268 | 7.092 | 7.119 | 7.173 | 7.066 | 7.424 | 457,709 | 7.2934 | -4.12% |
| 2013-07-24 | 0 | 16.50 | 16.36 | 16.50 | 16.04 | 16.76 | 269,600 | 4,451,780 | 16.513 | 7.397 | 7.335 | 7.397 | 7.191 | 7.514 | 601,356 | 7.4029 | -2.83% |
| 2013-07-23 | 0 | 16.98 | 16.96 | 16.98 | 16.74 | 17.16 | 387,600 | 6,557,406 | 16.918 | 7.612 | 7.604 | 7.612 | 7.505 | 7.693 | 864,561 | 7.5847 | 0.47% |
| 2013-07-22 | 0 | 16.90 | 16.82 | 16.90 | 16.80 | 17.40 | 109,200 | 1,867,468 | 17.101 | 7.577 | 7.541 | 7.577 | 7.532 | 7.801 | 243,576 | 7.6669 | -2.87% |
| 2013-07-19 | 0 | 17.40 | 17.24 | 17.40 | 17.26 | 17.60 | 123,600 | 2,153,616 | 17.424 | 7.801 | 7.729 | 7.801 | 7.738 | 7.890 | 275,696 | 7.8116 | -0.80% |
| 2013-07-18 | 0 | 17.54 | 17.32 | 17.54 | 17.26 | 17.60 | 352,200 | 6,149,112 | 17.459 | 7.864 | 7.765 | 7.864 | 7.738 | 7.890 | 785,600 | 7.8273 | 3.18% |
| 2013-07-17 | 0 | 17.00 | 17.00 | 17.30 | 16.80 | 17.68 | 160,600 | 2,755,120 | 17.155 | 7.621 | 7.621 | 7.756 | 7.532 | 7.926 | 358,226 | 7.6910 | -4.49% |
| 2013-07-16 | 0 | 17.80 | 17.72 | 17.80 | 17.70 | 18.06 | 346,600 | 6,214,244 | 17.929 | 7.980 | 7.944 | 7.980 | 7.935 | 8.097 | 773,109 | 8.0380 | -0.78% |
| 2013-07-15 | 0 | 17.94 | 17.90 | 17.94 | 17.38 | 17.94 | 175,000 | 3,109,824 | 17.770 | 8.043 | 8.025 | 8.043 | 7.792 | 8.043 | 390,346 | 7.9668 | 2.63% |
| 2013-07-12 | 0 | 17.48 | 17.44 | 17.50 | 17.42 | 18.00 | 185,000 | 3,267,044 | 17.660 | 7.837 | 7.819 | 7.846 | 7.810 | 8.070 | 412,652 | 7.9172 | -2.02% |
| 2013-07-11 | 0 | 17.84 | 17.84 | 17.86 | 17.60 | 18.00 | 148,600 | 2,657,016 | 17.880 | 7.998 | 7.998 | 8.007 | 7.890 | 8.070 | 331,460 | 8.0161 | 1.02% |
| 2013-07-10 | 0 | 17.66 | 17.64 | 17.86 | 17.60 | 17.88 | 185,200 | 3,288,024 | 17.754 | 7.917 | 7.908 | 8.007 | 7.890 | 8.016 | 413,098 | 7.9594 | -1.89% |
| 2013-07-09 | 0 | 18.00 | 17.96 | 18.00 | 17.20 | 18.64 | 462,600 | 8,242,068 | 17.817 | 8.070 | 8.052 | 8.070 | 7.711 | 8.357 | 1,031,852 | 7.9876 | -3.64% |
| 2013-07-08 | 0 | 18.68 | 18.68 | 18.80 | 18.50 | 19.30 | 374,000 | 7,085,020 | 18.944 | 8.375 | 8.375 | 8.428 | 8.294 | 8.653 | 834,226 | 8.4929 | -2.71% |
| 2013-07-05 | 0 | 19.20 | 19.16 | 19.20 | 18.20 | 19.80 | 697,400 | 13,192,748 | 18.917 | 8.608 | 8.590 | 8.608 | 8.159 | 8.877 | 1,555,586 | 8.4809 | 1.59% |
| 2013-07-04 | 0 | 18.90 | 18.66 | 18.98 | 15.50 | 18.98 | 1,665,400 | 29,053,160 | 17.445 | 8.473 | 8.366 | 8.509 | 6.949 | 8.509 | 3,714,758 | 7.8210 | 24.34% |
| 2013-07-03 | 0 | 15.20 | 15.18 | 15.30 | 14.36 | 15.56 | 734,000 | 10,930,876 | 14.892 | 6.814 | 6.805 | 6.859 | 6.438 | 6.976 | 1,637,224 | 6.6765 | 5.26% |
| 2013-07-02 | 0 | 14.44 | 14.44 | 14.46 | 14.02 | 14.44 | 147,400 | 2,103,168 | 14.268 | 6.474 | 6.474 | 6.483 | 6.285 | 6.474 | 328,783 | 6.3968 | 2.41% |
| 2013-06-28 | 0 | 14.10 | 14.10 | 14.18 | 13.90 | 14.18 | 185,800 | 2,617,748 | 14.089 | 6.321 | 6.321 | 6.357 | 6.232 | 6.357 | 414,436 | 6.3164 | 0.57% |
| 2013-06-27 | 0 | 14.02 | 14.02 | 14.20 | 13.92 | 14.20 | 182,600 | 2,570,496 | 14.077 | 6.285 | 6.285 | 6.366 | 6.241 | 6.366 | 407,298 | 6.3111 | -0.14% |
| 2013-06-26 | 0 | 14.04 | 14.04 | 14.10 | 13.50 | 14.30 | 573,600 | 8,084,288 | 14.094 | 6.294 | 6.294 | 6.321 | 6.052 | 6.411 | 1,279,443 | 6.3186 | -1.82% |
| 2013-06-25 | 0 | 14.30 | 14.20 | 14.30 | 13.70 | 14.50 | 377,800 | 5,303,572 | 14.038 | 6.411 | 6.366 | 6.411 | 6.142 | 6.501 | 842,702 | 6.2935 | -2.72% |
| 2013-06-24 | 0 | 14.70 | 14.70 | 15.00 | 14.08 | 15.10 | 129,400 | 1,884,640 | 14.565 | 6.590 | 6.590 | 6.725 | 6.312 | 6.770 | 288,633 | 6.5295 | 1.80% |
| 2013-06-21 | 0 | 14.44 | 14.44 | 14.60 | 14.20 | 14.60 | 1,159,400 | 16,793,364 | 14.485 | 6.474 | 6.474 | 6.545 | 6.366 | 6.545 | 2,586,100 | 6.4937 | -1.10% |
| 2013-06-20 | 0 | 14.60 | 14.60 | 14.68 | 14.50 | 14.94 | 157,600 | 2,307,872 | 14.644 | 6.545 | 6.545 | 6.581 | 6.501 | 6.698 | 351,535 | 6.5651 | -3.31% |
| 2013-06-19 | 0 | 15.10 | 14.80 | 15.10 | 14.42 | 15.10 | 1,117,200 | 16,525,984 | 14.792 | 6.770 | 6.635 | 6.770 | 6.465 | 6.770 | 2,491,970 | 6.6317 | 1.34% |
| 2013-06-18 | 0 | 14.90 | 14.84 | 14.90 | 14.80 | 15.20 | 237,040 | 3,544,278 | 14.952 | 6.680 | 6.653 | 6.680 | 6.635 | 6.814 | 528,730 | 6.7034 | -0.67% |
| 2013-06-17 | 0 | 15.00 | 15.00 | 15.18 | 14.00 | 15.30 | 767,800 | 11,413,092 | 14.865 | 6.725 | 6.725 | 6.805 | 6.276 | 6.859 | 1,712,616 | 6.6641 | 7.14% |
| 2013-06-14 | 0 | 14.00 | 13.94 | 14.00 | 13.60 | 14.00 | 2,128,400 | 29,551,404 | 13.884 | 6.276 | 6.250 | 6.276 | 6.097 | 6.276 | 4,747,503 | 6.2246 | 4.01% |
| 2013-06-13 | 0 | 13.46 | 13.50 | 13.58 | 13.30 | 14.00 | 70,600 | 963,336 | 13.645 | 6.034 | 6.052 | 6.088 | 5.963 | 6.276 | 157,477 | 6.1173 | -4.40% |
| 2013-06-11 | 0 | 14.08 | 13.98 | 14.08 | 13.60 | 14.30 | 1,259,000 | 16,880,224 | 13.408 | 6.312 | 6.268 | 6.312 | 6.097 | 6.411 | 2,808,262 | 6.0109 | 4.30% |
| 2013-06-10 | 0 | 13.50 | 13.50 | 13.52 | 13.30 | 13.50 | 222,000 | 2,985,756 | 13.449 | 6.052 | 6.052 | 6.061 | 5.963 | 6.052 | 495,182 | 6.0296 | 2.74% |
| 2013-06-07 | 0 | 13.14 | 13.06 | 13.14 | 12.90 | 13.30 | 95,522 | 1,243,729 | 13.020 | 5.891 | 5.855 | 5.891 | 5.783 | 5.963 | 213,067 | 5.8373 | 1.08% |
| 2013-06-06 | 0 | 13.00 | 12.98 | 13.00 | 12.94 | 13.08 | 58,200 | 755,580 | 12.983 | 5.828 | 5.819 | 5.828 | 5.801 | 5.864 | 129,818 | 5.8203 | -0.61% |
| 2013-06-05 | 0 | 13.08 | 13.06 | 13.08 | 13.04 | 13.10 | 66,400 | 868,888 | 13.086 | 5.864 | 5.855 | 5.864 | 5.846 | 5.873 | 148,109 | 5.8666 | -0.30% |
| 2013-06-04 | 0 | 13.12 | 13.08 | 13.12 | 13.00 | 13.12 | 101,400 | 1,323,600 | 13.053 | 5.882 | 5.864 | 5.882 | 5.828 | 5.882 | 226,178 | 5.8520 | -0.15% |
| 2013-06-03 | 0 | 13.14 | 13.06 | 13.14 | 13.02 | 13.24 | 57,200 | 751,668 | 13.141 | 5.891 | 5.855 | 5.891 | 5.837 | 5.936 | 127,587 | 5.8914 | -0.15% |
| 2013-05-31 | 0 | 13.16 | 13.10 | 13.16 | 13.04 | 13.16 | 150,600 | 1,972,524 | 13.098 | 5.900 | 5.873 | 5.900 | 5.846 | 5.900 | 335,921 | 5.8720 | 0.00% |
| 2013-05-30 | 0 | 13.16 | 13.08 | 13.16 | 13.00 | 13.34 | 155,200 | 2,028,524 | 13.070 | 5.900 | 5.864 | 5.900 | 5.828 | 5.981 | 346,181 | 5.8597 | 1.23% |
| 2013-05-29 | 0 | 13.00 | 12.94 | 13.00 | 12.88 | 13.02 | 479,400 | 6,220,124 | 12.975 | 5.828 | 5.801 | 5.828 | 5.774 | 5.837 | 1,069,326 | 5.8169 | 1.56% |
| 2013-05-28 | 0 | 12.80 | 12.78 | 12.80 | 12.80 | 13.00 | 15,800 | 204,488 | 12.942 | 5.738 | 5.730 | 5.738 | 5.738 | 5.828 | 35,243 | 5.8023 | 0.63% |
| 2013-05-27 | 0 | 12.72 | 12.70 | 12.72 | 12.66 | 12.80 | 37,400 | 474,572 | 12.689 | 5.703 | 5.694 | 5.703 | 5.676 | 5.738 | 83,423 | 5.6888 | -1.09% |
| 2013-05-24 | 0 | 12.86 | 12.66 | 12.86 | 12.82 | 12.86 | 92,600 | 1,189,252 | 12.843 | 5.765 | 5.676 | 5.765 | 5.747 | 5.765 | 206,549 | 5.7577 | -0.16% |
| 2013-05-23 | 0 | 12.88 | 12.78 | 12.88 | 12.66 | 12.92 | 95,600 | 1,222,052 | 12.783 | 5.774 | 5.730 | 5.774 | 5.676 | 5.792 | 213,241 | 5.7309 | 1.42% |
| 2013-05-22 | 0 | 12.70 | 12.68 | 12.70 | 12.68 | 12.92 | 693,600 | 8,925,436 | 12.868 | 5.694 | 5.685 | 5.694 | 5.685 | 5.792 | 1,547,110 | 5.7691 | -0.16% |
| 2013-05-21 | 0 | 12.72 | 12.62 | 12.72 | 12.62 | 12.72 | 62,800 | 797,640 | 12.701 | 5.703 | 5.658 | 5.703 | 5.658 | 5.703 | 140,079 | 5.6942 | 0.00% |
| 2013-05-20 | 0 | 12.72 | 12.60 | 12.72 | 12.64 | 12.80 | 104,000 | 1,320,076 | 12.693 | 5.703 | 5.649 | 5.703 | 5.667 | 5.738 | 231,977 | 5.6905 | -2.15% |
| 2013-05-16 | 0 | 13.00 | 12.90 | 13.00 | 13.00 | 13.10 | 1,400 | 18,240 | 13.029 | 5.828 | 5.783 | 5.828 | 5.828 | 5.873 | 3,123 | 5.8410 | -0.76% |
| 2013-05-15 | 0 | 13.10 | 13.08 | 13.10 | 13.08 | 13.10 | 6,000 | 78,500 | 13.083 | 5.873 | 5.864 | 5.873 | 5.864 | 5.873 | 13,383 | 5.8655 | 0.15% |
| 2013-05-14 | 0 | 13.08 | 13.00 | 13.08 | 13.00 | 13.10 | 5,895 | 76,868 | 13.040 | 5.864 | 5.828 | 5.864 | 5.828 | 5.873 | 13,149 | 5.8459 | -0.15% |
| 2013-05-13 | 0 | 13.10 | 13.08 | 13.10 | 13.00 | 13.14 | 63,600 | 829,964 | 13.050 | 5.873 | 5.864 | 5.873 | 5.828 | 5.891 | 141,863 | 5.8505 | 0.00% |
| 2013-05-10 | 0 | 13.10 | 13.10 | 13.20 | 13.10 | 13.28 | 89,068 | 1,176,266 | 13.206 | 5.873 | 5.873 | 5.918 | 5.873 | 5.954 | 198,671 | 5.9207 | -1.06% |
| 2013-05-09 | 0 | 13.24 | 13.14 | 13.24 | 13.20 | 13.32 | 45,400 | 601,856 | 13.257 | 5.936 | 5.891 | 5.936 | 5.918 | 5.972 | 101,267 | 5.9433 | -0.45% |
| 2013-05-08 | 0 | 13.30 | 13.20 | 13.32 | 13.10 | 13.44 | 77,277 | 1,025,425 | 13.270 | 5.963 | 5.918 | 5.972 | 5.873 | 6.025 | 172,370 | 5.9490 | -0.15% |
| 2013-05-07 | 0 | 13.32 | 13.22 | 13.34 | 13.10 | 13.38 | 92,260 | 1,224,821 | 13.276 | 5.972 | 5.927 | 5.981 | 5.873 | 5.999 | 205,791 | 5.9518 | -0.60% |
| 2013-05-06 | 0 | 13.40 | 13.30 | 13.40 | 13.36 | 13.44 | 86,000 | 1,151,276 | 13.387 | 6.007 | 5.963 | 6.007 | 5.990 | 6.025 | 191,827 | 6.0016 | 0.75% |
| 2013-05-03 | 0 | 13.30 | 13.20 | 13.30 | 13.30 | 13.36 | 16,082 | 214,193 | 13.319 | 5.963 | 5.918 | 5.963 | 5.963 | 5.990 | 35,872 | 5.9711 | 0.00% |
| 2013-05-02 | 0 | 13.30 | 13.02 | 13.30 | 13.00 | 13.30 | 185,400 | 2,428,052 | 13.096 | 5.963 | 5.837 | 5.963 | 5.828 | 5.963 | 413,544 | 5.8713 | 0.00% |
| 2013-04-30 | 0 | 13.30 | 13.20 | 13.32 | 13.30 | 13.30 | 37,800 | 502,740 | 13.300 | 5.963 | 5.918 | 5.972 | 5.963 | 5.963 | 84,315 | 5.9627 | 0.00% |
| 2013-04-29 | 0 | 13.30 | 13.28 | 13.42 | 13.30 | 13.52 | 12,800 | 171,184 | 13.374 | 5.963 | 5.954 | 6.016 | 5.963 | 6.061 | 28,551 | 5.9957 | 0.00% |
| 2013-04-26 | 0 | 13.30 | 13.24 | 13.40 | 13.24 | 13.50 | 34,406 | 459,382 | 13.352 | 5.963 | 5.936 | 6.007 | 5.936 | 6.052 | 76,744 | 5.9859 | -1.34% |
| 2013-04-25 | 0 | 13.48 | 13.28 | 13.48 | 13.26 | 13.48 | 8,600 | 115,708 | 13.454 | 6.043 | 5.954 | 6.043 | 5.945 | 6.043 | 19,183 | 6.0319 | -0.59% |
| 2013-04-24 | 0 | 13.56 | 13.50 | 13.56 | 13.50 | 13.60 | 60,200 | 814,008 | 13.522 | 6.079 | 6.052 | 6.079 | 6.052 | 6.097 | 134,279 | 6.0621 | 0.44% |
| 2013-04-23 | 0 | 13.50 | 13.40 | 13.50 | 13.40 | 13.50 | 64,800 | 870,580 | 13.435 | 6.052 | 6.007 | 6.052 | 6.007 | 6.052 | 144,540 | 6.0231 | 0.60% |
| 2013-04-22 | 0 | 13.42 | 13.30 | 13.42 | 13.30 | 13.44 | 65,400 | 876,896 | 13.408 | 6.016 | 5.963 | 6.016 | 5.963 | 6.025 | 145,878 | 6.0112 | 0.90% |
| 2013-04-19 | 0 | 13.30 | 13.30 | 13.32 | 13.20 | 13.36 | 51,400 | 683,032 | 13.289 | 5.963 | 5.963 | 5.972 | 5.918 | 5.990 | 114,650 | 5.9575 | -0.30% |
| 2013-04-18 | 0 | 13.34 | 13.22 | 13.34 | 13.24 | 13.80 | 60,266 | 804,852 | 13.355 | 5.981 | 5.927 | 5.981 | 5.936 | 6.187 | 134,426 | 5.9873 | -1.04% |
| 2013-04-17 | 0 | 13.48 | 13.20 | 13.48 | 13.34 | 13.60 | 7,471 | 100,303 | 13.426 | 6.043 | 5.918 | 6.043 | 5.981 | 6.097 | 16,664 | 6.0190 | 2.12% |
| 2013-04-16 | 0 | 13.20 | 13.20 | 13.42 | 13.20 | 13.50 | 1,932 | 26,022 | 13.469 | 5.918 | 5.918 | 6.016 | 5.918 | 6.052 | 4,309 | 6.0384 | -2.22% |
| 2013-04-15 | 0 | 13.50 | 13.44 | 13.52 | 13.50 | 13.66 | 2,600 | 35,372 | 13.605 | 6.052 | 6.025 | 6.061 | 6.052 | 6.124 | 5,799 | 6.0992 | -1.17% |
| 2013-04-12 | 0 | 13.66 | 13.66 | 13.68 | 13.50 | 13.70 | 17,200 | 235,020 | 13.664 | 6.124 | 6.124 | 6.133 | 6.052 | 6.142 | 38,365 | 6.1258 | 1.49% |
| 2013-04-11 | 0 | 13.46 | 13.14 | 13.46 | 13.46 | 13.50 | 3,000 | 40,420 | 13.473 | 6.034 | 5.891 | 6.034 | 6.034 | 6.052 | 6,692 | 6.0404 | -0.88% |
| 2013-04-10 | 0 | 13.58 | 13.50 | 13.58 | 13.50 | 13.60 | 92,600 | 1,257,436 | 13.579 | 6.088 | 6.052 | 6.088 | 6.052 | 6.097 | 206,549 | 6.0878 | -0.15% |
| 2013-04-09 | 0 | 13.60 | 13.50 | 13.60 | 13.58 | 13.60 | 14,400 | 195,740 | 13.593 | 6.097 | 6.052 | 6.097 | 6.088 | 6.097 | 32,120 | 6.0940 | 0.00% |
| 2013-04-08 | 0 | 13.60 | 13.50 | 13.60 | 13.60 | 13.94 | 35,400 | 484,456 | 13.685 | 6.097 | 6.052 | 6.097 | 6.097 | 6.250 | 78,961 | 6.1353 | 0.00% |
| 2013-04-05 | 0 | 13.60 | 13.52 | 13.60 | 13.46 | 13.90 | 47,000 | 639,728 | 13.611 | 6.097 | 6.061 | 6.097 | 6.034 | 6.232 | 104,836 | 6.1022 | -0.29% |
| 2013-04-03 | 0 | 13.64 | 13.58 | 13.68 | 13.64 | 13.70 | 25,400 | 346,988 | 13.661 | 6.115 | 6.088 | 6.133 | 6.115 | 6.142 | 56,656 | 6.1245 | 0.29% |
| 2013-04-02 | 0 | 13.60 | 13.50 | 13.60 | 13.50 | 13.90 | 55,100 | 753,884 | 13.682 | 6.097 | 6.052 | 6.097 | 6.052 | 6.232 | 122,903 | 6.1340 | 0.74% |
| 2013-03-28 | 0 | 13.50 | 13.48 | 13.50 | 13.48 | 13.50 | 308,200 | 4,154,652 | 13.480 | 6.052 | 6.043 | 6.052 | 6.043 | 6.052 | 687,456 | 6.0435 | 0.15% |
| 2013-03-27 | 0 | 13.48 | 13.04 | 13.50 | 13.46 | 13.70 | 74,703 | 1,008,186 | 13.496 | 6.043 | 5.846 | 6.052 | 6.034 | 6.142 | 166,629 | 6.0505 | 3.35% |
| 2013-03-26 | 0 | 13.60 | 13.58 | 13.80 | 13.60 | 13.80 | 1,013,400 | 13,502,420 | 13.324 | 5.847 | 5.839 | 5.933 | 5.847 | 5.933 | 2,357,066 | 5.7285 | 0.00% |
| 2013-03-25 | 0 | 13.60 | 13.60 | 13.70 | 13.40 | 13.70 | 90,600 | 1,233,796 | 13.618 | 5.847 | 5.847 | 5.890 | 5.761 | 5.890 | 210,726 | 5.8550 | -0.15% |
| 2013-03-22 | 0 | 13.62 | 13.62 | 13.64 | 13.56 | 13.74 | 87,000 | 1,184,408 | 13.614 | 5.856 | 5.856 | 5.864 | 5.830 | 5.907 | 202,353 | 5.8532 | -0.87% |
| 2013-03-21 | 0 | 13.74 | 13.52 | 13.74 | 13.72 | 13.86 | 69,000 | 952,948 | 13.811 | 5.907 | 5.813 | 5.907 | 5.899 | 5.959 | 160,487 | 5.9379 | 2.38% |
| 2013-03-20 | 0 | 13.42 | 13.40 | 13.46 | 13.42 | 13.48 | 18,000 | 242,264 | 13.459 | 5.770 | 5.761 | 5.787 | 5.770 | 5.796 | 41,866 | 5.7866 | -0.30% |
| 2013-03-19 | 0 | 13.46 | 13.36 | 13.46 | 13.48 | 13.60 | 68,000 | 920,524 | 13.537 | 5.787 | 5.744 | 5.787 | 5.796 | 5.847 | 158,161 | 5.8202 | -0.44% |
| 2013-03-18 | 0 | 13.52 | 13.34 | 13.52 | 13.28 | 13.54 | 93,000 | 1,243,148 | 13.367 | 5.813 | 5.735 | 5.813 | 5.710 | 5.821 | 216,309 | 5.7471 | 1.81% |
| 2013-03-15 | 0 | 13.28 | 13.28 | 13.44 | 13.02 | 13.40 | 5,800 | 76,912 | 13.261 | 5.710 | 5.710 | 5.778 | 5.598 | 5.761 | 13,490 | 5.7013 | -0.75% |
| 2013-03-14 | 0 | 13.38 | 13.02 | 13.38 | 12.90 | 13.40 | 144,600 | 1,923,236 | 13.300 | 5.753 | 5.598 | 5.753 | 5.546 | 5.761 | 336,325 | 5.7184 | 0.00% |
| 2013-03-13 | 0 | 13.38 | 13.10 | 13.38 | 13.38 | 13.40 | 8,000 | 107,140 | 13.393 | 5.753 | 5.632 | 5.753 | 5.753 | 5.761 | 18,607 | 5.7580 | 1.36% |
| 2013-03-12 | 0 | 13.20 | 13.20 | 13.28 | 13.20 | 13.78 | 158,800 | 2,134,996 | 13.445 | 5.675 | 5.675 | 5.710 | 5.675 | 5.925 | 369,353 | 5.7804 | -2.22% |
| 2013-03-11 | 0 | 13.50 | 13.32 | 13.50 | 13.50 | 13.54 | 36,400 | 492,008 | 13.517 | 5.804 | 5.727 | 5.804 | 5.804 | 5.821 | 84,663 | 5.8114 | 0.75% |
| 2013-03-08 | 0 | 13.40 | 13.40 | 13.60 | 13.22 | 13.40 | 46,800 | 625,768 | 13.371 | 5.761 | 5.761 | 5.847 | 5.684 | 5.761 | 108,852 | 5.7488 | 3.08% |
| 2013-03-07 | 0 | 13.00 | 12.94 | 13.04 | 13.00 | 13.10 | 44,800 | 583,124 | 13.016 | 5.589 | 5.563 | 5.606 | 5.589 | 5.632 | 104,200 | 5.5962 | -1.52% |
| 2013-03-06 | 0 | 13.20 | 13.20 | 13.38 | 13.20 | 13.40 | 21,800 | 289,172 | 13.265 | 5.675 | 5.675 | 5.753 | 5.675 | 5.761 | 50,705 | 5.7031 | -0.15% |
| 2013-03-05 | 0 | 13.22 | 13.20 | 13.22 | 13.10 | 13.30 | 50,000 | 660,020 | 13.200 | 5.684 | 5.675 | 5.684 | 5.632 | 5.718 | 116,295 | 5.6754 | 1.38% |
| 2013-03-04 | 0 | 13.04 | 13.00 | 13.28 | 12.72 | 13.28 | 29,800 | 387,336 | 12.998 | 5.606 | 5.589 | 5.710 | 5.469 | 5.710 | 69,312 | 5.5883 | -1.36% |
| 2013-03-01 | 0 | 13.22 | 13.16 | 13.22 | 12.70 | 13.28 | 27,200 | 351,548 | 12.925 | 5.684 | 5.658 | 5.684 | 5.460 | 5.710 | 63,264 | 5.5568 | 1.85% |
| 2013-02-28 | 0 | 12.98 | 12.94 | 13.00 | 12.84 | 13.06 | 82,200 | 1,068,040 | 12.993 | 5.581 | 5.563 | 5.589 | 5.520 | 5.615 | 191,189 | 5.5863 | -1.22% |
| 2013-02-27 | 0 | 13.14 | 13.14 | 13.26 | 13.14 | 13.26 | 1,800 | 23,724 | 13.180 | 5.649 | 5.649 | 5.701 | 5.649 | 5.701 | 4,187 | 5.6666 | 0.15% |
| 2013-02-26 | 0 | 13.12 | 13.10 | 13.18 | 13.10 | 13.20 | 11,200 | 147,436 | 13.164 | 5.641 | 5.632 | 5.667 | 5.632 | 5.675 | 26,050 | 5.6597 | -0.30% |
| 2013-02-25 | 0 | 13.16 | 13.16 | 13.20 | 12.90 | 13.50 | 12,489 | 166,136 | 13.303 | 5.658 | 5.658 | 5.675 | 5.546 | 5.804 | 29,048 | 5.7193 | -2.08% |
| 2013-02-22 | 0 | 13.44 | 13.34 | 13.44 | 13.36 | 13.48 | 97,600 | 1,314,192 | 13.465 | 5.778 | 5.735 | 5.778 | 5.744 | 5.796 | 227,008 | 5.7892 | 0.30% |
| 2013-02-21 | 0 | 13.40 | 13.30 | 13.40 | 13.30 | 13.50 | 71,800 | 964,072 | 13.427 | 5.761 | 5.718 | 5.761 | 5.718 | 5.804 | 167,000 | 5.7729 | -0.30% |
| 2013-02-20 | 0 | 13.44 | 13.30 | 13.44 | 13.28 | 13.52 | 67,400 | 900,924 | 13.367 | 5.778 | 5.718 | 5.778 | 5.710 | 5.813 | 156,766 | 5.7469 | -0.30% |
| 2013-02-19 | 0 | 13.48 | 13.40 | 13.48 | 13.40 | 13.52 | 80,800 | 1,088,288 | 13.469 | 5.796 | 5.761 | 5.796 | 5.761 | 5.813 | 187,933 | 5.7908 | 0.30% |
| 2013-02-18 | 0 | 13.44 | 13.36 | 13.44 | 13.40 | 13.52 | 68,800 | 928,340 | 13.493 | 5.778 | 5.744 | 5.778 | 5.761 | 5.813 | 160,022 | 5.8013 | 0.75% |
| 2013-02-15 | 0 | 13.34 | 13.32 | 13.36 | 13.30 | 13.40 | 11,800 | 157,372 | 13.337 | 5.735 | 5.727 | 5.744 | 5.718 | 5.761 | 27,446 | 5.7340 | 0.15% |
| 2013-02-14 | 0 | 13.32 | 13.32 | 13.36 | 13.30 | 13.60 | 73,800 | 991,856 | 13.440 | 5.727 | 5.727 | 5.744 | 5.718 | 5.847 | 171,651 | 5.7783 | -1.33% |
| 2013-02-08 | 0 | 13.50 | 13.50 | 13.68 | 13.40 | 13.62 | 31,400 | 424,180 | 13.509 | 5.804 | 5.804 | 5.882 | 5.761 | 5.856 | 73,033 | 5.8080 | -0.74% |
| 2013-02-07 | 0 | 13.60 | 13.46 | 13.60 | 13.60 | 13.60 | 17,200 | 233,920 | 13.600 | 5.847 | 5.787 | 5.847 | 5.847 | 5.847 | 40,005 | 5.8472 | 0.00% |
| 2013-02-06 | 0 | 13.60 | 13.40 | 13.60 | 13.56 | 13.70 | 18,400 | 250,332 | 13.605 | 5.847 | 5.761 | 5.847 | 5.830 | 5.890 | 42,797 | 5.8494 | -0.15% |
| 2013-02-05 | 0 | 13.62 | 13.40 | 13.62 | 13.58 | 13.78 | 16,800 | 228,824 | 13.621 | 5.856 | 5.761 | 5.856 | 5.839 | 5.925 | 39,075 | 5.8560 | -0.87% |
| 2013-02-04 | 0 | 13.74 | 13.64 | 13.76 | 13.74 | 13.90 | 43,200 | 594,924 | 13.771 | 5.907 | 5.864 | 5.916 | 5.907 | 5.976 | 100,479 | 5.9209 | 1.03% |
| 2013-02-01 | 0 | 13.60 | 13.50 | 13.60 | 13.52 | 13.78 | 109,800 | 1,492,164 | 13.590 | 5.847 | 5.804 | 5.847 | 5.813 | 5.925 | 255,384 | 5.8428 | 0.59% |
| 2013-01-31 | 0 | 13.52 | 13.56 | 13.70 | 13.30 | 13.60 | 3,800 | 50,920 | 13.400 | 5.813 | 5.830 | 5.890 | 5.718 | 5.847 | 8,838 | 5.7612 | -1.89% |
| 2013-01-30 | 0 | 13.78 | 13.72 | 13.78 | 13.76 | 13.80 | 52,000 | 716,808 | 13.785 | 5.925 | 5.899 | 5.925 | 5.916 | 5.933 | 120,947 | 5.9266 | -0.58% |
| 2013-01-29 | 0 | 13.86 | 13.76 | 13.86 | 13.72 | 13.90 | 27,200 | 375,060 | 13.789 | 5.959 | 5.916 | 5.959 | 5.899 | 5.976 | 63,264 | 5.9284 | -0.14% |
| 2013-01-28 | 0 | 13.88 | 13.66 | 13.80 | 13.68 | 13.92 | 132,400 | 1,828,824 | 13.813 | 5.968 | 5.873 | 5.933 | 5.882 | 5.985 | 307,949 | 5.9387 | 1.91% |
| 2013-01-25 | 0 | 13.62 | 13.62 | 13.66 | 13.60 | 13.80 | 169,200 | 2,325,036 | 13.741 | 5.856 | 5.856 | 5.873 | 5.847 | 5.933 | 393,542 | 5.9080 | -1.02% |
| 2013-01-24 | 0 | 13.76 | 13.60 | 13.78 | 13.76 | 13.90 | 140,600 | 1,939,696 | 13.796 | 5.916 | 5.847 | 5.925 | 5.916 | 5.976 | 327,021 | 5.9314 | -0.43% |
| 2013-01-23 | 0 | 13.82 | 13.80 | 13.82 | 13.80 | 13.84 | 106,000 | 1,464,988 | 13.821 | 5.942 | 5.933 | 5.942 | 5.933 | 5.950 | 246,545 | 5.9421 | 0.00% |
| 2013-01-22 | 0 | 13.82 | 13.70 | 13.82 | 13.82 | 13.90 | 72,200 | 1,000,864 | 13.862 | 5.942 | 5.890 | 5.942 | 5.942 | 5.976 | 167,930 | 5.9600 | -0.14% |
| 2013-01-21 | 0 | 13.84 | 13.60 | 13.84 | 13.70 | 13.92 | 220,200 | 3,048,472 | 13.844 | 5.950 | 5.847 | 5.950 | 5.890 | 5.985 | 512,163 | 5.9522 | 0.14% |
| 2013-01-18 | 0 | 13.82 | 13.78 | 13.90 | 13.46 | 13.90 | 185,000 | 2,557,344 | 13.824 | 5.942 | 5.925 | 5.976 | 5.787 | 5.976 | 430,291 | 5.9433 | 0.58% |
| 2013-01-17 | 0 | 13.74 | 13.58 | 13.74 | 13.42 | 13.74 | 157,000 | 2,142,460 | 13.646 | 5.907 | 5.839 | 5.907 | 5.770 | 5.907 | 365,166 | 5.8671 | 0.73% |
| 2013-01-16 | 0 | 13.64 | 13.52 | 13.66 | 13.60 | 13.64 | 159,613 | 2,173,424 | 13.617 | 5.864 | 5.813 | 5.873 | 5.847 | 5.864 | 371,244 | 5.8544 | 0.89% |
| 2013-01-15 | 0 | 13.52 | 13.52 | 13.62 | 13.50 | 13.62 | 230,800 | 3,129,528 | 13.560 | 5.813 | 5.813 | 5.856 | 5.804 | 5.856 | 536,818 | 5.8298 | 0.30% |
| 2013-01-14 | 0 | 13.48 | 13.48 | 13.70 | 13.42 | 13.70 | 53,000 | 713,964 | 13.471 | 5.796 | 5.796 | 5.890 | 5.770 | 5.890 | 123,273 | 5.7917 | -2.46% |
| 2013-01-11 | 0 | 13.82 | 13.74 | 13.88 | 13.48 | 13.90 | 108,959 | 1,496,078 | 13.731 | 5.942 | 5.907 | 5.968 | 5.796 | 5.976 | 253,428 | 5.9034 | 1.62% |
| 2013-01-10 | 0 | 13.60 | 13.58 | 13.60 | 13.58 | 13.70 | 97,400 | 1,330,152 | 13.657 | 5.847 | 5.839 | 5.847 | 5.839 | 5.890 | 226,543 | 5.8715 | -0.29% |
| 2013-01-09 | 0 | 13.64 | 13.64 | 13.68 | 13.64 | 13.80 | 107,000 | 1,468,576 | 13.725 | 5.864 | 5.864 | 5.882 | 5.864 | 5.933 | 248,871 | 5.9009 | -0.44% |
| 2013-01-08 | 0 | 13.70 | 13.50 | 13.70 | 13.42 | 13.86 | 135,200 | 1,860,052 | 13.758 | 5.890 | 5.804 | 5.890 | 5.770 | 5.959 | 314,462 | 5.9150 | 2.24% |
| 2013-01-07 | 0 | 13.40 | 13.40 | 13.42 | 13.30 | 13.40 | 13,000 | 173,632 | 13.356 | 5.761 | 5.761 | 5.770 | 5.718 | 5.761 | 30,237 | 5.7424 | 1.36% |
| 2013-01-04 | 0 | 13.22 | 13.22 | 13.46 | 13.16 | 13.42 | 108,600 | 1,444,660 | 13.303 | 5.684 | 5.684 | 5.787 | 5.658 | 5.770 | 252,593 | 5.7193 | 0.00% |
| 2013-01-03 | 0 | 13.22 | 13.22 | 13.30 | 13.22 | 13.42 | 219,800 | 2,944,048 | 13.394 | 5.684 | 5.684 | 5.718 | 5.684 | 5.770 | 511,233 | 5.7587 | -2.51% |
| 2013-01-02 | 0 | 13.56 | 13.28 | 13.56 | 13.42 | 13.68 | 85,800 | 1,157,932 | 13.496 | 5.830 | 5.710 | 5.830 | 5.770 | 5.882 | 199,562 | 5.8024 | -1.02% |
| 2012-12-31 | 0 | 13.70 | 13.32 | 13.70 | 13.70 | 13.70 | 1,000 | 13,700 | 13.700 | 5.890 | 5.727 | 5.890 | 5.890 | 5.890 | 2,326 | 5.8902 | -0.29% |
| 2012-12-28 | 0 | 13.74 | 13.56 | 13.90 | 13.22 | 13.74 | 44,000 | 598,264 | 13.597 | 5.907 | 5.830 | 5.976 | 5.684 | 5.907 | 102,340 | 5.8459 | 1.33% |
| 2012-12-27 | 0 | 13.56 | 13.54 | 13.70 | 13.52 | 13.56 | 5,200 | 70,440 | 13.546 | 5.830 | 5.821 | 5.890 | 5.813 | 5.830 | 12,095 | 5.8241 | 0.15% |
| 2012-12-24 | 0 | 13.54 | 13.54 | 13.88 | 13.38 | 13.50 | 1,800 | 24,268 | 13.482 | 5.821 | 5.821 | 5.968 | 5.753 | 5.804 | 4,187 | 5.7966 | -0.44% |
| 2012-12-21 | 0 | 13.60 | 13.60 | 13.76 | 13.50 | 13.72 | 19,000 | 259,964 | 13.682 | 5.847 | 5.847 | 5.916 | 5.804 | 5.899 | 44,192 | 5.8826 | -0.73% |
| 2012-12-20 | 0 | 13.70 | 13.52 | 13.70 | 13.50 | 13.78 | 78,600 | 1,082,520 | 13.773 | 5.890 | 5.813 | 5.890 | 5.804 | 5.925 | 182,816 | 5.9214 | -0.58% |
| 2012-12-19 | 0 | 13.78 | 13.72 | 13.98 | 13.60 | 14.00 | 221,000 | 3,085,204 | 13.960 | 5.925 | 5.899 | 6.011 | 5.847 | 6.019 | 514,024 | 6.0021 | 0.44% |
| 2012-12-18 | 0 | 13.72 | 13.82 | 13.84 | 13.40 | 13.72 | 111,200 | 1,503,640 | 13.522 | 5.899 | 5.942 | 5.950 | 5.761 | 5.899 | 258,640 | 5.8136 | 2.85% |
| 2012-12-17 | 0 | 13.34 | 13.26 | 13.40 | 13.30 | 13.60 | 58,800 | 797,372 | 13.561 | 5.735 | 5.701 | 5.761 | 5.718 | 5.847 | 136,763 | 5.8303 | -2.20% |
| 2012-12-14 | 0 | 13.64 | 13.64 | 13.78 | 13.60 | 13.62 | 12,400 | 168,780 | 13.611 | 5.864 | 5.864 | 5.925 | 5.847 | 5.856 | 28,841 | 5.8521 | -0.73% |
| 2012-12-13 | 0 | 13.74 | 13.60 | 13.78 | 13.74 | 13.76 | 8,000 | 110,020 | 13.753 | 5.907 | 5.847 | 5.925 | 5.907 | 5.916 | 18,607 | 5.9128 | -0.43% |
| 2012-12-12 | 0 | 13.80 | 13.72 | 13.88 | 13.68 | 13.80 | 6,800 | 93,200 | 13.706 | 5.933 | 5.899 | 5.968 | 5.882 | 5.933 | 15,816 | 5.8927 | 1.02% |
| 2012-12-11 | 0 | 13.66 | 13.64 | 13.80 | 13.60 | 13.90 | 4,800 | 65,888 | 13.727 | 5.873 | 5.864 | 5.933 | 5.847 | 5.976 | 11,164 | 5.9017 | -0.29% |
| 2012-12-10 | 0 | 13.70 | 13.62 | 13.70 | 13.70 | 13.96 | 12,000 | 166,336 | 13.861 | 5.890 | 5.856 | 5.890 | 5.890 | 6.002 | 27,911 | 5.9596 | -1.30% |
| 2012-12-07 | 0 | 13.88 | 13.84 | 13.88 | 13.76 | 13.94 | 60,800 | 842,336 | 13.854 | 5.968 | 5.950 | 5.968 | 5.916 | 5.993 | 141,415 | 5.9565 | 0.29% |
| 2012-12-06 | 0 | 13.84 | 13.84 | 13.92 | 13.80 | 13.94 | 50,144 | 694,652 | 13.853 | 5.950 | 5.950 | 5.985 | 5.933 | 5.993 | 116,630 | 5.9560 | -0.72% |
| 2012-12-05 | 0 | 13.94 | 13.82 | 13.94 | 13.80 | 13.96 | 40,600 | 564,220 | 13.897 | 5.993 | 5.942 | 5.993 | 5.933 | 6.002 | 94,432 | 5.9749 | 0.29% |
| 2012-12-04 | 0 | 13.90 | 13.88 | 13.90 | 13.86 | 13.94 | 44,400 | 617,648 | 13.911 | 5.976 | 5.968 | 5.976 | 5.959 | 5.993 | 103,270 | 5.9809 | 0.14% |
| 2012-12-03 | 0 | 13.88 | 13.88 | 13.90 | 13.88 | 13.92 | 43,600 | 605,976 | 13.899 | 5.968 | 5.968 | 5.976 | 5.968 | 5.985 | 101,409 | 5.9756 | -0.14% |
| 2012-11-30 | 0 | 13.90 | 13.90 | 13.96 | 13.88 | 14.00 | 77,600 | 1,083,968 | 13.969 | 5.976 | 5.976 | 6.002 | 5.968 | 6.019 | 180,490 | 6.0057 | 0.00% |
| 2012-11-29 | 0 | 13.90 | 13.88 | 13.90 | 13.88 | 14.04 | 101,200 | 1,410,016 | 13.933 | 5.976 | 5.968 | 5.976 | 5.968 | 6.036 | 235,381 | 5.9904 | -0.71% |
| 2012-11-28 | 0 | 14.00 | 14.00 | 14.04 | 13.80 | 14.16 | 269,200 | 3,770,164 | 14.005 | 6.019 | 6.019 | 6.036 | 5.933 | 6.088 | 626,132 | 6.0214 | 2.79% |
| 2012-11-27 | 0 | 13.62 | 13.32 | 13.68 | 13.62 | 13.70 | 3,800 | 51,980 | 13.679 | 5.856 | 5.727 | 5.882 | 5.856 | 5.890 | 8,838 | 5.8811 | -0.58% |
| 2012-11-26 | 0 | 13.70 | 13.70 | 13.86 | 13.70 | 13.90 | 60,600 | 840,800 | 13.875 | 5.890 | 5.890 | 5.959 | 5.890 | 5.976 | 140,949 | 5.9653 | -1.44% |
| 2012-11-23 | 0 | 13.90 | 13.80 | 13.92 | 13.88 | 13.94 | 57,200 | 795,944 | 13.915 | 5.976 | 5.933 | 5.985 | 5.968 | 5.993 | 133,041 | 5.9827 | 0.00% |
| 2012-11-22 | 0 | 13.90 | 13.80 | 13.90 | 13.80 | 14.00 | 76,000 | 1,059,488 | 13.941 | 5.976 | 5.933 | 5.976 | 5.933 | 6.019 | 176,768 | 5.9937 | 0.72% |
| 2012-11-21 | 0 | 13.80 | 13.72 | 13.90 | 13.68 | 13.90 | 67,000 | 923,288 | 13.780 | 5.933 | 5.899 | 5.976 | 5.882 | 5.976 | 155,835 | 5.9248 | 0.88% |
| 2012-11-20 | 0 | 13.68 | 13.60 | 13.68 | 13.70 | 13.80 | 88,200 | 1,211,636 | 13.737 | 5.882 | 5.847 | 5.882 | 5.890 | 5.933 | 205,144 | 5.9063 | 0.59% |
| 2012-11-19 | 0 | 13.60 | 13.50 | 13.60 | 13.52 | 13.70 | 68,600 | 932,588 | 13.595 | 5.847 | 5.804 | 5.847 | 5.813 | 5.890 | 159,557 | 5.8449 | 0.59% |
| 2012-11-16 | 0 | 13.52 | 13.50 | 13.70 | 13.52 | 13.52 | 2,000 | 27,040 | 13.520 | 5.813 | 5.804 | 5.890 | 5.813 | 5.813 | 4,652 | 5.8128 | 0.15% |
| 2012-11-15 | 0 | 13.50 | 13.50 | 13.60 | 13.50 | 13.50 | 1,400 | 18,900 | 13.500 | 5.804 | 5.804 | 5.847 | 5.804 | 5.804 | 3,256 | 5.8042 | -1.75% |
| 2012-11-14 | 0 | 13.74 | 13.60 | 13.80 | - | - | 0 | 0 | - | 5.907 | 5.847 | 5.933 | - | - | 0 | - | 0.00% |
| 2012-11-13 | 0 | 13.74 | 13.74 | 13.80 | 13.74 | 13.90 | 3,800 | 52,532 | 13.824 | 5.907 | 5.907 | 5.933 | 5.907 | 5.976 | 8,838 | 5.9436 | 0.00% |
| 2012-11-12 | 0 | 13.74 | 13.40 | 13.78 | 13.74 | 13.74 | 3,000 | 41,220 | 13.740 | 5.907 | 5.761 | 5.925 | 5.907 | 5.907 | 6,978 | 5.9074 | 0.00% |
| 2012-11-09 | 0 | 13.74 | 13.60 | 13.74 | - | - | 0 | 0 | - | 5.907 | 5.847 | 5.907 | - | - | 0 | - | 0.00% |
| 2012-11-08 | 0 | 13.74 | 13.70 | 13.74 | 13.70 | 13.90 | 8,200 | 113,112 | 13.794 | 5.907 | 5.890 | 5.907 | 5.890 | 5.976 | 19,072 | 5.9307 | -0.43% |
| 2012-11-07 | 0 | 13.80 | 13.80 | 13.90 | 13.70 | 13.90 | 21,000 | 290,392 | 13.828 | 5.933 | 5.933 | 5.976 | 5.890 | 5.976 | 48,844 | 5.9453 | 0.15% |
| 2012-11-06 | 0 | 13.78 | 13.78 | 13.86 | 13.78 | 13.86 | 18,400 | 254,368 | 13.824 | 5.925 | 5.925 | 5.959 | 5.925 | 5.959 | 42,797 | 5.9437 | 0.00% |
| 2012-11-05 | 0 | 13.78 | 13.72 | 13.80 | 13.50 | 13.82 | 40,000 | 547,888 | 13.697 | 5.925 | 5.899 | 5.933 | 5.804 | 5.942 | 93,036 | 5.8890 | -0.14% |
| 2012-11-02 | 0 | 13.80 | 13.70 | 13.80 | 13.70 | 13.86 | 21,200 | 292,172 | 13.782 | 5.933 | 5.890 | 5.933 | 5.890 | 5.959 | 49,309 | 5.9253 | -0.43% |
| 2012-11-01 | 0 | 13.86 | 13.68 | 13.86 | 13.62 | 13.86 | 22,400 | 306,812 | 13.697 | 5.959 | 5.882 | 5.959 | 5.856 | 5.959 | 52,100 | 5.8889 | 1.17% |
| 2012-10-31 | 0 | 13.70 | 13.50 | 13.70 | 13.70 | 13.70 | 7,000 | 95,900 | 13.700 | 5.890 | 5.804 | 5.890 | 5.890 | 5.890 | 16,281 | 5.8902 | 0.74% |
| 2012-10-30 | 0 | 13.60 | 13.60 | 13.78 | - | - | 0 | 0 | - | 5.847 | 5.847 | 5.925 | - | - | 0 | - | 0.00% |
| 2012-10-29 | 0 | 13.60 | 13.56 | 13.60 | 13.60 | 13.88 | 86,200 | 1,181,116 | 13.702 | 5.847 | 5.830 | 5.847 | 5.847 | 5.968 | 200,492 | 5.8911 | -2.02% |
| 2012-10-26 | 0 | 13.88 | 13.70 | 13.88 | 13.92 | 13.92 | 400 | 5,568 | 13.920 | 5.968 | 5.890 | 5.968 | 5.985 | 5.985 | 930 | 5.9848 | -0.29% |
| 2012-10-25 | 0 | 13.92 | 13.74 | 13.92 | 13.86 | 13.98 | 338,400 | 4,685,132 | 13.845 | 5.985 | 5.907 | 5.985 | 5.959 | 6.011 | 787,084 | 5.9525 | 0.43% |
| 2012-10-24 | 0 | 13.86 | 13.80 | 13.86 | 13.86 | 14.00 | 419,400 | 5,847,436 | 13.942 | 5.959 | 5.933 | 5.959 | 5.959 | 6.019 | 975,482 | 5.9944 | -0.86% |
| 2012-10-22 | 0 | 13.98 | 13.88 | 13.98 | 13.76 | 13.98 | 78,000 | 1,080,432 | 13.852 | 6.011 | 5.968 | 6.011 | 5.916 | 6.011 | 181,420 | 5.9554 | 2.04% |
| 2012-10-19 | 0 | 13.70 | 13.50 | 13.70 | 13.50 | 13.74 | 188,000 | 2,575,520 | 13.700 | 5.890 | 5.804 | 5.890 | 5.804 | 5.907 | 437,269 | 5.8900 | 3.01% |
| 2012-10-18 | 0 | 13.30 | 13.30 | 13.60 | 13.30 | 13.82 | 163,000 | 2,243,652 | 13.765 | 5.718 | 5.718 | 5.847 | 5.718 | 5.942 | 379,122 | 5.9180 | -3.34% |
| 2012-10-17 | 0 | 13.76 | 13.20 | 13.76 | 13.40 | 13.78 | 37,800 | 519,952 | 13.755 | 5.916 | 5.675 | 5.916 | 5.761 | 5.925 | 87,919 | 5.9140 | 0.00% |
| 2012-10-16 | 0 | 13.76 | 13.64 | 13.72 | 12.80 | 13.84 | 21,000 | 288,396 | 13.733 | 5.916 | 5.864 | 5.899 | 5.503 | 5.950 | 48,844 | 5.9044 | -0.43% |
| 2012-10-15 | 0 | 13.82 | 13.66 | 13.82 | 13.66 | 14.06 | 8,200 | 113,508 | 13.842 | 5.942 | 5.873 | 5.942 | 5.873 | 6.045 | 19,072 | 5.9514 | -0.72% |
| 2012-10-12 | 0 | 13.92 | 13.84 | 13.92 | 13.84 | 14.00 | 208,200 | 2,898,436 | 13.921 | 5.985 | 5.950 | 5.985 | 5.950 | 6.019 | 484,252 | 5.9854 | 0.58% |
| 2012-10-11 | 0 | 13.84 | 13.74 | 13.88 | 13.70 | 13.88 | 176,000 | 2,434,700 | 13.834 | 5.950 | 5.907 | 5.968 | 5.890 | 5.968 | 409,358 | 5.9476 | 1.76% |
| 2012-10-10 | 0 | 13.60 | 13.60 | 13.66 | 13.44 | 13.60 | 19,600 | 262,703 | 13.403 | 5.847 | 5.847 | 5.873 | 5.778 | 5.847 | 45,588 | 5.7626 | 3.03% |
| 2012-10-09 | 0 | 13.20 | 13.20 | 13.46 | 12.90 | 13.80 | 268,200 | 3,466,644 | 12.926 | 5.675 | 5.675 | 5.787 | 5.546 | 5.933 | 623,806 | 5.5572 | 2.48% |
| 2012-10-08 | 0 | 12.88 | 12.86 | 13.00 | 12.78 | 13.20 | 34,600 | 448,056 | 12.950 | 5.538 | 5.529 | 5.589 | 5.495 | 5.675 | 80,476 | 5.5676 | -2.72% |
| 2012-10-05 | 0 | 13.24 | 13.24 | 13.34 | 13.00 | 13.78 | 38,200 | 505,416 | 13.231 | 5.692 | 5.692 | 5.735 | 5.589 | 5.925 | 88,849 | 5.6885 | -1.19% |
| 2012-10-04 | 0 | 13.40 | 13.28 | 13.40 | 13.20 | 13.50 | 93,600 | 1,249,720 | 13.352 | 5.761 | 5.710 | 5.761 | 5.675 | 5.804 | 217,704 | 5.7405 | -1.90% |
| 2012-10-03 | 0 | 13.66 | 13.48 | 13.66 | 13.50 | 13.80 | 13,600 | 185,656 | 13.651 | 5.873 | 5.796 | 5.873 | 5.804 | 5.933 | 31,632 | 5.8692 | -1.87% |
| 2012-09-28 | 0 | 13.92 | 13.22 | 13.92 | 13.70 | 13.94 | 13,800 | 191,072 | 13.846 | 5.985 | 5.684 | 5.985 | 5.890 | 5.993 | 32,097 | 5.9529 | 0.58% |
| 2012-09-27 | 0 | 13.84 | 13.82 | 13.88 | 13.84 | 14.00 | 36,400 | 505,504 | 13.888 | 5.950 | 5.942 | 5.968 | 5.950 | 6.019 | 84,663 | 5.9708 | -1.14% |
| 2012-09-26 | 0 | 14.00 | 13.90 | 14.00 | 13.88 | 14.00 | 582,200 | 8,147,528 | 13.994 | 6.019 | 5.976 | 6.019 | 5.968 | 6.019 | 1,354,138 | 6.0168 | 0.00% |
| 2012-09-25 | 0 | 14.00 | 14.00 | 14.02 | 13.60 | 14.20 | 421,400 | 5,888,124 | 13.973 | 6.019 | 6.019 | 6.028 | 5.847 | 6.105 | 980,134 | 6.0075 | -1.27% |
| 2012-09-24 | 0 | 14.18 | 14.12 | 14.20 | 14.10 | 14.30 | 424,200 | 5,963,668 | 14.059 | 6.097 | 6.071 | 6.105 | 6.062 | 6.148 | 986,646 | 6.0444 | -0.84% |
| 2012-09-21 | 0 | 14.30 | 14.26 | 14.30 | 13.84 | 14.32 | 234,600 | 3,306,888 | 14.096 | 6.148 | 6.131 | 6.148 | 5.950 | 6.157 | 545,656 | 6.0604 | 2.29% |
| 2012-09-20 | 0 | 13.98 | 13.98 | 14.00 | 13.36 | 14.00 | 243,400 | 3,348,156 | 13.756 | 6.011 | 6.011 | 6.019 | 5.744 | 6.019 | 566,124 | 5.9142 | 4.33% |
| 2012-09-19 | 0 | 13.40 | 13.36 | 13.40 | 13.00 | 13.40 | 80,800 | 1,074,924 | 13.304 | 5.761 | 5.744 | 5.761 | 5.589 | 5.761 | 187,933 | 5.7197 | 1.52% |
| 2012-09-18 | 0 | 13.20 | 13.08 | 13.10 | 13.00 | 13.26 | 323,000 | 4,246,952 | 13.149 | 5.675 | 5.624 | 5.632 | 5.589 | 5.701 | 751,265 | 5.6531 | 1.54% |
| 2012-09-17 | 0 | 13.00 | 12.84 | 13.00 | 12.74 | 13.00 | 60,000 | 772,672 | 12.878 | 5.589 | 5.520 | 5.589 | 5.477 | 5.589 | 139,554 | 5.5367 | 1.56% |
| 2012-09-14 | 0 | 12.80 | 12.66 | 12.80 | 12.42 | 12.80 | 302,600 | 3,832,364 | 12.665 | 5.503 | 5.443 | 5.503 | 5.340 | 5.503 | 703,817 | 5.4451 | 1.27% |
| 2012-09-13 | 0 | 12.64 | 12.66 | 12.72 | 12.34 | 12.66 | 110,800 | 1,381,740 | 12.471 | 5.434 | 5.443 | 5.469 | 5.305 | 5.443 | 257,710 | 5.3616 | 2.27% |
| 2012-09-12 | 0 | 12.36 | 12.30 | 12.36 | 12.20 | 12.36 | 42,400 | 522,068 | 12.313 | 5.314 | 5.288 | 5.314 | 5.245 | 5.314 | 98,618 | 5.2938 | 3.00% |
| 2012-09-11 | 0 | 12.00 | 11.94 | 12.00 | 12.00 | 12.24 | 195,000 | 2,342,644 | 12.014 | 5.159 | 5.133 | 5.159 | 5.159 | 5.262 | 453,550 | 5.1651 | 0.00% |
| 2012-09-10 | 0 | 12.00 | 11.88 | 12.10 | 12.00 | 12.10 | 8,400 | 100,980 | 12.021 | 5.159 | 5.108 | 5.202 | 5.159 | 5.202 | 19,538 | 5.1685 | -2.12% |
| 2012-09-07 | 0 | 12.26 | 12.26 | 12.28 | 12.02 | 12.28 | 55,600 | 677,428 | 12.184 | 5.271 | 5.271 | 5.280 | 5.168 | 5.280 | 129,320 | 5.2384 | 2.17% |
| 2012-09-06 | 0 | 12.00 | 11.96 | 12.28 | 12.00 | 12.40 | 18,000 | 216,460 | 12.026 | 5.159 | 5.142 | 5.280 | 5.159 | 5.331 | 41,866 | 5.1703 | 1.01% |
| 2012-09-05 | 0 | 11.88 | 11.80 | 11.92 | 11.78 | 11.96 | 19,400 | 229,544 | 11.832 | 5.108 | 5.073 | 5.125 | 5.065 | 5.142 | 45,122 | 5.0871 | -0.50% |
| 2012-09-04 | 0 | 11.94 | 11.94 | 11.98 | 11.80 | 11.94 | 600 | 7,108 | 11.847 | 5.133 | 5.133 | 5.151 | 5.073 | 5.133 | 1,396 | 5.0934 | 0.00% |
| 2012-09-03 | 0 | 11.94 | 11.88 | 11.98 | 11.82 | 12.40 | 29,800 | 356,628 | 11.967 | 5.133 | 5.108 | 5.151 | 5.082 | 5.331 | 69,312 | 5.1453 | -0.67% |
| 2012-08-31 | 0 | 12.02 | 12.02 | 12.30 | 12.00 | 12.00 | 11,000 | 132,000 | 12.000 | 5.168 | 5.168 | 5.288 | 5.159 | 5.159 | 25,585 | 5.1593 | 0.17% |
| 2012-08-30 | 0 | 12.00 | 12.00 | 12.20 | 12.00 | 12.50 | 258,800 | 3,216,820 | 12.430 | 5.159 | 5.159 | 5.245 | 5.159 | 5.374 | 601,943 | 5.3441 | -2.44% |
| 2012-08-29 | 0 | 12.30 | 12.30 | 12.50 | 11.90 | 12.50 | 166,800 | 2,065,716 | 12.384 | 5.288 | 5.288 | 5.374 | 5.116 | 5.374 | 387,960 | 5.3246 | 0.65% |
| 2012-08-28 | 0 | 12.22 | 12.12 | 12.22 | 12.18 | 12.40 | 117,400 | 1,452,384 | 12.371 | 5.254 | 5.211 | 5.254 | 5.237 | 5.331 | 273,061 | 5.3189 | -1.45% |
| 2012-08-27 | 0 | 12.40 | 12.40 | 12.50 | 12.40 | 12.50 | 141,800 | 1,772,380 | 12.499 | 5.331 | 5.331 | 5.374 | 5.331 | 5.374 | 329,812 | 5.3739 | -0.80% |
| 2012-08-24 | 0 | 12.50 | 12.40 | 12.58 | 12.50 | 12.80 | 231,000 | 2,917,348 | 12.629 | 5.374 | 5.331 | 5.409 | 5.374 | 5.503 | 537,283 | 5.4298 | 0.00% |
| 2012-08-23 | 0 | 12.50 | 12.50 | 12.66 | 12.50 | 12.72 | 390,400 | 4,943,340 | 12.662 | 5.374 | 5.374 | 5.443 | 5.374 | 5.469 | 908,031 | 5.4440 | -0.48% |
| 2012-08-22 | 0 | 12.56 | 12.56 | 12.70 | 12.50 | 12.74 | 452,000 | 5,708,760 | 12.630 | 5.400 | 5.400 | 5.460 | 5.374 | 5.477 | 1,051,306 | 5.4302 | 3.97% |
| 2012-08-21 | 0 | 12.08 | 12.08 | 12.40 | 12.00 | 12.50 | 137,800 | 1,686,356 | 12.238 | 5.194 | 5.194 | 5.331 | 5.159 | 5.374 | 320,509 | 5.2615 | 3.25% |
| 2012-08-20 | 0 | 11.70 | 11.70 | 11.74 | 11.22 | 12.00 | 63,200 | 738,452 | 11.684 | 5.030 | 5.030 | 5.048 | 4.824 | 5.159 | 146,997 | 5.0236 | 0.17% |
| 2012-08-17 | 0 | 11.68 | 11.58 | 11.68 | 11.52 | 11.70 | 42,400 | 490,744 | 11.574 | 5.022 | 4.979 | 5.022 | 4.953 | 5.030 | 98,618 | 4.9762 | -1.02% |
| 2012-08-16 | 0 | 11.80 | 11.80 | 11.90 | 11.80 | 12.00 | 57,200 | 679,880 | 11.886 | 5.073 | 5.073 | 5.116 | 5.073 | 5.159 | 133,041 | 5.1103 | -1.17% |
| 2012-08-15 | 0 | 11.94 | 11.94 | 12.04 | 11.80 | 12.30 | 68,800 | 820,412 | 11.925 | 5.133 | 5.133 | 5.176 | 5.073 | 5.288 | 160,022 | 5.1269 | -1.97% |
| 2012-08-14 | 0 | 12.18 | 12.12 | 12.18 | 12.00 | 12.30 | 34,200 | 415,676 | 12.154 | 5.237 | 5.211 | 5.237 | 5.159 | 5.288 | 79,546 | 5.2256 | -0.33% |
| 2012-08-13 | 0 | 12.22 | 12.22 | 12.36 | 12.20 | 12.60 | 96,200 | 1,197,520 | 12.448 | 5.254 | 5.254 | 5.314 | 5.245 | 5.417 | 223,751 | 5.3520 | -0.65% |
| 2012-08-10 | 0 | 12.30 | 12.26 | 12.30 | 12.24 | 12.68 | 103,600 | 1,286,316 | 12.416 | 5.288 | 5.271 | 5.288 | 5.262 | 5.452 | 240,963 | 5.3382 | -1.76% |
| 2012-08-09 | 0 | 12.52 | 12.52 | 12.56 | 12.06 | 12.80 | 273,600 | 3,426,236 | 12.523 | 5.383 | 5.383 | 5.400 | 5.185 | 5.503 | 636,366 | 5.3841 | 1.29% |
| 2012-08-08 | 0 | 12.36 | 12.34 | 12.42 | 11.40 | 12.62 | 737,200 | 9,006,267 | 12.217 | 5.314 | 5.305 | 5.340 | 4.901 | 5.426 | 1,714,653 | 5.2525 | 6.55% |
| 2012-08-07 | 0 | 11.60 | 11.66 | 11.70 | 11.40 | 12.86 | 2,559,800 | 32,362,086 | 12.642 | 4.987 | 5.013 | 5.030 | 4.901 | 5.529 | 5,953,836 | 5.4355 | -7.50% |
| 2012-08-06 | 0 | 12.54 | 12.40 | 12.50 | 12.40 | 14.32 | 5,742,400 | 79,826,312 | 13.901 | 5.391 | 5.331 | 5.374 | 5.331 | 6.157 | 13,356,243 | 5.9767 |
Webb-site Database - Powered By Linux Group