EASYKNIT INTERNATIONAL HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01218 | 1995-01-30 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-16 | 0 | 3.070 | 2.850 | 3.290 | - | - | 0 | 0 | - | 3.070 | 2.850 | 3.290 | - | - | 0 | - | 0.00% |
| 2026-01-15 | 0 | 3.070 | 2.850 | 3.290 | - | - | 0 | 0 | - | 3.070 | 2.850 | 3.290 | - | - | 0 | - | 0.00% |
| 2026-01-14 | 0 | 3.070 | 2.840 | 3.290 | - | - | 2 | 5 | 2.5000 | 3.070 | 2.840 | 3.290 | - | - | 2 | 2.5000 | 0.00% |
| 2026-01-13 | 0 | 3.070 | 3.000 | 3.210 | 3.070 | 3.070 | 4,002 | 12,285 | 3.0697 | 3.070 | 3.000 | 3.210 | 3.070 | 3.070 | 4,002 | 3.0697 | 2.68% |
| 2026-01-12 | 0 | 2.990 | 2.850 | 3.290 | - | - | 0 | 0 | - | 2.990 | 2.850 | 3.290 | - | - | 0 | - | 0.00% |
| 2026-01-09 | 0 | 2.990 | 2.850 | 3.100 | 2.960 | 2.990 | 3,043 | 9,030 | 2.9675 | 2.990 | 2.850 | 3.100 | 2.960 | 2.990 | 3,043 | 2.9675 | 1.01% |
| 2026-01-08 | 0 | 2.960 | 2.960 | 3.100 | 2.850 | 2.850 | 1,062 | 3,023 | 2.8465 | 2.960 | 2.960 | 3.100 | 2.850 | 2.850 | 1,062 | 2.8465 | -7.21% |
| 2026-01-07 | 0 | 3.190 | 2.820 | 3.190 | - | - | 3 | 8 | 2.6667 | 3.190 | 2.820 | 3.190 | - | - | 3 | 2.6667 | 0.00% |
| 2026-01-06 | 0 | 3.190 | 3.000 | 3.190 | - | - | 0 | 0 | - | 3.190 | 3.000 | 3.190 | - | - | 0 | - | 0.00% |
| 2026-01-05 | 0 | 3.190 | 2.820 | 3.190 | - | - | 0 | 0 | - | 3.190 | 2.820 | 3.190 | - | - | 0 | - | 0.00% |
| 2026-01-02 | 0 | 3.190 | 2.810 | 3.190 | - | - | 0 | 0 | - | 3.190 | 2.810 | 3.190 | - | - | 0 | - | 0.00% |
| 2025-12-31 | 0 | 3.190 | 2.820 | 3.190 | 3.190 | 3.190 | 1,157 | 3,629 | 3.1366 | 3.190 | 2.820 | 3.190 | 3.190 | 3.190 | 1,157 | 3.1366 | 2.90% |
| 2025-12-30 | 0 | 3.100 | 2.820 | 3.190 | 3.100 | 3.100 | 2,000 | 6,200 | 3.1000 | 3.100 | 2.820 | 3.190 | 3.100 | 3.100 | 2,000 | 3.1000 | 0.00% |
| 2025-12-29 | 0 | 3.100 | 3.100 | 3.190 | 3.100 | 3.100 | 1,000 | 3,100 | 3.1000 | 3.100 | 3.100 | 3.190 | 3.100 | 3.100 | 1,000 | 3.1000 | 1.31% |
| 2025-12-24 | 0 | 3.060 | 2.820 | 3.190 | - | - | 0 | 0 | - | 3.060 | 2.820 | 3.190 | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 3.060 | 2.820 | 3.200 | - | - | 13 | 39 | 3.0000 | 3.060 | 2.820 | 3.200 | - | - | 13 | 3.0000 | 0.00% |
| 2025-12-22 | 0 | 3.060 | 2.860 | 3.240 | 3.060 | 3.060 | 1,055 | 3,214 | 3.0464 | 3.060 | 2.860 | 3.240 | 3.060 | 3.060 | 1,055 | 3.0464 | 0.33% |
| 2025-12-19 | 0 | 3.050 | 2.900 | 3.200 | - | - | 0 | 0 | - | 3.050 | 2.900 | 3.200 | - | - | 0 | - | -5.57% |
| 2025-12-18 | 0 | 3.230 | 3.080 | 3.250 | 2.800 | 4.730 | 83,000 | 305,530 | 3.6811 | 3.230 | 3.080 | 3.250 | 2.800 | 4.730 | 83,000 | 3.6811 | 7.67% |
| 2025-12-17 | 0 | 3.000 | 2.800 | 3.050 | - | - | 0 | 0 | - | 3.000 | 2.800 | 3.050 | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 3.000 | 2.700 | 3.000 | - | - | 0 | 0 | - | 3.000 | 2.700 | 3.000 | - | - | 0 | - | 0.00% |
| 2025-12-15 | 0 | 3.000 | 2.700 | 3.070 | - | - | 0 | 0 | - | 3.000 | 2.700 | 3.070 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 3.000 | 2.850 | 3.070 | 2.700 | 3.000 | 4,162 | 12,177 | 2.9258 | 3.000 | 2.850 | 3.070 | 2.700 | 3.000 | 4,162 | 2.9258 | 1.01% |
| 2025-12-11 | 0 | 2.970 | 2.970 | 3.010 | 2.800 | 2.800 | 3,150 | 8,820 | 2.8000 | 2.970 | 2.970 | 3.010 | 2.800 | 2.800 | 3,150 | 2.8000 | -2.30% |
| 2025-12-10 | 0 | 3.040 | 2.800 | 3.040 | - | - | 0 | 0 | - | 3.040 | 2.800 | 3.040 | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 3.040 | 2.820 | 3.180 | - | - | 2 | 5 | 2.5000 | 3.040 | 2.820 | 3.180 | - | - | 2 | 2.5000 | 0.00% |
| 2025-12-08 | 0 | 3.040 | 2.820 | 3.160 | - | - | 0 | 0 | - | 3.040 | 2.820 | 3.160 | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 3.040 | 2.810 | 3.180 | - | - | 15 | 41 | 2.7333 | 3.040 | 2.810 | 3.180 | - | - | 15 | 2.7333 | 0.00% |
| 2025-12-04 | 0 | 3.040 | 2.810 | 3.180 | - | - | 0 | 0 | - | 3.040 | 2.810 | 3.180 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 3.040 | 2.870 | 3.180 | - | - | 10 | 27 | 2.7000 | 3.040 | 2.870 | 3.180 | - | - | 10 | 2.7000 | 0.00% |
| 2025-12-02 | 0 | 3.040 | 2.810 | 3.160 | - | - | 0 | 0 | - | 3.040 | 2.810 | 3.160 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 3.040 | 2.810 | 3.040 | - | - | 0 | 0 | - | 3.040 | 2.810 | 3.040 | - | - | 0 | - | 0.00% |
| 2025-11-28 | 0 | 3.040 | 2.810 | 3.180 | - | - | 0 | 0 | - | 3.040 | 2.810 | 3.180 | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 3.040 | 2.810 | 3.150 | - | - | 0 | 0 | - | 3.040 | 2.810 | 3.150 | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 3.040 | 3.040 | 3.100 | 3.040 | 3.040 | 5,000 | 15,200 | 3.0400 | 3.040 | 3.040 | 3.100 | 3.040 | 3.040 | 5,000 | 3.0400 | 8.57% |
| 2025-11-25 | 0 | 2.800 | 2.940 | 2.980 | 2.760 | 2.800 | 20,000 | 55,960 | 2.7980 | 2.800 | 2.940 | 2.980 | 2.760 | 2.800 | 20,000 | 2.7980 | -7.28% |
| 2025-11-24 | 0 | 3.020 | 2.760 | 3.100 | - | - | 0 | 0 | - | 3.020 | 2.760 | 3.100 | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 3.020 | 2.760 | 3.100 | - | - | 0 | 0 | - | 3.020 | 2.760 | 3.100 | - | - | 0 | - | 0.00% |
| 2025-11-20 | 0 | 3.020 | 2.870 | 3.100 | - | - | 0 | 0 | - | 3.020 | 2.870 | 3.100 | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 3.020 | 2.510 | 3.150 | - | - | 0 | 0 | - | 3.020 | 2.510 | 3.150 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 3.020 | 2.130 | 3.170 | - | - | 0 | 0 | - | 3.020 | 2.130 | 3.170 | - | - | 0 | - | 0.00% |
| 2025-11-17 | 0 | 3.020 | 2.800 | 3.100 | - | - | 0 | 0 | - | 3.020 | 2.800 | 3.100 | - | - | 0 | - | 0.00% |
| 2025-11-14 | 0 | 3.020 | 2.900 | 3.020 | 3.020 | 3.020 | 7,000 | 21,140 | 3.0200 | 3.020 | 2.900 | 3.020 | 3.020 | 3.020 | 7,000 | 3.0200 | 0.00% |
| 2025-11-13 | 0 | 3.020 | 3.020 | 3.090 | 2.910 | 2.910 | 1,005 | 2,924 | 2.9095 | 3.020 | 3.020 | 3.090 | 2.910 | 2.910 | 1,005 | 2.9095 | -2.27% |
| 2025-11-12 | 0 | 3.090 | 2.900 | 3.110 | 2.810 | 3.090 | 4,000 | 12,080 | 3.0200 | 3.090 | 2.900 | 3.110 | 2.810 | 3.090 | 4,000 | 3.0200 | -1.59% |
| 2025-11-11 | 0 | 3.140 | 2.800 | 3.390 | - | - | 5 | 13 | 2.6000 | 3.140 | 2.800 | 3.390 | - | - | 5 | 2.6000 | 0.00% |
| 2025-11-10 | 0 | 3.140 | - | 3.300 | - | - | 0 | 0 | - | 3.140 | - | 3.300 | - | - | 0 | - | 0.00% |
| 2025-11-07 | 0 | 3.140 | 3.140 | 3.490 | 3.140 | 3.140 | 4,306 | 13,508 | 3.1370 | 3.140 | 3.140 | 3.490 | 3.140 | 3.140 | 4,306 | 3.1370 | 0.32% |
| 2025-11-06 | 0 | 3.130 | 2.810 | 3.130 | - | - | 1 | 3 | 3.0000 | 3.130 | 2.810 | 3.130 | - | - | 1 | 3.0000 | 0.00% |
| 2025-11-05 | 0 | 3.130 | 2.810 | 3.130 | - | - | 0 | 0 | - | 3.130 | 2.810 | 3.130 | - | - | 0 | - | -1.57% |
| 2025-11-04 | 0 | 3.180 | 2.830 | 3.270 | - | - | 0 | 0 | - | 3.180 | 2.830 | 3.270 | - | - | 0 | - | 0.00% |
| 2025-11-03 | 0 | 3.180 | 2.900 | 3.180 | - | - | 0 | 0 | - | 3.180 | 2.900 | 3.180 | - | - | 0 | - | -1.55% |
| 2025-10-31 | 0 | 3.230 | 2.810 | 3.260 | - | - | 0 | 0 | - | 3.230 | 2.810 | 3.260 | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 3.230 | 2.810 | 3.230 | - | - | 2 | 5 | 2.5000 | 3.230 | 2.810 | 3.230 | - | - | 2 | 2.5000 | -0.62% |
| 2025-10-28 | 0 | 3.250 | 2.800 | 3.250 | 3.100 | 3.290 | 4,020 | 12,795 | 3.1828 | 3.250 | 2.800 | 3.250 | 3.100 | 3.290 | 4,020 | 3.1828 | 12.46% |
| 2025-10-27 | 0 | 2.890 | 2.780 | 3.310 | - | - | 37 | 103 | 2.7838 | 2.890 | 2.780 | 3.310 | - | - | 37 | 2.7838 | 0.00% |
| 2025-10-24 | 0 | 2.890 | 2.810 | 3.220 | - | - | 0 | 0 | - | 2.890 | 2.810 | 3.220 | - | - | 0 | - | 0.00% |
| 2025-10-23 | 0 | 2.890 | 2.830 | 3.100 | - | - | 66 | 183 | 2.7727 | 2.890 | 2.830 | 3.100 | - | - | 66 | 2.7727 | 0.00% |
| 2025-10-22 | 0 | 2.890 | 2.810 | 3.240 | - | - | 20 | 55 | 2.7500 | 2.890 | 2.810 | 3.240 | - | - | 20 | 2.7500 | 0.00% |
| 2025-10-21 | 0 | 2.890 | 2.810 | 3.280 | - | - | 1,150,013 | 3,323,536 | 2.8900 | 2.890 | 2.810 | 3.280 | - | - | 1,150,013 | 2.8900 | 0.00% |
| 2025-10-20 | 0 | 2.890 | 2.890 | 3.280 | 2.870 | 3.020 | 8,000 | 24,010 | 3.0013 | 2.890 | 2.890 | 3.280 | 2.870 | 3.020 | 8,000 | 3.0013 | -0.69% |
| 2025-10-17 | 0 | 2.910 | 2.800 | 3.280 | - | - | 0 | 0 | - | 2.910 | 2.800 | 3.280 | - | - | 0 | - | 0.00% |
| 2025-10-16 | 0 | 2.910 | 2.820 | 3.180 | - | - | 9 | 24 | 2.6667 | 2.910 | 2.820 | 3.180 | - | - | 9 | 2.6667 | 0.00% |
| 2025-10-15 | 0 | 2.910 | 2.820 | 3.000 | - | - | 0 | 0 | - | 2.910 | 2.820 | 3.000 | - | - | 0 | - | 0.00% |
| 2025-10-14 | 0 | 2.910 | 2.910 | 3.000 | 2.830 | 2.830 | 1,000 | 2,830 | 2.8300 | 2.910 | 2.910 | 3.000 | 2.830 | 2.830 | 1,000 | 2.8300 | -3.00% |
| 2025-10-13 | 0 | 3.000 | 2.900 | 3.340 | - | - | 19 | 52 | 2.7368 | 3.000 | 2.900 | 3.340 | - | - | 19 | 2.7368 | 0.00% |
| 2025-10-10 | 0 | 3.000 | 2.870 | 3.100 | - | - | 20 | 57 | 2.8500 | 3.000 | 2.870 | 3.100 | - | - | 20 | 2.8500 | 0.00% |
| 2025-10-09 | 0 | 3.000 | 2.960 | 3.090 | 2.900 | 3.000 | 15,842 | 46,680 | 2.9466 | 3.000 | 2.960 | 3.090 | 2.900 | 3.000 | 15,842 | 2.9466 | 3.09% |
| 2025-10-08 | 0 | 2.910 | 2.910 | 3.000 | 2.800 | 2.800 | 10,020 | 28,055 | 2.7999 | 2.910 | 2.910 | 3.000 | 2.800 | 2.800 | 10,020 | 2.7999 | -3.00% |
| 2025-10-06 | 0 | 3.000 | 2.900 | 3.190 | 3.000 | 3.000 | 10,002 | 30,005 | 2.9999 | 3.000 | 2.900 | 3.190 | 3.000 | 3.000 | 10,002 | 2.9999 | 0.00% |
| 2025-10-03 | 0 | 3.000 | 2.920 | 3.370 | 3.000 | 3.010 | 10,005 | 30,044 | 3.0029 | 3.000 | 2.920 | 3.370 | 3.000 | 3.010 | 10,005 | 3.0029 | 0.33% |
| 2025-10-02 | 0 | 2.990 | 2.990 | 3.040 | 2.990 | 3.040 | 8,000 | 24,270 | 3.0338 | 2.990 | 2.990 | 3.040 | 2.990 | 3.040 | 8,000 | 3.0338 | -3.55% |
| 2025-09-30 | 0 | 3.100 | 3.100 | 3.200 | 3.000 | 3.000 | 11,003 | 33,009 | 3.0000 | 3.100 | 3.100 | 3.200 | 3.000 | 3.000 | 11,003 | 3.0000 | 2.99% |
| 2025-09-29 | 0 | 3.010 | 3.010 | 3.300 | 3.010 | 3.010 | 1,000 | 3,010 | 3.0100 | 3.010 | 3.010 | 3.300 | 3.010 | 3.010 | 1,000 | 3.0100 | -11.47% |
| 2025-09-26 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 3.400 | - | 3.400 | - | - | 0 | - | -1.45% |
| 2025-09-25 | 0 | 3.450 | - | 3.490 | 3.530 | 3.540 | 3,120 | 10,978 | 3.5186 | 3.450 | - | 3.490 | 3.530 | 3.540 | 3,120 | 3.5186 | 5.18% |
| 2025-09-24 | 0 | 3.280 | - | - | - | - | 0 | 0 | - | 3.280 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-23 | 0 | 3.280 | 3.010 | 3.330 | - | - | 0 | 0 | - | 3.280 | 3.010 | 3.330 | - | - | 0 | - | 0.00% |
| 2025-09-22 | 0 | 3.280 | 3.130 | 3.280 | - | - | 1 | 3 | 3.0000 | 3.280 | 3.130 | 3.280 | - | - | 1 | 3.0000 | -0.61% |
| 2025-09-19 | 0 | 3.300 | 3.150 | 3.300 | 3.030 | 3.990 | 56,000 | 193,700 | 3.4589 | 3.300 | 3.150 | 3.300 | 3.030 | 3.990 | 56,000 | 3.4589 | -3.23% |
| 2025-09-18 | 0 | 3.410 | 3.370 | 3.450 | 3.010 | 3.450 | 298,000 | 999,200 | 3.3530 | 3.410 | 3.370 | 3.450 | 3.010 | 3.450 | 298,000 | 3.3530 | 12.91% |
| 2025-09-17 | 0 | 3.020 | 3.010 | 3.020 | 3.010 | 3.100 | 27,009 | 82,037 | 3.0374 | 3.020 | 3.010 | 3.020 | 3.010 | 3.100 | 27,009 | 3.0374 | -2.58% |
| 2025-09-16 | 0 | 3.100 | 3.100 | 3.280 | 3.040 | 3.400 | 17,000 | 53,800 | 3.1647 | 3.100 | 3.100 | 3.280 | 3.040 | 3.400 | 17,000 | 3.1647 | 3.33% |
| 2025-09-15 | 0 | 3.000 | 3.000 | 3.150 | - | - | 5 | 14 | 2.8000 | 3.000 | 3.000 | 3.150 | - | - | 5 | 2.8000 | 0.00% |
| 2025-09-12 | 0 | 3.000 | 2.910 | - | 2.970 | 3.150 | 13,000 | 39,570 | 3.0438 | 3.000 | 2.910 | - | 2.970 | 3.150 | 13,000 | 3.0438 | -9.09% |
| 2025-09-11 | 0 | 3.300 | 3.300 | 3.340 | 3.140 | 3.300 | 11,010 | 35,490 | 3.2234 | 3.300 | 3.300 | 3.340 | 3.140 | 3.300 | 11,010 | 3.2234 | -4.07% |
| 2025-09-10 | 0 | 3.440 | 3.100 | 3.460 | - | - | 0 | 0 | - | 3.440 | 3.100 | 3.460 | - | - | 0 | - | 0.00% |
| 2025-09-09 | 0 | 3.440 | 3.100 | 3.480 | - | - | 0 | 0 | - | 3.440 | 3.100 | 3.480 | - | - | 0 | - | 0.00% |
| 2025-09-08 | 0 | 3.440 | 3.100 | 3.440 | - | - | 0 | 0 | - | 3.440 | 3.100 | 3.440 | - | - | 0 | - | -0.29% |
| 2025-09-05 | 0 | 3.450 | 3.450 | 3.570 | 3.400 | 3.580 | 30,006 | 105,130 | 3.5036 | 3.450 | 3.450 | 3.570 | 3.400 | 3.580 | 30,006 | 3.5036 | -9.92% |
| 2025-09-04 | 0 | 3.830 | 3.750 | 3.830 | 3.460 | 4.100 | 259,400 | 999,100 | 3.8516 | 3.830 | 3.750 | 3.830 | 3.460 | 4.100 | 259,400 | 3.8516 | 18.58% |
| 2025-09-03 | 0 | 3.230 | 3.200 | 3.290 | 3.200 | 3.500 | 110,000 | 353,760 | 3.2160 | 3.230 | 3.200 | 3.290 | 3.200 | 3.500 | 110,000 | 3.2160 | -1.22% |
| 2025-09-02 | 0 | 3.270 | 3.200 | 3.280 | 3.150 | 3.300 | 68,000 | 218,500 | 3.2132 | 3.270 | 3.200 | 3.280 | 3.150 | 3.300 | 68,000 | 3.2132 | -0.30% |
| 2025-09-01 | 0 | 3.280 | 3.250 | 3.280 | 3.000 | 3.340 | 355,000 | 1,142,220 | 3.2175 | 3.280 | 3.250 | 3.280 | 3.000 | 3.340 | 355,000 | 3.2175 | 10.81% |
| 2025-08-29 | 0 | 2.960 | 2.720 | 2.960 | 2.700 | 3.080 | 69,000 | 201,870 | 2.9257 | 2.960 | 2.720 | 2.960 | 2.700 | 3.080 | 69,000 | 2.9257 | 7.64% |
| 2025-08-28 | 0 | 2.750 | 2.710 | 2.780 | 2.600 | 2.750 | 135,000 | 354,070 | 2.6227 | 2.750 | 2.710 | 2.780 | 2.600 | 2.750 | 135,000 | 2.6227 | 3.77% |
| 2025-08-27 | 0 | 2.650 | 2.550 | 2.650 | 2.270 | 2.650 | 106,000 | 267,500 | 2.5236 | 2.650 | 2.550 | 2.650 | 2.270 | 2.650 | 106,000 | 2.5236 | 6.00% |
| 2025-08-26 | 0 | 2.500 | 2.250 | 2.500 | 1.990 | 2.800 | 176,000 | 408,990 | 2.3238 | 2.500 | 2.250 | 2.500 | 1.990 | 2.800 | 176,000 | 2.3238 | 31.58% |
| 2025-08-25 | 0 | 1.900 | 1.850 | 1.990 | 1.890 | 1.900 | 21,000 | 39,790 | 1.8948 | 1.900 | 1.850 | 1.990 | 1.890 | 1.900 | 21,000 | 1.8948 | 6.74% |
| 2025-08-22 | 0 | 1.780 | 1.550 | 1.800 | - | - | 28,600 | 47,190 | 1.6500 | 1.780 | 1.550 | 1.800 | - | - | 28,600 | 1.6500 | 0.00% |
| 2025-08-21 | 0 | 1.780 | 1.600 | - | - | - | 0 | 0 | - | 1.780 | 1.600 | - | - | - | 0 | - | 0.00% |
| 2025-08-20 | 0 | 1.780 | 1.600 | - | - | - | 0 | 0 | - | 1.780 | 1.600 | - | - | - | 0 | - | 0.00% |
| 2025-08-19 | 0 | 1.780 | 1.600 | - | - | - | 0 | 0 | - | 1.780 | 1.600 | - | - | - | 0 | - | 0.00% |
| 2025-08-18 | 0 | 1.780 | 1.600 | 1.900 | - | - | 0 | 0 | - | 1.780 | 1.600 | 1.900 | - | - | 0 | - | 0.00% |
| 2025-08-15 | 0 | 1.780 | 1.600 | 1.900 | 1.690 | 1.780 | 12,000 | 21,030 | 1.7525 | 1.780 | 1.600 | 1.900 | 1.690 | 1.780 | 12,000 | 1.7525 | 11.25% |
| 2025-08-14 | 0 | 1.600 | 1.600 | - | - | - | 0 | 0 | - | 1.600 | 1.600 | - | - | - | 0 | - | 1.91% |
| 2025-08-13 | 0 | 1.570 | 1.570 | - | - | - | 0 | 0 | - | 1.570 | 1.570 | - | - | - | 0 | - | 1.29% |
| 2025-08-12 | 0 | 1.550 | 1.520 | - | - | - | 0 | 0 | - | 1.550 | 1.520 | - | - | - | 0 | - | 0.00% |
| 2025-08-11 | 0 | 1.550 | 1.500 | - | - | - | 5 | 7 | 1.4000 | 1.550 | 1.500 | - | - | - | 5 | 1.4000 | 0.00% |
| 2025-08-08 | 0 | 1.550 | 1.550 | 1.650 | - | - | 0 | 0 | - | 1.550 | 1.550 | 1.650 | - | - | 0 | - | 1.97% |
| 2025-08-07 | 0 | 1.520 | 1.500 | 1.700 | - | - | 0 | 0 | - | 1.520 | 1.500 | 1.700 | - | - | 0 | - | 0.00% |
| 2025-08-06 | 0 | 1.520 | 1.520 | - | - | - | 0 | 0 | - | 1.520 | 1.520 | - | - | - | 0 | - | 0.00% |
| 2025-08-05 | 0 | 1.520 | 1.520 | 1.600 | - | - | 0 | 0 | - | 1.520 | 1.520 | 1.600 | - | - | 0 | - | 1.33% |
| 2025-08-04 | 0 | 1.500 | 1.490 | 1.670 | 1.500 | 1.500 | 50,000 | 75,000 | 1.5000 | 1.500 | 1.490 | 1.670 | 1.500 | 1.500 | 50,000 | 1.5000 | -3.23% |
| 2025-08-01 | 0 | 1.550 | 1.550 | - | - | - | 0 | 0 | - | 1.550 | 1.550 | - | - | - | 0 | - | 0.00% |
| 2025-07-31 | 0 | 1.550 | 1.540 | - | - | - | 0 | 0 | - | 1.550 | 1.540 | - | - | - | 0 | - | 0.00% |
| 2025-07-30 | 0 | 1.550 | 1.510 | - | 1.550 | 1.550 | 30,929 | 47,902 | 1.5488 | 1.550 | 1.510 | - | 1.550 | 1.550 | 30,929 | 1.5488 | -3.13% |
| 2025-07-29 | 0 | 1.600 | 1.600 | - | 1.500 | 1.550 | 26,000 | 40,250 | 1.5481 | 1.600 | 1.600 | - | 1.500 | 1.550 | 26,000 | 1.5481 | 0.00% |
| 2025-07-28 | 0 | 1.600 | 1.550 | 1.600 | - | - | 7 | 10 | 1.4286 | 1.600 | 1.550 | 1.600 | - | - | 7 | 1.4286 | 0.00% |
| 2025-07-25 | 0 | 1.600 | 1.560 | 1.700 | 1.600 | 1.610 | 401,002 | 641,693 | 1.6002 | 1.600 | 1.560 | 1.700 | 1.600 | 1.610 | 401,002 | 1.6002 | -5.88% |
| 2025-07-24 | 0 | 1.700 | 1.700 | 1.780 | 1.600 | 1.670 | 6,062 | 9,911 | 1.6349 | 1.700 | 1.700 | 1.780 | 1.600 | 1.670 | 6,062 | 1.6349 | 3.03% |
| 2025-07-23 | 0 | 1.650 | 1.650 | - | - | - | 0 | 0 | - | 1.650 | 1.650 | - | - | - | 0 | - | 0.00% |
| 2025-07-22 | 0 | 1.650 | 1.600 | 1.820 | - | - | 0 | 0 | - | 1.650 | 1.600 | 1.820 | - | - | 0 | - | 0.00% |
| 2025-07-21 | 0 | 1.650 | 1.600 | 1.700 | - | - | 120 | 187 | 1.5583 | 1.650 | 1.600 | 1.700 | - | - | 120 | 1.5583 | 0.00% |
| 2025-07-18 | 0 | 1.650 | 1.650 | - | - | - | 0 | 0 | - | 1.650 | 1.650 | - | - | - | 0 | - | 0.00% |
| 2025-07-17 | 0 | 1.650 | 1.650 | 1.860 | - | - | 0 | 0 | - | 1.650 | 1.650 | 1.860 | - | - | 0 | - | 0.00% |
| 2025-07-16 | 0 | 1.650 | 1.600 | 2.010 | - | - | 0 | 0 | - | 1.650 | 1.600 | 2.010 | - | - | 0 | - | 0.00% |
| 2025-07-15 | 0 | 1.650 | 1.650 | 1.780 | - | - | 0 | 0 | - | 1.650 | 1.650 | 1.780 | - | - | 0 | - | 1.23% |
| 2025-07-14 | 0 | 1.630 | 1.630 | 1.760 | 1.590 | 1.590 | 8,000 | 12,720 | 1.5900 | 1.630 | 1.630 | 1.760 | 1.590 | 1.590 | 8,000 | 1.5900 | -7.39% |
| 2025-07-11 | 0 | 1.760 | 1.690 | 1.920 | 1.680 | 1.930 | 97,000 | 165,960 | 1.7109 | 1.760 | 1.690 | 1.920 | 1.680 | 1.930 | 97,000 | 1.7109 | -11.11% |
| 2025-07-10 | 0 | 1.980 | 1.750 | 1.990 | 1.740 | 1.980 | 46,000 | 80,400 | 1.7478 | 1.980 | 1.750 | 1.990 | 1.740 | 1.980 | 46,000 | 1.7478 | 1.54% |
| 2025-07-09 | 0 | 1.950 | 1.730 | 1.950 | 1.970 | 1.970 | 1,010 | 1,986 | 1.9663 | 1.950 | 1.730 | 1.950 | 1.970 | 1.970 | 1,010 | 1.9663 | 12.72% |
| 2025-07-08 | 0 | 1.730 | 1.730 | 1.780 | 1.730 | 1.780 | 11,003 | 19,184 | 1.7435 | 1.730 | 1.730 | 1.780 | 1.730 | 1.780 | 11,003 | 1.7435 | 8.12% |
| 2025-07-07 | 0 | 1.600 | 1.600 | 1.800 | 1.600 | 1.600 | 19,000 | 30,400 | 1.6000 | 1.600 | 1.600 | 1.800 | 1.600 | 1.600 | 19,000 | 1.6000 | -7.51% |
| 2025-07-04 | 0 | 1.730 | 1.710 | 1.750 | 1.730 | 1.740 | 30,000 | 52,000 | 1.7333 | 1.730 | 1.710 | 1.750 | 1.730 | 1.740 | 30,000 | 1.7333 | -13.07% |
| 2025-07-03 | 0 | 1.990 | 1.800 | 1.990 | 1.800 | 2.010 | 76,000 | 142,540 | 1.8755 | 1.990 | 1.800 | 1.990 | 1.800 | 2.010 | 76,000 | 1.8755 | -5.24% |
| 2025-07-02 | 0 | 2.100 | 1.700 | 2.100 | - | - | 0 | 0 | - | 2.100 | 1.700 | 2.100 | - | - | 0 | - | -2.33% |
| 2025-06-30 | 0 | 2.150 | - | 2.200 | - | - | 2 | 3 | 1.5000 | 2.150 | - | 2.200 | - | - | 2 | 1.5000 | 0.00% |
| 2025-06-27 | 0 | 2.150 | - | 2.150 | - | - | 4 | 5 | 1.2500 | 2.150 | - | 2.150 | - | - | 4 | 1.2500 | -1.83% |
| 2025-06-26 | 0 | 2.190 | - | 2.190 | - | - | 20 | 32 | 1.6000 | 2.190 | - | 2.190 | - | - | 20 | 1.6000 | -1.79% |
| 2025-06-25 | 0 | 2.230 | - | 2.250 | - | - | 3 | 4 | 1.3333 | 2.230 | - | 2.250 | - | - | 3 | 1.3333 | 0.00% |
| 2025-06-24 | 0 | 2.230 | 1.900 | 2.280 | - | - | 0 | 0 | - | 2.230 | 1.900 | 2.280 | - | - | 0 | - | 0.00% |
| 2025-06-23 | 0 | 2.230 | 1.900 | 2.280 | - | - | 0 | 0 | - | 2.230 | 1.900 | 2.280 | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 2.230 | 1.900 | 2.280 | - | - | 36 | 67 | 1.8611 | 2.230 | 1.900 | 2.280 | - | - | 36 | 1.8611 | 0.00% |
| 2025-06-19 | 0 | 2.230 | 1.900 | 2.260 | - | - | 0 | 0 | - | 2.230 | 1.900 | 2.260 | - | - | 0 | - | 0.00% |
| 2025-06-18 | 0 | 2.230 | - | 2.280 | - | - | 0 | 0 | - | 2.230 | - | 2.280 | - | - | 0 | - | 0.00% |
| 2025-06-17 | 0 | 2.230 | 1.900 | 2.280 | - | - | 0 | 0 | - | 2.230 | 1.900 | 2.280 | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 2.230 | 1.900 | 2.260 | - | - | 7 | 12 | 1.7143 | 2.230 | 1.900 | 2.260 | - | - | 7 | 1.7143 | 0.00% |
| 2025-06-13 | 0 | 2.230 | 1.800 | 2.240 | - | - | 0 | 0 | - | 2.230 | 1.800 | 2.240 | - | - | 0 | - | 0.00% |
| 2025-06-12 | 0 | 2.230 | 1.900 | 2.240 | - | - | 3 | 6 | 2.0000 | 2.230 | 1.900 | 2.240 | - | - | 3 | 2.0000 | 0.00% |
| 2025-06-11 | 0 | 2.230 | 1.900 | 2.240 | - | - | 0 | 0 | - | 2.230 | 1.900 | 2.240 | - | - | 0 | - | 0.00% |
| 2025-06-10 | 0 | 2.230 | - | 2.240 | - | - | 0 | 0 | - | 2.230 | - | 2.240 | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 2.230 | 1.900 | 2.230 | - | - | 0 | 0 | - | 2.230 | 1.900 | 2.230 | - | - | 0 | - | 0.00% |
| 2025-06-06 | 0 | 2.230 | - | 2.230 | - | - | 0 | 0 | - | 2.230 | - | 2.230 | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 2.230 | 1.900 | 2.240 | - | - | 21 | 42 | 2.0000 | 2.230 | 1.900 | 2.240 | - | - | 21 | 2.0000 | 0.00% |
| 2025-06-04 | 0 | 2.230 | 1.950 | 2.230 | - | - | 0 | 0 | - | 2.230 | 1.950 | 2.230 | - | - | 0 | - | 0.00% |
| 2025-06-03 | 0 | 2.230 | 1.810 | 2.240 | 2.230 | 2.230 | 6,000 | 13,380 | 2.2300 | 2.230 | 1.810 | 2.240 | 2.230 | 2.230 | 6,000 | 2.2300 | 0.00% |
| 2025-06-02 | 0 | 2.230 | - | 2.230 | - | - | 0 | 0 | - | 2.230 | - | 2.230 | - | - | 0 | - | 0.00% |
| 2025-05-30 | 0 | 2.230 | 1.800 | 2.230 | - | - | 16 | 28 | 1.7500 | 2.230 | 1.800 | 2.230 | - | - | 16 | 1.7500 | 0.00% |
| 2025-05-29 | 0 | 2.230 | 1.850 | 2.230 | 2.270 | 2.270 | 8,000 | 18,160 | 2.2700 | 2.230 | 1.850 | 2.230 | 2.270 | 2.270 | 8,000 | 2.2700 | 6.19% |
| 2025-05-28 | 0 | 2.100 | 1.800 | 2.260 | - | - | 3 | 5 | 1.6667 | 2.100 | 1.800 | 2.260 | - | - | 3 | 1.6667 | 0.00% |
| 2025-05-27 | 0 | 2.100 | - | 2.150 | - | - | 0 | 0 | - | 2.100 | - | 2.150 | - | - | 0 | - | 0.00% |
| 2025-05-26 | 0 | 2.100 | 1.800 | 2.200 | - | - | 0 | 0 | - | 2.100 | 1.800 | 2.200 | - | - | 0 | - | 0.00% |
| 2025-05-23 | 0 | 2.100 | 1.800 | 2.280 | - | - | 0 | 0 | - | 2.100 | 1.800 | 2.280 | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 2.100 | - | 2.260 | - | - | 0 | 0 | - | 2.100 | - | 2.260 | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 2.100 | 1.950 | 2.150 | 2.100 | 2.100 | 8,000 | 16,800 | 2.1000 | 2.100 | 1.950 | 2.150 | 2.100 | 2.100 | 8,000 | 2.1000 | 5.00% |
| 2025-05-20 | 0 | 2.000 | - | 2.230 | - | - | 0 | 0 | - | 2.000 | - | 2.230 | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 2.000 | 1.800 | 2.280 | - | - | 2 | 3 | 1.5000 | 2.000 | 1.800 | 2.280 | - | - | 2 | 1.5000 | 0.00% |
| 2025-05-16 | 0 | 2.000 | - | 2.270 | - | - | 0 | 0 | - | 2.000 | - | 2.270 | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 2.000 | - | 2.270 | - | - | 0 | 0 | - | 2.000 | - | 2.270 | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 2.000 | - | 2.280 | - | - | 0 | 0 | - | 2.000 | - | 2.280 | - | - | 0 | - | 0.00% |
| 2025-05-13 | 0 | 2.000 | 1.900 | 2.200 | 1.850 | 2.000 | 8,403 | 16,339 | 1.9444 | 2.000 | 1.900 | 2.200 | 1.850 | 2.000 | 8,403 | 1.9444 | 0.00% |
| 2025-05-12 | 0 | 2.000 | 1.800 | 2.000 | - | - | 33 | 57 | 1.7273 | 2.000 | 1.800 | 2.000 | - | - | 33 | 1.7273 | 0.00% |
| 2025-05-09 | 0 | 2.000 | - | 2.280 | - | - | 0 | 0 | - | 2.000 | - | 2.280 | - | - | 0 | - | 0.00% |
| 2025-05-08 | 0 | 2.000 | 2.000 | 2.270 | - | - | 0 | 0 | - | 2.000 | 2.000 | 2.270 | - | - | 0 | - | 0.00% |
| 2025-05-07 | 0 | 2.000 | - | 2.280 | - | - | 0 | 0 | - | 2.000 | - | 2.280 | - | - | 0 | - | 0.00% |
| 2025-05-06 | 0 | 2.000 | 1.700 | 2.270 | - | - | 33 | 55 | 1.6667 | 2.000 | 1.700 | 2.270 | - | - | 33 | 1.6667 | 0.00% |
| 2025-05-02 | 0 | 2.000 | 1.700 | 2.260 | - | - | 0 | 0 | - | 2.000 | 1.700 | 2.260 | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 2.000 | 1.860 | 2.000 | 1.800 | 2.000 | 8,000 | 15,590 | 1.9488 | 2.000 | 1.860 | 2.000 | 1.800 | 2.000 | 8,000 | 1.9488 | 0.00% |
| 2025-04-29 | 0 | 2.000 | 1.800 | 2.000 | - | - | 0 | 0 | - | 2.000 | 1.800 | 2.000 | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 2.000 | - | 2.000 | - | - | 0 | - | 0.00% |
| 2025-04-25 | 0 | 2.000 | 1.900 | 2.050 | 1.920 | 2.110 | 39,000 | 77,120 | 1.9774 | 2.000 | 1.900 | 2.050 | 1.920 | 2.110 | 39,000 | 1.9774 | -11.11% |
| 2025-04-24 | 0 | 2.250 | - | 2.280 | - | - | 0 | 0 | - | 2.250 | - | 2.280 | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 2.250 | - | 2.260 | 2.200 | 2.250 | 505,005 | 1,111,261 | 2.2005 | 2.250 | - | 2.260 | 2.200 | 2.250 | 505,005 | 2.2005 | 2.27% |
| 2025-04-22 | 0 | 2.200 | 1.870 | 2.260 | - | - | 0 | 0 | - | 2.200 | 1.870 | 2.260 | - | - | 0 | - | 0.00% |
| 2025-04-17 | 0 | 2.200 | 1.870 | 2.230 | - | - | 0 | 0 | - | 2.200 | 1.870 | 2.230 | - | - | 0 | - | 0.00% |
| 2025-04-16 | 0 | 2.200 | 1.900 | 2.200 | 1.990 | 2.200 | 556,000 | 1,112,320 | 2.0006 | 2.200 | 1.900 | 2.200 | 1.990 | 2.200 | 556,000 | 2.0006 | 10.00% |
| 2025-04-15 | 0 | 2.000 | 1.700 | 2.000 | - | - | 0 | 0 | - | 2.000 | 1.700 | 2.000 | - | - | 0 | - | 0.00% |
| 2025-04-14 | 0 | 2.000 | 1.700 | 2.000 | - | - | 0 | 0 | - | 2.000 | 1.700 | 2.000 | - | - | 0 | - | 0.00% |
| 2025-04-11 | 0 | 2.000 | 1.700 | 2.000 | - | - | 0 | 0 | - | 2.000 | 1.700 | 2.000 | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 2.000 | 1.700 | 2.000 | - | - | 14 | 23 | 1.6429 | 2.000 | 1.700 | 2.000 | - | - | 14 | 1.6429 | 0.00% |
| 2025-04-09 | 0 | 2.000 | 1.700 | 2.000 | - | - | 0 | 0 | - | 2.000 | 1.700 | 2.000 | - | - | 0 | - | 0.00% |
| 2025-04-08 | 0 | 2.000 | 1.700 | 2.000 | - | - | 0 | 0 | - | 2.000 | 1.700 | 2.000 | - | - | 0 | - | 0.00% |
| 2025-04-07 | 0 | 2.000 | 1.700 | 2.000 | - | - | 0 | 0 | - | 2.000 | 1.700 | 2.000 | - | - | 0 | - | 0.00% |
| 2025-04-03 | 0 | 2.000 | 1.700 | 2.000 | - | - | 0 | 0 | - | 2.000 | 1.700 | 2.000 | - | - | 0 | - | 0.00% |
| 2025-04-02 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 2.000 | - | 2.000 | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 2.000 | 1.650 | 2.000 | - | - | 30 | 46 | 1.5333 | 2.000 | 1.650 | 2.000 | - | - | 30 | 1.5333 | 0.00% |
| 2025-03-31 | 0 | 2.000 | 1.700 | 2.000 | - | - | 0 | 0 | - | 2.000 | 1.700 | 2.000 | - | - | 0 | - | 0.00% |
| 2025-03-28 | 0 | 2.000 | 1.710 | 2.000 | - | - | 4 | 6 | 1.5000 | 2.000 | 1.710 | 2.000 | - | - | 4 | 1.5000 | 0.00% |
| 2025-03-27 | 0 | 2.000 | 1.750 | 2.000 | 1.320 | 2.290 | 44,505 | 64,323 | 1.4453 | 2.000 | 1.750 | 2.000 | 1.320 | 2.290 | 44,505 | 1.4453 | 0.00% |
| 2025-03-26 | 0 | 2.000 | 1.800 | 2.000 | - | - | 0 | 0 | - | 2.000 | 1.800 | 2.000 | - | - | 0 | - | 0.00% |
| 2025-03-25 | 0 | 2.000 | 1.850 | 2.000 | 1.850 | 2.000 | 51,007 | 94,522 | 1.8531 | 2.000 | 1.850 | 2.000 | 1.850 | 2.000 | 51,007 | 1.8531 | -9.09% |
| 2025-03-24 | 0 | 2.200 | 2.000 | 2.200 | 1.670 | 2.200 | 67,010 | 130,228 | 1.9434 | 2.200 | 2.000 | 2.200 | 1.670 | 2.200 | 67,010 | 1.9434 | 35.80% |
| 2025-03-21 | 0 | 1.620 | 1.400 | 1.690 | - | - | 12 | 16 | 1.3333 | 1.620 | 1.400 | 1.690 | - | - | 12 | 1.3333 | 0.00% |
| 2025-03-20 | 0 | 1.620 | 1.400 | 1.680 | - | - | 0 | 0 | - | 1.620 | 1.400 | 1.680 | - | - | 0 | - | 0.00% |
| 2025-03-19 | 0 | 1.620 | 1.470 | 1.680 | - | - | 12 | 16 | 1.3333 | 1.620 | 1.470 | 1.680 | - | - | 12 | 1.3333 | 0.00% |
| 2025-03-18 | 0 | 1.620 | 1.400 | 1.680 | - | - | 0 | 0 | - | 1.620 | 1.400 | 1.680 | - | - | 0 | - | 0.00% |
| 2025-03-17 | 0 | 1.620 | 1.510 | 1.670 | - | - | 9 | 12 | 1.3333 | 1.620 | 1.510 | 1.670 | - | - | 9 | 1.3333 | 0.00% |
| 2025-03-14 | 0 | 1.620 | 1.500 | 1.780 | - | - | 10 | 14 | 1.4000 | 1.620 | 1.500 | 1.780 | - | - | 10 | 1.4000 | 0.00% |
| 2025-03-13 | 0 | 1.620 | 1.620 | 1.680 | 1.610 | 1.620 | 122,000 | 196,550 | 1.6111 | 1.620 | 1.620 | 1.680 | 1.610 | 1.620 | 122,000 | 1.6111 | 1.25% |
| 2025-03-12 | 0 | 1.600 | 1.480 | 1.780 | - | - | 28 | 38 | 1.3571 | 1.600 | 1.480 | 1.780 | - | - | 28 | 1.3571 | 0.00% |
| 2025-03-11 | 0 | 1.600 | 1.560 | 1.780 | - | - | 20 | 30 | 1.5000 | 1.600 | 1.560 | 1.780 | - | - | 20 | 1.5000 | 0.00% |
| 2025-03-10 | 0 | 1.600 | 1.400 | 1.780 | 1.600 | 1.600 | 4,000 | 6,400 | 1.6000 | 1.600 | 1.400 | 1.780 | 1.600 | 1.600 | 4,000 | 1.6000 | 0.00% |
| 2025-03-07 | 0 | 1.600 | 1.420 | 1.780 | - | - | 16 | 22 | 1.3750 | 1.600 | 1.420 | 1.780 | - | - | 16 | 1.3750 | 0.00% |
| 2025-03-06 | 0 | 1.600 | 1.400 | 1.780 | - | - | 55 | 76 | 1.3818 | 1.600 | 1.400 | 1.780 | - | - | 55 | 1.3818 | 0.00% |
| 2025-03-05 | 0 | 1.600 | 1.400 | 1.780 | - | - | 7 | 9 | 1.2857 | 1.600 | 1.400 | 1.780 | - | - | 7 | 1.2857 | 0.00% |
| 2025-03-04 | 0 | 1.600 | 1.430 | 1.780 | - | - | 25 | 34 | 1.3600 | 1.600 | 1.430 | 1.780 | - | - | 25 | 1.3600 | 0.00% |
| 2025-03-03 | 0 | 1.600 | 1.420 | 1.780 | - | - | 5 | 7 | 1.4000 | 1.600 | 1.420 | 1.780 | - | - | 5 | 1.4000 | 0.00% |
| 2025-02-28 | 0 | 1.600 | 1.450 | 1.600 | 1.600 | 1.600 | 23,000 | 36,800 | 1.6000 | 1.600 | 1.450 | 1.600 | 1.600 | 1.600 | 23,000 | 1.6000 | -3.03% |
| 2025-02-27 | 0 | 1.650 | 1.600 | 1.680 | - | - | 0 | 0 | - | 1.650 | 1.600 | 1.680 | - | - | 0 | - | 0.00% |
| 2025-02-26 | 0 | 1.650 | 1.600 | 1.670 | - | - | 5 | 7 | 1.4000 | 1.650 | 1.600 | 1.670 | - | - | 5 | 1.4000 | 0.00% |
| 2025-02-25 | 0 | 1.650 | 1.600 | 1.670 | - | - | 5 | 7 | 1.4000 | 1.650 | 1.600 | 1.670 | - | - | 5 | 1.4000 | 0.00% |
| 2025-02-24 | 0 | 1.650 | 1.600 | 1.680 | - | - | 8 | 12 | 1.5000 | 1.650 | 1.600 | 1.680 | - | - | 8 | 1.5000 | 0.00% |
| 2025-02-21 | 0 | 1.650 | 1.610 | 1.690 | - | - | 2 | 3 | 1.5000 | 1.650 | 1.610 | 1.690 | - | - | 2 | 1.5000 | 0.00% |
| 2025-02-20 | 0 | 1.650 | 1.630 | 1.680 | - | - | 3,000 | 5,040 | 1.6800 | 1.650 | 1.630 | 1.680 | - | - | 3,000 | 1.6800 | 0.00% |
| 2025-02-19 | 0 | 1.650 | 1.600 | 1.780 | - | - | 6 | 9 | 1.5000 | 1.650 | 1.600 | 1.780 | - | - | 6 | 1.5000 | 0.00% |
| 2025-02-18 | 0 | 1.650 | 1.600 | 1.780 | - | - | 10 | 15 | 1.5000 | 1.650 | 1.600 | 1.780 | - | - | 10 | 1.5000 | 0.00% |
| 2025-02-17 | 0 | 1.650 | 1.600 | 1.780 | - | - | 0 | 0 | - | 1.650 | 1.600 | 1.780 | - | - | 0 | - | 0.00% |
| 2025-02-14 | 0 | 1.650 | 1.600 | 1.680 | - | - | 11 | 17 | 1.5455 | 1.650 | 1.600 | 1.680 | - | - | 11 | 1.5455 | 0.00% |
| 2025-02-13 | 0 | 1.650 | 1.600 | 1.780 | - | - | 36 | 55 | 1.5278 | 1.650 | 1.600 | 1.780 | - | - | 36 | 1.5278 | 0.00% |
| 2025-02-12 | 0 | 1.650 | 1.600 | 1.780 | - | - | 0 | 0 | - | 1.650 | 1.600 | 1.780 | - | - | 0 | - | 0.00% |
| 2025-02-11 | 0 | 1.650 | 1.600 | 1.680 | - | - | 10 | 15 | 1.5000 | 1.650 | 1.600 | 1.680 | - | - | 10 | 1.5000 | 0.00% |
| 2025-02-10 | 0 | 1.650 | 1.600 | 1.780 | - | - | 0 | 0 | - | 1.650 | 1.600 | 1.780 | - | - | 0 | - | 0.00% |
| 2025-02-07 | 0 | 1.650 | 1.600 | 1.670 | - | - | 20 | 31 | 1.5500 | 1.650 | 1.600 | 1.670 | - | - | 20 | 1.5500 | 0.00% |
| 2025-02-06 | 0 | 1.650 | 1.610 | 1.660 | - | - | 6,000 | 9,900 | 1.6500 | 1.650 | 1.610 | 1.660 | - | - | 6,000 | 1.6500 | 0.00% |
| 2025-02-05 | 0 | 1.650 | 1.600 | 1.650 | - | - | 0 | 0 | - | 1.650 | 1.600 | 1.650 | - | - | 0 | - | 0.00% |
| 2025-02-04 | 0 | 1.650 | 1.600 | 1.670 | - | - | 0 | 0 | - | 1.650 | 1.600 | 1.670 | - | - | 0 | - | 0.00% |
| 2025-02-03 | 0 | 1.650 | 1.600 | 1.680 | - | - | 0 | 0 | - | 1.650 | 1.600 | 1.680 | - | - | 0 | - | 0.00% |
| 2025-01-28 | 0 | 1.650 | 1.600 | 1.680 | - | - | 0 | 0 | - | 1.650 | 1.600 | 1.680 | - | - | 0 | - | 0.00% |
| 2025-01-27 | 0 | 1.650 | 1.600 | 1.690 | - | - | 1 | 1 | 1.0000 | 1.650 | 1.600 | 1.690 | - | - | 1 | 1.0000 | 0.00% |
| 2025-01-24 | 0 | 1.650 | 1.650 | 1.670 | 1.650 | 1.680 | 62,003 | 104,104 | 1.6790 | 1.650 | 1.650 | 1.670 | 1.650 | 1.680 | 62,003 | 1.6790 | -1.79% |
| 2025-01-23 | 0 | 1.680 | 1.650 | 1.700 | 1.670 | 1.680 | 21,000 | 35,270 | 1.6795 | 1.680 | 1.650 | 1.700 | 1.670 | 1.680 | 21,000 | 1.6795 | -1.18% |
| 2025-01-22 | 0 | 1.700 | 1.650 | 1.750 | - | - | 0 | 0 | - | 1.700 | 1.650 | 1.750 | - | - | 0 | - | 0.00% |
| 2025-01-21 | 0 | 1.700 | 1.650 | 1.700 | - | - | 0 | 0 | - | 1.700 | 1.650 | 1.700 | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 1.700 | 1.650 | 1.670 | - | - | 0 | 0 | - | 1.700 | 1.650 | 1.670 | - | - | 0 | - | 0.00% |
| 2025-01-17 | 0 | 1.700 | 1.650 | 1.700 | - | - | 0 | 0 | - | 1.700 | 1.650 | 1.700 | - | - | 0 | - | 0.00% |
| 2025-01-16 | 0 | 1.700 | 1.660 | 1.700 | - | - | 101 | 163 | 1.6139 | 1.700 | 1.660 | 1.700 | - | - | 101 | 1.6139 | 0.00% |
| 2025-01-15 | 0 | 1.700 | 1.670 | 1.780 | - | - | 0 | 0 | - | 1.700 | 1.670 | 1.780 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 1.700 | 1.680 | 1.780 | - | - | 0 | 0 | - | 1.700 | 1.680 | 1.780 | - | - | 0 | - | 0.00% |
| 2025-01-13 | 0 | 1.700 | 1.700 | 1.780 | 1.680 | 1.700 | 30,000 | 50,900 | 1.6967 | 1.700 | 1.700 | 1.780 | 1.680 | 1.700 | 30,000 | 1.6967 | 0.00% |
| 2025-01-10 | 0 | 1.700 | 1.700 | 1.770 | 1.680 | 1.780 | 50,947 | 89,613 | 1.7589 | 1.700 | 1.700 | 1.770 | 1.680 | 1.780 | 50,947 | 1.7589 | -4.49% |
| 2025-01-09 | 0 | 1.780 | 1.780 | 1.960 | - | - | 4 | 6 | 1.5000 | 1.780 | 1.780 | 1.960 | - | - | 4 | 1.5000 | 0.00% |
| 2025-01-08 | 0 | 1.780 | 1.700 | 1.800 | 1.780 | 1.780 | 41,041 | 73,051 | 1.7800 | 1.780 | 1.700 | 1.800 | 1.780 | 1.780 | 41,041 | 1.7800 | -3.78% |
| 2025-01-07 | 0 | 1.850 | 1.780 | 1.990 | - | - | 0 | 0 | - | 1.850 | 1.780 | 1.990 | - | - | 0 | - | 0.00% |
| 2025-01-06 | 0 | 1.850 | 1.800 | 1.960 | - | - | 0 | 0 | - | 1.850 | 1.800 | 1.960 | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 1.850 | 1.800 | 1.850 | - | - | 0 | 0 | - | 1.850 | 1.800 | 1.850 | - | - | 0 | - | 0.00% |
| 2025-01-02 | 0 | 1.850 | 1.800 | 1.900 | 1.850 | 1.850 | 20,000 | 37,000 | 1.8500 | 1.850 | 1.800 | 1.900 | 1.850 | 1.850 | 20,000 | 1.8500 | -0.54% |
| 2024-12-31 | 0 | 1.860 | 1.850 | 1.900 | - | - | 0 | 0 | - | 1.860 | 1.850 | 1.900 | - | - | 0 | - | 0.00% |
| 2024-12-30 | 0 | 1.860 | 1.860 | 1.990 | 1.860 | 1.860 | 16,006 | 29,770 | 1.8599 | 1.860 | 1.860 | 1.990 | 1.860 | 1.860 | 16,006 | 1.8599 | 0.00% |
| 2024-12-27 | 0 | 1.860 | 1.850 | 1.990 | - | - | 40 | 72 | 1.8000 | 1.860 | 1.850 | 1.990 | - | - | 40 | 1.8000 | 0.00% |
| 2024-12-24 | 0 | 1.860 | 1.800 | 1.990 | - | - | 0 | 0 | - | 1.860 | 1.800 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 1.860 | 1.860 | 1.990 | 1.800 | 1.900 | 12,000 | 22,660 | 1.8883 | 1.860 | 1.860 | 1.990 | 1.800 | 1.900 | 12,000 | 1.8883 | -2.11% |
| 2024-12-20 | 0 | 1.900 | 1.900 | 1.990 | - | - | 0 | 0 | - | 1.900 | 1.900 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-12-19 | 0 | 1.900 | 1.900 | 1.990 | 1.900 | 1.900 | 13,070 | 24,830 | 1.8998 | 1.900 | 1.900 | 1.990 | 1.900 | 1.900 | 13,070 | 1.8998 | 0.00% |
| 2024-12-18 | 0 | 1.900 | 1.900 | 1.990 | 1.850 | 1.900 | 21,000 | 39,850 | 1.8976 | 1.900 | 1.900 | 1.990 | 1.850 | 1.900 | 21,000 | 1.8976 | 0.00% |
| 2024-12-17 | 0 | 1.900 | 1.900 | 1.990 | - | - | 0 | 0 | - | 1.900 | 1.900 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 1.900 | 1.900 | 1.960 | - | - | 3 | 5 | 1.6667 | 1.900 | 1.900 | 1.960 | - | - | 3 | 1.6667 | 0.00% |
| 2024-12-13 | 0 | 1.900 | 1.900 | 1.990 | - | - | 0 | 0 | - | 1.900 | 1.900 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-12-12 | 0 | 1.900 | 1.900 | 1.980 | 1.900 | 1.900 | 19,012 | 36,122 | 1.9000 | 1.900 | 1.900 | 1.980 | 1.900 | 1.900 | 19,012 | 1.9000 | 0.00% |
| 2024-12-11 | 0 | 1.900 | 1.900 | 1.990 | - | - | 0 | 0 | - | 1.900 | 1.900 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-12-10 | 0 | 1.900 | 1.900 | 1.990 | - | - | 5 | 9 | 1.8000 | 1.900 | 1.900 | 1.990 | - | - | 5 | 1.8000 | 0.00% |
| 2024-12-09 | 0 | 1.900 | 1.900 | 1.950 | - | - | 0 | 0 | - | 1.900 | 1.900 | 1.950 | - | - | 0 | - | 0.00% |
| 2024-12-06 | 0 | 1.900 | 1.880 | 1.980 | 1.900 | 1.900 | 10,007 | 19,012 | 1.8999 | 1.900 | 1.880 | 1.980 | 1.900 | 1.900 | 10,007 | 1.8999 | 0.00% |
| 2024-12-05 | 0 | 1.900 | 1.900 | 1.980 | - | - | 0 | 0 | - | 1.900 | 1.900 | 1.980 | - | - | 0 | - | 0.00% |
| 2024-12-04 | 0 | 1.900 | 1.900 | 1.990 | - | - | 0 | 0 | - | 1.900 | 1.900 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 1.900 | 1.900 | 1.990 | - | - | 0 | 0 | - | 1.900 | 1.900 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-12-02 | 0 | 1.900 | 1.900 | 1.980 | - | - | 0 | 0 | - | 1.900 | 1.900 | 1.980 | - | - | 0 | - | 0.00% |
| 2024-11-29 | 0 | 1.900 | 1.900 | 1.980 | - | - | 0 | 0 | - | 1.900 | 1.900 | 1.980 | - | - | 0 | - | 0.00% |
| 2024-11-28 | 0 | 1.900 | 1.900 | 1.990 | - | - | 2 | 3 | 1.5000 | 1.900 | 1.900 | 1.990 | - | - | 2 | 1.5000 | 0.00% |
| 2024-11-27 | 0 | 1.900 | 1.900 | 1.990 | - | - | 0 | 0 | - | 1.900 | 1.900 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-11-26 | 0 | 1.900 | 1.900 | 1.970 | - | - | 15 | 27 | 1.8000 | 1.900 | 1.900 | 1.970 | - | - | 15 | 1.8000 | 0.00% |
| 2024-11-25 | 0 | 1.900 | 1.900 | 1.950 | 1.900 | 1.900 | 10,000 | 19,000 | 1.9000 | 1.900 | 1.900 | 1.950 | 1.900 | 1.900 | 10,000 | 1.9000 | -2.56% |
| 2024-11-22 | 0 | 1.950 | 1.900 | 2.040 | - | - | 0 | 0 | - | 1.950 | 1.900 | 2.040 | - | - | 0 | - | 0.00% |
| 2024-11-21 | 0 | 1.950 | 1.900 | 2.050 | - | - | 5 | 9 | 1.8000 | 1.950 | 1.900 | 2.050 | - | - | 5 | 1.8000 | 0.00% |
| 2024-11-20 | 0 | 1.950 | 1.900 | 2.100 | - | - | 0 | 0 | - | 1.950 | 1.900 | 2.100 | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 1.950 | 1.900 | 2.100 | - | - | 50 | 90 | 1.8000 | 1.950 | 1.900 | 2.100 | - | - | 50 | 1.8000 | 0.00% |
| 2024-11-18 | 0 | 1.950 | 1.950 | 2.100 | 1.900 | 1.900 | 1,090 | 2,064 | 1.8936 | 1.950 | 1.950 | 2.100 | 1.900 | 1.900 | 1,090 | 1.8936 | -2.50% |
| 2024-11-15 | 0 | 2.000 | 1.900 | 2.000 | - | - | 45 | 84 | 1.8667 | 2.000 | 1.900 | 2.000 | - | - | 45 | 1.8667 | -1.96% |
| 2024-11-14 | 0 | 2.040 | 1.950 | 2.100 | - | - | 0 | 0 | - | 2.040 | 1.950 | 2.100 | - | - | 0 | - | 0.00% |
| 2024-11-13 | 0 | 2.040 | 1.900 | 2.050 | - | - | 1 | 1 | 1.0000 | 2.040 | 1.900 | 2.050 | - | - | 1 | 1.0000 | 0.00% |
| 2024-11-12 | 0 | 2.040 | 1.950 | 2.040 | - | - | 40 | 76 | 1.9000 | 2.040 | 1.950 | 2.040 | - | - | 40 | 1.9000 | 0.00% |
| 2024-11-11 | 0 | 2.040 | 1.950 | 2.100 | - | - | 0 | 0 | - | 2.040 | 1.950 | 2.100 | - | - | 0 | - | 0.00% |
| 2024-11-08 | 0 | 2.040 | 1.950 | 2.050 | - | - | 0 | 0 | - | 2.040 | 1.950 | 2.050 | - | - | 0 | - | 0.00% |
| 2024-11-07 | 0 | 2.040 | 1.960 | 2.050 | 1.950 | 2.050 | 21,000 | 42,580 | 2.0276 | 2.040 | 1.960 | 2.050 | 1.950 | 2.050 | 21,000 | 2.0276 | 5.15% |
| 2024-11-06 | 0 | 1.940 | 1.930 | 2.050 | - | - | 0 | 0 | - | 1.940 | 1.930 | 2.050 | - | - | 0 | - | 0.00% |
| 2024-11-05 | 0 | 1.940 | 1.940 | 2.040 | 1.900 | 1.900 | 2,334 | 4,424 | 1.8955 | 1.940 | 1.940 | 2.040 | 1.900 | 1.900 | 2,334 | 1.8955 | 0.00% |
| 2024-11-04 | 0 | 1.940 | 1.900 | 2.000 | 1.940 | 1.940 | 49,000 | 95,060 | 1.9400 | 1.940 | 1.900 | 2.000 | 1.940 | 1.940 | 49,000 | 1.9400 | -2.51% |
| 2024-11-01 | 0 | 1.990 | 1.940 | 2.050 | - | - | 0 | 0 | - | 1.990 | 1.940 | 2.050 | - | - | 0 | - | 0.00% |
| 2024-10-31 | 0 | 1.990 | 1.950 | 2.050 | - | - | 12 | 23 | 1.9167 | 1.990 | 1.950 | 2.050 | - | - | 12 | 1.9167 | 0.00% |
| 2024-10-30 | 0 | 1.990 | 1.950 | 2.050 | - | - | 8 | 15 | 1.8750 | 1.990 | 1.950 | 2.050 | - | - | 8 | 1.8750 | 0.00% |
| 2024-10-29 | 0 | 1.990 | 1.940 | 2.040 | - | - | 0 | 0 | - | 1.990 | 1.940 | 2.040 | - | - | 0 | - | 0.00% |
| 2024-10-28 | 0 | 1.990 | 1.940 | 2.040 | - | - | 0 | 0 | - | 1.990 | 1.940 | 2.040 | - | - | 0 | - | 0.00% |
| 2024-10-25 | 0 | 1.990 | 1.940 | 2.040 | - | - | 0 | 0 | - | 1.990 | 1.940 | 2.040 | - | - | 0 | - | 0.00% |
| 2024-10-24 | 0 | 1.990 | 1.990 | 2.040 | - | - | 0 | 0 | - | 1.990 | 1.990 | 2.040 | - | - | 0 | - | 0.00% |
| 2024-10-23 | 0 | 1.990 | 1.990 | 2.050 | 1.990 | 1.990 | 1,020 | 2,028 | 1.9882 | 1.990 | 1.990 | 2.050 | 1.990 | 1.990 | 1,020 | 1.9882 | 0.00% |
| 2024-10-22 | 0 | 1.990 | 1.990 | 2.050 | 1.990 | 1.990 | 1,000 | 1,990 | 1.9900 | 1.990 | 1.990 | 2.050 | 1.990 | 1.990 | 1,000 | 1.9900 | 0.00% |
| 2024-10-21 | 0 | 1.990 | 1.990 | 2.020 | 1.980 | 2.000 | 24,000 | 47,840 | 1.9933 | 1.990 | 1.990 | 2.020 | 1.980 | 2.000 | 24,000 | 1.9933 | -0.50% |
| 2024-10-18 | 0 | 2.000 | 1.980 | 2.020 | - | - | 0 | 0 | - | 2.000 | 1.980 | 2.020 | - | - | 0 | - | 0.00% |
| 2024-10-17 | 0 | 2.000 | 1.980 | 2.000 | 2.000 | 2.000 | 10,000 | 20,000 | 2.0000 | 2.000 | 1.980 | 2.000 | 2.000 | 2.000 | 10,000 | 2.0000 | -1.48% |
| 2024-10-16 | 0 | 2.030 | 1.990 | 2.030 | 2.050 | 2.050 | 517,001 | 1,059,851 | 2.0500 | 2.030 | 1.990 | 2.030 | 2.050 | 2.050 | 517,001 | 2.0500 | 1.50% |
| 2024-10-15 | 0 | 2.000 | 1.980 | 2.100 | - | - | 0 | 0 | - | 2.000 | 1.980 | 2.100 | - | - | 0 | - | 0.00% |
| 2024-10-14 | 0 | 2.000 | 1.980 | 2.100 | 2.000 | 2.000 | 2,007 | 3,980 | 1.9831 | 2.000 | 1.980 | 2.100 | 2.000 | 2.000 | 2,007 | 1.9831 | -2.44% |
| 2024-10-10 | 0 | 2.050 | 2.000 | 2.090 | - | - | 3 | 5 | 1.6667 | 2.050 | 2.000 | 2.090 | - | - | 3 | 1.6667 | 0.00% |
| 2024-10-09 | 0 | 2.050 | 2.000 | 2.090 | - | - | 0 | 0 | - | 2.050 | 2.000 | 2.090 | - | - | 0 | - | 0.00% |
| 2024-10-08 | 0 | 2.050 | 2.000 | 2.100 | 2.050 | 2.070 | 54,022 | 111,104 | 2.0566 | 2.050 | 2.000 | 2.100 | 2.050 | 2.070 | 54,022 | 2.0566 | 0.00% |
| 2024-10-07 | 0 | 2.050 | 2.050 | 2.140 | 2.050 | 2.100 | 246,012 | 507,944 | 2.0647 | 2.050 | 2.050 | 2.140 | 2.050 | 2.100 | 246,012 | 2.0647 | -4.65% |
| 2024-10-04 | 0 | 2.150 | 2.100 | 2.150 | 2.050 | 2.160 | 335,000 | 694,930 | 2.0744 | 2.150 | 2.100 | 2.150 | 2.050 | 2.160 | 335,000 | 2.0744 | -6.52% |
| 2024-10-03 | 0 | 2.300 | 2.050 | 2.400 | 2.050 | 2.300 | 51,000 | 107,540 | 2.1086 | 2.300 | 2.050 | 2.400 | 2.050 | 2.300 | 51,000 | 2.1086 | 10.05% |
| 2024-10-02 | 0 | 2.090 | 2.000 | 2.090 | 2.000 | 2.100 | 75,050 | 150,497 | 2.0053 | 2.090 | 2.000 | 2.090 | 2.000 | 2.100 | 75,050 | 2.0053 | 4.50% |
| 2024-09-30 | 0 | 2.000 | 2.030 | 2.100 | 2.000 | 2.100 | 119,860 | 245,434 | 2.0477 | 2.000 | 2.030 | 2.100 | 2.000 | 2.100 | 119,860 | 2.0477 | -4.76% |
| 2024-09-27 | 0 | 2.100 | 2.010 | 2.300 | - | - | 0 | 0 | - | 2.100 | 2.010 | 2.300 | - | - | 0 | - | 0.00% |
| 2024-09-26 | 0 | 2.100 | 2.100 | 2.300 | 2.100 | 2.100 | 30,006 | 63,012 | 2.1000 | 2.100 | 2.100 | 2.300 | 2.100 | 2.100 | 30,006 | 2.1000 | 0.00% |
| 2024-09-25 | 0 | 2.100 | 2.000 | 2.100 | 1.990 | 2.100 | 62,015 | 130,010 | 2.0964 | 2.100 | 2.000 | 2.100 | 1.990 | 2.100 | 62,015 | 2.0964 | -8.70% |
| 2024-09-24 | 0 | 2.300 | 2.110 | 2.300 | - | - | 0 | 0 | - | 2.300 | 2.110 | 2.300 | - | - | 0 | - | 0.00% |
| 2024-09-23 | 0 | 2.300 | 2.100 | 2.240 | - | - | 0 | 0 | - | 2.300 | 2.100 | 2.240 | - | - | 0 | - | 0.00% |
| 2024-09-20 | 0 | 2.300 | 2.050 | 2.400 | - | - | 20 | 44 | 2.2000 | 2.300 | 2.050 | 2.400 | - | - | 20 | 2.2000 | 0.00% |
| 2024-09-19 | 0 | 2.300 | 2.250 | 2.310 | 2.300 | 2.310 | 9,000 | 20,780 | 2.3089 | 2.300 | 2.250 | 2.310 | 2.300 | 2.310 | 9,000 | 2.3089 | -8.00% |
| 2024-09-17 | 0 | 2.500 | 2.300 | 2.500 | - | - | 25 | 56 | 2.2400 | 2.500 | 2.300 | 2.500 | - | - | 25 | 2.2400 | 0.00% |
| 2024-09-16 | 0 | 2.500 | 2.300 | 2.500 | - | - | 0 | 0 | - | 2.500 | 2.300 | 2.500 | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 2.500 | 2.300 | 2.500 | - | - | 1 | 2 | 2.0000 | 2.500 | 2.300 | 2.500 | - | - | 1 | 2.0000 | 0.00% |
| 2024-09-12 | 0 | 2.500 | 2.300 | 2.500 | - | - | 0 | 0 | - | 2.500 | 2.300 | 2.500 | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 2.500 | 2.300 | 2.500 | - | - | 0 | 0 | - | 2.500 | 2.300 | 2.500 | - | - | 0 | - | -3.47% |
| 2024-09-10 | 0 | 2.590 | 2.300 | - | - | - | 12 | 27 | 2.2500 | 2.590 | 2.300 | - | - | - | 12 | 2.2500 | 0.00% |
| 2024-09-09 | 0 | 2.590 | 2.350 | 2.590 | - | - | 2 | 4 | 2.0000 | 2.590 | 2.350 | 2.590 | - | - | 2 | 2.0000 | -0.38% |
| 2024-09-05 | 0 | 2.600 | 2.360 | 2.700 | - | - | 0 | 0 | - | 2.600 | 2.360 | 2.700 | - | - | 0 | - | 0.00% |
| 2024-09-04 | 0 | 2.600 | 2.350 | 2.530 | - | - | 5 | 11 | 2.2000 | 2.600 | 2.350 | 2.530 | - | - | 5 | 2.2000 | -3.70% |
| 2024-09-03 | 0 | 2.700 | 2.500 | - | - | - | 0 | 0 | - | 2.700 | 2.500 | - | - | - | 0 | - | 0.00% |
| 2024-09-02 | 0 | 2.700 | 2.500 | 2.620 | - | - | 0 | 0 | - | 2.700 | 2.500 | 2.620 | - | - | 0 | - | 0.00% |
| 2024-08-30 | 0 | 2.700 | 2.360 | 2.570 | - | - | 0 | 0 | - | 2.700 | 2.360 | 2.570 | - | - | 0 | - | 0.00% |
| 2024-08-29 | 0 | 2.700 | 2.500 | 2.700 | - | - | 999 | 2,777 | 2.7798 | 2.700 | 2.500 | 2.700 | - | - | 999 | 2.7798 | -5.26% |
| 2024-08-28 | 0 | 2.850 | - | 2.850 | - | - | 0 | 0 | - | 2.850 | - | 2.850 | - | - | 0 | - | 0.00% |
| 2024-08-27 | 0 | 2.850 | - | 2.770 | - | - | 0 | 0 | - | 2.850 | - | 2.770 | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 2.850 | - | 3.100 | - | - | 0 | 0 | - | 2.850 | - | 3.100 | - | - | 0 | - | 0.00% |
| 2024-08-23 | 0 | 2.850 | - | 2.850 | - | - | 0 | 0 | - | 2.850 | - | 2.850 | - | - | 0 | - | 0.00% |
| 2024-08-22 | 0 | 2.850 | - | 2.850 | - | - | 40 | 108 | 2.7000 | 2.850 | - | 2.850 | - | - | 40 | 2.7000 | 0.00% |
| 2024-08-21 | 0 | 2.850 | 2.410 | 2.850 | - | - | 3 | 7 | 2.3333 | 2.850 | 2.410 | 2.850 | - | - | 3 | 2.3333 | 0.00% |
| 2024-08-20 | 0 | 2.850 | 2.500 | 2.900 | - | - | 0 | 0 | - | 2.850 | 2.500 | 2.900 | - | - | 0 | - | 0.00% |
| 2024-08-19 | 0 | 2.850 | 2.500 | 2.850 | - | - | 0 | 0 | - | 2.850 | 2.500 | 2.850 | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 2.850 | - | 2.850 | - | - | 0 | 0 | - | 2.850 | - | 2.850 | - | - | 0 | - | 0.00% |
| 2024-08-15 | 0 | 2.850 | - | 2.850 | - | - | 0 | 0 | - | 2.850 | - | 2.850 | - | - | 0 | - | -1.72% |
| 2024-08-14 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 2.900 | - | 2.900 | - | - | 0 | - | -1.69% |
| 2024-08-13 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 2.950 | - | 2.950 | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 2.950 | - | 2.970 | - | - | 0 | 0 | - | 2.950 | - | 2.970 | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 2.950 | - | 3.000 | - | - | 0 | 0 | - | 2.950 | - | 3.000 | - | - | 0 | - | 0.00% |
| 2024-08-08 | 0 | 2.950 | - | 3.000 | - | - | 0 | 0 | - | 2.950 | - | 3.000 | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 2.950 | - | 3.000 | - | - | 0 | 0 | - | 2.950 | - | 3.000 | - | - | 0 | - | 0.00% |
| 2024-08-06 | 0 | 2.950 | - | 2.950 | - | - | 0 | 0 | - | 2.950 | - | 2.950 | - | - | 0 | - | -0.67% |
| 2024-08-05 | 0 | 2.970 | 2.550 | 2.970 | 2.970 | 2.970 | 2,014 | 5,975 | 2.9667 | 2.970 | 2.550 | 2.970 | 2.970 | 2.970 | 2,014 | 2.9667 | 7.22% |
| 2024-08-02 | 0 | 2.770 | 2.550 | 2.970 | - | - | 0 | 0 | - | 2.770 | 2.550 | 2.970 | - | - | 0 | - | 0.00% |
| 2024-08-01 | 0 | 2.770 | 2.550 | 3.000 | - | - | 0 | 0 | - | 2.770 | 2.550 | 3.000 | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 2.770 | 2.550 | 3.000 | - | - | 0 | 0 | - | 2.770 | 2.550 | 3.000 | - | - | 0 | - | 0.00% |
| 2024-07-30 | 0 | 2.770 | 2.550 | 3.000 | - | - | 11 | 27 | 2.4545 | 2.770 | 2.550 | 3.000 | - | - | 11 | 2.4545 | 0.00% |
| 2024-07-29 | 0 | 2.770 | 2.550 | 3.000 | - | - | 0 | 0 | - | 2.770 | 2.550 | 3.000 | - | - | 0 | - | 0.00% |
| 2024-07-26 | 0 | 2.770 | 2.550 | 3.100 | - | - | 0 | 0 | - | 2.770 | 2.550 | 3.100 | - | - | 0 | - | 0.00% |
| 2024-07-25 | 0 | 2.770 | 2.550 | 3.000 | - | - | 0 | 0 | - | 2.770 | 2.550 | 3.000 | - | - | 0 | - | 0.00% |
| 2024-07-24 | 0 | 2.770 | 2.550 | 3.100 | - | - | 0 | 0 | - | 2.770 | 2.550 | 3.100 | - | - | 0 | - | 0.00% |
| 2024-07-23 | 0 | 2.770 | 2.550 | 3.000 | - | - | 0 | 0 | - | 2.770 | 2.550 | 3.000 | - | - | 0 | - | 0.00% |
| 2024-07-22 | 0 | 2.770 | 2.550 | 3.000 | - | - | 0 | 0 | - | 2.770 | 2.550 | 3.000 | - | - | 0 | - | 0.00% |
| 2024-07-19 | 0 | 2.770 | 2.550 | 3.100 | - | - | 0 | 0 | - | 2.770 | 2.550 | 3.100 | - | - | 0 | - | 0.00% |
| 2024-07-18 | 0 | 2.770 | 2.770 | 3.100 | 2.770 | 2.770 | 1,100 | 3,043 | 2.7664 | 2.770 | 2.770 | 3.100 | 2.770 | 2.770 | 1,100 | 2.7664 | -0.36% |
| 2024-07-17 | 0 | 2.780 | 2.550 | 3.100 | - | - | 4 | 10 | 2.5000 | 2.780 | 2.550 | 3.100 | - | - | 4 | 2.5000 | 0.00% |
| 2024-07-16 | 0 | 2.780 | 2.550 | 3.100 | - | - | 0 | 0 | - | 2.780 | 2.550 | 3.100 | - | - | 0 | - | 0.00% |
| 2024-07-15 | 0 | 2.780 | 2.550 | 3.100 | - | - | 6 | 16 | 2.6667 | 2.780 | 2.550 | 3.100 | - | - | 6 | 2.6667 | 0.00% |
| 2024-07-12 | 0 | 2.780 | 2.700 | 3.000 | - | - | 17 | 43 | 2.5294 | 2.780 | 2.700 | 3.000 | - | - | 17 | 2.5294 | 0.00% |
| 2024-07-11 | 0 | 2.780 | 2.780 | 2.870 | 2.780 | 2.780 | 10,900 | 30,113 | 2.7627 | 2.780 | 2.780 | 2.870 | 2.780 | 2.780 | 10,900 | 2.7627 | -3.81% |
| 2024-07-10 | 0 | 2.890 | 2.550 | 2.890 | - | - | 0 | 0 | - | 2.890 | 2.550 | 2.890 | - | - | 0 | - | -0.34% |
| 2024-07-09 | 0 | 2.900 | 2.700 | 3.100 | - | - | 0 | 0 | - | 2.900 | 2.700 | 3.100 | - | - | 0 | - | 0.00% |
| 2024-07-08 | 0 | 2.900 | 2.600 | 2.900 | - | - | 0 | 0 | - | 2.900 | 2.600 | 2.900 | - | - | 0 | - | 0.00% |
| 2024-07-05 | 0 | 2.900 | 2.600 | 3.100 | - | - | 300 | 765 | 2.5500 | 2.900 | 2.600 | 3.100 | - | - | 300 | 2.5500 | 0.00% |
| 2024-07-04 | 0 | 2.900 | 2.600 | - | - | - | 11 | 28 | 2.5455 | 2.900 | 2.600 | - | - | - | 11 | 2.5455 | 0.00% |
| 2024-07-03 | 0 | 2.900 | - | 2.950 | - | - | 0 | 0 | - | 2.900 | - | 2.950 | - | - | 0 | - | 0.00% |
| 2024-07-02 | 0 | 2.900 | 2.600 | 2.900 | - | - | 0 | 0 | - | 2.900 | 2.600 | 2.900 | - | - | 0 | - | 0.00% |
| 2024-06-28 | 0 | 2.900 | 2.700 | 3.100 | - | - | 15 | 39 | 2.6000 | 2.900 | 2.700 | 3.100 | - | - | 15 | 2.6000 | 0.00% |
| 2024-06-27 | 0 | 2.900 | 2.600 | 3.100 | - | - | 2 | 5 | 2.5000 | 2.900 | 2.600 | 3.100 | - | - | 2 | 2.5000 | 0.00% |
| 2024-06-26 | 0 | 2.900 | 2.600 | - | - | - | 50 | 128 | 2.5600 | 2.900 | 2.600 | - | - | - | 50 | 2.5600 | 0.00% |
| 2024-06-25 | 0 | 2.900 | 2.600 | - | - | - | 3 | 8 | 2.6667 | 2.900 | 2.600 | - | - | - | 3 | 2.6667 | 0.00% |
| 2024-06-24 | 0 | 2.900 | 2.600 | 3.100 | - | - | 5 | 14 | 2.8000 | 2.900 | 2.600 | 3.100 | - | - | 5 | 2.8000 | 0.00% |
| 2024-06-21 | 0 | 2.900 | 2.600 | - | - | - | 20 | 56 | 2.8000 | 2.900 | 2.600 | - | - | - | 20 | 2.8000 | 0.00% |
| 2024-06-20 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-19 | 0 | 2.900 | - | 3.100 | - | - | 1 | 2 | 2.0000 | 2.900 | - | 3.100 | - | - | 1 | 2.0000 | 0.00% |
| 2024-06-18 | 0 | 2.900 | - | 3.100 | - | - | 0 | 0 | - | 2.900 | - | 3.100 | - | - | 0 | - | 0.00% |
| 2024-06-17 | 0 | 2.900 | - | 3.100 | - | - | 0 | 0 | - | 2.900 | - | 3.100 | - | - | 0 | - | 0.00% |
| 2024-06-14 | 0 | 2.900 | - | 3.100 | - | - | 0 | 0 | - | 2.900 | - | 3.100 | - | - | 0 | - | 0.00% |
| 2024-06-13 | 0 | 2.900 | - | 2.940 | 2.800 | 2.800 | 10,000 | 28,000 | 2.8000 | 2.900 | - | 2.940 | 2.800 | 2.800 | 10,000 | 2.8000 | 0.00% |
| 2024-06-12 | 0 | 2.900 | 2.600 | 3.100 | - | - | 0 | 0 | - | 2.900 | 2.600 | 3.100 | - | - | 0 | - | 0.00% |
| 2024-06-11 | 0 | 2.900 | 2.600 | 3.000 | - | - | 0 | 0 | - | 2.900 | 2.600 | 3.000 | - | - | 0 | - | 0.00% |
| 2024-06-07 | 0 | 2.900 | 2.600 | 3.090 | - | - | 0 | 0 | - | 2.900 | 2.600 | 3.090 | - | - | 0 | - | 0.00% |
| 2024-06-06 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 2.900 | - | 3.000 | - | - | 0 | - | 0.00% |
| 2024-06-05 | 0 | 2.900 | 2.600 | 3.100 | - | - | 0 | 0 | - | 2.900 | 2.600 | 3.100 | - | - | 0 | - | 0.00% |
| 2024-06-04 | 0 | 2.900 | 2.600 | - | - | - | 0 | 0 | - | 2.900 | 2.600 | - | - | - | 0 | - | 0.00% |
| 2024-06-03 | 0 | 2.900 | 2.600 | - | - | - | 0 | 0 | - | 2.900 | 2.600 | - | - | - | 0 | - | 0.00% |
| 2024-05-31 | 0 | 2.900 | 2.600 | - | - | - | 0 | 0 | - | 2.900 | 2.600 | - | - | - | 0 | - | 0.00% |
| 2024-05-30 | 0 | 2.900 | 2.600 | 3.100 | - | - | 0 | 0 | - | 2.900 | 2.600 | 3.100 | - | - | 0 | - | 0.00% |
| 2024-05-29 | 0 | 2.900 | 2.600 | 3.000 | - | - | 20 | 55 | 2.7500 | 2.900 | 2.600 | 3.000 | - | - | 20 | 2.7500 | 0.00% |
| 2024-05-28 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 2.900 | - | 3.000 | - | - | 0 | - | 0.00% |
| 2024-05-27 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 2.900 | - | 3.000 | - | - | 0 | - | 0.00% |
| 2024-05-24 | 0 | 2.900 | 2.260 | 3.090 | - | - | 0 | 0 | - | 2.900 | 2.260 | 3.090 | - | - | 0 | - | 0.00% |
| 2024-05-23 | 0 | 2.900 | - | 3.100 | - | - | 2 | 5 | 2.5000 | 2.900 | - | 3.100 | - | - | 2 | 2.5000 | 0.00% |
| 2024-05-22 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 2.900 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-21 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 2.900 | - | 3.000 | - | - | 0 | - | 0.00% |
| 2024-05-20 | 0 | 2.900 | 2.580 | 3.100 | - | - | 0 | 0 | - | 2.900 | 2.580 | 3.100 | - | - | 0 | - | 0.00% |
| 2024-05-17 | 0 | 2.900 | - | 3.000 | - | - | 4 | 11 | 2.7500 | 2.900 | - | 3.000 | - | - | 4 | 2.7500 | 0.00% |
| 2024-05-16 | 0 | 2.900 | 2.640 | 3.100 | 2.500 | 2.900 | 10,000 | 28,480 | 2.8480 | 2.900 | 2.640 | 3.100 | 2.500 | 2.900 | 10,000 | 2.8480 | 13.73% |
| 2024-05-14 | 0 | 2.550 | 2.520 | 2.800 | 2.550 | 2.550 | 1,500 | 3,805 | 2.5367 | 2.550 | 2.520 | 2.800 | 2.550 | 2.550 | 1,500 | 2.5367 | 0.00% |
| 2024-05-13 | 0 | 2.550 | 2.550 | 2.780 | - | - | 1 | 2 | 2.0000 | 2.550 | 2.550 | 2.780 | - | - | 1 | 2.0000 | 1.59% |
| 2024-05-10 | 0 | 2.510 | 2.510 | 2.780 | - | - | 4 | 9 | 2.2500 | 2.510 | 2.510 | 2.780 | - | - | 4 | 2.2500 | 0.40% |
| 2024-05-09 | 0 | 2.500 | 2.500 | 2.700 | - | - | 1 | 2 | 2.0000 | 2.500 | 2.500 | 2.700 | - | - | 1 | 2.0000 | 0.00% |
| 2024-05-08 | 0 | 2.500 | 2.500 | 2.650 | 2.500 | 2.800 | 58,027 | 150,403 | 2.5919 | 2.500 | 2.500 | 2.650 | 2.500 | 2.800 | 58,027 | 2.5919 | -3.47% |
| 2024-05-07 | 0 | 2.590 | 2.470 | - | 2.590 | 2.600 | 6,100 | 15,806 | 2.5911 | 2.590 | 2.470 | - | 2.590 | 2.600 | 6,100 | 2.5911 | -7.50% |
| 2024-05-06 | 0 | 2.800 | 2.600 | - | - | - | 500 | 1,300 | 2.6000 | 2.800 | 2.600 | - | - | - | 500 | 2.6000 | 0.00% |
| 2024-05-03 | 0 | 2.800 | 2.750 | 3.000 | 2.600 | 2.800 | 3,002 | 8,015 | 2.6699 | 2.800 | 2.750 | 3.000 | 2.600 | 2.800 | 3,002 | 2.6699 | 0.00% |
| 2024-05-02 | 0 | 2.800 | 2.600 | 3.000 | - | - | 0 | 0 | - | 2.800 | 2.600 | 3.000 | - | - | 0 | - | 0.00% |
| 2024-04-30 | 0 | 2.800 | 2.500 | 3.000 | - | - | 1 | 2 | 2.0000 | 2.800 | 2.500 | 3.000 | - | - | 1 | 2.0000 | 0.00% |
| 2024-04-29 | 0 | 2.800 | 2.500 | 3.000 | - | - | 0 | 0 | - | 2.800 | 2.500 | 3.000 | - | - | 0 | - | 0.00% |
| 2024-04-26 | 0 | 2.800 | - | 3.000 | - | - | 0 | 0 | - | 2.800 | - | 3.000 | - | - | 0 | - | 0.00% |
| 2024-04-25 | 0 | 2.800 | 2.750 | 3.000 | - | - | 0 | 0 | - | 2.800 | 2.750 | 3.000 | - | - | 0 | - | 0.00% |
| 2024-04-24 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 2.800 | - | 2.800 | - | - | 0 | - | 0.00% |
| 2024-04-23 | 0 | 2.800 | 2.500 | 2.800 | - | - | 0 | 0 | - | 2.800 | 2.500 | 2.800 | - | - | 0 | - | 0.00% |
| 2024-04-22 | 0 | 2.800 | 2.500 | 2.800 | - | - | 0 | 0 | - | 2.800 | 2.500 | 2.800 | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 2.800 | 2.450 | 2.800 | - | - | 0 | 0 | - | 2.800 | 2.450 | 2.800 | - | - | 0 | - | 0.00% |
| 2024-04-18 | 0 | 2.800 | 2.470 | 2.900 | - | - | 0 | 0 | - | 2.800 | 2.470 | 2.900 | - | - | 0 | - | 0.00% |
| 2024-04-17 | 0 | 2.800 | 2.510 | 2.800 | - | - | 0 | 0 | - | 2.800 | 2.510 | 2.800 | - | - | 0 | - | 0.00% |
| 2024-04-16 | 0 | 2.800 | 2.460 | 2.800 | - | - | 0 | 0 | - | 2.800 | 2.460 | 2.800 | - | - | 0 | - | -0.71% |
| 2024-04-15 | 0 | 2.820 | 2.460 | 2.850 | - | - | 4 | 11 | 2.7500 | 2.820 | 2.460 | 2.850 | - | - | 4 | 2.7500 | 0.00% |
| 2024-04-12 | 0 | 2.820 | 2.460 | 2.900 | - | - | 0 | 0 | - | 2.820 | 2.460 | 2.900 | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 2.820 | 2.470 | 2.900 | - | - | 0 | 0 | - | 2.820 | 2.470 | 2.900 | - | - | 0 | - | 0.00% |
| 2024-04-10 | 0 | 2.820 | 2.500 | 2.890 | 2.820 | 2.820 | 5,000 | 14,100 | 2.8200 | 2.820 | 2.500 | 2.890 | 2.820 | 2.820 | 5,000 | 2.8200 | 0.00% |
| 2024-04-09 | 0 | 2.820 | 2.450 | 3.000 | - | - | 0 | 0 | - | 2.820 | 2.450 | 3.000 | - | - | 0 | - | 0.00% |
| 2024-04-08 | 0 | 2.820 | 2.500 | 2.900 | - | - | 0 | 0 | - | 2.820 | 2.500 | 2.900 | - | - | 0 | - | 0.00% |
| 2024-04-05 | 0 | 2.820 | 2.610 | 2.820 | - | - | 0 | 0 | - | 2.820 | 2.610 | 2.820 | - | - | 0 | - | -2.42% |
| 2024-04-03 | 0 | 2.890 | - | 2.890 | - | - | 0 | 0 | - | 2.890 | - | 2.890 | - | - | 0 | - | -0.34% |
| 2024-04-02 | 0 | 2.900 | - | 2.990 | - | - | 0 | 0 | - | 2.900 | - | 2.990 | - | - | 0 | - | 0.00% |
| 2024-03-28 | 0 | 2.900 | 2.700 | 2.900 | 2.800 | 2.900 | 16,000 | 45,700 | 2.8563 | 2.900 | 2.700 | 2.900 | 2.800 | 2.900 | 16,000 | 2.8563 | -3.33% |
| 2024-03-27 | 0 | 3.000 | 2.800 | 3.000 | - | - | 0 | 0 | - | 3.000 | 2.800 | 3.000 | - | - | 0 | - | 0.00% |
| 2024-03-26 | 0 | 3.000 | 2.800 | 3.100 | - | - | 0 | 0 | - | 3.000 | 2.800 | 3.100 | - | - | 0 | - | 0.00% |
| 2024-03-25 | 0 | 3.000 | 2.800 | - | - | - | 2 | 5 | 2.5000 | 3.000 | 2.800 | - | - | - | 2 | 2.5000 | 0.00% |
| 2024-03-22 | 0 | 3.000 | 2.800 | 3.200 | - | - | 0 | 0 | - | 3.000 | 2.800 | 3.200 | - | - | 0 | - | 0.00% |
| 2024-03-21 | 0 | 3.000 | 2.800 | 3.100 | - | - | 0 | 0 | - | 3.000 | 2.800 | 3.100 | - | - | 0 | - | 0.00% |
| 2024-03-20 | 0 | 3.000 | 2.800 | 3.150 | - | - | 2 | 5 | 2.5000 | 3.000 | 2.800 | 3.150 | - | - | 2 | 2.5000 | 0.00% |
| 2024-03-19 | 0 | 3.000 | - | 3.200 | - | - | 0 | 0 | - | 3.000 | - | 3.200 | - | - | 0 | - | 0.00% |
| 2024-03-18 | 0 | 3.000 | - | 3.200 | - | - | 0 | 0 | - | 3.000 | - | 3.200 | - | - | 0 | - | 0.00% |
| 2024-03-15 | 0 | 3.000 | - | 3.200 | - | - | 0 | 0 | - | 3.000 | - | 3.200 | - | - | 0 | - | 0.00% |
| 2024-03-14 | 0 | 3.000 | - | 3.200 | - | - | 0 | 0 | - | 3.000 | - | 3.200 | - | - | 0 | - | 0.00% |
| 2024-03-13 | 0 | 3.000 | 2.800 | 3.000 | - | - | 0 | 0 | - | 3.000 | 2.800 | 3.000 | - | - | 0 | - | 0.00% |
| 2024-03-12 | 0 | 3.000 | 2.800 | 3.200 | - | - | 0 | 0 | - | 3.000 | 2.800 | 3.200 | - | - | 0 | - | 0.00% |
| 2024-03-11 | 0 | 3.000 | 2.800 | 3.200 | - | - | 0 | 0 | - | 3.000 | 2.800 | 3.200 | - | - | 0 | - | 0.00% |
| 2024-03-08 | 0 | 3.000 | - | 3.200 | - | - | 0 | 0 | - | 3.000 | - | 3.200 | - | - | 0 | - | 0.00% |
| 2024-03-07 | 0 | 3.000 | 2.850 | 3.200 | - | - | 40 | 112 | 2.8000 | 3.000 | 2.850 | 3.200 | - | - | 40 | 2.8000 | 0.00% |
| 2024-03-06 | 0 | 3.000 | 3.000 | 3.200 | 3.000 | 3.000 | 15,005 | 45,014 | 2.9999 | 3.000 | 3.000 | 3.200 | 3.000 | 3.000 | 15,005 | 2.9999 | 0.00% |
| 2024-03-05 | 0 | 3.000 | 3.000 | 3.100 | 2.800 | 3.000 | 10,000 | 29,800 | 2.9800 | 3.000 | 3.000 | 3.100 | 2.800 | 3.000 | 10,000 | 2.9800 | -1.64% |
| 2024-03-04 | 0 | 3.050 | 2.900 | 3.050 | 2.900 | 3.050 | 6,036 | 17,952 | 2.9742 | 3.050 | 2.900 | 3.050 | 2.900 | 3.050 | 6,036 | 2.9742 | 0.00% |
| 2024-03-01 | 0 | 3.050 | 2.900 | 3.050 | - | - | 3 | 8 | 2.6667 | 3.050 | 2.900 | 3.050 | - | - | 3 | 2.6667 | 0.00% |
| 2024-02-29 | 0 | 3.050 | 2.950 | 3.050 | - | - | 0 | 0 | - | 3.050 | 2.950 | 3.050 | - | - | 0 | - | 0.00% |
| 2024-02-28 | 0 | 3.050 | 2.910 | 3.050 | 3.050 | 3.050 | 1,002 | 3,055 | 3.0489 | 3.050 | 2.910 | 3.050 | 3.050 | 3.050 | 1,002 | 3.0489 | 0.00% |
| 2024-02-27 | 0 | 3.050 | 2.900 | 3.050 | - | - | 0 | 0 | - | 3.050 | 2.900 | 3.050 | - | - | 0 | - | 0.00% |
| 2024-02-26 | 0 | 3.050 | 2.900 | 3.150 | - | - | 2 | 5 | 2.5000 | 3.050 | 2.900 | 3.150 | - | - | 2 | 2.5000 | 0.00% |
| 2024-02-23 | 0 | 3.050 | 2.900 | 3.250 | - | - | 0 | 0 | - | 3.050 | 2.900 | 3.250 | - | - | 0 | - | 0.00% |
| 2024-02-22 | 0 | 3.050 | 2.910 | 3.250 | - | - | 30 | 88 | 2.9333 | 3.050 | 2.910 | 3.250 | - | - | 30 | 2.9333 | 0.00% |
| 2024-02-21 | 0 | 3.050 | 2.910 | 3.250 | 3.050 | 3.050 | 10,000 | 30,500 | 3.0500 | 3.050 | 2.910 | 3.250 | 3.050 | 3.050 | 10,000 | 3.0500 | 1.67% |
| 2024-02-20 | 0 | 3.000 | 2.800 | 3.150 | - | - | 31 | 85 | 2.7419 | 3.000 | 2.800 | 3.150 | - | - | 31 | 2.7419 | 0.00% |
| 2024-02-19 | 0 | 3.000 | 2.800 | 3.150 | - | - | 5 | 14 | 2.8000 | 3.000 | 2.800 | 3.150 | - | - | 5 | 2.8000 | 0.00% |
| 2024-02-16 | 0 | 3.000 | 2.800 | 3.150 | - | - | 0 | 0 | - | 3.000 | 2.800 | 3.150 | - | - | 0 | - | 0.00% |
| 2024-02-15 | 0 | 3.000 | 3.000 | 3.150 | 3.000 | 3.000 | 1,003 | 3,008 | 2.9990 | 3.000 | 3.000 | 3.150 | 3.000 | 3.000 | 1,003 | 2.9990 | -3.23% |
| 2024-02-14 | 0 | 3.100 | - | 3.150 | - | - | 0 | 0 | - | 3.100 | - | 3.150 | - | - | 0 | - | 0.00% |
| 2024-02-09 | 0 | 3.100 | 2.850 | 3.150 | - | - | 2 | 5 | 2.5000 | 3.100 | 2.850 | 3.150 | - | - | 2 | 2.5000 | 0.00% |
| 2024-02-08 | 0 | 3.100 | - | 3.150 | - | - | 0 | 0 | - | 3.100 | - | 3.150 | - | - | 0 | - | 0.00% |
| 2024-02-07 | 0 | 3.100 | 2.850 | 3.150 | - | - | 9 | 25 | 2.7778 | 3.100 | 2.850 | 3.150 | - | - | 9 | 2.7778 | 0.00% |
| 2024-02-06 | 0 | 3.100 | 3.000 | 3.150 | - | - | 24 | 69 | 2.8750 | 3.100 | 3.000 | 3.150 | - | - | 24 | 2.8750 | 0.00% |
| 2024-02-05 | 0 | 3.100 | 2.850 | 3.150 | - | - | 0 | 0 | - | 3.100 | 2.850 | 3.150 | - | - | 0 | - | 0.00% |
| 2024-02-02 | 0 | 3.100 | - | 3.150 | - | - | 0 | 0 | - | 3.100 | - | 3.150 | - | - | 0 | - | 0.00% |
| 2024-02-01 | 0 | 3.100 | - | 3.150 | - | - | 1 | 3 | 3.0000 | 3.100 | - | 3.150 | - | - | 1 | 3.0000 | 0.00% |
| 2024-01-31 | 0 | 3.100 | 2.850 | 3.150 | - | - | 0 | 0 | - | 3.100 | 2.850 | 3.150 | - | - | 0 | - | 0.00% |
| 2024-01-30 | 0 | 3.100 | 2.850 | 3.150 | - | - | 1 | 2 | 2.0000 | 3.100 | 2.850 | 3.150 | - | - | 1 | 2.0000 | 0.00% |
| 2024-01-29 | 0 | 3.100 | 2.850 | 3.150 | - | - | 75 | 210 | 2.8000 | 3.100 | 2.850 | 3.150 | - | - | 75 | 2.8000 | 0.00% |
| 2024-01-26 | 0 | 3.100 | 2.800 | 3.150 | - | - | 0 | 0 | - | 3.100 | 2.800 | 3.150 | - | - | 0 | - | 0.00% |
| 2024-01-25 | 0 | 3.100 | 2.800 | 3.150 | - | - | 0 | 0 | - | 3.100 | 2.800 | 3.150 | - | - | 0 | - | 0.00% |
| 2024-01-24 | 0 | 3.100 | - | 3.150 | - | - | 0 | 0 | - | 3.100 | - | 3.150 | - | - | 0 | - | 0.00% |
| 2024-01-23 | 0 | 3.100 | 3.000 | 3.150 | 3.050 | 3.100 | 10,006 | 30,967 | 3.0948 | 3.100 | 3.000 | 3.150 | 3.050 | 3.100 | 10,006 | 3.0948 | 3.33% |
| 2024-01-22 | 0 | 3.000 | 3.000 | 3.050 | 2.950 | 3.000 | 2,000 | 5,950 | 2.9750 | 3.000 | 3.000 | 3.050 | 2.950 | 3.000 | 2,000 | 2.9750 | -6.83% |
| 2024-01-19 | 0 | 3.220 | 2.950 | 3.250 | - | - | 0 | 0 | - | 3.220 | 2.950 | 3.250 | - | - | 0 | - | 0.00% |
| 2024-01-18 | 0 | 3.220 | 2.950 | 3.300 | - | - | 0 | 0 | - | 3.220 | 2.950 | 3.300 | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 3.220 | - | 3.350 | - | - | 0 | 0 | - | 3.220 | - | 3.350 | - | - | 0 | - | 0.00% |
| 2024-01-16 | 0 | 3.220 | 2.950 | 3.400 | - | - | 10 | 29 | 2.9000 | 3.220 | 2.950 | 3.400 | - | - | 10 | 2.9000 | 0.00% |
| 2024-01-15 | 0 | 3.220 | 3.100 | 3.450 | - | - | 0 | 0 | - | 3.220 | 3.100 | 3.450 | - | - | 0 | - | 0.00% |
| 2024-01-12 | 0 | 3.220 | 3.000 | 3.450 | - | - | 700 | 2,037 | 2.9100 | 3.220 | 3.000 | 3.450 | - | - | 700 | 2.9100 | 0.00% |
| 2024-01-11 | 0 | 3.220 | 2.950 | 3.450 | - | - | 0 | 0 | - | 3.220 | 2.950 | 3.450 | - | - | 0 | - | 0.00% |
| 2024-01-10 | 0 | 3.220 | - | 3.800 | - | - | 0 | 0 | - | 3.220 | - | 3.800 | - | - | 0 | - | 0.00% |
| 2024-01-09 | 0 | 3.220 | 2.950 | 3.450 | - | - | 0 | 0 | - | 3.220 | 2.950 | 3.450 | - | - | 0 | - | 0.00% |
| 2024-01-08 | 0 | 3.220 | 3.000 | 3.450 | - | - | 0 | 0 | - | 3.220 | 3.000 | 3.450 | - | - | 0 | - | 0.00% |
| 2024-01-05 | 0 | 3.220 | - | 3.450 | - | - | 0 | 0 | - | 3.220 | - | 3.450 | - | - | 0 | - | 0.00% |
| 2024-01-04 | 0 | 3.220 | - | 3.450 | - | - | 0 | 0 | - | 3.220 | - | 3.450 | - | - | 0 | - | 0.00% |
| 2024-01-03 | 0 | 3.220 | 3.010 | 3.450 | - | - | 40 | 118 | 2.9500 | 3.220 | 3.010 | 3.450 | - | - | 40 | 2.9500 | 0.00% |
| 2024-01-02 | 0 | 3.220 | 3.220 | - | - | - | 10 | 31 | 3.1000 | 3.220 | 3.220 | - | - | - | 10 | 3.1000 | 0.31% |
| 2023-12-29 | 0 | 3.210 | 3.210 | 3.400 | 3.200 | 3.400 | 30,003 | 98,010 | 3.2667 | 3.210 | 3.210 | 3.400 | 3.200 | 3.400 | 30,003 | 3.2667 | -5.59% |
| 2023-12-28 | 0 | 3.400 | 3.400 | 3.700 | 3.400 | 3.400 | 1,500 | 5,075 | 3.3833 | 3.400 | 3.400 | 3.700 | 3.400 | 3.400 | 1,500 | 3.3833 | -5.56% |
| 2023-12-27 | 0 | 3.600 | - | 3.700 | - | - | 0 | 0 | - | 3.600 | - | 3.700 | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 3.600 | - | 3.700 | - | - | 0 | 0 | - | 3.600 | - | 3.700 | - | - | 0 | - | 0.00% |
| 2023-12-21 | 0 | 3.600 | - | 3.900 | - | - | 0 | 0 | - | 3.600 | - | 3.900 | - | - | 0 | - | 0.00% |
| 2023-12-20 | 0 | 3.600 | - | 3.700 | - | - | 0 | 0 | - | 3.600 | - | 3.700 | - | - | 0 | - | 0.00% |
| 2023-12-19 | 0 | 3.600 | - | 3.900 | - | - | 0 | 0 | - | 3.600 | - | 3.900 | - | - | 0 | - | 0.00% |
| 2023-12-18 | 0 | 3.600 | - | 3.700 | - | - | 0 | 0 | - | 3.600 | - | 3.700 | - | - | 0 | - | 0.00% |
| 2023-12-15 | 0 | 3.600 | - | 3.700 | - | - | 0 | 0 | - | 3.600 | - | 3.700 | - | - | 0 | - | 0.00% |
| 2023-12-14 | 0 | 3.600 | - | 3.700 | - | - | 0 | 0 | - | 3.600 | - | 3.700 | - | - | 0 | - | 0.00% |
| 2023-12-13 | 0 | 3.600 | - | 3.900 | - | - | 0 | 0 | - | 3.600 | - | 3.900 | - | - | 0 | - | 0.00% |
| 2023-12-12 | 0 | 3.600 | 3.300 | 3.700 | - | - | 0 | 0 | - | 3.600 | 3.300 | 3.700 | - | - | 0 | - | 0.00% |
| 2023-12-11 | 0 | 3.600 | - | 3.700 | - | - | 0 | 0 | - | 3.600 | - | 3.700 | - | - | 0 | - | 0.00% |
| 2023-12-08 | 0 | 3.600 | - | 3.700 | - | - | 0 | 0 | - | 3.600 | - | 3.700 | - | - | 0 | - | 0.00% |
| 2023-12-07 | 0 | 3.600 | 3.300 | 3.700 | - | - | 0 | 0 | - | 3.600 | 3.300 | 3.700 | - | - | 0 | - | 0.00% |
| 2023-12-06 | 0 | 3.600 | - | 3.700 | - | - | 0 | 0 | - | 3.600 | - | 3.700 | - | - | 0 | - | 0.00% |
| 2023-12-05 | 0 | 3.600 | 3.300 | - | - | - | 0 | 0 | - | 3.600 | 3.300 | - | - | - | 0 | - | 0.00% |
| 2023-12-04 | 0 | 3.600 | 3.600 | 3.800 | - | - | 25 | 88 | 3.5200 | 3.600 | 3.600 | 3.800 | - | - | 25 | 3.5200 | 0.00% |
| 2023-12-01 | 0 | 3.600 | 3.500 | 3.800 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 3.600 | 3.500 | 3.800 | 3.600 | 3.600 | 10,000 | 3.6000 | 0.00% |
| 2023-11-30 | 0 | 3.600 | 3.300 | 3.800 | - | - | 5 | 16 | 3.2000 | 3.600 | 3.300 | 3.800 | - | - | 5 | 3.2000 | 0.00% |
| 2023-11-29 | 0 | 3.600 | 3.600 | 3.850 | - | - | 2 | 7 | 3.5000 | 3.600 | 3.600 | 3.850 | - | - | 2 | 3.5000 | 0.00% |
| 2023-11-28 | 0 | 3.600 | 3.600 | 3.850 | 3.600 | 3.600 | 1,000 | 3,600 | 3.6000 | 3.600 | 3.600 | 3.850 | 3.600 | 3.600 | 1,000 | 3.6000 | -0.55% |
| 2023-11-27 | 0 | 3.620 | 3.420 | - | - | - | 0 | 0 | - | 3.620 | 3.420 | - | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 3.620 | 3.600 | 3.900 | - | - | 0 | 0 | - | 3.620 | 3.600 | 3.900 | - | - | 0 | - | 0.00% |
| 2023-11-23 | 0 | 3.620 | 3.620 | 3.900 | - | - | 1 | 3 | 3.0000 | 3.620 | 3.620 | 3.900 | - | - | 1 | 3.0000 | 0.00% |
| 2023-11-22 | 0 | 3.620 | 3.620 | 3.890 | 3.600 | 3.700 | 17,000 | 62,220 | 3.6600 | 3.620 | 3.620 | 3.890 | 3.600 | 3.700 | 17,000 | 3.6600 | -2.16% |
| 2023-11-21 | 0 | 3.700 | 3.600 | 3.970 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 3.700 | 3.600 | 3.970 | 3.700 | 3.700 | 10,000 | 3.7000 | 0.00% |
| 2023-11-20 | 0 | 3.700 | 3.700 | 3.900 | 3.600 | 3.600 | 2,000 | 7,200 | 3.6000 | 3.700 | 3.700 | 3.900 | 3.600 | 3.600 | 2,000 | 3.6000 | -6.57% |
| 2023-11-17 | 0 | 3.960 | 3.700 | 3.960 | - | - | 0 | 0 | - | 3.960 | 3.700 | 3.960 | - | - | 0 | - | -0.25% |
| 2023-11-16 | 0 | 3.970 | - | 4.000 | - | - | 0 | 0 | - | 3.970 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2023-11-15 | 0 | 3.970 | - | 4.000 | - | - | 0 | 0 | - | 3.970 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2023-11-14 | 0 | 3.970 | - | 4.000 | - | - | 0 | 0 | - | 3.970 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2023-11-13 | 0 | 3.970 | - | 3.970 | - | - | 30 | 109 | 3.6333 | 3.970 | - | 3.970 | - | - | 30 | 3.6333 | 0.00% |
| 2023-11-10 | 0 | 3.970 | - | 3.970 | - | - | 0 | 0 | - | 3.970 | - | 3.970 | - | - | 0 | - | 0.00% |
| 2023-11-09 | 0 | 3.970 | 3.700 | 4.000 | - | - | 0 | 0 | - | 3.970 | 3.700 | 4.000 | - | - | 0 | - | 0.00% |
| 2023-11-08 | 0 | 3.970 | - | 3.970 | - | - | 0 | 0 | - | 3.970 | - | 3.970 | - | - | 0 | - | 0.00% |
| 2023-11-07 | 0 | 3.970 | - | 4.000 | - | - | 0 | 0 | - | 3.970 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2023-11-06 | 0 | 3.970 | 3.770 | 3.970 | - | - | 5 | 18 | 3.6000 | 3.970 | 3.770 | 3.970 | - | - | 5 | 3.6000 | 0.00% |
| 2023-11-03 | 0 | 3.970 | - | 4.050 | - | - | 0 | 0 | - | 3.970 | - | 4.050 | - | - | 0 | - | 0.00% |
| 2023-11-02 | 0 | 3.970 | 3.700 | 3.970 | - | - | 0 | 0 | - | 3.970 | 3.700 | 3.970 | - | - | 0 | - | 0.00% |
| 2023-11-01 | 0 | 3.970 | 3.700 | 3.970 | - | - | 0 | 0 | - | 3.970 | 3.700 | 3.970 | - | - | 0 | - | -0.25% |
| 2023-10-31 | 0 | 3.980 | 3.700 | 3.980 | - | - | 100 | 365 | 3.6500 | 3.980 | 3.700 | 3.980 | - | - | 100 | 3.6500 | -0.25% |
| 2023-10-30 | 0 | 3.990 | 3.800 | 3.990 | - | - | 0 | 0 | - | 3.990 | 3.800 | 3.990 | - | - | 0 | - | 0.00% |
| 2023-10-27 | 0 | 3.990 | 3.700 | 3.990 | - | - | 0 | 0 | - | 3.990 | 3.700 | 3.990 | - | - | 0 | - | 0.00% |
| 2023-10-26 | 0 | 3.990 | 3.800 | 4.000 | - | - | 0 | 0 | - | 3.990 | 3.800 | 4.000 | - | - | 0 | - | 0.00% |
| 2023-10-25 | 0 | 3.990 | 3.810 | 4.100 | - | - | 200 | 754 | 3.7700 | 3.990 | 3.810 | 4.100 | - | - | 200 | 3.7700 | 0.00% |
| 2023-10-24 | 0 | 3.990 | 3.820 | 4.100 | 3.990 | 3.990 | 14,000 | 55,860 | 3.9900 | 3.990 | 3.820 | 4.100 | 3.990 | 3.990 | 14,000 | 3.9900 | 0.00% |
| 2023-10-20 | 0 | 3.990 | - | 3.990 | 4.000 | 4.000 | 60,000 | 240,000 | 4.0000 | 3.990 | - | 3.990 | 4.000 | 4.000 | 60,000 | 4.0000 | -0.25% |
| 2023-10-19 | 0 | 4.000 | - | 4.200 | - | - | 0 | 0 | - | 4.000 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2023-10-18 | 0 | 4.000 | - | 4.200 | - | - | 0 | 0 | - | 4.000 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2023-10-17 | 0 | 4.000 | - | 4.200 | - | - | 0 | 0 | - | 4.000 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2023-10-16 | 0 | 4.000 | 3.700 | 4.190 | - | - | 0 | 0 | - | 4.000 | 3.700 | 4.190 | - | - | 0 | - | 0.00% |
| 2023-10-13 | 0 | 4.000 | 3.550 | 4.180 | - | - | 0 | 0 | - | 4.000 | 3.550 | 4.180 | - | - | 0 | - | 0.00% |
| 2023-10-12 | 0 | 4.000 | - | 4.100 | - | - | 0 | 0 | - | 4.000 | - | 4.100 | - | - | 0 | - | 0.00% |
| 2023-10-11 | 0 | 4.000 | - | 4.100 | - | - | 0 | 0 | - | 4.000 | - | 4.100 | - | - | 0 | - | 0.00% |
| 2023-10-10 | 0 | 4.000 | 3.700 | 4.100 | 4.000 | 4.000 | 45,000 | 180,000 | 4.0000 | 4.000 | 3.700 | 4.100 | 4.000 | 4.000 | 45,000 | 4.0000 | 0.00% |
| 2023-10-09 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 4.000 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2023-10-06 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 4.000 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2023-10-05 | 0 | 4.000 | 3.700 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.700 | 4.000 | - | - | 0 | - | 0.00% |
| 2023-10-04 | 0 | 4.000 | 3.700 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.700 | 4.000 | - | - | 0 | - | 0.00% |
| 2023-10-03 | 0 | 4.000 | 3.700 | 4.050 | 3.900 | 4.000 | 3,000 | 11,900 | 3.9667 | 4.000 | 3.700 | 4.050 | 3.900 | 4.000 | 3,000 | 3.9667 | 0.00% |
| 2023-09-29 | 0 | 4.000 | 3.900 | 4.100 | 3.990 | 4.000 | 2,000 | 7,990 | 3.9950 | 4.000 | 3.900 | 4.100 | 3.990 | 4.000 | 2,000 | 3.9950 | 0.00% |
| 2023-09-28 | 0 | 4.000 | - | 4.100 | - | - | 0 | 0 | - | 4.000 | - | 4.100 | - | - | 0 | - | 0.00% |
| 2023-09-27 | 0 | 4.000 | - | 4.200 | - | - | 0 | 0 | - | 4.000 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 4.000 | - | 4.200 | - | - | 0 | 0 | - | 4.000 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2023-09-25 | 0 | 4.000 | - | 4.200 | - | - | 0 | 0 | - | 4.000 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2023-09-22 | 0 | 4.000 | - | 4.200 | - | - | 0 | 0 | - | 4.000 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2023-09-21 | 0 | 4.000 | - | 4.090 | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 4.000 | - | 4.090 | 4.000 | 4.000 | 2,000 | 4.0000 | 0.00% |
| 2023-09-20 | 0 | 4.000 | 3.950 | 4.100 | - | - | 1 | 3 | 3.0000 | 4.000 | 3.950 | 4.100 | - | - | 1 | 3.0000 | 0.00% |
| 2023-09-19 | 0 | 4.000 | - | 4.180 | - | - | 0 | 0 | - | 4.000 | - | 4.180 | - | - | 0 | - | 0.00% |
| 2023-09-18 | 0 | 4.000 | - | 4.200 | - | - | 0 | 0 | - | 4.000 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2023-09-15 | 0 | 4.000 | - | 4.200 | - | - | 0 | 0 | - | 4.000 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2023-09-14 | 0 | 4.000 | - | 4.200 | - | - | 0 | 0 | - | 4.000 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 4.000 | - | 4.200 | - | - | 0 | 0 | - | 4.000 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2023-09-12 | 0 | 4.000 | - | 4.200 | - | - | 0 | 0 | - | 4.000 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2023-09-11 | 0 | 4.000 | - | 4.200 | - | - | 0 | 0 | - | 4.000 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2023-09-07 | 0 | 4.000 | 4.000 | 4.190 | - | - | 0 | 0 | - | 4.000 | 4.000 | 4.190 | - | - | 0 | - | 0.00% |
| 2023-09-06 | 0 | 4.000 | 4.000 | 4.200 | - | - | 0 | 0 | - | 4.000 | 4.000 | 4.200 | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 4.000 | 4.000 | 4.150 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 4.000 | 4.000 | 4.150 | 4.000 | 4.000 | 10,000 | 4.0000 | 0.00% |
| 2023-09-04 | 0 | 4.000 | 4.000 | 4.140 | 3.990 | 3.990 | 5,000 | 19,950 | 3.9900 | 4.000 | 4.000 | 4.140 | 3.990 | 3.990 | 5,000 | 3.9900 | -4.31% |
| 2023-08-31 | 0 | 4.180 | - | 4.180 | - | - | 0 | 0 | - | 4.180 | - | 4.180 | - | - | 0 | - | -0.48% |
| 2023-08-30 | 0 | 4.200 | 3.990 | 4.200 | - | - | 0 | 0 | - | 4.200 | 3.990 | 4.200 | - | - | 0 | - | 0.00% |
| 2023-08-29 | 0 | 4.200 | 4.000 | 4.200 | - | - | 0 | 0 | - | 4.200 | 4.000 | 4.200 | - | - | 0 | - | 0.00% |
| 2023-08-28 | 0 | 4.200 | 4.140 | 4.300 | - | - | 0 | 0 | - | 4.200 | 4.140 | 4.300 | - | - | 0 | - | 0.00% |
| 2023-08-25 | 0 | 4.200 | 4.000 | 4.200 | 4.200 | 4.200 | 20,000 | 84,000 | 4.2000 | 4.200 | 4.000 | 4.200 | 4.200 | 4.200 | 20,000 | 4.2000 | -0.47% |
| 2023-08-24 | 0 | 4.220 | 4.000 | 4.300 | - | - | 0 | 0 | - | 4.220 | 4.000 | 4.300 | - | - | 0 | - | 0.00% |
| 2023-08-23 | 0 | 4.220 | 4.080 | 4.220 | 4.300 | 4.300 | 112,000 | 481,600 | 4.3000 | 4.220 | 4.080 | 4.220 | 4.300 | 4.300 | 112,000 | 4.3000 | 5.50% |
| 2023-08-22 | 0 | 4.000 | 4.000 | 4.200 | 4.000 | 4.000 | 13,001 | 52,003 | 3.9999 | 4.000 | 4.000 | 4.200 | 4.000 | 4.000 | 13,001 | 3.9999 | 2.56% |
| 2023-08-21 | 0 | 3.900 | 3.900 | 4.150 | 3.820 | 4.060 | 14,602 | 56,967 | 3.9013 | 3.900 | 3.900 | 4.150 | 3.820 | 4.060 | 14,602 | 3.9013 | -9.30% |
| 2023-08-18 | 0 | 4.300 | 3.800 | 4.400 | - | - | 30 | 129 | 4.3000 | 4.300 | 3.800 | 4.400 | - | - | 30 | 4.3000 | 0.00% |
| 2023-08-17 | 0 | 4.300 | 4.000 | 4.300 | - | - | 0 | 0 | - | 4.300 | 4.000 | 4.300 | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 4.300 | 4.100 | 4.300 | 4.300 | 4.300 | 2,000 | 8,600 | 4.3000 | 4.300 | 4.100 | 4.300 | 4.300 | 4.300 | 2,000 | 4.3000 | -4.44% |
| 2023-08-15 | 0 | 4.500 | 4.300 | 4.500 | - | - | 5 | 22 | 4.4000 | 4.500 | 4.300 | 4.500 | - | - | 5 | 4.4000 | -0.22% |
| 2023-08-14 | 0 | 4.510 | 4.000 | 4.590 | - | - | 0 | 0 | - | 4.510 | 4.000 | 4.590 | - | - | 0 | - | 0.00% |
| 2023-08-11 | 0 | 4.510 | - | 4.600 | - | - | 0 | 0 | - | 4.510 | - | 4.600 | - | - | 0 | - | 0.00% |
| 2023-08-10 | 0 | 4.510 | 4.250 | 4.690 | - | - | 0 | 0 | - | 4.510 | 4.250 | 4.690 | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 4.510 | 4.300 | 4.590 | 4.510 | 4.510 | 55,000 | 248,050 | 4.5100 | 4.510 | 4.300 | 4.590 | 4.510 | 4.510 | 55,000 | 4.5100 | 0.22% |
| 2023-08-08 | 0 | 4.500 | 4.310 | 4.640 | 4.480 | 4.500 | 31,000 | 139,420 | 4.4974 | 4.500 | 4.310 | 4.640 | 4.480 | 4.500 | 31,000 | 4.4974 | -2.17% |
| 2023-08-07 | 0 | 4.600 | 4.500 | 4.700 | - | - | 0 | 0 | - | 4.600 | 4.500 | 4.700 | - | - | 0 | - | 0.00% |
| 2023-08-04 | 0 | 4.600 | 4.500 | 4.650 | - | - | 0 | 0 | - | 4.600 | 4.500 | 4.650 | - | - | 0 | - | 0.00% |
| 2023-08-03 | 0 | 4.600 | 4.510 | 4.600 | 4.500 | 4.600 | 236,000 | 1,085,450 | 4.5994 | 4.600 | 4.510 | 4.600 | 4.500 | 4.600 | 236,000 | 4.5994 | 2.22% |
| 2023-08-02 | 0 | 4.500 | 4.500 | 4.740 | - | - | 0 | 0 | - | 4.500 | 4.500 | 4.740 | - | - | 0 | - | 0.00% |
| 2023-08-01 | 0 | 4.500 | 4.210 | 4.740 | 4.500 | 4.500 | 128,000 | 576,000 | 4.5000 | 4.500 | 4.210 | 4.740 | 4.500 | 4.500 | 128,000 | 4.5000 | -1.10% |
| 2023-07-31 | 0 | 4.550 | 4.400 | 4.750 | 4.550 | 4.550 | 15,005 | 68,272 | 4.5500 | 4.550 | 4.400 | 4.750 | 4.550 | 4.550 | 15,005 | 4.5500 | -2.99% |
| 2023-07-28 | 0 | 4.690 | 4.500 | 4.750 | 4.690 | 4.690 | 2,000 | 9,380 | 4.6900 | 4.690 | 4.500 | 4.750 | 4.690 | 4.690 | 2,000 | 4.6900 | 1.96% |
| 2023-07-27 | 0 | 4.600 | 4.600 | 4.700 | 4.500 | 4.600 | 55,000 | 252,800 | 4.5964 | 4.600 | 4.600 | 4.700 | 4.500 | 4.600 | 55,000 | 4.5964 | -0.22% |
| 2023-07-26 | 0 | 4.610 | 4.600 | 4.850 | 4.500 | 4.610 | 52,000 | 239,110 | 4.5983 | 4.610 | 4.600 | 4.850 | 4.500 | 4.610 | 52,000 | 4.5983 | 0.22% |
| 2023-07-25 | 0 | 4.600 | 4.600 | 4.800 | 4.600 | 4.600 | 52,000 | 239,200 | 4.6000 | 4.600 | 4.600 | 4.800 | 4.600 | 4.600 | 52,000 | 4.6000 | 0.88% |
| 2023-07-24 | 0 | 4.560 | 4.500 | 4.790 | 4.520 | 5.100 | 148,038 | 700,334 | 4.7308 | 4.560 | 4.500 | 4.790 | 4.520 | 5.100 | 148,038 | 4.7308 | -2.98% |
| 2023-07-21 | 0 | 4.700 | 4.610 | 4.700 | 4.700 | 4.700 | 380,001 | 1,786,004 | 4.7000 | 4.700 | 4.610 | 4.700 | 4.700 | 4.700 | 380,001 | 4.7000 | 2.17% |
| 2023-07-20 | 0 | 4.600 | 4.600 | 4.900 | 4.600 | 4.600 | 5,000 | 23,000 | 4.6000 | 4.600 | 4.600 | 4.900 | 4.600 | 4.600 | 5,000 | 4.6000 | 0.00% |
| 2023-07-19 | 0 | 4.600 | 4.600 | 4.850 | 4.550 | 4.600 | 5,000 | 22,800 | 4.5600 | 4.600 | 4.600 | 4.850 | 4.550 | 4.600 | 5,000 | 4.5600 | -1.29% |
| 2023-07-18 | 0 | 4.660 | 4.660 | 4.710 | 4.600 | 4.600 | 457,000 | 2,102,200 | 4.6000 | 4.660 | 4.660 | 4.710 | 4.600 | 4.600 | 457,000 | 4.6000 | 1.30% |
| 2023-07-14 | 0 | 4.600 | 4.580 | 4.840 | 4.600 | 4.600 | 51,000 | 234,560 | 4.5992 | 4.600 | 4.580 | 4.840 | 4.600 | 4.600 | 51,000 | 4.5992 | -2.13% |
| 2023-07-13 | 0 | 4.700 | 4.650 | 4.760 | 4.600 | 4.890 | 775,000 | 3,639,400 | 4.6960 | 4.700 | 4.650 | 4.760 | 4.600 | 4.890 | 775,000 | 4.6960 | 0.64% |
| 2023-07-12 | 0 | 4.670 | 4.500 | 4.670 | 4.600 | 4.790 | 506,000 | 2,328,020 | 4.6008 | 4.670 | 4.500 | 4.670 | 4.600 | 4.790 | 506,000 | 4.6008 | 1.52% |
| 2023-07-11 | 0 | 4.600 | 4.500 | 4.850 | 4.400 | 4.600 | 23,001 | 102,604 | 4.4608 | 4.600 | 4.500 | 4.850 | 4.400 | 4.600 | 23,001 | 4.4608 | 4.55% |
| 2023-07-10 | 0 | 4.400 | - | 4.600 | - | - | 0 | 0 | - | 4.400 | - | 4.600 | - | - | 0 | - | 0.00% |
| 2023-07-07 | 0 | 4.400 | 4.100 | 4.600 | - | - | 12 | 47 | 3.9167 | 4.400 | 4.100 | 4.600 | - | - | 12 | 3.9167 | 0.00% |
| 2023-07-06 | 0 | 4.400 | 4.200 | 4.400 | - | - | 75 | 293 | 3.9067 | 4.400 | 4.200 | 4.400 | - | - | 75 | 3.9067 | 0.00% |
| 2023-07-05 | 0 | 4.400 | 3.940 | 4.480 | 4.400 | 4.400 | 210,000 | 924,000 | 4.4000 | 4.400 | 3.940 | 4.480 | 4.400 | 4.400 | 210,000 | 4.4000 | 0.00% |
| 2023-07-04 | 0 | 4.400 | 4.400 | 4.630 | 4.400 | 4.400 | 220,813 | 971,544 | 4.3998 | 4.400 | 4.400 | 4.630 | 4.400 | 4.400 | 220,813 | 4.3998 | 1.85% |
| 2023-07-03 | 0 | 4.320 | - | 4.500 | - | - | 0 | 0 | - | 4.320 | - | 4.500 | - | - | 0 | - | 0.00% |
| 2023-06-30 | 0 | 4.320 | - | 4.520 | - | - | 0 | 0 | - | 4.320 | - | 4.520 | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 4.320 | 4.320 | 4.470 | - | - | 3 | 12 | 4.0000 | 4.320 | 4.320 | 4.470 | - | - | 3 | 4.0000 | 0.23% |
| 2023-06-28 | 0 | 4.310 | 4.310 | 4.490 | 4.200 | 4.200 | 50,003 | 210,012 | 4.2000 | 4.310 | 4.310 | 4.490 | 4.200 | 4.200 | 50,003 | 4.2000 | 0.23% |
| 2023-06-27 | 0 | 4.300 | 4.300 | 4.390 | 4.300 | 4.300 | 25,011 | 107,546 | 4.2999 | 4.300 | 4.300 | 4.390 | 4.300 | 4.300 | 25,011 | 4.2999 | 0.00% |
| 2023-06-26 | 0 | 4.300 | 4.260 | 4.330 | 4.230 | 4.300 | 164,000 | 697,220 | 4.2513 | 4.300 | 4.260 | 4.330 | 4.230 | 4.300 | 164,000 | 4.2513 | 1.42% |
| 2023-06-23 | 0 | 4.240 | 4.200 | 4.290 | 4.200 | 4.240 | 51,000 | 214,360 | 4.2031 | 4.240 | 4.200 | 4.290 | 4.200 | 4.240 | 51,000 | 4.2031 | 0.95% |
| 2023-06-21 | 0 | 4.200 | 4.200 | 4.240 | 4.200 | 4.210 | 11,020 | 46,303 | 4.2017 | 4.200 | 4.200 | 4.240 | 4.200 | 4.210 | 11,020 | 4.2017 | -0.24% |
| 2023-06-20 | 0 | 4.210 | 4.210 | 4.250 | 4.100 | 4.200 | 20,000 | 83,000 | 4.1500 | 4.210 | 4.210 | 4.250 | 4.100 | 4.200 | 20,000 | 4.1500 | 1.45% |
| 2023-06-19 | 0 | 4.150 | 4.150 | 4.250 | - | - | 0 | 0 | - | 4.150 | 4.150 | 4.250 | - | - | 0 | - | 0.73% |
| 2023-06-16 | 0 | 4.120 | 4.100 | 4.120 | 4.100 | 4.120 | 96,015 | 393,800 | 4.1014 | 4.120 | 4.100 | 4.120 | 4.100 | 4.120 | 96,015 | 4.1014 | -1.44% |
| 2023-06-15 | 0 | 4.180 | 4.010 | 4.200 | 4.120 | 4.180 | 37,012 | 154,527 | 4.1751 | 4.180 | 4.010 | 4.200 | 4.120 | 4.180 | 37,012 | 4.1751 | 3.98% |
| 2023-06-14 | 0 | 4.020 | 4.010 | 4.100 | 4.000 | 4.020 | 16,000 | 64,020 | 4.0013 | 4.020 | 4.010 | 4.100 | 4.000 | 4.020 | 16,000 | 4.0013 | 0.50% |
| 2023-06-13 | 0 | 4.000 | 4.000 | 4.090 | - | - | 0 | 0 | - | 4.000 | 4.000 | 4.090 | - | - | 0 | - | 2.56% |
| 2023-06-12 | 0 | 3.900 | 3.900 | 4.150 | 3.900 | 4.000 | 58,003 | 230,011 | 3.9655 | 3.900 | 3.900 | 4.150 | 3.900 | 4.000 | 58,003 | 3.9655 | 2.63% |
| 2023-06-09 | 0 | 3.800 | 3.800 | 3.900 | 3.650 | 3.800 | 73,000 | 272,900 | 3.7384 | 3.800 | 3.800 | 3.900 | 3.650 | 3.800 | 73,000 | 3.7384 | 2.70% |
| 2023-06-08 | 0 | 3.700 | 3.700 | 3.900 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 3.700 | 3.700 | 3.900 | 3.700 | 3.700 | 10,000 | 3.7000 | 0.00% |
| 2023-06-07 | 0 | 3.700 | - | 3.900 | - | - | 0 | 0 | - | 3.700 | - | 3.900 | - | - | 0 | - | 0.00% |
| 2023-06-06 | 0 | 3.700 | 3.600 | 3.800 | 3.700 | 3.700 | 1,000 | 3,700 | 3.7000 | 3.700 | 3.600 | 3.800 | 3.700 | 3.700 | 1,000 | 3.7000 | 2.78% |
| 2023-06-05 | 0 | 3.600 | 3.600 | 3.700 | - | - | 0 | 0 | - | 3.600 | 3.600 | 3.700 | - | - | 0 | - | 2.86% |
| 2023-06-02 | 0 | 3.500 | 3.500 | 3.700 | 3.450 | 3.450 | 8,000 | 27,600 | 3.4500 | 3.500 | 3.500 | 3.700 | 3.450 | 3.450 | 8,000 | 3.4500 | 1.45% |
| 2023-06-01 | 0 | 3.450 | 3.450 | 3.700 | 3.400 | 3.450 | 3,000 | 10,250 | 3.4167 | 3.450 | 3.450 | 3.700 | 3.400 | 3.450 | 3,000 | 3.4167 | -1.43% |
| 2023-05-31 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.600 | 210,000 | 752,580 | 3.5837 | 3.500 | 3.500 | 3.600 | 3.500 | 3.600 | 210,000 | 3.5837 | -2.78% |
| 2023-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 3.600 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-29 | 0 | 3.600 | 3.580 | 3.630 | 3.400 | 3.600 | 102,000 | 367,000 | 3.5980 | 3.600 | 3.580 | 3.630 | 3.400 | 3.600 | 102,000 | 3.5980 | 0.00% |
| 2023-05-25 | 0 | 3.600 | 3.560 | 3.640 | 3.590 | 3.600 | 90,000 | 323,970 | 3.5997 | 3.600 | 3.560 | 3.640 | 3.590 | 3.600 | 90,000 | 3.5997 | 0.00% |
| 2023-05-24 | 0 | 3.600 | 3.600 | 3.660 | 3.600 | 3.600 | 20,004 | 72,014 | 3.6000 | 3.600 | 3.600 | 3.660 | 3.600 | 3.600 | 20,004 | 3.6000 | 0.00% |
| 2023-05-23 | 0 | 3.600 | 3.600 | 3.700 | 3.600 | 3.600 | 21,000 | 75,600 | 3.6000 | 3.600 | 3.600 | 3.700 | 3.600 | 3.600 | 21,000 | 3.6000 | -0.28% |
| 2023-05-22 | 0 | 3.610 | - | 3.810 | - | - | 0 | 0 | - | 3.610 | - | 3.810 | - | - | 0 | - | 0.00% |
| 2023-05-19 | 0 | 3.610 | 3.400 | 3.700 | - | - | 0 | 0 | - | 3.610 | 3.400 | 3.700 | - | - | 0 | - | 0.00% |
| 2023-05-18 | 0 | 3.610 | 3.600 | 3.710 | - | - | 0 | 0 | - | 3.610 | 3.600 | 3.710 | - | - | 0 | - | 0.00% |
| 2023-05-17 | 0 | 3.610 | 3.600 | 3.800 | 3.580 | 3.610 | 24,821 | 89,332 | 3.5990 | 3.610 | 3.600 | 3.800 | 3.580 | 3.610 | 24,821 | 3.5990 | 0.28% |
| 2023-05-16 | 0 | 3.600 | 3.600 | 3.800 | 3.600 | 3.600 | 2,000 | 7,200 | 3.6000 | 3.600 | 3.600 | 3.800 | 3.600 | 3.600 | 2,000 | 3.6000 | 0.00% |
| 2023-05-15 | 0 | 3.600 | 3.600 | 3.700 | - | - | 0 | 0 | - | 3.600 | 3.600 | 3.700 | - | - | 0 | - | 0.00% |
| 2023-05-12 | 0 | 3.600 | 3.600 | 3.730 | 3.600 | 3.600 | 17,405 | 62,641 | 3.5990 | 3.600 | 3.600 | 3.730 | 3.600 | 3.600 | 17,405 | 3.5990 | 1.41% |
| 2023-05-11 | 0 | 3.550 | 3.550 | 3.800 | - | - | 0 | 0 | - | 3.550 | 3.550 | 3.800 | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 3.550 | 3.550 | 3.800 | 3.550 | 3.550 | 3,000 | 10,650 | 3.5500 | 3.550 | 3.550 | 3.800 | 3.550 | 3.550 | 3,000 | 3.5500 | -1.66% |
| 2023-05-09 | 0 | 3.610 | 3.600 | 3.720 | - | - | 0 | 0 | - | 3.610 | 3.600 | 3.720 | - | - | 0 | - | 0.00% |
| 2023-05-08 | 0 | 3.610 | 3.610 | 3.790 | 3.600 | 3.600 | 15,000 | 54,000 | 3.6000 | 3.610 | 3.610 | 3.790 | 3.600 | 3.600 | 15,000 | 3.6000 | 1.69% |
| 2023-05-05 | 0 | 3.550 | 3.550 | 3.790 | 3.550 | 3.550 | 60,000 | 213,000 | 3.5500 | 3.550 | 3.550 | 3.790 | 3.550 | 3.550 | 60,000 | 3.5500 | 0.00% |
| 2023-05-04 | 0 | 3.550 | 3.550 | 3.800 | 3.550 | 3.550 | 16,007 | 56,824 | 3.5499 | 3.550 | 3.550 | 3.800 | 3.550 | 3.550 | 16,007 | 3.5499 | -1.39% |
| 2023-05-03 | 0 | 3.600 | 3.600 | 3.780 | 3.600 | 3.600 | 3,000 | 10,800 | 3.6000 | 3.600 | 3.600 | 3.780 | 3.600 | 3.600 | 3,000 | 3.6000 | 0.00% |
| 2023-05-02 | 0 | 3.600 | 3.600 | 3.900 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 3.600 | 3.600 | 3.900 | 3.600 | 3.600 | 10,000 | 3.6000 | 0.00% |
| 2023-04-28 | 0 | 3.600 | 3.600 | 3.700 | 3.600 | 3.600 | 4,000 | 14,400 | 3.6000 | 3.600 | 3.600 | 3.700 | 3.600 | 3.600 | 4,000 | 3.6000 | -0.28% |
| 2023-04-27 | 0 | 3.610 | 3.610 | 3.700 | 3.570 | 3.700 | 1,052,002 | 3,892,007 | 3.6996 | 3.610 | 3.610 | 3.700 | 3.570 | 3.700 | 1,052,002 | 3.6996 | -0.55% |
| 2023-04-26 | 0 | 3.630 | 3.630 | 3.830 | 3.550 | 3.630 | 496,000 | 1,800,160 | 3.6294 | 3.630 | 3.630 | 3.830 | 3.550 | 3.630 | 496,000 | 3.6294 | 0.83% |
| 2023-04-25 | 0 | 3.600 | 3.600 | 3.730 | 3.500 | 3.600 | 15,000 | 53,800 | 3.5867 | 3.600 | 3.600 | 3.730 | 3.500 | 3.600 | 15,000 | 3.5867 | -2.70% |
| 2023-04-24 | 0 | 3.700 | - | 3.880 | - | - | 0 | 0 | - | 3.700 | - | 3.880 | - | - | 0 | - | 0.00% |
| 2023-04-21 | 0 | 3.700 | 3.600 | 3.800 | - | - | 0 | 0 | - | 3.700 | 3.600 | 3.800 | - | - | 0 | - | 0.00% |
| 2023-04-20 | 0 | 3.700 | 3.650 | 3.700 | 3.700 | 3.700 | 400,000 | 1,480,000 | 3.7000 | 3.700 | 3.650 | 3.700 | 3.700 | 3.700 | 400,000 | 3.7000 | -0.27% |
| 2023-04-19 | 0 | 3.710 | 3.710 | 3.790 | 3.700 | 3.700 | 400,000 | 1,480,000 | 3.7000 | 3.710 | 3.710 | 3.790 | 3.700 | 3.700 | 400,000 | 3.7000 | 0.54% |
| 2023-04-18 | 0 | 3.690 | 3.600 | 3.690 | - | - | 0 | 0 | - | 3.690 | 3.600 | 3.690 | - | - | 0 | - | 0.00% |
| 2023-04-17 | 0 | 3.690 | 3.600 | 3.730 | 3.400 | 3.700 | 207,109 | 762,770 | 3.6829 | 3.690 | 3.600 | 3.730 | 3.400 | 3.700 | 207,109 | 3.6829 | 0.54% |
| 2023-04-14 | 0 | 3.670 | 3.400 | 3.860 | - | - | 0 | 0 | - | 3.670 | 3.400 | 3.860 | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 3.670 | - | 3.670 | 3.670 | 3.670 | 6,000 | 22,020 | 3.6700 | 3.670 | - | 3.670 | 3.670 | 3.670 | 6,000 | 3.6700 | 0.00% |
| 2023-04-12 | 0 | 3.670 | 3.400 | 3.720 | 3.670 | 3.670 | 3,000 | 11,010 | 3.6700 | 3.670 | 3.400 | 3.720 | 3.670 | 3.670 | 3,000 | 3.6700 | 5.76% |
| 2023-04-11 | 0 | 3.470 | 3.400 | 3.670 | - | - | 0 | 0 | - | 3.470 | 3.400 | 3.670 | - | - | 0 | - | 0.00% |
| 2023-04-06 | 0 | 3.470 | 3.310 | 3.670 | - | - | 0 | 0 | - | 3.470 | 3.310 | 3.670 | - | - | 0 | - | 0.00% |
| 2023-04-04 | 0 | 3.470 | 3.470 | 3.500 | 3.400 | 3.480 | 1,348,000 | 4,663,370 | 3.4595 | 3.470 | 3.470 | 3.500 | 3.400 | 3.480 | 1,348,000 | 3.4595 | 1.46% |
| 2023-04-03 | 0 | 3.420 | 3.300 | 3.680 | - | - | 26 | 85 | 3.2692 | 3.420 | 3.300 | 3.680 | - | - | 26 | 3.2692 | 0.00% |
| 2023-03-31 | 0 | 3.420 | 3.400 | - | - | - | 3 | 9 | 3.0000 | 3.420 | 3.400 | - | - | - | 3 | 3.0000 | 0.00% |
| 2023-03-30 | 0 | 3.420 | 3.420 | 3.570 | 3.400 | 3.600 | 155,000 | 527,820 | 3.4053 | 3.420 | 3.420 | 3.570 | 3.400 | 3.600 | 155,000 | 3.4053 | 0.59% |
| 2023-03-29 | 0 | 3.400 | 3.400 | 3.600 | 3.400 | 3.400 | 11,000 | 37,400 | 3.4000 | 3.400 | 3.400 | 3.600 | 3.400 | 3.400 | 11,000 | 3.4000 | 0.00% |
| 2023-03-28 | 0 | 3.400 | 3.400 | - | 3.400 | 3.400 | 13,000 | 44,200 | 3.4000 | 3.400 | 3.400 | - | 3.400 | 3.400 | 13,000 | 3.4000 | 0.00% |
| 2023-03-27 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 3,000 | 10,200 | 3.4000 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 3,000 | 3.4000 | 0.00% |
| 2023-03-24 | 0 | 3.400 | 3.400 | 3.720 | 3.400 | 3.530 | 5,000 | 17,390 | 3.4780 | 3.400 | 3.400 | 3.720 | 3.400 | 3.530 | 5,000 | 3.4780 | -3.68% |
| 2023-03-23 | 0 | 3.530 | 3.150 | 3.530 | - | - | 0 | 0 | - | 3.530 | 3.150 | 3.530 | - | - | 0 | - | 0.00% |
| 2023-03-22 | 0 | 3.530 | - | 3.700 | - | - | 15 | 50 | 3.3333 | 3.530 | - | 3.700 | - | - | 15 | 3.3333 | 0.00% |
| 2023-03-21 | 0 | 3.530 | 3.520 | 3.560 | 3.270 | 3.600 | 1,162,005 | 4,040,287 | 3.4770 | 3.530 | 3.520 | 3.560 | 3.270 | 3.600 | 1,162,005 | 3.4770 | 6.65% |
| 2023-03-20 | 0 | 3.310 | 3.310 | 3.430 | 3.200 | 3.350 | 1,566,776 | 5,105,478 | 3.2586 | 3.310 | 3.310 | 3.430 | 3.200 | 3.350 | 1,566,776 | 3.2586 | 3.44% |
| 2023-03-17 | 0 | 3.200 | 3.050 | 3.260 | 3.200 | 3.200 | 1,061,280 | 3,396,076 | 3.2000 | 3.200 | 3.050 | 3.260 | 3.200 | 3.200 | 1,061,280 | 3.2000 | 2.56% |
| 2023-03-16 | 0 | 3.120 | 3.000 | 3.150 | 3.000 | 3.120 | 13,002 | 39,845 | 3.0645 | 3.120 | 3.000 | 3.150 | 3.000 | 3.120 | 13,002 | 3.0645 | 1.30% |
| 2023-03-15 | 0 | 3.080 | 3.050 | 3.150 | 3.060 | 3.100 | 6,012 | 18,455 | 3.0697 | 3.080 | 3.050 | 3.150 | 3.060 | 3.100 | 6,012 | 3.0697 | 3.36% |
| 2023-03-14 | 0 | 2.980 | 2.980 | 3.140 | - | - | 25 | 72 | 2.8800 | 2.980 | 2.980 | 3.140 | - | - | 25 | 2.8800 | 1.02% |
| 2023-03-13 | 0 | 2.950 | 2.800 | 3.150 | - | - | 15 | 41 | 2.7333 | 2.950 | 2.800 | 3.150 | - | - | 15 | 2.7333 | 0.00% |
| 2023-03-10 | 0 | 2.950 | 2.820 | 3.150 | - | - | 0 | 0 | - | 2.950 | 2.820 | 3.150 | - | - | 0 | - | 0.00% |
| 2023-03-09 | 0 | 2.950 | 2.810 | 3.150 | - | - | 0 | 0 | - | 2.950 | 2.810 | 3.150 | - | - | 0 | - | 0.00% |
| 2023-03-08 | 0 | 2.950 | 2.810 | 3.150 | - | - | 0 | 0 | - | 2.950 | 2.810 | 3.150 | - | - | 0 | - | 0.00% |
| 2023-03-07 | 0 | 2.950 | 2.950 | 3.180 | 2.950 | 2.950 | 3,000 | 8,850 | 2.9500 | 2.950 | 2.950 | 3.180 | 2.950 | 2.950 | 3,000 | 2.9500 | 0.00% |
| 2023-03-06 | 0 | 2.950 | 2.800 | 3.150 | - | - | 0 | 0 | - | 2.950 | 2.800 | 3.150 | - | - | 0 | - | 0.00% |
| 2023-03-03 | 0 | 2.950 | 2.800 | 3.150 | - | - | 0 | 0 | - | 2.950 | 2.800 | 3.150 | - | - | 0 | - | 0.00% |
| 2023-03-02 | 0 | 2.950 | 2.800 | 3.150 | - | - | 0 | 0 | - | 2.950 | 2.800 | 3.150 | - | - | 0 | - | 0.00% |
| 2023-03-01 | 0 | 2.950 | 2.800 | 3.150 | - | - | 0 | 0 | - | 2.950 | 2.800 | 3.150 | - | - | 0 | - | 0.00% |
| 2023-02-28 | 0 | 2.950 | 2.850 | 3.150 | - | - | 14 | 39 | 2.7857 | 2.950 | 2.850 | 3.150 | - | - | 14 | 2.7857 | 0.00% |
| 2023-02-27 | 0 | 2.950 | 2.800 | 3.130 | - | - | 0 | 0 | - | 2.950 | 2.800 | 3.130 | - | - | 0 | - | 0.00% |
| 2023-02-24 | 0 | 2.950 | 2.800 | 3.140 | - | - | 0 | 0 | - | 2.950 | 2.800 | 3.140 | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 2.950 | 2.700 | 3.150 | - | - | 0 | 0 | - | 2.950 | 2.700 | 3.150 | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 2.950 | 2.800 | 3.150 | - | - | 0 | 0 | - | 2.950 | 2.800 | 3.150 | - | - | 0 | - | 0.00% |
| 2023-02-21 | 0 | 2.950 | 2.950 | 3.150 | - | - | 0 | 0 | - | 2.950 | 2.950 | 3.150 | - | - | 0 | - | 1.72% |
| 2023-02-20 | 0 | 2.900 | 2.900 | - | - | - | 3 | 8 | 2.6667 | 2.900 | 2.900 | - | - | - | 3 | 2.6667 | 0.00% |
| 2023-02-17 | 0 | 2.900 | 2.900 | 3.190 | 2.900 | 2.900 | 4,000 | 11,600 | 2.9000 | 2.900 | 2.900 | 3.190 | 2.900 | 2.900 | 4,000 | 2.9000 | -3.65% |
| 2023-02-16 | 0 | 3.010 | 2.950 | 3.200 | - | - | 0 | 0 | - | 3.010 | 2.950 | 3.200 | - | - | 0 | - | 0.00% |
| 2023-02-15 | 0 | 3.010 | 2.950 | 3.100 | - | - | 0 | 0 | - | 3.010 | 2.950 | 3.100 | - | - | 0 | - | 0.00% |
| 2023-02-14 | 0 | 3.010 | 3.010 | 3.200 | 3.000 | 3.010 | 100,047 | 300,199 | 3.0006 | 3.010 | 3.010 | 3.200 | 3.000 | 3.010 | 100,047 | 3.0006 | -5.64% |
| 2023-02-13 | 0 | 3.190 | - | 3.190 | - | - | 0 | 0 | - | 3.190 | - | 3.190 | - | - | 0 | - | -0.31% |
| 2023-02-10 | 0 | 3.200 | 3.060 | 3.280 | 3.190 | 3.200 | 9,000 | 28,760 | 3.1956 | 3.200 | 3.060 | 3.280 | 3.190 | 3.200 | 9,000 | 3.1956 | 6.67% |
| 2023-02-09 | 0 | 3.000 | 2.950 | 3.200 | - | - | 0 | 0 | - | 3.000 | 2.950 | 3.200 | - | - | 0 | - | 0.00% |
| 2023-02-08 | 0 | 3.000 | 2.910 | 3.100 | - | - | 0 | 0 | - | 3.000 | 2.910 | 3.100 | - | - | 0 | - | 0.00% |
| 2023-02-07 | 0 | 3.000 | 2.950 | 3.280 | - | - | 0 | 0 | - | 3.000 | 2.950 | 3.280 | - | - | 0 | - | 0.00% |
| 2023-02-06 | 0 | 3.000 | 3.000 | 3.100 | 2.950 | 3.000 | 23,000 | 68,300 | 2.9696 | 3.000 | 3.000 | 3.100 | 2.950 | 3.000 | 23,000 | 2.9696 | -3.23% |
| 2023-02-03 | 0 | 3.100 | 3.100 | 3.350 | - | - | 9 | 26 | 2.8889 | 3.100 | 3.100 | 3.350 | - | - | 9 | 2.8889 | 1.64% |
| 2023-02-02 | 0 | 3.050 | 3.050 | 3.240 | 3.050 | 3.300 | 8,020 | 25,838 | 3.2217 | 3.050 | 3.050 | 3.240 | 3.050 | 3.300 | 8,020 | 3.2217 | -2.24% |
| 2023-02-01 | 0 | 3.120 | 2.950 | 3.250 | 2.950 | 3.120 | 4,000 | 12,300 | 3.0750 | 3.120 | 2.950 | 3.250 | 2.950 | 3.120 | 4,000 | 3.0750 | 4.00% |
| 2023-01-31 | 0 | 3.000 | 3.000 | 3.120 | 3.110 | 3.110 | 2,000 | 6,220 | 3.1100 | 3.000 | 3.000 | 3.120 | 3.110 | 3.110 | 2,000 | 3.1100 | 2.39% |
| 2023-01-30 | 0 | 2.930 | 2.930 | 3.100 | 2.870 | 3.110 | 1,194,000 | 3,455,440 | 2.8940 | 2.930 | 2.930 | 3.100 | 2.870 | 3.110 | 1,194,000 | 2.8940 | -5.48% |
| 2023-01-27 | 0 | 3.100 | 3.050 | 3.250 | 3.000 | 3.250 | 136,000 | 425,860 | 3.1313 | 3.100 | 3.050 | 3.250 | 3.000 | 3.250 | 136,000 | 3.1313 | -3.43% |
| 2023-01-26 | 0 | 3.210 | 3.220 | 3.420 | 3.200 | 3.400 | 108,000 | 355,870 | 3.2951 | 3.210 | 3.220 | 3.420 | 3.200 | 3.400 | 108,000 | 3.2951 | -5.59% |
| 2023-01-20 | 0 | 3.400 | 3.200 | 3.600 | 3.400 | 3.400 | 50,000 | 168,000 | 3.3600 | 3.400 | 3.200 | 3.600 | 3.400 | 3.400 | 50,000 | 3.3600 | 0.00% |
| 2023-01-19 | 0 | 3.400 | 3.200 | 3.550 | - | - | 0 | 0 | - | 3.400 | 3.200 | 3.550 | - | - | 0 | - | 0.00% |
| 2023-01-18 | 0 | 3.400 | 3.200 | 3.650 | 3.400 | 3.500 | 64,002 | 221,206 | 3.4562 | 3.400 | 3.200 | 3.650 | 3.400 | 3.500 | 64,002 | 3.4562 | -4.23% |
| 2023-01-17 | 0 | 3.550 | 3.550 | 3.690 | 3.550 | 3.550 | 10,000 | 35,500 | 3.5500 | 3.550 | 3.550 | 3.690 | 3.550 | 3.550 | 10,000 | 3.5500 | 3.80% |
| 2023-01-16 | 0 | 3.420 | 3.410 | 3.600 | 3.420 | 3.500 | 32,000 | 112,840 | 3.5263 | 3.420 | 3.410 | 3.600 | 3.420 | 3.500 | 32,000 | 3.5263 | -7.32% |
| 2023-01-13 | 0 | 3.690 | 3.500 | 3.890 | - | - | 0 | 0 | - | 3.690 | 3.500 | 3.890 | - | - | 0 | - | 0.00% |
| 2023-01-12 | 0 | 3.690 | 3.400 | 3.890 | - | - | 0 | 0 | - | 3.690 | 3.400 | 3.890 | - | - | 0 | - | 0.00% |
| 2023-01-11 | 0 | 3.690 | 3.400 | 3.890 | - | - | 50 | 169 | 3.3800 | 3.690 | 3.400 | 3.890 | - | - | 50 | 3.3800 | 0.00% |
| 2023-01-10 | 0 | 3.690 | 3.400 | 3.890 | - | - | 0 | 0 | - | 3.690 | 3.400 | 3.890 | - | - | 0 | - | 0.00% |
| 2023-01-09 | 0 | 3.690 | 3.400 | 3.890 | 3.690 | 3.690 | 1,000 | 3,690 | 3.6900 | 3.690 | 3.400 | 3.890 | 3.690 | 3.690 | 1,000 | 3.6900 | 1.10% |
| 2023-01-06 | 0 | 3.650 | 3.450 | 3.690 | - | - | 0 | 0 | - | 3.650 | 3.450 | 3.690 | - | - | 0 | - | 0.00% |
| 2023-01-05 | 0 | 3.650 | 3.400 | 3.690 | - | - | 0 | 0 | - | 3.650 | 3.400 | 3.690 | - | - | 0 | - | 0.00% |
| 2023-01-04 | 0 | 3.650 | 3.450 | 3.690 | - | - | 0 | 0 | - | 3.650 | 3.450 | 3.690 | - | - | 0 | - | 0.00% |
| 2023-01-03 | 0 | 3.650 | 3.400 | 3.690 | - | - | 5 | 16 | 3.2000 | 3.650 | 3.400 | 3.690 | - | - | 5 | 3.2000 | 0.00% |
| 2022-12-30 | 0 | 3.650 | 3.400 | 3.680 | - | - | 0 | 0 | - | 3.650 | 3.400 | 3.680 | - | - | 0 | - | 0.00% |
| 2022-12-29 | 0 | 3.650 | 3.400 | 3.680 | - | - | 45 | 161 | 3.5778 | 3.650 | 3.400 | 3.680 | - | - | 45 | 3.5778 | 0.00% |
| 2022-12-28 | 0 | 3.650 | 3.400 | 3.850 | - | - | 0 | 0 | - | 3.650 | 3.400 | 3.850 | - | - | 0 | - | 0.00% |
| 2022-12-23 | 0 | 3.650 | 3.400 | - | 3.650 | 3.650 | 1,001 | 3,653 | 3.6494 | 3.650 | 3.400 | - | 3.650 | 3.650 | 1,001 | 3.6494 | 5.80% |
| 2022-12-22 | 0 | 3.450 | 3.400 | 3.650 | - | - | 0 | 0 | - | 3.450 | 3.400 | 3.650 | - | - | 0 | - | 0.00% |
| 2022-12-21 | 0 | 3.450 | 3.400 | - | - | - | 0 | 0 | - | 3.450 | 3.400 | - | - | - | 0 | - | 0.00% |
| 2022-12-20 | 0 | 3.450 | 3.400 | - | - | - | 0 | 0 | - | 3.450 | 3.400 | - | - | - | 0 | - | 0.00% |
| 2022-12-19 | 0 | 3.450 | 3.400 | 3.650 | - | - | 0 | 0 | - | 3.450 | 3.400 | 3.650 | - | - | 0 | - | 0.00% |
| 2022-12-16 | 0 | 3.450 | 3.400 | - | - | - | 0 | 0 | - | 3.450 | 3.400 | - | - | - | 0 | - | 0.00% |
| 2022-12-15 | 0 | 3.450 | 3.400 | - | - | - | 0 | 0 | - | 3.450 | 3.400 | - | - | - | 0 | - | 0.00% |
| 2022-12-14 | 1 | - | - | - | - | - | 0 | 0 | - | 3.450 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-13 | 1 | - | - | - | - | - | 0 | 0 | - | 3.450 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.450 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.450 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.450 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.450 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-06 | 1 | - | - | - | - | - | 0 | 0 | - | 3.450 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-05 | 1 | - | - | - | - | - | 0 | 0 | - | 3.450 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-02 | 1 | - | - | - | - | - | 0 | 0 | - | 3.450 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-01 | 1 | - | - | - | - | - | 0 | 0 | - | 3.450 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-30 | 0 | 3.450 | 3.400 | - | - | - | 4 | 13 | 3.2500 | 3.450 | 3.400 | - | - | - | 4 | 3.2500 | 0.00% |
| 2022-11-29 | 0 | 3.450 | 3.300 | - | - | - | 0 | 0 | - | 3.450 | 3.300 | - | - | - | 0 | - | 0.00% |
| 2022-11-28 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 3.450 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-25 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 3.450 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-24 | 0 | 3.450 | 3.400 | - | - | - | 10 | 31 | 3.1000 | 3.450 | 3.400 | - | - | - | 10 | 3.1000 | 0.00% |
| 2022-11-23 | 0 | 3.450 | 3.450 | 3.700 | 3.450 | 3.500 | 11,011 | 38,488 | 3.4954 | 3.450 | 3.450 | 3.700 | 3.450 | 3.500 | 11,011 | 3.4954 | -1.43% |
| 2022-11-22 | 0 | 3.500 | 3.500 | 3.700 | 3.500 | 3.500 | 2,000 | 7,000 | 3.5000 | 3.500 | 3.500 | 3.700 | 3.500 | 3.500 | 2,000 | 3.5000 | 0.00% |
| 2022-11-21 | 0 | 3.500 | 3.400 | 3.640 | 3.500 | 3.700 | 32,007 | 115,025 | 3.5937 | 3.500 | 3.400 | 3.640 | 3.500 | 3.700 | 32,007 | 3.5937 | -3.85% |
| 2022-11-18 | 0 | 3.640 | 3.000 | 3.840 | 3.640 | 3.640 | 1,000 | 3,640 | 3.6400 | 3.640 | 3.000 | 3.840 | 3.640 | 3.640 | 1,000 | 3.6400 | 0.00% |
| 2022-11-17 | 0 | 3.640 | - | 3.640 | - | - | 0 | 0 | - | 3.640 | - | 3.640 | - | - | 0 | - | -0.82% |
| 2022-11-16 | 0 | 3.670 | - | 3.670 | - | - | 2 | 7 | 3.5000 | 3.670 | - | 3.670 | - | - | 2 | 3.5000 | -1.34% |
| 2022-11-15 | 0 | 3.720 | - | 3.720 | - | - | 0 | 0 | - | 3.720 | - | 3.720 | - | - | 0 | - | 0.00% |
| 2022-11-14 | 0 | 3.720 | - | 3.720 | - | - | 0 | 0 | - | 3.720 | - | 3.720 | - | - | 0 | - | -0.27% |
| 2022-11-11 | 0 | 3.730 | - | 3.750 | - | - | 0 | 0 | - | 3.730 | - | 3.750 | - | - | 0 | - | 0.00% |
| 2022-11-10 | 0 | 3.730 | - | 3.750 | - | - | 0 | 0 | - | 3.730 | - | 3.750 | - | - | 0 | - | 0.00% |
| 2022-11-09 | 0 | 3.730 | - | 3.730 | - | - | 0 | 0 | - | 3.730 | - | 3.730 | - | - | 0 | - | -0.53% |
| 2022-11-08 | 0 | 3.750 | 3.450 | 3.750 | - | - | 2 | 6 | 3.0000 | 3.750 | 3.450 | 3.750 | - | - | 2 | 3.0000 | 0.00% |
| 2022-11-07 | 0 | 3.750 | 3.200 | 3.750 | - | - | 106 | 336 | 3.1698 | 3.750 | 3.200 | 3.750 | - | - | 106 | 3.1698 | 0.00% |
| 2022-11-04 | 0 | 3.750 | - | 3.780 | 3.740 | 3.750 | 7,000 | 26,190 | 3.7414 | 3.750 | - | 3.780 | 3.740 | 3.750 | 7,000 | 3.7414 | 0.00% |
| 2022-11-03 | 0 | 3.750 | - | 3.750 | - | - | 0 | 0 | - | 3.750 | - | 3.750 | - | - | 0 | - | -0.27% |
| 2022-11-02 | 0 | 3.760 | - | 3.760 | - | - | 0 | 0 | - | 3.760 | - | 3.760 | - | - | 0 | - | 0.00% |
| 2022-11-01 | 0 | 3.760 | - | 3.760 | - | - | 0 | 0 | - | 3.760 | - | 3.760 | - | - | 0 | - | 0.00% |
| 2022-10-31 | 0 | 3.760 | 3.500 | 3.760 | 3.700 | 3.760 | 11,000 | 40,760 | 3.7055 | 3.760 | 3.500 | 3.760 | 3.700 | 3.760 | 11,000 | 3.7055 | -0.53% |
| 2022-10-28 | 0 | 3.780 | 3.750 | 3.780 | - | - | 0 | 0 | - | 3.780 | 3.750 | 3.780 | - | - | 0 | - | 0.00% |
| 2022-10-27 | 0 | 3.780 | 3.750 | 3.900 | - | - | 0 | 0 | - | 3.780 | 3.750 | 3.900 | - | - | 0 | - | 0.00% |
| 2022-10-26 | 0 | 3.780 | 3.750 | 3.800 | 3.500 | 3.780 | 16,000 | 58,990 | 3.6869 | 3.780 | 3.750 | 3.800 | 3.500 | 3.780 | 16,000 | 3.6869 | 0.80% |
| 2022-10-25 | 0 | 3.750 | 3.200 | 3.750 | 3.600 | 3.750 | 60,000 | 221,110 | 3.6852 | 3.750 | 3.200 | 3.750 | 3.600 | 3.750 | 60,000 | 3.6852 | 0.00% |
| 2022-10-24 | 0 | 3.750 | - | 3.750 | 3.740 | 3.750 | 6,000 | 22,450 | 3.7417 | 3.750 | - | 3.750 | 3.740 | 3.750 | 6,000 | 3.7417 | 0.00% |
| 2022-10-21 | 0 | 3.750 | 2.710 | 3.750 | 3.670 | 3.750 | 9,102 | 33,706 | 3.7031 | 3.750 | 2.710 | 3.750 | 3.670 | 3.750 | 9,102 | 3.7031 | 2.18% |
| 2022-10-20 | 0 | 3.670 | - | 3.780 | - | - | 0 | 0 | - | 3.670 | - | 3.780 | - | - | 0 | - | 0.00% |
| 2022-10-19 | 0 | 3.670 | 3.530 | 3.750 | - | - | 0 | 0 | - | 3.670 | 3.530 | 3.750 | - | - | 0 | - | 0.00% |
| 2022-10-18 | 0 | 3.670 | - | 3.750 | - | - | 0 | 0 | - | 3.670 | - | 3.750 | - | - | 0 | - | 0.00% |
| 2022-10-17 | 0 | 3.670 | - | 3.700 | - | - | 0 | 0 | - | 3.670 | - | 3.700 | - | - | 0 | - | 0.00% |
| 2022-10-14 | 0 | 3.670 | - | 3.870 | - | - | 0 | 0 | - | 3.670 | - | 3.870 | - | - | 0 | - | 0.00% |
| 2022-10-13 | 0 | 3.670 | - | 3.670 | - | - | 0 | 0 | - | 3.670 | - | 3.670 | - | - | 0 | - | -0.27% |
| 2022-10-12 | 0 | 3.680 | - | 3.680 | - | - | 5,000 | 18,400 | 3.6800 | 3.680 | - | 3.680 | - | - | 5,000 | 3.6800 | -0.27% |
| 2022-10-11 | 0 | 3.690 | 3.000 | 3.890 | 3.690 | 3.690 | 2,000 | 7,380 | 3.6900 | 3.690 | 3.000 | 3.890 | 3.690 | 3.690 | 2,000 | 3.6900 | 5.73% |
| 2022-10-10 | 0 | 3.490 | 3.300 | 3.690 | - | - | 0 | 0 | - | 3.490 | 3.300 | 3.690 | - | - | 0 | - | 0.00% |
| 2022-10-07 | 0 | 3.490 | - | - | - | - | 0 | 0 | - | 3.490 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 3.490 | - | 3.800 | - | - | 0 | 0 | - | 3.490 | - | 3.800 | - | - | 0 | - | 0.00% |
| 2022-10-05 | 0 | 3.490 | 3.250 | - | - | - | 1 | 3 | 3.0000 | 3.490 | 3.250 | - | - | - | 1 | 3.0000 | 0.00% |
| 2022-10-03 | 0 | 3.490 | 3.450 | 3.490 | 3.490 | 3.500 | 15,014 | 52,487 | 3.4959 | 3.490 | 3.450 | 3.490 | 3.490 | 3.500 | 15,014 | 3.4959 | -2.79% |
| 2022-09-30 | 0 | 3.590 | - | 3.590 | - | - | 0 | 0 | - | 3.590 | - | 3.590 | - | - | 0 | - | 0.00% |
| 2022-09-29 | 0 | 3.590 | - | 3.790 | - | - | 0 | 0 | - | 3.590 | - | 3.790 | - | - | 0 | - | 0.00% |
| 2022-09-28 | 0 | 3.590 | - | 3.590 | 3.600 | 3.600 | 24,011 | 86,439 | 3.6000 | 3.590 | - | 3.590 | 3.600 | 3.600 | 24,011 | 3.6000 | -6.51% |
| 2022-09-27 | 0 | 3.840 | - | 3.850 | - | - | 0 | 0 | - | 3.840 | - | 3.850 | - | - | 0 | - | 0.00% |
| 2022-09-26 | 0 | 3.840 | - | 3.900 | - | - | 0 | 0 | - | 3.840 | - | 3.900 | - | - | 0 | - | 0.00% |
| 2022-09-23 | 0 | 3.840 | - | 3.950 | - | - | 0 | 0 | - | 3.840 | - | 3.950 | - | - | 0 | - | 0.00% |
| 2022-09-22 | 0 | 3.840 | - | 3.950 | - | - | 0 | 0 | - | 3.840 | - | 3.950 | - | - | 0 | - | 0.00% |
| 2022-09-21 | 0 | 3.840 | - | 4.000 | - | - | 0 | 0 | - | 3.840 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2022-09-20 | 0 | 3.840 | - | 4.040 | - | - | 0 | 0 | - | 3.840 | - | 4.040 | - | - | 0 | - | 0.00% |
| 2022-09-19 | 0 | 3.840 | - | 4.040 | - | - | 0 | 0 | - | 3.840 | - | 4.040 | - | - | 0 | - | 0.00% |
| 2022-09-16 | 0 | 3.840 | - | 4.040 | - | - | 2 | 7 | 3.5000 | 3.840 | - | 4.040 | - | - | 2 | 3.5000 | 0.00% |
| 2022-09-15 | 0 | 3.840 | - | 4.040 | - | - | 0 | 0 | - | 3.840 | - | 4.040 | - | - | 0 | - | 0.00% |
| 2022-09-14 | 0 | 3.840 | - | 4.040 | - | - | 0 | 0 | - | 3.840 | - | 4.040 | - | - | 0 | - | 0.00% |
| 2022-09-13 | 0 | 3.840 | - | 4.300 | - | - | 0 | 0 | - | 3.840 | - | 4.300 | - | - | 0 | - | 0.00% |
| 2022-09-09 | 0 | 3.840 | - | 4.300 | - | - | 0 | 0 | - | 3.840 | - | 4.300 | - | - | 0 | - | 0.00% |
| 2022-09-08 | 0 | 3.840 | - | 3.850 | - | - | 0 | 0 | - | 3.840 | - | 3.850 | - | - | 0 | - | 0.00% |
| 2022-09-07 | 0 | 3.840 | 3.500 | 3.840 | 3.840 | 3.850 | 5,005 | 19,227 | 3.8416 | 3.840 | 3.500 | 3.840 | 3.840 | 3.850 | 5,005 | 3.8416 | 1.05% |
| 2022-09-06 | 0 | 3.800 | - | 4.000 | - | - | 0 | 0 | - | 3.800 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2022-09-05 | 0 | 3.800 | - | 4.300 | - | - | 0 | 0 | - | 3.800 | - | 4.300 | - | - | 0 | - | 0.00% |
| 2022-09-02 | 0 | 3.800 | - | 4.300 | - | - | 0 | 0 | - | 3.800 | - | 4.300 | - | - | 0 | - | 0.00% |
| 2022-09-01 | 0 | 3.800 | - | 4.030 | - | - | 0 | 0 | - | 3.800 | - | 4.030 | - | - | 0 | - | 0.00% |
| 2022-08-31 | 0 | 3.800 | 3.500 | 4.300 | - | - | 0 | 0 | - | 3.800 | 3.500 | 4.300 | - | - | 0 | - | 0.00% |
| 2022-08-30 | 0 | 3.800 | - | 4.300 | - | - | 0 | 0 | - | 3.800 | - | 4.300 | - | - | 0 | - | 0.00% |
| 2022-08-29 | 0 | 3.800 | - | 4.230 | - | - | 0 | 0 | - | 3.800 | - | 4.230 | - | - | 0 | - | 0.00% |
| 2022-08-26 | 0 | 3.800 | - | 4.300 | - | - | 0 | 0 | - | 3.800 | - | 4.300 | - | - | 0 | - | 0.00% |
| 2022-08-25 | 0 | 3.800 | 3.580 | 4.320 | - | - | 0 | 0 | - | 3.800 | 3.580 | 4.320 | - | - | 0 | - | 0.00% |
| 2022-08-24 | 0 | 3.800 | 3.600 | 4.100 | - | - | 12 | 42 | 3.5000 | 3.800 | 3.600 | 4.100 | - | - | 12 | 3.5000 | 0.00% |
| 2022-08-23 | 0 | 3.800 | 3.500 | 4.100 | - | - | 12 | 40 | 3.3333 | 3.800 | 3.500 | 4.100 | - | - | 12 | 3.3333 | 0.00% |
| 2022-08-22 | 0 | 3.800 | - | 4.320 | - | - | 0 | 0 | - | 3.800 | - | 4.320 | - | - | 0 | - | 0.00% |
| 2022-08-19 | 0 | 3.800 | 3.680 | 3.900 | - | - | 0 | 0 | - | 3.800 | 3.680 | 3.900 | - | - | 0 | - | 0.00% |
| 2022-08-18 | 0 | 3.800 | - | 3.900 | - | - | 0 | 0 | - | 3.800 | - | 3.900 | - | - | 0 | - | 0.00% |
| 2022-08-17 | 0 | 3.800 | - | 4.080 | - | - | 0 | 0 | - | 3.800 | - | 4.080 | - | - | 0 | - | 0.00% |
| 2022-08-16 | 0 | 3.800 | 3.500 | 4.320 | - | - | 0 | 0 | - | 3.800 | 3.500 | 4.320 | - | - | 0 | - | 0.00% |
| 2022-08-15 | 0 | 3.800 | 3.600 | 3.900 | 3.500 | 3.800 | 10,008 | 36,528 | 3.6499 | 3.800 | 3.600 | 3.900 | 3.500 | 3.800 | 10,008 | 3.6499 | 0.00% |
| 2022-08-12 | 0 | 3.800 | - | 4.080 | - | - | 0 | 0 | - | 3.800 | - | 4.080 | - | - | 0 | - | 0.00% |
| 2022-08-11 | 0 | 3.800 | 3.700 | 4.300 | - | - | 0 | 0 | - | 3.800 | 3.700 | 4.300 | - | - | 0 | - | 0.00% |
| 2022-08-10 | 0 | 3.800 | - | 3.800 | 3.800 | 3.800 | 6,000 | 22,800 | 3.8000 | 3.800 | - | 3.800 | 3.800 | 3.800 | 6,000 | 3.8000 | 0.00% |
| 2022-08-09 | 0 | 3.800 | - | 4.060 | - | - | 0 | 0 | - | 3.800 | - | 4.060 | - | - | 0 | - | 0.00% |
| 2022-08-08 | 0 | 3.800 | - | 4.100 | - | - | 0 | 0 | - | 3.800 | - | 4.100 | - | - | 0 | - | 0.00% |
| 2022-08-05 | 0 | 3.800 | 3.500 | 3.850 | - | - | 0 | 0 | - | 3.800 | 3.500 | 3.850 | - | - | 0 | - | 0.00% |
| 2022-08-04 | 0 | 3.800 | - | 4.000 | - | - | 0 | 0 | - | 3.800 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2022-08-03 | 0 | 3.800 | - | 3.900 | - | - | 0 | 0 | - | 3.800 | - | 3.900 | - | - | 0 | - | 0.00% |
| 2022-08-02 | 0 | 3.800 | - | 3.900 | - | - | 0 | 0 | - | 3.800 | - | 3.900 | - | - | 0 | - | 0.00% |
| 2022-08-01 | 0 | 3.800 | 3.510 | 4.090 | - | - | 0 | 0 | - | 3.800 | 3.510 | 4.090 | - | - | 0 | - | 0.00% |
| 2022-07-29 | 0 | 3.800 | 3.310 | 4.100 | - | - | 0 | 0 | - | 3.800 | 3.310 | 4.100 | - | - | 0 | - | 0.00% |
| 2022-07-28 | 0 | 3.800 | 3.800 | 3.980 | 3.800 | 3.900 | 8,023 | 30,986 | 3.8621 | 3.800 | 3.800 | 3.980 | 3.800 | 3.900 | 8,023 | 3.8621 | -2.31% |
| 2022-07-27 | 0 | 3.890 | 3.890 | 3.920 | 3.880 | 3.880 | 7,000 | 27,160 | 3.8800 | 3.890 | 3.890 | 3.920 | 3.880 | 3.880 | 7,000 | 3.8800 | -2.51% |
| 2022-07-26 | 0 | 3.990 | 3.860 | 3.990 | 3.990 | 3.990 | 8,002 | 31,927 | 3.9899 | 3.990 | 3.860 | 3.990 | 3.990 | 3.990 | 8,002 | 3.9899 | -1.48% |
| 2022-07-25 | 0 | 4.050 | 3.800 | 4.050 | 4.090 | 4.090 | 1,000 | 4,090 | 4.0900 | 4.050 | 3.800 | 4.050 | 4.090 | 4.090 | 1,000 | 4.0900 | -1.22% |
| 2022-07-22 | 0 | 4.100 | 3.600 | 4.100 | 3.950 | 4.100 | 2,014 | 8,102 | 4.0228 | 4.100 | 3.600 | 4.100 | 3.950 | 4.100 | 2,014 | 4.0228 | 4.06% |
| 2022-07-21 | 0 | 3.940 | 3.780 | 3.940 | 3.940 | 3.940 | 1,000 | 3,940 | 3.9400 | 3.940 | 3.780 | 3.940 | 3.940 | 3.940 | 1,000 | 3.9400 | -1.50% |
| 2022-07-20 | 0 | 4.000 | 3.870 | 4.050 | - | - | 0 | 0 | - | 4.000 | 3.870 | 4.050 | - | - | 0 | - | 0.00% |
| 2022-07-19 | 0 | 4.000 | 3.880 | 4.050 | - | - | 0 | 0 | - | 4.000 | 3.880 | 4.050 | - | - | 0 | - | 0.00% |
| 2022-07-18 | 0 | 4.000 | 3.860 | 4.000 | - | - | 10 | 38 | 3.8000 | 4.000 | 3.860 | 4.000 | - | - | 10 | 3.8000 | 0.00% |
| 2022-07-15 | 0 | 4.000 | 3.840 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.840 | 4.000 | - | - | 0 | - | 0.00% |
| 2022-07-14 | 0 | 4.000 | 3.880 | 4.000 | - | - | 2 | 7 | 3.5000 | 4.000 | 3.880 | 4.000 | - | - | 2 | 3.5000 | 0.00% |
| 2022-07-13 | 0 | 4.000 | 3.950 | 4.000 | - | - | 22 | 81 | 3.6818 | 4.000 | 3.950 | 4.000 | - | - | 22 | 3.6818 | -2.20% |
| 2022-07-12 | 0 | 4.090 | 3.910 | 4.090 | - | - | 1,000 | 3,970 | 3.9700 | 4.090 | 3.910 | 4.090 | - | - | 1,000 | 3.9700 | -0.24% |
| 2022-07-11 | 0 | 4.100 | 3.880 | 4.100 | 4.090 | 4.180 | 17,000 | 70,160 | 4.1271 | 4.100 | 3.880 | 4.100 | 4.090 | 4.180 | 17,000 | 4.1271 | 2.24% |
| 2022-07-08 | 0 | 4.010 | 4.010 | 4.180 | - | - | 5 | 19 | 3.8000 | 4.010 | 4.010 | 4.180 | - | - | 5 | 3.8000 | 0.75% |
| 2022-07-07 | 0 | 3.980 | 3.500 | 3.980 | 3.980 | 3.980 | 5,000 | 19,900 | 3.9800 | 3.980 | 3.500 | 3.980 | 3.980 | 3.980 | 5,000 | 3.9800 | -0.50% |
| 2022-07-06 | 0 | 4.000 | 4.000 | 4.200 | 4.000 | 4.000 | 20,052 | 80,205 | 3.9999 | 4.000 | 4.000 | 4.200 | 4.000 | 4.000 | 20,052 | 3.9999 | 0.00% |
| 2022-07-05 | 0 | 4.000 | 3.800 | 4.000 | 4.000 | 4.000 | 5,000 | 20,000 | 4.0000 | 4.000 | 3.800 | 4.000 | 4.000 | 4.000 | 5,000 | 4.0000 | -3.85% |
| 2022-07-04 | 0 | 4.160 | 3.600 | 4.160 | - | - | 0 | 0 | - | 4.160 | 3.600 | 4.160 | - | - | 0 | - | 0.00% |
| 2022-06-30 | 0 | 4.160 | 4.000 | 4.160 | 4.160 | 4.290 | 37,000 | 156,690 | 4.2349 | 4.160 | 4.000 | 4.160 | 4.160 | 4.290 | 37,000 | 4.2349 | -0.48% |
| 2022-06-29 | 0 | 4.180 | 4.100 | 4.180 | 4.130 | 4.350 | 100,020 | 418,433 | 4.1835 | 4.180 | 4.100 | 4.180 | 4.130 | 4.350 | 100,020 | 4.1835 | -0.71% |
| 2022-06-28 | 0 | 4.210 | 4.210 | 4.370 | 4.200 | 4.210 | 16,688 | 70,093 | 4.2002 | 4.210 | 4.210 | 4.370 | 4.200 | 4.210 | 16,688 | 4.2002 | -4.10% |
| 2022-06-27 | 0 | 4.390 | 4.210 | 4.390 | 4.200 | 4.480 | 19,003 | 81,002 | 4.2626 | 4.390 | 4.210 | 4.390 | 4.200 | 4.480 | 19,003 | 4.2626 | 4.52% |
| 2022-06-24 | 0 | 4.200 | 4.070 | 4.280 | 4.020 | 4.200 | 33,000 | 135,900 | 4.1182 | 4.200 | 4.070 | 4.280 | 4.020 | 4.200 | 33,000 | 4.1182 | -2.33% |
| 2022-06-23 | 0 | 4.300 | 3.850 | 4.300 | 4.200 | 4.300 | 11,305 | 48,319 | 4.2741 | 4.300 | 3.850 | 4.300 | 4.200 | 4.300 | 11,305 | 4.2741 | 0.00% |
| 2022-06-22 | 0 | 4.300 | 4.000 | 4.500 | - | - | 0 | 0 | - | 4.300 | 4.000 | 4.500 | - | - | 0 | - | 0.00% |
| 2022-06-21 | 0 | 4.300 | 3.500 | 4.300 | 4.300 | 4.300 | 65,000 | 279,500 | 4.3000 | 4.300 | 3.500 | 4.300 | 4.300 | 4.300 | 65,000 | 4.3000 | -4.02% |
| 2022-06-20 | 0 | 4.480 | 4.250 | 4.500 | 4.300 | 4.480 | 11,000 | 47,570 | 4.3245 | 4.480 | 4.250 | 4.500 | 4.300 | 4.480 | 11,000 | 4.3245 | 2.99% |
| 2022-06-17 | 0 | 4.350 | 4.000 | 4.470 | 4.180 | 4.350 | 9,000 | 37,870 | 4.2078 | 4.350 | 4.000 | 4.470 | 4.180 | 4.350 | 9,000 | 4.2078 | 8.75% |
| 2022-06-16 | 0 | 4.000 | 4.000 | 4.200 | - | - | 3 | 11 | 3.6667 | 4.000 | 4.000 | 4.200 | - | - | 3 | 3.6667 | 0.00% |
| 2022-06-15 | 0 | 4.000 | 3.900 | 4.180 | - | - | 0 | 0 | - | 4.000 | 3.900 | 4.180 | - | - | 0 | - | 0.00% |
| 2022-06-14 | 0 | 4.000 | 3.800 | 4.200 | - | - | 0 | 0 | - | 4.000 | 3.800 | 4.200 | - | - | 0 | - | 0.00% |
| 2022-06-13 | 0 | 4.000 | 3.900 | 4.060 | 3.650 | 4.080 | 77,006 | 308,073 | 4.0006 | 4.000 | 3.900 | 4.060 | 3.650 | 4.080 | 77,006 | 4.0006 | 13.96% |
| 2022-06-10 | 0 | 3.510 | 3.500 | 3.790 | 3.510 | 3.510 | 1,000 | 3,510 | 3.5100 | 3.510 | 3.500 | 3.790 | 3.510 | 3.510 | 1,000 | 3.5100 | -0.57% |
| 2022-06-09 | 0 | 3.530 | 3.510 | - | - | - | 0 | 0 | - | 3.530 | 3.510 | - | - | - | 0 | - | 0.00% |
| 2022-06-08 | 0 | 3.530 | 3.500 | - | - | - | 0 | 0 | - | 3.530 | 3.500 | - | - | - | 0 | - | 0.00% |
| 2022-06-07 | 0 | 3.530 | 3.520 | - | - | - | 0 | 0 | - | 3.530 | 3.520 | - | - | - | 0 | - | 0.00% |
| 2022-06-06 | 0 | 3.530 | 3.520 | 3.600 | 3.520 | 3.520 | 5,015 | 17,652 | 3.5198 | 3.530 | 3.520 | 3.600 | 3.520 | 3.520 | 5,015 | 3.5198 | 0.00% |
| 2022-06-02 | 0 | 3.530 | 3.520 | 3.600 | - | - | 180 | 604 | 3.3556 | 3.530 | 3.520 | 3.600 | - | - | 180 | 3.3556 | 0.00% |
| 2022-06-01 | 0 | 3.530 | 3.520 | 3.730 | - | - | 103 | 356 | 3.4563 | 3.530 | 3.520 | 3.730 | - | - | 103 | 3.4563 | 0.00% |
| 2022-05-31 | 0 | 3.530 | 3.520 | 3.530 | 3.530 | 3.530 | 1,000 | 3,530 | 3.5300 | 3.530 | 3.520 | 3.530 | 3.530 | 3.530 | 1,000 | 3.5300 | 0.28% |
| 2022-05-30 | 0 | 3.520 | 3.520 | 3.590 | - | - | 0 | 0 | - | 3.520 | 3.520 | 3.590 | - | - | 0 | - | 0.28% |
| 2022-05-27 | 0 | 3.510 | 3.210 | 3.520 | - | - | 0 | 0 | - | 3.510 | 3.210 | 3.520 | - | - | 0 | - | 0.00% |
| 2022-05-26 | 0 | 3.510 | 3.200 | 3.520 | - | - | 0 | 0 | - | 3.510 | 3.200 | 3.520 | - | - | 0 | - | 0.00% |
| 2022-05-25 | 0 | 3.510 | 3.200 | 3.520 | 3.500 | 3.510 | 10,000 | 35,090 | 3.5090 | 3.510 | 3.200 | 3.520 | 3.500 | 3.510 | 10,000 | 3.5090 | 0.29% |
| 2022-05-24 | 0 | 3.500 | 3.300 | - | - | - | 0 | 0 | - | 3.500 | 3.300 | - | - | - | 0 | - | 0.00% |
| 2022-05-23 | 0 | 3.500 | 3.300 | 3.500 | - | - | 0 | 0 | - | 3.500 | 3.300 | 3.500 | - | - | 0 | - | 0.00% |
| 2022-05-20 | 0 | 3.500 | 3.500 | 3.600 | 3.300 | 3.500 | 2,000 | 6,800 | 3.4000 | 3.500 | 3.500 | 3.600 | 3.300 | 3.500 | 2,000 | 3.4000 | 0.00% |
| 2022-05-19 | 0 | 3.500 | 3.300 | - | - | - | 0 | 0 | - | 3.500 | 3.300 | - | - | - | 0 | - | 0.00% |
| 2022-05-18 | 0 | 3.500 | 3.300 | - | - | - | 0 | 0 | - | 3.500 | 3.300 | - | - | - | 0 | - | 0.00% |
| 2022-05-17 | 0 | 3.500 | 3.300 | - | - | - | 0 | 0 | - | 3.500 | 3.300 | - | - | - | 0 | - | 0.00% |
| 2022-05-16 | 0 | 3.500 | 3.300 | 3.500 | - | - | 0 | 0 | - | 3.500 | 3.300 | 3.500 | - | - | 0 | - | 0.00% |
| 2022-05-13 | 0 | 3.500 | 3.300 | 3.500 | - | - | 0 | 0 | - | 3.500 | 3.300 | 3.500 | - | - | 0 | - | 0.00% |
| 2022-05-12 | 0 | 3.500 | 3.300 | - | - | - | 0 | 0 | - | 3.500 | 3.300 | - | - | - | 0 | - | 0.00% |
| 2022-05-11 | 0 | 3.500 | 3.300 | - | - | - | 1 | 3 | 3.0000 | 3.500 | 3.300 | - | - | - | 1 | 3.0000 | 0.00% |
| 2022-05-10 | 0 | 3.500 | 3.200 | 3.500 | 3.500 | 3.500 | 24,000 | 84,000 | 3.5000 | 3.500 | 3.200 | 3.500 | 3.500 | 3.500 | 24,000 | 3.5000 | -5.41% |
| 2022-05-06 | 0 | 3.700 | 3.500 | - | - | - | 0 | 0 | - | 3.700 | 3.500 | - | - | - | 0 | - | 0.00% |
| 2022-05-05 | 0 | 3.700 | 3.500 | 3.900 | - | - | 6 | 20 | 3.3333 | 3.700 | 3.500 | 3.900 | - | - | 6 | 3.3333 | 0.00% |
| 2022-05-04 | 0 | 3.700 | 3.500 | 3.900 | - | - | 0 | 0 | - | 3.700 | 3.500 | 3.900 | - | - | 0 | - | 0.00% |
| 2022-05-03 | 0 | 3.700 | 3.500 | 3.900 | - | - | 0 | 0 | - | 3.700 | 3.500 | 3.900 | - | - | 0 | - | 0.00% |
| 2022-04-29 | 0 | 3.700 | 3.500 | 3.900 | - | - | 0 | 0 | - | 3.700 | 3.500 | 3.900 | - | - | 0 | - | 0.00% |
| 2022-04-28 | 0 | 3.700 | 3.500 | 3.900 | - | - | 0 | 0 | - | 3.700 | 3.500 | 3.900 | - | - | 0 | - | 0.00% |
| 2022-04-27 | 0 | 3.700 | - | 3.900 | - | - | 0 | 0 | - | 3.700 | - | 3.900 | - | - | 0 | - | 0.00% |
| 2022-04-26 | 0 | 3.700 | 3.300 | 3.700 | 3.700 | 3.700 | 10,002 | 37,006 | 3.6999 | 3.700 | 3.300 | 3.700 | 3.700 | 3.700 | 10,002 | 3.6999 | 0.27% |
| 2022-04-25 | 0 | 3.690 | 3.520 | 3.690 | 3.700 | 3.700 | 1,003 | 3,711 | 3.6999 | 3.690 | 3.520 | 3.690 | 3.700 | 3.700 | 1,003 | 3.6999 | -2.38% |
| 2022-04-22 | 0 | 3.780 | 3.700 | 3.980 | - | - | 55 | 201 | 3.6545 | 3.780 | 3.700 | 3.980 | - | - | 55 | 3.6545 | 0.00% |
| 2022-04-21 | 0 | 3.780 | 3.700 | 3.780 | 3.780 | 3.780 | 12,000 | 45,360 | 3.7800 | 3.780 | 3.700 | 3.780 | 3.780 | 3.780 | 12,000 | 3.7800 | 0.00% |
| 2022-04-20 | 0 | 3.780 | 3.780 | 3.980 | - | - | 0 | 0 | - | 3.780 | 3.780 | 3.980 | - | - | 0 | - | 0.80% |
| 2022-04-19 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.800 | 120,000 | 455,000 | 3.7917 | 3.750 | 3.750 | 3.800 | 3.750 | 3.800 | 120,000 | 3.7917 | -6.25% |
| 2022-04-14 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 4.000 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2022-04-13 | 0 | 4.000 | - | 4.100 | - | - | 0 | 0 | - | 4.000 | - | 4.100 | - | - | 0 | - | 0.00% |
| 2022-04-12 | 0 | 4.000 | - | 4.050 | - | - | 0 | 0 | - | 4.000 | - | 4.050 | - | - | 0 | - | 0.00% |
| 2022-04-11 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 4.000 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2022-04-08 | 0 | 4.000 | 3.790 | 4.200 | - | - | 20 | 78 | 3.9000 | 4.000 | 3.790 | 4.200 | - | - | 20 | 3.9000 | 0.00% |
| 2022-04-07 | 0 | 4.000 | 3.800 | 4.180 | - | - | 0 | 0 | - | 4.000 | 3.800 | 4.180 | - | - | 0 | - | 0.00% |
| 2022-04-06 | 0 | 4.000 | 3.800 | 4.200 | - | - | 47 | 176 | 3.7447 | 4.000 | 3.800 | 4.200 | - | - | 47 | 3.7447 | 0.00% |
| 2022-04-04 | 0 | 4.000 | 3.850 | 4.050 | - | - | 0 | 0 | - | 4.000 | 3.850 | 4.050 | - | - | 0 | - | 0.00% |
| 2022-04-01 | 0 | 4.000 | 3.800 | 4.010 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 4.000 | 3.800 | 4.010 | 4.000 | 4.000 | 10,000 | 4.0000 | -0.25% |
| 2022-03-31 | 0 | 4.010 | 3.900 | 4.180 | 4.010 | 4.010 | 10,000 | 40,100 | 4.0100 | 4.010 | 3.900 | 4.180 | 4.010 | 4.010 | 10,000 | 4.0100 | -4.52% |
| 2022-03-30 | 0 | 4.200 | 4.000 | 4.240 | - | - | 18 | 74 | 4.1111 | 4.200 | 4.000 | 4.240 | - | - | 18 | 4.1111 | 0.00% |
| 2022-03-29 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 4.200 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2022-03-28 | 0 | 4.200 | 4.000 | 4.200 | - | - | 0 | 0 | - | 4.200 | 4.000 | 4.200 | - | - | 0 | - | 0.00% |
| 2022-03-25 | 0 | 4.200 | - | 4.220 | - | - | 0 | 0 | - | 4.200 | - | 4.220 | - | - | 0 | - | 0.00% |
| 2022-03-24 | 0 | 4.200 | 3.900 | 4.200 | - | - | 40 | 154 | 3.8500 | 4.200 | 3.900 | 4.200 | - | - | 40 | 3.8500 | 0.00% |
| 2022-03-23 | 0 | 4.200 | 3.900 | 4.200 | 4.200 | 4.200 | 16,000 | 67,200 | 4.2000 | 4.200 | 3.900 | 4.200 | 4.200 | 4.200 | 16,000 | 4.2000 | 3.70% |
| 2022-03-22 | 0 | 4.050 | 3.800 | 4.050 | - | - | 0 | 0 | - | 4.050 | 3.800 | 4.050 | - | - | 0 | - | 0.00% |
| 2022-03-21 | 0 | 4.050 | 3.800 | 4.050 | - | - | 0 | 0 | - | 4.050 | 3.800 | 4.050 | - | - | 0 | - | 0.00% |
| 2022-03-18 | 0 | 4.050 | - | 4.200 | - | - | 0 | 0 | - | 4.050 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2022-03-17 | 0 | 4.050 | - | 4.200 | - | - | 0 | 0 | - | 4.050 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2022-03-16 | 0 | 4.050 | - | 4.200 | - | - | 0 | 0 | - | 4.050 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2022-03-15 | 0 | 4.050 | 3.800 | 4.050 | 4.050 | 4.050 | 14,000 | 56,700 | 4.0500 | 4.050 | 3.800 | 4.050 | 4.050 | 4.050 | 14,000 | 4.0500 | 0.00% |
| 2022-03-14 | 0 | 4.050 | 3.700 | 4.050 | 4.050 | 4.060 | 180,000 | 729,100 | 4.0506 | 4.050 | 3.700 | 4.050 | 4.050 | 4.060 | 180,000 | 4.0506 | -4.71% |
| 2022-03-11 | 0 | 4.250 | 4.060 | 4.250 | - | - | 0 | 0 | - | 4.250 | 4.060 | 4.250 | - | - | 0 | - | 0.00% |
| 2022-03-10 | 0 | 4.250 | 4.070 | 4.250 | 4.250 | 4.250 | 20,000 | 85,000 | 4.2500 | 4.250 | 4.070 | 4.250 | 4.250 | 4.250 | 20,000 | 4.2500 | 0.47% |
| 2022-03-09 | 0 | 4.230 | 4.050 | 4.230 | 4.060 | 4.250 | 21,000 | 85,640 | 4.0781 | 4.230 | 4.050 | 4.230 | 4.060 | 4.250 | 21,000 | 4.0781 | 3.93% |
| 2022-03-08 | 0 | 4.070 | 4.050 | 4.250 | - | - | 0 | 0 | - | 4.070 | 4.050 | 4.250 | - | - | 0 | - | 0.00% |
| 2022-03-07 | 0 | 4.070 | 4.050 | 4.250 | 4.070 | 4.250 | 52,000 | 212,000 | 4.0769 | 4.070 | 4.050 | 4.250 | 4.070 | 4.250 | 52,000 | 4.0769 | 0.49% |
| 2022-03-04 | 0 | 4.050 | 4.050 | 4.200 | 4.050 | 4.100 | 112,008 | 457,732 | 4.0866 | 4.050 | 4.050 | 4.200 | 4.050 | 4.100 | 112,008 | 4.0866 | -5.81% |
| 2022-03-03 | 0 | 4.300 | 4.010 | 4.400 | 4.300 | 4.300 | 700,000 | 3,010,000 | 4.3000 | 4.300 | 4.010 | 4.400 | 4.300 | 4.300 | 700,000 | 4.3000 | 2.38% |
| 2022-03-02 | 0 | 4.200 | 4.000 | 4.400 | 4.200 | 4.200 | 2,320,000 | 9,974,000 | 4.2991 | 4.200 | 4.000 | 4.400 | 4.200 | 4.200 | 2,320,000 | 4.2991 | 5.00% |
| 2022-03-01 | 0 | 4.000 | 4.000 | 4.420 | 4.000 | 4.000 | 1,000 | 4,000 | 4.0000 | 4.000 | 4.000 | 4.420 | 4.000 | 4.000 | 1,000 | 4.0000 | -5.21% |
| 2022-02-28 | 0 | 4.220 | 4.000 | 4.420 | - | - | 150 | 592 | 3.9467 | 4.220 | 4.000 | 4.420 | - | - | 150 | 3.9467 | 0.00% |
| 2022-02-25 | 0 | 4.220 | 4.000 | 4.420 | 4.220 | 4.220 | 20,000 | 84,400 | 4.2200 | 4.220 | 4.000 | 4.420 | 4.220 | 4.220 | 20,000 | 4.2200 | 5.50% |
| 2022-02-24 | 0 | 4.000 | 4.000 | - | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 4.000 | 4.000 | - | 4.000 | 4.000 | 20,000 | 4.0000 | -5.21% |
| 2022-02-23 | 0 | 4.220 | 4.000 | 4.420 | - | - | 8 | 31 | 3.8750 | 4.220 | 4.000 | 4.420 | - | - | 8 | 3.8750 | 0.00% |
| 2022-02-22 | 0 | 4.220 | 4.000 | 4.500 | - | - | 0 | 0 | - | 4.220 | 4.000 | 4.500 | - | - | 0 | - | 0.00% |
| 2022-02-21 | 0 | 4.220 | 4.000 | - | - | - | 0 | 0 | - | 4.220 | 4.000 | - | - | - | 0 | - | 0.00% |
| 2022-02-18 | 0 | 4.220 | 4.000 | - | - | - | 0 | 0 | - | 4.220 | 4.000 | - | - | - | 0 | - | 0.00% |
| 2022-02-17 | 0 | 4.220 | - | - | 4.220 | 4.220 | 1,000 | 4,220 | 4.2200 | 4.220 | - | - | 4.220 | 4.220 | 1,000 | 4.2200 | 0.00% |
| 2022-02-16 | 0 | 4.220 | 4.220 | 4.500 | - | - | 0 | 0 | - | 4.220 | 4.220 | 4.500 | - | - | 0 | - | 0.00% |
| 2022-02-15 | 0 | 4.220 | 4.220 | 4.500 | - | - | 0 | 0 | - | 4.220 | 4.220 | 4.500 | - | - | 0 | - | 0.00% |
| 2022-02-14 | 0 | 4.220 | 4.220 | - | 4.220 | 4.220 | 6,000 | 25,320 | 4.2200 | 4.220 | 4.220 | - | 4.220 | 4.220 | 6,000 | 4.2200 | -0.47% |
| 2022-02-11 | 0 | 4.240 | 4.240 | - | - | - | 0 | 0 | - | 4.240 | 4.240 | - | - | - | 0 | - | 0.47% |
| 2022-02-10 | 0 | 4.220 | 4.220 | 4.440 | - | - | 0 | 0 | - | 4.220 | 4.220 | 4.440 | - | - | 0 | - | 0.00% |
| 2022-02-09 | 0 | 4.220 | 4.220 | 4.400 | - | - | 0 | 0 | - | 4.220 | 4.220 | 4.400 | - | - | 0 | - | 0.00% |
| 2022-02-08 | 0 | 4.220 | 4.200 | - | - | - | 11 | 45 | 4.0909 | 4.220 | 4.200 | - | - | - | 11 | 4.0909 | 0.00% |
| 2022-02-07 | 0 | 4.220 | 4.220 | - | - | - | 0 | 0 | - | 4.220 | 4.220 | - | - | - | 0 | - | 0.24% |
| 2022-02-04 | 0 | 4.210 | 4.210 | - | - | - | 0 | 0 | - | 4.210 | 4.210 | - | - | - | 0 | - | 0.24% |
| 2022-01-31 | 0 | 4.200 | 4.200 | - | - | - | 0 | 0 | - | 4.200 | 4.200 | - | - | - | 0 | - | 0.00% |
| 2022-01-28 | 0 | 4.200 | 4.200 | - | 4.200 | 4.200 | 12,000 | 50,400 | 4.2000 | 4.200 | 4.200 | - | 4.200 | 4.200 | 12,000 | 4.2000 | 0.00% |
| 2022-01-27 | 0 | 4.200 | 4.200 | 4.450 | 4.200 | 4.200 | 1,800 | 7,520 | 4.1778 | 4.200 | 4.200 | 4.450 | 4.200 | 4.200 | 1,800 | 4.1778 | -0.24% |
| 2022-01-26 | 0 | 4.210 | 4.210 | 4.450 | 4.100 | 4.100 | 9,000 | 36,900 | 4.1000 | 4.210 | 4.210 | 4.450 | 4.100 | 4.100 | 9,000 | 4.1000 | -5.39% |
| 2022-01-25 | 0 | 4.450 | 4.000 | 4.500 | - | - | 11 | 46 | 4.1818 | 4.450 | 4.000 | 4.500 | - | - | 11 | 4.1818 | 0.00% |
| 2022-01-24 | 0 | 4.450 | 4.200 | 4.500 | 4.450 | 4.450 | 10,000 | 44,500 | 4.4500 | 4.450 | 4.200 | 4.500 | 4.450 | 4.450 | 10,000 | 4.4500 | 0.68% |
| 2022-01-21 | 0 | 4.420 | 4.100 | 4.420 | - | - | 0 | 0 | - | 4.420 | 4.100 | 4.420 | - | - | 0 | - | 0.00% |
| 2022-01-20 | 0 | 4.420 | - | 4.500 | - | - | 0 | 0 | - | 4.420 | - | 4.500 | - | - | 0 | - | 0.00% |
| 2022-01-19 | 0 | 4.420 | 4.000 | 4.420 | 4.420 | 4.420 | 14,000 | 61,880 | 4.4200 | 4.420 | 4.000 | 4.420 | 4.420 | 4.420 | 14,000 | 4.4200 | -1.78% |
| 2022-01-18 | 0 | 4.500 | 4.420 | 4.500 | - | - | 0 | 0 | - | 4.500 | 4.420 | 4.500 | - | - | 0 | - | 0.00% |
| 2022-01-17 | 0 | 4.500 | 4.420 | 4.500 | 4.500 | 4.500 | 10,000 | 45,000 | 4.5000 | 4.500 | 4.420 | 4.500 | 4.500 | 4.500 | 10,000 | 4.5000 | 2.27% |
| 2022-01-14 | 0 | 4.400 | 4.230 | 4.400 | - | - | 11 | 47 | 4.2727 | 4.400 | 4.230 | 4.400 | - | - | 11 | 4.2727 | -1.35% |
| 2022-01-13 | 0 | 4.460 | 4.220 | 4.700 | - | - | 0 | 0 | - | 4.460 | 4.220 | 4.700 | - | - | 0 | - | 0.00% |
| 2022-01-12 | 0 | 4.460 | 4.230 | 4.690 | - | - | 0 | 0 | - | 4.460 | 4.230 | 4.690 | - | - | 0 | - | 0.00% |
| 2022-01-11 | 0 | 4.460 | 4.400 | 4.700 | - | - | 300 | 1,308 | 4.3600 | 4.460 | 4.400 | 4.700 | - | - | 300 | 4.3600 | 0.00% |
| 2022-01-10 | 0 | 4.460 | 4.220 | 4.650 | - | - | 0 | 0 | - | 4.460 | 4.220 | 4.650 | - | - | 0 | - | 0.00% |
| 2022-01-07 | 0 | 4.460 | 4.450 | 4.680 | 4.220 | 4.220 | 2,000 | 8,440 | 4.2200 | 4.460 | 4.450 | 4.680 | 4.220 | 4.220 | 2,000 | 4.2200 | -5.11% |
| 2022-01-06 | 0 | 4.700 | 4.300 | 4.700 | - | - | 1 | 4 | 4.0000 | 4.700 | 4.300 | 4.700 | - | - | 1 | 4.0000 | 0.00% |
| 2022-01-05 | 0 | 4.700 | 4.220 | 4.700 | 4.600 | 4.700 | 5,000 | 23,100 | 4.6200 | 4.700 | 4.220 | 4.700 | 4.600 | 4.700 | 5,000 | 4.6200 | 1.08% |
| 2022-01-04 | 0 | 4.650 | 4.300 | 4.700 | - | - | 0 | 0 | - | 4.650 | 4.300 | 4.700 | - | - | 0 | - | 0.00% |
| 2022-01-03 | 0 | 4.650 | 4.650 | 4.700 | 4.500 | 4.700 | 29,990 | 137,623 | 4.5890 | 4.650 | 4.650 | 4.700 | 4.500 | 4.700 | 29,990 | 4.5890 | -3.13% |
| 2021-12-31 | 0 | 4.800 | 4.500 | 4.800 | 4.800 | 4.800 | 49,000 | 235,200 | 4.8000 | 4.800 | 4.500 | 4.800 | 4.800 | 4.800 | 49,000 | 4.8000 | 2.13% |
| 2021-12-30 | 0 | 4.700 | 4.400 | 4.800 | - | - | 2 | 8 | 4.0000 | 4.700 | 4.400 | 4.800 | - | - | 2 | 4.0000 | 0.00% |
| 2021-12-29 | 0 | 4.700 | 4.500 | 4.700 | - | - | 0 | 0 | - | 4.700 | 4.500 | 4.700 | - | - | 0 | - | -2.08% |
| 2021-12-28 | 0 | 4.800 | 4.620 | 4.800 | 4.600 | 4.800 | 749,000 | 3,537,720 | 4.7233 | 4.800 | 4.620 | 4.800 | 4.600 | 4.800 | 749,000 | 4.7233 | 4.35% |
| 2021-12-24 | 0 | 4.600 | 4.220 | 4.670 | - | - | 0 | 0 | - | 4.600 | 4.220 | 4.670 | - | - | 0 | - | 0.00% |
| 2021-12-23 | 0 | 4.600 | 4.230 | 4.680 | - | - | 0 | 0 | - | 4.600 | 4.230 | 4.680 | - | - | 0 | - | 0.00% |
| 2021-12-22 | 0 | 4.600 | 4.250 | 4.600 | - | - | 0 | 0 | - | 4.600 | 4.250 | 4.600 | - | - | 0 | - | 0.00% |
| 2021-12-21 | 0 | 4.600 | 4.220 | 4.800 | - | - | 0 | 0 | - | 4.600 | 4.220 | 4.800 | - | - | 0 | - | 0.00% |
| 2021-12-20 | 0 | 4.600 | 4.220 | 4.680 | - | - | 0 | 0 | - | 4.600 | 4.220 | 4.680 | - | - | 0 | - | 0.00% |
| 2021-12-17 | 0 | 4.600 | 4.220 | 4.780 | - | - | 45 | 189 | 4.2000 | 4.600 | 4.220 | 4.780 | - | - | 45 | 4.2000 | 0.00% |
| 2021-12-16 | 0 | 4.600 | 4.410 | 4.700 | 4.400 | 4.600 | 6,000 | 27,400 | 4.5667 | 4.600 | 4.410 | 4.700 | 4.400 | 4.600 | 6,000 | 4.5667 | -2.13% |
| 2021-12-15 | 0 | 4.700 | 4.220 | 4.700 | - | - | 0 | 0 | - | 4.700 | 4.220 | 4.700 | - | - | 0 | - | 0.00% |
| 2021-12-14 | 0 | 4.700 | 4.220 | 4.780 | - | - | 0 | 0 | - | 4.700 | 4.220 | 4.780 | - | - | 0 | - | 0.00% |
| 2021-12-13 | 0 | 4.700 | 4.220 | 4.750 | - | - | 3 | 13 | 4.3333 | 4.700 | 4.220 | 4.750 | - | - | 3 | 4.3333 | 0.00% |
| 2021-12-10 | 0 | 4.700 | 4.300 | 4.760 | - | - | 3 | 12 | 4.0000 | 4.700 | 4.300 | 4.760 | - | - | 3 | 4.0000 | 0.00% |
| 2021-12-09 | 0 | 4.700 | 4.230 | 4.780 | - | - | 0 | 0 | - | 4.700 | 4.230 | 4.780 | - | - | 0 | - | 0.00% |
| 2021-12-08 | 0 | 4.700 | 4.230 | 4.780 | - | - | 10 | 41 | 4.1000 | 4.700 | 4.230 | 4.780 | - | - | 10 | 4.1000 | 0.00% |
| 2021-12-07 | 0 | 4.700 | 4.230 | 4.700 | 4.690 | 4.780 | 31,000 | 145,760 | 4.7019 | 4.700 | 4.230 | 4.700 | 4.690 | 4.780 | 31,000 | 4.7019 | 0.21% |
| 2021-12-06 | 0 | 4.690 | 4.220 | 4.690 | - | - | 0 | 0 | - | 4.690 | 4.220 | 4.690 | - | - | 0 | - | -0.21% |
| 2021-12-03 | 0 | 4.700 | 4.500 | 4.700 | 4.700 | 4.700 | 72,000 | 338,400 | 4.7000 | 4.700 | 4.500 | 4.700 | 4.700 | 4.700 | 72,000 | 4.7000 | -0.42% |
| 2021-12-02 | 0 | 4.720 | 4.720 | 4.880 | 4.700 | 4.700 | 3,000 | 14,100 | 4.7000 | 4.720 | 4.720 | 4.880 | 4.700 | 4.700 | 3,000 | 4.7000 | 0.43% |
| 2021-12-01 | 0 | 4.700 | 4.700 | 4.820 | - | - | 6 | 27 | 4.5000 | 4.700 | 4.700 | 4.820 | - | - | 6 | 4.5000 | 0.00% |
| 2021-11-30 | 0 | 4.700 | 4.700 | 4.760 | 4.700 | 4.710 | 127,000 | 596,920 | 4.7002 | 4.700 | 4.700 | 4.760 | 4.700 | 4.710 | 127,000 | 4.7002 | -2.69% |
| 2021-11-29 | 0 | 4.830 | 4.700 | 4.900 | - | - | 0 | 0 | - | 4.830 | 4.700 | 4.900 | - | - | 0 | - | 0.00% |
| 2021-11-26 | 0 | 4.830 | 4.500 | 4.830 | - | - | 0 | 0 | - | 4.830 | 4.500 | 4.830 | - | - | 0 | - | -0.41% |
| 2021-11-25 | 0 | 4.850 | 4.520 | 4.950 | 4.850 | 4.850 | 10,000 | 48,500 | 4.8500 | 4.850 | 4.520 | 4.950 | 4.850 | 4.850 | 10,000 | 4.8500 | 0.00% |
| 2021-11-24 | 0 | 4.850 | 4.820 | 4.900 | 4.820 | 5.000 | 92,200 | 452,100 | 4.9035 | 4.850 | 4.820 | 4.900 | 4.820 | 5.000 | 92,200 | 4.9035 | 1.25% |
| 2021-11-23 | 0 | 4.790 | 4.350 | 4.790 | 4.790 | 4.790 | 3,000 | 14,180 | 4.7267 | 4.790 | 4.350 | 4.790 | 4.790 | 4.790 | 3,000 | 4.7267 | 0.00% |
| 2021-11-22 | 0 | 4.790 | 4.300 | 5.000 | - | - | 0 | 0 | - | 4.790 | 4.300 | 5.000 | - | - | 0 | - | 0.00% |
| 2021-11-19 | 0 | 4.790 | 4.600 | 4.850 | 4.600 | 4.790 | 12,000 | 55,420 | 4.6183 | 4.790 | 4.600 | 4.850 | 4.600 | 4.790 | 12,000 | 4.6183 | 4.13% |
| 2021-11-18 | 0 | 4.600 | 4.600 | 4.800 | 4.580 | 4.600 | 16,000 | 73,580 | 4.5988 | 4.600 | 4.600 | 4.800 | 4.580 | 4.600 | 16,000 | 4.5988 | 0.00% |
| 2021-11-17 | 0 | 4.600 | 4.400 | 4.600 | 4.400 | 5.210 | 146,038 | 703,223 | 4.8153 | 4.600 | 4.400 | 4.600 | 4.400 | 5.210 | 146,038 | 4.8153 | 12.20% |
| 2021-11-16 | 0 | 4.100 | 4.000 | 4.100 | - | - | 0 | 0 | - | 4.100 | 4.000 | 4.100 | - | - | 0 | - | 0.00% |
| 2021-11-15 | 0 | 4.100 | 4.000 | 4.100 | 4.100 | 4.100 | 2,000 | 8,200 | 4.1000 | 4.100 | 4.000 | 4.100 | 4.100 | 4.100 | 2,000 | 4.1000 | 0.00% |
| 2021-11-12 | 0 | 4.100 | 3.910 | 4.200 | - | - | 0 | 0 | - | 4.100 | 3.910 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-11-11 | 0 | 4.100 | 3.800 | 4.100 | - | - | 0 | 0 | - | 4.100 | 3.800 | 4.100 | - | - | 0 | - | 0.00% |
| 2021-11-10 | 0 | 4.100 | 3.720 | 4.100 | - | - | 0 | 0 | - | 4.100 | 3.720 | 4.100 | - | - | 0 | - | 0.00% |
| 2021-11-09 | 0 | 4.100 | 3.950 | 4.100 | - | - | 0 | 0 | - | 4.100 | 3.950 | 4.100 | - | - | 0 | - | 0.00% |
| 2021-11-08 | 0 | 4.100 | 3.900 | 4.100 | 4.000 | 4.100 | 11,005 | 44,118 | 4.0089 | 4.100 | 3.900 | 4.100 | 4.000 | 4.100 | 11,005 | 4.0089 | 4.59% |
| 2021-11-05 | 0 | 3.920 | 3.800 | 4.000 | - | - | 0 | 0 | - | 3.920 | 3.800 | 4.000 | - | - | 0 | - | 0.00% |
| 2021-11-04 | 0 | 3.920 | 3.750 | 3.950 | - | - | 0 | 0 | - | 3.920 | 3.750 | 3.950 | - | - | 0 | - | 0.00% |
| 2021-11-03 | 0 | 3.920 | 3.800 | 3.950 | - | - | 0 | 0 | - | 3.920 | 3.800 | 3.950 | - | - | 0 | - | 0.00% |
| 2021-11-02 | 0 | 3.920 | 3.920 | 4.100 | - | - | 3 | 11 | 3.6667 | 3.920 | 3.920 | 4.100 | - | - | 3 | 3.6667 | 0.51% |
| 2021-11-01 | 0 | 3.900 | 3.900 | 4.000 | 3.810 | 3.890 | 10,000 | 38,500 | 3.8500 | 3.900 | 3.900 | 4.000 | 3.810 | 3.890 | 10,000 | 3.8500 | 1.04% |
| 2021-10-29 | 0 | 3.860 | 3.860 | 4.000 | 3.860 | 3.860 | 15,000 | 57,900 | 3.8600 | 3.860 | 3.860 | 4.000 | 3.860 | 3.860 | 15,000 | 3.8600 | 0.26% |
| 2021-10-28 | 0 | 3.850 | 3.830 | 3.980 | - | - | 0 | 0 | - | 3.850 | 3.830 | 3.980 | - | - | 0 | - | 0.00% |
| 2021-10-27 | 0 | 3.850 | 3.750 | 4.000 | - | - | 0 | 0 | - | 3.850 | 3.750 | 4.000 | - | - | 0 | - | 0.00% |
| 2021-10-26 | 0 | 3.850 | 3.830 | 3.950 | - | - | 0 | 0 | - | 3.850 | 3.830 | 3.950 | - | - | 0 | - | 0.00% |
| 2021-10-25 | 0 | 3.850 | 3.800 | 4.000 | - | - | 0 | 0 | - | 3.850 | 3.800 | 4.000 | - | - | 0 | - | 0.00% |
| 2021-10-22 | 0 | 3.850 | 3.850 | 3.940 | 3.820 | 3.820 | 17,000 | 64,940 | 3.8200 | 3.850 | 3.850 | 3.940 | 3.820 | 3.820 | 17,000 | 3.8200 | -3.75% |
| 2021-10-21 | 0 | 4.000 | 3.830 | 4.100 | 3.750 | 4.000 | 12,000 | 45,250 | 3.7708 | 4.000 | 3.830 | 4.100 | 3.750 | 4.000 | 12,000 | 3.7708 | 2.83% |
| 2021-10-20 | 0 | 3.890 | 3.800 | 3.890 | - | - | 2 | 7 | 3.5000 | 3.890 | 3.800 | 3.890 | - | - | 2 | 3.5000 | 0.00% |
| 2021-10-19 | 0 | 3.890 | 3.810 | 3.890 | 3.870 | 3.890 | 2,626,002 | 10,162,827 | 3.8701 | 3.890 | 3.810 | 3.890 | 3.870 | 3.890 | 2,626,002 | 3.8701 | 3.73% |
| 2021-10-18 | 0 | 3.750 | 3.730 | 4.000 | - | - | 227 | 835 | 3.6784 | 3.750 | 3.730 | 4.000 | - | - | 227 | 3.6784 | 0.00% |
| 2021-10-15 | 0 | 3.750 | 3.750 | 3.900 | - | - | 0 | 0 | - | 3.750 | 3.750 | 3.900 | - | - | 0 | - | 1.35% |
| 2021-10-12 | 0 | 3.700 | 3.700 | 4.000 | 3.700 | 3.700 | 16,003 | 59,210 | 3.6999 | 3.700 | 3.700 | 4.000 | 3.700 | 3.700 | 16,003 | 3.6999 | -3.90% |
| 2021-10-11 | 0 | 3.850 | 3.800 | 4.000 | - | - | 0 | 0 | - | 3.850 | 3.800 | 4.000 | - | - | 0 | - | 0.00% |
| 2021-10-08 | 0 | 3.850 | 3.820 | 3.850 | 3.850 | 3.850 | 5,000 | 19,250 | 3.8500 | 3.850 | 3.820 | 3.850 | 3.850 | 3.850 | 5,000 | 3.8500 | 0.79% |
| 2021-10-07 | 0 | 3.820 | 3.760 | 4.000 | - | - | 0 | 0 | - | 3.820 | 3.760 | 4.000 | - | - | 0 | - | 0.00% |
| 2021-10-06 | 0 | 3.820 | 3.700 | 3.940 | - | - | 0 | 0 | - | 3.820 | 3.700 | 3.940 | - | - | 0 | - | 0.00% |
| 2021-10-05 | 0 | 3.820 | 3.700 | 4.000 | - | - | 0 | 0 | - | 3.820 | 3.700 | 4.000 | - | - | 0 | - | 0.00% |
| 2021-10-04 | 0 | 3.820 | 3.700 | 4.000 | - | - | 0 | 0 | - | 3.820 | 3.700 | 4.000 | - | - | 0 | - | 0.00% |
| 2021-09-30 | 0 | 3.820 | 3.800 | 3.940 | 3.820 | 3.820 | 10,000 | 38,200 | 3.8200 | 3.820 | 3.800 | 3.940 | 3.820 | 3.820 | 10,000 | 3.8200 | 0.53% |
| 2021-09-29 | 0 | 3.800 | 3.800 | 4.000 | 3.800 | 3.800 | 1,000 | 3,800 | 3.8000 | 3.800 | 3.800 | 4.000 | 3.800 | 3.800 | 1,000 | 3.8000 | 0.00% |
| 2021-09-28 | 0 | 3.800 | 3.800 | 4.000 | 3.700 | 3.700 | 2,002 | 7,407 | 3.6998 | 3.800 | 3.800 | 4.000 | 3.700 | 3.700 | 2,002 | 3.6998 | 0.00% |
| 2021-09-27 | 0 | 3.800 | 3.800 | 3.900 | 3.800 | 3.800 | 20,003 | 76,011 | 3.8000 | 3.800 | 3.800 | 3.900 | 3.800 | 3.800 | 20,003 | 3.8000 | -3.80% |
| 2021-09-24 | 0 | 3.950 | 3.890 | 3.950 | - | - | 0 | 0 | - | 3.950 | 3.890 | 3.950 | - | - | 0 | - | -0.50% |
| 2021-09-23 | 0 | 3.970 | 3.720 | 3.970 | - | - | 0 | 0 | - | 3.970 | 3.720 | 3.970 | - | - | 0 | - | -0.50% |
| 2021-09-21 | 0 | 3.990 | 3.830 | 3.990 | 3.910 | 4.100 | 14,227 | 55,861 | 3.9264 | 3.990 | 3.830 | 3.990 | 3.910 | 4.100 | 14,227 | 3.9264 | 2.31% |
| 2021-09-20 | 0 | 3.900 | - | 3.920 | 3.900 | 3.950 | 1,774,000 | 7,024,250 | 3.9596 | 3.900 | - | 3.920 | 3.900 | 3.950 | 1,774,000 | 3.9596 | -1.76% |
| 2021-09-17 | 0 | 3.970 | - | 3.970 | - | - | 0 | 0 | - | 3.970 | - | 3.970 | - | - | 0 | - | 0.00% |
| 2021-09-16 | 0 | 3.970 | - | 3.970 | - | - | 30 | 113 | 3.7667 | 3.970 | - | 3.970 | - | - | 30 | 3.7667 | -0.50% |
| 2021-09-15 | 0 | 3.990 | - | 4.000 | - | - | 0 | 0 | - | 3.990 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2021-09-14 | 0 | 3.990 | 3.800 | 4.200 | - | - | 0 | 0 | - | 3.990 | 3.800 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-09-13 | 0 | 3.990 | 3.800 | 4.200 | - | - | 0 | 0 | - | 3.990 | 3.800 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-09-10 | 0 | 3.990 | 3.820 | 3.990 | 3.980 | 3.990 | 1,270,021 | 5,054,877 | 3.9802 | 3.990 | 3.820 | 3.990 | 3.980 | 3.990 | 1,270,021 | 3.9802 | 3.64% |
| 2021-09-09 | 0 | 3.850 | 3.850 | 4.000 | 3.760 | 3.760 | 1,401 | 5,247 | 3.7452 | 3.850 | 3.850 | 4.000 | 3.760 | 3.760 | 1,401 | 3.7452 | 0.00% |
| 2021-09-08 | 0 | 3.850 | 3.700 | 4.000 | 3.850 | 3.850 | 18,000 | 69,300 | 3.8500 | 3.850 | 3.700 | 4.000 | 3.850 | 3.850 | 18,000 | 3.8500 | -1.28% |
| 2021-09-07 | 0 | 3.900 | 3.900 | 4.000 | 3.850 | 3.850 | 1,000 | 3,850 | 3.8500 | 3.900 | 3.900 | 4.000 | 3.850 | 3.850 | 1,000 | 3.8500 | -2.26% |
| 2021-09-06 | 0 | 3.990 | 3.850 | 4.000 | - | - | 0 | 0 | - | 3.990 | 3.850 | 4.000 | - | - | 0 | - | 0.00% |
| 2021-09-03 | 0 | 3.990 | 3.850 | 3.990 | - | - | 0 | 0 | - | 3.990 | 3.850 | 3.990 | - | - | 0 | - | 0.00% |
| 2021-09-02 | 0 | 3.990 | 3.850 | 4.000 | - | - | 10 | 38 | 3.8000 | 3.990 | 3.850 | 4.000 | - | - | 10 | 3.8000 | 0.00% |
| 2021-09-01 | 0 | 3.990 | 3.850 | 4.000 | - | - | 0 | 0 | - | 3.990 | 3.850 | 4.000 | - | - | 0 | - | 0.00% |
| 2021-08-31 | 0 | 3.990 | 3.810 | 4.000 | 3.900 | 3.990 | 1,137,000 | 4,459,660 | 3.9223 | 3.990 | 3.810 | 4.000 | 3.900 | 3.990 | 1,137,000 | 3.9223 | 0.00% |
| 2021-08-30 | 0 | 3.990 | 3.900 | 3.990 | 3.970 | 4.000 | 238,000 | 951,010 | 3.9958 | 3.990 | 3.900 | 3.990 | 3.970 | 4.000 | 238,000 | 3.9958 | 2.31% |
| 2021-08-27 | 0 | 3.900 | - | 3.990 | - | - | 0 | 0 | - | 3.900 | - | 3.990 | - | - | 0 | - | 0.00% |
| 2021-08-26 | 0 | 3.900 | - | 3.950 | - | - | 0 | 0 | - | 3.900 | - | 3.950 | - | - | 0 | - | 0.00% |
| 2021-08-25 | 0 | 3.900 | - | 3.990 | - | - | 0 | 0 | - | 3.900 | - | 3.990 | - | - | 0 | - | 0.00% |
| 2021-08-24 | 0 | 3.900 | 3.800 | 3.990 | - | - | 4 | 15 | 3.7500 | 3.900 | 3.800 | 3.990 | - | - | 4 | 3.7500 | 0.00% |
| 2021-08-23 | 0 | 3.900 | 3.800 | 3.900 | 3.900 | 3.900 | 50,000 | 195,000 | 3.9000 | 3.900 | 3.800 | 3.900 | 3.900 | 3.900 | 50,000 | 3.9000 | 0.00% |
| 2021-08-20 | 0 | 3.900 | 3.850 | 3.900 | 3.850 | 3.900 | 370,150 | 1,442,571 | 3.8973 | 3.900 | 3.850 | 3.900 | 3.850 | 3.900 | 370,150 | 3.8973 | 0.00% |
| 2021-08-19 | 0 | 3.900 | 3.900 | 4.000 | 3.900 | 3.900 | 210,051 | 819,196 | 3.9000 | 3.900 | 3.900 | 4.000 | 3.900 | 3.900 | 210,051 | 3.9000 | -2.26% |
| 2021-08-18 | 0 | 3.990 | - | 3.990 | - | - | 0 | 0 | - | 3.990 | - | 3.990 | - | - | 0 | - | 0.00% |
| 2021-08-17 | 0 | 3.990 | - | 3.990 | - | - | 0 | 0 | - | 3.990 | - | 3.990 | - | - | 0 | - | -0.25% |
| 2021-08-16 | 0 | 4.000 | 3.800 | 4.000 | - | - | 10 | 37 | 3.7000 | 4.000 | 3.800 | 4.000 | - | - | 10 | 3.7000 | 0.00% |
| 2021-08-13 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 4.000 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2021-08-12 | 0 | 4.000 | - | 4.100 | - | - | 0 | 0 | - | 4.000 | - | 4.100 | - | - | 0 | - | 0.00% |
| 2021-08-11 | 0 | 4.000 | 3.900 | 4.090 | - | - | 0 | 0 | - | 4.000 | 3.900 | 4.090 | - | - | 0 | - | 0.00% |
| 2021-08-10 | 0 | 4.000 | - | 4.200 | - | - | 0 | 0 | - | 4.000 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2021-08-09 | 0 | 4.000 | - | - | 3.990 | 4.000 | 7,000 | 27,990 | 3.9986 | 4.000 | - | - | 3.990 | 4.000 | 7,000 | 3.9986 | 4.71% |
| 2021-08-06 | 0 | 3.820 | - | - | - | - | 0 | 0 | - | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-05 | 0 | 3.820 | 3.410 | 4.190 | - | - | 0 | 0 | - | 3.820 | 3.410 | 4.190 | - | - | 0 | - | 0.00% |
| 2021-08-04 | 0 | 3.820 | - | - | - | - | 0 | 0 | - | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-03 | 0 | 3.820 | - | - | - | - | 0 | 0 | - | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-02 | 0 | 3.820 | - | - | - | - | 0 | 0 | - | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-30 | 0 | 3.820 | - | - | - | - | 0 | 0 | - | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-29 | 0 | 3.820 | - | - | - | - | 0 | 0 | - | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-28 | 0 | 3.820 | - | 4.000 | - | - | 0 | 0 | - | 3.820 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2021-07-27 | 0 | 3.820 | - | 3.900 | 3.820 | 3.820 | 16,000 | 61,120 | 3.8200 | 3.820 | - | 3.900 | 3.820 | 3.820 | 16,000 | 3.8200 | 0.53% |
| 2021-07-26 | 0 | 3.800 | 3.700 | 3.800 | 3.800 | 3.800 | 17,000 | 64,600 | 3.8000 | 3.800 | 3.700 | 3.800 | 3.800 | 3.800 | 17,000 | 3.8000 | -4.76% |
| 2021-07-23 | 0 | 3.990 | 3.800 | 4.150 | - | - | 0 | 0 | - | 3.990 | 3.800 | 4.150 | - | - | 0 | - | 0.00% |
| 2021-07-22 | 0 | 3.990 | 3.800 | 4.150 | - | - | 2 | 7 | 3.5000 | 3.990 | 3.800 | 4.150 | - | - | 2 | 3.5000 | 0.00% |
| 2021-07-21 | 0 | 3.990 | 3.860 | 4.000 | 3.990 | 3.990 | 5,182 | 20,635 | 3.9821 | 3.990 | 3.860 | 4.000 | 3.990 | 3.990 | 5,182 | 3.9821 | -0.25% |
| 2021-07-20 | 0 | 4.000 | 3.800 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.800 | 4.000 | - | - | 0 | - | -4.53% |
| 2021-07-19 | 0 | 4.190 | - | 4.190 | - | - | 0 | 0 | - | 4.190 | - | 4.190 | - | - | 0 | - | -0.24% |
| 2021-07-16 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 4.200 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2021-07-15 | 0 | 4.200 | 4.200 | 4.390 | 4.200 | 4.200 | 3,000 | 12,600 | 4.2000 | 4.200 | 4.200 | 4.390 | 4.200 | 4.200 | 3,000 | 4.2000 | 0.00% |
| 2021-07-14 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 4.200 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2021-07-13 | 0 | 4.200 | - | 4.400 | - | - | 0 | 0 | - | 4.200 | - | 4.400 | - | - | 0 | - | 0.00% |
| 2021-07-12 | 0 | 4.200 | - | 4.400 | - | - | 0 | 0 | - | 4.200 | - | 4.400 | - | - | 0 | - | 0.00% |
| 2021-07-09 | 0 | 4.200 | 4.000 | 4.400 | - | - | 0 | 0 | - | 4.200 | 4.000 | 4.400 | - | - | 0 | - | 0.00% |
| 2021-07-08 | 0 | 4.200 | - | 4.390 | - | - | 0 | 0 | - | 4.200 | - | 4.390 | - | - | 0 | - | 0.00% |
| 2021-07-07 | 0 | 4.200 | 3.850 | 4.300 | - | - | 1 | 3 | 3.0000 | 4.200 | 3.850 | 4.300 | - | - | 1 | 3.0000 | 0.00% |
| 2021-07-06 | 0 | 4.200 | 4.000 | 4.300 | - | - | 0 | 0 | - | 4.200 | 4.000 | 4.300 | - | - | 0 | - | 0.00% |
| 2021-07-05 | 0 | 4.200 | - | 4.400 | - | - | 0 | 0 | - | 4.200 | - | 4.400 | - | - | 0 | - | 0.00% |
| 2021-07-02 | 0 | 4.200 | 4.050 | 4.200 | 4.200 | 4.200 | 10,200 | 42,790 | 4.1951 | 4.200 | 4.050 | 4.200 | 4.200 | 4.200 | 10,200 | 4.1951 | -4.55% |
| 2021-06-30 | 0 | 4.400 | - | 4.400 | - | - | 0 | 0 | - | 4.400 | - | 4.400 | - | - | 0 | - | 0.00% |
| 2021-06-29 | 0 | 4.400 | - | 4.400 | - | - | 0 | 0 | - | 4.400 | - | 4.400 | - | - | 0 | - | 0.00% |
| 2021-06-28 | 0 | 4.400 | - | 4.400 | - | - | 7 | 30 | 4.2857 | 4.400 | - | 4.400 | - | - | 7 | 4.2857 | 0.00% |
| 2021-06-25 | 0 | 4.400 | - | 4.400 | - | - | 0 | 0 | - | 4.400 | - | 4.400 | - | - | 0 | - | 0.00% |
| 2021-06-24 | 0 | 4.400 | - | 4.400 | - | - | 0 | 0 | - | 4.400 | - | 4.400 | - | - | 0 | - | 0.00% |
| 2021-06-23 | 0 | 4.400 | - | 4.400 | - | - | 10 | 42 | 4.2000 | 4.400 | - | 4.400 | - | - | 10 | 4.2000 | 0.00% |
| 2021-06-22 | 0 | 4.400 | - | 4.400 | - | - | 0 | 0 | - | 4.400 | - | 4.400 | - | - | 0 | - | 0.00% |
| 2021-06-21 | 0 | 4.400 | 3.960 | 4.400 | - | - | 1 | 3 | 3.0000 | 4.400 | 3.960 | 4.400 | - | - | 1 | 3.0000 | -2.22% |
| 2021-06-18 | 0 | 4.500 | - | 4.500 | - | - | 0 | 0 | - | 4.500 | - | 4.500 | - | - | 0 | - | 0.00% |
| 2021-06-17 | 0 | 4.500 | - | 4.500 | - | - | 0 | 0 | - | 4.500 | - | 4.500 | - | - | 0 | - | 0.00% |
| 2021-06-16 | 0 | 4.500 | - | 4.500 | - | - | 0 | 0 | - | 4.500 | - | 4.500 | - | - | 0 | - | 0.00% |
| 2021-06-15 | 0 | 4.500 | 4.100 | 4.500 | - | - | 9 | 36 | 4.0000 | 4.500 | 4.100 | 4.500 | - | - | 9 | 4.0000 | 0.00% |
| 2021-06-11 | 0 | 4.500 | 4.200 | 4.600 | 4.280 | 4.500 | 22,226 | 95,558 | 4.2994 | 4.500 | 4.200 | 4.600 | 4.280 | 4.500 | 22,226 | 4.2994 | 5.88% |
| 2021-06-10 | 0 | 4.250 | 3.850 | 4.500 | - | - | 0 | 0 | - | 4.250 | 3.850 | 4.500 | - | - | 0 | - | 0.00% |
| 2021-06-09 | 0 | 4.250 | 3.900 | 4.700 | - | - | 0 | 0 | - | 4.250 | 3.900 | 4.700 | - | - | 0 | - | 0.00% |
| 2021-06-08 | 0 | 4.250 | 4.000 | 4.390 | - | - | 15 | 59 | 3.9333 | 4.250 | 4.000 | 4.390 | - | - | 15 | 3.9333 | 0.00% |
| 2021-06-07 | 0 | 4.250 | 4.000 | 4.390 | - | - | 0 | 0 | - | 4.250 | 4.000 | 4.390 | - | - | 0 | - | 0.00% |
| 2021-06-04 | 0 | 4.250 | 4.050 | 4.320 | 4.250 | 4.260 | 22,000 | 93,620 | 4.2555 | 4.250 | 4.050 | 4.320 | 4.250 | 4.260 | 22,000 | 4.2555 | -1.16% |
| 2021-06-03 | 0 | 4.300 | 4.100 | 4.380 | - | - | 8 | 32 | 4.0000 | 4.300 | 4.100 | 4.380 | - | - | 8 | 4.0000 | 0.00% |
| 2021-06-02 | 0 | 4.300 | 4.200 | 4.580 | - | - | 8 | 33 | 4.1250 | 4.300 | 4.200 | 4.580 | - | - | 8 | 4.1250 | 0.00% |
| 2021-06-01 | 0 | 4.300 | 4.300 | 4.700 | 4.300 | 4.300 | 14,000 | 60,200 | 4.3000 | 4.300 | 4.300 | 4.700 | 4.300 | 4.300 | 14,000 | 4.3000 | 1.18% |
| 2021-05-31 | 0 | 4.250 | 3.900 | 4.250 | - | - | 0 | 0 | - | 4.250 | 3.900 | 4.250 | - | - | 0 | - | -0.23% |
| 2021-05-28 | 0 | 4.260 | - | 4.260 | - | - | 0 | 0 | - | 4.260 | - | 4.260 | - | - | 0 | - | 0.00% |
| 2021-05-27 | 0 | 4.260 | 3.900 | 4.260 | - | - | 0 | 0 | - | 4.260 | 3.900 | 4.260 | - | - | 0 | - | 0.00% |
| 2021-05-26 | 0 | 4.260 | 4.000 | 4.260 | - | - | 0 | 0 | - | 4.260 | 4.000 | 4.260 | - | - | 0 | - | -0.70% |
| 2021-05-25 | 0 | 4.290 | 3.800 | 4.400 | - | - | 12 | 45 | 3.7500 | 4.290 | 3.800 | 4.400 | - | - | 12 | 3.7500 | 0.00% |
| 2021-05-24 | 0 | 4.290 | 3.900 | 4.290 | - | - | 0 | 0 | - | 4.290 | 3.900 | 4.290 | - | - | 0 | - | -2.50% |
| 2021-05-21 | 0 | 4.400 | 4.300 | 4.490 | 3.790 | 4.400 | 41,006 | 165,774 | 4.0427 | 4.400 | 4.300 | 4.490 | 3.790 | 4.400 | 41,006 | 4.0427 | 4.76% |
| 2021-05-20 | 0 | 4.200 | 4.000 | 4.350 | - | - | 100 | 395 | 3.9500 | 4.200 | 4.000 | 4.350 | - | - | 100 | 3.9500 | 0.00% |
| 2021-05-18 | 0 | 4.200 | 4.000 | 4.300 | - | - | 0 | 0 | - | 4.200 | 4.000 | 4.300 | - | - | 0 | - | 0.00% |
| 2021-05-17 | 0 | 4.200 | 4.020 | 4.500 | - | - | 0 | 0 | - | 4.200 | 4.020 | 4.500 | - | - | 0 | - | 0.00% |
| 2021-05-14 | 0 | 4.200 | 4.150 | 4.300 | 4.150 | 4.210 | 17,000 | 71,410 | 4.2006 | 4.200 | 4.150 | 4.300 | 4.150 | 4.210 | 17,000 | 4.2006 | 0.00% |
| 2021-05-13 | 0 | 4.200 | 4.100 | 4.200 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 4.200 | 4.100 | 4.200 | 4.200 | 4.200 | 10,000 | 4.2000 | -0.94% |
| 2021-05-12 | 0 | 4.240 | - | 4.240 | - | - | 0 | 0 | - | 4.240 | - | 4.240 | - | - | 0 | - | -0.24% |
| 2021-05-11 | 0 | 4.250 | - | 4.300 | - | - | 0 | 0 | - | 4.250 | - | 4.300 | - | - | 0 | - | 0.00% |
| 2021-05-10 | 0 | 4.250 | - | 4.380 | - | - | 0 | 0 | - | 4.250 | - | 4.380 | - | - | 0 | - | 0.00% |
| 2021-05-07 | 0 | 4.250 | 4.050 | 4.400 | - | - | 2 | 8 | 4.0000 | 4.250 | 4.050 | 4.400 | - | - | 2 | 4.0000 | 0.00% |
| 2021-05-06 | 0 | 4.250 | 4.050 | 4.280 | - | - | 0 | 0 | - | 4.250 | 4.050 | 4.280 | - | - | 0 | - | 0.00% |
| 2021-05-05 | 0 | 4.250 | 4.150 | 4.340 | 4.250 | 4.250 | 5,001 | 21,254 | 4.2500 | 4.250 | 4.150 | 4.340 | 4.250 | 4.250 | 5,001 | 4.2500 | -2.30% |
| 2021-05-04 | 0 | 4.350 | 4.200 | 4.350 | - | - | 0 | 0 | - | 4.350 | 4.200 | 4.350 | - | - | 0 | - | -1.14% |
| 2021-05-03 | 0 | 4.400 | 4.200 | 4.400 | - | - | 21 | 87 | 4.1429 | 4.400 | 4.200 | 4.400 | - | - | 21 | 4.1429 | -1.79% |
| 2021-04-30 | 0 | 4.480 | 4.250 | 4.500 | - | - | 2 | 8 | 4.0000 | 4.480 | 4.250 | 4.500 | - | - | 2 | 4.0000 | 0.00% |
| 2021-04-29 | 0 | 4.480 | 4.250 | 4.480 | 4.250 | 4.490 | 11,000 | 46,990 | 4.2718 | 4.480 | 4.250 | 4.480 | 4.250 | 4.490 | 11,000 | 4.2718 | 5.16% |
| 2021-04-28 | 0 | 4.260 | 4.260 | 4.380 | 4.200 | 4.260 | 10,000 | 42,480 | 4.2480 | 4.260 | 4.260 | 4.380 | 4.200 | 4.260 | 10,000 | 4.2480 | -2.07% |
| 2021-04-27 | 0 | 4.350 | - | 4.500 | - | - | 0 | 0 | - | 4.350 | - | 4.500 | - | - | 0 | - | 0.00% |
| 2021-04-26 | 0 | 4.350 | 4.200 | 4.350 | - | - | 0 | 0 | - | 4.350 | 4.200 | 4.350 | - | - | 0 | - | -1.14% |
| 2021-04-23 | 0 | 4.400 | 4.220 | 4.400 | - | - | 15 | 64 | 4.2667 | 4.400 | 4.220 | 4.400 | - | - | 15 | 4.2667 | -2.00% |
| 2021-04-22 | 0 | 4.490 | 4.210 | 4.490 | - | - | 10 | 40 | 4.0000 | 4.490 | 4.210 | 4.490 | - | - | 10 | 4.0000 | 0.00% |
| 2021-04-21 | 0 | 4.490 | 4.220 | 4.490 | 4.200 | 4.490 | 11,000 | 46,490 | 4.2264 | 4.490 | 4.220 | 4.490 | 4.200 | 4.490 | 11,000 | 4.2264 | 1.13% |
| 2021-04-20 | 0 | 4.440 | - | 4.440 | - | - | 0 | 0 | - | 4.440 | - | 4.440 | - | - | 0 | - | -0.45% |
| 2021-04-19 | 0 | 4.460 | 4.130 | 4.460 | 4.500 | 4.500 | 6,002 | 27,008 | 4.4998 | 4.460 | 4.130 | 4.460 | 4.500 | 4.500 | 6,002 | 4.4998 | 6.19% |
| 2021-04-16 | 0 | 4.200 | 4.010 | 4.290 | - | - | 0 | 0 | - | 4.200 | 4.010 | 4.290 | - | - | 0 | - | 0.00% |
| 2021-04-15 | 0 | 4.200 | 4.140 | 4.320 | 4.050 | 4.200 | 50,000 | 205,080 | 4.1016 | 4.200 | 4.140 | 4.320 | 4.050 | 4.200 | 50,000 | 4.1016 | 5.00% |
| 2021-04-14 | 0 | 4.000 | 3.900 | 4.100 | - | - | 0 | 0 | - | 4.000 | 3.900 | 4.100 | - | - | 0 | - | 0.00% |
| 2021-04-13 | 0 | 4.000 | 3.990 | 4.120 | 4.000 | 4.120 | 35,050 | 143,616 | 4.0975 | 4.000 | 3.990 | 4.120 | 4.000 | 4.120 | 35,050 | 4.0975 | -3.38% |
| 2021-04-12 | 0 | 4.140 | - | 4.140 | - | - | 0 | 0 | - | 4.140 | - | 4.140 | - | - | 0 | - | -0.24% |
| 2021-04-09 | 0 | 4.150 | 3.720 | 4.300 | 4.040 | 4.150 | 6,000 | 24,350 | 4.0583 | 4.150 | 3.720 | 4.300 | 4.040 | 4.150 | 6,000 | 4.0583 | 0.73% |
| 2021-04-08 | 0 | 4.120 | 4.050 | 4.140 | 4.040 | 4.120 | 9,000 | 36,600 | 4.0667 | 4.120 | 4.050 | 4.140 | 4.040 | 4.120 | 9,000 | 4.0667 | 1.73% |
| 2021-04-07 | 0 | 4.050 | 3.700 | 4.200 | - | - | 94 | 340 | 3.6170 | 4.050 | 3.700 | 4.200 | - | - | 94 | 3.6170 | 0.00% |
| 2021-04-01 | 0 | 4.050 | 3.900 | 4.260 | - | - | 5 | 18 | 3.6000 | 4.050 | 3.900 | 4.260 | - | - | 5 | 3.6000 | 0.00% |
| 2021-03-31 | 0 | 4.050 | 3.600 | 4.240 | - | - | 0 | 0 | - | 4.050 | 3.600 | 4.240 | - | - | 0 | - | 0.00% |
| 2021-03-30 | 0 | 4.050 | 3.720 | 4.200 | - | - | 0 | 0 | - | 4.050 | 3.720 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-03-29 | 0 | 4.050 | 3.780 | 4.050 | 3.680 | 4.050 | 15,500 | 60,525 | 3.9048 | 4.050 | 3.780 | 4.050 | 3.680 | 4.050 | 15,500 | 3.9048 | 3.85% |
| 2021-03-26 | 0 | 3.900 | 3.800 | 4.050 | 3.600 | 3.900 | 4,434 | 16,314 | 3.6793 | 3.900 | 3.800 | 4.050 | 3.600 | 3.900 | 4,434 | 3.6793 | -4.88% |
| 2021-03-25 | 0 | 4.100 | - | 4.300 | - | - | 0 | 0 | - | 4.100 | - | 4.300 | - | - | 0 | - | 0.00% |
| 2021-03-24 | 0 | 4.100 | - | 4.200 | - | - | 0 | 0 | - | 4.100 | - | 4.200 | - | - | 0 | - | 0.00% |
| 2021-03-23 | 0 | 4.100 | 3.900 | 4.280 | 4.100 | 4.120 | 27,000 | 110,890 | 4.1070 | 4.100 | 3.900 | 4.280 | 4.100 | 4.120 | 27,000 | 4.1070 | -2.38% |
| 2021-03-22 | 0 | 4.200 | 4.120 | 4.200 | 4.120 | 4.200 | 3,000 | 12,440 | 4.1467 | 4.200 | 4.120 | 4.200 | 4.120 | 4.200 | 3,000 | 4.1467 | 1.94% |
| 2021-03-19 | 0 | 4.120 | 4.100 | 4.200 | - | - | 0 | 0 | - | 4.120 | 4.100 | 4.200 | - | - | 0 | - | 0.00% |
| 2021-03-18 | 0 | 4.120 | 4.120 | 4.200 | 4.100 | 4.120 | 21,000 | 86,120 | 4.1010 | 4.120 | 4.120 | 4.200 | 4.100 | 4.120 | 21,000 | 4.1010 | -6.15% |
| 2021-03-17 | 0 | 4.390 | 4.010 | 4.390 | 4.000 | 4.390 | 11,000 | 44,440 | 4.0400 | 4.390 | 4.010 | 4.390 | 4.000 | 4.390 | 11,000 | 4.0400 | 1.39% |
| 2021-03-16 | 0 | 4.330 | 4.080 | 4.330 | 4.010 | 4.390 | 2,000 | 8,400 | 4.2000 | 4.330 | 4.080 | 4.330 | 4.010 | 4.390 | 2,000 | 4.2000 | -0.46% |
| 2021-03-15 | 0 | 4.350 | 4.080 | 4.350 | 4.200 | 4.350 | 424,038 | 1,807,100 | 4.2616 | 4.350 | 4.080 | 4.350 | 4.200 | 4.350 | 424,038 | 4.2616 | 8.75% |
| 2021-03-12 | 0 | 4.000 | 4.000 | 4.200 | 4.000 | 4.190 | 5,037,030 | 21,054,403 | 4.1799 | 4.000 | 4.000 | 4.200 | 4.000 | 4.190 | 5,037,030 | 4.1799 | -1.23% |
| 2021-03-11 | 0 | 4.050 | 3.990 | 4.050 | 3.990 | 4.200 | 10,000 | 40,750 | 4.0750 | 4.050 | 3.990 | 4.050 | 3.990 | 4.200 | 10,000 | 4.0750 | 0.00% |
| 2021-03-10 | 0 | 4.050 | 4.000 | 4.060 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 4.050 | 4.000 | 4.060 | 4.050 | 4.050 | 10,000 | 4.0500 | 0.50% |
| 2021-03-09 | 0 | 4.030 | 4.000 | 4.030 | 3.700 | 4.030 | 17,000 | 66,560 | 3.9153 | 4.030 | 4.000 | 4.030 | 3.700 | 4.030 | 17,000 | 3.9153 | 0.25% |
| 2021-03-08 | 0 | 4.020 | 4.000 | 4.020 | 3.990 | 4.020 | 53,000 | 211,680 | 3.9940 | 4.020 | 4.000 | 4.020 | 3.990 | 4.020 | 53,000 | 3.9940 | 0.50% |
| 2021-03-05 | 0 | 4.000 | 3.850 | 4.100 | 3.800 | 4.000 | 4,099,000 | 16,365,310 | 3.9925 | 4.000 | 3.850 | 4.100 | 3.800 | 4.000 | 4,099,000 | 3.9925 | 5.26% |
| 2021-03-04 | 0 | 3.800 | 3.700 | 3.850 | 3.700 | 3.800 | 144,060 | 546,416 | 3.7930 | 3.800 | 3.700 | 3.850 | 3.700 | 3.800 | 144,060 | 3.7930 | -1.04% |
| 2021-03-03 | 0 | 3.840 | 3.640 | 3.900 | 3.830 | 3.840 | 21,000 | 80,440 | 3.8305 | 3.840 | 3.640 | 3.900 | 3.830 | 3.840 | 21,000 | 3.8305 | 0.00% |
| 2021-03-02 | 0 | 3.840 | - | 3.840 | - | - | 3 | 11 | 3.6667 | 3.840 | - | 3.840 | - | - | 3 | 3.6667 | 0.00% |
| 2021-03-01 | 0 | 3.840 | - | 3.840 | - | - | 0 | 0 | - | 3.840 | - | 3.840 | - | - | 0 | - | -0.26% |
| 2021-02-26 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 3.850 | - | 3.850 | - | - | 0 | - | -0.52% |
| 2021-02-25 | 0 | 3.870 | - | 3.870 | - | - | 0 | 0 | - | 3.870 | - | 3.870 | - | - | 0 | - | 0.00% |
| 2021-02-24 | 0 | 3.870 | 3.210 | 3.870 | 3.900 | 4.000 | 359,000 | 1,422,300 | 3.9618 | 3.870 | 3.210 | 3.870 | 3.900 | 4.000 | 359,000 | 3.9618 | 7.50% |
| 2021-02-23 | 0 | 3.600 | - | 3.790 | - | - | 0 | 0 | - | 3.600 | - | 3.790 | - | - | 0 | - | 0.00% |
| 2021-02-22 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 3.600 | - | 3.600 | - | - | 0 | - | -2.70% |
| 2021-02-19 | 0 | 3.700 | - | 3.800 | - | - | 0 | 0 | - | 3.700 | - | 3.800 | - | - | 0 | - | 0.00% |
| 2021-02-18 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 3.700 | - | 3.700 | - | - | 0 | - | 0.00% |
| 2021-02-17 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 3.700 | - | 3.700 | - | - | 0 | - | -2.63% |
| 2021-02-16 | 0 | 3.800 | 3.600 | 3.800 | 3.350 | 3.800 | 59,515 | 220,205 | 3.7000 | 3.800 | 3.600 | 3.800 | 3.350 | 3.800 | 59,515 | 3.7000 | 13.77% |
| 2021-02-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.340 | - | - | - | - | 0 | - | 0.00% |
| 2021-02-10 | 1 | - | - | - | - | - | 0 | 0 | - | 3.340 | - | - | - | - | 0 | - | 0.00% |
| 2021-02-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.340 | - | - | - | - | 0 | - | 0.00% |
| 2021-02-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.340 | - | - | - | - | 0 | - | 0.00% |
| 2021-02-05 | 1 | - | - | - | - | - | 0 | 0 | - | 3.340 | - | - | - | - | 0 | - | 0.00% |
| 2021-02-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.340 | - | - | - | - | 0 | - | 0.00% |
| 2021-02-03 | 0 | 3.340 | 3.150 | 3.340 | 3.340 | 3.340 | 4,072 | 13,601 | 3.3401 | 3.340 | 3.150 | 3.340 | 3.340 | 3.340 | 4,072 | 3.3401 | -2.91% |
| 2021-02-02 | 0 | 3.440 | - | 3.430 | - | - | 0 | 0 | - | 3.440 | - | 3.430 | - | - | 0 | - | -1.71% |
| 2021-02-01 | 0 | 3.500 | - | 3.500 | - | - | 43 | 141 | 3.2791 | 3.500 | - | 3.500 | - | - | 43 | 3.2791 | 0.00% |
| 2021-01-29 | 0 | 3.500 | - | 3.690 | - | - | 0 | 0 | - | 3.500 | - | 3.690 | - | - | 0 | - | 0.00% |
| 2021-01-28 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | 0.00% |
| 2021-01-27 | 0 | 3.500 | - | 3.700 | - | - | 0 | 0 | - | 3.500 | - | 3.700 | - | - | 0 | - | 0.00% |
| 2021-01-26 | 0 | 3.500 | - | 3.700 | - | - | 0 | 0 | - | 3.500 | - | 3.700 | - | - | 0 | - | 0.00% |
| 2021-01-25 | 0 | 3.500 | - | 3.700 | 3.500 | 3.500 | 11,822 | 41,335 | 3.4964 | 3.500 | - | 3.700 | 3.500 | 3.500 | 11,822 | 3.4964 | 0.00% |
| 2021-01-22 | 0 | 3.500 | 3.000 | 3.500 | - | - | 0 | 0 | - | 3.500 | 3.000 | 3.500 | - | - | 0 | - | 0.00% |
| 2021-01-21 | 0 | 3.500 | 3.000 | 3.500 | - | - | 0 | 0 | - | 3.500 | 3.000 | 3.500 | - | - | 0 | - | 0.00% |
| 2021-01-20 | 0 | 3.500 | 3.000 | 3.500 | - | - | 0 | 0 | - | 3.500 | 3.000 | 3.500 | - | - | 0 | - | 0.00% |
| 2021-01-19 | 0 | 3.500 | 3.000 | 3.510 | - | - | 0 | 0 | - | 3.500 | 3.000 | 3.510 | - | - | 0 | - | 0.00% |
| 2021-01-18 | 0 | 3.500 | 3.000 | 3.500 | - | - | 0 | 0 | - | 3.500 | 3.000 | 3.500 | - | - | 0 | - | 0.00% |
| 2021-01-15 | 0 | 3.500 | 3.000 | 3.500 | - | - | 400 | 1,180 | 2.9500 | 3.500 | 3.000 | 3.500 | - | - | 400 | 2.9500 | 0.00% |
| 2021-01-14 | 0 | 3.500 | 3.000 | 3.500 | - | - | 6 | 17 | 2.8333 | 3.500 | 3.000 | 3.500 | - | - | 6 | 2.8333 | 0.00% |
| 2021-01-13 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 4,000 | 14,000 | 3.5000 | 3.500 | - | 3.500 | 3.500 | 3.500 | 4,000 | 3.5000 | 0.00% |
| 2021-01-12 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 2,100 | 7,345 | 3.4976 | 3.500 | - | 3.500 | 3.500 | 3.500 | 2,100 | 3.4976 | -1.41% |
| 2021-01-11 | 0 | 3.550 | 3.060 | 3.550 | - | - | 0 | 0 | - | 3.550 | 3.060 | 3.550 | - | - | 0 | - | -1.39% |
| 2021-01-08 | 0 | 3.600 | 3.000 | 3.600 | - | - | 0 | 0 | - | 3.600 | 3.000 | 3.600 | - | - | 0 | - | 0.00% |
| 2021-01-07 | 0 | 3.600 | 2.710 | 3.600 | - | - | 0 | 0 | - | 3.600 | 2.710 | 3.600 | - | - | 0 | - | 0.00% |
| 2021-01-06 | 0 | 3.600 | 2.710 | 3.600 | - | - | 0 | 0 | - | 3.600 | 2.710 | 3.600 | - | - | 0 | - | 0.00% |
| 2021-01-05 | 0 | 3.600 | 2.610 | 3.600 | - | - | 0 | 0 | - | 3.600 | 2.610 | 3.600 | - | - | 0 | - | 0.00% |
| 2021-01-04 | 0 | 3.600 | 2.710 | 3.600 | - | - | 0 | 0 | - | 3.600 | 2.710 | 3.600 | - | - | 0 | - | 0.00% |
| 2020-12-31 | 0 | 3.600 | 2.810 | 3.600 | 3.600 | 3.700 | 497,000 | 1,832,070 | 3.6863 | 3.600 | 2.810 | 3.600 | 3.600 | 3.700 | 497,000 | 3.6863 | -2.70% |
| 2020-12-30 | 0 | 3.700 | - | 3.700 | 3.700 | 3.700 | 537,000 | 1,986,900 | 3.7000 | 3.700 | - | 3.700 | 3.700 | 3.700 | 537,000 | 3.7000 | 0.00% |
| 2020-12-29 | 0 | 3.700 | 3.680 | 3.730 | 3.590 | 3.730 | 893,000 | 3,297,680 | 3.6928 | 3.700 | 3.680 | 3.730 | 3.590 | 3.730 | 893,000 | 3.6928 | 1.37% |
| 2020-12-28 | 0 | 3.650 | 3.400 | 3.700 | 3.500 | 3.700 | 94,000 | 341,700 | 3.6351 | 3.650 | 3.400 | 3.700 | 3.500 | 3.700 | 94,000 | 3.6351 | 2.82% |
| 2020-12-24 | 0 | 3.550 | 2.900 | 3.550 | 3.590 | 3.590 | 4,000 | 14,360 | 3.5900 | 3.550 | 2.900 | 3.550 | 3.590 | 3.590 | 4,000 | 3.5900 | 7.58% |
| 2020-12-23 | 0 | 3.300 | - | 3.570 | - | - | 0 | 0 | - | 3.300 | - | 3.570 | - | - | 0 | - | 0.00% |
| 2020-12-22 | 0 | 3.300 | 3.000 | 3.300 | 3.300 | 3.650 | 6,034 | 20,672 | 3.4259 | 3.300 | 3.000 | 3.300 | 3.300 | 3.650 | 6,034 | 3.4259 | -9.09% |
| 2020-12-21 | 0 | 3.630 | - | 3.630 | 3.640 | 3.640 | 1,000 | 3,640 | 3.6400 | 3.630 | - | 3.630 | 3.640 | 3.640 | 1,000 | 3.6400 | 7.40% |
| 2020-12-18 | 0 | 3.380 | - | 3.800 | - | - | 0 | 0 | - | 3.380 | - | 3.800 | - | - | 0 | - | 0.00% |
| 2020-12-17 | 0 | 3.380 | - | 3.800 | - | - | 0 | 0 | - | 3.380 | - | 3.800 | - | - | 0 | - | 0.00% |
| 2020-12-16 | 0 | 3.380 | - | 3.790 | - | - | 0 | 0 | - | 3.380 | - | 3.790 | - | - | 0 | - | 0.00% |
| 2020-12-15 | 0 | 3.380 | - | 3.790 | - | - | 0 | 0 | - | 3.380 | - | 3.790 | - | - | 0 | - | 0.00% |
| 2020-12-14 | 0 | 3.380 | - | 3.380 | - | - | 0 | 0 | - | 3.380 | - | 3.380 | - | - | 0 | - | 0.00% |
| 2020-12-11 | 0 | 3.380 | - | 3.780 | - | - | 0 | 0 | - | 3.380 | - | 3.780 | - | - | 0 | - | 0.00% |
| 2020-12-10 | 0 | 3.380 | - | 3.800 | - | - | 0 | 0 | - | 3.380 | - | 3.800 | - | - | 0 | - | 0.00% |
| 2020-12-09 | 0 | 3.380 | - | 3.600 | - | - | 0 | 0 | - | 3.380 | - | 3.600 | - | - | 0 | - | 0.00% |
| 2020-12-08 | 0 | 3.380 | - | 3.800 | - | - | 0 | 0 | - | 3.380 | - | 3.800 | - | - | 0 | - | 0.00% |
| 2020-12-07 | 0 | 3.380 | - | 3.600 | - | - | 0 | 0 | - | 3.380 | - | 3.600 | - | - | 0 | - | 0.00% |
| 2020-12-04 | 0 | 3.380 | - | 3.380 | - | - | 6 | 19 | 3.1667 | 3.380 | - | 3.380 | - | - | 6 | 3.1667 | 0.00% |
| 2020-12-03 | 0 | 3.380 | - | 3.600 | - | - | 0 | 0 | - | 3.380 | - | 3.600 | - | - | 0 | - | 0.00% |
| 2020-12-02 | 0 | 3.380 | - | 3.380 | - | - | 0 | 0 | - | 3.380 | - | 3.380 | - | - | 0 | - | 0.00% |
| 2020-12-01 | 0 | 3.380 | - | 3.380 | - | - | 0 | 0 | - | 3.380 | - | 3.380 | - | - | 0 | - | -0.29% |
| 2020-11-30 | 0 | 3.390 | - | 3.390 | - | - | 0 | 0 | - | 3.390 | - | 3.390 | - | - | 0 | - | 0.00% |
| 2020-11-27 | 0 | 3.390 | - | 3.590 | - | - | 0 | 0 | - | 3.390 | - | 3.590 | - | - | 0 | - | 0.00% |
| 2020-11-26 | 0 | 3.390 | - | 3.390 | - | - | 0 | 0 | - | 3.390 | - | 3.390 | - | - | 0 | - | -0.29% |
| 2020-11-25 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 1,000 | 3,400 | 3.4000 | 3.400 | - | 3.400 | 3.400 | 3.400 | 1,000 | 3.4000 | 13.33% |
| 2020-11-24 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 3.000 | - | 3.000 | - | - | 0 | - | 0.00% |
| 2020-11-23 | 0 | 3.000 | - | 3.200 | - | - | 0 | 0 | - | 3.000 | - | 3.200 | - | - | 0 | - | 0.00% |
| 2020-11-20 | 0 | 3.000 | 2.760 | 3.200 | - | - | 0 | 0 | - | 3.000 | 2.760 | 3.200 | - | - | 0 | - | 0.00% |
| 2020-11-19 | 0 | 3.000 | 2.550 | 3.000 | 2.600 | 3.000 | 2,371,007 | 7,111,366 | 2.9993 | 3.000 | 2.550 | 3.000 | 2.600 | 3.000 | 2,371,007 | 2.9993 | 20.00% |
| 2020-11-18 | 0 | 2.500 | 2.380 | 2.600 | - | - | 0 | 0 | - | 2.500 | 2.380 | 2.600 | - | - | 0 | - | 0.00% |
| 2020-11-17 | 0 | 2.500 | 2.380 | 2.600 | - | - | 0 | 0 | - | 2.500 | 2.380 | 2.600 | - | - | 0 | - | 0.00% |
| 2020-11-16 | 0 | 2.500 | 2.380 | 2.500 | - | - | 18 | 42 | 2.3333 | 2.500 | 2.380 | 2.500 | - | - | 18 | 2.3333 | 0.00% |
| 2020-11-13 | 0 | 2.500 | 2.390 | 2.600 | - | - | 0 | 0 | - | 2.500 | 2.390 | 2.600 | - | - | 0 | - | 0.00% |
| 2020-11-12 | 0 | 2.500 | 2.400 | 2.500 | 2.600 | 2.600 | 2,000 | 5,200 | 2.6000 | 2.500 | 2.400 | 2.500 | 2.600 | 2.600 | 2,000 | 2.6000 | -9.09% |
| 2020-11-11 | 0 | 2.750 | 2.400 | 2.750 | - | - | 0 | 0 | - | 2.750 | 2.400 | 2.750 | - | - | 0 | - | 0.00% |
| 2020-11-10 | 0 | 2.750 | 2.550 | 2.800 | 2.750 | 2.750 | 1,025 | 2,813 | 2.7444 | 2.750 | 2.550 | 2.800 | 2.750 | 2.750 | 1,025 | 2.7444 | 7.84% |
| 2020-11-09 | 1 | - | - | - | - | - | 0 | 0 | - | 2.550 | - | - | - | - | 0 | - | 0.00% |
| 2020-11-06 | 1 | - | - | - | - | - | 0 | 0 | - | 2.550 | - | - | - | - | 0 | - | 0.00% |
| 2020-11-05 | 0 | 2.550 | 2.510 | 2.550 | 2.550 | 2.550 | 15,000 | 38,250 | 2.5500 | 2.550 | 2.510 | 2.550 | 2.550 | 2.550 | 15,000 | 2.5500 | -1.92% |
| 2020-11-04 | 0 | 2.600 | 2.510 | 2.600 | - | - | 5 | 12 | 2.4000 | 2.600 | 2.510 | 2.600 | - | - | 5 | 2.4000 | 0.00% |
| 2020-11-03 | 0 | 2.600 | 2.510 | 2.650 | - | - | 0 | 0 | - | 2.600 | 2.510 | 2.650 | - | - | 0 | - | 0.00% |
| 2020-11-02 | 0 | 2.600 | 2.510 | 2.700 | - | - | 0 | 0 | - | 2.600 | 2.510 | 2.700 | - | - | 0 | - | 0.00% |
| 2020-10-30 | 0 | 2.600 | 2.510 | 2.700 | - | - | 0 | 0 | - | 2.600 | 2.510 | 2.700 | - | - | 0 | - | 0.00% |
| 2020-10-29 | 0 | 2.600 | 2.510 | 2.700 | - | - | 0 | 0 | - | 2.600 | 2.510 | 2.700 | - | - | 0 | - | 0.00% |
| 2020-10-28 | 0 | 2.600 | 2.510 | 2.800 | - | - | 0 | 0 | - | 2.600 | 2.510 | 2.800 | - | - | 0 | - | 0.00% |
| 2020-10-27 | 0 | 2.600 | 2.510 | 2.790 | - | - | 0 | 0 | - | 2.600 | 2.510 | 2.790 | - | - | 0 | - | 0.00% |
| 2020-10-23 | 0 | 2.600 | 2.520 | 2.790 | - | - | 0 | 0 | - | 2.600 | 2.520 | 2.790 | - | - | 0 | - | 0.00% |
| 2020-10-22 | 0 | 2.600 | 2.510 | 2.620 | - | - | 2 | 4 | 2.0000 | 2.600 | 2.510 | 2.620 | - | - | 2 | 2.0000 | 0.00% |
| 2020-10-21 | 0 | 2.600 | 2.510 | 2.620 | - | - | 0 | 0 | - | 2.600 | 2.510 | 2.620 | - | - | 0 | - | 0.00% |
| 2020-10-20 | 0 | 2.600 | 2.510 | 2.600 | - | - | 0 | 0 | - | 2.600 | 2.510 | 2.600 | - | - | 0 | - | -0.38% |
| 2020-10-19 | 0 | 2.610 | 2.510 | 2.610 | - | - | 15 | 37 | 2.4667 | 2.610 | 2.510 | 2.610 | - | - | 15 | 2.4667 | 0.00% |
| 2020-10-16 | 0 | 2.610 | 2.520 | 2.610 | 2.610 | 2.610 | 3,000 | 7,830 | 2.6100 | 2.610 | 2.520 | 2.610 | 2.610 | 2.610 | 3,000 | 2.6100 | 0.38% |
| 2020-10-15 | 0 | 2.600 | 2.550 | 2.620 | - | - | 0 | 0 | - | 2.600 | 2.550 | 2.620 | - | - | 0 | - | 0.00% |
| 2020-10-14 | 0 | 2.600 | 2.500 | 2.600 | 2.600 | 2.620 | 12,000 | 31,230 | 2.6025 | 2.600 | 2.500 | 2.600 | 2.600 | 2.620 | 12,000 | 2.6025 | 1.96% |
| 2020-10-12 | 0 | 2.550 | 2.550 | 2.620 | - | - | 0 | 0 | - | 2.550 | 2.550 | 2.620 | - | - | 0 | - | 1.59% |
| 2020-10-09 | 0 | 2.510 | 2.380 | 2.600 | - | - | 0 | 0 | - | 2.510 | 2.380 | 2.600 | - | - | 0 | - | 0.00% |
| 2020-10-08 | 0 | 2.510 | 2.380 | 2.600 | - | - | 0 | 0 | - | 2.510 | 2.380 | 2.600 | - | - | 0 | - | 0.00% |
| 2020-10-07 | 0 | 2.510 | 2.380 | 2.600 | - | - | 0 | 0 | - | 2.510 | 2.380 | 2.600 | - | - | 0 | - | 0.00% |
| 2020-10-06 | 0 | 2.510 | 2.380 | 2.600 | - | - | 0 | 0 | - | 2.510 | 2.380 | 2.600 | - | - | 0 | - | 0.00% |
| 2020-10-05 | 0 | 2.510 | 2.450 | 2.610 | - | - | 0 | 0 | - | 2.510 | 2.450 | 2.610 | - | - | 0 | - | 0.00% |
| 2020-09-30 | 0 | 2.510 | 2.500 | 2.620 | - | - | 0 | 0 | - | 2.510 | 2.500 | 2.620 | - | - | 0 | - | 0.00% |
| 2020-09-29 | 0 | 2.510 | 2.460 | 2.600 | 2.510 | 2.510 | 31,000 | 77,810 | 2.5100 | 2.510 | 2.460 | 2.600 | 2.510 | 2.510 | 31,000 | 2.5100 | -0.40% |
| 2020-09-28 | 0 | 2.520 | 2.510 | 2.600 | - | - | 0 | 0 | - | 2.520 | 2.510 | 2.600 | - | - | 0 | - | 0.00% |
| 2020-09-25 | 0 | 2.520 | 2.510 | 2.600 | 2.520 | 2.520 | 300,000 | 756,000 | 2.5200 | 2.520 | 2.510 | 2.600 | 2.520 | 2.520 | 300,000 | 2.5200 | -1.18% |
| 2020-09-24 | 0 | 2.550 | 2.550 | 2.650 | 2.550 | 2.600 | 425,015 | 1,092,888 | 2.5714 | 2.550 | 2.550 | 2.650 | 2.550 | 2.600 | 425,015 | 2.5714 | -4.85% |
| 2020-09-23 | 0 | 2.680 | 2.510 | 2.800 | 2.670 | 2.680 | 11,000 | 29,460 | 2.6782 | 2.680 | 2.510 | 2.800 | 2.670 | 2.680 | 11,000 | 2.6782 | 1.52% |
| 2020-09-22 | 0 | 2.640 | 2.500 | 2.670 | - | - | 10 | 24 | 2.4000 | 2.640 | 2.500 | 2.670 | - | - | 10 | 2.4000 | 0.00% |
| 2020-09-21 | 0 | 2.640 | 2.490 | 2.690 | - | - | 0 | 0 | - | 2.640 | 2.490 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-09-18 | 0 | 2.640 | 2.490 | 2.680 | - | - | 8 | 19 | 2.3750 | 2.640 | 2.490 | 2.680 | - | - | 8 | 2.3750 | 0.00% |
| 2020-09-17 | 0 | 2.640 | 2.490 | 2.670 | - | - | 0 | 0 | - | 2.640 | 2.490 | 2.670 | - | - | 0 | - | 0.00% |
| 2020-09-16 | 0 | 2.640 | 2.490 | 2.690 | - | - | 0 | 0 | - | 2.640 | 2.490 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-09-15 | 0 | 2.640 | 2.490 | 2.690 | - | - | 0 | 0 | - | 2.640 | 2.490 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-09-14 | 0 | 2.640 | 2.490 | 2.770 | - | - | 0 | 0 | - | 2.640 | 2.490 | 2.770 | - | - | 0 | - | 0.00% |
| 2020-09-11 | 0 | 2.640 | 2.490 | 2.640 | 2.650 | 2.650 | 3,000 | 7,950 | 2.6500 | 2.640 | 2.490 | 2.640 | 2.650 | 2.650 | 3,000 | 2.6500 | -0.38% |
| 2020-09-10 | 0 | 2.650 | 2.490 | 2.710 | - | - | 0 | 0 | - | 2.650 | 2.490 | 2.710 | - | - | 0 | - | 0.00% |
| 2020-09-09 | 0 | 2.650 | 2.490 | 2.710 | - | - | 0 | 0 | - | 2.650 | 2.490 | 2.710 | - | - | 0 | - | 0.00% |
| 2020-09-08 | 0 | 2.650 | 2.490 | 2.710 | - | - | 0 | 0 | - | 2.650 | 2.490 | 2.710 | - | - | 0 | - | 0.00% |
| 2020-09-07 | 0 | 2.650 | 2.490 | 2.710 | - | - | 25 | 66 | 2.6400 | 2.650 | 2.490 | 2.710 | - | - | 25 | 2.6400 | 0.00% |
| 2020-09-04 | 0 | 2.650 | 2.490 | 2.780 | - | - | 0 | 0 | - | 2.650 | 2.490 | 2.780 | - | - | 0 | - | 0.00% |
| 2020-09-03 | 0 | 2.650 | 2.490 | 2.740 | - | - | 0 | 0 | - | 2.650 | 2.490 | 2.740 | - | - | 0 | - | 0.00% |
| 2020-09-02 | 0 | 2.650 | 2.490 | 2.780 | - | - | 0 | 0 | - | 2.650 | 2.490 | 2.780 | - | - | 0 | - | 0.00% |
| 2020-09-01 | 0 | 2.650 | 2.490 | 2.780 | - | - | 3 | 7 | 2.3333 | 2.650 | 2.490 | 2.780 | - | - | 3 | 2.3333 | 0.00% |
| 2020-08-31 | 0 | 2.650 | 2.490 | 2.740 | - | - | 0 | 0 | - | 2.650 | 2.490 | 2.740 | - | - | 0 | - | 0.00% |
| 2020-08-28 | 0 | 2.650 | 2.490 | 2.780 | - | - | 0 | 0 | - | 2.650 | 2.490 | 2.780 | - | - | 0 | - | 0.00% |
| 2020-08-27 | 0 | 2.650 | 2.490 | 2.780 | - | - | 0 | 0 | - | 2.650 | 2.490 | 2.780 | - | - | 0 | - | 0.00% |
| 2020-08-26 | 0 | 2.650 | 2.490 | 2.780 | 2.650 | 2.790 | 9,000 | 24,150 | 2.6833 | 2.650 | 2.490 | 2.780 | 2.650 | 2.790 | 9,000 | 2.6833 | -1.12% |
| 2020-08-25 | 0 | 2.680 | 2.490 | 2.800 | - | - | 0 | 0 | - | 2.680 | 2.490 | 2.800 | - | - | 0 | - | 0.00% |
| 2020-08-24 | 0 | 2.680 | 2.490 | 2.680 | 2.690 | 2.690 | 5,000 | 13,450 | 2.6900 | 2.680 | 2.490 | 2.680 | 2.690 | 2.690 | 5,000 | 2.6900 | -3.94% |
| 2020-08-21 | 0 | 2.790 | 2.490 | 2.660 | 2.520 | 2.790 | 283,000 | 718,080 | 2.5374 | 2.790 | 2.490 | 2.660 | 2.520 | 2.790 | 283,000 | 2.5374 | 0.00% |
| 2020-08-20 | 0 | 2.790 | 2.520 | - | - | - | 21 | 55 | 2.6190 | 2.790 | 2.520 | - | - | - | 21 | 2.6190 | 0.00% |
| 2020-08-19 | 0 | 2.790 | 2.490 | - | 2.680 | 2.790 | 2,000 | 5,470 | 2.7350 | 2.790 | 2.490 | - | 2.680 | 2.790 | 2,000 | 2.7350 | 4.10% |
| 2020-08-18 | 0 | 2.680 | 2.490 | 2.680 | - | - | 2 | 4 | 2.0000 | 2.680 | 2.490 | 2.680 | - | - | 2 | 2.0000 | 0.00% |
| 2020-08-17 | 0 | 2.680 | 2.490 | 2.690 | - | - | 0 | 0 | - | 2.680 | 2.490 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-08-14 | 0 | 2.680 | 2.490 | 2.690 | - | - | 0 | 0 | - | 2.680 | 2.490 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-08-13 | 0 | 2.680 | 2.400 | 2.690 | - | - | 0 | 0 | - | 2.680 | 2.400 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-08-12 | 0 | 2.680 | 2.400 | 2.690 | - | - | 0 | 0 | - | 2.680 | 2.400 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-08-11 | 0 | 2.680 | 2.400 | 2.690 | - | - | 4 | 9 | 2.2500 | 2.680 | 2.400 | 2.690 | - | - | 4 | 2.2500 | 0.00% |
| 2020-08-10 | 0 | 2.680 | 2.400 | 2.690 | - | - | 0 | 0 | - | 2.680 | 2.400 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-08-07 | 0 | 2.680 | 2.390 | 2.690 | - | - | 0 | 0 | - | 2.680 | 2.390 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-08-06 | 0 | 2.680 | 2.390 | 2.690 | - | - | 0 | 0 | - | 2.680 | 2.390 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-08-05 | 0 | 2.680 | 2.390 | 2.690 | - | - | 0 | 0 | - | 2.680 | 2.390 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-08-04 | 0 | 2.680 | 2.390 | 2.690 | - | - | 0 | 0 | - | 2.680 | 2.390 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-08-03 | 0 | 2.680 | 2.380 | 2.690 | - | - | 0 | 0 | - | 2.680 | 2.380 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-07-31 | 0 | 2.680 | 2.380 | 2.690 | - | - | 0 | 0 | - | 2.680 | 2.380 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-07-30 | 0 | 2.680 | 2.380 | 2.690 | - | - | 0 | 0 | - | 2.680 | 2.380 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-07-29 | 0 | 2.680 | 2.380 | 2.690 | - | - | 0 | 0 | - | 2.680 | 2.380 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-07-28 | 0 | 2.680 | 2.350 | 2.690 | - | - | 0 | 0 | - | 2.680 | 2.350 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-07-27 | 0 | 2.680 | 2.350 | 2.690 | - | - | 0 | 0 | - | 2.680 | 2.350 | 2.690 | - | - | 0 | - | 0.00% |
| 2020-07-24 | 0 | 2.680 | 2.400 | 2.690 | - | - | 9 | 21 | 2.3333 | 2.680 | 2.400 | 2.690 | - | - | 9 | 2.3333 | 0.00% |
| 2020-07-23 | 0 | 2.680 | 2.400 | 2.690 | 2.390 | 2.680 | 21,000 | 50,590 | 2.4090 | 2.680 | 2.400 | 2.690 | 2.390 | 2.680 | 21,000 | 2.4090 | 3.47% |
| 2020-07-22 | 0 | 2.590 | 2.300 | 2.680 | - | - | 0 | 0 | - | 2.590 | 2.300 | 2.680 | - | - | 0 | - | 0.00% |
| 2020-07-21 | 0 | 2.590 | 2.500 | 2.680 | - | - | 0 | 0 | - | 2.590 | 2.500 | 2.680 | - | - | 0 | - | 0.00% |
| 2020-07-20 | 0 | 2.590 | 2.300 | 2.690 | - | - | 398 | 935 | 2.3492 | 2.590 | 2.300 | 2.690 | - | - | 398 | 2.3492 | 0.00% |
| 2020-07-17 | 0 | 2.590 | 2.400 | 2.680 | - | - | 0 | 0 | - | 2.590 | 2.400 | 2.680 | - | - | 0 | - | 0.00% |
| 2020-07-16 | 0 | 2.590 | - | 2.590 | 2.400 | 2.600 | 20,001 | 51,072 | 2.5535 | 2.590 | - | 2.590 | 2.400 | 2.600 | 20,001 | 2.5535 | -0.38% |
| 2020-07-15 | 0 | 2.600 | 2.450 | 2.790 | - | - | 0 | 0 | - | 2.600 | 2.450 | 2.790 | - | - | 0 | - | 0.00% |
| 2020-07-14 | 0 | 2.600 | 2.600 | 3.400 | 2.500 | 2.600 | 4,500 | 11,370 | 2.5267 | 2.600 | 2.600 | 3.400 | 2.500 | 2.600 | 4,500 | 2.5267 | -6.81% |
| 2020-07-13 | 0 | 2.790 | 2.540 | 3.300 | - | - | 0 | 0 | - | 2.790 | 2.540 | 3.300 | - | - | 0 | - | 0.00% |
| 2020-07-10 | 0 | 2.790 | 2.540 | - | - | - | 0 | 0 | - | 2.790 | 2.540 | - | - | - | 0 | - | 0.00% |
| 2020-07-09 | 0 | 2.790 | 2.530 | 2.900 | 2.790 | 2.790 | 1,027 | 2,850 | 2.7751 | 2.790 | 2.530 | 2.900 | 2.790 | 2.790 | 1,027 | 2.7751 | 6.08% |
| 2020-07-08 | 0 | 2.630 | 2.500 | 2.790 | 2.630 | 2.630 | 2,003 | 5,267 | 2.6296 | 2.630 | 2.500 | 2.790 | 2.630 | 2.630 | 2,003 | 2.6296 | 3.14% |
| 2020-07-07 | 0 | 2.550 | 2.510 | 2.550 | 2.550 | 2.550 | 4,000 | 10,200 | 2.5500 | 2.550 | 2.510 | 2.550 | 2.550 | 2.550 | 4,000 | 2.5500 | -8.60% |
| 2020-07-06 | 0 | 2.790 | 2.610 | 3.400 | - | - | 200 | 512 | 2.5600 | 2.790 | 2.610 | 3.400 | - | - | 200 | 2.5600 | 0.00% |
| 2020-07-03 | 0 | 2.790 | 2.550 | 2.800 | 2.600 | 2.790 | 35,002 | 91,405 | 2.6114 | 2.790 | 2.550 | 2.800 | 2.600 | 2.790 | 35,002 | 2.6114 | -0.36% |
| 2020-07-02 | 0 | 2.800 | 2.550 | - | - | - | 0 | 0 | - | 2.800 | 2.550 | - | - | - | 0 | - | 0.00% |
| 2020-06-30 | 0 | 2.800 | 2.550 | - | - | - | 0 | 0 | - | 2.800 | 2.550 | - | - | - | 0 | - | 0.00% |
| 2020-06-29 | 0 | 2.800 | 2.550 | - | - | - | 25 | 63 | 2.5200 | 2.800 | 2.550 | - | - | - | 25 | 2.5200 | 0.00% |
| 2020-06-26 | 0 | 2.800 | 2.550 | - | - | - | 0 | 0 | - | 2.800 | 2.550 | - | - | - | 0 | - | 0.00% |
| 2020-06-24 | 0 | 2.800 | 2.500 | - | - | - | 0 | 0 | - | 2.800 | 2.500 | - | - | - | 0 | - | 0.00% |
| 2020-06-23 | 0 | 2.800 | - | 3.000 | - | - | 0 | 0 | - | 2.800 | - | 3.000 | - | - | 0 | - | 0.00% |
| 2020-06-22 | 0 | 2.800 | - | - | - | - | 0 | 0 | - | 2.800 | - | - | - | - | 0 | - | 0.00% |
| 2020-06-19 | 0 | 2.800 | 2.560 | 2.850 | - | - | 0 | 0 | - | 2.800 | 2.560 | 2.850 | - | - | 0 | - | 0.00% |
| 2020-06-18 | 0 | 2.800 | - | 2.900 | - | - | 400 | 1,020 | 2.5500 | 2.800 | - | 2.900 | - | - | 400 | 2.5500 | 0.00% |
| 2020-06-17 | 0 | 2.800 | 2.600 | 2.800 | - | - | 0 | 0 | - | 2.800 | 2.600 | 2.800 | - | - | 0 | - | 0.00% |
| 2020-06-16 | 0 | 2.800 | 2.650 | 2.800 | 2.650 | 2.800 | 8,000 | 22,100 | 2.7625 | 2.800 | 2.650 | 2.800 | 2.650 | 2.800 | 8,000 | 2.7625 | 7.69% |
| 2020-06-15 | 0 | 2.600 | 2.500 | 2.800 | - | - | 0 | 0 | - | 2.600 | 2.500 | 2.800 | - | - | 0 | - | 0.00% |
| 2020-06-12 | 0 | 2.600 | 2.460 | - | 2.600 | 2.600 | 14,000 | 36,400 | 2.6000 | 2.600 | 2.460 | - | 2.600 | 2.600 | 14,000 | 2.6000 | 4.00% |
| 2020-06-11 | 0 | 2.500 | 2.460 | 2.600 | - | - | 0 | 0 | - | 2.500 | 2.460 | 2.600 | - | - | 0 | - | 0.00% |
| 2020-06-10 | 0 | 2.500 | 2.450 | 2.600 | - | - | 0 | 0 | - | 2.500 | 2.450 | 2.600 | - | - | 0 | - | 0.00% |
| 2020-06-09 | 0 | 2.500 | 2.450 | 2.600 | - | - | 0 | 0 | - | 2.500 | 2.450 | 2.600 | - | - | 0 | - | 0.00% |
| 2020-06-08 | 0 | 2.500 | 2.410 | 2.600 | - | - | 4 | 9 | 2.2500 | 2.500 | 2.410 | 2.600 | - | - | 4 | 2.2500 | 0.00% |
| 2020-06-05 | 0 | 2.500 | 2.420 | - | - | - | 0 | 0 | - | 2.500 | 2.420 | - | - | - | 0 | - | 0.00% |
| 2020-06-04 | 0 | 2.500 | 2.400 | 2.600 | - | - | 0 | 0 | - | 2.500 | 2.400 | 2.600 | - | - | 0 | - | 0.00% |
| 2020-06-03 | 0 | 2.500 | 2.400 | 2.600 | - | - | 0 | 0 | - | 2.500 | 2.400 | 2.600 | - | - | 0 | - | 0.00% |
| 2020-06-02 | 0 | 2.500 | 2.400 | 2.600 | - | - | 0 | 0 | - | 2.500 | 2.400 | 2.600 | - | - | 0 | - | 0.00% |
| 2020-06-01 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 4,000 | 10,000 | 2.5000 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 4,000 | 2.5000 | 0.00% |
| 2020-05-29 | 0 | 2.500 | 2.400 | 2.600 | 2.500 | 2.500 | 33,000 | 82,500 | 2.5000 | 2.500 | 2.400 | 2.600 | 2.500 | 2.500 | 33,000 | 2.5000 | -3.85% |
| 2020-05-28 | 0 | 2.600 | 2.400 | 2.650 | - | - | 2 | 4 | 2.0000 | 2.600 | 2.400 | 2.650 | - | - | 2 | 2.0000 | 0.00% |
| 2020-05-27 | 0 | 2.600 | 2.500 | 2.650 | - | - | 0 | 0 | - | 2.600 | 2.500 | 2.650 | - | - | 0 | - | 0.00% |
| 2020-05-26 | 0 | 2.600 | 2.500 | 2.650 | - | - | 0 | 0 | - | 2.600 | 2.500 | 2.650 | - | - | 0 | - | 0.00% |
| 2020-05-25 | 0 | 2.600 | 2.500 | 2.650 | - | - | 0 | 0 | - | 2.600 | 2.500 | 2.650 | - | - | 0 | - | 0.00% |
| 2020-05-22 | 0 | 2.600 | 2.500 | 2.600 | 2.600 | 2.600 | 1,000 | 2,600 | 2.6000 | 2.600 | 2.500 | 2.600 | 2.600 | 2.600 | 1,000 | 2.6000 | -1.89% |
| 2020-05-21 | 0 | 2.650 | 2.600 | 2.800 | - | - | 0 | 0 | - | 2.650 | 2.600 | 2.800 | - | - | 0 | - | 0.00% |
| 2020-05-20 | 0 | 2.650 | 2.600 | 2.700 | - | - | 0 | 0 | - | 2.650 | 2.600 | 2.700 | - | - | 0 | - | 0.00% |
| 2020-05-19 | 0 | 2.650 | 2.600 | 2.800 | - | - | 5 | 12 | 2.4000 | 2.650 | 2.600 | 2.800 | - | - | 5 | 2.4000 | 0.00% |
| 2020-05-18 | 0 | 2.650 | 2.600 | 2.800 | - | - | 50 | 128 | 2.5600 | 2.650 | 2.600 | 2.800 | - | - | 50 | 2.5600 | 0.00% |
| 2020-05-15 | 0 | 2.650 | 2.600 | 2.650 | 2.650 | 2.650 | 92,000 | 243,800 | 2.6500 | 2.650 | 2.600 | 2.650 | 2.650 | 2.650 | 92,000 | 2.6500 | 0.00% |
| 2020-05-14 | 0 | 2.650 | 2.600 | 2.700 | - | - | 0 | 0 | - | 2.650 | 2.600 | 2.700 | - | - | 0 | - | 0.00% |
| 2020-05-13 | 0 | 2.650 | 2.600 | 2.700 | - | - | 0 | 0 | - | 2.650 | 2.600 | 2.700 | - | - | 0 | - | 0.00% |
| 2020-05-12 | 0 | 2.650 | 2.600 | 2.750 | - | - | 6 | 15 | 2.5000 | 2.650 | 2.600 | 2.750 | - | - | 6 | 2.5000 | 0.00% |
| 2020-05-11 | 0 | 2.650 | 2.560 | 2.800 | 2.650 | 2.650 | 2,006 | 5,315 | 2.6496 | 2.650 | 2.560 | 2.800 | 2.650 | 2.650 | 2,006 | 2.6496 | 2.32% |
| 2020-05-08 | 0 | 2.590 | 2.550 | 2.590 | - | - | 0 | 0 | - | 2.590 | 2.550 | 2.590 | - | - | 0 | - | -2.26% |
| 2020-05-07 | 0 | 2.650 | 2.550 | 2.650 | - | - | 0 | 0 | - | 2.650 | 2.550 | 2.650 | - | - | 0 | - | -0.75% |
| 2020-05-06 | 0 | 2.670 | 2.550 | 2.780 | - | - | 0 | 0 | - | 2.670 | 2.550 | 2.780 | - | - | 0 | - | 0.00% |
| 2020-05-05 | 0 | 2.670 | 2.530 | 2.670 | - | - | 0 | 0 | - | 2.670 | 2.530 | 2.670 | - | - | 0 | - | -2.20% |
| 2020-05-04 | 0 | 2.730 | 2.530 | 2.730 | - | - | 0 | 0 | - | 2.730 | 2.530 | 2.730 | - | - | 0 | - | -1.80% |
| 2020-04-29 | 0 | 2.780 | 2.600 | 2.800 | - | - | 6 | 14 | 2.3333 | 2.780 | 2.600 | 2.800 | - | - | 6 | 2.3333 | 0.00% |
| 2020-04-28 | 0 | 2.780 | 2.550 | 2.780 | - | - | 0 | 0 | - | 2.780 | 2.550 | 2.780 | - | - | 0 | - | -0.71% |
| 2020-04-27 | 0 | 2.800 | 2.500 | 2.800 | - | - | 4 | 9 | 2.2500 | 2.800 | 2.500 | 2.800 | - | - | 4 | 2.2500 | 0.00% |
| 2020-04-24 | 0 | 2.800 | 2.500 | 2.800 | - | - | 0 | 0 | - | 2.800 | 2.500 | 2.800 | - | - | 0 | - | 0.00% |
| 2020-04-23 | 0 | 2.800 | 2.600 | 2.900 | - | - | 0 | 0 | - | 2.800 | 2.600 | 2.900 | - | - | 0 | - | 0.00% |
| 2020-04-22 | 0 | 2.800 | 2.610 | 2.900 | 2.600 | 2.800 | 507,000 | 1,318,400 | 2.6004 | 2.800 | 2.610 | 2.900 | 2.600 | 2.800 | 507,000 | 2.6004 | 0.00% |
| 2020-04-21 | 0 | 2.800 | 2.700 | 3.000 | 2.800 | 2.800 | 3,001 | 8,402 | 2.7997 | 2.800 | 2.700 | 3.000 | 2.800 | 2.800 | 3,001 | 2.7997 | 0.36% |
| 2020-04-20 | 0 | 2.790 | 2.610 | 2.790 | - | - | 0 | 0 | - | 2.790 | 2.610 | 2.790 | - | - | 0 | - | -0.36% |
| 2020-04-17 | 0 | 2.800 | 2.660 | 2.800 | 2.700 | 2.800 | 8,039 | 21,900 | 2.7242 | 2.800 | 2.660 | 2.800 | 2.700 | 2.800 | 8,039 | 2.7242 | 3.70% |
| 2020-04-16 | 0 | 2.700 | 2.650 | 2.900 | - | - | 0 | 0 | - | 2.700 | 2.650 | 2.900 | - | - | 0 | - | 0.00% |
| 2020-04-15 | 0 | 2.700 | 2.600 | 3.000 | - | - | 4 | 10 | 2.5000 | 2.700 | 2.600 | 3.000 | - | - | 4 | 2.5000 | 0.00% |
| 2020-04-14 | 0 | 2.700 | 2.610 | 3.000 | - | - | 0 | 0 | - | 2.700 | 2.610 | 3.000 | - | - | 0 | - | 0.00% |
| 2020-04-09 | 0 | 2.700 | 2.700 | 2.900 | 2.700 | 2.700 | 60,002 | 162,005 | 2.7000 | 2.700 | 2.700 | 2.900 | 2.700 | 2.700 | 60,002 | 2.7000 | -2.88% |
| 2020-04-08 | 0 | 2.780 | 2.620 | 2.900 | 2.780 | 2.800 | 10,000 | 27,860 | 2.7860 | 2.780 | 2.620 | 2.900 | 2.780 | 2.800 | 10,000 | 2.7860 | 0.36% |
| 2020-04-07 | 0 | 2.770 | 2.600 | 3.100 | - | - | 0 | 0 | - | 2.770 | 2.600 | 3.100 | - | - | 0 | - | 0.00% |
| 2020-04-06 | 0 | 2.770 | 2.600 | 3.100 | - | - | 0 | 0 | - | 2.770 | 2.600 | 3.100 | - | - | 0 | - | 0.00% |
| 2020-04-03 | 0 | 2.770 | 2.620 | 3.100 | - | - | 0 | 0 | - | 2.770 | 2.620 | 3.100 | - | - | 0 | - | 0.00% |
| 2020-04-02 | 0 | 2.770 | 2.750 | 2.850 | 2.690 | 2.770 | 24,000 | 65,780 | 2.7408 | 2.770 | 2.750 | 2.850 | 2.690 | 2.770 | 24,000 | 2.7408 | -10.65% |
| 2020-04-01 | 0 | 3.100 | 2.700 | 3.200 | 3.100 | 3.100 | 12,000 | 37,200 | 3.1000 | 3.100 | 2.700 | 3.200 | 3.100 | 3.100 | 12,000 | 3.1000 | 0.00% |
| 2020-03-31 | 0 | 3.100 | 2.700 | 3.280 | - | - | 4 | 10 | 2.5000 | 3.100 | 2.700 | 3.280 | - | - | 4 | 2.5000 | 0.00% |
| 2020-03-30 | 0 | 3.100 | 2.700 | 3.390 | - | - | 2 | 5 | 2.5000 | 3.100 | 2.700 | 3.390 | - | - | 2 | 2.5000 | 0.00% |
| 2020-03-27 | 0 | 3.100 | 2.960 | 3.110 | 3.100 | 3.100 | 12,000 | 37,200 | 3.1000 | 3.100 | 2.960 | 3.110 | 3.100 | 3.100 | 12,000 | 3.1000 | 0.00% |
| 2020-03-26 | 0 | 3.100 | 2.400 | 3.500 | - | - | 1 | 2 | 2.0000 | 3.100 | 2.400 | 3.500 | - | - | 1 | 2.0000 | 0.00% |
| 2020-03-25 | 0 | 3.100 | - | 3.300 | - | - | 0 | 0 | - | 3.100 | - | 3.300 | - | - | 0 | - | 0.00% |
| 2020-03-24 | 0 | 3.100 | - | 3.300 | - | - | 0 | 0 | - | 3.100 | - | 3.300 | - | - | 0 | - | 0.00% |
| 2020-03-23 | 0 | 3.100 | - | 3.100 | - | - | 0 | 0 | - | 3.100 | - | 3.100 | - | - | 0 | - | 0.00% |
| 2020-03-20 | 0 | 3.100 | - | 3.100 | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 3.100 | - | 3.100 | 3.100 | 3.100 | 20,000 | 3.1000 | 5.08% |
| 2020-03-19 | 0 | 2.950 | 2.650 | 2.990 | - | - | 0 | 0 | - | 2.950 | 2.650 | 2.990 | - | - | 0 | - | 0.00% |
| 2020-03-18 | 0 | 2.950 | 2.650 | 2.960 | 2.800 | 2.960 | 17,000 | 48,940 | 2.8788 | 2.950 | 2.650 | 2.960 | 2.800 | 2.960 | 17,000 | 2.8788 | 0.00% |
| 2020-03-17 | 0 | 2.950 | 2.800 | 2.960 | 2.850 | 3.050 | 8,025 | 23,504 | 2.9288 | 2.950 | 2.800 | 2.960 | 2.850 | 3.050 | 8,025 | 2.9288 | -8.67% |
| 2020-03-16 | 0 | 3.230 | 3.000 | 3.250 | - | - | 0 | 0 | - | 3.230 | 3.000 | 3.250 | - | - | 0 | - | 0.00% |
| 2020-03-13 | 0 | 3.230 | 3.000 | 3.230 | 3.100 | 3.230 | 22,001 | 70,802 | 3.2181 | 3.230 | 3.000 | 3.230 | 3.100 | 3.230 | 22,001 | 3.2181 | -0.62% |
| 2020-03-12 | 0 | 3.250 | 3.000 | 4.000 | - | - | 15 | 45 | 3.0000 | 3.250 | 3.000 | 4.000 | - | - | 15 | 3.0000 | 0.00% |
| 2020-03-11 | 0 | 3.250 | 3.010 | 3.370 | 3.240 | 3.280 | 66,005 | 215,674 | 3.2675 | 3.250 | 3.010 | 3.370 | 3.240 | 3.280 | 66,005 | 3.2675 | -0.91% |
| 2020-03-10 | 0 | 3.280 | 3.000 | 3.370 | - | - | 0 | 0 | - | 3.280 | 3.000 | 3.370 | - | - | 0 | - | 0.00% |
| 2020-03-09 | 0 | 3.280 | 2.980 | 3.380 | - | - | 0 | 0 | - | 3.280 | 2.980 | 3.380 | - | - | 0 | - | 0.00% |
| 2020-03-06 | 0 | 3.280 | 3.260 | 4.000 | - | - | 0 | 0 | - | 3.280 | 3.260 | 4.000 | - | - | 0 | - | 0.00% |
| 2020-03-05 | 0 | 3.280 | 3.210 | 3.280 | 3.270 | 3.280 | 33,000 | 108,200 | 3.2788 | 3.280 | 3.210 | 3.280 | 3.270 | 3.280 | 33,000 | 3.2788 | -4.09% |
| 2020-03-04 | 0 | 3.420 | - | 4.000 | - | - | 0 | 0 | - | 3.420 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2020-03-03 | 0 | 3.420 | 3.280 | 4.000 | - | - | 0 | 0 | - | 3.420 | 3.280 | 4.000 | - | - | 0 | - | 0.00% |
| 2020-03-02 | 0 | 3.420 | 3.300 | 4.000 | - | - | 0 | 0 | - | 3.420 | 3.300 | 4.000 | - | - | 0 | - | 0.00% |
| 2020-02-28 | 0 | 3.420 | 3.280 | 3.600 | - | - | 25 | 80 | 3.2000 | 3.420 | 3.280 | 3.600 | - | - | 25 | 3.2000 | 0.00% |
| 2020-02-27 | 0 | 3.420 | - | 4.000 | - | - | 0 | 0 | - | 3.420 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2020-02-26 | 0 | 3.420 | - | 4.000 | - | - | 0 | 0 | - | 3.420 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2020-02-25 | 0 | 3.420 | 3.300 | 3.600 | 3.420 | 3.430 | 17,000 | 58,160 | 3.4212 | 3.420 | 3.300 | 3.600 | 3.420 | 3.430 | 17,000 | 3.4212 | -5.00% |
| 2020-02-24 | 0 | 3.600 | 3.430 | 4.000 | - | - | 8 | 27 | 3.3750 | 3.600 | 3.430 | 4.000 | - | - | 8 | 3.3750 | 0.00% |
| 2020-02-21 | 0 | 3.600 | 3.400 | 3.700 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 3.600 | 3.400 | 3.700 | 3.600 | 3.600 | 10,000 | 3.6000 | 0.00% |
| 2020-02-20 | 0 | 3.600 | 3.400 | 4.000 | - | - | 0 | 0 | - | 3.600 | 3.400 | 4.000 | - | - | 0 | - | 0.00% |
| 2020-02-19 | 0 | 3.600 | 3.430 | 3.900 | 3.600 | 3.600 | 5,000 | 18,000 | 3.6000 | 3.600 | 3.430 | 3.900 | 3.600 | 3.600 | 5,000 | 3.6000 | 4.65% |
| 2020-02-18 | 0 | 3.440 | 3.100 | 3.700 | - | - | 0 | 0 | - | 3.440 | 3.100 | 3.700 | - | - | 0 | - | 0.00% |
| 2020-02-17 | 0 | 3.440 | 3.250 | 4.000 | - | - | 0 | 0 | - | 3.440 | 3.250 | 4.000 | - | - | 0 | - | 0.00% |
| 2020-02-14 | 0 | 3.440 | 3.230 | 4.000 | 3.440 | 3.440 | 1,003 | 3,449 | 3.4387 | 3.440 | 3.230 | 4.000 | 3.440 | 3.440 | 1,003 | 3.4387 | 0.00% |
| 2020-02-13 | 0 | 3.440 | - | 3.440 | - | - | 0 | 0 | - | 3.440 | - | 3.440 | - | - | 0 | - | 0.00% |
| 2020-02-12 | 0 | 3.440 | 3.200 | 3.440 | - | - | 38 | 117 | 3.0789 | 3.440 | 3.200 | 3.440 | - | - | 38 | 3.0789 | 0.00% |
| 2020-02-11 | 0 | 3.440 | 3.250 | 3.440 | - | - | 5 | 15 | 3.0000 | 3.440 | 3.250 | 3.440 | - | - | 5 | 3.0000 | -1.43% |
| 2020-02-10 | 0 | 3.490 | - | 3.490 | 3.330 | 3.490 | 2,000 | 6,820 | 3.4100 | 3.490 | - | 3.490 | 3.330 | 3.490 | 2,000 | 3.4100 | 0.00% |
| 2020-02-07 | 0 | 3.490 | 3.320 | 3.500 | 3.300 | 3.490 | 17,000 | 56,480 | 3.3224 | 3.490 | 3.320 | 3.500 | 3.300 | 3.490 | 17,000 | 3.3224 | -2.79% |
| 2020-02-06 | 0 | 3.590 | - | 3.600 | - | - | 0 | 0 | - | 3.590 | - | 3.600 | - | - | 0 | - | 0.00% |
| 2020-02-05 | 0 | 3.590 | 3.000 | 3.590 | - | - | 2 | 5 | 2.5000 | 3.590 | 3.000 | 3.590 | - | - | 2 | 2.5000 | -0.28% |
| 2020-02-04 | 0 | 3.600 | 3.310 | 3.600 | - | - | 0 | 0 | - | 3.600 | 3.310 | 3.600 | - | - | 0 | - | 0.00% |
| 2020-02-03 | 0 | 3.600 | - | 4.000 | - | - | 0 | 0 | - | 3.600 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2020-01-31 | 0 | 3.600 | 3.320 | 3.600 | - | - | 0 | 0 | - | 3.600 | 3.320 | 3.600 | - | - | 0 | - | 0.00% |
| 2020-01-30 | 0 | 3.600 | 3.400 | 4.800 | 3.600 | 3.610 | 16,000 | 57,660 | 3.6038 | 3.600 | 3.400 | 4.800 | 3.600 | 3.610 | 16,000 | 3.6038 | 1.69% |
| 2020-01-29 | 0 | 3.540 | 3.310 | 3.610 | 3.540 | 3.620 | 23,000 | 82,990 | 3.6083 | 3.540 | 3.310 | 3.610 | 3.540 | 3.620 | 23,000 | 3.6083 | -2.75% |
| 2020-01-24 | 0 | 3.640 | 3.000 | 5.890 | - | - | 0 | 0 | - | 3.640 | 3.000 | 5.890 | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 3.640 | - | 3.640 | - | - | 0 | 0 | - | 3.640 | - | 3.640 | - | - | 0 | - | 0.00% |
| 2020-01-22 | 0 | 3.640 | 3.300 | 3.640 | - | - | 0 | 0 | - | 3.640 | 3.300 | 3.640 | - | - | 0 | - | -0.55% |
| 2020-01-21 | 0 | 3.660 | 3.400 | 3.700 | - | - | 2 | 6 | 3.0000 | 3.660 | 3.400 | 3.700 | - | - | 2 | 3.0000 | 0.00% |
| 2020-01-20 | 0 | 3.660 | 3.300 | 3.660 | - | - | 0 | 0 | - | 3.660 | 3.300 | 3.660 | - | - | 0 | - | -0.54% |
| 2020-01-17 | 0 | 3.680 | 3.310 | 3.680 | - | - | 12 | 40 | 3.3333 | 3.680 | 3.310 | 3.680 | - | - | 12 | 3.3333 | -0.54% |
| 2020-01-16 | 0 | 3.700 | 3.300 | 3.910 | - | - | 0 | 0 | - | 3.700 | 3.300 | 3.910 | - | - | 0 | - | 0.00% |
| 2020-01-15 | 0 | 3.700 | 3.300 | 3.700 | 3.500 | 3.700 | 3,008,001 | 10,528,702 | 3.5002 | 3.700 | 3.300 | 3.700 | 3.500 | 3.700 | 3,008,001 | 3.5002 | 5.71% |
| 2020-01-14 | 0 | 3.500 | 3.400 | 3.790 | 3.500 | 3.500 | 4,000,000 | 14,000,000 | 3.5000 | 3.500 | 3.400 | 3.790 | 3.500 | 3.500 | 4,000,000 | 3.5000 | -7.89% |
| 2020-01-13 | 0 | 3.800 | 3.500 | 3.800 | 3.500 | 3.800 | 34,000 | 121,990 | 3.5879 | 3.800 | 3.500 | 3.800 | 3.500 | 3.800 | 34,000 | 3.5879 | 7.04% |
| 2020-01-10 | 0 | 3.550 | 3.550 | 3.800 | - | - | 2 | 6 | 3.0000 | 3.550 | 3.550 | 3.800 | - | - | 2 | 3.0000 | 0.00% |
| 2020-01-09 | 0 | 3.550 | 3.500 | 3.900 | - | - | 0 | 0 | - | 3.550 | 3.500 | 3.900 | - | - | 0 | - | 0.00% |
| 2020-01-08 | 0 | 3.550 | 3.550 | 3.800 | 3.500 | 3.500 | 1,208 | 4,227 | 3.4992 | 3.550 | 3.550 | 3.800 | 3.500 | 3.500 | 1,208 | 3.4992 | -4.05% |
| 2020-01-07 | 0 | 3.700 | 3.650 | 3.800 | 3.700 | 3.900 | 805,000 | 3,129,980 | 3.8882 | 3.700 | 3.650 | 3.800 | 3.700 | 3.900 | 805,000 | 3.8882 | -2.37% |
| 2020-01-06 | 0 | 3.790 | 3.500 | 3.790 | - | - | 45 | 155 | 3.4444 | 3.790 | 3.500 | 3.790 | - | - | 45 | 3.4444 | 0.00% |
| 2020-01-03 | 0 | 3.790 | 3.200 | 3.790 | - | - | 2 | 6 | 3.0000 | 3.790 | 3.200 | 3.790 | - | - | 2 | 3.0000 | 0.00% |
| 2020-01-02 | 0 | 3.790 | 3.590 | 3.790 | - | - | 0 | 0 | - | 3.790 | 3.590 | 3.790 | - | - | 0 | - | 0.00% |
| 2019-12-31 | 0 | 3.790 | 3.500 | 3.800 | 3.790 | 3.790 | 40,000 | 151,600 | 3.7900 | 3.790 | 3.500 | 3.800 | 3.790 | 3.790 | 40,000 | 3.7900 | -0.26% |
| 2019-12-30 | 0 | 3.800 | 3.500 | 3.800 | - | - | 12 | 41 | 3.4167 | 3.800 | 3.500 | 3.800 | - | - | 12 | 3.4167 | 0.00% |
| 2019-12-27 | 0 | 3.800 | 3.500 | 3.800 | - | - | 0 | 0 | - | 3.800 | 3.500 | 3.800 | - | - | 0 | - | 0.00% |
| 2019-12-24 | 0 | 3.800 | 3.500 | 3.900 | - | - | 0 | 0 | - | 3.800 | 3.500 | 3.900 | - | - | 0 | - | 0.00% |
| 2019-12-23 | 0 | 3.800 | 3.500 | 5.890 | - | - | 0 | 0 | - | 3.800 | 3.500 | 5.890 | - | - | 0 | - | 0.00% |
| 2019-12-20 | 0 | 3.800 | 3.500 | 3.800 | - | - | 2 | 7 | 3.5000 | 3.800 | 3.500 | 3.800 | - | - | 2 | 3.5000 | -1.30% |
| 2019-12-19 | 0 | 3.850 | 3.500 | 4.000 | - | - | 0 | 0 | - | 3.850 | 3.500 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-12-18 | 0 | 3.850 | 3.500 | 3.850 | - | - | 0 | 0 | - | 3.850 | 3.500 | 3.850 | - | - | 0 | - | 0.00% |
| 2019-12-17 | 0 | 3.850 | 3.630 | 3.850 | 3.600 | 3.850 | 17,500 | 63,230 | 3.6131 | 3.850 | 3.630 | 3.850 | 3.600 | 3.850 | 17,500 | 3.6131 | 2.67% |
| 2019-12-16 | 0 | 3.750 | 3.500 | 4.000 | - | - | 12 | 41 | 3.4167 | 3.750 | 3.500 | 4.000 | - | - | 12 | 3.4167 | 0.00% |
| 2019-12-13 | 0 | 3.750 | 3.510 | 4.000 | - | - | 0 | 0 | - | 3.750 | 3.510 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-12-12 | 0 | 3.750 | 3.700 | 3.950 | 3.750 | 3.750 | 49,020 | 183,823 | 3.7500 | 3.750 | 3.700 | 3.950 | 3.750 | 3.750 | 49,020 | 3.7500 | -5.06% |
| 2019-12-11 | 0 | 3.950 | 3.500 | 4.000 | - | - | 10 | 35 | 3.5000 | 3.950 | 3.500 | 4.000 | - | - | 10 | 3.5000 | 0.00% |
| 2019-12-10 | 0 | 3.950 | 3.500 | 3.950 | - | - | 212 | 721 | 3.4009 | 3.950 | 3.500 | 3.950 | - | - | 212 | 3.4009 | -0.25% |
| 2019-12-09 | 0 | 3.960 | 3.500 | 3.980 | - | - | 4 | 13 | 3.2500 | 3.960 | 3.500 | 3.980 | - | - | 4 | 3.2500 | 0.00% |
| 2019-12-06 | 0 | 3.960 | 3.500 | 3.990 | - | - | 0 | 0 | - | 3.960 | 3.500 | 3.990 | - | - | 0 | - | 0.00% |
| 2019-12-05 | 0 | 3.960 | 3.500 | 4.000 | - | - | 0 | 0 | - | 3.960 | 3.500 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-12-04 | 0 | 3.960 | 3.400 | 3.960 | - | - | 212 | 710 | 3.3491 | 3.960 | 3.400 | 3.960 | - | - | 212 | 3.3491 | 0.00% |
| 2019-12-03 | 0 | 3.960 | - | 4.000 | - | - | 0 | 0 | - | 3.960 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2019-12-02 | 0 | 3.960 | 3.760 | 3.960 | - | - | 0 | 0 | - | 3.960 | 3.760 | 3.960 | - | - | 0 | - | -0.25% |
| 2019-11-29 | 0 | 3.970 | - | 3.990 | - | - | 0 | 0 | - | 3.970 | - | 3.990 | - | - | 0 | - | 0.00% |
| 2019-11-28 | 0 | 3.970 | 3.750 | 3.970 | 3.910 | 3.990 | 84,000 | 329,730 | 3.9254 | 3.970 | 3.750 | 3.970 | 3.910 | 3.990 | 84,000 | 3.9254 | 1.53% |
| 2019-11-27 | 0 | 3.910 | 3.500 | 3.950 | 3.890 | 4.000 | 1,136,000 | 4,485,210 | 3.9482 | 3.910 | 3.500 | 3.950 | 3.890 | 4.000 | 1,136,000 | 3.9482 | 0.77% |
| 2019-11-26 | 0 | 3.880 | 3.200 | 3.900 | - | - | 53 | 168 | 3.1698 | 3.880 | 3.200 | 3.900 | - | - | 53 | 3.1698 | 0.00% |
| 2019-11-25 | 0 | 3.880 | 3.400 | 3.880 | - | - | 0 | 0 | - | 3.880 | 3.400 | 3.880 | - | - | 0 | - | 0.00% |
| 2019-11-22 | 0 | 3.880 | 3.200 | 3.880 | - | - | 0 | 0 | - | 3.880 | 3.200 | 3.880 | - | - | 0 | - | 0.00% |
| 2019-11-21 | 0 | 3.880 | 3.500 | 3.900 | - | - | 25 | 86 | 3.4400 | 3.880 | 3.500 | 3.900 | - | - | 25 | 3.4400 | 0.00% |
| 2019-11-20 | 0 | 3.880 | 3.200 | 3.900 | - | - | 34 | 119 | 3.5000 | 3.880 | 3.200 | 3.900 | - | - | 34 | 3.5000 | 0.00% |
| 2019-11-19 | 0 | 3.880 | - | 3.980 | - | - | 0 | 0 | - | 3.880 | - | 3.980 | - | - | 0 | - | 0.00% |
| 2019-11-18 | 0 | 3.880 | 3.500 | 4.000 | - | - | 2 | 6 | 3.0000 | 3.880 | 3.500 | 4.000 | - | - | 2 | 3.0000 | 0.00% |
| 2019-11-15 | 0 | 3.880 | 3.500 | 3.980 | - | - | 60 | 204 | 3.4000 | 3.880 | 3.500 | 3.980 | - | - | 60 | 3.4000 | 0.00% |
| 2019-11-14 | 0 | 3.880 | 3.500 | 3.980 | - | - | 0 | 0 | - | 3.880 | 3.500 | 3.980 | - | - | 0 | - | 0.00% |
| 2019-11-13 | 0 | 3.880 | 3.400 | 3.880 | - | - | 0 | 0 | - | 3.880 | 3.400 | 3.880 | - | - | 0 | - | -0.51% |
| 2019-11-12 | 0 | 3.900 | 3.600 | 3.980 | - | - | 6 | 21 | 3.5000 | 3.900 | 3.600 | 3.980 | - | - | 6 | 3.5000 | 0.00% |
| 2019-11-11 | 0 | 3.900 | 3.600 | 3.900 | - | - | 2 | 7 | 3.5000 | 3.900 | 3.600 | 3.900 | - | - | 2 | 3.5000 | -2.26% |
| 2019-11-08 | 0 | 3.990 | 3.700 | 3.990 | 4.000 | 4.000 | 1,000,000 | 4,000,000 | 4.0000 | 3.990 | 3.700 | 3.990 | 4.000 | 4.000 | 1,000,000 | 4.0000 | 1.01% |
| 2019-11-07 | 0 | 3.950 | - | 4.180 | - | - | 0 | 0 | - | 3.950 | - | 4.180 | - | - | 0 | - | 0.00% |
| 2019-11-06 | 1 | - | - | - | - | - | 0 | 0 | - | 3.950 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-05 | 1 | - | - | - | - | - | 0 | 0 | - | 3.950 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.950 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-01 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 3.950 | - | 3.950 | - | - | 0 | - | -0.50% |
| 2019-10-31 | 0 | 3.970 | 3.780 | 3.980 | 3.970 | 3.970 | 49,050 | 194,707 | 3.9696 | 3.970 | 3.780 | 3.980 | 3.970 | 3.970 | 49,050 | 3.9696 | -0.25% |
| 2019-10-30 | 0 | 3.980 | 3.600 | 3.980 | 3.950 | 3.980 | 42,000 | 167,130 | 3.9793 | 3.980 | 3.600 | 3.980 | 3.950 | 3.980 | 42,000 | 3.9793 | 4.74% |
| 2019-10-29 | 0 | 3.800 | 3.600 | 4.000 | - | - | 0 | 0 | - | 3.800 | 3.600 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-10-28 | 0 | 3.800 | 3.620 | 4.000 | 3.800 | 3.970 | 40,000 | 152,510 | 3.8128 | 3.800 | 3.620 | 4.000 | 3.800 | 3.970 | 40,000 | 3.8128 | -4.52% |
| 2019-10-25 | 0 | 3.980 | 3.800 | 3.980 | 3.800 | 3.980 | 14,000 | 53,920 | 3.8514 | 3.980 | 3.800 | 3.980 | 3.800 | 3.980 | 14,000 | 3.8514 | 2.05% |
| 2019-10-24 | 0 | 3.900 | 3.600 | 4.000 | - | - | 8 | 28 | 3.5000 | 3.900 | 3.600 | 4.000 | - | - | 8 | 3.5000 | 0.00% |
| 2019-10-23 | 0 | 3.900 | 3.600 | 4.000 | 3.900 | 3.900 | 500,000 | 1,950,000 | 3.9000 | 3.900 | 3.600 | 4.000 | 3.900 | 3.900 | 500,000 | 3.9000 | -2.01% |
| 2019-10-22 | 0 | 3.980 | 3.600 | 4.000 | - | - | 0 | 0 | - | 3.980 | 3.600 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-10-21 | 0 | 3.980 | 3.680 | 3.980 | 3.980 | 3.980 | 100,001 | 398,003 | 3.9800 | 3.980 | 3.680 | 3.980 | 3.980 | 3.980 | 100,001 | 3.9800 | 4.74% |
| 2019-10-18 | 0 | 3.800 | 3.600 | 4.000 | - | - | 0 | 0 | - | 3.800 | 3.600 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-10-17 | 0 | 3.800 | 3.600 | 4.000 | - | - | 0 | 0 | - | 3.800 | 3.600 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-10-16 | 0 | 3.800 | 3.600 | 4.000 | - | - | 0 | 0 | - | 3.800 | 3.600 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-10-15 | 0 | 3.800 | 3.600 | 4.000 | - | - | 0 | 0 | - | 3.800 | 3.600 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-10-14 | 0 | 3.800 | 3.600 | 4.000 | - | - | 0 | 0 | - | 3.800 | 3.600 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-10-11 | 0 | 3.800 | 3.600 | 4.000 | - | - | 61 | 216 | 3.5410 | 3.800 | 3.600 | 4.000 | - | - | 61 | 3.5410 | 0.00% |
| 2019-10-10 | 0 | 3.800 | 3.800 | 3.990 | 3.600 | 4.000 | 8,093 | 30,919 | 3.8205 | 3.800 | 3.800 | 3.990 | 3.600 | 4.000 | 8,093 | 3.8205 | -5.00% |
| 2019-10-09 | 0 | 4.000 | 3.800 | 4.000 | - | - | 9 | 31 | 3.4444 | 4.000 | 3.800 | 4.000 | - | - | 9 | 3.4444 | 0.00% |
| 2019-10-08 | 0 | 4.000 | 3.610 | 4.000 | - | - | 6 | 21 | 3.5000 | 4.000 | 3.610 | 4.000 | - | - | 6 | 3.5000 | 0.00% |
| 2019-10-04 | 0 | 4.000 | 3.500 | 4.000 | - | - | 5 | 17 | 3.4000 | 4.000 | 3.500 | 4.000 | - | - | 5 | 3.4000 | 0.00% |
| 2019-10-03 | 0 | 4.000 | 3.600 | 4.200 | 4.000 | 4.000 | 250,000 | 1,000,000 | 4.0000 | 4.000 | 3.600 | 4.200 | 4.000 | 4.000 | 250,000 | 4.0000 | 0.00% |
| 2019-10-02 | 0 | 4.000 | 3.610 | 4.200 | - | - | 0 | 0 | - | 4.000 | 3.610 | 4.200 | - | - | 0 | - | 0.00% |
| 2019-09-30 | 0 | 4.000 | 3.200 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.200 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-09-27 | 0 | 4.000 | - | 5.900 | - | - | 0 | 0 | - | 4.000 | - | 5.900 | - | - | 0 | - | 0.00% |
| 2019-09-26 | 0 | 4.000 | - | 4.000 | - | - | 2 | 7 | 3.5000 | 4.000 | - | 4.000 | - | - | 2 | 3.5000 | 0.00% |
| 2019-09-25 | 0 | 4.000 | 3.700 | 4.000 | - | - | 1 | 3 | 3.0000 | 4.000 | 3.700 | 4.000 | - | - | 1 | 3.0000 | 0.00% |
| 2019-09-24 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 4.000 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2019-09-23 | 0 | 4.000 | 3.300 | 4.000 | - | - | 20 | 65 | 3.2500 | 4.000 | 3.300 | 4.000 | - | - | 20 | 3.2500 | 0.00% |
| 2019-09-20 | 0 | 4.000 | 3.300 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.300 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-09-19 | 0 | 4.000 | 3.700 | 4.000 | - | - | 2 | 7 | 3.5000 | 4.000 | 3.700 | 4.000 | - | - | 2 | 3.5000 | 0.00% |
| 2019-09-18 | 0 | 4.000 | 3.700 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.700 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-09-17 | 0 | 4.000 | 3.700 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.700 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-09-16 | 0 | 4.000 | 3.700 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.700 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-09-13 | 0 | 4.000 | 3.700 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.700 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-09-12 | 0 | 4.000 | 3.700 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.700 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-09-11 | 0 | 4.000 | - | 4.040 | 4.000 | 4.000 | 285,005 | 1,140,019 | 4.0000 | 4.000 | - | 4.040 | 4.000 | 4.000 | 285,005 | 4.0000 | 0.00% |
| 2019-09-10 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 4.000 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2019-09-09 | 0 | 4.000 | 3.800 | 4.000 | - | - | 1 | 3 | 3.0000 | 4.000 | 3.800 | 4.000 | - | - | 1 | 3.0000 | 0.00% |
| 2019-09-06 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 4.000 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2019-09-05 | 0 | 4.000 | 3.800 | 4.000 | 3.990 | 4.000 | 16,087 | 64,226 | 3.9924 | 4.000 | 3.800 | 4.000 | 3.990 | 4.000 | 16,087 | 3.9924 | 0.00% |
| 2019-09-04 | 0 | 4.000 | - | 4.000 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 4.000 | - | 4.000 | 4.000 | 4.000 | 10,000 | 4.0000 | 0.00% |
| 2019-09-03 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 4.000 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2019-09-02 | 0 | 4.000 | 3.790 | 4.000 | 3.990 | 4.000 | 23,000 | 91,990 | 3.9996 | 4.000 | 3.790 | 4.000 | 3.990 | 4.000 | 23,000 | 3.9996 | 0.00% |
| 2019-08-30 | 0 | 4.000 | 3.800 | 4.000 | - | - | 8 | 29 | 3.6250 | 4.000 | 3.800 | 4.000 | - | - | 8 | 3.6250 | 0.00% |
| 2019-08-29 | 0 | 4.000 | - | 4.000 | 4.000 | 4.040 | 2,515,000 | 10,160,160 | 4.0398 | 4.000 | - | 4.000 | 4.000 | 4.040 | 2,515,000 | 4.0398 | -0.25% |
| 2019-08-28 | 0 | 4.010 | - | 4.010 | 4.030 | 4.030 | 2,006,000 | 8,084,180 | 4.0300 | 4.010 | - | 4.010 | 4.030 | 4.030 | 2,006,000 | 4.0300 | 0.25% |
| 2019-08-27 | 0 | 4.000 | - | 4.050 | 4.000 | 4.000 | 800,000 | 3,200,000 | 4.0000 | 4.000 | - | 4.050 | 4.000 | 4.000 | 800,000 | 4.0000 | 0.00% |
| 2019-08-26 | 0 | 4.000 | - | 4.040 | - | - | 0 | 0 | - | 4.000 | - | 4.040 | - | - | 0 | - | 0.00% |
| 2019-08-23 | 0 | 4.000 | - | 4.050 | - | - | 0 | 0 | - | 4.000 | - | 4.050 | - | - | 0 | - | 0.00% |
| 2019-08-22 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 4.000 | - | 4.000 | - | - | 0 | - | 0.00% |
| 2019-08-21 | 0 | 4.000 | 3.800 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.800 | 4.000 | - | - | 0 | - | 0.00% |
| 2019-08-20 | 0 | 4.000 | - | 4.000 | 4.050 | 4.050 | 20,019 | 81,075 | 4.0499 | 4.000 | - | 4.000 | 4.050 | 4.050 | 20,019 | 4.0499 | -0.74% |
| 2019-08-19 | 0 | 4.030 | - | 4.030 | - | - | 0 | 0 | - | 4.030 | - | 4.030 | - | - | 0 | - | -0.49% |
| 2019-08-16 | 0 | 4.050 | 3.200 | 4.070 | - | - | 0 | 0 | - | 4.050 | 3.200 | 4.070 | - | - | 0 | - | 0.00% |
| 2019-08-15 | 0 | 4.050 | - | 4.050 | - | - | 12 | 43 | 3.5833 | 4.050 | - | 4.050 | - | - | 12 | 3.5833 | -0.25% |
| 2019-08-14 | 0 | 4.060 | 3.600 | 4.060 | 4.060 | 4.100 | 18,000 | 73,530 | 4.0850 | 4.060 | 3.600 | 4.060 | 4.060 | 4.100 | 18,000 | 4.0850 | 0.00% |
| 2019-08-13 | 0 | 4.060 | - | 4.090 | - | - | 0 | 0 | - | 4.060 | - | 4.090 | - | - | 0 | - | 0.00% |
| 2019-08-12 | 0 | 4.060 | 3.500 | 4.070 | - | - | 0 | 0 | - | 4.060 | 3.500 | 4.070 | - | - | 0 | - | -0.00% |
| 2019-08-09 | 0 | 4.110 | 3.800 | 4.110 | - | - | 0 | 0 | - | 4.060 | 3.754 | 4.060 | - | - | 0 | - | -0.48% |
| 2019-08-08 | 0 | 4.130 | - | 4.130 | 4.110 | 4.180 | 1,001,000 | 4,151,170 | 4.1470 | 4.080 | - | 4.080 | 4.060 | 4.129 | 1,013,328 | 4.0966 | 1.23% |
| 2019-08-07 | 0 | 4.080 | 3.700 | 4.080 | 4.080 | 4.110 | 1,510,000 | 6,193,910 | 4.1019 | 4.030 | 3.655 | 4.030 | 4.030 | 4.060 | 1,528,596 | 4.0520 | 0.74% |
| 2019-08-06 | 0 | 4.050 | - | 4.050 | 3.890 | 4.200 | 1,005,000 | 4,124,470 | 4.1040 | 4.001 | - | 4.001 | 3.843 | 4.149 | 1,017,377 | 4.0540 | 4.11% |
| 2019-08-05 | 0 | 3.890 | 3.700 | 3.890 | - | - | 0 | 0 | - | 3.843 | 3.655 | 3.843 | - | - | 0 | - | -1.52% |
| 2019-08-02 | 0 | 3.950 | 3.750 | 3.950 | - | - | 0 | 0 | - | 3.902 | 3.704 | 3.902 | - | - | 0 | - | -1.25% |
| 2019-08-01 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 3.951 | - | 3.951 | - | - | 0 | - | 0.00% |
| 2019-07-31 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 3.951 | - | 3.951 | - | - | 0 | - | -1.23% |
| 2019-07-30 | 0 | 4.050 | - | 4.050 | - | - | 0 | 0 | - | 4.001 | - | 4.001 | - | - | 0 | - | 0.00% |
| 2019-07-29 | 0 | 4.050 | 3.800 | 4.050 | - | - | 0 | 0 | - | 4.001 | 3.754 | 4.001 | - | - | 0 | - | -1.22% |
| 2019-07-26 | 0 | 4.100 | - | 4.100 | 4.170 | 4.170 | 100,058 | 417,214 | 4.1697 | 4.050 | - | 4.050 | 4.119 | 4.119 | 101,290 | 4.1190 | -1.68% |
| 2019-07-25 | 0 | 4.170 | - | 4.180 | - | - | 0 | 0 | - | 4.119 | - | 4.129 | - | - | 0 | - | 0.00% |
| 2019-07-24 | 0 | 4.170 | - | 4.170 | - | - | 0 | 0 | - | 4.119 | - | 4.119 | - | - | 0 | - | 0.00% |
| 2019-07-23 | 0 | 4.170 | - | 4.180 | 4.170 | 4.170 | 100,000 | 417,000 | 4.1700 | 4.119 | - | 4.129 | 4.119 | 4.119 | 101,232 | 4.1193 | 0.00% |
| 2019-07-22 | 0 | 4.170 | 3.800 | 4.180 | - | - | 7 | 26 | 3.7143 | 4.119 | 3.754 | 4.129 | - | - | 7 | 3.6691 | 0.00% |
| 2019-07-19 | 0 | 4.170 | - | 4.170 | - | - | 0 | 0 | - | 4.119 | - | 4.119 | - | - | 0 | - | -0.48% |
| 2019-07-18 | 0 | 4.190 | - | 4.190 | 4.190 | 4.190 | 66,007 | 276,567 | 4.1900 | 4.139 | - | 4.139 | 4.139 | 4.139 | 66,820 | 4.1390 | -0.24% |
| 2019-07-17 | 0 | 4.200 | - | 4.200 | 4.200 | 4.200 | 1,100 | 4,570 | 4.1545 | 4.149 | - | 4.149 | 4.149 | 4.149 | 1,114 | 4.1040 | 5.00% |
| 2019-07-16 | 0 | 4.000 | 3.800 | 4.200 | 4.000 | 4.000 | 436,018 | 1,744,067 | 4.0000 | 3.951 | 3.754 | 4.149 | 3.951 | 3.951 | 441,388 | 3.9513 | -4.76% |
| 2019-07-15 | 0 | 4.200 | 3.200 | 4.200 | - | - | 0 | 0 | - | 4.149 | 3.161 | 4.149 | - | - | 0 | - | 0.00% |
| 2019-07-12 | 0 | 4.200 | 3.800 | 4.200 | - | - | 0 | 0 | - | 4.149 | 3.754 | 4.149 | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 4.149 | - | 4.149 | - | - | 0 | - | 0.00% |
| 2019-07-10 | 0 | 4.200 | 3.700 | 4.200 | - | - | 10 | 36 | 3.6000 | 4.149 | 3.655 | 4.149 | - | - | 10 | 3.5562 | 0.00% |
| 2019-07-09 | 0 | 4.200 | 3.700 | 4.200 | - | - | 0 | 0 | - | 4.149 | 3.655 | 4.149 | - | - | 0 | - | 0.00% |
| 2019-07-08 | 0 | 4.200 | 3.800 | 4.200 | - | - | 56 | 236 | 4.2143 | 4.149 | 3.754 | 4.149 | - | - | 57 | 4.1630 | -0.71% |
| 2019-07-05 | 0 | 4.230 | 3.800 | 4.230 | 4.230 | 4.230 | 1,000 | 4,230 | 4.2300 | 4.179 | 3.754 | 4.179 | 4.179 | 4.179 | 1,012 | 4.1785 | 1.93% |
| 2019-07-04 | 0 | 4.150 | 3.820 | 4.150 | 4.150 | 4.150 | 1,000 | 4,150 | 4.1500 | 4.100 | 3.774 | 4.100 | 4.100 | 4.100 | 1,012 | 4.0995 | 1.22% |
| 2019-07-03 | 0 | 4.100 | 3.400 | 4.150 | 4.100 | 4.150 | 1,022,000 | 4,240,800 | 4.1495 | 4.050 | 3.359 | 4.100 | 4.050 | 4.100 | 1,034,586 | 4.0990 | -1.20% |
| 2019-07-02 | 0 | 4.150 | 4.100 | 4.150 | 4.160 | 4.190 | 752,000 | 3,135,850 | 4.1700 | 4.100 | 4.050 | 4.100 | 4.109 | 4.139 | 761,261 | 4.1193 | 3.75% |
| 2019-06-28 | 0 | 4.000 | 4.000 | 4.200 | 4.000 | 4.000 | 9,024 | 36,087 | 3.9990 | 3.951 | 3.951 | 4.149 | 3.951 | 3.951 | 9,135 | 3.9504 | 0.00% |
| 2019-06-27 | 0 | 4.000 | 3.800 | 4.000 | - | - | 0 | 0 | - | 3.951 | 3.754 | 3.951 | - | - | 0 | - | 0.00% |
| 2019-06-26 | 0 | 4.000 | 3.800 | 4.000 | - | - | 3 | 11 | 3.6667 | 3.951 | 3.754 | 3.951 | - | - | 3 | 3.6221 | 0.00% |
| 2019-06-25 | 0 | 4.000 | 3.840 | 4.000 | - | - | 0 | 0 | - | 3.951 | 3.793 | 3.951 | - | - | 0 | - | 0.00% |
| 2019-06-24 | 0 | 4.000 | 3.800 | 4.000 | - | - | 0 | 0 | - | 3.951 | 3.754 | 3.951 | - | - | 0 | - | 0.00% |
| 2019-06-21 | 0 | 4.000 | 3.830 | 4.000 | - | - | 0 | 0 | - | 3.951 | 3.783 | 3.951 | - | - | 0 | - | 0.00% |
| 2019-06-20 | 0 | 4.000 | 3.880 | 4.000 | - | - | 0 | 0 | - | 3.951 | 3.833 | 3.951 | - | - | 0 | - | 0.00% |
| 2019-06-19 | 0 | 4.000 | 3.800 | 4.000 | - | - | 7 | 26 | 3.7143 | 3.951 | 3.754 | 3.951 | - | - | 7 | 3.6691 | 0.00% |
| 2019-06-18 | 0 | 4.000 | 3.800 | 4.000 | 4.000 | 4.000 | 1,000 | 4,000 | 4.0000 | 3.951 | 3.754 | 3.951 | 3.951 | 3.951 | 1,012 | 3.9513 | 0.00% |
| 2019-06-17 | 0 | 4.000 | 3.800 | 4.000 | - | - | 0 | 0 | - | 3.951 | 3.754 | 3.951 | - | - | 0 | - | 0.00% |
| 2019-06-14 | 0 | 4.000 | 3.800 | 4.000 | - | - | 0 | 0 | - | 3.951 | 3.754 | 3.951 | - | - | 0 | - | 0.00% |
| 2019-06-13 | 0 | 4.000 | 3.850 | 4.000 | 3.900 | 4.000 | 16,000 | 62,500 | 3.9063 | 3.951 | 3.803 | 3.951 | 3.853 | 3.951 | 16,197 | 3.8587 | 0.25% |
| 2019-06-12 | 0 | 3.990 | - | 3.990 | - | - | 0 | 0 | - | 3.941 | - | 3.941 | - | - | 0 | - | -0.25% |
| 2019-06-11 | 0 | 4.000 | - | 4.020 | 4.000 | 4.000 | 8,000 | 32,000 | 4.0000 | 3.951 | - | 3.971 | 3.951 | 3.951 | 8,099 | 3.9513 | 0.00% |
| 2019-06-10 | 0 | 4.000 | - | 4.020 | - | - | 0 | 0 | - | 3.951 | - | 3.971 | - | - | 0 | - | 0.00% |
| 2019-06-06 | 0 | 4.000 | - | 4.020 | - | - | 0 | 0 | - | 3.951 | - | 3.971 | - | - | 0 | - | 0.00% |
| 2019-06-05 | 0 | 4.000 | 3.780 | 4.020 | - | - | 0 | 0 | - | 3.951 | 3.734 | 3.971 | - | - | 0 | - | 0.00% |
| 2019-06-04 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 3.951 | - | 3.951 | - | - | 0 | - | 0.00% |
| 2019-06-03 | 0 | 4.000 | 3.850 | 4.000 | 4.000 | 4.000 | 5,000 | 20,000 | 4.0000 | 3.951 | 3.803 | 3.951 | 3.951 | 3.951 | 5,062 | 3.9513 | 0.00% |
| 2019-05-31 | 0 | 4.000 | 3.920 | 4.030 | 3.990 | 4.000 | 118,000 | 471,880 | 3.9990 | 3.951 | 3.872 | 3.981 | 3.941 | 3.951 | 119,453 | 3.9503 | -4.08% |
| 2019-05-30 | 0 | 4.170 | 4.000 | 4.170 | - | - | 0 | 0 | - | 4.119 | 3.951 | 4.119 | - | - | 0 | - | 0.00% |
| 2019-05-29 | 0 | 4.170 | 4.000 | 4.170 | - | - | 0 | 0 | - | 4.119 | 3.951 | 4.119 | - | - | 0 | - | 0.00% |
| 2019-05-28 | 0 | 4.170 | 4.010 | 4.180 | 4.010 | 4.190 | 5,000 | 20,390 | 4.0780 | 4.119 | 3.961 | 4.129 | 3.961 | 4.139 | 5,062 | 4.0284 | -1.18% |
| 2019-05-27 | 0 | 4.220 | 4.010 | 4.220 | - | - | 2 | 7 | 3.5000 | 4.169 | 3.961 | 4.169 | - | - | 2 | 3.4574 | -0.24% |
| 2019-05-24 | 0 | 4.230 | 4.000 | 4.230 | - | - | 0 | 0 | - | 4.179 | 3.951 | 4.179 | - | - | 0 | - | -0.24% |
| 2019-05-23 | 0 | 4.240 | 4.010 | 4.240 | 4.020 | 4.240 | 252,000 | 1,013,370 | 4.0213 | 4.188 | 3.961 | 4.188 | 3.971 | 4.188 | 255,103 | 3.9724 | 0.47% |
| 2019-05-22 | 0 | 4.220 | 4.010 | 4.220 | - | - | 0 | 0 | - | 4.169 | 3.961 | 4.169 | - | - | 0 | - | -0.47% |
| 2019-05-21 | 0 | 4.240 | 4.010 | 4.240 | - | - | 2,000 | 8,480 | 4.2400 | 4.188 | 3.961 | 4.188 | - | - | 2,025 | 4.1884 | 0.00% |
| 2019-05-20 | 0 | 4.240 | 4.020 | 4.240 | 4.150 | 4.270 | 4,000 | 16,850 | 4.2125 | 4.188 | 3.971 | 4.188 | 4.100 | 4.218 | 4,049 | 4.1613 | 0.47% |
| 2019-05-17 | 0 | 4.220 | 4.010 | 4.500 | 4.100 | 4.220 | 154,000 | 631,560 | 4.1010 | 4.169 | 3.961 | 4.445 | 4.050 | 4.169 | 155,897 | 4.0511 | 2.18% |
| 2019-05-16 | 0 | 4.130 | 4.040 | 4.150 | 4.130 | 4.140 | 181,000 | 747,550 | 4.1301 | 4.080 | 3.991 | 4.100 | 4.080 | 4.090 | 183,229 | 4.0799 | -2.36% |
| 2019-05-15 | 0 | 4.230 | 4.040 | 4.230 | - | - | 0 | 0 | - | 4.179 | 3.991 | 4.179 | - | - | 0 | - | 0.00% |
| 2019-05-14 | 0 | 4.230 | 4.030 | 4.230 | 4.000 | 4.230 | 29,000 | 117,950 | 4.0672 | 4.179 | 3.981 | 4.179 | 3.951 | 4.179 | 29,357 | 4.0178 | -3.64% |
| 2019-05-10 | 0 | 4.390 | 4.130 | 4.500 | 4.210 | 4.390 | 2,000 | 8,600 | 4.3000 | 4.337 | 4.080 | 4.445 | 4.159 | 4.337 | 2,025 | 4.2477 | 0.00% |
| 2019-05-09 | 0 | 4.390 | 4.010 | 4.400 | 4.000 | 4.390 | 39,000 | 157,110 | 4.0285 | 4.337 | 3.961 | 4.346 | 3.951 | 4.337 | 39,480 | 3.9795 | -0.23% |
| 2019-05-08 | 0 | 4.400 | 4.010 | 4.500 | - | - | 0 | 0 | - | 4.346 | 3.961 | 4.445 | - | - | 0 | - | 0.00% |
| 2019-05-07 | 0 | 4.400 | 4.000 | 4.400 | - | - | 0 | 0 | - | 4.346 | 3.951 | 4.346 | - | - | 0 | - | -2.44% |
| 2019-05-06 | 0 | 4.510 | 4.000 | 4.510 | - | - | 0 | 0 | - | 4.455 | 3.951 | 4.455 | - | - | 0 | - | 0.00% |
| 2019-05-03 | 0 | 4.510 | 4.000 | 4.510 | - | - | 0 | 0 | - | 4.455 | 3.951 | 4.455 | - | - | 0 | - | -0.44% |
| 2019-05-02 | 0 | 4.530 | 4.000 | 4.540 | - | - | 0 | 0 | - | 4.475 | 3.951 | 4.485 | - | - | 0 | - | 0.00% |
| 2019-04-30 | 0 | 4.530 | 4.000 | 4.530 | 4.550 | 4.550 | 10,000 | 45,500 | 4.5500 | 4.475 | 3.951 | 4.475 | 4.495 | 4.495 | 10,123 | 4.4946 | 0.89% |
| 2019-04-29 | 0 | 4.490 | 4.000 | 4.510 | - | - | 0 | 0 | - | 4.435 | 3.951 | 4.455 | - | - | 0 | - | 0.00% |
| 2019-04-26 | 0 | 4.490 | 4.000 | 4.500 | - | - | 0 | 0 | - | 4.435 | 3.951 | 4.445 | - | - | 0 | - | 0.00% |
| 2019-04-25 | 0 | 4.490 | 4.000 | 4.490 | - | - | 5 | 21 | 4.2000 | 4.435 | 3.951 | 4.435 | - | - | 5 | 4.1489 | -0.44% |
| 2019-04-24 | 0 | 4.510 | 4.000 | 4.510 | - | - | 0 | 0 | - | 4.455 | 3.951 | 4.455 | - | - | 0 | - | 0.00% |
| 2019-04-23 | 0 | 4.510 | 4.100 | 4.510 | - | - | 250 | 1,015 | 4.0600 | 4.455 | 4.050 | 4.455 | - | - | 253 | 4.0106 | -0.22% |
| 2019-04-18 | 0 | 4.520 | 4.000 | 4.540 | - | - | 0 | 0 | - | 4.465 | 3.951 | 4.485 | - | - | 0 | - | 0.00% |
| 2019-04-17 | 0 | 4.520 | 4.000 | 4.520 | - | - | 0 | 0 | - | 4.465 | 3.951 | 4.465 | - | - | 0 | - | 0.00% |
| 2019-04-16 | 0 | 4.520 | 4.100 | 4.520 | - | - | 90 | 387 | 4.3000 | 4.465 | 4.050 | 4.465 | - | - | 91 | 4.2477 | 0.00% |
| 2019-04-15 | 0 | 4.520 | 4.100 | 4.520 | - | - | 3 | 12 | 4.0000 | 4.465 | 4.050 | 4.465 | - | - | 3 | 3.9513 | -0.66% |
| 2019-04-12 | 0 | 4.550 | 4.010 | 4.550 | - | - | 0 | 0 | - | 4.495 | 3.961 | 4.495 | - | - | 0 | - | 0.00% |
| 2019-04-11 | 0 | 4.550 | - | 4.550 | - | - | 25 | 105 | 4.2000 | 4.495 | - | 4.495 | - | - | 25 | 4.1489 | 0.00% |
| 2019-04-10 | 0 | 4.550 | 4.080 | 4.550 | 4.550 | 4.550 | 1,000 | 4,550 | 4.5500 | 4.495 | 4.030 | 4.495 | 4.495 | 4.495 | 1,012 | 4.4946 | 3.64% |
| 2019-04-09 | 0 | 4.390 | 4.310 | 4.470 | - | - | 10 | 42 | 4.2000 | 4.337 | 4.258 | 4.416 | - | - | 10 | 4.1489 | 0.00% |
| 2019-04-08 | 0 | 4.390 | 4.230 | 4.390 | 4.200 | 4.390 | 9,650 | 41,139 | 4.2631 | 4.337 | 4.179 | 4.337 | 4.149 | 4.337 | 9,769 | 4.2112 | -2.44% |
| 2019-04-04 | 0 | 4.500 | 4.230 | 4.560 | - | - | 0 | 0 | - | 4.445 | 4.179 | 4.505 | - | - | 0 | - | 0.00% |
| 2019-04-03 | 0 | 4.500 | 4.200 | 4.560 | - | - | 30 | 124 | 4.1333 | 4.445 | 4.149 | 4.505 | - | - | 30 | 4.0830 | 0.00% |
| 2019-04-02 | 0 | 4.500 | 4.250 | 4.560 | - | - | 18 | 75 | 4.1667 | 4.445 | 4.198 | 4.505 | - | - | 18 | 4.1160 | 0.00% |
| 2019-04-01 | 0 | 4.500 | 4.300 | 4.560 | 4.500 | 4.500 | 68,003 | 306,012 | 4.5000 | 4.445 | 4.248 | 4.505 | 4.445 | 4.445 | 68,840 | 4.4452 | 0.00% |
| 2019-03-29 | 0 | 4.500 | 4.170 | 4.500 | - | - | 0 | 0 | - | 4.445 | 4.119 | 4.445 | - | - | 0 | - | 0.00% |
| 2019-03-28 | 0 | 4.500 | 4.240 | 4.500 | - | - | 0 | 0 | - | 4.445 | 4.188 | 4.445 | - | - | 0 | - | 0.00% |
| 2019-03-27 | 0 | 4.500 | 4.220 | 4.500 | - | - | 0 | 0 | - | 4.445 | 4.169 | 4.445 | - | - | 0 | - | -1.10% |
| 2019-03-26 | 0 | 4.550 | 4.290 | 4.550 | - | - | 2 | 8 | 4.0000 | 4.495 | 4.238 | 4.495 | - | - | 2 | 3.9513 | -0.22% |
| 2019-03-25 | 0 | 4.560 | 4.220 | 4.560 | 4.260 | 4.560 | 10,000 | 43,940 | 4.3940 | 4.505 | 4.169 | 4.505 | 4.208 | 4.505 | 10,123 | 4.3405 | -0.22% |
| 2019-03-22 | 0 | 4.570 | 4.220 | 4.570 | - | - | 0 | 0 | - | 4.514 | 4.169 | 4.514 | - | - | 0 | - | 0.00% |
| 2019-03-21 | 0 | 4.570 | 4.170 | 4.570 | - | - | 5 | 20 | 4.0000 | 4.514 | 4.119 | 4.514 | - | - | 5 | 3.9513 | 0.00% |
| 2019-03-20 | 0 | 4.570 | 4.210 | 4.570 | - | - | 0 | 0 | - | 4.514 | 4.159 | 4.514 | - | - | 0 | - | 0.00% |
| 2019-03-19 | 0 | 4.570 | 4.170 | 4.570 | - | - | 10 | 41 | 4.1000 | 4.514 | 4.119 | 4.514 | - | - | 10 | 4.0501 | 0.00% |
| 2019-03-18 | 0 | 4.570 | 4.170 | 4.570 | - | - | 0 | 0 | - | 4.514 | 4.119 | 4.514 | - | - | 0 | - | -0.22% |
| 2019-03-15 | 0 | 4.580 | 4.170 | 4.580 | - | - | 0 | 0 | - | 4.524 | 4.119 | 4.524 | - | - | 0 | - | 0.00% |
| 2019-03-14 | 0 | 4.580 | 4.170 | 4.580 | - | - | 0 | 0 | - | 4.524 | 4.119 | 4.524 | - | - | 0 | - | -0.22% |
| 2019-03-13 | 0 | 4.590 | 4.340 | 4.590 | - | - | 25 | 108 | 4.3200 | 4.534 | 4.287 | 4.534 | - | - | 25 | 4.2674 | -0.65% |
| 2019-03-12 | 0 | 4.620 | 4.210 | 4.620 | - | - | 0 | 0 | - | 4.564 | 4.159 | 4.564 | - | - | 0 | - | -0.22% |
| 2019-03-11 | 0 | 4.630 | 4.170 | 4.630 | - | - | 0 | 0 | - | 4.574 | 4.119 | 4.574 | - | - | 0 | - | -0.22% |
| 2019-03-08 | 0 | 4.640 | 4.200 | 4.640 | - | - | 0 | 0 | - | 4.584 | 4.149 | 4.584 | - | - | 0 | - | -0.22% |
| 2019-03-07 | 0 | 4.650 | 4.200 | 4.650 | 4.650 | 4.650 | 1,000 | 4,650 | 4.6500 | 4.593 | 4.149 | 4.593 | 4.593 | 4.593 | 1,012 | 4.5934 | 1.53% |
| 2019-03-06 | 0 | 4.580 | 4.500 | 4.590 | 4.500 | 4.580 | 58,002 | 261,168 | 4.5027 | 4.524 | 4.445 | 4.534 | 4.445 | 4.524 | 58,716 | 4.4480 | -0.43% |
| 2019-03-05 | 0 | 4.600 | 4.500 | 4.600 | 4.500 | 4.600 | 45,000 | 202,600 | 4.5022 | 4.544 | 4.445 | 4.544 | 4.445 | 4.544 | 45,554 | 4.4475 | 0.00% |
| 2019-03-04 | 0 | 4.600 | 4.400 | 4.620 | 4.550 | 4.600 | 63,000 | 289,700 | 4.5984 | 4.544 | 4.346 | 4.564 | 4.495 | 4.544 | 63,776 | 4.5425 | 1.32% |
| 2019-03-01 | 0 | 4.540 | 4.400 | 4.540 | 4.400 | 4.540 | 35,000 | 154,930 | 4.4266 | 4.485 | 4.346 | 4.485 | 4.346 | 4.485 | 35,431 | 4.3727 | 0.89% |
| 2019-02-28 | 0 | 4.500 | 4.200 | 4.500 | 4.500 | 4.500 | 1,000 | 4,500 | 4.5000 | 4.445 | 4.149 | 4.445 | 4.445 | 4.445 | 1,012 | 4.4453 | 1.12% |
| 2019-02-27 | 0 | 4.450 | 4.170 | 4.450 | 4.450 | 4.450 | 1,000 | 4,450 | 4.4500 | 4.396 | 4.119 | 4.396 | 4.396 | 4.396 | 1,012 | 4.3959 | 1.14% |
| 2019-02-26 | 0 | 4.400 | 4.280 | 4.400 | 4.170 | 4.400 | 19,000 | 81,060 | 4.2663 | 4.346 | 4.228 | 4.346 | 4.119 | 4.346 | 19,234 | 4.2144 | -1.57% |
| 2019-02-25 | 0 | 4.470 | 4.170 | 4.560 | - | - | 100 | 412 | 4.1200 | 4.416 | 4.119 | 4.505 | - | - | 101 | 4.0699 | 0.00% |
| 2019-02-22 | 0 | 4.470 | 4.400 | 4.470 | - | - | 0 | 0 | - | 4.416 | 4.346 | 4.416 | - | - | 0 | - | 0.00% |
| 2019-02-21 | 0 | 4.470 | 4.400 | 4.470 | 4.170 | 4.470 | 7,001 | 30,214 | 4.3157 | 4.416 | 4.346 | 4.416 | 4.119 | 4.416 | 7,087 | 4.2632 | 1.13% |
| 2019-02-20 | 0 | 4.420 | 4.300 | 4.440 | 4.170 | 4.420 | 33,000 | 141,620 | 4.2915 | 4.366 | 4.248 | 4.386 | 4.119 | 4.366 | 33,406 | 4.2393 | 4.00% |
| 2019-02-19 | 0 | 4.250 | 4.170 | 4.310 | - | - | 0 | 0 | - | 4.198 | 4.119 | 4.258 | - | - | 0 | - | 0.00% |
| 2019-02-18 | 0 | 4.250 | 4.140 | 4.250 | 4.260 | 4.260 | 2,000 | 8,520 | 4.2600 | 4.198 | 4.090 | 4.198 | 4.208 | 4.208 | 2,025 | 4.2082 | 1.67% |
| 2019-02-15 | 0 | 4.180 | 4.110 | 4.210 | 4.050 | 4.260 | 23,025 | 96,391 | 4.1864 | 4.129 | 4.060 | 4.159 | 4.001 | 4.208 | 23,309 | 4.1354 | -1.65% |
| 2019-02-14 | 0 | 4.250 | 4.110 | 4.250 | - | - | 0 | 0 | - | 4.198 | 4.060 | 4.198 | - | - | 0 | - | -0.23% |
| 2019-02-13 | 0 | 4.260 | 4.030 | 4.260 | 4.050 | 4.260 | 16,000 | 66,040 | 4.1275 | 4.208 | 3.981 | 4.208 | 4.001 | 4.208 | 16,197 | 4.0773 | -0.70% |
| 2019-02-12 | 0 | 4.290 | 4.050 | 4.290 | 4.090 | 4.290 | 16,005 | 66,580 | 4.1600 | 4.238 | 4.001 | 4.238 | 4.040 | 4.238 | 16,202 | 4.1093 | 2.14% |
| 2019-02-11 | 0 | 4.200 | 4.000 | 4.200 | 4.000 | 4.200 | 4,002 | 16,407 | 4.0997 | 4.149 | 3.951 | 4.149 | 3.951 | 4.149 | 4,051 | 4.0498 | 8.81% |
| 2019-02-08 | 0 | 3.860 | 3.810 | 3.900 | 3.860 | 3.860 | 2,000 | 7,720 | 3.8600 | 3.813 | 3.764 | 3.853 | 3.813 | 3.813 | 2,025 | 3.8130 | -1.53% |
| 2019-02-04 | 0 | 3.920 | 3.880 | 3.990 | 3.880 | 3.880 | 1,000 | 3,880 | 3.8800 | 3.872 | 3.833 | 3.941 | 3.833 | 3.833 | 1,012 | 3.8328 | 0.00% |
| 2019-02-01 | 0 | 3.920 | 3.890 | 3.990 | 3.850 | 4.000 | 57,000 | 223,400 | 3.9193 | 3.872 | 3.843 | 3.941 | 3.803 | 3.951 | 57,702 | 3.8716 | -6.22% |
| 2019-01-31 | 0 | 4.180 | 4.000 | 4.180 | 3.950 | 4.200 | 8,500 | 33,810 | 3.9776 | 4.129 | 3.951 | 4.129 | 3.902 | 4.149 | 8,605 | 3.9293 | 1.21% |
| 2019-01-30 | 0 | 4.130 | 4.000 | 4.130 | - | - | 3 | 11 | 3.6667 | 4.080 | 3.951 | 4.080 | - | - | 3 | 3.6221 | -0.48% |
| 2019-01-29 | 0 | 4.150 | 4.010 | 4.150 | 4.100 | 4.150 | 9,000 | 36,950 | 4.1056 | 4.100 | 3.961 | 4.100 | 4.050 | 4.100 | 9,111 | 4.0556 | 2.47% |
| 2019-01-28 | 0 | 4.050 | 3.960 | 4.050 | 3.880 | 4.050 | 11,067 | 43,782 | 3.9561 | 4.001 | 3.912 | 4.001 | 3.833 | 4.001 | 11,203 | 3.9080 | 0.75% |
| 2019-01-25 | 0 | 4.020 | 3.900 | 4.070 | 3.990 | 4.100 | 12,025 | 48,793 | 4.0576 | 3.971 | 3.853 | 4.020 | 3.941 | 4.050 | 12,173 | 4.0083 | -1.95% |
| 2019-01-24 | 0 | 4.100 | 4.100 | 4.140 | 4.100 | 4.120 | 20,000 | 82,100 | 4.1050 | 4.050 | 4.050 | 4.090 | 4.050 | 4.070 | 20,246 | 4.0551 | -0.73% |
| 2019-01-23 | 0 | 4.130 | 4.080 | 4.220 | 4.070 | 4.240 | 16,000 | 66,030 | 4.1269 | 4.080 | 4.030 | 4.169 | 4.020 | 4.188 | 16,197 | 4.0767 | -4.18% |
| 2019-01-22 | 0 | 4.310 | 4.080 | 4.310 | - | - | 0 | 0 | - | 4.258 | 4.030 | 4.258 | - | - | 0 | - | 0.00% |
| 2019-01-21 | 0 | 4.310 | 4.130 | 4.310 | 4.180 | 4.360 | 12,000 | 50,570 | 4.2142 | 4.258 | 4.080 | 4.258 | 4.129 | 4.307 | 12,148 | 4.1629 | -1.82% |
| 2019-01-18 | 0 | 4.390 | 4.150 | 4.390 | 4.150 | 4.390 | 3,000 | 12,730 | 4.2433 | 4.337 | 4.100 | 4.337 | 4.100 | 4.337 | 3,037 | 4.1917 | -0.45% |
| 2019-01-17 | 0 | 4.410 | 4.150 | 4.410 | - | - | 0 | 0 | - | 4.356 | 4.100 | 4.356 | - | - | 0 | - | 0.00% |
| 2019-01-16 | 0 | 4.410 | 4.150 | 4.420 | - | - | 12 | 49 | 4.0833 | 4.356 | 4.100 | 4.366 | - | - | 12 | 4.0337 | 0.00% |
| 2019-01-15 | 0 | 4.410 | 4.250 | 4.420 | - | - | 0 | 0 | - | 4.356 | 4.198 | 4.366 | - | - | 0 | - | 0.00% |
| 2019-01-14 | 0 | 4.410 | 4.250 | 4.420 | - | - | 100 | 420 | 4.2000 | 4.356 | 4.198 | 4.366 | - | - | 101 | 4.1489 | 0.00% |
| 2019-01-11 | 0 | 4.410 | 4.250 | 4.420 | - | - | 0 | 0 | - | 4.356 | 4.198 | 4.366 | - | - | 0 | - | 0.00% |
| 2019-01-10 | 0 | 4.410 | 4.250 | 4.420 | - | - | 0 | 0 | - | 4.356 | 4.198 | 4.366 | - | - | 0 | - | 0.00% |
| 2019-01-09 | 0 | 4.410 | 4.280 | 4.420 | 4.410 | 4.410 | 5,011 | 22,096 | 4.4095 | 4.356 | 4.228 | 4.366 | 4.356 | 4.356 | 5,073 | 4.3559 | 1.38% |
| 2019-01-08 | 0 | 4.350 | 4.250 | 4.400 | - | - | 0 | 0 | - | 4.297 | 4.198 | 4.346 | - | - | 0 | - | 0.00% |
| 2019-01-07 | 0 | 4.350 | 4.280 | 4.410 | - | - | 0 | 0 | - | 4.297 | 4.228 | 4.356 | - | - | 0 | - | 0.00% |
| 2019-01-04 | 0 | 4.350 | 4.350 | 4.410 | 4.350 | 4.350 | 49,000 | 213,150 | 4.3500 | 4.297 | 4.297 | 4.356 | 4.297 | 4.297 | 49,603 | 4.2971 | -1.81% |
| 2019-01-03 | 0 | 4.430 | 4.350 | 4.430 | - | - | 0 | 0 | - | 4.376 | 4.297 | 4.376 | - | - | 0 | - | 0.00% |
| 2019-01-02 | 0 | 4.430 | 4.330 | 4.430 | 4.350 | 4.440 | 111,000 | 486,330 | 4.3814 | 4.376 | 4.277 | 4.376 | 4.297 | 4.386 | 112,367 | 4.3281 | -0.23% |
| 2018-12-31 | 0 | 4.440 | 4.350 | 4.440 | 4.440 | 4.440 | 10,000 | 44,400 | 4.4400 | 4.386 | 4.297 | 4.386 | 4.386 | 4.386 | 10,123 | 4.3860 | 0.00% |
| 2018-12-28 | 0 | 4.440 | 4.400 | 4.440 | 4.350 | 4.440 | 204,007 | 890,860 | 4.3668 | 4.386 | 4.346 | 4.386 | 4.297 | 4.386 | 206,519 | 4.3137 | -3.27% |
| 2018-12-27 | 0 | 4.590 | 4.400 | 4.590 | 4.630 | 4.630 | 4,000 | 18,520 | 4.6300 | 4.534 | 4.346 | 4.534 | 4.574 | 4.574 | 4,049 | 4.5737 | -0.86% |
| 2018-12-24 | 0 | 4.630 | 4.440 | 4.630 | - | - | 0 | 0 | - | 4.574 | 4.386 | 4.574 | - | - | 0 | - | 0.00% |
| 2018-12-21 | 0 | 4.630 | 4.320 | 4.630 | 4.280 | 4.630 | 53,000 | 230,220 | 4.3438 | 4.574 | 4.267 | 4.574 | 4.228 | 4.574 | 53,653 | 4.2909 | 4.28% |
| 2018-12-20 | 0 | 4.440 | 4.350 | 4.440 | 4.440 | 4.440 | 20,010 | 88,842 | 4.4399 | 4.386 | 4.297 | 4.386 | 4.386 | 4.386 | 20,256 | 4.3859 | 0.00% |
| 2018-12-19 | 0 | 4.440 | 4.310 | 4.440 | 4.300 | 4.440 | 247,000 | 1,067,330 | 4.3212 | 4.386 | 4.258 | 4.386 | 4.248 | 4.386 | 250,042 | 4.2686 | 0.00% |
| 2018-12-18 | 0 | 4.440 | 4.440 | 4.560 | 4.000 | 4.440 | 32,002 | 140,828 | 4.4006 | 4.386 | 4.386 | 4.505 | 3.951 | 4.386 | 32,396 | 4.3471 | 11.00% |
| 2018-12-17 | 0 | 4.000 | 3.800 | 4.000 | - | - | 111 | 416 | 3.7477 | 3.951 | 3.754 | 3.951 | - | - | 112 | 3.7022 | 0.00% |
| 2018-12-14 | 0 | 4.000 | 3.800 | 4.200 | - | - | 0 | 0 | - | 3.951 | 3.754 | 4.149 | - | - | 0 | - | 0.00% |
| 2018-12-13 | 0 | 4.000 | 3.500 | 4.010 | 3.890 | 4.010 | 72,001 | 287,273 | 3.9898 | 3.951 | 3.457 | 3.961 | 3.843 | 3.961 | 72,888 | 3.9413 | 0.25% |
| 2018-12-12 | 0 | 3.990 | 3.500 | 3.990 | - | - | 0 | 0 | - | 3.941 | 3.457 | 3.941 | - | - | 0 | - | 0.00% |
| 2018-12-11 | 0 | 3.990 | 3.500 | 4.000 | - | - | 0 | 0 | - | 3.941 | 3.457 | 3.951 | - | - | 0 | - | 0.00% |
| 2018-12-10 | 0 | 3.990 | 3.510 | 3.990 | 3.900 | 3.990 | 11,000 | 42,990 | 3.9082 | 3.941 | 3.467 | 3.941 | 3.853 | 3.941 | 11,135 | 3.8606 | -0.25% |
| 2018-12-07 | 0 | 4.000 | 3.500 | 4.000 | - | - | 9 | 30 | 3.3333 | 3.951 | 3.457 | 3.951 | - | - | 9 | 3.2928 | 0.00% |
| 2018-12-06 | 0 | 4.000 | 3.800 | 4.000 | - | - | 0 | 0 | - | 3.951 | 3.754 | 3.951 | - | - | 0 | - | 0.00% |
| 2018-12-05 | 0 | 4.000 | 3.810 | 4.000 | - | - | 0 | 0 | - | 3.951 | 3.764 | 3.951 | - | - | 0 | - | 0.00% |
| 2018-12-04 | 0 | 4.000 | 3.800 | 4.010 | - | - | 10 | 38 | 3.8000 | 3.951 | 3.754 | 3.961 | - | - | 10 | 3.7538 | 0.00% |
| 2018-12-03 | 0 | 4.000 | 3.800 | 4.010 | 4.000 | 4.000 | 12,000 | 48,000 | 4.0000 | 3.951 | 3.754 | 3.961 | 3.951 | 3.951 | 12,148 | 3.9513 | 0.00% |
| 2018-11-30 | 0 | 4.000 | 3.800 | 4.000 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 3.951 | 3.754 | 3.951 | 3.951 | 3.951 | 4,049 | 3.9513 | 0.00% |
| 2018-11-29 | 0 | 4.000 | 3.660 | 4.000 | - | - | 0 | 0 | - | 3.951 | 3.615 | 3.951 | - | - | 0 | - | -1.23% |
| 2018-11-28 | 0 | 4.050 | 3.810 | 4.050 | - | - | 0 | 0 | - | 4.001 | 3.764 | 4.001 | - | - | 0 | - | 0.00% |
| 2018-11-27 | 0 | 4.050 | 3.880 | 4.050 | 4.000 | 4.050 | 11,000 | 44,050 | 4.0045 | 4.001 | 3.833 | 4.001 | 3.951 | 4.001 | 11,135 | 3.9558 | 0.00% |
| 2018-11-26 | 0 | 4.050 | 3.980 | 4.100 | - | - | 0 | 0 | - | 4.001 | 3.932 | 4.050 | - | - | 0 | - | 0.00% |
| 2018-11-23 | 0 | 4.050 | 4.000 | 4.050 | 3.850 | 4.150 | 18,000 | 72,330 | 4.0183 | 4.001 | 3.951 | 4.001 | 3.803 | 4.100 | 18,222 | 3.9694 | -5.59% |
| 2018-11-22 | 0 | 4.290 | 4.200 | 4.290 | 4.280 | 4.650 | 327,000 | 1,402,980 | 4.2905 | 4.238 | 4.149 | 4.238 | 4.228 | 4.593 | 331,027 | 4.2383 | -0.23% |
| 2018-11-21 | 1 | - | - | - | - | - | 0 | 0 | - | 4.248 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-20 | 1 | - | - | - | - | - | 0 | 0 | - | 4.248 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-19 | 1 | - | - | - | - | - | 0 | 0 | - | 4.248 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-16 | 0 | 4.300 | 3.800 | 4.300 | 4.300 | 4.300 | 1,000 | 4,300 | 4.3000 | 4.248 | 3.754 | 4.248 | 4.248 | 4.248 | 1,012 | 4.2477 | 1.18% |
| 2018-11-15 | 0 | 4.250 | 3.800 | 4.250 | - | - | 0 | 0 | - | 4.198 | 3.754 | 4.198 | - | - | 0 | - | -1.16% |
| 2018-11-14 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 4.248 | - | 4.248 | - | - | 0 | - | -0.69% |
| 2018-11-13 | 0 | 4.330 | 3.800 | 4.330 | - | - | 5 | 19 | 3.8000 | 4.277 | 3.754 | 4.277 | - | - | 5 | 3.7538 | 0.00% |
| 2018-11-12 | 0 | 4.330 | 4.130 | 4.330 | - | - | 0 | 0 | - | 4.277 | 4.080 | 4.277 | - | - | 0 | - | 0.00% |
| 2018-11-09 | 0 | 4.330 | 3.800 | 4.330 | - | - | 100 | 380 | 3.8000 | 4.277 | 3.754 | 4.277 | - | - | 101 | 3.7538 | -0.23% |
| 2018-11-08 | 0 | 4.340 | 3.500 | 4.340 | - | - | 0 | 0 | - | 4.287 | 3.457 | 4.287 | - | - | 0 | - | -0.23% |
| 2018-11-07 | 0 | 4.350 | 3.860 | 4.350 | - | - | 0 | 0 | - | 4.297 | 3.813 | 4.297 | - | - | 0 | - | -0.23% |
| 2018-11-06 | 0 | 4.360 | 3.880 | 4.360 | - | - | 0 | 0 | - | 4.307 | 3.833 | 4.307 | - | - | 0 | - | -0.23% |
| 2018-11-05 | 0 | 4.370 | 3.800 | 4.370 | - | - | 1 | 3 | 3.0000 | 4.317 | 3.754 | 4.317 | - | - | 1 | 2.9635 | 0.00% |
| 2018-11-02 | 0 | 4.370 | - | 4.400 | - | - | 0 | 0 | - | 4.317 | - | 4.346 | - | - | 0 | - | 0.00% |
| 2018-11-01 | 0 | 4.370 | 3.900 | 4.400 | - | - | 0 | 0 | - | 4.317 | 3.853 | 4.346 | - | - | 0 | - | 0.00% |
| 2018-10-31 | 0 | 4.370 | 4.130 | 4.390 | - | - | 0 | 0 | - | 4.317 | 4.080 | 4.337 | - | - | 0 | - | 0.00% |
| 2018-10-30 | 0 | 4.370 | 3.880 | 4.570 | - | - | 0 | 0 | - | 4.317 | 3.833 | 4.514 | - | - | 0 | - | 0.00% |
| 2018-10-29 | 0 | 4.370 | 3.800 | 4.570 | - | - | 0 | 0 | - | 4.317 | 3.754 | 4.514 | - | - | 0 | - | 0.00% |
| 2018-10-26 | 0 | 4.370 | 3.800 | 4.540 | - | - | 0 | 0 | - | 4.317 | 3.754 | 4.485 | - | - | 0 | - | 0.00% |
| 2018-10-25 | 0 | 4.370 | 3.600 | 4.390 | - | - | 0 | 0 | - | 4.317 | 3.556 | 4.337 | - | - | 0 | - | 0.00% |
| 2018-10-24 | 0 | 4.370 | - | 4.570 | - | - | 0 | 0 | - | 4.317 | - | 4.514 | - | - | 0 | - | 0.00% |
| 2018-10-23 | 0 | 4.370 | 3.800 | 4.370 | - | - | 2 | 8 | 4.0000 | 4.317 | 3.754 | 4.317 | - | - | 2 | 3.9513 | -0.23% |
| 2018-10-22 | 0 | 4.380 | 4.000 | 4.400 | - | - | 0 | 0 | - | 4.327 | 3.951 | 4.346 | - | - | 0 | - | 0.00% |
| 2018-10-19 | 0 | 4.380 | 3.650 | 4.380 | - | - | 0 | 0 | - | 4.327 | 3.606 | 4.327 | - | - | 0 | - | 0.00% |
| 2018-10-18 | 0 | 4.380 | - | 4.380 | - | - | 15 | 64 | 4.2667 | 4.327 | - | 4.327 | - | - | 15 | 4.2148 | -0.23% |
| 2018-10-16 | 0 | 4.390 | 3.900 | 4.390 | - | - | 0 | 0 | - | 4.337 | 3.853 | 4.337 | - | - | 0 | - | -1.57% |
| 2018-10-15 | 0 | 4.460 | 3.800 | 4.470 | - | - | 0 | 0 | - | 4.406 | 3.754 | 4.416 | - | - | 0 | - | 0.00% |
| 2018-10-12 | 0 | 4.460 | - | 4.460 | 4.460 | 4.460 | 1,000 | 4,460 | 4.4600 | 4.406 | - | 4.406 | 4.406 | 4.406 | 1,012 | 4.4057 | 3.24% |
| 2018-10-11 | 0 | 4.320 | - | 4.320 | - | - | 0 | 0 | - | 4.267 | - | 4.267 | - | - | 0 | - | -0.23% |
| 2018-10-10 | 0 | 4.330 | - | 4.330 | - | - | 0 | 0 | - | 4.277 | - | 4.277 | - | - | 0 | - | -0.23% |
| 2018-10-09 | 0 | 4.340 | 3.550 | 4.340 | - | - | 0 | 0 | - | 4.287 | 3.507 | 4.287 | - | - | 0 | - | 0.00% |
| 2018-10-08 | 0 | 4.340 | - | 4.340 | - | - | 0 | 0 | - | 4.287 | - | 4.287 | - | - | 0 | - | -2.47% |
| 2018-10-05 | 0 | 4.450 | 4.000 | 4.470 | - | - | 0 | 0 | - | 4.396 | 3.951 | 4.416 | - | - | 0 | - | 0.00% |
| 2018-10-04 | 0 | 4.450 | - | 4.470 | - | - | 0 | 0 | - | 4.396 | - | 4.416 | - | - | 0 | - | 0.00% |
| 2018-10-03 | 0 | 4.450 | - | 4.490 | - | - | 0 | 0 | - | 4.396 | - | 4.435 | - | - | 0 | - | 0.00% |
| 2018-10-02 | 0 | 4.450 | - | 4.450 | - | - | 0 | 0 | - | 4.396 | - | 4.396 | - | - | 0 | - | -0.45% |
| 2018-09-28 | 0 | 4.470 | 3.500 | 4.470 | 4.470 | 4.470 | 1,000 | 4,470 | 4.4700 | 4.416 | 3.457 | 4.416 | 4.416 | 4.416 | 1,012 | 4.4156 | 2.05% |
| 2018-09-27 | 0 | 4.380 | 4.190 | 4.390 | 4.300 | 4.380 | 5,008 | 21,611 | 4.3153 | 4.327 | 4.139 | 4.337 | 4.248 | 4.327 | 5,070 | 4.2628 | -3.10% |
| 2018-09-26 | 0 | 4.520 | 3.700 | 4.550 | - | - | 0 | 0 | - | 4.465 | 3.655 | 4.495 | - | - | 0 | - | 0.00% |
| 2018-09-24 | 0 | 4.520 | 4.000 | 4.520 | - | - | 0 | 0 | - | 4.465 | 3.951 | 4.465 | - | - | 0 | - | -0.66% |
| 2018-09-21 | 0 | 4.550 | - | 4.550 | 4.550 | 4.550 | 1,000 | 4,550 | 4.5500 | 4.495 | - | 4.495 | 4.495 | 4.495 | 1,012 | 4.4946 | 3.41% |
| 2018-09-20 | 0 | 4.400 | 4.140 | 4.400 | - | - | 3 | 12 | 4.0000 | 4.346 | 4.090 | 4.346 | - | - | 3 | 3.9513 | 0.00% |
| 2018-09-19 | 0 | 4.400 | 4.100 | 4.400 | 4.400 | 4.400 | 1,496 | 6,408 | 4.2834 | 4.346 | 4.050 | 4.346 | 4.346 | 4.346 | 1,514 | 4.2313 | 2.33% |
| 2018-09-18 | 0 | 4.300 | 4.160 | 4.320 | 4.160 | 4.300 | 11,000 | 46,510 | 4.2282 | 4.248 | 4.109 | 4.267 | 4.109 | 4.248 | 11,135 | 4.1767 | -2.05% |
| 2018-09-17 | 0 | 4.390 | - | 4.390 | - | - | 0 | 0 | - | 4.337 | - | 4.337 | - | - | 0 | - | -0.23% |
| 2018-09-14 | 0 | 4.400 | 4.100 | 4.400 | 4.220 | 4.400 | 31,000 | 132,420 | 4.2716 | 4.346 | 4.050 | 4.346 | 4.169 | 4.346 | 31,382 | 4.2196 | -0.45% |
| 2018-09-13 | 0 | 4.420 | 4.200 | 4.420 | - | - | 7 | 29 | 4.1429 | 4.366 | 4.149 | 4.366 | - | - | 7 | 4.0925 | 0.00% |
| 2018-09-12 | 0 | 4.420 | 3.800 | 4.420 | - | - | 0 | 0 | - | 4.366 | 3.754 | 4.366 | - | - | 0 | - | 0.00% |
| 2018-09-11 | 0 | 4.420 | 4.000 | 4.420 | - | - | 0 | 0 | - | 4.366 | 3.951 | 4.366 | - | - | 0 | - | -0.90% |
| 2018-09-10 | 0 | 4.460 | 4.120 | 4.460 | - | - | 0 | 0 | - | 4.406 | 4.070 | 4.406 | - | - | 0 | - | -1.11% |
| 2018-09-07 | 0 | 4.510 | 4.220 | 4.510 | - | - | 0 | 0 | - | 4.455 | 4.169 | 4.455 | - | - | 0 | - | -1.31% |
| 2018-09-06 | 0 | 4.570 | 4.220 | 4.570 | 4.570 | 4.570 | 1,000 | 4,570 | 4.5700 | 4.514 | 4.169 | 4.514 | 4.514 | 4.514 | 1,012 | 4.5144 | 2.24% |
| 2018-09-05 | 0 | 4.470 | 4.220 | 4.490 | - | - | 1 | 4 | 4.0000 | 4.416 | 4.169 | 4.435 | - | - | 1 | 3.9513 | 0.00% |
| 2018-09-04 | 0 | 4.470 | 4.310 | 4.490 | - | - | 12 | 51 | 4.2500 | 4.416 | 4.258 | 4.435 | - | - | 12 | 4.1983 | 0.00% |
| 2018-09-03 | 0 | 4.470 | 4.240 | 4.470 | - | - | 0 | 0 | - | 4.416 | 4.188 | 4.416 | - | - | 0 | - | -1.11% |
| 2018-08-31 | 0 | 4.520 | 4.300 | 4.520 | 4.300 | 4.520 | 13,003 | 56,532 | 4.3476 | 4.465 | 4.248 | 4.465 | 4.248 | 4.465 | 13,163 | 4.2947 | 0.67% |
| 2018-08-30 | 0 | 4.490 | 4.150 | 4.490 | - | - | 0 | 0 | - | 4.435 | 4.100 | 4.435 | - | - | 0 | - | 0.00% |
| 2018-08-29 | 0 | 4.490 | 4.300 | 4.490 | - | - | 0 | 0 | - | 4.435 | 4.248 | 4.435 | - | - | 0 | - | -0.22% |
| 2018-08-28 | 0 | 4.500 | 4.300 | 4.500 | - | - | 0 | 0 | - | 4.445 | 4.248 | 4.445 | - | - | 0 | - | -0.88% |
| 2018-08-27 | 0 | 4.540 | 4.300 | 4.540 | 4.300 | 4.540 | 21,000 | 91,540 | 4.3590 | 4.485 | 4.248 | 4.485 | 4.248 | 4.485 | 21,259 | 4.3060 | 3.18% |
| 2018-08-24 | 0 | 4.400 | 4.180 | 4.400 | - | - | 0 | 0 | - | 4.346 | 4.129 | 4.346 | - | - | 0 | - | -0.68% |
| 2018-08-23 | 0 | 4.430 | 4.150 | 4.430 | - | - | 0 | 0 | - | 4.376 | 4.100 | 4.376 | - | - | 0 | - | -0.23% |
| 2018-08-22 | 0 | 4.440 | 4.250 | 4.440 | - | - | 0 | 0 | - | 4.386 | 4.198 | 4.386 | - | - | 0 | - | 0.00% |
| 2018-08-21 | 0 | 4.440 | 4.250 | 4.450 | - | - | 0 | 0 | - | 4.386 | 4.198 | 4.396 | - | - | 0 | - | 0.00% |
| 2018-08-20 | 0 | 4.440 | 4.330 | 4.440 | 4.400 | 4.450 | 14,000 | 61,690 | 4.4064 | 4.386 | 4.277 | 4.386 | 4.346 | 4.396 | 14,172 | 4.3528 | -2.42% |
| 2018-08-17 | 0 | 4.550 | 4.300 | 4.550 | - | - | 0 | 0 | - | 4.495 | 4.248 | 4.495 | - | - | 0 | - | -0.66% |
| 2018-08-16 | 0 | 4.580 | 4.420 | 4.580 | - | - | 0 | 0 | - | 4.524 | 4.366 | 4.524 | - | - | 0 | - | -0.43% |
| 2018-08-15 | 0 | 4.600 | 4.250 | 4.600 | - | - | 0 | 0 | - | 4.544 | 4.198 | 4.544 | - | - | 0 | - | -0.65% |
| 2018-08-14 | 0 | 4.630 | 4.470 | 4.630 | - | - | 0 | 0 | - | 4.574 | 4.416 | 4.574 | - | - | 0 | - | -0.22% |
| 2018-08-13 | 0 | 4.690 | 4.550 | 4.690 | 4.650 | 4.690 | 301,000 | 1,399,690 | 4.6501 | 4.584 | 4.447 | 4.584 | 4.544 | 4.584 | 307,990 | 4.5446 | -0.64% |
| 2018-08-10 | 0 | 4.720 | 4.520 | 4.720 | - | - | 131 | 571 | 4.3588 | 4.613 | 4.417 | 4.613 | - | - | 134 | 4.2598 | 0.00% |
| 2018-08-09 | 0 | 4.720 | 4.430 | 4.720 | 4.530 | 4.720 | 5,800 | 26,516 | 4.5717 | 4.613 | 4.329 | 4.613 | 4.427 | 4.613 | 5,935 | 4.4680 | -2.28% |
| 2018-08-08 | 0 | 4.830 | 4.410 | 4.830 | - | - | 20 | 88 | 4.4000 | 4.720 | 4.310 | 4.720 | - | - | 20 | 4.3001 | 0.00% |
| 2018-08-07 | 0 | 4.830 | 4.600 | 4.840 | - | - | 0 | 0 | - | 4.720 | 4.496 | 4.730 | - | - | 0 | - | 0.00% |
| 2018-08-06 | 0 | 4.830 | 4.400 | 4.830 | 4.830 | 4.830 | 1,000 | 4,830 | 4.8300 | 4.720 | 4.300 | 4.720 | 4.720 | 4.720 | 1,023 | 4.7204 | 2.77% |
| 2018-08-03 | 0 | 4.700 | 4.500 | 4.700 | 4.450 | 4.700 | 5,000 | 22,920 | 4.5840 | 4.593 | 4.398 | 4.593 | 4.349 | 4.593 | 5,116 | 4.4800 | -1.05% |
| 2018-08-02 | 0 | 4.750 | 4.500 | 4.750 | 4.340 | 4.750 | 9,000 | 41,670 | 4.6300 | 4.642 | 4.398 | 4.642 | 4.241 | 4.642 | 9,209 | 4.5249 | -1.66% |
| 2018-08-01 | 0 | 4.830 | 4.400 | 4.830 | - | - | 0 | 0 | - | 4.720 | 4.300 | 4.720 | - | - | 0 | - | -0.21% |
| 2018-07-31 | 0 | 4.840 | 4.400 | 4.850 | - | - | 2 | 8 | 4.0000 | 4.730 | 4.300 | 4.740 | - | - | 2 | 3.9092 | 0.00% |
| 2018-07-30 | 0 | 4.840 | 4.400 | 4.840 | - | - | 0 | 0 | - | 4.730 | 4.300 | 4.730 | - | - | 0 | - | 0.00% |
| 2018-07-27 | 0 | 4.840 | 4.500 | 4.840 | - | - | 39 | 179 | 4.5897 | 4.730 | 4.398 | 4.730 | - | - | 40 | 4.4856 | -0.21% |
| 2018-07-26 | 0 | 4.850 | 4.400 | 4.850 | 4.850 | 4.850 | 1,000 | 4,850 | 4.8500 | 4.740 | 4.300 | 4.740 | 4.740 | 4.740 | 1,023 | 4.7399 | 0.41% |
| 2018-07-25 | 0 | 4.830 | 4.410 | 4.850 | - | - | 0 | 0 | - | 4.720 | 4.310 | 4.740 | - | - | 0 | - | 0.00% |
| 2018-07-24 | 0 | 4.830 | 4.400 | 4.830 | - | - | 0 | 0 | - | 4.720 | 4.300 | 4.720 | - | - | 0 | - | -0.41% |
| 2018-07-23 | 0 | 4.850 | 4.400 | 4.850 | 4.850 | 4.850 | 1,000 | 4,850 | 4.8500 | 4.740 | 4.300 | 4.740 | 4.740 | 4.740 | 1,023 | 4.7399 | 3.63% |
| 2018-07-20 | 0 | 4.680 | 4.500 | 4.680 | 4.660 | 4.680 | 10,000 | 46,680 | 4.6680 | 4.574 | 4.398 | 4.574 | 4.554 | 4.574 | 10,232 | 4.5621 | 0.21% |
| 2018-07-19 | 0 | 4.670 | 4.470 | 4.670 | - | - | 0 | 0 | - | 4.564 | 4.369 | 4.564 | - | - | 0 | - | 0.00% |
| 2018-07-18 | 0 | 4.670 | 4.470 | 4.680 | - | - | 0 | 0 | - | 4.564 | 4.369 | 4.574 | - | - | 0 | - | 0.00% |
| 2018-07-17 | 0 | 4.670 | 4.500 | 4.670 | - | - | 400 | 1,764 | 4.4100 | 4.564 | 4.398 | 4.564 | - | - | 409 | 4.3099 | -0.21% |
| 2018-07-16 | 0 | 4.680 | 4.540 | 4.680 | - | - | 0 | 0 | - | 4.574 | 4.437 | 4.574 | - | - | 0 | - | -0.21% |
| 2018-07-13 | 0 | 4.690 | 4.610 | 4.690 | 4.680 | 4.690 | 15,150 | 70,975 | 4.6848 | 4.584 | 4.505 | 4.584 | 4.574 | 4.584 | 15,502 | 4.5785 | 0.21% |
| 2018-07-12 | 0 | 4.680 | 4.570 | 4.680 | - | - | 10 | 45 | 4.5000 | 4.574 | 4.466 | 4.574 | - | - | 10 | 4.3979 | -0.21% |
| 2018-07-11 | 0 | 4.690 | 4.600 | 4.690 | 4.570 | 4.690 | 23,000 | 106,440 | 4.6278 | 4.584 | 4.496 | 4.584 | 4.466 | 4.584 | 23,534 | 4.5228 | -0.21% |
| 2018-07-10 | 0 | 4.700 | 4.550 | 4.700 | 4.700 | 4.700 | 10,000 | 47,000 | 4.7000 | 4.593 | 4.447 | 4.593 | 4.593 | 4.593 | 10,232 | 4.5933 | 0.00% |
| 2018-07-09 | 0 | 4.700 | 4.520 | 4.700 | - | - | 0 | 0 | - | 4.593 | 4.417 | 4.593 | - | - | 0 | - | 0.00% |
| 2018-07-06 | 0 | 4.700 | 4.580 | 4.700 | 4.500 | 4.700 | 32,000 | 146,350 | 4.5734 | 4.593 | 4.476 | 4.593 | 4.398 | 4.593 | 32,743 | 4.4696 | -1.88% |
| 2018-07-05 | 0 | 4.790 | 4.530 | 4.790 | - | - | 15 | 67 | 4.4667 | 4.681 | 4.427 | 4.681 | - | - | 15 | 4.3653 | 0.00% |
| 2018-07-04 | 0 | 4.790 | 4.490 | 4.790 | - | - | 0 | 0 | - | 4.681 | 4.388 | 4.681 | - | - | 0 | - | 0.00% |
| 2018-07-03 | 0 | 4.790 | 4.530 | 4.790 | - | - | 3 | 13 | 4.3333 | 4.681 | 4.427 | 4.681 | - | - | 3 | 4.2350 | 0.00% |
| 2018-06-29 | 0 | 4.790 | 4.490 | 4.790 | - | - | 0 | 0 | - | 4.681 | 4.388 | 4.681 | - | - | 0 | - | 0.00% |
| 2018-06-28 | 0 | 4.790 | 4.500 | 4.790 | - | - | 0 | 0 | - | 4.681 | 4.398 | 4.681 | - | - | 0 | - | -0.21% |
| 2018-06-27 | 0 | 4.800 | 4.550 | 4.800 | 4.800 | 4.800 | 1,003 | 4,813 | 4.7986 | 4.691 | 4.447 | 4.691 | 4.691 | 4.691 | 1,026 | 4.6897 | 2.13% |
| 2018-06-26 | 0 | 4.700 | 4.550 | 4.780 | 4.320 | 4.750 | 298,000 | 1,313,350 | 4.4072 | 4.593 | 4.447 | 4.672 | 4.222 | 4.642 | 304,921 | 4.3072 | -2.08% |
| 2018-06-25 | 0 | 4.800 | 4.320 | 4.800 | - | - | 0 | 0 | - | 4.691 | 4.222 | 4.691 | - | - | 0 | - | 0.00% |
| 2018-06-22 | 0 | 4.800 | 4.420 | 4.800 | - | - | 0 | 0 | - | 4.691 | 4.320 | 4.691 | - | - | 0 | - | 0.00% |
| 2018-06-21 | 0 | 4.800 | 4.600 | 4.800 | - | - | 0 | 0 | - | 4.691 | 4.496 | 4.691 | - | - | 0 | - | -2.64% |
| 2018-06-20 | 0 | 4.930 | 4.850 | 4.930 | 4.930 | 4.930 | 3,000 | 14,790 | 4.9300 | 4.818 | 4.740 | 4.818 | 4.818 | 4.818 | 3,070 | 4.8181 | 0.00% |
| 2018-06-19 | 0 | 4.930 | 4.750 | 4.930 | 4.800 | 4.940 | 28,000 | 134,670 | 4.8096 | 4.818 | 4.642 | 4.818 | 4.691 | 4.828 | 28,650 | 4.7005 | -0.20% |
| 2018-06-15 | 0 | 4.940 | 4.810 | 4.940 | 4.800 | 4.940 | 7,300 | 35,510 | 4.8644 | 4.828 | 4.701 | 4.828 | 4.691 | 4.828 | 7,470 | 4.7540 | 0.00% |
| 2018-06-14 | 0 | 4.940 | 4.900 | 4.940 | 4.900 | 4.950 | 14,000 | 68,730 | 4.9093 | 4.828 | 4.789 | 4.828 | 4.789 | 4.838 | 14,325 | 4.7979 | 0.41% |
| 2018-06-13 | 0 | 4.920 | 4.820 | 4.940 | - | - | 11 | 52 | 4.7273 | 4.808 | 4.711 | 4.828 | - | - | 11 | 4.6200 | 0.00% |
| 2018-06-12 | 0 | 4.920 | 4.900 | 4.920 | 4.900 | 4.920 | 14,000 | 68,640 | 4.9029 | 4.808 | 4.789 | 4.808 | 4.789 | 4.808 | 14,325 | 4.7916 | 0.61% |
| 2018-06-11 | 0 | 4.890 | 4.810 | 4.900 | - | - | 136 | 646 | 4.7500 | 4.779 | 4.701 | 4.789 | - | - | 139 | 4.6422 | 0.00% |
| 2018-06-08 | 0 | 4.890 | 4.850 | 4.890 | 4.850 | 4.890 | 32,000 | 155,270 | 4.8522 | 4.779 | 4.740 | 4.779 | 4.740 | 4.779 | 32,743 | 4.7421 | -0.81% |
| 2018-06-07 | 0 | 4.930 | 4.860 | 4.930 | - | - | 3 | 14 | 4.6667 | 4.818 | 4.750 | 4.818 | - | - | 3 | 4.5607 | 0.00% |
| 2018-06-06 | 0 | 4.930 | 4.860 | 4.930 | 4.930 | 4.930 | 16,000 | 78,880 | 4.9300 | 4.818 | 4.750 | 4.818 | 4.818 | 4.818 | 16,372 | 4.8181 | -0.40% |
| 2018-06-05 | 0 | 4.950 | 4.830 | 4.950 | - | - | 2 | 9 | 4.5000 | 4.838 | 4.720 | 4.838 | - | - | 2 | 4.3979 | -0.20% |
| 2018-06-04 | 0 | 4.960 | 4.800 | 4.960 | - | - | 4 | 18 | 4.5000 | 4.847 | 4.691 | 4.847 | - | - | 4 | 4.3979 | 0.00% |
| 2018-06-01 | 0 | 4.960 | 4.800 | 4.960 | 4.810 | 4.960 | 12,000 | 58,270 | 4.8558 | 4.847 | 4.691 | 4.847 | 4.701 | 4.847 | 12,279 | 4.7456 | 0.00% |
| 2018-05-31 | 0 | 4.960 | 4.810 | 4.960 | 4.960 | 4.960 | 10,000 | 49,600 | 4.9600 | 4.847 | 4.701 | 4.847 | 4.847 | 4.847 | 10,232 | 4.8474 | 0.00% |
| 2018-05-30 | 0 | 4.960 | 4.900 | 4.960 | 4.900 | 4.960 | 54,000 | 264,810 | 4.9039 | 4.847 | 4.789 | 4.847 | 4.789 | 4.847 | 55,254 | 4.7926 | -0.40% |
| 2018-05-29 | 0 | 4.980 | 4.900 | 4.980 | 4.830 | 5.000 | 171,000 | 853,270 | 4.9899 | 4.867 | 4.789 | 4.867 | 4.720 | 4.887 | 174,971 | 4.8766 | 0.00% |
| 2018-05-28 | 0 | 4.980 | 4.900 | 4.980 | 4.980 | 4.980 | 14,000 | 69,720 | 4.9800 | 4.867 | 4.789 | 4.867 | 4.867 | 4.867 | 14,325 | 4.8670 | 0.20% |
| 2018-05-25 | 0 | 4.970 | 4.880 | 4.970 | 4.960 | 4.980 | 17,000 | 84,570 | 4.9747 | 4.857 | 4.769 | 4.857 | 4.847 | 4.867 | 17,395 | 4.8618 | 0.81% |
| 2018-05-24 | 0 | 4.930 | 4.900 | 4.930 | 4.790 | 4.940 | 67,510 | 331,047 | 4.9037 | 4.818 | 4.789 | 4.818 | 4.681 | 4.828 | 69,078 | 4.7924 | -0.20% |
| 2018-05-23 | 0 | 4.940 | 4.810 | 4.940 | 4.810 | 4.940 | 21,020 | 101,506 | 4.8290 | 4.828 | 4.701 | 4.828 | 4.701 | 4.828 | 21,508 | 4.7194 | -0.60% |
| 2018-05-21 | 0 | 4.970 | 4.810 | 4.970 | 4.810 | 4.970 | 69,051 | 342,160 | 4.9552 | 4.857 | 4.701 | 4.857 | 4.701 | 4.857 | 70,655 | 4.8427 | 0.00% |
| 2018-05-18 | 0 | 4.970 | 4.960 | 4.970 | 4.950 | 4.970 | 8,000 | 39,640 | 4.9550 | 4.857 | 4.847 | 4.857 | 4.838 | 4.857 | 8,186 | 4.8425 | -0.20% |
| 2018-05-17 | 0 | 4.980 | 4.840 | 4.980 | 4.950 | 4.980 | 5,000 | 24,840 | 4.9680 | 4.867 | 4.730 | 4.867 | 4.838 | 4.867 | 5,116 | 4.8552 | 0.00% |
| 2018-05-16 | 0 | 4.980 | 4.840 | 4.980 | 4.980 | 4.980 | 1,000 | 4,980 | 4.9800 | 4.867 | 4.730 | 4.867 | 4.867 | 4.867 | 1,023 | 4.8670 | -0.20% |
| 2018-05-15 | 0 | 4.990 | 4.980 | 4.990 | 4.950 | 4.990 | 83,007 | 411,843 | 4.9615 | 4.877 | 4.867 | 4.877 | 4.838 | 4.877 | 84,935 | 4.8489 | 0.00% |
| 2018-05-14 | 0 | 4.990 | 4.830 | 4.990 | 4.920 | 5.000 | 102,003 | 504,324 | 4.9442 | 4.877 | 4.720 | 4.877 | 4.808 | 4.887 | 104,372 | 4.8320 | 1.42% |
| 2018-05-11 | 0 | 4.920 | 4.740 | 4.920 | 4.830 | 4.920 | 145,010 | 704,036 | 4.8551 | 4.808 | 4.632 | 4.808 | 4.720 | 4.808 | 148,378 | 4.7449 | 0.20% |
| 2018-05-10 | 0 | 4.910 | 4.850 | 4.920 | 4.900 | 4.970 | 42,000 | 206,080 | 4.9067 | 4.799 | 4.740 | 4.808 | 4.789 | 4.857 | 42,975 | 4.7953 | -1.41% |
| 2018-05-09 | 0 | 4.980 | 4.500 | 4.970 | 4.950 | 4.980 | 17,010 | 84,559 | 4.9711 | 4.867 | 4.398 | 4.857 | 4.838 | 4.867 | 17,405 | 4.8583 | 0.00% |
| 2018-05-08 | 0 | 4.980 | 4.500 | 4.980 | 4.970 | 4.980 | 2,000 | 9,950 | 4.9750 | 4.867 | 4.398 | 4.867 | 4.857 | 4.867 | 2,046 | 4.8621 | 0.00% |
| 2018-05-07 | 0 | 4.980 | 4.810 | 4.980 | - | - | 25 | 119 | 4.7600 | 4.867 | 4.701 | 4.867 | - | - | 26 | 4.6520 | -0.20% |
| 2018-05-04 | 0 | 4.990 | 4.840 | 4.990 | 4.950 | 4.990 | 3,012 | 14,947 | 4.9625 | 4.877 | 4.730 | 4.877 | 4.838 | 4.877 | 3,082 | 4.8499 | 0.00% |
| 2018-05-03 | 0 | 4.990 | 4.810 | 4.990 | - | - | 0 | 0 | - | 4.877 | 4.701 | 4.877 | - | - | 0 | - | -0.20% |
| 2018-05-02 | 0 | 5.000 | 4.820 | 5.000 | 5.000 | 5.000 | 3,000 | 15,000 | 5.0000 | 4.887 | 4.711 | 4.887 | 4.887 | 4.887 | 3,070 | 4.8865 | -1.38% |
| 2018-04-30 | 0 | 5.070 | 4.870 | 5.070 | - | - | 376 | 1,808 | 4.8085 | 4.955 | 4.759 | 4.955 | - | - | 385 | 4.6994 | 0.00% |
| 2018-04-27 | 0 | 5.070 | 4.870 | 5.070 | - | - | 22 | 105 | 4.7727 | 4.955 | 4.759 | 4.955 | - | - | 23 | 4.6644 | 0.00% |
| 2018-04-26 | 0 | 5.070 | 4.880 | 5.070 | - | - | 2 | 9 | 4.5000 | 4.955 | 4.769 | 4.955 | - | - | 2 | 4.3979 | -0.39% |
| 2018-04-25 | 0 | 5.090 | 4.870 | 5.090 | - | - | 1 | 4 | 4.0000 | 4.974 | 4.759 | 4.974 | - | - | 1 | 3.9092 | -0.20% |
| 2018-04-24 | 0 | 5.100 | 4.850 | 5.100 | 5.100 | 5.100 | 1,018 | 5,186 | 5.0943 | 4.984 | 4.740 | 4.984 | 4.984 | 4.984 | 1,042 | 4.9787 | 2.20% |
| 2018-04-23 | 0 | 4.990 | 4.850 | 4.990 | 5.000 | 5.010 | 28,004 | 140,099 | 5.0028 | 4.877 | 4.740 | 4.877 | 4.887 | 4.896 | 28,654 | 4.8893 | 0.00% |
| 2018-04-20 | 0 | 4.990 | 4.850 | 4.990 | 5.000 | 5.000 | 10,002 | 50,008 | 4.9998 | 4.877 | 4.740 | 4.877 | 4.887 | 4.887 | 10,234 | 4.8863 | 0.20% |
| 2018-04-19 | 0 | 4.980 | 4.740 | 4.980 | 4.820 | 4.980 | 13,028 | 63,751 | 4.8934 | 4.867 | 4.632 | 4.867 | 4.711 | 4.867 | 13,331 | 4.7823 | -0.40% |
| 2018-04-18 | 0 | 5.000 | 4.820 | 5.000 | - | - | 13 | 62 | 4.7692 | 4.887 | 4.711 | 4.887 | - | - | 13 | 4.6610 | -1.57% |
| 2018-04-17 | 0 | 5.080 | 4.500 | 5.090 | 4.900 | 5.080 | 20,006 | 98,478 | 4.9224 | 4.965 | 4.398 | 4.974 | 4.789 | 4.965 | 20,471 | 4.8107 | 0.79% |
| 2018-04-16 | 0 | 5.040 | 4.900 | 5.040 | 5.000 | 5.040 | 215,000 | 1,075,040 | 5.0002 | 4.926 | 4.789 | 4.926 | 4.887 | 4.926 | 219,993 | 4.8867 | 0.80% |
| 2018-04-13 | 0 | 5.000 | 4.820 | 5.070 | - | - | 18 | 86 | 4.7778 | 4.887 | 4.711 | 4.955 | - | - | 18 | 4.6693 | 0.00% |
| 2018-04-12 | 0 | 5.000 | 4.900 | 5.030 | - | - | 0 | 0 | - | 4.887 | 4.789 | 4.916 | - | - | 0 | - | 0.00% |
| 2018-04-11 | 0 | 5.000 | 4.840 | 5.000 | - | - | 96 | 458 | 4.7708 | 4.887 | 4.730 | 4.887 | - | - | 98 | 4.6626 | 0.00% |
| 2018-04-10 | 0 | 5.000 | 4.800 | 5.040 | 5.000 | 5.000 | 10,056 | 50,274 | 4.9994 | 4.887 | 4.691 | 4.926 | 4.887 | 4.887 | 10,290 | 4.8859 | 0.00% |
| 2018-04-09 | 0 | 5.000 | 4.540 | 5.000 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 4.887 | 4.437 | 4.887 | 4.887 | 4.887 | 10,232 | 4.8865 | 0.00% |
| 2018-04-06 | 0 | 5.000 | 4.510 | 5.000 | - | - | 0 | 0 | - | 4.887 | 4.408 | 4.887 | - | - | 0 | - | 0.00% |
| 2018-04-04 | 0 | 5.000 | 4.640 | 5.000 | - | - | 15 | 68 | 4.5333 | 4.887 | 4.535 | 4.887 | - | - | 15 | 4.4304 | -1.57% |
| 2018-04-03 | 0 | 5.080 | 4.510 | 5.080 | 5.000 | 5.100 | 11,005 | 55,882 | 5.0779 | 4.965 | 4.408 | 4.965 | 4.887 | 4.984 | 11,261 | 4.9626 | 0.00% |
| 2018-03-29 | 0 | 5.080 | 4.770 | 5.080 | - | - | 0 | 0 | - | 4.965 | 4.662 | 4.965 | - | - | 0 | - | 0.00% |
| 2018-03-28 | 0 | 5.080 | 4.800 | 5.080 | - | - | 0 | 0 | - | 4.965 | 4.691 | 4.965 | - | - | 0 | - | -0.20% |
| 2018-03-27 | 0 | 5.090 | 4.790 | 5.100 | 5.000 | 5.090 | 2,210 | 11,083 | 5.0149 | 4.974 | 4.681 | 4.984 | 4.887 | 4.974 | 2,261 | 4.9011 | 0.20% |
| 2018-03-26 | 0 | 5.080 | 4.770 | 5.080 | 5.080 | 5.080 | 1,000 | 5,080 | 5.0800 | 4.965 | 4.662 | 4.965 | 4.965 | 4.965 | 1,023 | 4.9647 | 1.60% |
| 2018-03-23 | 0 | 5.000 | 4.860 | 5.000 | - | - | 0 | 0 | - | 4.887 | 4.750 | 4.887 | - | - | 0 | - | -1.77% |
| 2018-03-22 | 0 | 5.090 | 4.920 | 5.090 | 5.000 | 5.090 | 6,003 | 30,284 | 5.0448 | 4.974 | 4.808 | 4.974 | 4.887 | 4.974 | 6,142 | 4.9303 | 0.00% |
| 2018-03-21 | 0 | 5.090 | 4.900 | 5.090 | 4.980 | 5.090 | 10,000 | 49,790 | 4.9790 | 4.974 | 4.789 | 4.974 | 4.867 | 4.974 | 10,232 | 4.8660 | 0.00% |
| 2018-03-20 | 0 | 5.090 | 4.980 | 5.090 | 4.500 | 5.110 | 10,000 | 47,860 | 4.7860 | 4.974 | 4.867 | 4.974 | 4.398 | 4.994 | 10,232 | 4.6774 | -2.12% |
| 2018-03-19 | 0 | 5.200 | 5.050 | 5.200 | 5.040 | 5.880 | 262,000 | 1,364,640 | 5.2085 | 5.082 | 4.935 | 5.082 | 4.926 | 5.747 | 268,085 | 5.0903 | 5.26% |
| 2018-03-16 | 0 | 4.940 | 4.430 | 4.940 | - | - | 0 | 0 | - | 4.828 | 4.329 | 4.828 | - | - | 0 | - | 0.00% |
| 2018-03-15 | 0 | 4.940 | 4.810 | 4.940 | 4.760 | 4.940 | 4,225 | 20,303 | 4.8054 | 4.828 | 4.701 | 4.828 | 4.652 | 4.828 | 4,323 | 4.6964 | 0.00% |
| 2018-03-14 | 0 | 4.940 | 4.770 | 4.940 | 4.900 | 4.940 | 11,000 | 53,940 | 4.9036 | 4.828 | 4.662 | 4.828 | 4.789 | 4.828 | 11,255 | 4.7923 | 0.00% |
| 2018-03-13 | 0 | 4.940 | 4.770 | 4.950 | - | - | 0 | 0 | - | 4.828 | 4.662 | 4.838 | - | - | 0 | - | 0.00% |
| 2018-03-12 | 0 | 4.940 | 4.760 | 4.960 | - | - | 0 | 0 | - | 4.828 | 4.652 | 4.847 | - | - | 0 | - | 0.00% |
| 2018-03-09 | 0 | 4.940 | 4.760 | 4.950 | - | - | 1 | 4 | 4.0000 | 4.828 | 4.652 | 4.838 | - | - | 1 | 3.9092 | 0.00% |
| 2018-03-08 | 0 | 4.940 | 4.760 | 4.970 | - | - | 23 | 108 | 4.6957 | 4.828 | 4.652 | 4.857 | - | - | 24 | 4.5891 | 0.00% |
| 2018-03-07 | 0 | 4.940 | 4.770 | 4.940 | 4.970 | 4.970 | 60,000 | 298,200 | 4.9700 | 4.828 | 4.662 | 4.828 | 4.857 | 4.857 | 61,393 | 4.8572 | -0.20% |
| 2018-03-06 | 0 | 4.950 | 4.770 | 4.950 | - | - | 0 | 0 | - | 4.838 | 4.662 | 4.838 | - | - | 0 | - | -0.80% |
| 2018-03-05 | 0 | 4.990 | 4.780 | 4.990 | 4.990 | 4.990 | 1,000 | 4,990 | 4.9900 | 4.877 | 4.672 | 4.877 | 4.877 | 4.877 | 1,023 | 4.8767 | 1.42% |
| 2018-03-02 | 0 | 4.920 | 4.790 | 4.920 | - | - | 0 | 0 | - | 4.808 | 4.681 | 4.808 | - | - | 0 | - | -0.20% |
| 2018-03-01 | 0 | 4.930 | 4.800 | 4.930 | 4.900 | 4.930 | 2,500 | 12,200 | 4.8800 | 4.818 | 4.691 | 4.818 | 4.789 | 4.818 | 2,558 | 4.7692 | -0.40% |
| 2018-02-28 | 0 | 4.950 | 4.790 | 4.950 | 4.940 | 4.950 | 4,000 | 19,780 | 4.9450 | 4.838 | 4.681 | 4.838 | 4.828 | 4.838 | 4,093 | 4.8328 | 0.00% |
| 2018-02-27 | 0 | 4.950 | 4.790 | 4.950 | - | - | 30 | 150 | 5.0000 | 4.838 | 4.681 | 4.838 | - | - | 31 | 4.8865 | -0.60% |
| 2018-02-26 | 0 | 4.980 | 4.770 | 4.990 | 4.980 | 4.980 | 1,000 | 4,980 | 4.9800 | 4.867 | 4.662 | 4.877 | 4.867 | 4.867 | 1,023 | 4.8670 | 1.22% |
| 2018-02-23 | 0 | 4.920 | 4.730 | 4.920 | 4.930 | 4.940 | 17,000 | 83,900 | 4.9353 | 4.808 | 4.623 | 4.808 | 4.818 | 4.828 | 17,395 | 4.8233 | 0.41% |
| 2018-02-22 | 0 | 4.900 | 4.710 | 4.900 | 4.750 | 4.900 | 43,001 | 205,204 | 4.7721 | 4.789 | 4.603 | 4.789 | 4.642 | 4.789 | 44,000 | 4.6638 | -2.00% |
| 2018-02-21 | 0 | 5.000 | 4.840 | 5.000 | 5.050 | 5.050 | 20,000 | 101,000 | 5.0500 | 4.887 | 4.730 | 4.887 | 4.935 | 4.935 | 20,464 | 4.9354 | 0.00% |
| 2018-02-20 | 0 | 5.000 | 4.740 | 5.090 | - | - | 1 | 5 | 5.0000 | 4.887 | 4.632 | 4.974 | - | - | 1 | 4.8865 | 0.00% |
| 2018-02-15 | 0 | 5.000 | 5.000 | 5.100 | 4.950 | 4.950 | 5,000 | 24,870 | 4.9740 | 4.887 | 4.887 | 4.984 | 4.838 | 4.838 | 5,116 | 4.8611 | 0.60% |
| 2018-02-14 | 0 | 4.970 | 4.770 | 4.980 | 4.940 | 4.970 | 16,003 | 79,384 | 4.9606 | 4.857 | 4.662 | 4.867 | 4.828 | 4.857 | 16,375 | 4.8480 | -0.40% |
| 2018-02-13 | 0 | 4.990 | 4.680 | 4.990 | 4.700 | 4.990 | 17,004 | 81,798 | 4.8105 | 4.877 | 4.574 | 4.877 | 4.593 | 4.877 | 17,399 | 4.7013 | 2.89% |
| 2018-02-12 | 0 | 4.850 | 4.740 | 4.850 | - | - | 0 | 0 | - | 4.740 | 4.632 | 4.740 | - | - | 0 | - | -0.41% |
| 2018-02-09 | 0 | 4.870 | 4.700 | 4.870 | 4.800 | 4.870 | 14,000 | 67,270 | 4.8050 | 4.759 | 4.593 | 4.759 | 4.691 | 4.759 | 14,325 | 4.6959 | -2.01% |
| 2018-02-08 | 0 | 4.970 | 4.360 | 4.970 | 4.900 | 4.970 | 30,013 | 147,196 | 4.9044 | 4.857 | 4.261 | 4.857 | 4.789 | 4.857 | 30,710 | 4.7931 | 1.22% |
| 2018-02-07 | 0 | 4.910 | 4.250 | 4.910 | 4.850 | 4.910 | 2,000 | 9,760 | 4.8800 | 4.799 | 4.154 | 4.799 | 4.740 | 4.799 | 2,046 | 4.7692 | 1.66% |
| 2018-02-06 | 0 | 4.830 | 4.330 | 4.830 | 4.840 | 4.840 | 1,000 | 4,840 | 4.8400 | 4.720 | 4.232 | 4.720 | 4.730 | 4.730 | 1,023 | 4.7301 | -1.43% |
| 2018-02-05 | 0 | 4.900 | 4.840 | 4.900 | - | - | 0 | 0 | - | 4.789 | 4.730 | 4.789 | - | - | 0 | - | -1.01% |
| 2018-02-02 | 0 | 4.950 | 4.840 | 4.960 | 4.950 | 4.950 | 10,000 | 49,500 | 4.9500 | 4.838 | 4.730 | 4.847 | 4.838 | 4.838 | 10,232 | 4.8377 | -1.00% |
| 2018-02-01 | 0 | 5.000 | 4.790 | 5.000 | 4.940 | 5.000 | 7,225 | 35,749 | 4.9480 | 4.887 | 4.681 | 4.887 | 4.828 | 4.887 | 7,393 | 4.8357 | 1.01% |
| 2018-01-31 | 0 | 4.950 | 4.800 | 4.950 | 4.940 | 4.950 | 2,000 | 9,890 | 4.9450 | 4.838 | 4.691 | 4.838 | 4.828 | 4.838 | 2,046 | 4.8328 | 0.00% |
| 2018-01-30 | 0 | 4.950 | 4.780 | 4.970 | - | - | 321 | 1,524 | 4.7477 | 4.838 | 4.672 | 4.857 | - | - | 328 | 4.6399 | 0.00% |
| 2018-01-29 | 0 | 4.950 | 4.780 | 4.970 | 4.940 | 4.950 | 90,013 | 444,871 | 4.9423 | 4.838 | 4.672 | 4.857 | 4.828 | 4.838 | 92,103 | 4.8301 | 0.00% |
| 2018-01-26 | 0 | 4.950 | 4.780 | 4.950 | 4.900 | 4.950 | 145,038 | 711,260 | 4.9040 | 4.838 | 4.672 | 4.838 | 4.789 | 4.838 | 148,406 | 4.7927 | 0.61% |
| 2018-01-25 | 0 | 4.920 | 4.740 | 4.920 | 4.780 | 4.920 | 55,000 | 265,590 | 4.8289 | 4.808 | 4.632 | 4.808 | 4.672 | 4.808 | 56,277 | 4.7193 | -0.61% |
| 2018-01-24 | 0 | 4.950 | 4.840 | 4.950 | 4.850 | 4.970 | 250,003 | 1,227,204 | 4.9088 | 4.838 | 4.730 | 4.838 | 4.740 | 4.857 | 255,809 | 4.7973 | 1.02% |
| 2018-01-23 | 0 | 4.900 | 4.780 | 4.900 | 4.890 | 4.930 | 72,000 | 354,260 | 4.9203 | 4.789 | 4.672 | 4.789 | 4.779 | 4.818 | 73,672 | 4.8086 | -0.81% |
| 2018-01-22 | 0 | 4.940 | 4.690 | 4.940 | 4.920 | 4.940 | 48,005 | 236,892 | 4.9347 | 4.828 | 4.584 | 4.828 | 4.808 | 4.828 | 49,120 | 4.8227 | 0.20% |
| 2018-01-19 | 0 | 4.930 | 4.560 | 4.930 | 3.790 | 4.930 | 18,000 | 83,070 | 4.6150 | 4.818 | 4.457 | 4.818 | 3.704 | 4.818 | 18,418 | 4.5103 | 0.61% |
| 2018-01-18 | 0 | 4.900 | 4.780 | 4.900 | - | - | 0 | 0 | - | 4.789 | 4.672 | 4.789 | - | - | 0 | - | -0.61% |
| 2018-01-17 | 0 | 4.930 | 4.780 | 4.930 | 4.900 | 4.930 | 4,001 | 19,684 | 4.9198 | 4.818 | 4.672 | 4.818 | 4.789 | 4.818 | 4,094 | 4.8081 | 0.00% |
| 2018-01-16 | 0 | 4.930 | 4.800 | 4.930 | 4.730 | 4.930 | 28,005 | 133,223 | 4.7571 | 4.818 | 4.691 | 4.818 | 4.623 | 4.818 | 28,655 | 4.6491 | 0.82% |
| 2018-01-15 | 0 | 4.890 | 4.750 | 4.890 | 4.770 | 4.890 | 34,006 | 163,548 | 4.8094 | 4.779 | 4.642 | 4.779 | 4.662 | 4.779 | 34,796 | 4.7002 | -0.81% |
| 2018-01-12 | 0 | 4.930 | 4.830 | 4.930 | 4.880 | 4.950 | 8,000 | 39,460 | 4.9325 | 4.818 | 4.720 | 4.818 | 4.769 | 4.838 | 8,186 | 4.8205 | -0.40% |
| 2018-01-11 | 0 | 4.950 | 4.880 | 4.950 | 4.880 | 4.950 | 12,000 | 58,840 | 4.9033 | 4.838 | 4.769 | 4.838 | 4.769 | 4.838 | 12,279 | 4.7920 | -0.40% |
| 2018-01-10 | 0 | 4.970 | 4.770 | 4.970 | 4.870 | 4.970 | 2,000 | 9,840 | 4.9200 | 4.857 | 4.662 | 4.857 | 4.759 | 4.857 | 2,046 | 4.8083 | -0.40% |
| 2018-01-09 | 0 | 4.990 | 4.740 | 4.990 | 4.770 | 4.990 | 45,000 | 219,130 | 4.8696 | 4.877 | 4.632 | 4.877 | 4.662 | 4.877 | 46,045 | 4.7590 | 1.22% |
| 2018-01-08 | 0 | 4.930 | 4.790 | 4.930 | 4.850 | 4.930 | 7,009 | 34,072 | 4.8612 | 4.818 | 4.681 | 4.818 | 4.740 | 4.818 | 7,172 | 4.7508 | 1.65% |
| 2018-01-05 | 0 | 4.850 | 4.760 | 4.850 | 4.800 | 4.850 | 38,006 | 182,688 | 4.8068 | 4.740 | 4.652 | 4.740 | 4.691 | 4.740 | 38,889 | 4.6977 | -0.41% |
| 2018-01-04 | 0 | 4.870 | 4.810 | 4.870 | 4.850 | 4.900 | 16,000 | 78,350 | 4.8969 | 4.759 | 4.701 | 4.759 | 4.740 | 4.789 | 16,372 | 4.7857 | -0.61% |
| 2018-01-03 | 0 | 4.900 | 4.810 | 4.900 | 4.820 | 4.900 | 5,000 | 24,220 | 4.8440 | 4.789 | 4.701 | 4.789 | 4.711 | 4.789 | 5,116 | 4.7341 | -1.21% |
| 2018-01-02 | 0 | 4.960 | 4.810 | 4.960 | 4.800 | 4.970 | 31,000 | 149,800 | 4.8323 | 4.847 | 4.701 | 4.847 | 4.691 | 4.857 | 31,720 | 4.7226 | 2.90% |
| 2017-12-29 | 0 | 4.820 | 4.740 | 4.870 | 4.780 | 4.870 | 253,000 | 1,217,690 | 4.8130 | 4.711 | 4.632 | 4.759 | 4.672 | 4.759 | 258,876 | 4.7038 | 0.42% |
| 2017-12-28 | 0 | 4.800 | 4.650 | 4.800 | 4.710 | 4.820 | 56,000 | 266,220 | 4.7539 | 4.691 | 4.544 | 4.691 | 4.603 | 4.711 | 57,301 | 4.6460 | 0.00% |
| 2017-12-27 | 0 | 4.800 | 4.710 | 4.890 | 4.700 | 4.800 | 55,000 | 262,640 | 4.7753 | 4.691 | 4.603 | 4.779 | 4.593 | 4.691 | 56,277 | 4.6669 | 0.21% |
| 2017-12-22 | 0 | 4.790 | 4.510 | 4.800 | 4.510 | 4.790 | 12,000 | 55,110 | 4.5925 | 4.681 | 4.408 | 4.691 | 4.408 | 4.681 | 12,279 | 4.4883 | 1.27% |
| 2017-12-21 | 0 | 4.730 | 4.470 | 4.730 | - | - | 0 | 0 | - | 4.623 | 4.369 | 4.623 | - | - | 0 | - | 0.00% |
| 2017-12-20 | 0 | 4.730 | 4.530 | 4.730 | 4.500 | 4.730 | 6,000 | 27,460 | 4.5767 | 4.623 | 4.427 | 4.623 | 4.398 | 4.623 | 6,139 | 4.4728 | 0.64% |
| 2017-12-19 | 0 | 4.700 | 4.550 | 4.700 | 4.600 | 4.700 | 5,002 | 23,109 | 4.6200 | 4.593 | 4.447 | 4.593 | 4.496 | 4.593 | 5,118 | 4.5151 | 2.84% |
| 2017-12-18 | 0 | 4.570 | 4.520 | 4.600 | 4.570 | 4.570 | 10,000 | 45,700 | 4.5700 | 4.466 | 4.417 | 4.496 | 4.466 | 4.466 | 10,232 | 4.4663 | -2.56% |
| 2017-12-15 | 0 | 4.690 | 4.520 | 4.690 | 4.520 | 4.690 | 27,000 | 122,590 | 4.5404 | 4.584 | 4.417 | 4.584 | 4.417 | 4.584 | 27,627 | 4.4373 | -3.10% |
| 2017-12-14 | 0 | 4.840 | 4.580 | 4.840 | 4.520 | 4.840 | 267,000 | 1,284,680 | 4.8115 | 4.730 | 4.476 | 4.730 | 4.417 | 4.730 | 273,201 | 4.7023 | 3.86% |
| 2017-12-13 | 0 | 4.660 | 4.490 | 4.660 | - | - | 0 | 0 | - | 4.554 | 4.388 | 4.554 | - | - | 0 | - | 0.00% |
| 2017-12-12 | 0 | 4.660 | 4.520 | 4.660 | - | - | 0 | 0 | - | 4.554 | 4.417 | 4.554 | - | - | 0 | - | -0.21% |
| 2017-12-11 | 0 | 4.670 | 4.490 | 4.680 | - | - | 0 | 0 | - | 4.564 | 4.388 | 4.574 | - | - | 0 | - | 0.00% |
| 2017-12-08 | 0 | 4.670 | 4.450 | 4.680 | 4.500 | 4.670 | 7,013 | 31,724 | 4.5236 | 4.564 | 4.349 | 4.574 | 4.398 | 4.564 | 7,176 | 4.4209 | -0.43% |
| 2017-12-07 | 0 | 4.690 | 4.550 | 4.690 | - | - | 5 | 20 | 4.0000 | 4.584 | 4.447 | 4.584 | - | - | 5 | 3.9092 | 0.00% |
| 2017-12-06 | 0 | 4.690 | 4.220 | 4.690 | - | - | 0 | 0 | - | 4.584 | 4.124 | 4.584 | - | - | 0 | - | -0.85% |
| 2017-12-05 | 0 | 4.730 | 4.230 | 4.730 | 4.510 | 4.730 | 16,003 | 72,683 | 4.5418 | 4.623 | 4.134 | 4.623 | 4.408 | 4.623 | 16,375 | 4.4388 | -0.42% |
| 2017-12-04 | 0 | 4.750 | 4.630 | 4.750 | - | - | 1 | 4 | 4.0000 | 4.642 | 4.525 | 4.642 | - | - | 1 | 3.9092 | 0.00% |
| 2017-12-01 | 0 | 4.750 | 4.550 | 4.750 | 4.550 | 4.750 | 18,000 | 82,190 | 4.5661 | 4.642 | 4.447 | 4.642 | 4.447 | 4.642 | 18,418 | 4.4625 | 0.00% |
| 2017-11-30 | 0 | 4.750 | 4.510 | 4.750 | - | - | 0 | 0 | - | 4.642 | 4.408 | 4.642 | - | - | 0 | - | 0.00% |
| 2017-11-29 | 0 | 4.750 | 4.570 | 4.750 | - | - | 43 | 193 | 4.4884 | 4.642 | 4.466 | 4.642 | - | - | 44 | 4.3865 | -0.63% |
| 2017-11-28 | 0 | 4.780 | 4.500 | 4.780 | 4.700 | 4.780 | 2,000 | 9,480 | 4.7400 | 4.672 | 4.398 | 4.672 | 4.593 | 4.672 | 2,046 | 4.6324 | 0.00% |
| 2017-11-27 | 0 | 4.780 | 4.600 | 4.780 | - | - | 0 | 0 | - | 4.672 | 4.496 | 4.672 | - | - | 0 | - | 0.00% |
| 2017-11-24 | 0 | 4.780 | 4.600 | 4.780 | - | - | 3 | 13 | 4.3333 | 4.672 | 4.496 | 4.672 | - | - | 3 | 4.2350 | 0.00% |
| 2017-11-23 | 0 | 4.780 | 4.600 | 4.800 | 4.600 | 4.780 | 22,100 | 102,516 | 4.6387 | 4.672 | 4.496 | 4.691 | 4.496 | 4.672 | 22,613 | 4.5334 | -0.42% |
| 2017-11-22 | 0 | 4.800 | 4.650 | 4.800 | 4.550 | 4.840 | 39,511 | 187,550 | 4.7468 | 4.691 | 4.544 | 4.691 | 4.447 | 4.730 | 40,429 | 4.6390 | 1.27% |
| 2017-11-21 | 0 | 4.740 | 4.550 | 4.750 | - | - | 0 | 0 | - | 4.632 | 4.447 | 4.642 | - | - | 0 | - | 0.00% |
| 2017-11-20 | 0 | 4.740 | 4.410 | 4.740 | 4.740 | 4.750 | 13,000 | 61,720 | 4.7477 | 4.632 | 4.310 | 4.632 | 4.632 | 4.642 | 13,302 | 4.6399 | -0.21% |
| 2017-11-17 | 0 | 4.750 | 4.340 | 4.760 | 4.750 | 4.750 | 11,000 | 52,250 | 4.7500 | 4.642 | 4.241 | 4.652 | 4.642 | 4.642 | 11,255 | 4.6422 | -0.21% |
| 2017-11-16 | 0 | 4.760 | 4.720 | 4.760 | 4.720 | 4.760 | 11,000 | 51,960 | 4.7236 | 4.652 | 4.613 | 4.652 | 4.613 | 4.652 | 11,255 | 4.6164 | 0.21% |
| 2017-11-15 | 0 | 4.750 | 4.700 | 4.750 | 4.700 | 4.750 | 211,000 | 997,990 | 4.7298 | 4.642 | 4.593 | 4.642 | 4.593 | 4.642 | 215,900 | 4.6225 | -0.21% |
| 2017-11-14 | 0 | 4.760 | 4.560 | 4.790 | - | - | 0 | 0 | - | 4.652 | 4.457 | 4.681 | - | - | 0 | - | 0.00% |
| 2017-11-13 | 0 | 4.760 | 4.600 | 4.800 | - | - | 133 | 609 | 4.5789 | 4.652 | 4.496 | 4.691 | - | - | 136 | 4.4750 | 0.00% |
| 2017-11-10 | 0 | 4.760 | 4.650 | 4.760 | 4.600 | 4.760 | 11,005 | 51,221 | 4.6543 | 4.652 | 4.544 | 4.652 | 4.496 | 4.652 | 11,261 | 4.5487 | -0.42% |
| 2017-11-09 | 0 | 4.780 | 4.630 | 4.780 | 4.620 | 4.780 | 49,000 | 230,910 | 4.7124 | 4.672 | 4.525 | 4.672 | 4.515 | 4.672 | 50,138 | 4.6055 | -2.05% |
| 2017-11-08 | 0 | 4.880 | 4.780 | 4.880 | 4.780 | 4.880 | 15,002 | 71,849 | 4.7893 | 4.769 | 4.672 | 4.769 | 4.672 | 4.769 | 15,350 | 4.6806 | -0.20% |
| 2017-11-07 | 0 | 4.890 | 4.780 | 4.890 | 4.800 | 4.900 | 32,000 | 155,670 | 4.8647 | 4.779 | 4.672 | 4.779 | 4.691 | 4.789 | 32,743 | 4.7543 | 0.82% |
| 2017-11-06 | 0 | 4.850 | 4.760 | 4.850 | 4.750 | 4.880 | 136,025 | 658,667 | 4.8422 | 4.740 | 4.652 | 4.740 | 4.642 | 4.769 | 139,184 | 4.7323 | -2.22% |
| 2017-11-03 | 0 | 4.960 | 4.840 | 4.960 | 4.880 | 4.960 | 46,000 | 226,760 | 4.9296 | 4.847 | 4.730 | 4.847 | 4.769 | 4.847 | 47,068 | 4.8177 | 0.20% |
| 2017-11-02 | 0 | 4.950 | 4.940 | 4.950 | 4.850 | 5.050 | 70,294 | 350,692 | 4.9889 | 4.838 | 4.828 | 4.838 | 4.740 | 4.935 | 71,926 | 4.8757 | -2.37% |
| 2017-11-01 | 0 | 5.070 | 4.970 | 5.070 | 4.760 | 5.360 | 345,430 | 1,750,281 | 5.0670 | 4.955 | 4.857 | 4.955 | 4.652 | 5.238 | 353,452 | 4.9520 | -1.36% |
| 2017-10-31 | 0 | 5.140 | 5.030 | 5.140 | 3.990 | 5.150 | 487,373 | 2,192,274 | 4.4981 | 5.023 | 4.916 | 5.023 | 3.899 | 5.033 | 498,692 | 4.3961 | 28.82% |
| 2017-10-30 | 0 | 3.990 | 3.950 | 3.990 | 3.940 | 4.100 | 430,000 | 1,721,280 | 4.0030 | 3.899 | 3.860 | 3.899 | 3.851 | 4.007 | 439,986 | 3.9121 | 0.50% |
| 2017-10-27 | 0 | 3.970 | 3.880 | 3.980 | 3.840 | 3.970 | 41,000 | 158,030 | 3.8544 | 3.880 | 3.792 | 3.890 | 3.753 | 3.880 | 41,952 | 3.7669 | 2.85% |
| 2017-10-26 | 0 | 3.860 | 3.700 | 3.860 | 3.830 | 3.860 | 186,000 | 713,640 | 3.8368 | 3.772 | 3.616 | 3.772 | 3.743 | 3.772 | 190,320 | 3.7497 | 0.52% |
| 2017-10-25 | 0 | 3.840 | 3.520 | 3.840 | 3.830 | 3.860 | 100,000 | 383,700 | 3.8370 | 3.753 | 3.440 | 3.753 | 3.743 | 3.772 | 102,322 | 3.7499 | 0.00% |
| 2017-10-24 | 0 | 3.840 | 3.710 | 3.840 | 3.690 | 3.840 | 2,060 | 7,749 | 3.7617 | 3.753 | 3.626 | 3.753 | 3.606 | 3.753 | 2,108 | 3.6763 | -2.29% |
| 2017-10-23 | 0 | 3.930 | 3.720 | 3.930 | - | - | 0 | 0 | - | 3.841 | 3.636 | 3.841 | - | - | 0 | - | -1.50% |
| 2017-10-20 | 0 | 3.990 | 3.670 | 3.990 | 3.740 | 3.990 | 5,015 | 19,094 | 3.8074 | 3.899 | 3.587 | 3.899 | 3.655 | 3.899 | 5,131 | 3.7210 | 6.68% |
| 2017-10-19 | 0 | 3.740 | 3.670 | 3.740 | 3.660 | 3.750 | 43,000 | 160,690 | 3.7370 | 3.655 | 3.587 | 3.655 | 3.577 | 3.665 | 43,999 | 3.6522 | -1.58% |
| 2017-10-18 | 0 | 3.800 | 3.630 | 3.800 | 3.580 | 3.800 | 3,515 | 12,783 | 3.6367 | 3.714 | 3.548 | 3.714 | 3.499 | 3.714 | 3,597 | 3.5542 | -0.78% |
| 2017-10-17 | 0 | 3.830 | 3.660 | 3.830 | - | - | 0 | 0 | - | 3.743 | 3.577 | 3.743 | - | - | 0 | - | -0.26% |
| 2017-10-16 | 0 | 3.840 | 3.630 | 3.840 | 3.840 | 3.840 | 10,008 | 38,429 | 3.8398 | 3.753 | 3.548 | 3.753 | 3.753 | 3.753 | 10,240 | 3.7527 | -0.26% |
| 2017-10-13 | 0 | 3.850 | 3.670 | 3.850 | 3.830 | 3.850 | 2,000 | 7,680 | 3.8400 | 3.763 | 3.587 | 3.763 | 3.743 | 3.763 | 2,046 | 3.7528 | 0.00% |
| 2017-10-12 | 0 | 3.850 | 3.580 | 3.850 | - | - | 0 | 0 | - | 3.763 | 3.499 | 3.763 | - | - | 0 | - | 0.00% |
| 2017-10-11 | 0 | 3.850 | 3.670 | 3.850 | - | - | 10 | 36 | 3.6000 | 3.763 | 3.587 | 3.763 | - | - | 10 | 3.5183 | 0.00% |
| 2017-10-10 | 0 | 3.850 | 3.630 | 3.880 | - | - | 0 | 0 | - | 3.763 | 3.548 | 3.792 | - | - | 0 | - | 0.00% |
| 2017-10-09 | 0 | 3.850 | 3.690 | 3.850 | 3.680 | 3.850 | 30,000 | 110,950 | 3.6983 | 3.763 | 3.606 | 3.763 | 3.596 | 3.763 | 30,697 | 3.6144 | -0.77% |
| 2017-10-06 | 0 | 3.880 | 3.700 | 3.880 | - | - | 0 | 0 | - | 3.792 | 3.616 | 3.792 | - | - | 0 | - | -0.26% |
| 2017-10-04 | 0 | 3.890 | 3.680 | 3.890 | 3.720 | 3.900 | 3,000 | 11,360 | 3.7867 | 3.802 | 3.596 | 3.802 | 3.636 | 3.811 | 3,070 | 3.7007 | -0.77% |
| 2017-10-03 | 0 | 3.920 | 3.780 | 3.920 | 3.920 | 3.920 | 20,000 | 78,400 | 3.9200 | 3.831 | 3.694 | 3.831 | 3.831 | 3.831 | 20,464 | 3.8310 | -0.76% |
| 2017-09-29 | 0 | 3.950 | 3.710 | 3.950 | - | - | 101 | 369 | 3.6535 | 3.860 | 3.626 | 3.860 | - | - | 103 | 3.5705 | -0.75% |
| 2017-09-28 | 0 | 3.980 | 3.700 | 3.980 | 3.870 | 3.980 | 3,051 | 11,953 | 3.9177 | 3.890 | 3.616 | 3.890 | 3.782 | 3.890 | 3,122 | 3.8288 | 1.53% |
| 2017-09-27 | 0 | 3.920 | 3.670 | 3.920 | 3.840 | 3.920 | 2,000 | 7,760 | 3.8800 | 3.831 | 3.587 | 3.831 | 3.753 | 3.831 | 2,046 | 3.7919 | 1.82% |
| 2017-09-26 | 0 | 3.850 | 3.550 | 3.850 | 3.970 | 3.970 | 2,002 | 7,947 | 3.9695 | 3.763 | 3.469 | 3.763 | 3.880 | 3.880 | 2,048 | 3.8794 | -3.02% |
| 2017-09-25 | 0 | 3.970 | 3.490 | 3.970 | 3.760 | 3.980 | 4,000 | 15,260 | 3.8150 | 3.880 | 3.411 | 3.880 | 3.675 | 3.890 | 4,093 | 3.7284 | 5.59% |
| 2017-09-22 | 0 | 3.760 | 3.600 | 3.760 | - | - | 0 | 0 | - | 3.675 | 3.518 | 3.675 | - | - | 0 | - | -1.05% |
| 2017-09-21 | 0 | 3.800 | 3.600 | 3.800 | 3.820 | 3.820 | 6,000 | 22,920 | 3.8200 | 3.714 | 3.518 | 3.714 | 3.733 | 3.733 | 6,139 | 3.7333 | -1.30% |
| 2017-09-20 | 0 | 3.850 | 3.550 | 3.860 | 3.850 | 3.850 | 4,012 | 15,444 | 3.8495 | 3.763 | 3.469 | 3.772 | 3.763 | 3.763 | 4,105 | 3.7621 | -3.27% |
| 2017-09-19 | 0 | 3.980 | 3.600 | 3.980 | 3.980 | 3.980 | 2,000 | 7,960 | 3.9800 | 3.890 | 3.518 | 3.890 | 3.890 | 3.890 | 2,046 | 3.8897 | 3.11% |
| 2017-09-18 | 0 | 3.860 | 3.400 | 3.860 | - | - | 28,006 | 101,570 | 3.6267 | 3.772 | 3.323 | 3.772 | - | - | 28,656 | 3.5444 | -1.03% |
| 2017-09-15 | 0 | 3.900 | 3.660 | 3.900 | 3.280 | 3.900 | 7,000 | 23,580 | 3.3686 | 3.811 | 3.577 | 3.811 | 3.206 | 3.811 | 7,163 | 3.2921 | -0.51% |
| 2017-09-14 | 0 | 3.920 | 3.230 | 3.920 | 4.000 | 4.000 | 40,000 | 160,000 | 4.0000 | 3.831 | 3.157 | 3.831 | 3.909 | 3.909 | 40,929 | 3.9092 | -1.51% |
| 2017-09-13 | 0 | 3.980 | 3.230 | 3.980 | - | - | 0 | 0 | - | 3.890 | 3.157 | 3.890 | - | - | 0 | - | -0.50% |
| 2017-09-12 | 0 | 4.000 | 3.250 | 4.000 | - | - | 0 | 0 | - | 3.909 | 3.176 | 3.909 | - | - | 0 | - | 0.00% |
| 2017-09-11 | 0 | 4.000 | 3.710 | 4.000 | 4.000 | 4.000 | 30,000 | 120,000 | 4.0000 | 3.909 | 3.626 | 3.909 | 3.909 | 3.909 | 30,697 | 3.9092 | 2.56% |
| 2017-09-08 | 0 | 3.900 | 3.230 | 4.000 | - | - | 0 | 0 | - | 3.811 | 3.157 | 3.909 | - | - | 0 | - | 0.00% |
| 2017-09-07 | 0 | 3.900 | 3.220 | 4.000 | - | - | 0 | 0 | - | 3.811 | 3.147 | 3.909 | - | - | 0 | - | 0.00% |
| 2017-09-06 | 0 | 3.900 | 3.200 | 4.000 | - | - | 0 | 0 | - | 3.811 | 3.127 | 3.909 | - | - | 0 | - | 0.00% |
| 2017-09-05 | 0 | 3.900 | 3.160 | 4.000 | - | - | 40 | 124 | 3.1000 | 3.811 | 3.088 | 3.909 | - | - | 41 | 3.0296 | 0.00% |
| 2017-09-04 | 0 | 3.900 | 3.200 | 4.000 | - | - | 6 | 18 | 3.0000 | 3.811 | 3.127 | 3.909 | - | - | 6 | 2.9319 | 0.00% |
| 2017-09-01 | 0 | 3.900 | 3.200 | 3.900 | - | - | 0 | 0 | - | 3.811 | 3.127 | 3.811 | - | - | 0 | - | 0.00% |
| 2017-08-31 | 0 | 3.900 | 3.770 | 3.900 | 3.750 | 3.900 | 10,044 | 38,661 | 3.8492 | 3.811 | 3.684 | 3.811 | 3.665 | 3.811 | 10,277 | 3.7618 | -2.01% |
| 2017-08-30 | 0 | 3.980 | 3.200 | 3.980 | - | - | 0 | 0 | - | 3.890 | 3.127 | 3.890 | - | - | 0 | - | -0.50% |
| 2017-08-29 | 0 | 4.000 | 3.240 | 4.080 | - | - | 0 | 0 | - | 3.909 | 3.166 | 3.987 | - | - | 0 | - | 0.00% |
| 2017-08-28 | 0 | 4.000 | 3.220 | 4.050 | - | - | 0 | 0 | - | 3.909 | 3.147 | 3.958 | - | - | 0 | - | 0.00% |
| 2017-08-25 | 0 | 4.000 | 3.500 | 4.000 | - | - | 6 | 19 | 3.1667 | 3.909 | 3.421 | 3.909 | - | - | 6 | 3.0948 | -1.72% |
| 2017-08-24 | 0 | 4.070 | 3.250 | 4.080 | - | - | 15 | 52 | 3.4667 | 3.978 | 3.176 | 3.987 | - | - | 15 | 3.3880 | 0.00% |
| 2017-08-22 | 0 | 4.070 | 3.200 | 4.070 | - | - | 2 | 7 | 3.5000 | 3.978 | 3.127 | 3.978 | - | - | 2 | 3.4206 | 0.00% |
| 2017-08-21 | 0 | 4.070 | 3.200 | 4.080 | 4.070 | 4.070 | 2,005 | 8,155 | 4.0673 | 3.978 | 3.127 | 3.987 | 3.978 | 3.978 | 2,052 | 3.9750 | 3.56% |
| 2017-08-18 | 0 | 3.930 | 3.180 | 4.050 | 3.930 | 3.930 | 2,000 | 7,860 | 3.9300 | 3.841 | 3.108 | 3.958 | 3.841 | 3.841 | 2,046 | 3.8408 | 1.03% |
| 2017-08-17 | 0 | 3.890 | 3.650 | 3.890 | 3.890 | 3.890 | 2,000 | 7,780 | 3.8900 | 3.802 | 3.567 | 3.802 | 3.802 | 3.802 | 2,046 | 3.8017 | 1.83% |
| 2017-08-16 | 0 | 3.820 | 3.580 | 4.020 | - | - | 0 | 0 | - | 3.733 | 3.499 | 3.929 | - | - | 0 | - | 0.00% |
| 2017-08-15 | 0 | 3.820 | 3.500 | 4.020 | - | - | 0 | 0 | - | 3.733 | 3.421 | 3.929 | - | - | 0 | - | 0.00% |
| 2017-08-14 | 0 | 3.820 | 3.500 | 3.820 | - | - | 0 | 0 | - | 3.733 | 3.421 | 3.733 | - | - | 0 | - | 0.00% |
| 2017-08-11 | 0 | 3.820 | 3.540 | 3.820 | 3.580 | 3.820 | 33,053 | 120,864 | 3.6567 | 3.733 | 3.460 | 3.733 | 3.499 | 3.733 | 33,821 | 3.5737 | 0.26% |
| 2017-08-10 | 0 | 3.860 | 3.200 | 3.860 | - | - | 0 | 0 | - | 3.724 | 3.087 | 3.724 | - | - | 0 | - | 0.00% |
| 2017-08-09 | 0 | 3.860 | 3.220 | 3.860 | - | - | 0 | 0 | - | 3.724 | 3.106 | 3.724 | - | - | 0 | - | 0.00% |
| 2017-08-08 | 0 | 3.860 | 3.500 | 3.870 | - | - | 0 | 0 | - | 3.724 | 3.376 | 3.733 | - | - | 0 | - | 0.00% |
| 2017-08-07 | 0 | 3.860 | 3.510 | 3.860 | - | - | 0 | 0 | - | 3.724 | 3.386 | 3.724 | - | - | 0 | - | 0.00% |
| 2017-08-04 | 0 | 3.860 | 3.400 | 3.860 | 3.760 | 3.860 | 2,861 | 10,340 | 3.6141 | 3.724 | 3.280 | 3.724 | 3.627 | 3.724 | 2,966 | 3.4863 | 1.58% |
| 2017-08-03 | 0 | 3.800 | 3.400 | 3.860 | - | - | 3 | 10 | 3.3333 | 3.666 | 3.280 | 3.724 | - | - | 3 | 3.2155 | 0.00% |
| 2017-08-02 | 0 | 3.800 | 3.530 | 3.800 | - | - | 0 | 0 | - | 3.666 | 3.405 | 3.666 | - | - | 0 | - | 0.00% |
| 2017-08-01 | 0 | 3.800 | 3.300 | 3.800 | - | - | 10 | 31 | 3.1000 | 3.666 | 3.183 | 3.666 | - | - | 10 | 2.9904 | -1.30% |
| 2017-07-31 | 0 | 3.850 | 3.650 | 3.860 | 3.850 | 3.850 | 22,000 | 84,700 | 3.8500 | 3.714 | 3.521 | 3.724 | 3.714 | 3.714 | 22,806 | 3.7139 | -0.26% |
| 2017-07-28 | 0 | 3.860 | 3.500 | 3.860 | - | - | 0 | 0 | - | 3.724 | 3.376 | 3.724 | - | - | 0 | - | 0.00% |
| 2017-07-27 | 0 | 3.860 | 3.200 | 3.860 | - | - | 3 | 9 | 3.0000 | 3.724 | 3.087 | 3.724 | - | - | 3 | 2.8939 | 0.00% |
| 2017-07-26 | 0 | 3.860 | 3.520 | 3.860 | - | - | 0 | 0 | - | 3.724 | 3.396 | 3.724 | - | - | 0 | - | 0.00% |
| 2017-07-25 | 0 | 3.860 | 3.490 | 3.860 | 3.860 | 3.860 | 10,000 | 38,600 | 3.8600 | 3.724 | 3.367 | 3.724 | 3.724 | 3.724 | 10,367 | 3.7235 | 0.00% |
| 2017-07-24 | 0 | 3.860 | 3.220 | 3.870 | 3.860 | 3.860 | 10,000 | 38,600 | 3.8600 | 3.724 | 3.106 | 3.733 | 3.724 | 3.724 | 10,367 | 3.7235 | 0.26% |
| 2017-07-21 | 0 | 3.850 | 3.220 | 3.860 | - | - | 6 | 18 | 3.0000 | 3.714 | 3.106 | 3.724 | - | - | 6 | 2.8939 | 0.00% |
| 2017-07-20 | 0 | 3.850 | 3.500 | 3.850 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 3.714 | 3.376 | 3.714 | 3.714 | 3.714 | 10,367 | 3.7139 | 0.26% |
| 2017-07-19 | 0 | 3.840 | 3.500 | 3.840 | - | - | 8 | 25 | 3.1250 | 3.704 | 3.376 | 3.704 | - | - | 8 | 3.0145 | -0.52% |
| 2017-07-18 | 0 | 3.860 | 3.650 | 3.860 | 3.650 | 3.860 | 22,670 | 83,358 | 3.6770 | 3.724 | 3.521 | 3.724 | 3.521 | 3.724 | 23,501 | 3.5470 | -2.03% |
| 2017-07-17 | 0 | 3.940 | 3.230 | 3.950 | - | - | 0 | 0 | - | 3.801 | 3.116 | 3.810 | - | - | 0 | - | 0.00% |
| 2017-07-14 | 0 | 3.940 | 3.200 | 3.940 | - | - | 0 | 0 | - | 3.801 | 3.087 | 3.801 | - | - | 0 | - | -0.25% |
| 2017-07-13 | 0 | 3.950 | 3.200 | 3.950 | - | - | 0 | 0 | - | 3.810 | 3.087 | 3.810 | - | - | 0 | - | 0.00% |
| 2017-07-12 | 0 | 3.950 | 3.230 | 3.950 | - | - | 0 | 0 | - | 3.810 | 3.116 | 3.810 | - | - | 0 | - | 0.00% |
| 2017-07-11 | 0 | 3.950 | 3.210 | 3.960 | - | - | 0 | 0 | - | 3.810 | 3.097 | 3.820 | - | - | 0 | - | 0.00% |
| 2017-07-10 | 0 | 3.950 | 3.600 | 3.950 | 3.800 | 3.950 | 11,000 | 41,950 | 3.8136 | 3.810 | 3.473 | 3.810 | 3.666 | 3.810 | 11,403 | 3.6788 | 0.25% |
| 2017-07-07 | 0 | 3.940 | 3.160 | 3.940 | - | - | 1 | 3 | 3.0000 | 3.801 | 3.048 | 3.801 | - | - | 1 | 2.8939 | 0.00% |
| 2017-07-06 | 0 | 3.940 | 3.510 | 3.940 | - | - | 31 | 114 | 3.6774 | 3.801 | 3.386 | 3.801 | - | - | 32 | 3.5474 | -0.51% |
| 2017-07-05 | 0 | 3.960 | 3.160 | 3.960 | - | - | 0 | 0 | - | 3.820 | 3.048 | 3.820 | - | - | 0 | - | -0.25% |
| 2017-07-04 | 0 | 3.970 | 3.210 | 3.980 | - | - | 1 | 3 | 3.0000 | 3.830 | 3.097 | 3.839 | - | - | 1 | 2.8939 | 0.00% |
| 2017-07-03 | 0 | 3.970 | 3.210 | 3.970 | - | - | 0 | 0 | - | 3.830 | 3.097 | 3.830 | - | - | 0 | - | -0.75% |
| 2017-06-30 | 0 | 4.000 | 3.850 | 4.000 | 3.850 | 4.000 | 24,000 | 92,600 | 3.8583 | 3.859 | 3.714 | 3.859 | 3.714 | 3.859 | 24,880 | 3.7219 | 3.90% |
| 2017-06-29 | 0 | 3.850 | 3.160 | 3.850 | - | - | 37 | 115 | 3.1081 | 3.714 | 3.048 | 3.714 | - | - | 38 | 2.9982 | -1.03% |
| 2017-06-28 | 0 | 3.890 | 3.150 | 3.890 | 3.800 | 3.890 | 6,000 | 22,890 | 3.8150 | 3.752 | 3.039 | 3.752 | 3.666 | 3.752 | 6,220 | 3.6801 | -1.77% |
| 2017-06-27 | 0 | 3.960 | 3.190 | 3.960 | - | - | 0 | 0 | - | 3.820 | 3.077 | 3.820 | - | - | 0 | - | -0.50% |
| 2017-06-26 | 0 | 3.980 | 3.200 | 3.980 | - | - | 0 | 0 | - | 3.839 | 3.087 | 3.839 | - | - | 0 | - | 0.00% |
| 2017-06-23 | 0 | 3.980 | 3.600 | 3.990 | - | - | 0 | 0 | - | 3.839 | 3.473 | 3.849 | - | - | 0 | - | 0.00% |
| 2017-06-22 | 0 | 3.980 | 3.600 | 4.000 | - | - | 15 | 46 | 3.0667 | 3.839 | 3.473 | 3.859 | - | - | 16 | 2.9582 | 0.00% |
| 2017-06-21 | 0 | 3.980 | 3.700 | 3.980 | - | - | 0 | 0 | - | 3.839 | 3.569 | 3.839 | - | - | 0 | - | 0.00% |
| 2017-06-20 | 0 | 3.980 | 3.520 | 3.980 | 3.850 | 3.980 | 63,000 | 248,140 | 3.9387 | 3.839 | 3.396 | 3.839 | 3.714 | 3.839 | 65,309 | 3.7995 | 0.51% |
| 2017-06-19 | 0 | 3.960 | 3.790 | 3.960 | 3.890 | 3.960 | 23,000 | 89,540 | 3.8930 | 3.820 | 3.656 | 3.820 | 3.752 | 3.820 | 23,843 | 3.7554 | -0.25% |
| 2017-06-16 | 0 | 3.970 | 3.350 | 3.970 | - | - | 0 | 0 | - | 3.830 | 3.232 | 3.830 | - | - | 0 | - | -0.25% |
| 2017-06-15 | 0 | 3.980 | 3.610 | 3.980 | - | - | 0 | 0 | - | 3.839 | 3.482 | 3.839 | - | - | 0 | - | -0.25% |
| 2017-06-14 | 0 | 3.990 | 3.610 | 4.000 | - | - | 0 | 0 | - | 3.849 | 3.482 | 3.859 | - | - | 0 | - | 0.00% |
| 2017-06-13 | 0 | 3.990 | 3.800 | 3.990 | - | - | 0 | 0 | - | 3.849 | 3.666 | 3.849 | - | - | 0 | - | 0.00% |
| 2017-06-12 | 0 | 3.990 | 3.660 | 4.000 | - | - | 0 | 0 | - | 3.849 | 3.531 | 3.859 | - | - | 0 | - | 0.00% |
| 2017-06-09 | 0 | 3.990 | 3.450 | 4.000 | - | - | 0 | 0 | - | 3.849 | 3.328 | 3.859 | - | - | 0 | - | 0.00% |
| 2017-06-08 | 0 | 3.990 | 3.830 | 4.030 | 3.980 | 3.990 | 19,000 | 75,720 | 3.9853 | 3.849 | 3.695 | 3.888 | 3.839 | 3.849 | 19,696 | 3.8444 | 0.25% |
| 2017-06-07 | 0 | 3.980 | 3.900 | 3.980 | - | - | 13 | 48 | 3.6923 | 3.839 | 3.762 | 3.839 | - | - | 13 | 3.5618 | 0.00% |
| 2017-06-06 | 0 | 3.980 | 3.900 | 3.980 | 3.920 | 3.980 | 11,000 | 43,180 | 3.9255 | 3.839 | 3.762 | 3.839 | 3.781 | 3.839 | 11,403 | 3.7867 | -3.16% |
| 2017-06-05 | 0 | 4.110 | 3.960 | 4.110 | 3.960 | 4.110 | 46,968 | 187,023 | 3.9819 | 3.965 | 3.820 | 3.965 | 3.820 | 3.965 | 48,689 | 3.8411 | 0.24% |
| 2017-06-02 | 0 | 4.100 | 3.820 | 4.100 | 4.100 | 4.100 | 5,022 | 20,583 | 4.0986 | 3.955 | 3.685 | 3.955 | 3.955 | 3.955 | 5,206 | 3.9537 | 0.00% |
| 2017-06-01 | 0 | 4.100 | 3.820 | 4.100 | - | - | 0 | 0 | - | 3.955 | 3.685 | 3.955 | - | - | 0 | - | -0.49% |
| 2017-05-31 | 0 | 4.120 | 3.820 | 4.120 | - | - | 0 | 0 | - | 3.974 | 3.685 | 3.974 | - | - | 0 | - | 0.00% |
| 2017-05-29 | 0 | 4.120 | 3.950 | 4.120 | - | - | 4 | 15 | 3.7500 | 3.974 | 3.810 | 3.974 | - | - | 4 | 3.6174 | -0.72% |
| 2017-05-26 | 0 | 4.150 | 3.830 | 4.120 | - | - | 500 | 1,950 | 3.9000 | 4.003 | 3.695 | 3.974 | - | - | 518 | 3.7621 | 0.00% |
| 2017-05-25 | 0 | 4.150 | 3.820 | 4.150 | - | - | 1 | 3 | 3.0000 | 4.003 | 3.685 | 4.003 | - | - | 1 | 2.8939 | -1.19% |
| 2017-05-24 | 0 | 4.200 | 3.830 | 4.200 | - | - | 0 | 0 | - | 4.052 | 3.695 | 4.052 | - | - | 0 | - | -0.47% |
| 2017-05-23 | 0 | 4.220 | 4.000 | 4.220 | 4.030 | 4.220 | 7,000 | 28,880 | 4.1257 | 4.071 | 3.859 | 4.071 | 3.888 | 4.071 | 7,257 | 3.9798 | -0.71% |
| 2017-05-22 | 0 | 4.250 | 4.120 | 4.250 | 4.100 | 4.250 | 9,000 | 37,080 | 4.1200 | 4.100 | 3.974 | 4.100 | 3.955 | 4.100 | 9,330 | 3.9743 | -0.93% |
| 2017-05-19 | 0 | 4.290 | 4.150 | 4.290 | 4.250 | 4.290 | 70,000 | 298,840 | 4.2691 | 4.138 | 4.003 | 4.138 | 4.100 | 4.138 | 72,566 | 4.1182 | 0.47% |
| 2017-05-18 | 0 | 4.270 | 4.120 | 4.270 | 4.100 | 4.290 | 301,008 | 1,285,852 | 4.2718 | 4.119 | 3.974 | 4.119 | 3.955 | 4.138 | 312,041 | 4.1208 | -0.70% |
| 2017-05-17 | 0 | 4.300 | 3.900 | 4.300 | 4.250 | 4.360 | 73,000 | 313,860 | 4.2995 | 4.148 | 3.762 | 4.148 | 4.100 | 4.206 | 75,676 | 4.1474 | 0.00% |
| 2017-05-16 | 0 | 4.300 | 3.810 | 4.300 | 4.200 | 4.300 | 3,103 | 13,088 | 4.2179 | 4.148 | 3.675 | 4.148 | 4.052 | 4.148 | 3,217 | 4.0687 | 0.70% |
| 2017-05-15 | 0 | 4.270 | 3.900 | 4.280 | - | - | 0 | 0 | - | 4.119 | 3.762 | 4.129 | - | - | 0 | - | 0.00% |
| 2017-05-12 | 0 | 4.270 | 3.810 | 4.280 | - | - | 0 | 0 | - | 4.119 | 3.675 | 4.129 | - | - | 0 | - | 0.00% |
| 2017-05-11 | 0 | 4.270 | 3.880 | 4.280 | 4.270 | 4.270 | 2,000 | 8,540 | 4.2700 | 4.119 | 3.743 | 4.129 | 4.119 | 4.119 | 2,073 | 4.1190 | 1.67% |
| 2017-05-10 | 0 | 4.200 | 3.810 | 4.280 | - | - | 21 | 79 | 3.7619 | 4.052 | 3.675 | 4.129 | - | - | 22 | 3.6289 | 0.00% |
| 2017-05-09 | 0 | 4.200 | 4.010 | 4.200 | - | - | 0 | 0 | - | 4.052 | 3.868 | 4.052 | - | - | 0 | - | 0.00% |
| 2017-05-08 | 0 | 4.200 | 3.990 | 4.200 | - | - | 0 | 0 | - | 4.052 | 3.849 | 4.052 | - | - | 0 | - | -0.94% |
| 2017-05-05 | 0 | 4.240 | 4.000 | 4.240 | 4.200 | 4.240 | 3,300 | 13,840 | 4.1939 | 4.090 | 3.859 | 4.090 | 4.052 | 4.090 | 3,421 | 4.0457 | -0.70% |
| 2017-05-04 | 0 | 4.270 | 3.820 | 4.290 | 3.810 | 4.270 | 451,000 | 1,819,870 | 4.0352 | 4.119 | 3.685 | 4.138 | 3.675 | 4.119 | 467,530 | 3.8925 | 2.15% |
| 2017-05-02 | 0 | 4.180 | 3.800 | 4.300 | 4.000 | 4.180 | 8,061 | 32,542 | 4.0370 | 4.032 | 3.666 | 4.148 | 3.859 | 4.032 | 8,356 | 3.8942 | 1.46% |
| 2017-04-28 | 0 | 4.120 | 3.560 | 4.120 | - | - | 0 | 0 | - | 3.974 | 3.434 | 3.974 | - | - | 0 | - | -1.44% |
| 2017-04-27 | 0 | 4.180 | 3.800 | 4.180 | - | - | 2 | 7 | 3.5000 | 4.032 | 3.666 | 4.032 | - | - | 2 | 3.3763 | -0.24% |
| 2017-04-26 | 0 | 4.190 | 3.800 | 4.190 | - | - | 0 | 0 | - | 4.042 | 3.666 | 4.042 | - | - | 0 | - | -0.24% |
| 2017-04-25 | 0 | 4.200 | 3.850 | 4.200 | - | - | 50 | 205 | 4.1000 | 4.052 | 3.714 | 4.052 | - | - | 52 | 3.9550 | -1.18% |
| 2017-04-24 | 0 | 4.250 | 3.800 | 4.250 | 4.200 | 4.300 | 466,000 | 1,957,550 | 4.2008 | 4.100 | 3.666 | 4.100 | 4.052 | 4.148 | 483,080 | 4.0522 | -1.16% |
| 2017-04-21 | 0 | 4.300 | 3.800 | 4.430 | - | - | 18 | 67 | 3.7222 | 4.148 | 3.666 | 4.273 | - | - | 19 | 3.5906 | 0.00% |
| 2017-04-20 | 0 | 4.300 | 3.800 | 4.300 | 4.300 | 4.300 | 1,000 | 4,300 | 4.3000 | 4.148 | 3.666 | 4.148 | 4.148 | 4.148 | 1,037 | 4.1480 | 2.38% |
| 2017-04-19 | 0 | 4.200 | 3.800 | 4.200 | - | - | 0 | 0 | - | 4.052 | 3.666 | 4.052 | - | - | 0 | - | -2.33% |
| 2017-04-18 | 0 | 4.300 | 3.800 | 4.380 | - | - | 0 | 0 | - | 4.148 | 3.666 | 4.225 | - | - | 0 | - | 0.00% |
| 2017-04-13 | 0 | 4.300 | 4.100 | 4.300 | 4.000 | 4.300 | 3,000 | 12,600 | 4.2000 | 4.148 | 3.955 | 4.148 | 3.859 | 4.148 | 3,110 | 4.0515 | 1.18% |
| 2017-04-12 | 0 | 4.250 | 4.200 | 4.290 | 4.200 | 4.300 | 71,010 | 299,301 | 4.2149 | 4.100 | 4.052 | 4.138 | 4.052 | 4.148 | 73,613 | 4.0659 | -0.70% |
| 2017-04-11 | 0 | 4.280 | 4.250 | 4.280 | 4.250 | 4.280 | 76,000 | 323,120 | 4.2516 | 4.129 | 4.100 | 4.129 | 4.100 | 4.129 | 78,786 | 4.1013 | -0.47% |
| 2017-04-10 | 0 | 4.300 | 4.200 | 4.300 | 4.060 | 4.430 | 125,000 | 525,970 | 4.2078 | 4.148 | 4.052 | 4.148 | 3.916 | 4.273 | 129,581 | 4.0590 | 1.65% |
| 2017-04-07 | 0 | 4.230 | 4.240 | 4.250 | 4.000 | 4.250 | 446,968 | 1,875,126 | 4.1952 | 4.080 | 4.090 | 4.100 | 3.859 | 4.100 | 463,350 | 4.0469 | 2.17% |
| 2017-04-06 | 0 | 4.140 | 4.200 | 4.400 | 3.450 | 4.200 | 339,010 | 1,321,571 | 3.8983 | 3.994 | 4.052 | 4.244 | 3.328 | 4.052 | 351,435 | 3.7605 | 16.62% |
| 2017-04-05 | 0 | 3.550 | 3.200 | 3.550 | 3.550 | 3.550 | 2,000 | 7,100 | 3.5500 | 3.424 | 3.087 | 3.424 | 3.424 | 3.424 | 2,073 | 3.4245 | 5.97% |
| 2017-04-03 | 0 | 3.350 | 3.110 | 3.550 | - | - | 0 | 0 | - | 3.232 | 3.000 | 3.424 | - | - | 0 | - | 0.00% |
| 2017-03-31 | 0 | 3.350 | 3.150 | 3.350 | 3.340 | 3.350 | 13,005 | 43,456 | 3.3415 | 3.232 | 3.039 | 3.232 | 3.222 | 3.232 | 13,482 | 3.2233 | -2.90% |
| 2017-03-30 | 0 | 3.450 | 3.240 | 3.600 | - | - | 0 | 0 | - | 3.328 | 3.125 | 3.473 | - | - | 0 | - | 0.00% |
| 2017-03-29 | 0 | 3.450 | 3.240 | 3.570 | - | - | 4 | 12 | 3.0000 | 3.328 | 3.125 | 3.444 | - | - | 4 | 2.8939 | 0.00% |
| 2017-03-28 | 0 | 3.450 | 3.240 | 3.470 | - | - | 8 | 25 | 3.1250 | 3.328 | 3.125 | 3.347 | - | - | 8 | 3.0145 | 0.00% |
| 2017-03-27 | 0 | 3.450 | 3.240 | 3.470 | - | - | 0 | 0 | - | 3.328 | 3.125 | 3.347 | - | - | 0 | - | 0.00% |
| 2017-03-24 | 0 | 3.450 | 3.260 | 3.460 | - | - | 0 | 0 | - | 3.328 | 3.145 | 3.338 | - | - | 0 | - | 0.00% |
| 2017-03-23 | 0 | 3.450 | 3.250 | 3.590 | - | - | 15 | 48 | 3.2000 | 3.328 | 3.135 | 3.463 | - | - | 16 | 3.0869 | 0.00% |
| 2017-03-22 | 0 | 3.450 | 3.250 | 3.590 | - | - | 44 | 141 | 3.2045 | 3.328 | 3.135 | 3.463 | - | - | 46 | 3.0912 | 0.00% |
| 2017-03-21 | 0 | 3.450 | 3.240 | 3.450 | 3.210 | 3.450 | 4,010 | 13,111 | 3.2696 | 3.328 | 3.125 | 3.328 | 3.097 | 3.328 | 4,157 | 3.1540 | 0.29% |
| 2017-03-20 | 0 | 3.440 | 3.210 | 3.450 | - | - | 8 | 25 | 3.1250 | 3.318 | 3.097 | 3.328 | - | - | 8 | 3.0145 | 0.00% |
| 2017-03-17 | 0 | 3.440 | 3.260 | 3.440 | - | - | 50 | 165 | 3.3000 | 3.318 | 3.145 | 3.318 | - | - | 52 | 3.1833 | -0.29% |
| 2017-03-16 | 0 | 3.450 | 3.310 | 3.450 | 3.320 | 3.450 | 20,015 | 66,648 | 3.3299 | 3.328 | 3.193 | 3.328 | 3.203 | 3.328 | 20,749 | 3.2122 | 0.29% |
| 2017-03-15 | 0 | 3.440 | 3.300 | 3.500 | - | - | 0 | 0 | - | 3.318 | 3.183 | 3.376 | - | - | 0 | - | 0.00% |
| 2017-03-14 | 0 | 3.440 | 3.280 | 3.440 | - | - | 0 | 0 | - | 3.318 | 3.164 | 3.318 | - | - | 0 | - | -0.29% |
| 2017-03-13 | 0 | 3.450 | 3.210 | 3.450 | - | - | 0 | 0 | - | 3.328 | 3.097 | 3.328 | - | - | 0 | - | 0.00% |
| 2017-03-10 | 0 | 3.450 | 3.320 | 3.500 | - | - | 0 | 0 | - | 3.328 | 3.203 | 3.376 | - | - | 0 | - | 0.00% |
| 2017-03-09 | 0 | 3.450 | 3.210 | 3.450 | - | - | 17 | 54 | 3.1765 | 3.328 | 3.097 | 3.328 | - | - | 18 | 3.0642 | -0.86% |
| 2017-03-08 | 0 | 3.480 | 3.260 | 3.480 | - | - | 0 | 0 | - | 3.357 | 3.145 | 3.357 | - | - | 0 | - | -3.60% |
| 2017-03-07 | 0 | 3.610 | 3.210 | 3.610 | 3.610 | 3.610 | 2,000 | 7,220 | 3.6100 | 3.482 | 3.097 | 3.482 | 3.482 | 3.482 | 2,073 | 3.4824 | 5.87% |
| 2017-03-06 | 0 | 3.410 | 3.220 | 3.610 | - | - | 13 | 41 | 3.1538 | 3.289 | 3.106 | 3.482 | - | - | 13 | 3.0423 | 0.00% |
| 2017-03-03 | 0 | 3.410 | 3.230 | 3.480 | - | - | 0 | 0 | - | 3.289 | 3.116 | 3.357 | - | - | 0 | - | 0.00% |
| 2017-03-02 | 0 | 3.410 | 3.240 | 3.500 | - | - | 0 | 0 | - | 3.289 | 3.125 | 3.376 | - | - | 0 | - | 0.00% |
| 2017-03-01 | 0 | 3.410 | 3.220 | 3.410 | - | - | 0 | 0 | - | 3.289 | 3.106 | 3.289 | - | - | 0 | - | 0.00% |
| 2017-02-28 | 0 | 3.410 | 3.300 | 3.410 | - | - | 0 | 0 | - | 3.289 | 3.183 | 3.289 | - | - | 0 | - | -0.87% |
| 2017-02-27 | 0 | 3.440 | 3.340 | 3.450 | 3.320 | 3.440 | 36,000 | 120,640 | 3.3511 | 3.318 | 3.222 | 3.328 | 3.203 | 3.318 | 37,319 | 3.2326 | -1.71% |
| 2017-02-24 | 0 | 3.500 | 3.330 | 3.500 | - | - | 0 | 0 | - | 3.376 | 3.212 | 3.376 | - | - | 0 | - | 0.00% |
| 2017-02-23 | 0 | 3.500 | 3.330 | 3.500 | 3.400 | 3.500 | 4,000 | 13,800 | 3.4500 | 3.376 | 3.212 | 3.376 | 3.280 | 3.376 | 4,147 | 3.3280 | 2.34% |
| 2017-02-22 | 0 | 3.420 | 3.370 | 3.420 | - | - | 2 | 6 | 3.0000 | 3.299 | 3.251 | 3.299 | - | - | 2 | 2.8939 | -1.72% |
| 2017-02-21 | 0 | 3.480 | 3.360 | 3.480 | 3.350 | 3.480 | 19,000 | 64,320 | 3.3853 | 3.357 | 3.241 | 3.357 | 3.232 | 3.357 | 19,696 | 3.2656 | -1.14% |
| 2017-02-20 | 0 | 3.520 | 3.310 | 3.800 | 3.520 | 3.520 | 1,006 | 3,539 | 3.5179 | 3.396 | 3.193 | 3.666 | 3.396 | 3.396 | 1,043 | 3.3935 | 2.33% |
| 2017-02-17 | 0 | 3.440 | 3.310 | 3.440 | 3.350 | 3.450 | 61,025 | 208,182 | 3.4114 | 3.318 | 3.193 | 3.318 | 3.232 | 3.328 | 63,262 | 3.2908 | -0.29% |
| 2017-02-16 | 0 | 3.450 | 3.320 | 3.450 | 3.300 | 3.450 | 25,334 | 84,525 | 3.3364 | 3.328 | 3.203 | 3.328 | 3.183 | 3.328 | 26,263 | 3.2185 | -0.86% |
| 2017-02-15 | 0 | 3.480 | 3.310 | 3.480 | 3.300 | 3.480 | 14,001 | 46,623 | 3.3300 | 3.357 | 3.193 | 3.357 | 3.183 | 3.357 | 14,514 | 3.2122 | 0.58% |
| 2017-02-14 | 0 | 3.460 | 3.220 | 3.460 | 3.300 | 3.460 | 10,000 | 33,160 | 3.3160 | 3.338 | 3.106 | 3.338 | 3.183 | 3.338 | 10,367 | 3.1988 | -0.57% |
| 2017-02-13 | 0 | 3.480 | 3.250 | 3.480 | - | - | 0 | 0 | - | 3.357 | 3.135 | 3.357 | - | - | 0 | - | 0.00% |
| 2017-02-10 | 0 | 3.480 | 3.320 | 3.480 | 3.480 | 3.480 | 2,624 | 9,019 | 3.4371 | 3.357 | 3.203 | 3.357 | 3.357 | 3.357 | 2,720 | 3.3156 | 3.26% |
| 2017-02-09 | 0 | 3.370 | 3.340 | 3.370 | 3.310 | 3.370 | 29,000 | 96,790 | 3.3376 | 3.251 | 3.222 | 3.251 | 3.193 | 3.251 | 30,063 | 3.2196 | 2.43% |
| 2017-02-08 | 0 | 3.290 | 3.210 | 3.290 | 3.230 | 3.300 | 14,000 | 45,360 | 3.2400 | 3.174 | 3.097 | 3.174 | 3.116 | 3.183 | 14,513 | 3.1254 | 0.61% |
| 2017-02-07 | 0 | 3.270 | 3.210 | 3.270 | 3.180 | 3.280 | 27,000 | 86,290 | 3.1959 | 3.154 | 3.097 | 3.154 | 3.068 | 3.164 | 27,990 | 3.0829 | 2.19% |
| 2017-02-06 | 0 | 3.200 | 3.150 | 3.210 | 3.150 | 3.200 | 31,002 | 98,406 | 3.1742 | 3.087 | 3.039 | 3.097 | 3.039 | 3.087 | 32,138 | 3.0620 | -1.23% |
| 2017-02-03 | 0 | 3.240 | 3.020 | 3.240 | 3.090 | 3.250 | 52,000 | 163,940 | 3.1527 | 3.125 | 2.913 | 3.125 | 2.981 | 3.135 | 53,906 | 3.0412 | 1.89% |
| 2017-02-02 | 0 | 3.180 | 3.120 | 3.180 | 3.110 | 3.180 | 42,300 | 131,969 | 3.1198 | 3.068 | 3.010 | 3.068 | 3.000 | 3.068 | 43,850 | 3.0095 | 1.92% |
| 2017-02-01 | 0 | 3.120 | 3.030 | 3.120 | 3.030 | 3.120 | 41,000 | 124,930 | 3.0471 | 3.010 | 2.923 | 3.010 | 2.923 | 3.010 | 42,503 | 2.9393 | 1.63% |
| 2017-01-27 | 0 | 3.070 | 3.040 | 3.070 | 3.040 | 3.070 | 17,009 | 51,766 | 3.0434 | 2.961 | 2.933 | 2.961 | 2.933 | 2.961 | 17,632 | 2.9358 | 0.99% |
| 2017-01-26 | 0 | 3.040 | 2.980 | 3.040 | 2.800 | 3.140 | 445,000 | 1,338,320 | 3.0075 | 2.933 | 2.875 | 2.933 | 2.701 | 3.029 | 461,310 | 2.9011 | -7.88% |
| 2017-01-25 | 0 | 3.300 | 3.170 | 3.300 | 3.170 | 3.300 | 8,000 | 25,530 | 3.1913 | 3.183 | 3.058 | 3.183 | 3.058 | 3.183 | 8,293 | 3.0784 | -2.37% |
| 2017-01-24 | 0 | 3.380 | 3.270 | 3.380 | - | - | 0 | 0 | - | 3.260 | 3.154 | 3.260 | - | - | 0 | - | 0.00% |
| 2017-01-23 | 0 | 3.380 | 3.230 | 3.380 | 3.210 | 3.380 | 7,000 | 22,810 | 3.2586 | 3.260 | 3.116 | 3.260 | 3.097 | 3.260 | 7,257 | 3.1434 | 1.50% |
| 2017-01-20 | 0 | 3.330 | 3.240 | 3.330 | 3.200 | 3.330 | 154,000 | 500,850 | 3.2523 | 3.212 | 3.125 | 3.212 | 3.087 | 3.212 | 159,644 | 3.1373 | 4.06% |
| 2017-01-19 | 0 | 3.200 | 3.150 | 3.280 | 3.200 | 3.200 | 53,000 | 169,600 | 3.2000 | 3.087 | 3.039 | 3.164 | 3.087 | 3.087 | 54,943 | 3.0869 | -2.44% |
| 2017-01-18 | 0 | 3.280 | 3.160 | 3.280 | 3.180 | 3.280 | 86,000 | 275,630 | 3.2050 | 3.164 | 3.048 | 3.164 | 3.068 | 3.164 | 89,152 | 3.0917 | 3.14% |
| 2017-01-17 | 0 | 3.180 | 3.120 | 3.180 | 3.050 | 3.180 | 44,000 | 137,000 | 3.1136 | 3.068 | 3.010 | 3.068 | 2.942 | 3.068 | 45,613 | 3.0036 | 1.60% |
| 2017-01-16 | 0 | 3.130 | 3.070 | 3.100 | 3.080 | 3.130 | 13,000 | 40,140 | 3.0877 | 3.019 | 2.961 | 2.990 | 2.971 | 3.019 | 13,476 | 2.9785 | 0.00% |
| 2017-01-13 | 0 | 3.130 | 3.050 | 3.130 | 3.040 | 3.130 | 26,500 | 81,205 | 3.0643 | 3.019 | 2.942 | 3.019 | 2.933 | 3.019 | 27,471 | 2.9560 | -0.32% |
| 2017-01-12 | 0 | 3.140 | 3.000 | 3.160 | 3.000 | 3.140 | 116,000 | 353,480 | 3.0472 | 3.029 | 2.894 | 3.048 | 2.894 | 3.029 | 120,252 | 2.9395 | 2.95% |
| 2017-01-11 | 0 | 3.050 | 3.010 | 3.050 | 3.040 | 3.050 | 111,750 | 340,595 | 3.0478 | 2.942 | 2.904 | 2.942 | 2.933 | 2.942 | 115,846 | 2.9401 | 0.33% |
| 2017-01-10 | 0 | 3.040 | 3.000 | 3.040 | 2.970 | 3.100 | 604,000 | 1,836,200 | 3.0401 | 2.933 | 2.894 | 2.933 | 2.865 | 2.990 | 626,138 | 2.9326 | 1.33% |
| 2017-01-09 | 0 | 3.000 | 2.950 | 3.040 | 2.950 | 3.200 | 579,000 | 1,758,410 | 3.0370 | 2.894 | 2.846 | 2.933 | 2.846 | 3.087 | 600,221 | 2.9296 | -7.41% |
| 2017-01-06 | 0 | 3.240 | 3.040 | 3.240 | 3.020 | 3.280 | 476,000 | 1,498,170 | 3.1474 | 3.125 | 2.933 | 3.125 | 2.913 | 3.164 | 493,446 | 3.0361 | -3.28% |
| 2017-01-05 | 0 | 3.350 | 3.270 | 3.350 | 3.280 | 3.350 | 101,000 | 331,790 | 3.2850 | 3.232 | 3.154 | 3.232 | 3.164 | 3.232 | 104,702 | 3.1689 | -1.47% |
| 2017-01-04 | 0 | 3.400 | 3.280 | 3.400 | 3.270 | 3.400 | 169,000 | 568,280 | 3.3626 | 3.280 | 3.164 | 3.280 | 3.154 | 3.280 | 175,194 | 3.2437 | -2.02% |
| 2017-01-03 | 0 | 3.470 | 3.340 | 3.350 | 3.330 | 3.470 | 168,000 | 567,330 | 3.3770 | 3.347 | 3.222 | 3.232 | 3.212 | 3.347 | 174,158 | 3.2576 | -1.70% |
| 2016-12-30 | 0 | 3.530 | 3.570 | 3.580 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 3.405 | 3.444 | 3.453 | 3.280 | 3.280 | 10,367 | 3.2798 | 0.00% |
| 2016-12-29 | 0 | 3.530 | 3.410 | 3.560 | 3.410 | 3.590 | 213,001 | 730,953 | 3.4317 | 3.405 | 3.289 | 3.434 | 3.289 | 3.463 | 220,808 | 3.3104 | -1.94% |
| 2016-12-28 | 0 | 3.600 | - | 3.600 | 3.500 | 3.600 | 133,000 | 472,950 | 3.5560 | 3.473 | - | 3.473 | 3.376 | 3.473 | 137,875 | 3.4303 | -2.96% |
| 2016-12-23 | 0 | 3.710 | 3.530 | 3.710 | 3.520 | 3.710 | 51,000 | 179,710 | 3.5237 | 3.579 | 3.405 | 3.579 | 3.396 | 3.579 | 52,869 | 3.3991 | -0.27% |
| 2016-12-22 | 0 | 3.720 | 3.550 | 3.720 | 3.600 | 3.720 | 60,000 | 217,610 | 3.6268 | 3.588 | 3.424 | 3.588 | 3.473 | 3.588 | 62,199 | 3.4986 | -2.11% |
| 2016-12-21 | 0 | 3.800 | 3.680 | 3.800 | - | - | 0 | 0 | - | 3.666 | 3.550 | 3.666 | - | - | 0 | - | 0.00% |
| 2016-12-20 | 0 | 3.800 | 3.620 | 3.800 | - | - | 0 | 0 | - | 3.666 | 3.492 | 3.666 | - | - | 0 | - | -1.30% |
| 2016-12-19 | 0 | 3.850 | 3.610 | 3.850 | - | - | 0 | 0 | - | 3.714 | 3.482 | 3.714 | - | - | 0 | - | -1.28% |
| 2016-12-16 | 0 | 3.900 | 3.750 | 3.900 | 3.800 | 3.950 | 83,000 | 320,350 | 3.8596 | 3.762 | 3.617 | 3.762 | 3.666 | 3.810 | 86,042 | 3.7232 | 1.83% |
| 2016-12-15 | 0 | 3.830 | 3.710 | 3.830 | 3.600 | 3.830 | 78,000 | 297,900 | 3.8192 | 3.695 | 3.579 | 3.695 | 3.473 | 3.695 | 80,859 | 3.6842 | 0.79% |
| 2016-12-14 | 0 | 3.800 | 3.380 | 3.800 | 3.800 | 3.800 | 30,010 | 114,037 | 3.8000 | 3.666 | 3.260 | 3.666 | 3.666 | 3.666 | 31,110 | 3.6656 | -2.06% |
| 2016-12-13 | 0 | 3.880 | 3.100 | 3.880 | - | - | 1 | 3 | 3.0000 | 3.743 | 2.990 | 3.743 | - | - | 1 | 2.8939 | 0.00% |
| 2016-12-12 | 0 | 3.880 | 3.580 | 3.880 | - | - | 0 | 0 | - | 3.743 | 3.453 | 3.743 | - | - | 0 | - | 0.00% |
| 2016-12-09 | 0 | 3.880 | 3.300 | 3.880 | - | - | 50 | 163 | 3.2600 | 3.743 | 3.183 | 3.743 | - | - | 52 | 3.1447 | 0.00% |
| 2016-12-08 | 0 | 3.880 | 3.080 | 3.880 | - | - | 0 | 0 | - | 3.743 | 2.971 | 3.743 | - | - | 0 | - | 0.00% |
| 2016-12-07 | 0 | 3.880 | 3.700 | 3.880 | - | - | 0 | 0 | - | 3.743 | 3.569 | 3.743 | - | - | 0 | - | -0.51% |
| 2016-12-06 | 0 | 3.900 | 3.710 | 3.900 | - | - | 0 | 0 | - | 3.762 | 3.579 | 3.762 | - | - | 0 | - | 0.00% |
| 2016-12-05 | 0 | 3.900 | 3.700 | 3.900 | - | - | 0 | 0 | - | 3.762 | 3.569 | 3.762 | - | - | 0 | - | 0.00% |
| 2016-12-02 | 0 | 3.900 | 3.700 | 3.900 | 3.900 | 3.900 | 2,000 | 7,800 | 3.9000 | 3.762 | 3.569 | 3.762 | 3.762 | 3.762 | 2,073 | 3.7621 | 0.00% |
| 2016-12-01 | 0 | 3.900 | 3.700 | 3.900 | - | - | 0 | 0 | - | 3.762 | 3.569 | 3.762 | - | - | 0 | - | 0.00% |
| 2016-11-30 | 0 | 3.900 | 3.700 | 3.900 | 3.800 | 3.900 | 116,501 | 452,063 | 3.8803 | 3.762 | 3.569 | 3.762 | 3.666 | 3.762 | 120,771 | 3.7431 | 0.78% |
| 2016-11-29 | 0 | 3.870 | 3.500 | 3.890 | - | - | 0 | 0 | - | 3.733 | 3.376 | 3.752 | - | - | 0 | - | 0.00% |
| 2016-11-28 | 0 | 3.870 | 3.500 | 3.870 | - | - | 0 | 0 | - | 3.733 | 3.376 | 3.733 | - | - | 0 | - | -0.77% |
| 2016-11-25 | 0 | 3.900 | 3.740 | 3.900 | 3.760 | 3.900 | 38,004 | 143,504 | 3.7760 | 3.762 | 3.608 | 3.762 | 3.627 | 3.762 | 39,397 | 3.6425 | 3.72% |
| 2016-11-24 | 0 | 3.760 | 3.650 | 3.760 | 3.760 | 3.760 | 15,000 | 56,400 | 3.7600 | 3.627 | 3.521 | 3.627 | 3.627 | 3.627 | 15,550 | 3.6271 | 0.00% |
| 2016-11-23 | 0 | 3.760 | 3.650 | 3.760 | 3.760 | 3.760 | 13,011 | 48,919 | 3.7598 | 3.627 | 3.521 | 3.627 | 3.627 | 3.627 | 13,488 | 3.6269 | -0.79% |
| 2016-11-22 | 0 | 3.790 | 3.710 | 3.790 | 3.700 | 3.830 | 18,001 | 67,803 | 3.7666 | 3.656 | 3.579 | 3.656 | 3.569 | 3.695 | 18,661 | 3.6335 | -0.26% |
| 2016-11-21 | 0 | 3.800 | 3.740 | 3.800 | - | - | 0 | 0 | - | 3.666 | 3.608 | 3.666 | - | - | 0 | - | -1.30% |
| 2016-11-18 | 0 | 3.850 | 3.760 | 3.900 | 3.710 | 3.850 | 2,000 | 7,560 | 3.7800 | 3.714 | 3.627 | 3.762 | 3.579 | 3.714 | 2,073 | 3.6464 | 0.79% |
| 2016-11-17 | 0 | 3.820 | 3.740 | 3.820 | - | - | 0 | 0 | - | 3.685 | 3.608 | 3.685 | - | - | 0 | - | 0.00% |
| 2016-11-16 | 0 | 3.820 | 3.740 | 3.820 | 3.820 | 3.820 | 2,000 | 7,640 | 3.8200 | 3.685 | 3.608 | 3.685 | 3.685 | 3.685 | 2,073 | 3.6849 | 0.00% |
| 2016-11-15 | 0 | 3.820 | 3.730 | 3.820 | - | - | 0 | 0 | - | 3.685 | 3.598 | 3.685 | - | - | 0 | - | -0.78% |
| 2016-11-14 | 0 | 3.850 | 3.750 | 3.840 | 3.750 | 3.850 | 10,000 | 37,630 | 3.7630 | 3.714 | 3.617 | 3.704 | 3.617 | 3.714 | 10,367 | 3.6300 | 0.00% |
| 2016-11-11 | 0 | 3.850 | 3.730 | 3.900 | - | - | 12 | 44 | 3.6667 | 3.714 | 3.598 | 3.762 | - | - | 12 | 3.5370 | 0.00% |
| 2016-11-10 | 0 | 3.850 | 3.730 | 3.850 | - | - | 30 | 109 | 3.6333 | 3.714 | 3.598 | 3.714 | - | - | 31 | 3.5049 | -2.28% |
| 2016-11-09 | 0 | 3.940 | 3.610 | 3.940 | 3.750 | 3.940 | 5,000 | 19,140 | 3.8280 | 3.801 | 3.482 | 3.801 | 3.617 | 3.801 | 5,183 | 3.6927 | 2.34% |
| 2016-11-08 | 0 | 3.850 | 3.730 | 3.850 | 3.780 | 3.850 | 37,000 | 140,870 | 3.8073 | 3.714 | 3.598 | 3.714 | 3.646 | 3.714 | 38,356 | 3.6727 | 0.00% |
| 2016-11-07 | 0 | 3.850 | 3.800 | 3.900 | - | - | 0 | 0 | - | 3.714 | 3.666 | 3.762 | - | - | 0 | - | 0.00% |
| 2016-11-04 | 0 | 3.850 | 3.840 | 3.940 | 3.850 | 3.850 | 15,000 | 57,750 | 3.8500 | 3.714 | 3.704 | 3.801 | 3.714 | 3.714 | 15,550 | 3.7139 | -1.28% |
| 2016-11-03 | 0 | 3.900 | 3.830 | 3.900 | 3.830 | 3.920 | 21,000 | 80,600 | 3.8381 | 3.762 | 3.695 | 3.762 | 3.695 | 3.781 | 21,770 | 3.7024 | -1.52% |
| 2016-11-02 | 0 | 3.960 | 3.900 | 3.960 | 3.820 | 3.960 | 11,000 | 42,160 | 3.8327 | 3.820 | 3.762 | 3.820 | 3.685 | 3.820 | 11,403 | 3.6972 | -0.50% |
| 2016-11-01 | 0 | 3.980 | 3.820 | 3.990 | - | - | 0 | 0 | - | 3.839 | 3.685 | 3.849 | - | - | 0 | - | 0.00% |
| 2016-10-31 | 0 | 3.980 | 3.830 | 3.990 | - | - | 0 | 0 | - | 3.839 | 3.695 | 3.849 | - | - | 0 | - | 0.00% |
| 2016-10-28 | 0 | 3.980 | 3.890 | 3.990 | - | - | 0 | 0 | - | 3.839 | 3.752 | 3.849 | - | - | 0 | - | 0.00% |
| 2016-10-27 | 0 | 3.980 | 3.980 | 3.990 | 3.930 | 3.930 | 1,017 | 3,996 | 3.9292 | 3.839 | 3.839 | 3.849 | 3.791 | 3.791 | 1,054 | 3.7903 | -0.25% |
| 2016-10-26 | 0 | 3.990 | 3.900 | 3.990 | - | - | 0 | 0 | - | 3.849 | 3.762 | 3.849 | - | - | 0 | - | 0.00% |
| 2016-10-25 | 0 | 3.990 | 3.890 | 3.990 | - | - | 0 | 0 | - | 3.849 | 3.752 | 3.849 | - | - | 0 | - | -0.25% |
| 2016-10-24 | 0 | 4.000 | 3.890 | 4.000 | 4.000 | 4.000 | 40,022 | 160,084 | 3.9999 | 3.859 | 3.752 | 3.859 | 3.859 | 3.859 | 41,489 | 3.8585 | 0.25% |
| 2016-10-20 | 0 | 3.990 | 3.830 | 3.990 | 3.970 | 4.000 | 10,000 | 39,830 | 3.9830 | 3.849 | 3.695 | 3.849 | 3.830 | 3.859 | 10,367 | 3.8422 | 0.50% |
| 2016-10-19 | 0 | 3.970 | 3.830 | 3.970 | 3.940 | 3.970 | 2,005 | 7,929 | 3.9546 | 3.830 | 3.695 | 3.830 | 3.801 | 3.830 | 2,078 | 3.8148 | 0.25% |
| 2016-10-18 | 0 | 3.960 | 3.840 | 3.960 | 3.970 | 3.970 | 10,000 | 39,700 | 3.9700 | 3.820 | 3.704 | 3.820 | 3.830 | 3.830 | 10,367 | 3.8296 | -0.50% |
| 2016-10-17 | 0 | 3.980 | 3.840 | 3.980 | 3.900 | 3.980 | 14,000 | 54,730 | 3.9093 | 3.839 | 3.704 | 3.839 | 3.762 | 3.839 | 14,513 | 3.7711 | -0.25% |
| 2016-10-14 | 0 | 3.990 | 3.900 | 4.000 | - | - | 0 | 0 | - | 3.849 | 3.762 | 3.859 | - | - | 0 | - | 0.00% |
| 2016-10-13 | 0 | 3.990 | 3.900 | 3.990 | - | - | 0 | 0 | - | 3.849 | 3.762 | 3.849 | - | - | 0 | - | -2.68% |
| 2016-10-12 | 0 | 4.100 | 3.900 | 4.000 | 3.880 | 4.120 | 195,000 | 795,050 | 4.0772 | 3.955 | 3.762 | 3.859 | 3.743 | 3.974 | 202,147 | 3.9330 | 3.54% |
| 2016-10-11 | 0 | 3.960 | 3.810 | 3.960 | 3.980 | 3.980 | 2,000 | 7,960 | 3.9800 | 3.820 | 3.675 | 3.820 | 3.839 | 3.839 | 2,073 | 3.8393 | -1.98% |
| 2016-10-07 | 0 | 4.040 | 3.830 | 4.040 | 4.040 | 4.040 | 1,004 | 4,055 | 4.0388 | 3.897 | 3.695 | 3.897 | 3.897 | 3.897 | 1,041 | 3.8960 | 2.28% |
| 2016-10-06 | 0 | 3.950 | 3.840 | 4.000 | - | - | 0 | 0 | - | 3.810 | 3.704 | 3.859 | - | - | 0 | - | 0.00% |
| 2016-10-05 | 0 | 3.950 | 3.830 | 4.000 | - | - | 0 | 0 | - | 3.810 | 3.695 | 3.859 | - | - | 0 | - | 0.00% |
| 2016-10-04 | 0 | 3.950 | 3.820 | 3.980 | - | - | 0 | 0 | - | 3.810 | 3.685 | 3.839 | - | - | 0 | - | 0.00% |
| 2016-10-03 | 0 | 3.950 | 3.840 | 3.950 | - | - | 0 | 0 | - | 3.810 | 3.704 | 3.810 | - | - | 0 | - | -0.50% |
| 2016-09-30 | 0 | 3.970 | 3.840 | 3.970 | - | - | 0 | 0 | - | 3.830 | 3.704 | 3.830 | - | - | 0 | - | 0.00% |
| 2016-09-29 | 0 | 3.970 | 3.840 | 3.970 | 3.800 | 3.970 | 9,000 | 34,410 | 3.8233 | 3.830 | 3.704 | 3.830 | 3.666 | 3.830 | 9,330 | 3.6882 | -0.25% |
| 2016-09-28 | 0 | 3.980 | 3.820 | 3.980 | 3.980 | 3.980 | 8,010 | 31,877 | 3.9797 | 3.839 | 3.685 | 3.839 | 3.839 | 3.839 | 8,304 | 3.8389 | 0.00% |
| 2016-09-27 | 0 | 3.980 | 3.810 | 3.980 | 3.860 | 3.980 | 9,002 | 35,017 | 3.8899 | 3.839 | 3.675 | 3.839 | 3.724 | 3.839 | 9,332 | 3.7524 | -0.25% |
| 2016-09-26 | 0 | 3.990 | 3.890 | 3.990 | 3.890 | 4.000 | 13,329 | 53,196 | 3.9910 | 3.849 | 3.752 | 3.849 | 3.752 | 3.859 | 13,818 | 3.8499 | -3.86% |
| 2016-09-23 | 0 | 4.150 | 3.910 | 4.150 | 4.000 | 4.150 | 4,000 | 16,150 | 4.0375 | 4.003 | 3.772 | 4.003 | 3.859 | 4.003 | 4,147 | 3.8947 | 2.47% |
| 2016-09-22 | 0 | 4.050 | 3.900 | 4.050 | - | - | 20 | 77 | 3.8500 | 3.907 | 3.762 | 3.907 | - | - | 21 | 3.7139 | 0.00% |
| 2016-09-21 | 0 | 4.050 | 3.870 | 4.050 | 4.050 | 4.050 | 22,000 | 89,100 | 4.0500 | 3.907 | 3.733 | 3.907 | 3.907 | 3.907 | 22,806 | 3.9068 | 0.50% |
| 2016-09-20 | 0 | 4.030 | 3.930 | 4.030 | 3.930 | 4.050 | 72,000 | 290,590 | 4.0360 | 3.888 | 3.791 | 3.888 | 3.791 | 3.907 | 74,639 | 3.8933 | 2.81% |
| 2016-09-19 | 0 | 3.920 | 3.800 | 3.930 | 3.720 | 3.920 | 154,000 | 583,980 | 3.7921 | 3.781 | 3.666 | 3.791 | 3.588 | 3.781 | 159,644 | 3.6580 | 0.51% |
| 2016-09-15 | 0 | 3.900 | 3.870 | 3.900 | 3.800 | 3.900 | 45,002 | 171,637 | 3.8140 | 3.762 | 3.733 | 3.762 | 3.666 | 3.762 | 46,651 | 3.6791 | -0.76% |
| 2016-09-14 | 0 | 3.930 | 3.830 | 3.930 | 3.900 | 3.930 | 8,005 | 31,248 | 3.9036 | 3.791 | 3.695 | 3.791 | 3.762 | 3.791 | 8,298 | 3.7655 | 0.77% |
| 2016-09-13 | 0 | 3.900 | 3.840 | 3.900 | 3.900 | 3.900 | 4,000 | 15,600 | 3.9000 | 3.762 | 3.704 | 3.762 | 3.762 | 3.762 | 4,147 | 3.7621 | 0.00% |
| 2016-09-12 | 0 | 3.900 | 3.810 | 3.900 | - | - | 0 | 0 | - | 3.762 | 3.675 | 3.762 | - | - | 0 | - | -1.76% |
| 2016-09-09 | 0 | 3.970 | 3.860 | 3.970 | 3.810 | 3.980 | 40,050 | 154,790 | 3.8649 | 3.830 | 3.724 | 3.830 | 3.675 | 3.839 | 41,518 | 3.7283 | -0.25% |
| 2016-09-08 | 0 | 3.980 | 3.900 | 3.980 | 3.900 | 3.980 | 38,000 | 150,180 | 3.9521 | 3.839 | 3.762 | 3.839 | 3.762 | 3.839 | 39,393 | 3.8124 | 1.02% |
| 2016-09-07 | 0 | 3.940 | 3.940 | 4.000 | - | - | 0 | 0 | - | 3.801 | 3.801 | 3.859 | - | - | 0 | - | 2.60% |
| 2016-09-06 | 0 | 3.840 | 3.840 | 3.900 | 3.830 | 3.840 | 16,029 | 61,490 | 3.8362 | 3.704 | 3.704 | 3.762 | 3.695 | 3.704 | 16,616 | 3.7005 | -3.52% |
| 2016-09-05 | 0 | 3.980 | 3.830 | 3.980 | 3.980 | 3.980 | 3,000 | 11,940 | 3.9800 | 3.839 | 3.695 | 3.839 | 3.839 | 3.839 | 3,110 | 3.8393 | -2.93% |
| 2016-09-02 | 0 | 4.100 | 3.850 | 4.100 | 4.100 | 4.100 | 2,000 | 8,200 | 4.1000 | 3.955 | 3.714 | 3.955 | 3.955 | 3.955 | 2,073 | 3.9550 | 5.13% |
| 2016-09-01 | 0 | 3.900 | 3.850 | 3.930 | 3.900 | 3.910 | 11,000 | 42,910 | 3.9009 | 3.762 | 3.714 | 3.791 | 3.762 | 3.772 | 11,403 | 3.7630 | -1.02% |
| 2016-08-31 | 0 | 3.940 | 3.820 | 3.940 | 3.940 | 3.940 | 1,000 | 3,940 | 3.9400 | 3.801 | 3.685 | 3.801 | 3.801 | 3.801 | 1,037 | 3.8007 | 1.03% |
| 2016-08-30 | 0 | 4.000 | 3.830 | 4.000 | - | - | 0 | 0 | - | 3.762 | 3.602 | 3.762 | - | - | 0 | - | -1.23% |
| 2016-08-29 | 0 | 4.050 | 3.820 | 4.050 | - | - | 2 | 7 | 3.5000 | 3.809 | 3.593 | 3.809 | - | - | 2 | 3.2918 | 0.00% |
| 2016-08-26 | 0 | 4.050 | 3.820 | 4.050 | 4.020 | 4.050 | 10,000 | 40,260 | 4.0260 | 3.809 | 3.593 | 3.809 | 3.781 | 3.809 | 10,632 | 3.7866 | 1.25% |
| 2016-08-25 | 0 | 4.000 | 3.830 | 4.020 | - | - | 1 | 3 | 3.0000 | 3.762 | 3.602 | 3.781 | - | - | 1 | 2.8216 | 0.00% |
| 2016-08-24 | 0 | 4.000 | 3.830 | 4.000 | 3.830 | 4.000 | 3,000 | 11,820 | 3.9400 | 3.762 | 3.602 | 3.762 | 3.602 | 3.762 | 3,190 | 3.7057 | 0.00% |
| 2016-08-23 | 0 | 4.000 | 3.820 | 4.000 | - | - | 0 | 0 | - | 3.762 | 3.593 | 3.762 | - | - | 0 | - | 0.00% |
| 2016-08-22 | 0 | 4.000 | 3.830 | 4.000 | - | - | 0 | 0 | - | 3.762 | 3.602 | 3.762 | - | - | 0 | - | 0.00% |
| 2016-08-19 | 0 | 4.000 | 3.830 | 4.000 | - | - | 0 | 0 | - | 3.762 | 3.602 | 3.762 | - | - | 0 | - | 0.00% |
| 2016-08-18 | 0 | 4.000 | 3.830 | 4.010 | 4.000 | 4.000 | 12,125 | 48,475 | 3.9979 | 3.762 | 3.602 | 3.772 | 3.762 | 3.762 | 12,892 | 3.7602 | -0.25% |
| 2016-08-17 | 0 | 4.010 | 3.930 | 4.020 | - | - | 0 | 0 | - | 3.772 | 3.696 | 3.781 | - | - | 0 | - | 0.00% |
| 2016-08-16 | 0 | 4.010 | 3.840 | 4.010 | 4.000 | 4.020 | 29,000 | 116,380 | 4.0131 | 3.772 | 3.612 | 3.772 | 3.762 | 3.781 | 30,834 | 3.7744 | 0.25% |
| 2016-08-15 | 0 | 4.000 | 3.830 | 4.200 | - | - | 0 | 0 | - | 3.762 | 3.602 | 3.950 | - | - | 0 | - | 0.00% |
| 2016-08-12 | 0 | 4.000 | 3.820 | 4.000 | - | - | 0 | 0 | - | 3.762 | 3.593 | 3.762 | - | - | 0 | - | 0.00% |
| 2016-08-11 | 0 | 4.000 | 3.830 | 4.000 | - | - | 0 | 0 | - | 3.762 | 3.602 | 3.762 | - | - | 0 | - | 0.00% |
| 2016-08-10 | 0 | 4.000 | 3.900 | 4.000 | 4.000 | 4.000 | 5,000 | 20,000 | 4.0000 | 3.762 | 3.668 | 3.762 | 3.762 | 3.762 | 5,316 | 3.7621 | 0.00% |
| 2016-08-09 | 0 | 4.000 | 3.830 | 4.000 | - | - | 0 | 0 | - | 3.762 | 3.602 | 3.762 | - | - | 0 | - | 0.00% |
| 2016-08-08 | 0 | 4.000 | 3.820 | 4.000 | 3.990 | 4.000 | 4,000 | 15,990 | 3.9975 | 3.762 | 3.593 | 3.762 | 3.753 | 3.762 | 4,253 | 3.7598 | 0.25% |
| 2016-08-05 | 0 | 3.990 | 3.900 | 3.990 | - | - | 0 | 0 | - | 3.753 | 3.668 | 3.753 | - | - | 0 | - | -0.25% |
| 2016-08-04 | 0 | 4.000 | 3.870 | 4.000 | 3.810 | 4.000 | 5,120 | 20,023 | 3.9107 | 3.762 | 3.640 | 3.762 | 3.583 | 3.762 | 5,444 | 3.6782 | 1.27% |
| 2016-08-03 | 0 | 3.950 | 3.830 | 3.950 | 3.810 | 3.960 | 97,660 | 381,416 | 3.9055 | 3.715 | 3.602 | 3.715 | 3.583 | 3.724 | 103,835 | 3.6733 | -1.25% |
| 2016-08-01 | 0 | 4.000 | 3.920 | 4.000 | - | - | 100 | 385 | 3.8500 | 3.762 | 3.687 | 3.762 | - | - | 106 | 3.6210 | -0.74% |
| 2016-07-29 | 0 | 4.030 | 3.890 | 4.030 | 4.030 | 4.030 | 1,003 | 4,041 | 4.0289 | 3.790 | 3.659 | 3.790 | 3.790 | 3.790 | 1,066 | 3.7893 | 0.75% |
| 2016-07-28 | 0 | 4.000 | 3.960 | 4.050 | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 3.762 | 3.724 | 3.809 | 3.762 | 3.762 | 2,126 | 3.7621 | -1.96% |
| 2016-07-27 | 0 | 4.080 | 3.920 | 4.080 | 4.050 | 4.080 | 6,000 | 24,330 | 4.0550 | 3.837 | 3.687 | 3.837 | 3.809 | 3.837 | 6,379 | 3.8138 | 2.00% |
| 2016-07-26 | 0 | 4.000 | 3.940 | 4.010 | 4.000 | 4.000 | 5,000 | 20,000 | 4.0000 | 3.762 | 3.706 | 3.772 | 3.762 | 3.762 | 5,316 | 3.7621 | -2.20% |
| 2016-07-25 | 0 | 4.090 | 3.900 | 4.100 | 4.090 | 4.090 | 3,090 | 12,615 | 4.0825 | 3.847 | 3.668 | 3.856 | 3.847 | 3.847 | 3,285 | 3.8397 | 0.99% |
| 2016-07-22 | 0 | 4.050 | 3.870 | 4.050 | 4.050 | 4.050 | 19,020 | 77,026 | 4.0497 | 3.809 | 3.640 | 3.809 | 3.809 | 3.809 | 20,223 | 3.8089 | 1.25% |
| 2016-07-21 | 0 | 4.000 | 3.860 | 4.050 | - | - | 6 | 22 | 3.6667 | 3.762 | 3.630 | 3.809 | - | - | 6 | 3.4486 | 0.00% |
| 2016-07-20 | 0 | 4.000 | 3.850 | 4.040 | - | - | 0 | 0 | - | 3.762 | 3.621 | 3.800 | - | - | 0 | - | 0.00% |
| 2016-07-19 | 0 | 4.000 | 3.850 | 4.000 | - | - | 0 | 0 | - | 3.762 | 3.621 | 3.762 | - | - | 0 | - | 0.00% |
| 2016-07-18 | 0 | 4.000 | 3.850 | 4.050 | 3.730 | 4.000 | 25,040 | 98,628 | 3.9388 | 3.762 | 3.621 | 3.809 | 3.508 | 3.762 | 26,623 | 3.7046 | 0.50% |
| 2016-07-15 | 0 | 3.980 | 3.790 | 4.000 | - | - | 0 | 0 | - | 3.743 | 3.565 | 3.762 | - | - | 0 | - | 0.00% |
| 2016-07-14 | 0 | 3.980 | 3.810 | 4.000 | 3.850 | 3.980 | 21,005 | 81,109 | 3.8614 | 3.743 | 3.583 | 3.762 | 3.621 | 3.743 | 22,333 | 3.6318 | 2.05% |
| 2016-07-13 | 0 | 3.900 | 3.880 | 3.980 | 3.860 | 3.900 | 11,004 | 42,675 | 3.8781 | 3.668 | 3.649 | 3.743 | 3.630 | 3.668 | 11,700 | 3.6475 | -2.74% |
| 2016-07-12 | 0 | 4.010 | 3.900 | 4.080 | - | - | 0 | 0 | - | 3.772 | 3.668 | 3.837 | - | - | 0 | - | 0.00% |
| 2016-07-11 | 0 | 4.010 | 3.870 | 4.030 | 3.870 | 4.010 | 14,000 | 55,490 | 3.9636 | 3.772 | 3.640 | 3.790 | 3.640 | 3.772 | 14,885 | 3.7278 | 0.25% |
| 2016-07-08 | 0 | 4.000 | 3.880 | 4.000 | 3.860 | 4.000 | 9,000 | 34,880 | 3.8756 | 3.762 | 3.649 | 3.762 | 3.630 | 3.762 | 9,569 | 3.6451 | 0.00% |
| 2016-07-07 | 0 | 4.000 | 3.760 | 4.000 | - | - | 2 | 7 | 3.5000 | 3.762 | 3.536 | 3.762 | - | - | 2 | 3.2918 | 0.00% |
| 2016-07-06 | 0 | 4.000 | 3.740 | 4.000 | - | - | 0 | 0 | - | 3.762 | 3.518 | 3.762 | - | - | 0 | - | -0.50% |
| 2016-07-05 | 0 | 4.020 | 3.730 | 4.020 | 4.000 | 4.020 | 9,000 | 36,020 | 4.0022 | 3.781 | 3.508 | 3.781 | 3.762 | 3.781 | 9,569 | 3.7642 | 0.00% |
| 2016-07-04 | 0 | 4.020 | 3.740 | 4.020 | 4.010 | 4.060 | 10,005 | 40,458 | 4.0438 | 3.781 | 3.518 | 3.781 | 3.772 | 3.819 | 10,638 | 3.8033 | 0.50% |
| 2016-06-30 | 0 | 4.000 | 3.980 | 4.010 | 3.960 | 4.010 | 53,000 | 211,940 | 3.9989 | 3.762 | 3.743 | 3.772 | 3.724 | 3.772 | 56,351 | 3.7610 | -3.15% |
| 2016-06-29 | 0 | 4.130 | 3.750 | 4.130 | - | - | 0 | 0 | - | 3.884 | 3.527 | 3.884 | - | - | 0 | - | -1.43% |
| 2016-06-28 | 0 | 4.190 | 3.800 | 4.190 | 4.000 | 4.190 | 11,000 | 44,190 | 4.0173 | 3.941 | 3.574 | 3.941 | 3.762 | 3.941 | 11,696 | 3.7784 | 4.75% |
| 2016-06-27 | 0 | 4.000 | 3.830 | 4.000 | - | - | 0 | 0 | - | 3.762 | 3.602 | 3.762 | - | - | 0 | - | 0.00% |
| 2016-06-24 | 0 | 4.000 | 3.800 | 4.000 | 3.990 | 4.000 | 28,000 | 111,970 | 3.9989 | 3.762 | 3.574 | 3.762 | 3.753 | 3.762 | 29,771 | 3.7611 | 0.25% |
| 2016-06-23 | 0 | 3.990 | 3.840 | 4.000 | 3.950 | 3.990 | 5,010 | 19,888 | 3.9697 | 3.753 | 3.612 | 3.762 | 3.715 | 3.753 | 5,327 | 3.7336 | 1.79% |
| 2016-06-22 | 0 | 3.920 | 3.880 | 3.920 | 3.900 | 3.940 | 13,105 | 51,167 | 3.9044 | 3.687 | 3.649 | 3.687 | 3.668 | 3.706 | 13,934 | 3.6722 | -0.76% |
| 2016-06-21 | 0 | 3.950 | 3.500 | 4.090 | - | - | 0 | 0 | - | 3.715 | 3.292 | 3.847 | - | - | 0 | - | 0.00% |
| 2016-06-20 | 0 | 3.950 | 3.350 | 4.090 | - | - | 0 | 0 | - | 3.715 | 3.151 | 3.847 | - | - | 0 | - | 0.00% |
| 2016-06-17 | 0 | 3.950 | 3.200 | 3.950 | 3.950 | 3.950 | 1,000 | 3,950 | 3.9500 | 3.715 | 3.010 | 3.715 | 3.715 | 3.715 | 1,063 | 3.7151 | 5.33% |
| 2016-06-16 | 0 | 3.750 | 3.620 | 3.930 | - | - | 25 | 89 | 3.5600 | 3.527 | 3.405 | 3.696 | - | - | 27 | 3.3483 | 0.00% |
| 2016-06-15 | 0 | 3.750 | 3.700 | 3.870 | 3.700 | 3.750 | 17,000 | 63,550 | 3.7382 | 3.527 | 3.480 | 3.640 | 3.480 | 3.527 | 18,075 | 3.5159 | 1.35% |
| 2016-06-14 | 0 | 3.700 | 3.610 | 3.810 | 3.700 | 3.700 | 2,000 | 7,400 | 3.7000 | 3.480 | 3.395 | 3.583 | 3.480 | 3.480 | 2,126 | 3.4800 | -3.90% |
| 2016-06-13 | 0 | 3.850 | 3.650 | 3.940 | 3.700 | 3.850 | 10,000 | 37,850 | 3.7850 | 3.621 | 3.433 | 3.706 | 3.480 | 3.621 | 10,632 | 3.5599 | -1.28% |
| 2016-06-10 | 0 | 3.900 | 3.720 | 3.900 | - | - | 0 | 0 | - | 3.668 | 3.499 | 3.668 | - | - | 0 | - | 0.00% |
| 2016-06-08 | 0 | 3.900 | 3.760 | 3.900 | 3.900 | 3.900 | 1,000 | 3,900 | 3.9000 | 3.668 | 3.536 | 3.668 | 3.668 | 3.668 | 1,063 | 3.6681 | 1.30% |
| 2016-06-07 | 0 | 3.850 | 3.780 | 3.860 | 3.740 | 3.870 | 34,003 | 130,381 | 3.8344 | 3.621 | 3.555 | 3.630 | 3.518 | 3.640 | 36,153 | 3.6064 | -0.52% |
| 2016-06-06 | 0 | 3.870 | 3.740 | 3.870 | 3.720 | 3.870 | 6,000 | 22,560 | 3.7600 | 3.640 | 3.518 | 3.640 | 3.499 | 3.640 | 6,379 | 3.5364 | -4.21% |
| 2016-06-03 | 0 | 4.040 | 3.700 | 4.040 | 4.040 | 4.040 | 1,000 | 4,040 | 4.0400 | 3.800 | 3.480 | 3.800 | 3.800 | 3.800 | 1,063 | 3.7997 | 1.25% |
| 2016-06-02 | 0 | 3.990 | 3.700 | 3.990 | - | - | 0 | 0 | - | 3.753 | 3.480 | 3.753 | - | - | 0 | - | -0.25% |
| 2016-06-01 | 0 | 4.000 | 3.620 | 4.010 | - | - | 0 | 0 | - | 3.762 | 3.405 | 3.772 | - | - | 0 | - | 0.00% |
| 2016-05-31 | 0 | 4.000 | 3.720 | 4.020 | 4.000 | 4.000 | 1,006 | 4,021 | 3.9970 | 3.762 | 3.499 | 3.781 | 3.762 | 3.762 | 1,070 | 3.7593 | 3.09% |
| 2016-05-30 | 0 | 3.880 | 3.610 | 4.000 | - | - | 0 | 0 | - | 3.649 | 3.395 | 3.762 | - | - | 0 | - | 0.00% |
| 2016-05-27 | 0 | 3.880 | 3.750 | 3.880 | 3.800 | 3.960 | 7,000 | 26,760 | 3.8229 | 3.649 | 3.527 | 3.649 | 3.574 | 3.724 | 7,443 | 3.5955 | -2.27% |
| 2016-05-26 | 0 | 3.970 | 3.830 | 3.970 | 3.800 | 3.970 | 16,000 | 61,260 | 3.8288 | 3.734 | 3.602 | 3.734 | 3.574 | 3.734 | 17,012 | 3.6010 | -0.25% |
| 2016-05-25 | 0 | 3.980 | 3.830 | 3.980 | 3.980 | 3.990 | 6,000 | 23,920 | 3.9867 | 3.743 | 3.602 | 3.743 | 3.743 | 3.753 | 6,379 | 3.7496 | -1.00% |
| 2016-05-24 | 0 | 4.020 | 3.780 | 4.020 | - | - | 0 | 0 | - | 3.781 | 3.555 | 3.781 | - | - | 0 | - | -0.25% |
| 2016-05-23 | 0 | 4.030 | 3.820 | 4.030 | 3.820 | 4.030 | 29,000 | 111,720 | 3.8524 | 3.790 | 3.593 | 3.790 | 3.593 | 3.790 | 30,834 | 3.6233 | 0.00% |
| 2016-05-20 | 0 | 4.030 | 3.850 | 4.030 | - | - | 0 | 0 | - | 3.790 | 3.621 | 3.790 | - | - | 0 | - | -0.25% |
| 2016-05-19 | 0 | 4.040 | 3.880 | 4.040 | - | - | 0 | 0 | - | 3.800 | 3.649 | 3.800 | - | - | 0 | - | 0.00% |
| 2016-05-18 | 0 | 4.040 | 3.800 | 4.100 | 4.040 | 4.040 | 1,000 | 4,040 | 4.0400 | 3.800 | 3.574 | 3.856 | 3.800 | 3.800 | 1,063 | 3.7997 | 0.50% |
| 2016-05-17 | 0 | 4.020 | 3.810 | 4.020 | 4.020 | 4.020 | 1,000 | 4,020 | 4.0200 | 3.781 | 3.583 | 3.781 | 3.781 | 3.781 | 1,063 | 3.7809 | 1.77% |
| 2016-05-16 | 0 | 3.950 | 3.790 | 3.950 | 3.730 | 3.950 | 28,000 | 105,730 | 3.7761 | 3.715 | 3.565 | 3.715 | 3.508 | 3.715 | 29,771 | 3.5515 | -1.99% |
| 2016-05-13 | 0 | 4.030 | 3.880 | 4.030 | 3.950 | 4.030 | 30,000 | 119,840 | 3.9947 | 3.790 | 3.649 | 3.790 | 3.715 | 3.790 | 31,897 | 3.7571 | 0.75% |
| 2016-05-12 | 0 | 4.000 | 3.960 | 4.000 | 3.960 | 4.050 | 19,000 | 76,580 | 4.0305 | 3.762 | 3.724 | 3.762 | 3.724 | 3.809 | 20,201 | 3.7908 | -4.08% |
| 2016-05-11 | 0 | 4.170 | 4.030 | 4.170 | 4.170 | 4.170 | 1,000 | 4,170 | 4.1700 | 3.922 | 3.790 | 3.922 | 3.922 | 3.922 | 1,063 | 3.9220 | 0.48% |
| 2016-05-10 | 0 | 4.150 | 4.010 | 4.100 | 4.000 | 4.180 | 84,000 | 339,250 | 4.0387 | 3.903 | 3.772 | 3.856 | 3.762 | 3.931 | 89,312 | 3.7985 | 2.98% |
| 2016-05-09 | 0 | 4.030 | 3.900 | 4.030 | - | - | 0 | 0 | - | 3.790 | 3.668 | 3.790 | - | - | 0 | - | 0.00% |
| 2016-05-06 | 0 | 4.030 | 3.970 | 4.030 | 4.000 | 4.030 | 11,000 | 44,090 | 4.0082 | 3.790 | 3.734 | 3.790 | 3.762 | 3.790 | 11,696 | 3.7698 | -0.98% |
| 2016-05-05 | 0 | 4.070 | 4.000 | 4.070 | 4.000 | 4.070 | 38,000 | 153,590 | 4.0418 | 3.828 | 3.762 | 3.828 | 3.762 | 3.828 | 40,403 | 3.8015 | 0.74% |
| 2016-05-04 | 0 | 4.040 | 3.930 | 4.070 | 3.950 | 4.050 | 46,000 | 184,580 | 4.0126 | 3.800 | 3.696 | 3.828 | 3.715 | 3.809 | 48,909 | 3.7740 | -0.49% |
| 2016-05-03 | 0 | 4.060 | 3.800 | 4.260 | - | - | 0 | 0 | - | 3.819 | 3.574 | 4.007 | - | - | 0 | - | 0.00% |
| 2016-04-29 | 0 | 4.060 | 3.880 | 4.120 | - | - | 0 | 0 | - | 3.819 | 3.649 | 3.875 | - | - | 0 | - | 0.00% |
| 2016-04-28 | 0 | 4.060 | 3.860 | 4.070 | - | - | 0 | 0 | - | 3.819 | 3.630 | 3.828 | - | - | 0 | - | 0.00% |
| 2016-04-27 | 0 | 4.060 | 3.900 | 4.060 | 3.990 | 4.060 | 12,000 | 48,010 | 4.0008 | 3.819 | 3.668 | 3.819 | 3.753 | 3.819 | 12,759 | 3.7629 | 0.00% |
| 2016-04-26 | 0 | 4.060 | 3.890 | 4.060 | 4.000 | 4.060 | 27,000 | 109,410 | 4.0522 | 3.819 | 3.659 | 3.819 | 3.762 | 3.819 | 28,707 | 3.8112 | 1.00% |
| 2016-04-25 | 0 | 4.020 | 3.890 | 4.040 | 3.950 | 4.040 | 17,000 | 67,910 | 3.9947 | 3.781 | 3.659 | 3.800 | 3.715 | 3.800 | 18,075 | 3.7571 | 3.08% |
| 2016-04-22 | 0 | 3.900 | 3.900 | 4.070 | 3.890 | 3.900 | 79,000 | 307,590 | 3.8935 | 3.668 | 3.668 | 3.828 | 3.659 | 3.668 | 83,995 | 3.6620 | -0.51% |
| 2016-04-21 | 0 | 3.920 | 3.900 | 4.020 | 3.890 | 4.000 | 47,000 | 186,370 | 3.9653 | 3.687 | 3.668 | 3.781 | 3.659 | 3.762 | 49,972 | 3.7295 | 0.00% |
| 2016-04-20 | 0 | 3.920 | 3.860 | 3.930 | 3.800 | 3.920 | 40,000 | 153,450 | 3.8363 | 3.687 | 3.630 | 3.696 | 3.574 | 3.687 | 42,529 | 3.6081 | -1.26% |
| 2016-04-19 | 0 | 3.970 | 3.550 | 3.970 | - | - | 3 | 11 | 3.6667 | 3.734 | 3.339 | 3.734 | - | - | 3 | 3.4486 | -0.50% |
| 2016-04-18 | 0 | 3.990 | 3.620 | 4.040 | - | - | 16,000 | 63,840 | 3.9900 | 3.753 | 3.405 | 3.800 | - | - | 17,012 | 3.7527 | 0.00% |
| 2016-04-15 | 0 | 3.990 | 3.880 | 4.000 | 3.850 | 4.090 | 36,000 | 140,450 | 3.9014 | 3.753 | 3.649 | 3.762 | 3.621 | 3.847 | 38,276 | 3.6694 | 6.40% |
| 2016-04-14 | 0 | 3.750 | 3.570 | 3.780 | 3.750 | 3.750 | 3,002 | 11,257 | 3.7498 | 3.527 | 3.358 | 3.555 | 3.527 | 3.527 | 3,192 | 3.5268 | 2.18% |
| 2016-04-13 | 0 | 3.670 | 3.560 | 3.670 | 3.670 | 3.680 | 29,000 | 106,570 | 3.6748 | 3.452 | 3.348 | 3.452 | 3.452 | 3.461 | 30,834 | 3.4563 | -0.27% |
| 2016-04-12 | 0 | 3.680 | 3.510 | 3.690 | 3.530 | 3.680 | 27,000 | 96,820 | 3.5859 | 3.461 | 3.301 | 3.471 | 3.320 | 3.461 | 28,707 | 3.3727 | -0.54% |
| 2016-04-11 | 0 | 3.700 | 3.580 | 3.700 | 3.700 | 3.700 | 1,010 | 3,735 | 3.6980 | 3.480 | 3.367 | 3.480 | 3.480 | 3.480 | 1,074 | 3.4781 | 0.27% |
| 2016-04-08 | 0 | 3.690 | 3.550 | 3.690 | 3.520 | 3.690 | 11,000 | 39,730 | 3.6118 | 3.471 | 3.339 | 3.471 | 3.311 | 3.471 | 11,696 | 3.3970 | -0.54% |
| 2016-04-07 | 0 | 3.710 | 3.550 | 3.710 | - | - | 0 | 0 | - | 3.489 | 3.339 | 3.489 | - | - | 0 | - | 0.00% |
| 2016-04-06 | 0 | 3.710 | 3.550 | 3.710 | 3.530 | 3.710 | 2,000 | 7,240 | 3.6200 | 3.489 | 3.339 | 3.489 | 3.320 | 3.489 | 2,126 | 3.4047 | -0.27% |
| 2016-04-05 | 0 | 3.720 | 3.520 | 3.720 | - | - | 0 | 0 | - | 3.499 | 3.311 | 3.499 | - | - | 0 | - | -0.80% |
| 2016-04-01 | 0 | 3.750 | 3.580 | 3.750 | - | - | 20 | 70 | 3.5000 | 3.527 | 3.367 | 3.527 | - | - | 21 | 3.2918 | -0.79% |
| 2016-03-31 | 0 | 3.780 | 3.560 | 3.780 | 3.780 | 3.780 | 1,000 | 3,780 | 3.7800 | 3.555 | 3.348 | 3.555 | 3.555 | 3.555 | 1,063 | 3.5552 | 4.13% |
| 2016-03-30 | 0 | 3.630 | 3.630 | 3.640 | 3.540 | 3.570 | 18,000 | 64,210 | 3.5672 | 3.414 | 3.414 | 3.424 | 3.329 | 3.358 | 19,138 | 3.3551 | -0.27% |
| 2016-03-29 | 0 | 3.640 | 3.500 | 3.650 | 3.500 | 3.640 | 13,000 | 46,880 | 3.6062 | 3.424 | 3.292 | 3.433 | 3.292 | 3.424 | 13,822 | 3.3917 | 0.55% |
| 2016-03-24 | 0 | 3.620 | 3.550 | 3.630 | 3.540 | 3.680 | 7,000 | 25,150 | 3.5929 | 3.405 | 3.339 | 3.414 | 3.329 | 3.461 | 7,443 | 3.3792 | -1.90% |
| 2016-03-23 | 0 | 3.690 | 3.520 | 3.670 | 3.560 | 3.700 | 14,000 | 51,630 | 3.6879 | 3.471 | 3.311 | 3.452 | 3.348 | 3.480 | 14,885 | 3.4685 | -0.54% |
| 2016-03-22 | 0 | 3.710 | 3.560 | 3.790 | - | - | 0 | 0 | - | 3.489 | 3.348 | 3.565 | - | - | 0 | - | 0.00% |
| 2016-03-21 | 0 | 3.710 | 3.560 | 3.790 | 3.650 | 3.710 | 21,000 | 77,750 | 3.7024 | 3.489 | 3.348 | 3.565 | 3.433 | 3.489 | 22,328 | 3.4822 | 1.64% |
| 2016-03-18 | 0 | 3.650 | 3.530 | 3.650 | 3.650 | 3.660 | 6,000 | 21,950 | 3.6583 | 3.433 | 3.320 | 3.433 | 3.433 | 3.442 | 6,379 | 3.4408 | -0.27% |
| 2016-03-17 | 0 | 3.660 | 3.460 | 3.750 | - | - | 0 | 0 | - | 3.442 | 3.254 | 3.527 | - | - | 0 | - | 0.00% |
| 2016-03-16 | 0 | 3.660 | 3.460 | 3.740 | - | - | 11 | 37 | 3.3636 | 3.442 | 3.254 | 3.518 | - | - | 12 | 3.1636 | 0.00% |
| 2016-03-15 | 0 | 3.660 | 3.460 | 3.750 | - | - | 0 | 0 | - | 3.442 | 3.254 | 3.527 | - | - | 0 | - | 0.00% |
| 2016-03-14 | 0 | 3.660 | 3.520 | 3.780 | - | - | 0 | 0 | - | 3.442 | 3.311 | 3.555 | - | - | 0 | - | 0.00% |
| 2016-03-11 | 0 | 3.660 | 3.460 | 3.740 | - | - | 0 | 0 | - | 3.442 | 3.254 | 3.518 | - | - | 0 | - | 0.00% |
| 2016-03-10 | 0 | 3.660 | 3.600 | 3.660 | 3.630 | 3.660 | 20,004 | 72,843 | 3.6414 | 3.442 | 3.386 | 3.442 | 3.414 | 3.442 | 21,269 | 3.4249 | 1.67% |
| 2016-03-09 | 0 | 3.600 | 3.580 | 3.650 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 3.386 | 3.367 | 3.433 | 3.386 | 3.386 | 10,632 | 3.3859 | -4.00% |
| 2016-03-08 | 0 | 3.750 | 3.580 | 3.800 | 3.650 | 3.750 | 12,000 | 43,950 | 3.6625 | 3.527 | 3.367 | 3.574 | 3.433 | 3.527 | 12,759 | 3.4447 | 1.35% |
| 2016-03-07 | 0 | 3.700 | 3.600 | 3.710 | 3.600 | 3.700 | 16,000 | 58,110 | 3.6319 | 3.480 | 3.386 | 3.489 | 3.386 | 3.480 | 17,012 | 3.4159 | -0.80% |
| 2016-03-04 | 0 | 3.730 | 3.670 | 3.740 | 3.650 | 3.730 | 5,000 | 18,440 | 3.6880 | 3.508 | 3.452 | 3.518 | 3.433 | 3.508 | 5,316 | 3.4687 | -2.61% |
| 2016-03-03 | 0 | 3.830 | 3.600 | 3.830 | 3.600 | 3.830 | 7,000 | 25,430 | 3.6329 | 3.602 | 3.386 | 3.602 | 3.386 | 3.602 | 7,443 | 3.4168 | 5.51% |
| 2016-03-02 | 0 | 3.630 | 3.450 | 3.690 | 3.630 | 3.700 | 8,000 | 29,360 | 3.6700 | 3.414 | 3.245 | 3.471 | 3.414 | 3.480 | 8,506 | 3.4517 | -0.27% |
| 2016-03-01 | 0 | 3.640 | 3.440 | 3.640 | - | - | 0 | 0 | - | 3.424 | 3.235 | 3.424 | - | - | 0 | - | -1.36% |
| 2016-02-29 | 0 | 3.690 | 3.500 | 3.710 | 3.670 | 3.690 | 4,000 | 14,740 | 3.6850 | 3.471 | 3.292 | 3.489 | 3.452 | 3.471 | 4,253 | 3.4658 | -2.64% |
| 2016-02-26 | 0 | 3.790 | 3.250 | 3.810 | - | - | 0 | 0 | - | 3.565 | 3.057 | 3.583 | - | - | 0 | - | 0.00% |
| 2016-02-25 | 0 | 3.790 | 3.500 | 3.790 | 3.700 | 3.790 | 2,000 | 7,490 | 3.7450 | 3.565 | 3.292 | 3.565 | 3.480 | 3.565 | 2,126 | 3.5223 | -0.26% |
| 2016-02-24 | 0 | 3.800 | 3.200 | 3.800 | - | - | 7 | 23 | 3.2857 | 3.574 | 3.010 | 3.574 | - | - | 7 | 3.0903 | 0.00% |
| 2016-02-23 | 0 | 3.800 | 3.200 | 3.810 | - | - | 0 | 0 | - | 3.574 | 3.010 | 3.583 | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 3.800 | 3.500 | 3.830 | - | - | 0 | 0 | - | 3.574 | 3.292 | 3.602 | - | - | 0 | - | 0.00% |
| 2016-02-19 | 0 | 3.800 | - | 3.810 | 3.700 | 3.800 | 15,000 | 55,640 | 3.7093 | 3.574 | - | 3.583 | 3.480 | 3.574 | 15,948 | 3.4887 | 0.80% |
| 2016-02-18 | 0 | 3.770 | 3.300 | 3.770 | - | - | 0 | 0 | - | 3.546 | 3.104 | 3.546 | - | - | 0 | - | -1.05% |
| 2016-02-17 | 0 | 3.810 | 3.490 | 3.810 | 3.810 | 3.810 | 2,000 | 7,620 | 3.8100 | 3.583 | 3.282 | 3.583 | 3.583 | 3.583 | 2,126 | 3.5834 | 3.25% |
| 2016-02-16 | 0 | 3.690 | 3.490 | 3.780 | - | - | 0 | 0 | - | 3.471 | 3.282 | 3.555 | - | - | 0 | - | 0.00% |
| 2016-02-15 | 0 | 3.690 | 3.550 | 3.690 | 3.690 | 3.690 | 3,000 | 11,070 | 3.6900 | 3.471 | 3.339 | 3.471 | 3.471 | 3.471 | 3,190 | 3.4705 | 0.00% |
| 2016-02-12 | 0 | 3.690 | 3.540 | 3.690 | - | - | 11 | 33 | 3.0000 | 3.471 | 3.329 | 3.471 | - | - | 12 | 2.8216 | -0.27% |
| 2016-02-11 | 0 | 3.700 | 3.530 | 3.700 | - | - | 0 | 0 | - | 3.480 | 3.320 | 3.480 | - | - | 0 | - | -0.54% |
| 2016-02-05 | 0 | 3.720 | 3.650 | 3.730 | 3.660 | 3.720 | 21,055 | 77,562 | 3.6838 | 3.499 | 3.433 | 3.508 | 3.442 | 3.499 | 22,386 | 3.4647 | -0.80% |
| 2016-02-04 | 0 | 3.750 | 3.550 | 3.770 | - | - | 0 | 0 | - | 3.527 | 3.339 | 3.546 | - | - | 0 | - | 0.00% |
| 2016-02-03 | 0 | 3.750 | 3.560 | 3.750 | - | - | 0 | 0 | - | 3.527 | 3.348 | 3.527 | - | - | 0 | - | -0.79% |
| 2016-02-02 | 0 | 3.780 | 3.550 | 3.780 | 3.750 | 3.800 | 30,002 | 113,506 | 3.7833 | 3.555 | 3.339 | 3.555 | 3.527 | 3.574 | 31,899 | 3.5583 | 0.80% |
| 2016-02-01 | 0 | 3.750 | 3.550 | 3.750 | - | - | 0 | 0 | - | 3.527 | 3.339 | 3.527 | - | - | 0 | - | 0.00% |
| 2016-01-29 | 0 | 3.750 | 3.550 | 3.790 | - | - | 0 | 0 | - | 3.527 | 3.339 | 3.565 | - | - | 0 | - | 0.00% |
| 2016-01-28 | 0 | 3.750 | 3.560 | 3.790 | - | - | 0 | 0 | - | 3.527 | 3.348 | 3.565 | - | - | 0 | - | 0.00% |
| 2016-01-27 | 0 | 3.750 | 3.540 | 3.750 | - | - | 0 | 0 | - | 3.527 | 3.329 | 3.527 | - | - | 0 | - | 0.00% |
| 2016-01-26 | 0 | 3.750 | 3.550 | 3.790 | - | - | 0 | 0 | - | 3.527 | 3.339 | 3.565 | - | - | 0 | - | 0.00% |
| 2016-01-25 | 0 | 3.750 | 3.650 | 3.840 | 3.650 | 3.750 | 16,000 | 59,050 | 3.6906 | 3.527 | 3.433 | 3.612 | 3.433 | 3.527 | 17,012 | 3.4711 | -0.53% |
| 2016-01-22 | 0 | 3.770 | 3.590 | 3.770 | 3.590 | 3.770 | 6,003 | 21,740 | 3.6215 | 3.546 | 3.376 | 3.546 | 3.376 | 3.546 | 6,383 | 3.4061 | -0.53% |
| 2016-01-21 | 0 | 3.790 | 3.590 | 3.790 | 3.830 | 3.830 | 1,000 | 3,830 | 3.8300 | 3.565 | 3.376 | 3.565 | 3.602 | 3.602 | 1,063 | 3.6022 | -1.04% |
| 2016-01-20 | 0 | 3.830 | 3.600 | 3.830 | 3.850 | 3.850 | 3,010 | 11,585 | 3.8488 | 3.602 | 3.386 | 3.602 | 3.621 | 3.621 | 3,200 | 3.6199 | 0.79% |
| 2016-01-19 | 0 | 3.800 | 3.610 | 3.840 | 3.800 | 3.800 | 6,000 | 22,800 | 3.8000 | 3.574 | 3.395 | 3.612 | 3.574 | 3.574 | 6,379 | 3.5740 | 0.53% |
| 2016-01-18 | 0 | 3.780 | 3.610 | 3.790 | 3.780 | 3.790 | 10,000 | 37,850 | 3.7850 | 3.555 | 3.395 | 3.565 | 3.555 | 3.565 | 10,632 | 3.5599 | -0.53% |
| 2016-01-15 | 0 | 3.800 | 3.650 | 3.800 | - | - | 1 | 3 | 3.0000 | 3.574 | 3.433 | 3.574 | - | - | 1 | 2.8216 | 0.00% |
| 2016-01-14 | 0 | 3.800 | 3.700 | 3.840 | 3.720 | 3.800 | 33,000 | 124,610 | 3.7761 | 3.574 | 3.480 | 3.612 | 3.499 | 3.574 | 35,087 | 3.5515 | 0.26% |
| 2016-01-13 | 0 | 3.790 | 3.730 | 3.800 | - | - | 0 | 0 | - | 3.565 | 3.508 | 3.574 | - | - | 0 | - | 0.00% |
| 2016-01-12 | 0 | 3.790 | 3.610 | 3.790 | 3.780 | 3.800 | 20,000 | 75,750 | 3.7875 | 3.565 | 3.395 | 3.565 | 3.555 | 3.574 | 21,265 | 3.5622 | -0.26% |
| 2016-01-11 | 0 | 3.800 | 3.560 | 3.800 | - | - | 0 | 0 | - | 3.574 | 3.348 | 3.574 | - | - | 0 | - | 0.00% |
| 2016-01-08 | 0 | 3.800 | 3.700 | 3.930 | 3.800 | 3.800 | 20,000 | 76,000 | 3.8000 | 3.574 | 3.480 | 3.696 | 3.574 | 3.574 | 21,265 | 3.5740 | 1.06% |
| 2016-01-07 | 0 | 3.760 | 3.560 | 3.770 | 3.710 | 3.800 | 14,000 | 52,160 | 3.7257 | 3.536 | 3.348 | 3.546 | 3.489 | 3.574 | 14,885 | 3.5041 | -2.08% |
| 2016-01-06 | 0 | 3.840 | 3.760 | 3.860 | 3.760 | 3.840 | 6,000 | 22,790 | 3.7983 | 3.612 | 3.536 | 3.630 | 3.536 | 3.612 | 6,379 | 3.5724 | -1.54% |
| 2016-01-05 | 0 | 3.900 | 3.760 | 3.910 | 3.740 | 3.900 | 38,000 | 144,460 | 3.8016 | 3.668 | 3.536 | 3.677 | 3.518 | 3.668 | 40,403 | 3.5755 | -1.52% |
| 2016-01-04 | 0 | 3.960 | 3.760 | 3.960 | - | - | 0 | 0 | - | 3.724 | 3.536 | 3.724 | - | - | 0 | - | 0.00% |
| 2015-12-31 | 0 | 3.960 | 3.760 | 3.970 | - | - | 0 | 0 | - | 3.724 | 3.536 | 3.734 | - | - | 0 | - | 0.00% |
| 2015-12-30 | 0 | 3.960 | 3.800 | 3.960 | - | - | 0 | 0 | - | 3.724 | 3.574 | 3.724 | - | - | 0 | - | 0.00% |
| 2015-12-29 | 0 | 3.960 | 3.860 | 3.970 | - | - | 0 | 0 | - | 3.724 | 3.630 | 3.734 | - | - | 0 | - | 0.00% |
| 2015-12-28 | 0 | 3.960 | 3.820 | 3.960 | 3.960 | 3.970 | 10,000 | 39,650 | 3.9650 | 3.724 | 3.593 | 3.724 | 3.724 | 3.734 | 10,632 | 3.7292 | 3.39% |
| 2015-12-24 | 0 | 3.830 | 3.830 | 3.970 | 3.820 | 3.820 | 1,000 | 3,820 | 3.8200 | 3.602 | 3.602 | 3.734 | 3.593 | 3.593 | 1,063 | 3.5928 | 0.26% |
| 2015-12-23 | 0 | 3.820 | 3.780 | 3.850 | - | - | 0 | 0 | - | 3.593 | 3.555 | 3.621 | - | - | 0 | - | 0.00% |
| 2015-12-22 | 0 | 3.820 | 3.730 | 3.960 | - | - | 4,005 | 15,618 | 3.8996 | 3.593 | 3.508 | 3.724 | - | - | 4,258 | 3.6677 | 0.00% |
| 2015-12-21 | 0 | 3.820 | 3.650 | 3.900 | - | - | 0 | 0 | - | 3.593 | 3.433 | 3.668 | - | - | 0 | - | 0.00% |
| 2015-12-18 | 0 | 3.820 | 3.750 | 3.970 | - | - | 0 | 0 | - | 3.593 | 3.527 | 3.734 | - | - | 0 | - | 0.00% |
| 2015-12-17 | 0 | 3.820 | 3.790 | 3.970 | 3.820 | 3.820 | 15,010 | 57,338 | 3.8200 | 3.593 | 3.565 | 3.734 | 3.593 | 3.593 | 15,959 | 3.5928 | -3.78% |
| 2015-12-16 | 0 | 3.970 | 3.750 | 3.970 | 3.960 | 3.970 | 20,000 | 79,330 | 3.9665 | 3.734 | 3.527 | 3.734 | 3.724 | 3.734 | 21,265 | 3.7306 | 2.85% |
| 2015-12-15 | 0 | 3.860 | 3.860 | 3.960 | 3.860 | 3.860 | 4,000 | 15,440 | 3.8600 | 3.630 | 3.630 | 3.724 | 3.630 | 3.630 | 4,253 | 3.6304 | -2.77% |
| 2015-12-14 | 0 | 3.970 | 3.750 | 3.970 | 3.870 | 3.970 | 2,406 | 9,346 | 3.8845 | 3.734 | 3.527 | 3.734 | 3.640 | 3.734 | 2,558 | 3.6534 | 2.06% |
| 2015-12-11 | 0 | 3.890 | 3.800 | 3.980 | 3.890 | 3.890 | 5,000 | 19,450 | 3.8900 | 3.659 | 3.574 | 3.743 | 3.659 | 3.659 | 5,316 | 3.6587 | -2.51% |
| 2015-12-10 | 0 | 3.990 | 3.890 | 3.990 | 3.880 | 3.990 | 41,000 | 160,290 | 3.9095 | 3.753 | 3.659 | 3.753 | 3.649 | 3.753 | 43,593 | 3.6770 | 0.00% |
| 2015-12-09 | 0 | 3.990 | 3.930 | 3.990 | 3.860 | 4.000 | 18,000 | 71,030 | 3.9461 | 3.753 | 3.696 | 3.753 | 3.630 | 3.762 | 19,138 | 3.7114 | -1.48% |
| 2015-12-08 | 0 | 4.050 | 3.940 | 4.050 | 3.940 | 4.050 | 17,000 | 67,110 | 3.9476 | 3.809 | 3.706 | 3.809 | 3.706 | 3.809 | 18,075 | 3.7129 | 0.00% |
| 2015-12-07 | 0 | 4.050 | 3.920 | 4.050 | 4.040 | 4.050 | 13,000 | 52,640 | 4.0492 | 3.809 | 3.687 | 3.809 | 3.800 | 3.809 | 13,822 | 3.8084 | -0.25% |
| 2015-12-04 | 0 | 4.060 | 3.920 | 4.060 | - | - | 0 | 0 | - | 3.819 | 3.687 | 3.819 | - | - | 0 | - | 0.00% |
| 2015-12-03 | 0 | 4.060 | 3.830 | 4.060 | 3.940 | 4.060 | 20,010 | 78,959 | 3.9460 | 3.819 | 3.602 | 3.819 | 3.706 | 3.819 | 21,275 | 3.7113 | -1.46% |
| 2015-12-02 | 0 | 4.120 | 3.920 | 4.120 | 3.910 | 4.120 | 8,000 | 31,580 | 3.9475 | 3.875 | 3.687 | 3.875 | 3.677 | 3.875 | 8,506 | 3.7127 | 3.26% |
| 2015-12-01 | 0 | 3.990 | 3.760 | 3.990 | 4.000 | 4.010 | 9,000 | 36,030 | 4.0033 | 3.753 | 3.536 | 3.753 | 3.762 | 3.772 | 9,569 | 3.7652 | -3.16% |
| 2015-11-30 | 0 | 4.120 | 3.800 | 4.120 | 3.980 | 4.120 | 7,000 | 28,180 | 4.0257 | 3.875 | 3.574 | 3.875 | 3.743 | 3.875 | 7,443 | 3.7863 | 3.52% |
| 2015-11-27 | 0 | 3.980 | 3.630 | 3.980 | - | - | 1 | 3 | 3.0000 | 3.743 | 3.414 | 3.743 | - | - | 1 | 2.8216 | -0.25% |
| 2015-11-26 | 0 | 3.990 | 3.780 | 3.990 | - | - | 0 | 0 | - | 3.753 | 3.555 | 3.753 | - | - | 0 | - | 0.00% |
| 2015-11-25 | 0 | 3.990 | 3.780 | 3.990 | - | - | 0 | 0 | - | 3.753 | 3.555 | 3.753 | - | - | 0 | - | 0.00% |
| 2015-11-24 | 0 | 3.990 | 3.800 | 4.000 | 3.950 | 3.990 | 13,000 | 51,580 | 3.9677 | 3.753 | 3.574 | 3.762 | 3.715 | 3.753 | 13,822 | 3.7317 | 0.25% |
| 2015-11-23 | 0 | 3.980 | 3.780 | 3.980 | - | - | 9 | 33 | 3.6667 | 3.743 | 3.555 | 3.743 | - | - | 10 | 3.4486 | -0.50% |
| 2015-11-20 | 0 | 4.000 | 3.820 | 4.000 | - | - | 0 | 0 | - | 3.762 | 3.593 | 3.762 | - | - | 0 | - | 0.00% |
| 2015-11-19 | 0 | 4.000 | 3.830 | 4.000 | 3.760 | 4.000 | 31,600 | 121,102 | 3.8323 | 3.762 | 3.602 | 3.762 | 3.536 | 3.762 | 33,598 | 3.6044 | 2.30% |
| 2015-11-18 | 0 | 3.910 | 3.740 | 3.950 | - | - | 0 | 0 | - | 3.677 | 3.518 | 3.715 | - | - | 0 | - | 0.00% |
| 2015-11-17 | 0 | 3.910 | 3.740 | 3.940 | - | - | 7 | 25 | 3.5714 | 3.677 | 3.518 | 3.706 | - | - | 7 | 3.3590 | 0.00% |
| 2015-11-16 | 0 | 3.910 | 3.730 | 3.930 | - | - | 0 | 0 | - | 3.677 | 3.508 | 3.696 | - | - | 0 | - | 0.00% |
| 2015-11-13 | 0 | 3.910 | 3.760 | 3.910 | - | - | 0 | 0 | - | 3.677 | 3.536 | 3.677 | - | - | 0 | - | -0.76% |
| 2015-11-12 | 0 | 3.940 | 3.800 | 3.940 | 3.780 | 3.940 | 6,953 | 26,404 | 3.7975 | 3.706 | 3.574 | 3.706 | 3.555 | 3.706 | 7,393 | 3.5717 | 0.25% |
| 2015-11-11 | 0 | 3.930 | 3.810 | 3.930 | - | - | 10 | 37 | 3.7000 | 3.696 | 3.583 | 3.696 | - | - | 11 | 3.4800 | 0.00% |
| 2015-11-10 | 0 | 3.930 | 3.810 | 3.930 | 3.930 | 3.930 | 5,000 | 19,650 | 3.9300 | 3.696 | 3.583 | 3.696 | 3.696 | 3.696 | 5,316 | 3.6963 | 0.51% |
| 2015-11-09 | 0 | 3.910 | 3.740 | 3.940 | - | - | 0 | 0 | - | 3.677 | 3.518 | 3.706 | - | - | 0 | - | 0.00% |
| 2015-11-06 | 0 | 3.910 | 3.750 | 3.950 | 3.900 | 3.910 | 19,000 | 74,270 | 3.9089 | 3.677 | 3.527 | 3.715 | 3.668 | 3.677 | 20,201 | 3.6765 | -0.26% |
| 2015-11-05 | 0 | 3.920 | 3.850 | 3.920 | 3.900 | 3.940 | 7,064 | 27,612 | 3.9088 | 3.687 | 3.621 | 3.687 | 3.668 | 3.706 | 7,511 | 3.6764 | -0.76% |
| 2015-11-04 | 0 | 3.950 | 3.820 | 3.950 | - | - | 13 | 49 | 3.7692 | 3.715 | 3.593 | 3.715 | - | - | 14 | 3.5451 | 0.00% |
| 2015-11-03 | 0 | 3.950 | 3.820 | 3.960 | 3.800 | 3.950 | 18,000 | 68,550 | 3.8083 | 3.715 | 3.593 | 3.724 | 3.574 | 3.715 | 19,138 | 3.5818 | 1.28% |
| 2015-11-02 | 0 | 3.900 | 3.810 | 3.950 | - | - | 0 | 0 | - | 3.668 | 3.583 | 3.715 | - | - | 0 | - | 0.00% |
| 2015-10-30 | 0 | 3.900 | 3.810 | 3.950 | - | - | 0 | 0 | - | 3.668 | 3.583 | 3.715 | - | - | 0 | - | 0.00% |
| 2015-10-29 | 0 | 3.900 | 3.810 | 3.910 | - | - | 0 | 0 | - | 3.668 | 3.583 | 3.677 | - | - | 0 | - | 0.00% |
| 2015-10-28 | 0 | 3.900 | 3.810 | 3.900 | - | - | 0 | 0 | - | 3.668 | 3.583 | 3.668 | - | - | 0 | - | -0.51% |
| 2015-10-27 | 0 | 3.920 | 3.730 | 3.920 | 3.920 | 3.920 | 1,000 | 3,920 | 3.9200 | 3.687 | 3.508 | 3.687 | 3.687 | 3.687 | 1,063 | 3.6869 | 3.16% |
| 2015-10-26 | 0 | 3.800 | 3.770 | 3.880 | 3.800 | 3.900 | 42,000 | 160,250 | 3.8155 | 3.574 | 3.546 | 3.649 | 3.574 | 3.668 | 44,656 | 3.5886 | -0.26% |
| 2015-10-23 | 0 | 3.810 | 3.730 | 3.810 | 3.810 | 3.810 | 21,050 | 80,198 | 3.8099 | 3.583 | 3.508 | 3.583 | 3.583 | 3.583 | 22,381 | 3.5833 | -2.81% |
| 2015-10-22 | 0 | 3.920 | 3.730 | 3.930 | - | - | 12 | 44 | 3.6667 | 3.687 | 3.508 | 3.696 | - | - | 13 | 3.4486 | 0.00% |
| 2015-10-20 | 0 | 3.920 | 3.740 | 3.960 | 3.890 | 3.920 | 17,002 | 66,587 | 3.9164 | 3.687 | 3.518 | 3.724 | 3.659 | 3.687 | 18,077 | 3.6835 | 5.95% |
| 2015-10-19 | 0 | 3.700 | 3.610 | 3.900 | 3.700 | 3.700 | 15,000 | 55,500 | 3.7000 | 3.480 | 3.395 | 3.668 | 3.480 | 3.480 | 15,948 | 3.4800 | -5.13% |
| 2015-10-16 | 0 | 3.900 | 3.730 | 3.900 | - | - | 0 | 0 | - | 3.668 | 3.508 | 3.668 | - | - | 0 | - | 0.00% |
| 2015-10-15 | 0 | 3.900 | 3.800 | 3.900 | 3.900 | 3.900 | 1,000 | 3,900 | 3.9000 | 3.668 | 3.574 | 3.668 | 3.668 | 3.668 | 1,063 | 3.6681 | 2.63% |
| 2015-10-14 | 0 | 3.800 | 3.720 | 3.880 | 3.800 | 3.870 | 9,000 | 34,270 | 3.8078 | 3.574 | 3.499 | 3.649 | 3.574 | 3.640 | 9,569 | 3.5813 | -2.06% |
| 2015-10-13 | 0 | 3.880 | 3.750 | 3.880 | - | - | 0 | 0 | - | 3.649 | 3.527 | 3.649 | - | - | 0 | - | -0.26% |
| 2015-10-12 | 0 | 3.890 | 3.700 | 3.890 | - | - | 0 | 0 | - | 3.659 | 3.480 | 3.659 | - | - | 0 | - | 0.00% |
| 2015-10-09 | 0 | 3.890 | 3.730 | 3.900 | 3.720 | 3.890 | 18,000 | 67,570 | 3.7539 | 3.659 | 3.508 | 3.668 | 3.499 | 3.659 | 19,138 | 3.5306 | 0.26% |
| 2015-10-08 | 0 | 3.880 | 3.520 | 3.880 | 3.850 | 3.880 | 14,000 | 54,230 | 3.8736 | 3.649 | 3.311 | 3.649 | 3.621 | 3.649 | 14,885 | 3.6432 | 2.11% |
| 2015-10-07 | 0 | 3.800 | 3.800 | 3.880 | 3.800 | 3.800 | 10,000 | 38,000 | 3.8000 | 3.574 | 3.574 | 3.649 | 3.574 | 3.574 | 10,632 | 3.5740 | 0.00% |
| 2015-10-06 | 0 | 3.800 | 3.530 | 3.930 | - | - | 0 | 0 | - | 3.574 | 3.320 | 3.696 | - | - | 0 | - | 0.00% |
| 2015-10-05 | 0 | 3.800 | 3.700 | 3.920 | - | - | 0 | 0 | - | 3.574 | 3.480 | 3.687 | - | - | 0 | - | 0.00% |
| 2015-10-02 | 0 | 3.800 | 3.780 | 3.880 | 3.800 | 3.880 | 13,000 | 49,640 | 3.8185 | 3.574 | 3.555 | 3.649 | 3.574 | 3.649 | 13,822 | 3.5914 | -4.04% |
| 2015-09-30 | 0 | 3.960 | 3.700 | 3.960 | - | - | 0 | 0 | - | 3.724 | 3.480 | 3.724 | - | - | 0 | - | 0.00% |
| 2015-09-29 | 0 | 3.960 | 3.700 | 3.960 | 3.990 | 3.990 | 3,000 | 11,970 | 3.9900 | 3.724 | 3.480 | 3.724 | 3.753 | 3.753 | 3,190 | 3.7527 | 0.76% |
| 2015-09-25 | 0 | 3.930 | 3.750 | 4.000 | - | - | 0 | 0 | - | 3.696 | 3.527 | 3.762 | - | - | 0 | - | 0.00% |
| 2015-09-24 | 0 | 3.930 | 3.770 | 3.940 | - | - | 0 | 0 | - | 3.696 | 3.546 | 3.706 | - | - | 0 | - | 0.00% |
| 2015-09-23 | 0 | 3.930 | 3.630 | 3.960 | 3.760 | 3.930 | 4,000 | 15,380 | 3.8450 | 3.696 | 3.414 | 3.724 | 3.536 | 3.696 | 4,253 | 3.6163 | -0.76% |
| 2015-09-22 | 0 | 3.960 | 3.770 | 3.970 | 3.770 | 3.960 | 9,000 | 34,250 | 3.8056 | 3.724 | 3.546 | 3.734 | 3.546 | 3.724 | 9,569 | 3.5792 | -0.75% |
| 2015-09-21 | 0 | 3.990 | 3.760 | 3.990 | 3.900 | 4.000 | 13,000 | 51,650 | 3.9731 | 3.753 | 3.536 | 3.753 | 3.668 | 3.762 | 13,822 | 3.7368 | 2.31% |
| 2015-09-18 | 0 | 3.900 | 3.800 | 3.900 | - | - | 0 | 0 | - | 3.668 | 3.574 | 3.668 | - | - | 0 | - | 0.00% |
| 2015-09-17 | 0 | 3.900 | 3.740 | 3.990 | - | - | 0 | 0 | - | 3.668 | 3.518 | 3.753 | - | - | 0 | - | 0.00% |
| 2015-09-16 | 0 | 3.900 | 3.800 | 3.900 | 3.900 | 3.900 | 8,000 | 31,200 | 3.9000 | 3.668 | 3.574 | 3.668 | 3.668 | 3.668 | 8,506 | 3.6681 | -2.01% |
| 2015-09-15 | 0 | 3.980 | 3.850 | 3.980 | 3.850 | 3.990 | 18,000 | 71,580 | 3.9767 | 3.743 | 3.621 | 3.743 | 3.621 | 3.753 | 19,138 | 3.7402 | 1.02% |
| 2015-09-14 | 0 | 3.940 | 3.690 | 3.950 | 3.750 | 3.950 | 16,000 | 61,200 | 3.8250 | 3.706 | 3.471 | 3.715 | 3.527 | 3.715 | 17,012 | 3.5975 | 5.07% |
| 2015-09-11 | 0 | 3.750 | 3.750 | 3.900 | 3.700 | 3.700 | 20,000 | 74,000 | 3.7000 | 3.527 | 3.527 | 3.668 | 3.480 | 3.480 | 21,265 | 3.4800 | -3.60% |
| 2015-09-10 | 0 | 3.890 | 3.750 | 3.890 | 3.750 | 3.900 | 63,847 | 239,933 | 3.7579 | 3.659 | 3.527 | 3.659 | 3.527 | 3.668 | 67,884 | 3.5344 | -1.52% |
| 2015-09-09 | 0 | 3.950 | 3.760 | 3.950 | - | - | 0 | 0 | - | 3.715 | 3.536 | 3.715 | - | - | 0 | - | 0.00% |
| 2015-09-08 | 0 | 3.950 | 3.750 | 3.950 | - | - | 0 | 0 | - | 3.715 | 3.527 | 3.715 | - | - | 0 | - | 0.00% |
| 2015-09-07 | 0 | 3.950 | 3.750 | 3.950 | - | - | 0 | 0 | - | 3.715 | 3.527 | 3.715 | - | - | 0 | - | 0.00% |
| 2015-09-04 | 0 | 3.950 | 3.800 | 3.950 | - | - | 0 | 0 | - | 3.715 | 3.574 | 3.715 | - | - | 0 | - | -1.25% |
| 2015-09-02 | 0 | 4.000 | 3.750 | 4.000 | - | - | 0 | 0 | - | 3.762 | 3.527 | 3.762 | - | - | 0 | - | -0.99% |
| 2015-09-01 | 0 | 4.040 | 3.700 | 4.040 | 3.850 | 4.100 | 30,000 | 120,690 | 4.0230 | 3.800 | 3.480 | 3.800 | 3.621 | 3.856 | 31,897 | 3.7837 | 2.28% |
| 2015-08-31 | 0 | 3.950 | 3.920 | 4.000 | 3.920 | 3.950 | 17,000 | 66,910 | 3.9359 | 3.715 | 3.687 | 3.762 | 3.687 | 3.715 | 18,075 | 3.7018 | -0.75% |
| 2015-08-28 | 0 | 3.980 | 3.850 | 3.980 | 3.970 | 3.980 | 31,000 | 123,280 | 3.9768 | 3.743 | 3.621 | 3.743 | 3.734 | 3.743 | 32,960 | 3.7403 | 0.76% |
| 2015-08-27 | 0 | 3.950 | 3.810 | 3.950 | - | - | 2 | 7 | 3.5000 | 3.715 | 3.583 | 3.715 | - | - | 2 | 3.2918 | -1.25% |
| 2015-08-26 | 0 | 4.000 | 3.700 | 4.010 | 3.900 | 4.000 | 2,006 | 7,921 | 3.9487 | 3.762 | 3.480 | 3.772 | 3.668 | 3.762 | 2,133 | 3.7138 | 3.90% |
| 2015-08-25 | 0 | 3.850 | 3.850 | 4.010 | 3.850 | 4.000 | 33,000 | 130,150 | 3.9439 | 3.621 | 3.621 | 3.772 | 3.621 | 3.762 | 35,087 | 3.7094 | 0.79% |
| 2015-08-24 | 0 | 3.820 | 3.580 | 3.820 | 3.500 | 4.010 | 247,600 | 942,708 | 3.8074 | 3.593 | 3.367 | 3.593 | 3.292 | 3.772 | 263,256 | 3.5809 | -7.95% |
| 2015-08-21 | 0 | 4.250 | 4.000 | 4.250 | - | - | 0 | 0 | - | 3.903 | 3.674 | 3.903 | - | - | 0 | - | -0.23% |
| 2015-08-20 | 0 | 4.260 | 3.810 | 4.340 | - | - | 0 | 0 | - | 3.912 | 3.499 | 3.986 | - | - | 0 | - | 0.00% |
| 2015-08-19 | 0 | 4.260 | 4.050 | 4.280 | - | - | 23 | 92 | 4.0000 | 3.912 | 3.720 | 3.931 | - | - | 25 | 3.6736 | 0.00% |
| 2015-08-18 | 0 | 4.260 | 3.840 | 4.260 | - | - | 0 | 0 | - | 3.912 | 3.527 | 3.912 | - | - | 0 | - | -0.47% |
| 2015-08-17 | 0 | 4.280 | 4.040 | 4.280 | 4.280 | 4.290 | 2,000 | 8,570 | 4.2850 | 3.931 | 3.710 | 3.931 | 3.931 | 3.940 | 2,178 | 3.9353 | -0.23% |
| 2015-08-14 | 0 | 4.290 | 4.090 | 4.290 | 4.380 | 4.380 | 1,003 | 4,392 | 4.3789 | 3.940 | 3.756 | 3.940 | 4.023 | 4.023 | 1,092 | 4.0215 | -0.92% |
| 2015-08-13 | 0 | 4.330 | 4.120 | 4.330 | 4.100 | 4.330 | 30,000 | 123,420 | 4.1140 | 3.977 | 3.784 | 3.977 | 3.765 | 3.977 | 32,666 | 3.7783 | 1.64% |
| 2015-08-12 | 0 | 4.260 | 4.110 | 4.270 | 4.100 | 4.260 | 16,206 | 66,938 | 4.1304 | 3.912 | 3.775 | 3.922 | 3.765 | 3.912 | 17,646 | 3.7934 | -0.23% |
| 2015-08-11 | 0 | 4.270 | 4.090 | 4.400 | - | - | 0 | 0 | - | 3.922 | 3.756 | 4.041 | - | - | 0 | - | 0.00% |
| 2015-08-10 | 0 | 4.270 | 4.110 | 4.270 | 4.100 | 4.290 | 15,500 | 63,825 | 4.1177 | 3.922 | 3.775 | 3.922 | 3.765 | 3.940 | 16,877 | 3.7817 | -1.39% |
| 2015-08-07 | 0 | 4.330 | 4.090 | 4.380 | - | - | 0 | 0 | - | 3.977 | 3.756 | 4.023 | - | - | 0 | - | 0.00% |
| 2015-08-06 | 0 | 4.330 | 4.150 | 4.340 | 4.150 | 4.330 | 109,759 | 457,069 | 4.1643 | 3.977 | 3.811 | 3.986 | 3.811 | 3.977 | 119,511 | 3.8245 | -3.35% |
| 2015-08-05 | 0 | 4.480 | 4.200 | 4.480 | 4.130 | 4.480 | 35,000 | 146,800 | 4.1943 | 4.114 | 3.857 | 4.114 | 3.793 | 4.114 | 38,110 | 3.8520 | 0.67% |
| 2015-08-04 | 0 | 4.450 | 4.120 | 4.450 | 4.390 | 4.460 | 24,000 | 106,700 | 4.4458 | 4.087 | 3.784 | 4.087 | 4.032 | 4.096 | 26,132 | 4.0830 | -0.89% |
| 2015-08-03 | 0 | 4.490 | 4.080 | 4.580 | - | - | 0 | 0 | - | 4.124 | 3.747 | 4.206 | - | - | 0 | - | 0.00% |
| 2015-07-31 | 0 | 4.490 | 4.300 | 4.490 | 4.400 | 4.490 | 17,000 | 75,000 | 4.4118 | 4.124 | 3.949 | 4.124 | 4.041 | 4.124 | 18,510 | 4.0518 | 0.22% |
| 2015-07-30 | 0 | 4.480 | 4.400 | 4.550 | 4.480 | 4.480 | 1,000 | 4,480 | 4.4800 | 4.114 | 4.041 | 4.179 | 4.114 | 4.114 | 1,089 | 4.1144 | -1.97% |
| 2015-07-29 | 0 | 4.570 | 4.310 | 4.570 | 4.400 | 4.570 | 7,000 | 31,270 | 4.4671 | 4.197 | 3.958 | 4.197 | 4.041 | 4.197 | 7,622 | 4.1026 | 3.86% |
| 2015-07-28 | 0 | 4.400 | 4.080 | 4.400 | - | - | 0 | 0 | - | 4.041 | 3.747 | 4.041 | - | - | 0 | - | 0.00% |
| 2015-07-27 | 0 | 4.400 | 4.300 | 4.400 | 4.350 | 4.400 | 4,000 | 17,500 | 4.3750 | 4.041 | 3.949 | 4.041 | 3.995 | 4.041 | 4,355 | 4.0180 | -3.30% |
| 2015-07-24 | 0 | 4.550 | 4.350 | 4.550 | 4.550 | 4.590 | 9,000 | 40,990 | 4.5544 | 4.179 | 3.995 | 4.179 | 4.179 | 4.215 | 9,800 | 4.1828 | 0.00% |
| 2015-07-23 | 0 | 4.550 | 4.550 | 4.600 | 4.300 | 4.550 | 362,000 | 1,583,890 | 4.3754 | 4.179 | 4.179 | 4.225 | 3.949 | 4.179 | 394,165 | 4.0183 | -5.21% |
| 2015-07-22 | 0 | 4.800 | 4.150 | 4.970 | 4.800 | 4.800 | 3,000 | 14,400 | 4.8000 | 4.408 | 3.811 | 4.564 | 4.408 | 4.408 | 3,267 | 4.4083 | -1.23% |
| 2015-07-21 | 0 | 4.860 | 4.150 | 4.950 | - | - | 0 | 0 | - | 4.463 | 3.811 | 4.546 | - | - | 0 | - | 0.00% |
| 2015-07-20 | 0 | 4.860 | 4.150 | 4.860 | - | - | 0 | 0 | - | 4.463 | 3.811 | 4.463 | - | - | 0 | - | 0.00% |
| 2015-07-17 | 0 | 4.860 | 4.120 | 4.860 | - | - | 50 | 203 | 4.0600 | 4.463 | 3.784 | 4.463 | - | - | 54 | 3.7287 | 0.00% |
| 2015-07-16 | 0 | 4.860 | 4.310 | 4.860 | 4.480 | 4.860 | 7,000 | 32,490 | 4.6414 | 4.463 | 3.958 | 4.463 | 4.114 | 4.463 | 7,622 | 4.2627 | 4.07% |
| 2015-07-15 | 0 | 4.670 | 4.480 | 4.730 | - | - | 0 | 0 | - | 4.289 | 4.114 | 4.344 | - | - | 0 | - | 0.00% |
| 2015-07-14 | 0 | 4.670 | 4.560 | 4.720 | 4.670 | 4.680 | 18,000 | 84,140 | 4.6744 | 4.289 | 4.188 | 4.335 | 4.289 | 4.298 | 19,599 | 4.2930 | -0.21% |
| 2015-07-13 | 0 | 4.680 | 4.480 | 4.730 | - | - | 0 | 0 | - | 4.298 | 4.114 | 4.344 | - | - | 0 | - | 0.00% |
| 2015-07-10 | 0 | 4.680 | 4.130 | 4.680 | 4.730 | 4.730 | 1,000 | 4,730 | 4.7300 | 4.298 | 3.793 | 4.298 | 4.344 | 4.344 | 1,089 | 4.3440 | -1.27% |
| 2015-07-09 | 0 | 4.740 | 4.400 | 4.740 | 4.100 | 4.740 | 18,000 | 77,180 | 4.2878 | 4.353 | 4.041 | 4.353 | 3.765 | 4.353 | 19,599 | 3.9379 | 15.61% |
| 2015-07-08 | 0 | 4.100 | 4.000 | 4.400 | 3.500 | 4.210 | 412,000 | 1,622,330 | 3.9377 | 3.765 | 3.674 | 4.041 | 3.214 | 3.866 | 448,607 | 3.6164 | -11.26% |
| 2015-07-07 | 0 | 4.620 | 4.180 | 4.620 | 4.220 | 4.750 | 40,000 | 175,510 | 4.3878 | 4.243 | 3.839 | 4.243 | 3.876 | 4.362 | 43,554 | 4.0297 | -1.70% |
| 2015-07-06 | 0 | 4.700 | 4.500 | 4.750 | 4.210 | 4.940 | 82,000 | 367,660 | 4.4837 | 4.316 | 4.133 | 4.362 | 3.866 | 4.537 | 89,286 | 4.1178 | -12.15% |
| 2015-07-03 | 0 | 5.350 | 5.010 | 5.350 | - | - | 0 | 0 | - | 4.913 | 4.601 | 4.913 | - | - | 0 | - | -0.37% |
| 2015-07-02 | 0 | 5.370 | 5.060 | 5.370 | - | - | 37 | 185 | 5.0000 | 4.932 | 4.647 | 4.932 | - | - | 40 | 4.5920 | -0.37% |
| 2015-06-30 | 0 | 5.390 | 5.260 | 5.390 | 5.250 | 5.650 | 37,014 | 198,842 | 5.3721 | 4.950 | 4.831 | 4.950 | 4.822 | 5.189 | 40,303 | 4.9337 | -5.27% |
| 2015-06-29 | 0 | 5.690 | 5.410 | 5.700 | 5.450 | 5.700 | 138,000 | 758,680 | 5.4977 | 5.226 | 4.969 | 5.235 | 5.005 | 5.235 | 150,262 | 5.0491 | -3.56% |
| 2015-06-26 | 0 | 5.900 | 5.740 | 5.900 | 5.690 | 5.990 | 32,002 | 184,220 | 5.7565 | 5.419 | 5.272 | 5.419 | 5.226 | 5.501 | 34,845 | 5.2868 | 5.36% |
| 2015-06-25 | 0 | 5.600 | 5.350 | 5.650 | 5.600 | 5.600 | 1,000 | 5,600 | 5.6000 | 5.143 | 4.913 | 5.189 | 5.143 | 5.143 | 1,089 | 5.1430 | 0.90% |
| 2015-06-24 | 0 | 5.550 | 5.500 | 5.640 | - | - | 0 | 0 | - | 5.097 | 5.051 | 5.180 | - | - | 0 | - | 0.00% |
| 2015-06-23 | 0 | 5.550 | 5.420 | 5.550 | 5.500 | 5.550 | 7,500 | 41,280 | 5.5040 | 5.097 | 4.978 | 5.097 | 5.051 | 5.097 | 8,166 | 5.0549 | -1.25% |
| 2015-06-22 | 0 | 5.620 | 5.500 | 5.640 | 5.500 | 5.620 | 16,000 | 88,840 | 5.5525 | 5.161 | 5.051 | 5.180 | 5.051 | 5.161 | 17,422 | 5.0994 | 2.18% |
| 2015-06-19 | 0 | 5.500 | 5.400 | 5.540 | 5.200 | 5.500 | 94,000 | 507,320 | 5.3970 | 5.051 | 4.959 | 5.088 | 4.776 | 5.051 | 102,352 | 4.9566 | 2.04% |
| 2015-06-18 | 0 | 5.390 | 5.320 | 5.400 | 5.310 | 5.400 | 8,005 | 43,036 | 5.3761 | 4.950 | 4.886 | 4.959 | 4.877 | 4.959 | 8,716 | 4.9374 | 0.75% |
| 2015-06-17 | 0 | 5.350 | 5.300 | 5.380 | 5.250 | 5.430 | 72,000 | 384,740 | 5.3436 | 4.913 | 4.868 | 4.941 | 4.822 | 4.987 | 78,397 | 4.9076 | -2.55% |
| 2015-06-16 | 0 | 5.490 | 5.350 | 5.490 | 5.390 | 5.600 | 29,000 | 158,620 | 5.4697 | 5.042 | 4.913 | 5.042 | 4.950 | 5.143 | 31,577 | 5.0233 | -1.96% |
| 2015-06-15 | 0 | 5.600 | 5.450 | 5.600 | 5.580 | 5.720 | 18,000 | 100,720 | 5.5956 | 5.143 | 5.005 | 5.143 | 5.125 | 5.253 | 19,599 | 5.1389 | 3.13% |
| 2015-06-12 | 0 | 5.430 | 5.430 | 5.440 | 5.250 | 5.320 | 7,004 | 37,040 | 5.2884 | 4.987 | 4.987 | 4.996 | 4.822 | 4.886 | 7,626 | 4.8569 | 2.26% |
| 2015-06-11 | 0 | 5.310 | 5.310 | 5.550 | 5.300 | 5.300 | 4,040 | 21,410 | 5.2995 | 4.877 | 4.877 | 5.097 | 4.868 | 4.868 | 4,399 | 4.8671 | -4.32% |
| 2015-06-10 | 0 | 5.550 | 5.320 | 5.550 | 5.290 | 5.590 | 13,606 | 72,727 | 5.3452 | 5.097 | 4.886 | 5.097 | 4.858 | 5.134 | 14,815 | 4.9090 | 1.09% |
| 2015-06-09 | 0 | 5.490 | 5.350 | 5.490 | 5.200 | 5.850 | 74,005 | 409,787 | 5.5373 | 5.042 | 4.913 | 5.042 | 4.776 | 5.373 | 80,581 | 5.0854 | -5.51% |
| 2015-06-08 | 0 | 5.810 | 5.600 | 5.850 | 5.290 | 5.850 | 250,260 | 1,440,629 | 5.7565 | 5.336 | 5.143 | 5.373 | 4.858 | 5.373 | 272,496 | 5.2868 | 12.82% |
| 2015-06-05 | 0 | 5.150 | 5.150 | 5.220 | 5.140 | 5.180 | 9,400 | 48,456 | 5.1549 | 4.730 | 4.730 | 4.794 | 4.721 | 4.757 | 10,235 | 4.7342 | -0.96% |
| 2015-06-04 | 0 | 5.200 | 5.130 | 5.240 | 5.170 | 5.200 | 18,000 | 93,290 | 5.1828 | 4.776 | 4.711 | 4.812 | 4.748 | 4.776 | 19,599 | 4.7599 | -0.38% |
| 2015-06-03 | 0 | 5.220 | 5.060 | 5.230 | 5.040 | 5.220 | 39,500 | 200,860 | 5.0851 | 4.794 | 4.647 | 4.803 | 4.629 | 4.794 | 43,010 | 4.6701 | 1.75% |
| 2015-06-02 | 0 | 5.130 | 5.050 | 5.140 | 5.030 | 5.210 | 48,000 | 244,190 | 5.0873 | 4.711 | 4.638 | 4.721 | 4.620 | 4.785 | 52,265 | 4.6722 | 0.59% |
| 2015-06-01 | 0 | 5.100 | 5.080 | 5.180 | 5.000 | 5.280 | 139,067 | 710,605 | 5.1098 | 4.684 | 4.665 | 4.757 | 4.592 | 4.849 | 151,424 | 4.6928 | -3.41% |
| 2015-05-29 | 0 | 5.280 | 5.120 | 5.290 | 5.110 | 5.290 | 86,211 | 448,372 | 5.2009 | 4.849 | 4.702 | 4.858 | 4.693 | 4.858 | 93,871 | 4.7765 | 1.54% |
| 2015-05-28 | 0 | 5.200 | 5.110 | 5.300 | 5.200 | 5.200 | 1,300 | 6,745 | 5.1885 | 4.776 | 4.693 | 4.868 | 4.776 | 4.776 | 1,416 | 4.7651 | -0.38% |
| 2015-05-27 | 0 | 5.220 | 5.090 | 5.220 | 5.020 | 5.220 | 28,003 | 142,965 | 5.1053 | 4.794 | 4.675 | 4.794 | 4.610 | 4.794 | 30,491 | 4.6887 | 0.58% |
| 2015-05-26 | 0 | 5.190 | 5.040 | 5.190 | 5.200 | 5.200 | 5,000 | 26,000 | 5.2000 | 4.766 | 4.629 | 4.766 | 4.776 | 4.776 | 5,444 | 4.7757 | 0.39% |
| 2015-05-22 | 0 | 5.170 | 5.080 | 5.180 | 5.030 | 5.170 | 41,000 | 209,840 | 5.1180 | 4.748 | 4.665 | 4.757 | 4.620 | 4.748 | 44,643 | 4.7004 | 2.58% |
| 2015-05-21 | 0 | 5.040 | 4.950 | 5.060 | - | - | 10 | 48 | 4.8000 | 4.629 | 4.546 | 4.647 | - | - | 11 | 4.4083 | 0.00% |
| 2015-05-20 | 0 | 5.040 | 4.950 | 5.050 | 4.940 | 5.080 | 83,000 | 414,290 | 4.9914 | 4.629 | 4.546 | 4.638 | 4.537 | 4.665 | 90,375 | 4.5841 | -0.79% |
| 2015-05-19 | 0 | 5.080 | 4.980 | 5.080 | 5.000 | 5.120 | 46,000 | 233,860 | 5.0839 | 4.665 | 4.574 | 4.665 | 4.592 | 4.702 | 50,087 | 4.6691 | -4.15% |
| 2015-05-18 | 0 | 5.300 | 5.180 | 5.300 | 5.300 | 5.300 | 5,000 | 26,500 | 5.3000 | 4.868 | 4.757 | 4.868 | 4.868 | 4.868 | 5,444 | 4.8675 | 0.19% |
| 2015-05-15 | 0 | 5.290 | 5.190 | 5.290 | 5.000 | 5.480 | 87,000 | 457,270 | 5.2560 | 4.858 | 4.766 | 4.858 | 4.592 | 5.033 | 94,730 | 4.8271 | 0.76% |
| 2015-05-14 | 0 | 5.250 | 5.250 | 5.400 | 5.220 | 5.220 | 4,500 | 23,470 | 5.2156 | 4.822 | 4.822 | 4.959 | 4.794 | 4.794 | 4,900 | 4.7900 | -2.23% |
| 2015-05-13 | 0 | 5.370 | 5.260 | 5.380 | 5.290 | 5.510 | 63,120 | 342,058 | 5.4192 | 4.932 | 4.831 | 4.941 | 4.858 | 5.060 | 68,728 | 4.9770 | -0.92% |
| 2015-05-12 | 0 | 5.420 | 5.410 | 5.420 | 5.320 | 5.630 | 375,000 | 2,059,630 | 5.4923 | 4.978 | 4.969 | 4.978 | 4.886 | 5.171 | 408,320 | 5.0442 | 1.69% |
| 2015-05-11 | 0 | 5.330 | 5.310 | 5.330 | 5.070 | 5.330 | 302,000 | 1,567,150 | 5.1892 | 4.895 | 4.877 | 4.895 | 4.656 | 4.895 | 328,834 | 4.7658 | 5.54% |
| 2015-05-08 | 0 | 5.050 | 5.020 | 5.050 | 4.770 | 5.060 | 336,600 | 1,683,852 | 5.0025 | 4.638 | 4.610 | 4.638 | 4.381 | 4.647 | 366,508 | 4.5943 | 3.70% |
| 2015-05-07 | 0 | 4.870 | 4.750 | 4.880 | 4.870 | 4.870 | 1,000 | 4,870 | 4.8700 | 4.473 | 4.362 | 4.482 | 4.473 | 4.473 | 1,089 | 4.4726 | -0.41% |
| 2015-05-06 | 0 | 4.890 | 4.690 | 4.900 | 4.790 | 4.890 | 62,000 | 298,100 | 4.8081 | 4.491 | 4.307 | 4.500 | 4.399 | 4.491 | 67,509 | 4.4157 | 1.87% |
| 2015-05-05 | 0 | 4.800 | 4.720 | 4.800 | 4.790 | 4.990 | 164,000 | 793,040 | 4.8356 | 4.408 | 4.335 | 4.408 | 4.399 | 4.583 | 178,572 | 4.4410 | -3.23% |
| 2015-05-04 | 0 | 4.960 | 4.810 | 4.960 | 4.780 | 4.960 | 121,050 | 580,908 | 4.7989 | 4.555 | 4.417 | 4.555 | 4.390 | 4.555 | 131,806 | 4.4073 | 3.77% |
| 2015-04-30 | 0 | 4.780 | 4.710 | 4.790 | 4.680 | 4.780 | 29,006 | 136,478 | 4.7052 | 4.390 | 4.326 | 4.399 | 4.298 | 4.390 | 31,583 | 4.3212 | -1.04% |
| 2015-04-29 | 0 | 4.830 | 4.730 | 4.850 | 4.420 | 4.840 | 245,150 | 1,156,232 | 4.7164 | 4.436 | 4.344 | 4.454 | 4.059 | 4.445 | 266,932 | 4.3316 | 9.28% |
| 2015-04-28 | 0 | 4.420 | 4.370 | 4.530 | 4.420 | 4.430 | 14,129 | 62,485 | 4.4225 | 4.059 | 4.013 | 4.160 | 4.059 | 4.069 | 15,384 | 4.0616 | -0.67% |
| 2015-04-27 | 0 | 4.450 | 4.360 | 4.450 | 4.400 | 4.450 | 11,520 | 51,088 | 4.4347 | 4.087 | 4.004 | 4.087 | 4.041 | 4.087 | 12,544 | 4.0728 | -0.67% |
| 2015-04-24 | 0 | 4.480 | 4.430 | 4.530 | 4.410 | 4.490 | 13,200 | 59,008 | 4.4703 | 4.114 | 4.069 | 4.160 | 4.050 | 4.124 | 14,373 | 4.1055 | 0.00% |
| 2015-04-23 | 0 | 4.480 | 4.450 | 4.550 | 4.480 | 4.480 | 2,043 | 9,149 | 4.4782 | 4.114 | 4.087 | 4.179 | 4.114 | 4.114 | 2,225 | 4.1128 | -0.44% |
| 2015-04-22 | 0 | 4.500 | 4.430 | 4.500 | 4.490 | 4.500 | 11,005 | 49,421 | 4.4908 | 4.133 | 4.069 | 4.133 | 4.124 | 4.133 | 11,983 | 4.1243 | 0.22% |
| 2015-04-21 | 0 | 4.490 | 4.420 | 4.530 | 4.460 | 4.490 | 28,000 | 125,450 | 4.4804 | 4.124 | 4.059 | 4.160 | 4.096 | 4.124 | 30,488 | 4.1147 | 0.00% |
| 2015-04-20 | 0 | 4.490 | 4.440 | 4.490 | 4.440 | 4.620 | 55,001 | 246,584 | 4.4833 | 4.124 | 4.078 | 4.124 | 4.078 | 4.243 | 59,888 | 4.1174 | -0.22% |
| 2015-04-17 | 0 | 4.500 | 4.300 | 4.500 | - | - | 3 | 12 | 4.0000 | 4.133 | 3.949 | 4.133 | - | - | 3 | 3.6736 | 0.00% |
| 2015-04-16 | 0 | 4.500 | 4.360 | 4.500 | - | - | 250 | 1,077 | 4.3080 | 4.133 | 4.004 | 4.133 | - | - | 272 | 3.9565 | 0.00% |
| 2015-04-15 | 0 | 4.500 | 4.360 | 4.500 | - | - | 1 | 4 | 4.0000 | 4.133 | 4.004 | 4.133 | - | - | 1 | 3.6736 | -1.10% |
| 2015-04-14 | 0 | 4.550 | 4.410 | 4.550 | 4.410 | 4.550 | 23,018 | 103,088 | 4.4786 | 4.179 | 4.050 | 4.179 | 4.050 | 4.179 | 25,063 | 4.1131 | 0.00% |
| 2015-04-13 | 0 | 4.550 | 4.410 | 4.550 | 4.220 | 4.550 | 90,001 | 396,594 | 4.4066 | 4.179 | 4.050 | 4.179 | 3.876 | 4.179 | 97,998 | 4.0470 | 3.41% |
| 2015-04-10 | 0 | 4.400 | 4.220 | 4.420 | 4.200 | 4.400 | 13,020 | 55,053 | 4.2283 | 4.041 | 3.876 | 4.059 | 3.857 | 4.041 | 14,177 | 3.8833 | 3.53% |
| 2015-04-09 | 0 | 4.250 | 4.200 | 4.400 | 4.120 | 4.400 | 16,825 | 71,316 | 4.2387 | 3.903 | 3.857 | 4.041 | 3.784 | 4.041 | 18,320 | 3.8928 | -3.41% |
| 2015-04-08 | 0 | 4.400 | 4.290 | 4.400 | 4.230 | 4.400 | 101,000 | 429,200 | 4.2495 | 4.041 | 3.940 | 4.041 | 3.885 | 4.041 | 109,974 | 3.9027 | -1.35% |
| 2015-04-02 | 0 | 4.460 | 4.080 | 4.460 | 4.460 | 4.460 | 1,000 | 4,460 | 4.4600 | 4.096 | 3.747 | 4.096 | 4.096 | 4.096 | 1,089 | 4.0961 | 3.24% |
| 2015-04-01 | 0 | 4.320 | 4.170 | 4.320 | 4.320 | 4.390 | 12,000 | 52,400 | 4.3667 | 3.967 | 3.830 | 3.967 | 3.967 | 4.032 | 13,066 | 4.0103 | -1.59% |
| 2015-03-31 | 0 | 4.390 | 4.250 | 4.390 | 4.300 | 4.390 | 277,003 | 1,212,142 | 4.3759 | 4.032 | 3.903 | 4.032 | 3.949 | 4.032 | 301,616 | 4.0188 | 1.39% |
| 2015-03-30 | 0 | 4.330 | 4.150 | 4.330 | 4.250 | 4.330 | 2,006 | 8,604 | 4.2891 | 3.977 | 3.811 | 3.977 | 3.903 | 3.977 | 2,184 | 3.9391 | 4.34% |
| 2015-03-27 | 0 | 4.150 | 4.110 | 4.240 | 4.150 | 4.230 | 15,000 | 63,330 | 4.2220 | 3.811 | 3.775 | 3.894 | 3.811 | 3.885 | 16,333 | 3.8775 | 0.00% |
| 2015-03-26 | 0 | 4.150 | 4.070 | 4.210 | - | - | 0 | 0 | - | 3.811 | 3.738 | 3.866 | - | - | 0 | - | 0.00% |
| 2015-03-25 | 0 | 4.150 | 4.150 | 4.190 | 4.020 | 4.120 | 10,000 | 40,610 | 4.0610 | 3.811 | 3.811 | 3.848 | 3.692 | 3.784 | 10,889 | 3.7296 | -1.19% |
| 2015-03-24 | 0 | 4.200 | 4.110 | 4.230 | - | - | 3 | 12 | 4.0000 | 3.857 | 3.775 | 3.885 | - | - | 3 | 3.6736 | 0.00% |
| 2015-03-23 | 0 | 4.200 | 4.150 | 4.300 | - | - | 3 | 12 | 4.0000 | 3.857 | 3.811 | 3.949 | - | - | 3 | 3.6736 | 0.00% |
| 2015-03-20 | 0 | 4.200 | 4.200 | 4.330 | 4.190 | 4.230 | 32,515 | 136,477 | 4.1974 | 3.857 | 3.857 | 3.977 | 3.848 | 3.885 | 35,404 | 3.8548 | -3.89% |
| 2015-03-19 | 0 | 4.370 | 4.210 | 4.370 | 4.200 | 4.380 | 22,000 | 92,760 | 4.2164 | 4.013 | 3.866 | 4.013 | 3.857 | 4.023 | 23,955 | 3.8723 | -0.23% |
| 2015-03-18 | 0 | 4.380 | 4.180 | 4.380 | 4.220 | 4.380 | 53,005 | 227,370 | 4.2896 | 4.023 | 3.839 | 4.023 | 3.876 | 4.023 | 57,715 | 3.9396 | 6.31% |
| 2015-03-17 | 0 | 4.120 | 4.100 | 4.220 | - | - | 0 | 0 | - | 3.784 | 3.765 | 3.876 | - | - | 0 | - | 0.00% |
| 2015-03-16 | 0 | 4.120 | 4.060 | 4.180 | - | - | 0 | 0 | - | 3.784 | 3.729 | 3.839 | - | - | 0 | - | 0.00% |
| 2015-03-13 | 0 | 4.120 | 3.990 | 4.160 | 4.120 | 4.120 | 10,000 | 41,200 | 4.1200 | 3.784 | 3.664 | 3.821 | 3.784 | 3.784 | 10,889 | 3.7838 | 1.48% |
| 2015-03-12 | 0 | 4.060 | 4.030 | 4.100 | - | - | 0 | 0 | - | 3.729 | 3.701 | 3.765 | - | - | 0 | - | 0.00% |
| 2015-03-11 | 0 | 4.060 | 4.020 | 4.120 | - | - | 0 | 0 | - | 3.729 | 3.692 | 3.784 | - | - | 0 | - | 0.00% |
| 2015-03-10 | 0 | 4.060 | 4.020 | 4.100 | - | - | 25 | 99 | 3.9600 | 3.729 | 3.692 | 3.765 | - | - | 27 | 3.6369 | 0.00% |
| 2015-03-09 | 0 | 4.060 | 4.020 | 4.120 | - | - | 0 | 0 | - | 3.729 | 3.692 | 3.784 | - | - | 0 | - | 0.00% |
| 2015-03-06 | 0 | 4.060 | 4.060 | 4.100 | - | - | 15 | 59 | 3.9333 | 3.729 | 3.729 | 3.765 | - | - | 16 | 3.6124 | 0.00% |
| 2015-03-05 | 0 | 4.060 | 4.060 | 4.100 | 4.060 | 4.060 | 5,000 | 20,300 | 4.0600 | 3.729 | 3.729 | 3.765 | 3.729 | 3.729 | 5,444 | 3.7287 | 0.74% |
| 2015-03-04 | 0 | 4.030 | 4.020 | 4.070 | 4.010 | 4.030 | 11,000 | 44,150 | 4.0136 | 3.701 | 3.692 | 3.738 | 3.683 | 3.701 | 11,977 | 3.6861 | -1.47% |
| 2015-03-03 | 0 | 4.090 | 4.000 | 4.100 | 4.000 | 4.090 | 18,000 | 72,100 | 4.0056 | 3.756 | 3.674 | 3.765 | 3.674 | 3.756 | 19,599 | 3.6787 | -0.73% |
| 2015-03-02 | 0 | 4.120 | 4.010 | 4.120 | - | - | 0 | 0 | - | 3.784 | 3.683 | 3.784 | - | - | 0 | - | 0.00% |
| 2015-02-27 | 0 | 4.120 | 4.010 | 4.120 | - | - | 180 | 716 | 3.9778 | 3.784 | 3.683 | 3.784 | - | - | 196 | 3.6532 | 0.00% |
| 2015-02-26 | 0 | 4.120 | 3.990 | 4.120 | - | - | 0 | 0 | - | 3.784 | 3.664 | 3.784 | - | - | 0 | - | -0.24% |
| 2015-02-25 | 0 | 4.130 | 4.040 | 4.140 | - | - | 0 | 0 | - | 3.793 | 3.710 | 3.802 | - | - | 0 | - | 0.00% |
| 2015-02-24 | 0 | 4.130 | 4.060 | 4.140 | - | - | 0 | 0 | - | 3.793 | 3.729 | 3.802 | - | - | 0 | - | 0.00% |
| 2015-02-23 | 0 | 4.130 | 4.030 | 4.140 | - | - | 0 | 0 | - | 3.793 | 3.701 | 3.802 | - | - | 0 | - | 0.00% |
| 2015-02-18 | 0 | 4.130 | 4.000 | 4.140 | - | - | 5 | 17 | 3.4000 | 3.793 | 3.674 | 3.802 | - | - | 5 | 3.1226 | 0.00% |
| 2015-02-17 | 0 | 4.130 | 4.030 | 4.140 | - | - | 2 | 8 | 4.0000 | 3.793 | 3.701 | 3.802 | - | - | 2 | 3.6736 | 0.00% |
| 2015-02-16 | 0 | 4.130 | 4.010 | 4.140 | - | - | 0 | 0 | - | 3.793 | 3.683 | 3.802 | - | - | 0 | - | 0.00% |
| 2015-02-13 | 0 | 4.130 | 4.020 | 4.130 | 4.010 | 4.130 | 65,000 | 261,440 | 4.0222 | 3.793 | 3.692 | 3.793 | 3.683 | 3.793 | 70,775 | 3.6939 | 1.47% |
| 2015-02-12 | 0 | 4.070 | 4.020 | 4.080 | 4.000 | 4.070 | 43,000 | 172,160 | 4.0037 | 3.738 | 3.692 | 3.747 | 3.674 | 3.738 | 46,821 | 3.6770 | -2.40% |
| 2015-02-11 | 0 | 4.170 | 4.050 | 4.170 | 3.980 | 4.180 | 17,000 | 68,810 | 4.0476 | 3.830 | 3.720 | 3.830 | 3.655 | 3.839 | 18,510 | 3.7173 | -0.24% |
| 2015-02-10 | 0 | 4.180 | 4.030 | 4.180 | - | - | 0 | 0 | - | 3.839 | 3.701 | 3.839 | - | - | 0 | - | -0.48% |
| 2015-02-09 | 0 | 4.200 | 4.040 | 4.200 | - | - | 0 | 0 | - | 3.857 | 3.710 | 3.857 | - | - | 0 | - | 0.00% |
| 2015-02-06 | 0 | 4.200 | 4.040 | 4.200 | 4.230 | 4.230 | 2,009 | 8,496 | 4.2290 | 3.857 | 3.710 | 3.857 | 3.885 | 3.885 | 2,188 | 3.8839 | -0.71% |
| 2015-02-05 | 0 | 4.230 | 4.010 | 4.290 | - | - | 0 | 0 | - | 3.885 | 3.683 | 3.940 | - | - | 0 | - | 0.00% |
| 2015-02-04 | 0 | 4.230 | 4.090 | 4.230 | - | - | 0 | 0 | - | 3.885 | 3.756 | 3.885 | - | - | 0 | - | 0.00% |
| 2015-02-03 | 0 | 4.230 | 4.080 | 4.230 | 4.250 | 4.250 | 21,000 | 89,250 | 4.2500 | 3.885 | 3.747 | 3.885 | 3.903 | 3.903 | 22,866 | 3.9032 | 0.48% |
| 2015-02-02 | 0 | 4.210 | 4.060 | 4.300 | - | - | 0 | 0 | - | 3.866 | 3.729 | 3.949 | - | - | 0 | - | 0.00% |
| 2015-01-30 | 0 | 4.210 | 4.120 | 4.230 | 4.050 | 4.210 | 6,000 | 24,700 | 4.1167 | 3.866 | 3.784 | 3.885 | 3.720 | 3.866 | 6,533 | 3.7807 | -0.47% |
| 2015-01-29 | 0 | 4.230 | 4.150 | 4.230 | 4.150 | 4.300 | 2,000 | 8,450 | 4.2250 | 3.885 | 3.811 | 3.885 | 3.811 | 3.949 | 2,178 | 3.8802 | -0.24% |
| 2015-01-28 | 0 | 4.240 | 4.140 | 4.240 | 4.130 | 4.240 | 9,802 | 40,577 | 4.1397 | 3.894 | 3.802 | 3.894 | 3.793 | 3.894 | 10,673 | 3.8019 | 0.95% |
| 2015-01-27 | 0 | 4.200 | 4.150 | 4.280 | 4.200 | 4.200 | 10,020 | 42,082 | 4.1998 | 3.857 | 3.811 | 3.931 | 3.857 | 3.857 | 10,910 | 3.8571 | -1.18% |
| 2015-01-26 | 0 | 4.250 | 4.130 | 4.250 | 4.120 | 4.250 | 11,000 | 45,870 | 4.1700 | 3.903 | 3.793 | 3.903 | 3.784 | 3.903 | 11,977 | 3.8297 | 1.19% |
| 2015-01-23 | 0 | 4.200 | 4.120 | 4.290 | - | - | 0 | 0 | - | 3.857 | 3.784 | 3.940 | - | - | 0 | - | 0.00% |
| 2015-01-22 | 0 | 4.200 | 4.120 | 4.290 | - | - | 2 | 8 | 4.0000 | 3.857 | 3.784 | 3.940 | - | - | 2 | 3.6736 | 0.00% |
| 2015-01-21 | 0 | 4.200 | 4.130 | 4.290 | - | - | 0 | 0 | - | 3.857 | 3.793 | 3.940 | - | - | 0 | - | 0.00% |
| 2015-01-20 | 0 | 4.200 | 4.120 | 4.250 | - | - | 80 | 325 | 4.0625 | 3.857 | 3.784 | 3.903 | - | - | 87 | 3.7310 | 0.00% |
| 2015-01-19 | 0 | 4.200 | 4.120 | 4.280 | - | - | 7 | 28 | 4.0000 | 3.857 | 3.784 | 3.931 | - | - | 8 | 3.6736 | 0.00% |
| 2015-01-16 | 0 | 4.200 | 4.150 | 4.280 | 4.200 | 4.200 | 5,000 | 21,000 | 4.2000 | 3.857 | 3.811 | 3.931 | 3.857 | 3.857 | 5,444 | 3.8573 | 0.24% |
| 2015-01-15 | 0 | 4.190 | 4.150 | 4.300 | - | - | 0 | 0 | - | 3.848 | 3.811 | 3.949 | - | - | 0 | - | 0.00% |
| 2015-01-14 | 0 | 4.190 | 4.120 | 4.350 | - | - | 0 | 0 | - | 3.848 | 3.784 | 3.995 | - | - | 0 | - | 0.00% |
| 2015-01-13 | 0 | 4.190 | 4.120 | 4.350 | - | - | 0 | 0 | - | 3.848 | 3.784 | 3.995 | - | - | 0 | - | 0.00% |
| 2015-01-12 | 0 | 4.190 | 4.140 | 4.270 | - | - | 5 | 20 | 4.0000 | 3.848 | 3.802 | 3.922 | - | - | 5 | 3.6736 | 0.00% |
| 2015-01-09 | 0 | 4.190 | 4.120 | 4.260 | - | - | 0 | 0 | - | 3.848 | 3.784 | 3.912 | - | - | 0 | - | 0.00% |
| 2015-01-08 | 0 | 4.190 | 4.120 | 4.250 | - | - | 0 | 0 | - | 3.848 | 3.784 | 3.903 | - | - | 0 | - | 0.00% |
| 2015-01-07 | 0 | 4.190 | 4.120 | 4.300 | - | - | 0 | 0 | - | 3.848 | 3.784 | 3.949 | - | - | 0 | - | 0.00% |
| 2015-01-06 | 0 | 4.190 | 4.120 | 4.300 | - | - | 130 | 530 | 4.0769 | 3.848 | 3.784 | 3.949 | - | - | 142 | 3.7442 | 0.00% |
| 2015-01-05 | 0 | 4.190 | 4.190 | 4.290 | 4.190 | 4.190 | 9,019 | 37,788 | 4.1898 | 3.848 | 3.848 | 3.940 | 3.848 | 3.848 | 9,820 | 3.8479 | 0.24% |
| 2015-01-02 | 0 | 4.180 | 4.130 | 4.280 | 4.140 | 4.210 | 30,000 | 124,720 | 4.1573 | 3.839 | 3.793 | 3.931 | 3.802 | 3.866 | 32,666 | 3.8181 | -2.79% |
| 2014-12-31 | 0 | 4.300 | 4.220 | 4.300 | - | - | 0 | 0 | - | 3.949 | 3.876 | 3.949 | - | - | 0 | - | -0.23% |
| 2014-12-30 | 0 | 4.310 | 4.130 | 4.310 | 4.210 | 4.310 | 2,300 | 9,750 | 4.2391 | 3.958 | 3.793 | 3.958 | 3.866 | 3.958 | 2,504 | 3.8932 | -0.23% |
| 2014-12-29 | 0 | 4.320 | 4.320 | 4.400 | 4.200 | 4.200 | 1,402 | 5,836 | 4.1626 | 3.967 | 3.967 | 4.041 | 3.857 | 3.857 | 1,527 | 3.8229 | 0.00% |
| 2014-12-24 | 0 | 4.320 | 4.140 | 4.330 | - | - | 2 | 8 | 4.0000 | 3.967 | 3.802 | 3.977 | - | - | 2 | 3.6736 | 0.00% |
| 2014-12-23 | 0 | 4.320 | 4.130 | 4.320 | - | - | 0 | 0 | - | 3.967 | 3.793 | 3.967 | - | - | 0 | - | 0.00% |
| 2014-12-22 | 0 | 4.320 | 4.130 | 4.320 | - | - | 0 | 0 | - | 3.967 | 3.793 | 3.967 | - | - | 0 | - | 0.00% |
| 2014-12-19 | 0 | 4.320 | 4.140 | 4.320 | 4.330 | 4.330 | 3,000 | 12,990 | 4.3300 | 3.967 | 3.802 | 3.967 | 3.977 | 3.977 | 3,267 | 3.9767 | -0.23% |
| 2014-12-18 | 0 | 4.330 | 4.140 | 4.330 | - | - | 0 | 0 | - | 3.977 | 3.802 | 3.977 | - | - | 0 | - | -0.23% |
| 2014-12-17 | 0 | 4.340 | 4.150 | 4.340 | - | - | 0 | 0 | - | 3.986 | 3.811 | 3.986 | - | - | 0 | - | 0.00% |
| 2014-12-16 | 0 | 4.340 | 4.140 | 4.400 | - | - | 100 | 413 | 4.1300 | 3.986 | 3.802 | 4.041 | - | - | 109 | 3.7930 | 0.00% |
| 2014-12-15 | 0 | 4.340 | 4.140 | 4.350 | - | - | 0 | 0 | - | 3.986 | 3.802 | 3.995 | - | - | 0 | - | 0.00% |
| 2014-12-12 | 0 | 4.340 | 4.180 | 4.340 | 4.140 | 4.340 | 12,000 | 49,990 | 4.1658 | 3.986 | 3.839 | 3.986 | 3.802 | 3.986 | 13,066 | 3.8259 | 1.40% |
| 2014-12-11 | 0 | 4.280 | 4.140 | 4.380 | - | - | 0 | 0 | - | 3.931 | 3.802 | 4.023 | - | - | 0 | - | 0.00% |
| 2014-12-10 | 0 | 4.280 | 4.140 | 4.280 | - | - | 0 | 0 | - | 3.931 | 3.802 | 3.931 | - | - | 0 | - | -1.15% |
| 2014-12-09 | 0 | 4.330 | 4.130 | 4.330 | - | - | 0 | 0 | - | 3.977 | 3.793 | 3.977 | - | - | 0 | - | 0.00% |
| 2014-12-08 | 0 | 4.330 | 4.140 | 4.330 | 4.210 | 4.340 | 19,000 | 81,270 | 4.2774 | 3.977 | 3.802 | 3.977 | 3.866 | 3.986 | 20,688 | 3.9283 | -0.69% |
| 2014-12-05 | 0 | 4.360 | 4.180 | 4.360 | - | - | 0 | 0 | - | 4.004 | 3.839 | 4.004 | - | - | 0 | - | 0.00% |
| 2014-12-04 | 0 | 4.360 | 4.180 | 4.400 | - | - | 0 | 0 | - | 4.004 | 3.839 | 4.041 | - | - | 0 | - | 0.00% |
| 2014-12-03 | 0 | 4.360 | 4.170 | 4.380 | - | - | 0 | 0 | - | 4.004 | 3.830 | 4.023 | - | - | 0 | - | 0.00% |
| 2014-12-02 | 0 | 4.360 | 4.200 | 4.360 | - | - | 0 | 0 | - | 4.004 | 3.857 | 4.004 | - | - | 0 | - | 0.00% |
| 2014-12-01 | 0 | 4.360 | 4.180 | 4.360 | - | - | 0 | 0 | - | 4.004 | 3.839 | 4.004 | - | - | 0 | - | -0.91% |
| 2014-11-28 | 0 | 4.400 | 4.250 | 4.410 | 4.200 | 4.400 | 8,002 | 33,878 | 4.2337 | 4.041 | 3.903 | 4.050 | 3.857 | 4.041 | 8,713 | 3.8882 | -0.23% |
| 2014-11-27 | 0 | 4.410 | 4.250 | 4.410 | 4.410 | 4.440 | 27,006 | 119,394 | 4.4210 | 4.050 | 3.903 | 4.050 | 4.050 | 4.078 | 29,406 | 4.0603 | 0.68% |
| 2014-11-26 | 0 | 4.380 | 4.230 | 4.380 | - | - | 0 | 0 | - | 4.023 | 3.885 | 4.023 | - | - | 0 | - | -0.23% |
| 2014-11-25 | 0 | 4.390 | 4.210 | 4.400 | 4.350 | 4.390 | 8,000 | 34,840 | 4.3550 | 4.032 | 3.866 | 4.041 | 3.995 | 4.032 | 8,711 | 3.9996 | 0.92% |
| 2014-11-24 | 0 | 4.350 | 4.250 | 4.390 | - | - | 0 | 0 | - | 3.995 | 3.903 | 4.032 | - | - | 0 | - | 0.00% |
| 2014-11-21 | 0 | 4.350 | 4.250 | 4.350 | - | - | 0 | 0 | - | 3.995 | 3.903 | 3.995 | - | - | 0 | - | 0.00% |
| 2014-11-20 | 0 | 4.350 | 4.210 | 4.400 | - | - | 0 | 0 | - | 3.995 | 3.866 | 4.041 | - | - | 0 | - | 0.00% |
| 2014-11-19 | 0 | 4.350 | 4.200 | 4.400 | 4.340 | 4.350 | 10,000 | 43,430 | 4.3430 | 3.995 | 3.857 | 4.041 | 3.986 | 3.995 | 10,889 | 3.9886 | 1.16% |
| 2014-11-18 | 0 | 4.300 | 4.160 | 4.300 | - | - | 0 | 0 | - | 3.949 | 3.821 | 3.949 | - | - | 0 | - | -0.46% |
| 2014-11-17 | 0 | 4.320 | 4.200 | 4.340 | - | - | 20 | 83 | 4.1500 | 3.967 | 3.857 | 3.986 | - | - | 22 | 3.8114 | 0.00% |
| 2014-11-14 | 0 | 4.320 | 4.200 | 4.330 | 4.320 | 4.320 | 1,000 | 4,320 | 4.3200 | 3.967 | 3.857 | 3.977 | 3.967 | 3.967 | 1,089 | 3.9675 | 2.61% |
| 2014-11-13 | 0 | 4.210 | 4.200 | 4.360 | - | - | 15 | 62 | 4.1333 | 3.866 | 3.857 | 4.004 | - | - | 16 | 3.7960 | 0.00% |
| 2014-11-12 | 0 | 4.210 | 4.200 | 4.360 | 4.210 | 4.210 | 6,000 | 25,260 | 4.2100 | 3.866 | 3.857 | 4.004 | 3.866 | 3.866 | 6,533 | 3.8665 | 0.00% |
| 2014-11-11 | 0 | 4.210 | 4.210 | 4.400 | - | - | 17 | 71 | 4.1765 | 3.866 | 3.866 | 4.041 | - | - | 19 | 3.8357 | 0.24% |
| 2014-11-10 | 0 | 4.200 | 4.200 | 4.500 | 4.160 | 4.160 | 3,010 | 12,521 | 4.1598 | 3.857 | 3.857 | 4.133 | 3.821 | 3.821 | 3,277 | 3.8204 | -2.33% |
| 2014-11-07 | 0 | 4.300 | 4.190 | 4.470 | - | - | 0 | 0 | - | 3.949 | 3.848 | 4.105 | - | - | 0 | - | 0.00% |
| 2014-11-06 | 0 | 4.300 | 4.230 | 4.420 | 4.300 | 4.300 | 10,000 | 43,000 | 4.3000 | 3.949 | 3.885 | 4.059 | 3.949 | 3.949 | 10,889 | 3.9491 | -2.27% |
| 2014-11-05 | 0 | 4.400 | 4.290 | 4.450 | 4.300 | 4.420 | 43,000 | 188,810 | 4.3909 | 4.041 | 3.940 | 4.087 | 3.949 | 4.059 | 46,821 | 4.0326 | 3.04% |
| 2014-11-04 | 0 | 4.270 | 4.160 | 4.300 | - | - | 0 | 0 | - | 3.922 | 3.821 | 3.949 | - | - | 0 | - | 0.00% |
| 2014-11-03 | 0 | 4.270 | 4.160 | 4.280 | - | - | 0 | 0 | - | 3.922 | 3.821 | 3.931 | - | - | 0 | - | 0.00% |
| 2014-10-31 | 0 | 4.270 | 4.180 | 4.400 | - | - | 100 | 411 | 4.1100 | 3.922 | 3.839 | 4.041 | - | - | 109 | 3.7746 | 0.00% |
| 2014-10-30 | 0 | 4.270 | 4.160 | 4.250 | 4.140 | 4.270 | 13,000 | 53,990 | 4.1531 | 3.922 | 3.821 | 3.903 | 3.802 | 3.922 | 14,155 | 3.8142 | 2.15% |
| 2014-10-29 | 0 | 4.180 | 4.160 | 4.180 | 4.280 | 4.280 | 10,000 | 42,800 | 4.2800 | 3.839 | 3.821 | 3.839 | 3.931 | 3.931 | 10,889 | 3.9307 | -0.48% |
| 2014-10-28 | 0 | 4.200 | 4.100 | 4.270 | - | - | 0 | 0 | - | 3.857 | 3.765 | 3.922 | - | - | 0 | - | 0.00% |
| 2014-10-27 | 0 | 4.200 | 4.120 | 4.270 | - | - | 0 | 0 | - | 3.857 | 3.784 | 3.922 | - | - | 0 | - | 0.00% |
| 2014-10-24 | 0 | 4.200 | 4.080 | 4.230 | - | - | 0 | 0 | - | 3.857 | 3.747 | 3.885 | - | - | 0 | - | 0.00% |
| 2014-10-23 | 0 | 4.200 | 4.130 | 4.230 | - | - | 2 | 8 | 4.0000 | 3.857 | 3.793 | 3.885 | - | - | 2 | 3.6736 | 0.00% |
| 2014-10-22 | 0 | 4.200 | 4.130 | 4.230 | - | - | 0 | 0 | - | 3.857 | 3.793 | 3.885 | - | - | 0 | - | 0.00% |
| 2014-10-21 | 0 | 4.200 | 4.130 | 4.200 | 4.200 | 4.200 | 10,004 | 42,016 | 4.1999 | 3.857 | 3.793 | 3.857 | 3.857 | 3.857 | 10,893 | 3.8572 | 0.48% |
| 2014-10-20 | 0 | 4.180 | 4.130 | 4.260 | - | - | 0 | 0 | - | 3.839 | 3.793 | 3.912 | - | - | 0 | - | 0.00% |
| 2014-10-17 | 0 | 4.180 | 4.180 | 4.270 | 4.130 | 4.140 | 14,015 | 57,981 | 4.1371 | 3.839 | 3.839 | 3.922 | 3.793 | 3.802 | 15,260 | 3.7995 | 0.00% |
| 2014-10-16 | 0 | 4.180 | 4.140 | 4.240 | - | - | 0 | 0 | - | 3.839 | 3.802 | 3.894 | - | - | 0 | - | 0.00% |
| 2014-10-15 | 0 | 4.180 | 4.200 | 4.300 | 4.150 | 4.160 | 23,000 | 95,560 | 4.1548 | 3.839 | 3.857 | 3.949 | 3.811 | 3.821 | 25,044 | 3.8157 | -0.95% |
| 2014-10-14 | 0 | 4.220 | 4.220 | 4.400 | 4.190 | 4.220 | 23,192 | 97,450 | 4.2019 | 3.876 | 3.876 | 4.041 | 3.848 | 3.876 | 25,253 | 3.8590 | -2.76% |
| 2014-10-13 | 0 | 4.340 | 4.180 | 4.380 | - | - | 158 | 649 | 4.1076 | 3.986 | 3.839 | 4.023 | - | - | 172 | 3.7724 | 0.00% |
| 2014-10-10 | 0 | 4.340 | 4.210 | 4.340 | - | - | 8 | 32 | 4.0000 | 3.986 | 3.866 | 3.986 | - | - | 9 | 3.6736 | 0.00% |
| 2014-10-09 | 0 | 4.340 | 4.250 | 4.380 | 4.330 | 4.340 | 17,000 | 73,730 | 4.3371 | 3.986 | 3.903 | 4.023 | 3.977 | 3.986 | 18,510 | 3.9831 | 1.88% |
| 2014-10-08 | 0 | 4.260 | 4.260 | 4.310 | 4.220 | 4.260 | 22,000 | 93,280 | 4.2400 | 3.912 | 3.912 | 3.958 | 3.876 | 3.912 | 23,955 | 3.8940 | -1.62% |
| 2014-10-07 | 0 | 4.330 | 4.230 | 4.340 | 4.330 | 4.330 | 5,000 | 21,650 | 4.3300 | 3.977 | 3.885 | 3.986 | 3.977 | 3.977 | 5,444 | 3.9767 | 1.17% |
| 2014-10-06 | 0 | 4.280 | 4.280 | 4.330 | 4.280 | 4.300 | 137,018 | 586,633 | 4.2814 | 3.931 | 3.931 | 3.977 | 3.931 | 3.949 | 149,192 | 3.9321 | 0.00% |
| 2014-10-03 | 0 | 4.280 | 4.200 | 4.460 | 4.270 | 4.280 | 30,963 | 132,423 | 4.2768 | 3.931 | 3.857 | 4.096 | 3.922 | 3.931 | 33,714 | 3.9278 | 0.47% |
| 2014-09-30 | 0 | 4.260 | 4.130 | 4.330 | - | - | 0 | 0 | - | 3.912 | 3.793 | 3.977 | - | - | 0 | - | 0.00% |
| 2014-09-29 | 0 | 4.260 | 4.100 | 4.260 | 4.090 | 4.260 | 6,000 | 24,710 | 4.1183 | 3.912 | 3.765 | 3.912 | 3.756 | 3.912 | 6,533 | 3.7823 | -0.70% |
| 2014-09-26 | 0 | 4.290 | 4.150 | 4.290 | - | - | 0 | 0 | - | 3.940 | 3.811 | 3.940 | - | - | 0 | - | -0.46% |
| 2014-09-25 | 0 | 4.310 | 4.150 | 4.310 | - | - | 24 | 99 | 4.1250 | 3.958 | 3.811 | 3.958 | - | - | 26 | 3.7884 | -0.23% |
| 2014-09-24 | 0 | 4.320 | 4.130 | 4.320 | - | - | 0 | 0 | - | 3.967 | 3.793 | 3.967 | - | - | 0 | - | 0.00% |
| 2014-09-23 | 0 | 4.320 | 4.120 | 4.320 | 4.200 | 4.320 | 30,106 | 128,834 | 4.2793 | 3.967 | 3.784 | 3.967 | 3.857 | 3.967 | 32,781 | 3.9301 | 3.10% |
| 2014-09-22 | 0 | 4.190 | 4.120 | 4.310 | - | - | 0 | 0 | - | 3.848 | 3.784 | 3.958 | - | - | 0 | - | 0.00% |
| 2014-09-19 | 0 | 4.190 | 4.180 | 4.280 | 4.190 | 4.200 | 60,000 | 251,500 | 4.1917 | 3.848 | 3.839 | 3.931 | 3.848 | 3.857 | 65,331 | 3.8496 | -0.48% |
| 2014-09-18 | 0 | 4.210 | 4.160 | 4.310 | - | - | 0 | 0 | - | 3.866 | 3.821 | 3.958 | - | - | 0 | - | 0.00% |
| 2014-09-17 | 0 | 4.210 | 4.210 | 4.300 | 4.170 | 4.300 | 15,000 | 63,210 | 4.2140 | 3.866 | 3.866 | 3.949 | 3.830 | 3.949 | 16,333 | 3.8701 | -0.94% |
| 2014-09-16 | 0 | 4.250 | 4.200 | 4.310 | 4.250 | 4.250 | 9,000 | 38,250 | 4.2500 | 3.903 | 3.857 | 3.958 | 3.903 | 3.903 | 9,800 | 3.9032 | -1.16% |
| 2014-09-15 | 0 | 4.300 | 4.140 | 4.300 | 4.200 | 4.300 | 63,000 | 264,800 | 4.2032 | 3.949 | 3.802 | 3.949 | 3.857 | 3.949 | 68,598 | 3.8602 | 0.47% |
| 2014-09-12 | 0 | 4.280 | 4.170 | 4.300 | 4.280 | 4.290 | 21,000 | 89,930 | 4.2824 | 3.931 | 3.830 | 3.949 | 3.931 | 3.940 | 22,866 | 3.9329 | -0.23% |
| 2014-09-11 | 0 | 4.290 | 4.180 | 4.290 | 4.310 | 4.310 | 10,410 | 44,793 | 4.3029 | 3.940 | 3.839 | 3.940 | 3.958 | 3.958 | 11,335 | 3.9518 | -0.69% |
| 2014-09-10 | 0 | 4.320 | 4.170 | 4.320 | - | - | 0 | 0 | - | 3.967 | 3.830 | 3.967 | - | - | 0 | - | 0.00% |
| 2014-09-08 | 0 | 4.320 | 4.210 | 4.320 | - | - | 0 | 0 | - | 3.967 | 3.866 | 3.967 | - | - | 0 | - | 0.00% |
| 2014-09-05 | 0 | 4.320 | 4.170 | 4.320 | 4.320 | 4.320 | 13,002 | 56,168 | 4.3200 | 3.967 | 3.830 | 3.967 | 3.967 | 3.967 | 14,157 | 3.9674 | 0.47% |
| 2014-09-04 | 0 | 4.300 | 4.170 | 4.300 | - | - | 0 | 0 | - | 3.949 | 3.830 | 3.949 | - | - | 0 | - | 0.00% |
| 2014-09-03 | 0 | 4.300 | 4.160 | 4.300 | - | - | 17 | 70 | 4.1176 | 3.949 | 3.821 | 3.949 | - | - | 19 | 3.7816 | -0.46% |
| 2014-09-02 | 0 | 4.320 | 4.160 | 4.340 | - | - | 0 | 0 | - | 3.967 | 3.821 | 3.986 | - | - | 0 | - | 0.00% |
| 2014-09-01 | 0 | 4.320 | 4.160 | 4.330 | 4.320 | 4.320 | 10,003 | 43,212 | 4.3199 | 3.967 | 3.821 | 3.977 | 3.967 | 3.967 | 10,892 | 3.9674 | 0.70% |
| 2014-08-29 | 0 | 4.290 | 4.200 | 4.310 | - | - | 0 | 0 | - | 3.940 | 3.857 | 3.958 | - | - | 0 | - | 0.00% |
| 2014-08-28 | 0 | 4.290 | 4.140 | 4.300 | - | - | 0 | 0 | - | 3.940 | 3.802 | 3.949 | - | - | 0 | - | 0.00% |
| 2014-08-27 | 0 | 4.290 | 4.160 | 4.330 | - | - | 0 | 0 | - | 3.940 | 3.821 | 3.977 | - | - | 0 | - | 0.00% |
| 2014-08-26 | 0 | 4.290 | 4.150 | 4.350 | 4.220 | 4.290 | 4,000 | 17,020 | 4.2550 | 3.940 | 3.811 | 3.995 | 3.876 | 3.940 | 4,355 | 3.9078 | 1.18% |
| 2014-08-25 | 0 | 4.340 | 4.210 | 4.400 | 4.170 | 4.340 | 9,500 | 40,080 | 4.2189 | 3.894 | 3.777 | 3.948 | 3.741 | 3.894 | 10,588 | 3.7854 | 0.93% |
| 2014-08-22 | 0 | 4.300 | 4.200 | 4.350 | 4.220 | 4.300 | 33,000 | 140,910 | 4.2700 | 3.858 | 3.768 | 3.903 | 3.786 | 3.858 | 36,780 | 3.8312 | 2.38% |
| 2014-08-21 | 0 | 4.200 | 4.160 | 4.300 | - | - | 0 | 0 | - | 3.768 | 3.733 | 3.858 | - | - | 0 | - | 0.00% |
| 2014-08-20 | 0 | 4.200 | 4.200 | 4.270 | - | - | 0 | 0 | - | 3.768 | 3.768 | 3.831 | - | - | 0 | - | 0.00% |
| 2014-08-19 | 0 | 4.200 | 4.150 | 4.270 | 4.100 | 4.270 | 38,055 | 157,064 | 4.1273 | 3.768 | 3.724 | 3.831 | 3.679 | 3.831 | 42,414 | 3.7032 | -1.87% |
| 2014-08-18 | 0 | 4.280 | 4.180 | 4.290 | 4.200 | 4.280 | 20,000 | 85,360 | 4.2680 | 3.840 | 3.750 | 3.849 | 3.768 | 3.840 | 22,291 | 3.8294 | 2.15% |
| 2014-08-15 | 0 | 4.190 | 4.150 | 4.300 | 4.190 | 4.270 | 137,200 | 578,940 | 4.2197 | 3.759 | 3.724 | 3.858 | 3.759 | 3.831 | 152,914 | 3.7861 | -3.01% |
| 2014-08-14 | 0 | 4.320 | 4.270 | 4.340 | 4.220 | 4.320 | 50,000 | 212,700 | 4.2540 | 3.876 | 3.831 | 3.894 | 3.786 | 3.876 | 55,727 | 3.8168 | -0.46% |
| 2014-08-13 | 0 | 4.340 | 4.280 | 4.360 | 4.220 | 4.340 | 55,000 | 235,500 | 4.2818 | 3.894 | 3.840 | 3.912 | 3.786 | 3.894 | 61,299 | 3.8418 | 0.23% |
| 2014-08-12 | 0 | 4.330 | 4.250 | 4.330 | 4.320 | 4.350 | 16,025 | 69,435 | 4.3329 | 3.885 | 3.813 | 3.885 | 3.876 | 3.903 | 17,860 | 3.8877 | 1.64% |
| 2014-08-11 | 0 | 4.260 | 4.260 | 4.340 | 4.220 | 4.220 | 9,000 | 37,980 | 4.2200 | 3.822 | 3.822 | 3.894 | 3.786 | 3.786 | 10,031 | 3.7863 | -2.52% |
| 2014-08-08 | 0 | 4.370 | 4.230 | 4.370 | 4.220 | 4.370 | 15,000 | 63,900 | 4.2600 | 3.921 | 3.795 | 3.921 | 3.786 | 3.921 | 16,718 | 3.8222 | 1.16% |
| 2014-08-07 | 0 | 4.320 | 4.280 | 4.370 | 4.260 | 4.320 | 31,180 | 134,560 | 4.3156 | 3.876 | 3.840 | 3.921 | 3.822 | 3.876 | 34,751 | 3.8721 | 1.41% |
| 2014-08-06 | 0 | 4.260 | 4.240 | 4.340 | 4.210 | 4.260 | 33,834 | 142,622 | 4.2153 | 3.822 | 3.804 | 3.894 | 3.777 | 3.822 | 37,709 | 3.7822 | 0.71% |
| 2014-08-05 | 0 | 4.230 | 4.210 | 4.370 | - | - | 0 | 0 | - | 3.795 | 3.777 | 3.921 | - | - | 0 | - | 0.00% |
| 2014-08-04 | 0 | 4.230 | 4.230 | 4.370 | 4.230 | 4.240 | 20,000 | 84,710 | 4.2355 | 3.795 | 3.795 | 3.921 | 3.795 | 3.804 | 22,291 | 3.8002 | -3.42% |
| 2014-08-01 | 0 | 4.380 | 4.220 | 4.390 | 4.250 | 4.380 | 7,000 | 30,010 | 4.2871 | 3.930 | 3.786 | 3.939 | 3.813 | 3.930 | 7,802 | 3.8466 | 0.00% |
| 2014-07-31 | 0 | 4.380 | 4.250 | 4.380 | - | - | 75 | 315 | 4.2000 | 3.930 | 3.813 | 3.930 | - | - | 84 | 3.7684 | -1.35% |
| 2014-07-30 | 0 | 4.440 | 4.260 | 4.440 | 4.270 | 4.440 | 134,000 | 573,140 | 4.2772 | 3.984 | 3.822 | 3.984 | 3.831 | 3.984 | 149,347 | 3.8376 | 3.98% |
| 2014-07-29 | 0 | 4.270 | 4.270 | 4.390 | 4.240 | 4.270 | 15,000 | 63,750 | 4.2500 | 3.831 | 3.831 | 3.939 | 3.804 | 3.831 | 16,718 | 3.8133 | -1.84% |
| 2014-07-28 | 0 | 4.350 | 4.250 | 4.380 | 4.350 | 4.350 | 2,007 | 8,729 | 4.3493 | 3.903 | 3.813 | 3.930 | 3.903 | 3.903 | 2,237 | 3.9023 | 2.59% |
| 2014-07-25 | 0 | 4.240 | 4.240 | 4.350 | 4.210 | 4.270 | 64,002 | 271,398 | 4.2405 | 3.804 | 3.804 | 3.903 | 3.777 | 3.831 | 71,332 | 3.8047 | -0.24% |
| 2014-07-24 | 0 | 4.250 | 4.210 | 4.340 | 4.250 | 4.260 | 35,000 | 149,000 | 4.2571 | 3.813 | 3.777 | 3.894 | 3.813 | 3.822 | 39,009 | 3.8197 | 0.95% |
| 2014-07-23 | 0 | 4.210 | 4.210 | 4.330 | 4.210 | 4.300 | 67,000 | 284,610 | 4.2479 | 3.777 | 3.777 | 3.885 | 3.777 | 3.858 | 74,674 | 3.8114 | -1.17% |
| 2014-07-22 | 0 | 4.260 | 4.240 | 4.350 | 4.240 | 4.340 | 93,000 | 396,250 | 4.2608 | 3.822 | 3.804 | 3.903 | 3.804 | 3.894 | 103,652 | 3.8229 | 0.00% |
| 2014-07-21 | 0 | 4.260 | 4.260 | 4.360 | 4.260 | 4.340 | 40,040 | 172,190 | 4.3004 | 3.822 | 3.822 | 3.912 | 3.822 | 3.894 | 44,626 | 3.8585 | -3.18% |
| 2014-07-18 | 0 | 4.400 | 4.310 | 4.400 | 4.300 | 4.400 | 13,000 | 56,110 | 4.3162 | 3.948 | 3.867 | 3.948 | 3.858 | 3.948 | 14,489 | 3.8726 | -1.12% |
| 2014-07-17 | 0 | 4.450 | 4.350 | 4.510 | 4.320 | 4.510 | 13,982 | 61,308 | 4.3848 | 3.993 | 3.903 | 4.047 | 3.876 | 4.047 | 15,583 | 3.9342 | -1.77% |
| 2014-07-16 | 0 | 4.530 | 4.370 | 4.530 | 4.370 | 4.530 | 22,000 | 97,060 | 4.4118 | 4.064 | 3.921 | 4.064 | 3.921 | 4.064 | 24,520 | 3.9584 | 1.80% |
| 2014-07-15 | 0 | 4.450 | 4.450 | 4.560 | 4.420 | 4.420 | 5,136 | 22,691 | 4.4180 | 3.993 | 3.993 | 4.091 | 3.966 | 3.966 | 5,724 | 3.9640 | -3.05% |
| 2014-07-14 | 0 | 4.590 | 4.360 | 4.590 | 4.380 | 4.600 | 66,000 | 292,940 | 4.4385 | 4.118 | 3.912 | 4.118 | 3.930 | 4.127 | 73,559 | 3.9824 | 0.22% |
| 2014-07-11 | 0 | 4.580 | 4.310 | 4.670 | - | - | 0 | 0 | - | 4.109 | 3.867 | 4.190 | - | - | 0 | - | 0.00% |
| 2014-07-10 | 0 | 4.580 | 4.400 | 4.600 | - | - | 45 | 201 | 4.4667 | 4.109 | 3.948 | 4.127 | - | - | 50 | 4.0077 | 0.00% |
| 2014-07-09 | 0 | 4.580 | 4.330 | 4.580 | 4.450 | 4.580 | 29,000 | 130,190 | 4.4893 | 4.109 | 3.885 | 4.109 | 3.993 | 4.109 | 32,321 | 4.0280 | 1.78% |
| 2014-07-08 | 0 | 4.500 | 4.300 | 4.500 | 4.200 | 4.500 | 355,200 | 1,548,146 | 4.3585 | 4.038 | 3.858 | 4.038 | 3.768 | 4.038 | 395,882 | 3.9106 | 1.35% |
| 2014-07-07 | 0 | 4.440 | 4.410 | 4.550 | 4.440 | 4.440 | 4,000 | 17,760 | 4.4400 | 3.984 | 3.957 | 4.082 | 3.984 | 3.984 | 4,458 | 3.9837 | -2.63% |
| 2014-07-04 | 0 | 4.560 | 4.390 | 4.700 | 4.400 | 4.560 | 39,001 | 173,704 | 4.4538 | 4.091 | 3.939 | 4.217 | 3.948 | 4.091 | 43,468 | 3.9961 | 2.70% |
| 2014-07-03 | 0 | 4.440 | 4.380 | 4.560 | 4.440 | 4.480 | 69,019 | 307,133 | 4.4500 | 3.984 | 3.930 | 4.091 | 3.984 | 4.020 | 76,924 | 3.9927 | 0.23% |
| 2014-07-02 | 0 | 4.430 | 4.430 | 4.590 | 4.380 | 4.420 | 7,000 | 30,790 | 4.3986 | 3.975 | 3.975 | 4.118 | 3.930 | 3.966 | 7,802 | 3.9466 | -2.21% |
| 2014-06-30 | 0 | 4.530 | 4.360 | 4.530 | 4.350 | 4.550 | 74,400 | 332,734 | 4.4722 | 4.064 | 3.912 | 4.064 | 3.903 | 4.082 | 82,921 | 4.0126 | 3.19% |
| 2014-06-27 | 0 | 4.390 | 4.320 | 4.480 | - | - | 3 | 12 | 4.0000 | 3.939 | 3.876 | 4.020 | - | - | 3 | 3.5889 | 0.00% |
| 2014-06-26 | 0 | 4.390 | 4.210 | 4.390 | 4.320 | 4.440 | 28,000 | 122,240 | 4.3657 | 3.939 | 3.777 | 3.939 | 3.876 | 3.984 | 31,207 | 3.9171 | -1.57% |
| 2014-06-25 | 0 | 4.460 | 4.380 | 4.550 | 4.460 | 4.460 | 1,000 | 4,460 | 4.4600 | 4.002 | 3.930 | 4.082 | 4.002 | 4.002 | 1,115 | 4.0017 | 0.90% |
| 2014-06-24 | 0 | 4.420 | 4.380 | 4.420 | 4.400 | 4.430 | 34,000 | 150,400 | 4.4235 | 3.966 | 3.930 | 3.966 | 3.948 | 3.975 | 37,894 | 3.9690 | 0.91% |
| 2014-06-23 | 0 | 4.380 | 4.310 | 4.380 | 4.380 | 4.500 | 8,000 | 35,620 | 4.4525 | 3.930 | 3.867 | 3.930 | 3.930 | 4.038 | 8,916 | 3.9949 | 0.69% |
| 2014-06-20 | 0 | 4.350 | 4.250 | 4.350 | - | - | 0 | 0 | - | 3.903 | 3.813 | 3.903 | - | - | 0 | - | 0.00% |
| 2014-06-19 | 0 | 4.350 | 4.160 | 4.350 | 4.300 | 4.420 | 16,000 | 68,920 | 4.3075 | 3.903 | 3.733 | 3.903 | 3.858 | 3.966 | 17,833 | 3.8648 | -1.58% |
| 2014-06-18 | 0 | 4.420 | 4.300 | 4.420 | - | - | 0 | 0 | - | 3.966 | 3.858 | 3.966 | - | - | 0 | - | -0.67% |
| 2014-06-17 | 0 | 4.450 | 4.300 | 4.450 | - | - | 0 | 0 | - | 3.993 | 3.858 | 3.993 | - | - | 0 | - | -0.22% |
| 2014-06-16 | 0 | 4.460 | 4.320 | 4.460 | 4.400 | 4.460 | 3,000 | 13,260 | 4.4200 | 4.002 | 3.876 | 4.002 | 3.948 | 4.002 | 3,344 | 3.9658 | 0.22% |
| 2014-06-13 | 0 | 4.450 | 4.300 | 4.450 | 4.450 | 4.450 | 2,000 | 8,900 | 4.4500 | 3.993 | 3.858 | 3.993 | 3.993 | 3.993 | 2,229 | 3.9927 | 2.77% |
| 2014-06-12 | 0 | 4.330 | 4.300 | 4.500 | - | - | 0 | 0 | - | 3.885 | 3.858 | 4.038 | - | - | 0 | - | 0.00% |
| 2014-06-11 | 0 | 4.330 | 4.300 | 4.430 | - | - | 0 | 0 | - | 3.885 | 3.858 | 3.975 | - | - | 0 | - | 0.00% |
| 2014-06-10 | 0 | 4.330 | 4.310 | 4.440 | - | - | 0 | 0 | - | 3.885 | 3.867 | 3.984 | - | - | 0 | - | 0.00% |
| 2014-06-09 | 0 | 4.330 | 4.220 | 4.440 | - | - | 0 | 0 | - | 3.885 | 3.786 | 3.984 | - | - | 0 | - | 0.00% |
| 2014-06-06 | 0 | 4.330 | 4.310 | 4.470 | 4.330 | 4.330 | 5,000 | 21,650 | 4.3300 | 3.885 | 3.867 | 4.011 | 3.885 | 3.885 | 5,573 | 3.8850 | -0.23% |
| 2014-06-05 | 0 | 4.340 | 4.340 | 4.490 | 4.310 | 4.330 | 40,000 | 172,520 | 4.3130 | 3.894 | 3.894 | 4.029 | 3.867 | 3.885 | 44,581 | 3.8698 | -1.14% |
| 2014-06-04 | 0 | 4.390 | 4.330 | 4.390 | 4.320 | 4.440 | 29,026 | 126,051 | 4.3427 | 3.939 | 3.885 | 3.939 | 3.876 | 3.984 | 32,350 | 3.8964 | 0.92% |
| 2014-06-03 | 0 | 4.350 | 4.300 | 4.350 | - | - | 0 | 0 | - | 3.903 | 3.858 | 3.903 | - | - | 0 | - | 0.00% |
| 2014-05-30 | 0 | 4.350 | 4.320 | 4.350 | 4.300 | 4.350 | 10,000 | 43,100 | 4.3100 | 3.903 | 3.876 | 3.903 | 3.858 | 3.903 | 11,145 | 3.8671 | 0.00% |
| 2014-05-29 | 0 | 4.350 | 4.250 | 4.380 | - | - | 0 | 0 | - | 3.903 | 3.813 | 3.930 | - | - | 0 | - | 0.00% |
| 2014-05-28 | 0 | 4.350 | 4.250 | 4.370 | - | - | 0 | 0 | - | 3.903 | 3.813 | 3.921 | - | - | 0 | - | 0.00% |
| 2014-05-27 | 0 | 4.350 | 4.310 | 4.350 | 4.290 | 4.350 | 13,000 | 55,880 | 4.2985 | 3.903 | 3.867 | 3.903 | 3.849 | 3.903 | 14,489 | 3.8567 | 0.00% |
| 2014-05-26 | 0 | 4.350 | 4.280 | 4.370 | - | - | 0 | 0 | - | 3.903 | 3.840 | 3.921 | - | - | 0 | - | 0.00% |
| 2014-05-23 | 0 | 4.350 | 4.260 | 4.350 | 4.300 | 4.350 | 4,000 | 17,250 | 4.3125 | 3.903 | 3.822 | 3.903 | 3.858 | 3.903 | 4,458 | 3.8693 | 1.40% |
| 2014-05-22 | 0 | 4.290 | 4.200 | 4.290 | - | - | 0 | 0 | - | 3.849 | 3.768 | 3.849 | - | - | 0 | - | 0.00% |
| 2014-05-21 | 0 | 4.290 | 4.200 | 4.350 | - | - | 22 | 91 | 4.1364 | 3.849 | 3.768 | 3.903 | - | - | 25 | 3.7113 | 0.00% |
| 2014-05-20 | 0 | 4.290 | 4.200 | 4.310 | - | - | 0 | 0 | - | 3.849 | 3.768 | 3.867 | - | - | 0 | - | 0.00% |
| 2014-05-19 | 0 | 4.290 | 4.200 | 4.390 | - | - | 0 | 0 | - | 3.849 | 3.768 | 3.939 | - | - | 0 | - | 0.00% |
| 2014-05-16 | 0 | 4.290 | 4.200 | 4.330 | - | - | 0 | 0 | - | 3.849 | 3.768 | 3.885 | - | - | 0 | - | 0.00% |
| 2014-05-15 | 0 | 4.290 | 4.230 | 4.300 | 4.200 | 4.290 | 2,000 | 8,490 | 4.2450 | 3.849 | 3.795 | 3.858 | 3.768 | 3.849 | 2,229 | 3.8088 | 1.42% |
| 2014-05-14 | 0 | 4.230 | 4.230 | 4.330 | - | - | 0 | 0 | - | 3.795 | 3.795 | 3.885 | - | - | 0 | - | 0.24% |
| 2014-05-13 | 0 | 4.220 | 4.200 | 4.280 | - | - | 0 | 0 | - | 3.786 | 3.768 | 3.840 | - | - | 0 | - | 0.00% |
| 2014-05-12 | 0 | 4.220 | 4.220 | 4.270 | 4.210 | 4.210 | 11,000 | 46,310 | 4.2100 | 3.786 | 3.786 | 3.831 | 3.777 | 3.777 | 12,260 | 3.7774 | -0.94% |
| 2014-05-09 | 0 | 4.260 | 4.180 | 4.330 | - | - | 0 | 0 | - | 3.822 | 3.750 | 3.885 | - | - | 0 | - | 0.00% |
| 2014-05-08 | 0 | 4.260 | 4.180 | 4.330 | - | - | 1 | 4 | 4.0000 | 3.822 | 3.750 | 3.885 | - | - | 1 | 3.5889 | 0.00% |
| 2014-05-07 | 0 | 4.260 | 4.200 | 4.330 | - | - | 0 | 0 | - | 3.822 | 3.768 | 3.885 | - | - | 0 | - | 0.00% |
| 2014-05-05 | 0 | 4.260 | 4.200 | 4.390 | - | - | 0 | 0 | - | 3.822 | 3.768 | 3.939 | - | - | 0 | - | 0.00% |
| 2014-05-02 | 0 | 4.260 | 4.210 | 4.350 | - | - | 5 | 20 | 4.0000 | 3.822 | 3.777 | 3.903 | - | - | 6 | 3.5889 | 0.00% |
| 2014-04-30 | 0 | 4.260 | 4.180 | 4.260 | 4.130 | 4.260 | 18,000 | 75,560 | 4.1978 | 3.822 | 3.750 | 3.822 | 3.706 | 3.822 | 20,062 | 3.7664 | -0.23% |
| 2014-04-29 | 0 | 4.270 | 4.180 | 4.270 | 4.180 | 4.270 | 23,000 | 96,800 | 4.2087 | 3.831 | 3.750 | 3.831 | 3.750 | 3.831 | 25,634 | 3.7762 | -0.70% |
| 2014-04-28 | 0 | 4.300 | 4.200 | 4.300 | - | - | 0 | 0 | - | 3.858 | 3.768 | 3.858 | - | - | 0 | - | 0.00% |
| 2014-04-25 | 0 | 4.300 | 4.210 | 4.300 | - | - | 15 | 62 | 4.1333 | 3.858 | 3.777 | 3.858 | - | - | 17 | 3.7086 | 0.00% |
| 2014-04-24 | 0 | 4.300 | 4.210 | 4.300 | - | - | 5 | 20 | 4.0000 | 3.858 | 3.777 | 3.858 | - | - | 6 | 3.5889 | -0.92% |
| 2014-04-23 | 0 | 4.340 | 4.260 | 4.340 | 4.260 | 4.340 | 11,003 | 46,952 | 4.2672 | 3.894 | 3.822 | 3.894 | 3.822 | 3.894 | 12,263 | 3.8287 | 0.70% |
| 2014-04-22 | 0 | 4.310 | 4.240 | 4.390 | 4.250 | 4.310 | 13,050 | 55,626 | 4.2625 | 3.867 | 3.804 | 3.939 | 3.813 | 3.867 | 14,545 | 3.8245 | 0.47% |
| 2014-04-17 | 0 | 4.290 | 4.160 | 4.290 | - | - | 0 | 0 | - | 3.849 | 3.733 | 3.849 | - | - | 0 | - | -1.15% |
| 2014-04-16 | 0 | 4.340 | 4.180 | 4.340 | 4.200 | 4.340 | 5,500 | 23,330 | 4.2418 | 3.894 | 3.750 | 3.894 | 3.768 | 3.894 | 6,130 | 3.8059 | 0.93% |
| 2014-04-15 | 0 | 4.300 | 4.220 | 4.350 | 4.210 | 4.300 | 17,000 | 71,880 | 4.2282 | 3.858 | 3.786 | 3.903 | 3.777 | 3.858 | 18,947 | 3.7937 | 0.00% |
| 2014-04-14 | 0 | 4.300 | 4.190 | 4.350 | 4.270 | 4.300 | 2,005 | 8,590 | 4.2843 | 3.858 | 3.759 | 3.903 | 3.831 | 3.858 | 2,235 | 3.8440 | 0.94% |
| 2014-04-11 | 0 | 4.260 | 4.230 | 4.280 | - | - | 0 | 0 | - | 3.822 | 3.795 | 3.840 | - | - | 0 | - | -0.23% |
| 2014-04-10 | 0 | 4.270 | 4.250 | 4.270 | 4.210 | 4.320 | 5,003 | 21,212 | 4.2399 | 3.831 | 3.813 | 3.831 | 3.777 | 3.876 | 5,576 | 3.8042 | -1.61% |
| 2014-04-09 | 0 | 4.340 | 4.210 | 4.340 | 4.300 | 4.340 | 8,400 | 36,210 | 4.3107 | 3.894 | 3.777 | 3.894 | 3.858 | 3.894 | 9,362 | 3.8677 | 2.12% |
| 2014-04-08 | 0 | 4.250 | 4.210 | 4.270 | - | - | 0 | 0 | - | 3.813 | 3.777 | 3.831 | - | - | 0 | - | 0.00% |
| 2014-04-07 | 0 | 4.250 | 4.230 | 4.270 | 4.230 | 4.250 | 14,001 | 59,444 | 4.2457 | 3.813 | 3.795 | 3.831 | 3.795 | 3.813 | 15,605 | 3.8094 | -2.52% |
| 2014-04-04 | 0 | 4.360 | 4.200 | 4.360 | - | - | 0 | 0 | - | 3.912 | 3.768 | 3.912 | - | - | 0 | - | 0.00% |
| 2014-04-03 | 0 | 4.360 | 4.160 | 4.370 | - | - | 0 | 0 | - | 3.912 | 3.733 | 3.921 | - | - | 0 | - | 0.00% |
| 2014-04-02 | 0 | 4.360 | 4.180 | 4.360 | - | - | 1 | 4 | 4.0000 | 3.912 | 3.750 | 3.912 | - | - | 1 | 3.5889 | -0.46% |
| 2014-04-01 | 0 | 4.380 | 4.200 | 4.380 | 4.160 | 4.380 | 16,500 | 71,480 | 4.3321 | 3.930 | 3.768 | 3.930 | 3.733 | 3.930 | 18,390 | 3.8869 | 0.69% |
| 2014-03-31 | 0 | 4.350 | 4.180 | 4.350 | 4.350 | 4.350 | 2,011 | 8,745 | 4.3486 | 3.903 | 3.750 | 3.903 | 3.903 | 3.903 | 2,241 | 3.9017 | 2.11% |
| 2014-03-28 | 0 | 4.260 | 4.160 | 4.360 | - | - | 0 | 0 | - | 3.822 | 3.733 | 3.912 | - | - | 0 | - | 0.00% |
| 2014-03-27 | 0 | 4.260 | 4.220 | 4.300 | 4.260 | 4.300 | 13,000 | 55,730 | 4.2869 | 3.822 | 3.786 | 3.858 | 3.822 | 3.858 | 14,489 | 3.8464 | -2.96% |
| 2014-03-26 | 0 | 4.390 | 4.240 | 4.390 | 4.380 | 4.390 | 15,000 | 65,800 | 4.3867 | 3.939 | 3.804 | 3.939 | 3.930 | 3.939 | 16,718 | 3.9359 | 2.57% |
| 2014-03-25 | 0 | 4.280 | 4.180 | 4.350 | - | - | 0 | 0 | - | 3.840 | 3.750 | 3.903 | - | - | 0 | - | 0.00% |
| 2014-03-24 | 0 | 4.280 | 4.150 | 4.320 | 4.280 | 4.280 | 7,000 | 29,960 | 4.2800 | 3.840 | 3.724 | 3.876 | 3.840 | 3.840 | 7,802 | 3.8402 | 0.00% |
| 2014-03-21 | 0 | 4.280 | 4.250 | 4.400 | - | - | 0 | 0 | - | 3.840 | 3.813 | 3.948 | - | - | 0 | - | 0.00% |
| 2014-03-20 | 0 | 4.280 | 4.170 | 4.390 | - | - | 0 | 0 | - | 3.840 | 3.741 | 3.939 | - | - | 0 | - | 0.00% |
| 2014-03-19 | 0 | 4.280 | 4.280 | 4.390 | 4.270 | 4.280 | 19,003 | 81,222 | 4.2742 | 3.840 | 3.840 | 3.939 | 3.831 | 3.840 | 21,179 | 3.8349 | 1.18% |
| 2014-03-18 | 0 | 4.230 | 4.130 | 4.270 | 4.230 | 4.230 | 1,484 | 6,224 | 4.1941 | 3.795 | 3.706 | 3.831 | 3.795 | 3.795 | 1,654 | 3.7631 | 0.00% |
| 2014-03-17 | 0 | 4.230 | 4.100 | 4.270 | - | - | 0 | 0 | - | 3.795 | 3.679 | 3.831 | - | - | 0 | - | 0.00% |
| 2014-03-14 | 0 | 4.230 | 4.120 | 4.230 | - | - | 0 | 0 | - | 3.795 | 3.697 | 3.795 | - | - | 0 | - | -2.53% |
| 2014-03-13 | 0 | 4.340 | 4.220 | 4.350 | 4.180 | 4.340 | 25,500 | 106,790 | 4.1878 | 3.894 | 3.786 | 3.903 | 3.750 | 3.894 | 28,421 | 3.7575 | 1.17% |
| 2014-03-12 | 0 | 4.290 | 4.150 | 4.300 | 4.130 | 4.290 | 18,900 | 78,983 | 4.1790 | 3.849 | 3.724 | 3.858 | 3.706 | 3.849 | 21,065 | 3.7495 | -0.92% |
| 2014-03-11 | 0 | 4.330 | 4.230 | 4.360 | - | - | 6 | 24 | 4.0000 | 3.885 | 3.795 | 3.912 | - | - | 7 | 3.5889 | 0.00% |
| 2014-03-10 | 0 | 4.330 | 4.150 | 4.360 | - | - | 0 | 0 | - | 3.885 | 3.724 | 3.912 | - | - | 0 | - | 0.00% |
| 2014-03-07 | 0 | 4.330 | 4.300 | 4.410 | 4.220 | 4.330 | 6,000 | 25,870 | 4.3117 | 3.885 | 3.858 | 3.957 | 3.786 | 3.885 | 6,687 | 3.8686 | 0.00% |
| 2014-03-06 | 0 | 4.330 | 4.330 | 4.350 | 4.300 | 4.300 | 1,000 | 4,300 | 4.3000 | 3.885 | 3.885 | 3.903 | 3.858 | 3.858 | 1,115 | 3.8581 | -0.69% |
| 2014-03-05 | 0 | 4.360 | 4.300 | 4.400 | 4.300 | 4.360 | 33,000 | 141,960 | 4.3018 | 3.912 | 3.858 | 3.948 | 3.858 | 3.912 | 36,780 | 3.8597 | 0.46% |
| 2014-03-04 | 0 | 4.340 | 4.170 | 4.360 | - | - | 0 | 0 | - | 3.894 | 3.741 | 3.912 | - | - | 0 | - | 0.00% |
| 2014-03-03 | 0 | 4.340 | 4.170 | 4.340 | - | - | 1 | 4 | 4.0000 | 3.894 | 3.741 | 3.894 | - | - | 1 | 3.5889 | 0.00% |
| 2014-02-28 | 0 | 4.340 | 4.300 | 4.380 | - | - | 0 | 0 | - | 3.894 | 3.858 | 3.930 | - | - | 0 | - | -0.91% |
| 2014-02-27 | 0 | 4.380 | 4.300 | 4.380 | 4.300 | 4.410 | 31,000 | 133,420 | 4.3039 | 3.930 | 3.858 | 3.930 | 3.858 | 3.957 | 34,551 | 3.8616 | 0.69% |
| 2014-02-26 | 0 | 4.350 | 4.350 | 4.380 | 4.350 | 4.360 | 17,008 | 73,994 | 4.3505 | 3.903 | 3.903 | 3.930 | 3.903 | 3.912 | 18,956 | 3.9035 | 1.16% |
| 2014-02-25 | 0 | 4.300 | 4.170 | 4.350 | - | - | 400 | 1,652 | 4.1300 | 3.858 | 3.741 | 3.903 | - | - | 446 | 3.7056 | 0.00% |
| 2014-02-24 | 0 | 4.300 | 4.300 | 4.440 | 4.260 | 4.330 | 37,000 | 158,810 | 4.2922 | 3.858 | 3.858 | 3.984 | 3.822 | 3.885 | 41,238 | 3.8511 | 0.23% |
| 2014-02-21 | 0 | 4.290 | 4.180 | 4.330 | - | - | 500 | 2,065 | 4.1300 | 3.849 | 3.750 | 3.885 | - | - | 557 | 3.7056 | -0.92% |
| 2014-02-20 | 0 | 4.330 | 4.190 | 4.340 | 4.230 | 4.330 | 11,000 | 47,090 | 4.2809 | 3.885 | 3.759 | 3.894 | 3.795 | 3.885 | 12,260 | 3.8410 | 3.59% |
| 2014-02-19 | 0 | 4.180 | 4.130 | 4.280 | - | - | 120 | 489 | 4.0750 | 3.750 | 3.706 | 3.840 | - | - | 134 | 3.6562 | 0.00% |
| 2014-02-18 | 0 | 4.180 | 4.130 | 4.280 | - | - | 0 | 0 | - | 3.750 | 3.706 | 3.840 | - | - | 0 | - | 0.00% |
| 2014-02-17 | 0 | 4.180 | 4.140 | 4.340 | 4.140 | 4.180 | 12,000 | 49,960 | 4.1633 | 3.750 | 3.715 | 3.894 | 3.715 | 3.750 | 13,374 | 3.7355 | 0.00% |
| 2014-02-14 | 0 | 4.180 | 4.140 | 4.250 | 4.140 | 4.220 | 27,000 | 113,490 | 4.2033 | 3.750 | 3.715 | 3.813 | 3.715 | 3.786 | 30,092 | 3.7714 | 0.00% |
| 2014-02-13 | 0 | 4.180 | 4.140 | 4.750 | - | - | 0 | 0 | - | 3.750 | 3.715 | 4.262 | - | - | 0 | - | 0.00% |
| 2014-02-12 | 0 | 4.180 | 4.180 | 4.210 | 4.120 | 4.190 | 6,006 | 24,814 | 4.1315 | 3.750 | 3.750 | 3.777 | 3.697 | 3.759 | 6,694 | 3.7070 | -0.95% |
| 2014-02-11 | 0 | 4.220 | 4.180 | 4.220 | 4.160 | 4.240 | 42,011 | 174,955 | 4.1645 | 3.786 | 3.750 | 3.786 | 3.733 | 3.804 | 46,823 | 3.7365 | 0.24% |
| 2014-02-10 | 0 | 4.210 | 4.160 | 4.410 | 4.210 | 4.210 | 15,000 | 63,150 | 4.2100 | 3.777 | 3.733 | 3.957 | 3.777 | 3.777 | 16,718 | 3.7774 | 0.00% |
| 2014-02-07 | 0 | 4.210 | 4.130 | 4.350 | 4.160 | 4.210 | 10,813 | 45,350 | 4.1940 | 3.777 | 3.706 | 3.903 | 3.733 | 3.777 | 12,051 | 3.7630 | 0.00% |
| 2014-02-06 | 0 | 4.210 | 4.150 | 4.210 | - | - | 0 | 0 | - | 3.777 | 3.724 | 3.777 | - | - | 0 | - | 0.00% |
| 2014-02-05 | 0 | 4.210 | 4.140 | 4.250 | - | - | 0 | 0 | - | 3.777 | 3.715 | 3.813 | - | - | 0 | - | 0.00% |
| 2014-02-04 | 0 | 4.210 | 4.140 | 4.280 | 4.210 | 4.210 | 15,000 | 63,150 | 4.2100 | 3.777 | 3.715 | 3.840 | 3.777 | 3.777 | 16,718 | 3.7774 | -0.47% |
| 2014-01-30 | 0 | 4.230 | 4.100 | 4.230 | - | - | 0 | 0 | - | 3.795 | 3.679 | 3.795 | - | - | 0 | - | -0.24% |
| 2014-01-29 | 0 | 4.240 | 4.190 | 4.240 | 4.130 | 4.250 | 31,000 | 129,600 | 4.1806 | 3.804 | 3.759 | 3.804 | 3.706 | 3.813 | 34,551 | 3.7510 | -0.93% |
| 2014-01-28 | 0 | 4.280 | 4.200 | 4.300 | - | - | 0 | 0 | - | 3.840 | 3.768 | 3.858 | - | - | 0 | - | 0.00% |
| 2014-01-27 | 0 | 4.280 | 4.140 | 4.280 | - | - | 0 | 0 | - | 3.840 | 3.715 | 3.840 | - | - | 0 | - | -0.70% |
| 2014-01-24 | 0 | 4.310 | 4.190 | 4.310 | 4.190 | 4.390 | 21,002 | 88,348 | 4.2066 | 3.867 | 3.759 | 3.867 | 3.759 | 3.939 | 23,407 | 3.7744 | -0.23% |
| 2014-01-23 | 0 | 4.320 | 4.220 | 4.490 | - | - | 22 | 91 | 4.1364 | 3.876 | 3.786 | 4.029 | - | - | 25 | 3.7113 | 0.00% |
| 2014-01-22 | 0 | 4.320 | 4.260 | 4.400 | - | - | 0 | 0 | - | 3.876 | 3.822 | 3.948 | - | - | 0 | - | 0.00% |
| 2014-01-21 | 0 | 4.320 | 4.230 | 4.520 | - | - | 0 | 0 | - | 3.876 | 3.795 | 4.056 | - | - | 0 | - | 0.00% |
| 2014-01-20 | 0 | 4.320 | 4.320 | 4.500 | 4.300 | 4.300 | 1,702 | 7,227 | 4.2462 | 3.876 | 3.876 | 4.038 | 3.858 | 3.858 | 1,897 | 3.8098 | 0.47% |
| 2014-01-17 | 0 | 4.300 | 4.220 | 4.500 | - | - | 110 | 458 | 4.1636 | 3.858 | 3.786 | 4.038 | - | - | 123 | 3.7358 | 0.00% |
| 2014-01-16 | 0 | 4.300 | 4.250 | 4.300 | 4.300 | 4.300 | 16,000 | 68,800 | 4.3000 | 3.858 | 3.813 | 3.858 | 3.858 | 3.858 | 17,833 | 3.8581 | -1.15% |
| 2014-01-15 | 0 | 4.350 | 4.220 | 4.350 | 4.350 | 4.350 | 100,000 | 435,000 | 4.3500 | 3.903 | 3.786 | 3.903 | 3.903 | 3.903 | 111,453 | 3.9030 | -0.46% |
| 2014-01-14 | 0 | 4.370 | 4.180 | 4.410 | 4.370 | 4.370 | 3,000 | 13,110 | 4.3700 | 3.921 | 3.750 | 3.957 | 3.921 | 3.921 | 3,344 | 3.9209 | -0.23% |
| 2014-01-13 | 0 | 4.380 | 4.220 | 4.380 | - | - | 5 | 21 | 4.2000 | 3.930 | 3.786 | 3.930 | - | - | 6 | 3.7684 | 0.00% |
| 2014-01-10 | 0 | 4.380 | 4.280 | 4.410 | 4.260 | 4.380 | 21,000 | 89,840 | 4.2781 | 3.930 | 3.840 | 3.957 | 3.822 | 3.930 | 23,405 | 3.8385 | 0.00% |
| 2014-01-09 | 0 | 4.380 | 4.280 | 4.580 | - | - | 19 | 80 | 4.2105 | 3.930 | 3.840 | 4.109 | - | - | 21 | 3.7778 | 0.00% |
| 2014-01-08 | 0 | 4.380 | 4.380 | 4.700 | 4.350 | 4.600 | 23,000 | 103,030 | 4.4796 | 3.930 | 3.930 | 4.217 | 3.903 | 4.127 | 25,634 | 4.0192 | 2.10% |
| 2014-01-07 | 0 | 4.290 | 4.260 | 4.490 | - | - | 0 | 0 | - | 3.849 | 3.822 | 4.029 | - | - | 0 | - | 0.00% |
| 2014-01-06 | 0 | 4.290 | 4.240 | 4.290 | 4.250 | 4.300 | 16,002 | 68,348 | 4.2712 | 3.849 | 3.804 | 3.849 | 3.813 | 3.858 | 17,835 | 3.8323 | -0.23% |
| 2014-01-03 | 0 | 4.300 | 4.260 | 4.530 | 4.270 | 4.300 | 55,003 | 235,392 | 4.2796 | 3.858 | 3.822 | 4.064 | 3.831 | 3.858 | 61,303 | 3.8398 | 0.47% |
| 2014-01-02 | 0 | 4.280 | 4.280 | 4.460 | 4.250 | 4.260 | 24,000 | 102,080 | 4.2533 | 3.840 | 3.840 | 4.002 | 3.813 | 3.822 | 26,749 | 3.8162 | -0.70% |
| 2013-12-31 | 0 | 4.310 | 4.310 | 4.530 | - | - | 0 | 0 | - | 3.867 | 3.867 | 4.064 | - | - | 0 | - | 0.70% |
| 2013-12-30 | 0 | 4.280 | 4.280 | 4.380 | - | - | 45 | 189 | 4.2000 | 3.840 | 3.840 | 3.930 | - | - | 50 | 3.7684 | 0.00% |
| 2013-12-27 | 0 | 4.280 | 4.260 | 4.530 | - | - | 0 | 0 | - | 3.840 | 3.822 | 4.064 | - | - | 0 | - | 0.00% |
| 2013-12-24 | 0 | 4.280 | 4.280 | 4.530 | 4.230 | 4.240 | 16,000 | 67,680 | 4.2300 | 3.840 | 3.840 | 4.064 | 3.795 | 3.804 | 17,833 | 3.7953 | 0.00% |
| 2013-12-23 | 0 | 4.280 | 4.230 | 4.530 | - | - | 0 | 0 | - | 3.840 | 3.795 | 4.064 | - | - | 0 | - | 0.00% |
| 2013-12-20 | 0 | 4.280 | 4.280 | 4.370 | 4.260 | 4.260 | 49,180 | 209,496 | 4.2598 | 3.840 | 3.840 | 3.921 | 3.822 | 3.822 | 54,813 | 3.8220 | 0.00% |
| 2013-12-19 | 0 | 4.280 | 4.250 | 4.480 | 4.280 | 4.280 | 20,856 | 89,220 | 4.2779 | 3.840 | 3.813 | 4.020 | 3.840 | 3.840 | 23,245 | 3.8383 | -0.47% |
| 2013-12-18 | 0 | 4.300 | 4.230 | 4.350 | 4.210 | 4.300 | 9,550 | 40,318 | 4.2218 | 3.858 | 3.795 | 3.903 | 3.777 | 3.858 | 10,644 | 3.7879 | 0.00% |
| 2013-12-17 | 0 | 4.300 | 4.250 | 4.300 | 4.210 | 4.350 | 21,000 | 89,150 | 4.2452 | 3.858 | 3.813 | 3.858 | 3.777 | 3.903 | 23,405 | 3.8090 | -1.15% |
| 2013-12-16 | 0 | 4.350 | 4.350 | 4.600 | 4.230 | 4.250 | 7,014 | 29,769 | 4.2442 | 3.903 | 3.903 | 4.127 | 3.795 | 3.813 | 7,817 | 3.8081 | -1.14% |
| 2013-12-13 | 0 | 4.400 | 4.250 | 4.400 | 4.200 | 4.500 | 15,000 | 64,200 | 4.2800 | 3.948 | 3.813 | 3.948 | 3.768 | 4.038 | 16,718 | 3.8402 | 0.00% |
| 2013-12-12 | 0 | 4.400 | 4.400 | 4.600 | 4.370 | 4.370 | 5,002 | 21,858 | 4.3699 | 3.948 | 3.948 | 4.127 | 3.921 | 3.921 | 5,575 | 3.9208 | -0.45% |
| 2013-12-11 | 0 | 4.420 | 4.420 | 4.620 | 4.370 | 4.410 | 23,000 | 101,110 | 4.3961 | 3.966 | 3.966 | 4.145 | 3.921 | 3.957 | 25,634 | 3.9443 | -2.43% |
| 2013-12-10 | 0 | 4.530 | 4.410 | 4.530 | 4.340 | 4.590 | 4,001 | 17,614 | 4.4024 | 4.064 | 3.957 | 4.064 | 3.894 | 4.118 | 4,459 | 3.9500 | -0.22% |
| 2013-12-09 | 0 | 4.540 | 4.420 | 4.540 | 4.200 | 4.550 | 7,500 | 32,670 | 4.3560 | 4.073 | 3.966 | 4.073 | 3.768 | 4.082 | 8,359 | 3.9084 | 0.22% |
| 2013-12-06 | 0 | 4.530 | 4.410 | 4.600 | - | - | 0 | 0 | - | 4.064 | 3.957 | 4.127 | - | - | 0 | - | 0.00% |
| 2013-12-05 | 0 | 4.530 | 4.460 | 4.730 | - | - | 100 | 437 | 4.3700 | 4.064 | 4.002 | 4.244 | - | - | 111 | 3.9209 | 0.00% |
| 2013-12-04 | 0 | 4.530 | 4.530 | 4.650 | 4.530 | 4.550 | 12,000 | 54,380 | 4.5317 | 4.064 | 4.064 | 4.172 | 4.064 | 4.082 | 13,374 | 4.0660 | 0.00% |
| 2013-12-03 | 0 | 4.530 | 4.530 | 4.670 | 4.510 | 4.530 | 26,000 | 117,450 | 4.5173 | 4.064 | 4.064 | 4.190 | 4.047 | 4.064 | 28,978 | 4.0531 | -4.63% |
| 2013-12-02 | 0 | 4.750 | 4.530 | 4.780 | - | - | 5 | 23 | 4.6000 | 4.262 | 4.064 | 4.289 | - | - | 6 | 4.1273 | 0.00% |
| 2013-11-29 | 0 | 4.750 | 4.630 | 4.780 | 4.750 | 4.750 | 17,000 | 80,750 | 4.7500 | 4.262 | 4.154 | 4.289 | 4.262 | 4.262 | 18,947 | 4.2619 | -1.04% |
| 2013-11-28 | 0 | 4.800 | 4.620 | 4.800 | 4.600 | 4.800 | 89,000 | 421,150 | 4.7320 | 4.307 | 4.145 | 4.307 | 4.127 | 4.307 | 99,193 | 4.2457 | 1.05% |
| 2013-11-27 | 0 | 4.750 | 4.590 | 4.750 | 4.580 | 4.750 | 12,000 | 55,300 | 4.6083 | 4.262 | 4.118 | 4.262 | 4.109 | 4.262 | 13,374 | 4.1348 | 0.00% |
| 2013-11-26 | 0 | 4.750 | 4.610 | 4.750 | 4.500 | 4.750 | 108,000 | 500,400 | 4.6333 | 4.262 | 4.136 | 4.262 | 4.038 | 4.262 | 120,370 | 4.1572 | 0.85% |
| 2013-11-25 | 0 | 4.710 | 4.650 | 4.710 | 4.700 | 4.710 | 10,000 | 47,050 | 4.7050 | 4.226 | 4.172 | 4.226 | 4.217 | 4.226 | 11,145 | 4.2215 | 1.29% |
| 2013-11-22 | 0 | 4.650 | 4.410 | 4.650 | 4.590 | 4.650 | 16,000 | 73,500 | 4.5938 | 4.172 | 3.957 | 4.172 | 4.118 | 4.172 | 17,833 | 4.1217 | 1.09% |
| 2013-11-21 | 0 | 4.600 | 4.400 | 4.600 | 4.310 | 4.600 | 71,000 | 324,050 | 4.5641 | 4.127 | 3.948 | 4.127 | 3.867 | 4.127 | 79,132 | 4.0951 | 0.00% |
| 2013-11-20 | 0 | 4.600 | 4.380 | 4.700 | 4.600 | 4.600 | 10,030 | 45,629 | 4.5493 | 4.127 | 3.930 | 4.217 | 4.127 | 4.127 | 11,179 | 4.0818 | 2.22% |
| 2013-11-19 | 0 | 4.500 | 4.320 | 4.650 | 4.500 | 4.500 | 5,050 | 22,722 | 4.4994 | 4.038 | 3.876 | 4.172 | 4.038 | 4.038 | 5,628 | 4.0370 | -3.23% |
| 2013-11-18 | 0 | 4.650 | 4.650 | 4.800 | 4.500 | 4.650 | 48,025 | 220,757 | 4.5967 | 4.172 | 4.172 | 4.307 | 4.038 | 4.172 | 53,525 | 4.1243 | 3.33% |
| 2013-11-15 | 0 | 4.500 | 4.450 | 4.500 | 4.390 | 4.500 | 33,000 | 147,170 | 4.4597 | 4.038 | 3.993 | 4.038 | 3.939 | 4.038 | 36,780 | 4.0014 | 2.97% |
| 2013-11-14 | 0 | 4.370 | 4.300 | 4.370 | 4.300 | 4.400 | 4,000 | 17,500 | 4.3750 | 3.921 | 3.858 | 3.921 | 3.858 | 3.948 | 4,458 | 3.9254 | 1.63% |
| 2013-11-13 | 0 | 4.300 | 4.150 | 4.320 | - | - | 173 | 700 | 4.0462 | 3.858 | 3.724 | 3.876 | - | - | 193 | 3.6304 | 0.00% |
| 2013-11-12 | 0 | 4.300 | 4.130 | 4.500 | - | - | 0 | 0 | - | 3.858 | 3.706 | 4.038 | - | - | 0 | - | 0.00% |
| 2013-11-11 | 0 | 4.300 | 4.300 | 4.500 | 4.300 | 4.300 | 3,000 | 12,900 | 4.3000 | 3.858 | 3.858 | 4.038 | 3.858 | 3.858 | 3,344 | 3.8581 | 2.38% |
| 2013-11-08 | 0 | 4.200 | 4.200 | 4.370 | 4.100 | 4.280 | 56,000 | 234,270 | 4.1834 | 3.768 | 3.768 | 3.921 | 3.679 | 3.840 | 62,414 | 3.7535 | -2.33% |
| 2013-11-07 | 0 | 4.300 | 4.300 | 4.500 | - | - | 0 | 0 | - | 3.858 | 3.858 | 4.038 | - | - | 0 | - | 0.00% |
| 2013-11-06 | 0 | 4.300 | 4.260 | 4.380 | - | - | 2 | 8 | 4.0000 | 3.858 | 3.822 | 3.930 | - | - | 2 | 3.5889 | 0.00% |
| 2013-11-05 | 0 | 4.300 | 4.260 | 4.400 | 4.300 | 4.300 | 101,000 | 434,300 | 4.3000 | 3.858 | 3.822 | 3.948 | 3.858 | 3.858 | 112,568 | 3.8581 | -1.83% |
| 2013-11-04 | 0 | 4.380 | 4.300 | 4.380 | - | - | 12 | 51 | 4.2500 | 3.930 | 3.858 | 3.930 | - | - | 13 | 3.8133 | 0.00% |
| 2013-11-01 | 0 | 4.380 | 4.290 | 4.380 | 4.380 | 4.380 | 2,000 | 8,760 | 4.3800 | 3.930 | 3.849 | 3.930 | 3.930 | 3.930 | 2,229 | 3.9299 | 1.86% |
| 2013-10-31 | 0 | 4.300 | 4.260 | 4.350 | 4.300 | 4.300 | 5,027 | 21,613 | 4.2994 | 3.858 | 3.822 | 3.903 | 3.858 | 3.858 | 5,603 | 3.8576 | 0.00% |
| 2013-10-30 | 0 | 4.300 | 4.250 | 4.420 | - | - | 0 | 0 | - | 3.858 | 3.813 | 3.966 | - | - | 0 | - | 0.00% |
| 2013-10-29 | 0 | 4.300 | 4.270 | 4.300 | 4.300 | 4.300 | 97,000 | 417,100 | 4.3000 | 3.858 | 3.831 | 3.858 | 3.858 | 3.858 | 108,110 | 3.8581 | -1.83% |
| 2013-10-28 | 0 | 4.380 | 4.280 | 4.410 | 4.350 | 4.410 | 26,000 | 113,590 | 4.3688 | 3.930 | 3.840 | 3.957 | 3.903 | 3.957 | 28,978 | 3.9199 | -0.23% |
| 2013-10-25 | 0 | 4.390 | 4.240 | 4.390 | - | - | 0 | 0 | - | 3.939 | 3.804 | 3.939 | - | - | 0 | - | -0.23% |
| 2013-10-24 | 0 | 4.400 | 4.300 | 4.400 | 4.300 | 4.400 | 36,000 | 154,900 | 4.3028 | 3.948 | 3.858 | 3.948 | 3.858 | 3.948 | 40,123 | 3.8606 | 0.46% |
| 2013-10-23 | 0 | 4.380 | 4.320 | 4.380 | - | - | 0 | 0 | - | 3.930 | 3.876 | 3.930 | - | - | 0 | - | -0.23% |
| 2013-10-22 | 0 | 4.390 | 4.300 | 4.410 | 4.390 | 4.390 | 5,000 | 21,950 | 4.3900 | 3.939 | 3.858 | 3.957 | 3.939 | 3.939 | 5,573 | 3.9389 | -0.23% |
| 2013-10-21 | 0 | 4.400 | 4.200 | 4.410 | 4.400 | 4.400 | 8,000 | 35,200 | 4.4000 | 3.948 | 3.768 | 3.957 | 3.948 | 3.948 | 8,916 | 3.9478 | 0.46% |
| 2013-10-18 | 0 | 4.380 | 4.320 | 4.380 | 4.320 | 4.410 | 6,001 | 26,014 | 4.3349 | 3.930 | 3.876 | 3.930 | 3.876 | 3.957 | 6,688 | 3.8895 | -0.23% |
| 2013-10-17 | 0 | 4.390 | 4.320 | 4.390 | 4.320 | 4.420 | 49,803 | 218,132 | 4.3799 | 3.939 | 3.876 | 3.939 | 3.876 | 3.966 | 55,507 | 3.9298 | -0.68% |
| 2013-10-16 | 0 | 4.420 | 4.350 | 4.420 | 4.420 | 4.420 | 1,003 | 4,432 | 4.4187 | 3.966 | 3.903 | 3.966 | 3.966 | 3.966 | 1,118 | 3.9647 | 1.38% |
| 2013-10-15 | 0 | 4.360 | 4.350 | 4.420 | 4.360 | 4.360 | 5,000 | 21,800 | 4.3600 | 3.912 | 3.903 | 3.966 | 3.912 | 3.912 | 5,573 | 3.9120 | -1.36% |
| 2013-10-11 | 0 | 4.420 | 4.360 | 4.420 | 4.420 | 4.420 | 1,000 | 4,420 | 4.4200 | 3.966 | 3.912 | 3.966 | 3.966 | 3.966 | 1,115 | 3.9658 | 0.91% |
| 2013-10-10 | 0 | 4.380 | 4.320 | 4.390 | 4.310 | 4.390 | 62,007 | 269,519 | 4.3466 | 3.930 | 3.876 | 3.939 | 3.867 | 3.939 | 69,109 | 3.8999 | -0.68% |
| 2013-10-09 | 0 | 4.410 | 4.320 | 4.410 | 4.330 | 4.410 | 13,025 | 56,475 | 4.3359 | 3.957 | 3.876 | 3.957 | 3.885 | 3.957 | 14,517 | 3.8903 | -0.23% |
| 2013-10-08 | 0 | 4.420 | 4.330 | 4.420 | 4.420 | 4.420 | 1,000 | 4,420 | 4.4200 | 3.966 | 3.885 | 3.966 | 3.966 | 3.966 | 1,115 | 3.9658 | 0.00% |
| 2013-10-07 | 0 | 4.420 | 4.300 | 4.420 | 4.350 | 4.420 | 9,000 | 39,220 | 4.3578 | 3.966 | 3.858 | 3.966 | 3.903 | 3.966 | 10,031 | 3.9100 | 0.00% |
| 2013-10-04 | 0 | 4.420 | 4.170 | 4.420 | 4.420 | 4.420 | 1,000 | 4,420 | 4.4200 | 3.966 | 3.741 | 3.966 | 3.966 | 3.966 | 1,115 | 3.9658 | 1.14% |
| 2013-10-03 | 0 | 4.370 | 4.370 | 4.400 | 4.350 | 4.400 | 8,000 | 35,150 | 4.3938 | 3.921 | 3.921 | 3.948 | 3.903 | 3.948 | 8,916 | 3.9422 | 0.23% |
| 2013-10-02 | 0 | 4.360 | 4.360 | 4.400 | 4.360 | 4.360 | 10,004 | 43,617 | 4.3600 | 3.912 | 3.912 | 3.948 | 3.912 | 3.912 | 11,150 | 3.9119 | -0.91% |
| 2013-09-30 | 0 | 4.400 | 4.340 | 4.400 | - | - | 25 | 108 | 4.3200 | 3.948 | 3.894 | 3.948 | - | - | 28 | 3.8761 | 0.00% |
| 2013-09-27 | 0 | 4.400 | 4.320 | 4.420 | - | - | 25 | 107 | 4.2800 | 3.948 | 3.876 | 3.966 | - | - | 28 | 3.8402 | 0.00% |
| 2013-09-26 | 0 | 4.400 | 4.340 | 4.400 | - | - | 5 | 21 | 4.2000 | 3.948 | 3.894 | 3.948 | - | - | 6 | 3.7684 | 0.00% |
| 2013-09-25 | 0 | 4.400 | 4.340 | 4.400 | 4.310 | 4.400 | 7,054 | 30,642 | 4.3439 | 3.948 | 3.894 | 3.948 | 3.867 | 3.948 | 7,862 | 3.8975 | 0.00% |
| 2013-09-24 | 0 | 4.400 | 4.300 | 4.400 | 4.400 | 4.400 | 12,093 | 53,203 | 4.3995 | 3.948 | 3.858 | 3.948 | 3.948 | 3.948 | 13,478 | 3.9474 | -1.79% |
| 2013-09-23 | 0 | 4.480 | 4.360 | 4.480 | 4.350 | 4.480 | 22,000 | 97,030 | 4.4105 | 4.020 | 3.912 | 4.020 | 3.903 | 4.020 | 24,520 | 3.9572 | 2.05% |
| 2013-09-19 | 0 | 4.390 | 4.020 | 4.390 | - | - | 150 | 600 | 4.0000 | 3.939 | 3.607 | 3.939 | - | - | 167 | 3.5889 | -0.68% |
| 2013-09-18 | 0 | 4.420 | 4.080 | 4.420 | - | - | 2 | 8 | 4.0000 | 3.966 | 3.661 | 3.966 | - | - | 2 | 3.5889 | -1.34% |
| 2013-09-17 | 0 | 4.480 | 4.200 | 4.480 | 4.480 | 4.480 | 1,000 | 4,480 | 4.4800 | 4.020 | 3.768 | 4.020 | 4.020 | 4.020 | 1,115 | 4.0196 | 2.28% |
| 2013-09-16 | 0 | 4.380 | 4.160 | 4.430 | - | - | 11 | 44 | 4.0000 | 3.930 | 3.733 | 3.975 | - | - | 12 | 3.5889 | 0.00% |
| 2013-09-13 | 0 | 4.380 | 4.250 | 4.380 | - | - | 8 | 33 | 4.1250 | 3.930 | 3.813 | 3.930 | - | - | 9 | 3.7011 | -0.90% |
| 2013-09-12 | 0 | 4.420 | 4.300 | 4.420 | 4.300 | 4.420 | 3,060 | 13,276 | 4.3386 | 3.966 | 3.858 | 3.966 | 3.858 | 3.966 | 3,410 | 3.8927 | 0.00% |
| 2013-09-11 | 0 | 4.420 | 4.320 | 4.420 | - | - | 0 | 0 | - | 3.966 | 3.876 | 3.966 | - | - | 0 | - | 0.00% |
| 2013-09-10 | 0 | 4.420 | 4.220 | 4.420 | - | - | 2 | 8 | 4.0000 | 3.966 | 3.786 | 3.966 | - | - | 2 | 3.5889 | 0.00% |
| 2013-09-09 | 0 | 4.420 | 4.220 | 4.420 | - | - | 7 | 29 | 4.1429 | 3.966 | 3.786 | 3.966 | - | - | 8 | 3.7171 | 0.00% |
| 2013-09-06 | 0 | 4.420 | 4.020 | 4.420 | - | - | 0 | 0 | - | 3.966 | 3.607 | 3.966 | - | - | 0 | - | 0.00% |
| 2013-09-05 | 0 | 4.420 | 4.220 | 4.420 | 4.380 | 4.420 | 9,018 | 39,695 | 4.4018 | 3.966 | 3.786 | 3.966 | 3.930 | 3.966 | 10,051 | 3.9494 | 0.91% |
| 2013-09-04 | 0 | 4.380 | 4.200 | 4.380 | - | - | 0 | 0 | - | 3.930 | 3.768 | 3.930 | - | - | 0 | - | 0.00% |
| 2013-09-03 | 0 | 4.380 | 4.200 | 4.380 | - | - | 25 | 103 | 4.1200 | 3.930 | 3.768 | 3.930 | - | - | 28 | 3.6966 | -0.45% |
| 2013-09-02 | 0 | 4.400 | 4.150 | 4.400 | 4.140 | 4.400 | 13,000 | 54,320 | 4.1785 | 3.948 | 3.724 | 3.948 | 3.715 | 3.948 | 14,489 | 3.7491 | 0.92% |
| 2013-08-30 | 0 | 4.360 | 4.160 | 4.360 | - | - | 2 | 8 | 4.0000 | 3.912 | 3.733 | 3.912 | - | - | 2 | 3.5889 | 0.00% |
| 2013-08-29 | 0 | 4.360 | 4.160 | 4.360 | - | - | 0 | 0 | - | 3.912 | 3.733 | 3.912 | - | - | 0 | - | 0.00% |
| 2013-08-28 | 0 | 4.360 | 4.000 | 4.360 | - | - | 0 | 0 | - | 3.912 | 3.589 | 3.912 | - | - | 0 | - | 0.00% |
| 2013-08-27 | 0 | 4.360 | 4.100 | 4.360 | - | - | 403 | 1,764 | 4.3772 | 3.912 | 3.679 | 3.912 | - | - | 449 | 3.9274 | -0.91% |
| 2013-08-26 | 0 | 4.400 | 4.200 | 4.400 | 4.300 | 4.400 | 14,000 | 60,600 | 4.3286 | 3.948 | 3.768 | 3.948 | 3.858 | 3.948 | 15,603 | 3.8838 | 0.00% |
| 2013-08-23 | 0 | 4.400 | 4.170 | 4.400 | - | - | 0 | 0 | - | 3.948 | 3.741 | 3.948 | - | - | 0 | - | -0.45% |
| 2013-08-22 | 0 | 4.420 | 4.200 | 4.420 | 4.420 | 4.420 | 28,000 | 123,720 | 4.4186 | 3.966 | 3.768 | 3.966 | 3.966 | 3.966 | 31,207 | 3.9645 | 0.45% |
| 2013-08-21 | 0 | 4.400 | 4.110 | 4.400 | - | - | 0 | 0 | - | 3.948 | 3.688 | 3.948 | - | - | 0 | - | -0.45% |
| 2013-08-20 | 0 | 4.420 | 4.250 | 4.420 | 4.250 | 4.420 | 23,010 | 97,962 | 4.2574 | 3.966 | 3.813 | 3.966 | 3.813 | 3.966 | 25,645 | 3.8199 | 0.00% |
| 2013-08-19 | 0 | 4.420 | 4.300 | 4.420 | 4.250 | 4.430 | 14,000 | 60,820 | 4.3443 | 3.966 | 3.858 | 3.966 | 3.813 | 3.975 | 15,603 | 3.8979 | -0.67% |
| 2013-08-16 | 0 | 4.450 | 4.300 | 4.450 | 4.380 | 4.450 | 19,000 | 83,780 | 4.4095 | 3.993 | 3.858 | 3.993 | 3.930 | 3.993 | 21,176 | 3.9563 | 0.00% |
| 2013-08-15 | 0 | 4.450 | 4.370 | 4.450 | 4.370 | 4.500 | 50,000 | 221,610 | 4.4322 | 3.993 | 3.921 | 3.993 | 3.921 | 4.038 | 55,727 | 3.9767 | 1.83% |
| 2013-08-13 | 0 | 4.370 | 4.200 | 4.370 | - | - | 0 | 0 | - | 3.921 | 3.768 | 3.921 | - | - | 0 | - | 0.00% |
| 2013-08-12 | 0 | 4.370 | 4.190 | 4.370 | - | - | 2 | 8 | 4.0000 | 3.921 | 3.759 | 3.921 | - | - | 2 | 3.5889 | 0.00% |
| 2013-08-09 | 0 | 4.370 | 4.200 | 4.370 | 4.180 | 4.490 | 67,000 | 292,350 | 4.3634 | 3.921 | 3.768 | 3.921 | 3.750 | 4.029 | 74,674 | 3.9150 | -2.24% |
| 2013-08-08 | 0 | 4.470 | 4.300 | 4.480 | 4.350 | 4.550 | 198,700 | 891,650 | 4.4874 | 4.011 | 3.858 | 4.020 | 3.903 | 4.082 | 221,458 | 4.0263 | 3.47% |
| 2013-08-07 | 0 | 4.720 | 4.700 | 4.760 | 4.700 | 4.760 | 128,006 | 604,188 | 4.7200 | 3.876 | 3.860 | 3.909 | 3.860 | 3.909 | 155,877 | 3.8761 | -0.84% |
| 2013-08-06 | 0 | 4.760 | 4.730 | 4.800 | 4.720 | 4.820 | 59,100 | 281,907 | 4.7700 | 3.909 | 3.884 | 3.942 | 3.876 | 3.958 | 71,968 | 3.9171 | -2.06% |
| 2013-08-05 | 0 | 4.860 | 4.670 | 4.860 | 4.660 | 4.880 | 117,013 | 560,380 | 4.7890 | 3.991 | 3.835 | 3.991 | 3.827 | 4.007 | 142,490 | 3.9328 | 1.46% |
| 2013-08-02 | 0 | 4.790 | 4.660 | 4.800 | 4.750 | 4.790 | 13,000 | 61,870 | 4.7592 | 3.934 | 3.827 | 3.942 | 3.901 | 3.934 | 15,831 | 3.9083 | 0.00% |
| 2013-08-01 | 0 | 4.790 | 4.660 | 4.790 | 4.700 | 4.790 | 61,000 | 286,790 | 4.7015 | 3.934 | 3.827 | 3.934 | 3.860 | 3.934 | 74,282 | 3.8608 | -0.21% |
| 2013-07-31 | 0 | 4.800 | 4.560 | 4.800 | 4.700 | 4.800 | 8,000 | 37,700 | 4.7125 | 3.942 | 3.745 | 3.942 | 3.860 | 3.942 | 9,742 | 3.8699 | 0.21% |
| 2013-07-30 | 0 | 4.790 | 4.610 | 4.790 | 4.700 | 4.790 | 35,014 | 164,743 | 4.7051 | 3.934 | 3.786 | 3.934 | 3.860 | 3.934 | 42,638 | 3.8638 | 3.01% |
| 2013-07-29 | 0 | 4.650 | 4.650 | 4.780 | 4.650 | 4.780 | 11,000 | 52,450 | 4.7682 | 3.819 | 3.819 | 3.925 | 3.819 | 3.925 | 13,395 | 3.9156 | 0.00% |
| 2013-07-26 | 0 | 4.650 | 4.580 | 4.780 | - | - | 0 | 0 | - | 3.819 | 3.761 | 3.925 | - | - | 0 | - | 0.00% |
| 2013-07-25 | 0 | 4.650 | 4.640 | 4.800 | 4.650 | 4.660 | 58,000 | 269,880 | 4.6531 | 3.819 | 3.810 | 3.942 | 3.819 | 3.827 | 70,628 | 3.8211 | -1.06% |
| 2013-07-24 | 0 | 4.700 | 4.700 | 4.730 | 4.640 | 4.700 | 68,001 | 317,554 | 4.6698 | 3.860 | 3.860 | 3.884 | 3.810 | 3.860 | 82,807 | 3.8349 | 1.29% |
| 2013-07-23 | 0 | 4.640 | 4.640 | 4.750 | 4.630 | 4.640 | 25,002 | 115,769 | 4.6304 | 3.810 | 3.810 | 3.901 | 3.802 | 3.810 | 30,446 | 3.8025 | -0.64% |
| 2013-07-22 | 0 | 4.670 | 4.620 | 4.750 | 4.610 | 4.680 | 15,016 | 69,533 | 4.6306 | 3.835 | 3.794 | 3.901 | 3.786 | 3.843 | 18,285 | 3.8026 | -2.71% |
| 2013-07-19 | 0 | 4.800 | 4.640 | 4.800 | 4.600 | 4.800 | 66,000 | 305,250 | 4.6250 | 3.942 | 3.810 | 3.942 | 3.778 | 3.942 | 80,370 | 3.7980 | 0.21% |
| 2013-07-18 | 0 | 4.790 | 4.700 | 4.800 | - | - | 0 | 0 | - | 3.934 | 3.860 | 3.942 | - | - | 0 | - | 0.00% |
| 2013-07-17 | 0 | 4.790 | 4.700 | 4.790 | 4.780 | 4.790 | 24,001 | 114,944 | 4.7891 | 3.934 | 3.860 | 3.934 | 3.925 | 3.934 | 29,227 | 3.9328 | 0.42% |
| 2013-07-16 | 0 | 4.770 | 4.700 | 4.770 | 4.770 | 4.770 | 18,026 | 85,980 | 4.7698 | 3.917 | 3.860 | 3.917 | 3.917 | 3.917 | 21,951 | 3.9169 | 2.58% |
| 2013-07-15 | 0 | 4.650 | 4.620 | 4.770 | 4.650 | 4.680 | 112,000 | 521,180 | 4.6534 | 3.819 | 3.794 | 3.917 | 3.819 | 3.843 | 136,386 | 3.8214 | 0.00% |
| 2013-07-12 | 0 | 4.650 | 4.650 | 4.750 | - | - | 0 | 0 | - | 3.819 | 3.819 | 3.901 | - | - | 0 | - | 0.00% |
| 2013-07-11 | 0 | 4.650 | 4.630 | 4.770 | 4.600 | 4.770 | 65,011 | 304,650 | 4.6861 | 3.819 | 3.802 | 3.917 | 3.778 | 3.917 | 79,166 | 3.8482 | -1.06% |
| 2013-07-10 | 0 | 4.700 | 4.630 | 4.700 | 4.650 | 4.770 | 160,003 | 750,693 | 4.6917 | 3.860 | 3.802 | 3.860 | 3.819 | 3.917 | 194,841 | 3.8529 | -1.47% |
| 2013-07-09 | 0 | 4.770 | 4.630 | 4.770 | 4.650 | 4.770 | 43,001 | 200,514 | 4.6630 | 3.917 | 3.802 | 3.917 | 3.819 | 3.917 | 52,364 | 3.8293 | 0.00% |
| 2013-07-08 | 0 | 4.770 | 4.650 | 4.770 | 4.770 | 4.770 | 6,100 | 29,080 | 4.7672 | 3.917 | 3.819 | 3.917 | 3.917 | 3.917 | 7,428 | 3.9148 | -1.04% |
| 2013-07-05 | 0 | 4.820 | 4.650 | 4.820 | 4.650 | 4.820 | 33,000 | 155,660 | 4.7170 | 3.958 | 3.819 | 3.958 | 3.819 | 3.958 | 40,185 | 3.8736 | 3.66% |
| 2013-07-04 | 0 | 4.650 | 4.650 | 4.840 | 4.580 | 4.650 | 15,000 | 69,400 | 4.6267 | 3.819 | 3.819 | 3.975 | 3.761 | 3.819 | 18,266 | 3.7994 | -0.21% |
| 2013-07-03 | 0 | 4.660 | 4.660 | 4.850 | 4.650 | 4.850 | 40,000 | 187,850 | 4.6963 | 3.827 | 3.827 | 3.983 | 3.819 | 3.983 | 48,709 | 3.8566 | -2.51% |
| 2013-07-02 | 0 | 4.780 | 4.700 | 4.800 | 4.600 | 4.800 | 312,500 | 1,482,705 | 4.7447 | 3.925 | 3.860 | 3.942 | 3.778 | 3.942 | 380,541 | 3.8963 | 1.70% |
| 2013-06-28 | 0 | 4.700 | 4.670 | 4.750 | 4.600 | 4.800 | 64,000 | 301,040 | 4.7038 | 3.860 | 3.835 | 3.901 | 3.778 | 3.942 | 77,935 | 3.8627 | 1.08% |
| 2013-06-27 | 0 | 4.650 | 4.550 | 4.650 | 4.450 | 4.890 | 81,000 | 372,540 | 4.5993 | 3.819 | 3.736 | 3.819 | 3.654 | 4.016 | 98,636 | 3.7769 | 16.25% |
| 2013-06-26 | 0 | 4.000 | 3.920 | 4.100 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 3.285 | 3.219 | 3.367 | 3.285 | 3.285 | 12,177 | 3.2848 | -0.50% |
| 2013-06-25 | 0 | 4.020 | 3.900 | 4.890 | - | - | 0 | 0 | - | 3.301 | 3.203 | 4.016 | - | - | 0 | - | 0.00% |
| 2013-06-24 | 0 | 4.020 | 3.900 | 4.120 | 4.020 | 4.020 | 5,000 | 20,100 | 4.0200 | 3.301 | 3.203 | 3.383 | 3.301 | 3.301 | 6,089 | 3.3012 | 0.50% |
| 2013-06-21 | 0 | 4.000 | 3.830 | 4.880 | 3.950 | 4.000 | 10,000 | 39,590 | 3.9590 | 3.285 | 3.145 | 4.007 | 3.244 | 3.285 | 12,177 | 3.2511 | 0.00% |
| 2013-06-20 | 0 | 4.000 | 4.000 | 4.890 | 3.990 | 3.990 | 1,000 | 3,990 | 3.9900 | 3.285 | 3.285 | 4.016 | 3.277 | 3.277 | 1,218 | 3.2766 | -3.61% |
| 2013-06-19 | 0 | 4.150 | 4.000 | 4.890 | - | - | 0 | 0 | - | 3.408 | 3.285 | 4.016 | - | - | 0 | - | 0.00% |
| 2013-06-18 | 0 | 4.150 | 4.060 | 4.270 | 4.050 | 4.280 | 44,000 | 180,380 | 4.0995 | 3.408 | 3.334 | 3.507 | 3.326 | 3.515 | 53,580 | 3.3665 | 3.75% |
| 2013-06-17 | 0 | 4.000 | 3.960 | 4.150 | - | - | 0 | 0 | - | 3.285 | 3.252 | 3.408 | - | - | 0 | - | 0.00% |
| 2013-06-14 | 0 | 4.000 | 3.960 | 4.290 | 4.000 | 4.000 | 13,000 | 52,000 | 4.0000 | 3.285 | 3.252 | 3.523 | 3.285 | 3.285 | 15,831 | 3.2848 | -3.61% |
| 2013-06-13 | 0 | 4.150 | 3.970 | 4.150 | 4.150 | 4.150 | 1,000 | 4,150 | 4.1500 | 3.408 | 3.260 | 3.408 | 3.408 | 3.408 | 1,218 | 3.4080 | 3.75% |
| 2013-06-11 | 0 | 4.000 | 4.000 | 4.150 | 4.000 | 4.000 | 7,000 | 28,000 | 4.0000 | 3.285 | 3.285 | 3.408 | 3.285 | 3.285 | 8,524 | 3.2848 | 0.00% |
| 2013-06-10 | 0 | 4.000 | 3.960 | 4.150 | 4.000 | 4.020 | 65,019 | 260,815 | 4.0114 | 3.285 | 3.252 | 3.408 | 3.285 | 3.301 | 79,176 | 3.2941 | -0.99% |
| 2013-06-07 | 0 | 4.040 | 4.030 | 4.140 | 4.020 | 4.040 | 35,047 | 141,338 | 4.0328 | 3.318 | 3.309 | 3.400 | 3.301 | 3.318 | 42,678 | 3.3117 | -3.35% |
| 2013-06-06 | 0 | 4.180 | 4.070 | 4.180 | 4.070 | 4.180 | 6,750 | 27,545 | 4.0807 | 3.433 | 3.342 | 3.433 | 3.342 | 3.433 | 8,220 | 3.3511 | -0.95% |
| 2013-06-05 | 0 | 4.220 | 4.040 | 4.360 | 3.960 | 4.220 | 45,600 | 189,410 | 4.1537 | 3.465 | 3.318 | 3.580 | 3.252 | 3.465 | 55,529 | 3.4110 | 0.00% |
| 2013-06-04 | 0 | 4.220 | 4.210 | 4.350 | 4.200 | 4.240 | 44,000 | 185,440 | 4.2145 | 3.465 | 3.457 | 3.572 | 3.449 | 3.482 | 53,580 | 3.4610 | 4.20% |
| 2013-06-03 | 0 | 4.050 | 4.030 | 4.200 | 4.050 | 4.060 | 26,000 | 105,360 | 4.0523 | 3.326 | 3.309 | 3.449 | 3.326 | 3.334 | 31,661 | 3.3278 | -1.22% |
| 2013-05-31 | 0 | 4.100 | 4.100 | 4.180 | 4.100 | 4.100 | 26,064 | 106,854 | 4.0997 | 3.367 | 3.367 | 3.433 | 3.367 | 3.367 | 31,739 | 3.3667 | -4.43% |
| 2013-05-30 | 0 | 4.290 | 3.990 | 4.290 | 4.000 | 4.290 | 39,000 | 160,090 | 4.1049 | 3.523 | 3.277 | 3.523 | 3.285 | 3.523 | 47,492 | 3.3709 | 2.14% |
| 2013-05-29 | 0 | 4.200 | 4.040 | 4.400 | - | - | 0 | 0 | - | 3.449 | 3.318 | 3.613 | - | - | 0 | - | 0.00% |
| 2013-05-28 | 0 | 4.200 | 4.060 | 4.400 | 4.000 | 4.200 | 52,060 | 211,137 | 4.0556 | 3.449 | 3.334 | 3.613 | 3.285 | 3.449 | 63,395 | 3.3305 | 0.00% |
| 2013-05-27 | 0 | 4.200 | 4.000 | 4.800 | - | - | 0 | 0 | - | 3.449 | 3.285 | 3.942 | - | - | 0 | - | 0.00% |
| 2013-05-24 | 0 | 4.200 | 4.010 | 4.500 | 4.200 | 4.200 | 11,000 | 46,200 | 4.2000 | 3.449 | 3.293 | 3.695 | 3.449 | 3.449 | 13,395 | 3.4490 | -2.33% |
| 2013-05-23 | 0 | 4.300 | 4.000 | 4.300 | - | - | 0 | 0 | - | 3.531 | 3.285 | 3.531 | - | - | 0 | - | 0.00% |
| 2013-05-22 | 0 | 4.300 | 4.080 | 4.500 | - | - | 0 | 0 | - | 3.531 | 3.350 | 3.695 | - | - | 0 | - | 0.00% |
| 2013-05-21 | 0 | 4.300 | 3.960 | 4.300 | - | - | 50 | 195 | 3.9000 | 3.531 | 3.252 | 3.531 | - | - | 61 | 3.2027 | 0.00% |
| 2013-05-20 | 0 | 4.300 | 4.100 | 4.300 | 4.000 | 4.300 | 15,003 | 60,311 | 4.0199 | 3.531 | 3.367 | 3.531 | 3.285 | 3.531 | 18,270 | 3.3012 | 2.38% |
| 2013-05-16 | 0 | 4.200 | 4.200 | 4.790 | 4.140 | 4.140 | 2,000 | 8,280 | 4.1400 | 3.449 | 3.449 | 3.934 | 3.400 | 3.400 | 2,435 | 3.3998 | -3.23% |
| 2013-05-15 | 0 | 4.340 | 3.960 | 4.340 | - | - | 0 | 0 | - | 3.564 | 3.252 | 3.564 | - | - | 0 | - | 0.00% |
| 2013-05-14 | 0 | 4.340 | 3.960 | 4.340 | - | - | 0 | 0 | - | 3.564 | 3.252 | 3.564 | - | - | 0 | - | -0.23% |
| 2013-05-13 | 0 | 4.350 | 3.970 | 4.550 | - | - | 0 | 0 | - | 3.572 | 3.260 | 3.736 | - | - | 0 | - | 0.00% |
| 2013-05-10 | 0 | 4.350 | 4.000 | 4.790 | - | - | 130 | 520 | 4.0000 | 3.572 | 3.285 | 3.934 | - | - | 158 | 3.2848 | 0.00% |
| 2013-05-09 | 0 | 4.350 | 3.960 | 4.490 | - | - | 0 | 0 | - | 3.572 | 3.252 | 3.687 | - | - | 0 | - | 0.00% |
| 2013-05-08 | 0 | 4.350 | 3.970 | 4.790 | - | - | 0 | 0 | - | 3.572 | 3.260 | 3.934 | - | - | 0 | - | 0.00% |
| 2013-05-07 | 0 | 4.350 | 4.350 | 4.480 | 4.350 | 4.350 | 7,001 | 30,453 | 4.3498 | 3.572 | 3.572 | 3.679 | 3.572 | 3.572 | 8,525 | 3.5721 | -0.23% |
| 2013-05-06 | 0 | 4.360 | 4.000 | 4.500 | - | - | 0 | 0 | - | 3.580 | 3.285 | 3.695 | - | - | 0 | - | 0.00% |
| 2013-05-03 | 0 | 4.360 | 4.360 | 4.480 | - | - | 3 | 12 | 4.0000 | 3.580 | 3.580 | 3.679 | - | - | 4 | 3.2848 | 0.00% |
| 2013-05-02 | 0 | 4.360 | 3.970 | 4.500 | - | - | 0 | 0 | - | 3.580 | 3.260 | 3.695 | - | - | 0 | - | 0.00% |
| 2013-04-30 | 0 | 4.360 | 4.160 | 4.360 | 4.360 | 4.360 | 1,000 | 4,360 | 4.3600 | 3.580 | 3.416 | 3.580 | 3.580 | 3.580 | 1,218 | 3.5804 | 4.81% |
| 2013-04-29 | 0 | 4.160 | 4.160 | 4.280 | 4.160 | 4.160 | 8,000 | 33,280 | 4.1600 | 3.416 | 3.416 | 3.515 | 3.416 | 3.416 | 9,742 | 3.4162 | 0.48% |
| 2013-04-26 | 0 | 4.140 | 4.050 | 4.240 | 4.140 | 4.140 | 7,001 | 28,983 | 4.1398 | 3.400 | 3.326 | 3.482 | 3.400 | 3.400 | 8,525 | 3.3996 | -0.24% |
| 2013-04-25 | 0 | 4.150 | 3.960 | 4.150 | - | - | 0 | 0 | - | 3.408 | 3.252 | 3.408 | - | - | 0 | - | 0.00% |
| 2013-04-24 | 0 | 4.150 | 3.980 | 4.160 | - | - | 0 | 0 | - | 3.408 | 3.268 | 3.416 | - | - | 0 | - | 0.00% |
| 2013-04-23 | 0 | 4.150 | 3.950 | 4.210 | - | - | 0 | 0 | - | 3.408 | 3.244 | 3.457 | - | - | 0 | - | 0.00% |
| 2013-04-22 | 0 | 4.150 | 3.980 | 4.150 | 3.890 | 4.150 | 5,000 | 19,710 | 3.9420 | 3.408 | 3.268 | 3.408 | 3.194 | 3.408 | 6,089 | 3.2372 | -4.82% |
| 2013-04-19 | 0 | 4.360 | 4.050 | 4.360 | 4.280 | 4.360 | 2,000 | 8,640 | 4.3200 | 3.580 | 3.326 | 3.580 | 3.515 | 3.580 | 2,435 | 3.5476 | 3.56% |
| 2013-04-18 | 0 | 4.210 | 4.010 | 4.780 | - | - | 0 | 0 | - | 3.457 | 3.293 | 3.925 | - | - | 0 | - | 0.00% |
| 2013-04-17 | 0 | 4.210 | 3.890 | 4.210 | - | - | 0 | 0 | - | 3.457 | 3.194 | 3.457 | - | - | 0 | - | -0.47% |
| 2013-04-16 | 0 | 4.230 | 3.920 | 4.230 | - | - | 0 | 0 | - | 3.474 | 3.219 | 3.474 | - | - | 0 | - | -0.47% |
| 2013-04-15 | 0 | 4.250 | 3.930 | 4.250 | - | - | 0 | 0 | - | 3.490 | 3.227 | 3.490 | - | - | 0 | - | -0.23% |
| 2013-04-12 | 0 | 4.260 | 4.060 | 4.260 | - | - | 0 | 0 | - | 3.498 | 3.334 | 3.498 | - | - | 0 | - | -0.23% |
| 2013-04-11 | 0 | 4.270 | 4.020 | 4.270 | - | - | 0 | 0 | - | 3.507 | 3.301 | 3.507 | - | - | 0 | - | 0.00% |
| 2013-04-10 | 0 | 4.270 | 4.010 | 4.300 | - | - | 0 | 0 | - | 3.507 | 3.293 | 3.531 | - | - | 0 | - | 0.00% |
| 2013-04-09 | 0 | 4.270 | 3.900 | 4.270 | - | - | 0 | 0 | - | 3.507 | 3.203 | 3.507 | - | - | 0 | - | -0.70% |
| 2013-04-08 | 0 | 4.300 | 3.900 | 4.300 | - | - | 0 | 0 | - | 3.531 | 3.203 | 3.531 | - | - | 0 | - | 0.00% |
| 2013-04-05 | 0 | 4.300 | 4.150 | 4.300 | 4.150 | 4.300 | 5,000 | 21,000 | 4.2000 | 3.531 | 3.408 | 3.531 | 3.408 | 3.531 | 6,089 | 3.4490 | 2.38% |
| 2013-04-03 | 0 | 4.200 | 4.050 | 4.230 | - | - | 10 | 39 | 3.9000 | 3.449 | 3.326 | 3.474 | - | - | 12 | 3.2027 | 0.00% |
| 2013-04-02 | 0 | 4.200 | 4.000 | 4.200 | - | - | 0 | 0 | - | 3.449 | 3.285 | 3.449 | - | - | 0 | - | -0.24% |
| 2013-03-28 | 0 | 4.210 | 4.020 | 4.210 | - | - | 0 | 0 | - | 3.457 | 3.301 | 3.457 | - | - | 0 | - | -0.24% |
| 2013-03-27 | 0 | 4.220 | 4.100 | 4.220 | - | - | 0 | 0 | - | 3.465 | 3.367 | 3.465 | - | - | 0 | - | -0.24% |
| 2013-03-26 | 0 | 4.230 | 4.040 | 4.230 | - | - | 0 | 0 | - | 3.474 | 3.318 | 3.474 | - | - | 0 | - | 0.00% |
| 2013-03-25 | 0 | 4.230 | 4.100 | 4.240 | 4.100 | 4.260 | 17,000 | 70,770 | 4.1629 | 3.474 | 3.367 | 3.482 | 3.367 | 3.498 | 20,701 | 3.4186 | -0.70% |
| 2013-03-22 | 0 | 4.260 | 4.160 | 4.270 | 4.160 | 4.270 | 25,000 | 104,510 | 4.1804 | 3.498 | 3.416 | 3.507 | 3.416 | 3.507 | 30,443 | 3.4329 | -1.16% |
| 2013-03-21 | 0 | 4.310 | 4.300 | 4.500 | 4.310 | 4.400 | 13,000 | 56,660 | 4.3585 | 3.539 | 3.531 | 3.695 | 3.539 | 3.613 | 15,831 | 3.5792 | 0.00% |
| 2013-03-20 | 0 | 4.310 | 4.200 | 4.400 | 4.310 | 4.310 | 5,080 | 21,903 | 4.3116 | 3.539 | 3.449 | 3.613 | 3.539 | 3.539 | 6,186 | 3.5407 | -5.27% |
| 2013-03-19 | 0 | 4.550 | 4.310 | 4.750 | - | - | 0 | 0 | - | 3.736 | 3.539 | 3.901 | - | - | 0 | - | 0.00% |
| 2013-03-18 | 0 | 4.550 | 4.310 | 4.750 | - | - | 5 | 21 | 4.2000 | 3.736 | 3.539 | 3.901 | - | - | 6 | 3.4490 | 0.00% |
| 2013-03-15 | 0 | 4.550 | 4.310 | 4.690 | - | - | 10 | 42 | 4.2000 | 3.736 | 3.539 | 3.851 | - | - | 12 | 3.4490 | 0.00% |
| 2013-03-14 | 0 | 4.550 | 4.310 | 4.600 | - | - | 0 | 0 | - | 3.736 | 3.539 | 3.778 | - | - | 0 | - | 0.00% |
| 2013-03-13 | 0 | 4.550 | 4.400 | 4.600 | - | - | 6 | 25 | 4.1667 | 3.736 | 3.613 | 3.778 | - | - | 7 | 3.4217 | 0.00% |
| 2013-03-12 | 0 | 4.550 | 4.310 | 5.090 | - | - | 0 | 0 | - | 3.736 | 3.539 | 4.180 | - | - | 0 | - | 0.00% |
| 2013-03-11 | 0 | 4.550 | 4.340 | 4.700 | - | - | 0 | 0 | - | 3.736 | 3.564 | 3.860 | - | - | 0 | - | 0.00% |
| 2013-03-08 | 0 | 4.550 | 4.380 | 5.090 | - | - | 0 | 0 | - | 3.736 | 3.597 | 4.180 | - | - | 0 | - | 0.00% |
| 2013-03-07 | 0 | 4.550 | 4.550 | 4.800 | 4.500 | 4.500 | 4,000 | 18,000 | 4.5000 | 3.736 | 3.736 | 3.942 | 3.695 | 3.695 | 4,871 | 3.6954 | -1.09% |
| 2013-03-06 | 0 | 4.600 | 4.500 | 4.800 | - | - | 0 | 0 | - | 3.778 | 3.695 | 3.942 | - | - | 0 | - | 0.00% |
| 2013-03-05 | 0 | 4.600 | 4.330 | 4.650 | - | - | 0 | 0 | - | 3.778 | 3.556 | 3.819 | - | - | 0 | - | 0.00% |
| 2013-03-04 | 0 | 4.600 | 4.500 | 4.630 | 4.590 | 4.600 | 5,159 | 23,713 | 4.5964 | 3.778 | 3.695 | 3.802 | 3.769 | 3.778 | 6,282 | 3.7746 | -3.97% |
| 2013-03-01 | 0 | 4.790 | 4.510 | 4.790 | 4.500 | 4.800 | 18,007 | 81,651 | 4.5344 | 3.934 | 3.704 | 3.934 | 3.695 | 3.942 | 21,928 | 3.7236 | 0.21% |
| 2013-02-28 | 0 | 4.780 | 4.520 | 4.800 | - | - | 1 | 4 | 4.0000 | 3.925 | 3.712 | 3.942 | - | - | 1 | 3.2848 | 0.00% |
| 2013-02-27 | 0 | 4.780 | 4.400 | 4.790 | - | - | 1 | 4 | 4.0000 | 3.925 | 3.613 | 3.934 | - | - | 1 | 3.2848 | 0.00% |
| 2013-02-26 | 0 | 4.780 | 4.500 | 4.780 | 4.780 | 4.780 | 1,000 | 4,780 | 4.7800 | 3.925 | 3.695 | 3.925 | 3.925 | 3.925 | 1,218 | 3.9253 | -0.42% |
| 2013-02-25 | 0 | 4.800 | 4.350 | 4.820 | - | - | 0 | 0 | - | 3.942 | 3.572 | 3.958 | - | - | 0 | - | 0.00% |
| 2013-02-22 | 0 | 4.800 | 4.550 | 4.800 | - | - | 0 | 0 | - | 3.942 | 3.736 | 3.942 | - | - | 0 | - | 0.00% |
| 2013-02-21 | 0 | 4.800 | 4.320 | 5.000 | 4.800 | 4.800 | 7,000 | 33,600 | 4.8000 | 3.942 | 3.548 | 4.106 | 3.942 | 3.942 | 8,524 | 3.9418 | -1.84% |
| 2013-02-20 | 0 | 4.890 | 4.550 | 4.890 | 4.750 | 4.890 | 21,000 | 99,890 | 4.7567 | 4.016 | 3.736 | 4.016 | 3.901 | 4.016 | 25,572 | 3.9062 | -1.21% |
| 2013-02-19 | 0 | 4.950 | 4.310 | 4.970 | 4.750 | 4.950 | 12,000 | 57,400 | 4.7833 | 4.065 | 3.539 | 4.081 | 3.901 | 4.065 | 14,613 | 3.9281 | 2.06% |
| 2013-02-18 | 0 | 4.850 | 4.660 | 4.850 | - | - | 0 | 0 | - | 3.983 | 3.827 | 3.983 | - | - | 0 | - | 0.00% |
| 2013-02-15 | 0 | 4.850 | 4.680 | 4.890 | - | - | 300 | 1,389 | 4.6300 | 3.983 | 3.843 | 4.016 | - | - | 365 | 3.8022 | 0.00% |
| 2013-02-14 | 0 | 4.850 | 4.850 | 4.900 | 4.800 | 4.900 | 9,000 | 43,700 | 4.8556 | 3.983 | 3.983 | 4.024 | 3.942 | 4.024 | 10,960 | 3.9874 | -0.82% |
| 2013-02-08 | 0 | 4.890 | 4.690 | 4.920 | - | - | 0 | 0 | - | 4.016 | 3.851 | 4.040 | - | - | 0 | - | 0.00% |
| 2013-02-07 | 0 | 4.890 | 4.310 | 4.930 | 4.700 | 4.890 | 3,000 | 14,480 | 4.8267 | 4.016 | 3.539 | 4.049 | 3.860 | 4.016 | 3,653 | 3.9637 | 0.00% |
| 2013-02-06 | 0 | 4.890 | 4.790 | 4.990 | 4.800 | 4.890 | 8,000 | 38,580 | 4.8225 | 4.016 | 3.934 | 4.098 | 3.942 | 4.016 | 9,742 | 3.9602 | 0.62% |
| 2013-02-05 | 0 | 4.860 | 4.690 | 4.860 | - | - | 175 | 798 | 4.5600 | 3.991 | 3.851 | 3.991 | - | - | 213 | 3.7447 | -1.22% |
| 2013-02-04 | 0 | 4.920 | 4.800 | 4.940 | 4.800 | 4.930 | 71,000 | 344,010 | 4.8452 | 4.040 | 3.942 | 4.057 | 3.942 | 4.049 | 86,459 | 3.9789 | 3.58% |
| 2013-02-01 | 0 | 4.750 | 4.620 | 4.750 | 4.620 | 4.750 | 27,004 | 125,988 | 4.6655 | 3.901 | 3.794 | 3.901 | 3.794 | 3.901 | 32,884 | 3.8313 | 3.26% |
| 2013-01-31 | 0 | 4.600 | 4.420 | 4.610 | 4.600 | 4.610 | 5,000 | 23,010 | 4.6020 | 3.778 | 3.630 | 3.786 | 3.778 | 3.786 | 6,089 | 3.7792 | 0.88% |
| 2013-01-30 | 0 | 4.560 | 4.360 | 4.560 | 4.560 | 4.560 | 15,000 | 68,300 | 4.5533 | 3.745 | 3.580 | 3.745 | 3.745 | 3.745 | 18,266 | 3.7392 | 1.33% |
| 2013-01-29 | 0 | 4.500 | 4.190 | 4.550 | - | - | 1 | 4 | 4.0000 | 3.695 | 3.441 | 3.736 | - | - | 1 | 3.2848 | 0.00% |
| 2013-01-28 | 0 | 4.500 | 4.370 | 4.550 | - | - | 0 | 0 | - | 3.695 | 3.589 | 3.736 | - | - | 0 | - | 0.00% |
| 2013-01-25 | 0 | 4.500 | 4.500 | 4.550 | 4.350 | 4.550 | 18,000 | 80,300 | 4.4611 | 3.695 | 3.695 | 3.736 | 3.572 | 3.736 | 21,919 | 3.6635 | 0.00% |
| 2013-01-24 | 0 | 4.500 | 4.370 | 4.600 | 4.450 | 4.500 | 5,000 | 22,300 | 4.4600 | 3.695 | 3.589 | 3.778 | 3.654 | 3.695 | 6,089 | 3.6625 | 0.00% |
| 2013-01-23 | 0 | 4.500 | 4.390 | 4.500 | 4.330 | 4.500 | 16,000 | 70,220 | 4.3888 | 3.695 | 3.605 | 3.695 | 3.556 | 3.695 | 19,484 | 3.6040 | 1.12% |
| 2013-01-22 | 0 | 4.450 | 4.310 | 4.450 | 4.300 | 4.450 | 13,000 | 56,600 | 4.3538 | 3.654 | 3.539 | 3.654 | 3.531 | 3.654 | 15,831 | 3.5754 | 4.46% |
| 2013-01-21 | 0 | 4.260 | 4.260 | 4.350 | 4.240 | 4.260 | 11,325 | 48,095 | 4.2468 | 3.498 | 3.498 | 3.572 | 3.482 | 3.498 | 13,791 | 3.4875 | 0.47% |
| 2013-01-18 | 0 | 4.240 | 4.100 | 4.250 | 4.150 | 4.240 | 35,600 | 149,120 | 4.1888 | 3.482 | 3.367 | 3.490 | 3.408 | 3.482 | 43,351 | 3.4398 | 2.17% |
| 2013-01-17 | 0 | 4.150 | 4.030 | 4.150 | - | - | 0 | 0 | - | 3.408 | 3.309 | 3.408 | - | - | 0 | - | 0.00% |
| 2013-01-16 | 0 | 4.150 | 3.960 | 4.170 | - | - | 0 | 0 | - | 3.408 | 3.252 | 3.424 | - | - | 0 | - | 0.00% |
| 2013-01-15 | 0 | 4.150 | 4.030 | 4.170 | 4.000 | 4.150 | 15,320 | 62,302 | 4.0667 | 3.408 | 3.309 | 3.424 | 3.285 | 3.408 | 18,656 | 3.3396 | 1.72% |
| 2013-01-14 | 0 | 4.080 | 3.880 | 4.170 | 4.080 | 4.080 | 22,000 | 89,760 | 4.0800 | 3.350 | 3.186 | 3.424 | 3.350 | 3.350 | 26,790 | 3.3505 | 0.00% |
| 2013-01-11 | 0 | 4.080 | 4.080 | 4.170 | 4.050 | 4.080 | 21,000 | 85,280 | 4.0610 | 3.350 | 3.350 | 3.424 | 3.326 | 3.350 | 25,572 | 3.3349 | -1.69% |
| 2013-01-10 | 0 | 4.150 | 4.010 | 4.170 | - | - | 6 | 23 | 3.8333 | 3.408 | 3.293 | 3.424 | - | - | 7 | 3.1479 | 0.00% |
| 2013-01-09 | 0 | 4.150 | 4.100 | 4.150 | 3.880 | 4.150 | 65,044 | 261,378 | 4.0185 | 3.408 | 3.367 | 3.408 | 3.186 | 3.408 | 79,206 | 3.3000 | 4.01% |
| 2013-01-08 | 0 | 3.990 | 3.980 | 4.120 | 3.980 | 3.990 | 10,000 | 39,880 | 3.9880 | 3.277 | 3.268 | 3.383 | 3.268 | 3.277 | 12,177 | 3.2749 | 2.31% |
| 2013-01-07 | 0 | 3.900 | 3.900 | 4.140 | 3.900 | 4.000 | 44,006 | 172,813 | 3.9270 | 3.203 | 3.203 | 3.400 | 3.203 | 3.285 | 53,587 | 3.2249 | -3.94% |
| 2013-01-04 | 0 | 4.060 | 4.000 | 4.100 | 3.920 | 4.060 | 23,000 | 91,690 | 3.9865 | 3.334 | 3.285 | 3.367 | 3.219 | 3.334 | 28,008 | 3.2737 | 1.50% |
| 2013-01-03 | 0 | 4.000 | 3.920 | 4.200 | - | - | 0 | 0 | - | 3.285 | 3.219 | 3.449 | - | - | 0 | - | 0.00% |
| 2013-01-02 | 0 | 4.000 | 3.930 | 4.200 | - | - | 0 | 0 | - | 3.285 | 3.227 | 3.449 | - | - | 0 | - | 0.00% |
| 2012-12-31 | 0 | 4.000 | 4.000 | 4.120 | 3.920 | 3.920 | 10,000 | 39,200 | 3.9200 | 3.285 | 3.285 | 3.383 | 3.219 | 3.219 | 12,177 | 3.2191 | -2.44% |
| 2012-12-28 | 0 | 4.100 | 3.920 | 4.200 | - | - | 0 | 0 | - | 3.367 | 3.219 | 3.449 | - | - | 0 | - | 0.00% |
| 2012-12-27 | 0 | 4.100 | 3.920 | 4.100 | 3.810 | 4.100 | 17,350 | 67,717 | 3.9030 | 3.367 | 3.219 | 3.367 | 3.129 | 3.367 | 21,128 | 3.2051 | 2.24% |
| 2012-12-24 | 0 | 4.010 | 3.950 | 4.200 | - | - | 0 | 0 | - | 3.293 | 3.244 | 3.449 | - | - | 0 | - | 0.00% |
| 2012-12-21 | 0 | 4.010 | 4.010 | 4.200 | 4.010 | 4.010 | 3,001 | 12,033 | 4.0097 | 3.293 | 3.293 | 3.449 | 3.293 | 3.293 | 3,654 | 3.2927 | -1.23% |
| 2012-12-20 | 0 | 4.060 | 4.010 | 4.100 | - | - | 0 | 0 | - | 3.334 | 3.293 | 3.367 | - | - | 0 | - | 0.00% |
| 2012-12-19 | 0 | 4.060 | 4.060 | 4.150 | 3.960 | 4.060 | 10,020 | 40,580 | 4.0499 | 3.334 | 3.334 | 3.408 | 3.252 | 3.334 | 12,202 | 3.3258 | -1.46% |
| 2012-12-18 | 0 | 4.120 | 3.950 | 4.140 | - | - | 850 | 3,315 | 3.9000 | 3.383 | 3.244 | 3.400 | - | - | 1,035 | 3.2027 | 0.00% |
| 2012-12-17 | 0 | 4.120 | 3.960 | 4.120 | 3.940 | 4.120 | 12,051 | 47,868 | 3.9721 | 3.383 | 3.252 | 3.383 | 3.236 | 3.383 | 14,675 | 3.2619 | -0.72% |
| 2012-12-14 | 0 | 4.150 | 4.000 | 4.150 | 4.000 | 4.150 | 13,050 | 52,388 | 4.0144 | 3.408 | 3.285 | 3.408 | 3.285 | 3.408 | 15,891 | 3.2966 | 1.22% |
| 2012-12-13 | 0 | 4.100 | 3.960 | 4.200 | 4.020 | 4.100 | 2,013 | 8,171 | 4.0591 | 3.367 | 3.252 | 3.449 | 3.301 | 3.367 | 2,451 | 3.3333 | 0.00% |
| 2012-12-12 | 0 | 4.100 | 4.010 | 4.190 | 4.000 | 4.170 | 15,000 | 60,560 | 4.0373 | 3.367 | 3.293 | 3.441 | 3.285 | 3.424 | 18,266 | 3.3155 | -2.38% |
| 2012-12-11 | 0 | 4.200 | 4.020 | 4.300 | - | - | 0 | 0 | - | 3.449 | 3.301 | 3.531 | - | - | 0 | - | 0.00% |
| 2012-12-10 | 0 | 4.200 | 4.030 | 4.200 | 4.010 | 4.300 | 34,722 | 146,965 | 4.2326 | 3.449 | 3.309 | 3.449 | 3.293 | 3.531 | 42,282 | 3.4758 | -2.33% |
| 2012-12-07 | 0 | 4.300 | 4.010 | 4.300 | - | - | 37 | 151 | 4.0811 | 3.531 | 3.293 | 3.531 | - | - | 45 | 3.3514 | -1.38% |
| 2012-12-06 | 0 | 4.360 | 4.000 | 4.450 | 4.270 | 4.360 | 2,030 | 8,752 | 4.3113 | 3.580 | 3.285 | 3.654 | 3.507 | 3.580 | 2,472 | 3.5405 | 0.23% |
| 2012-12-05 | 0 | 4.350 | 4.020 | 4.350 | 3.920 | 4.350 | 5,022 | 20,958 | 4.1732 | 3.572 | 3.301 | 3.572 | 3.219 | 3.572 | 6,115 | 3.4271 | 5.58% |
| 2012-12-04 | 0 | 4.120 | 4.120 | 4.370 | 4.120 | 4.120 | 1,000 | 4,120 | 4.1200 | 3.383 | 3.383 | 3.589 | 3.383 | 3.383 | 1,218 | 3.3833 | -5.07% |
| 2012-12-03 | 0 | 4.340 | 3.860 | 4.340 | - | - | 0 | 0 | - | 3.564 | 3.170 | 3.564 | - | - | 0 | - | -0.23% |
| 2012-11-30 | 0 | 4.350 | 4.020 | 4.370 | 4.340 | 4.350 | 8,000 | 34,740 | 4.3425 | 3.572 | 3.301 | 3.589 | 3.564 | 3.572 | 9,742 | 3.5661 | -0.46% |
| 2012-11-29 | 0 | 4.370 | 4.150 | 4.370 | 4.400 | 4.400 | 2,000 | 8,800 | 4.4000 | 3.589 | 3.408 | 3.589 | 3.613 | 3.613 | 2,435 | 3.6133 | 1.63% |
| 2012-11-28 | 0 | 4.300 | 4.140 | 4.300 | - | - | 0 | 0 | - | 3.531 | 3.400 | 3.531 | - | - | 0 | - | 0.00% |
| 2012-11-27 | 0 | 4.300 | 4.100 | 4.300 | 4.120 | 4.350 | 39,007 | 161,958 | 4.1520 | 3.531 | 3.367 | 3.531 | 3.383 | 3.572 | 47,500 | 3.4096 | -4.23% |
| 2012-11-26 | 0 | 4.490 | 4.410 | 4.490 | 4.280 | 4.500 | 77,000 | 335,490 | 4.3570 | 3.687 | 3.621 | 3.687 | 3.515 | 3.695 | 93,765 | 3.5780 | 4.91% |
| 2012-11-23 | 0 | 4.280 | 4.110 | 4.790 | - | - | 0 | 0 | - | 3.515 | 3.375 | 3.934 | - | - | 0 | - | 0.00% |
| 2012-11-22 | 0 | 4.280 | 4.080 | 4.790 | - | - | 500 | 2,015 | 4.0300 | 3.515 | 3.350 | 3.934 | - | - | 609 | 3.3094 | 0.00% |
| 2012-11-21 | 0 | 4.280 | 4.090 | 4.670 | - | - | 2 | 8 | 4.0000 | 3.515 | 3.359 | 3.835 | - | - | 2 | 3.2848 | 0.00% |
| 2012-11-20 | 0 | 4.280 | 4.280 | 4.670 | 4.180 | 4.180 | 1,000 | 4,180 | 4.1800 | 3.515 | 3.515 | 3.835 | 3.433 | 3.433 | 1,218 | 3.4326 | -2.28% |
| 2012-11-19 | 0 | 4.380 | 3.980 | 4.480 | 3.120 | 4.380 | 5,000 | 20,440 | 4.0880 | 3.597 | 3.268 | 3.679 | 2.562 | 3.597 | 6,089 | 3.3571 | 0.00% |
| 2012-11-16 | 0 | 4.380 | 3.110 | 4.680 | - | - | 0 | 0 | - | 3.597 | 2.554 | 3.843 | - | - | 0 | - | 0.00% |
| 2012-11-15 | 0 | 4.380 | 3.720 | 4.750 | - | - | 7 | 29 | 4.1429 | 3.597 | 3.055 | 3.901 | - | - | 9 | 3.4021 | 0.00% |
| 2012-11-14 | 0 | 4.380 | 4.180 | 4.380 | - | - | 0 | 0 | - | 3.597 | 3.433 | 3.597 | - | - | 0 | - | 0.00% |
| 2012-11-13 | 0 | 4.380 | 3.720 | 4.480 | - | - | 16 | 66 | 4.1250 | 3.597 | 3.055 | 3.679 | - | - | 19 | 3.3874 | 0.00% |
| 2012-11-12 | 0 | 4.380 | 4.180 | 4.380 | - | - | 0 | 0 | - | 3.597 | 3.433 | 3.597 | - | - | 0 | - | 0.00% |
| 2012-11-09 | 0 | 4.380 | 4.200 | 4.380 | 4.200 | 4.380 | 7,000 | 29,840 | 4.2629 | 3.597 | 3.449 | 3.597 | 3.449 | 3.597 | 8,524 | 3.5007 | -2.23% |
| 2012-11-08 | 0 | 4.480 | 4.110 | 4.480 | - | - | 0 | 0 | - | 3.679 | 3.375 | 3.679 | - | - | 0 | - | 0.00% |
| 2012-11-07 | 0 | 4.480 | 4.310 | 4.480 | 4.000 | 4.500 | 25,180 | 109,134 | 4.3342 | 3.679 | 3.539 | 3.679 | 3.285 | 3.695 | 30,662 | 3.5592 | 7.18% |
| 2012-11-06 | 0 | 4.180 | 4.060 | 4.200 | 4.180 | 4.180 | 10,150 | 42,394 | 4.1767 | 3.433 | 3.334 | 3.449 | 3.433 | 3.433 | 12,360 | 3.4299 | 0.24% |
| 2012-11-05 | 0 | 4.170 | 4.030 | 4.170 | 4.160 | 4.200 | 11,000 | 45,800 | 4.1636 | 3.424 | 3.309 | 3.424 | 3.416 | 3.449 | 13,395 | 3.4192 | 0.24% |
| 2012-11-02 | 0 | 4.160 | 4.040 | 4.160 | 4.010 | 4.160 | 51,000 | 208,150 | 4.0814 | 3.416 | 3.318 | 3.416 | 3.293 | 3.416 | 62,104 | 3.3516 | 1.46% |
| 2012-11-01 | 0 | 4.100 | 4.010 | 4.280 | 4.000 | 4.100 | 67,000 | 274,490 | 4.0969 | 3.367 | 3.293 | 3.515 | 3.285 | 3.367 | 81,588 | 3.3643 | 2.76% |
| 2012-10-31 | 0 | 3.990 | 3.810 | 4.020 | 3.990 | 3.990 | 2,000 | 7,980 | 3.9900 | 3.277 | 3.129 | 3.301 | 3.277 | 3.277 | 2,435 | 3.2766 | 0.00% |
| 2012-10-30 | 0 | 3.990 | 3.830 | 4.000 | 3.690 | 3.990 | 3,037 | 11,705 | 3.8541 | 3.277 | 3.145 | 3.285 | 3.030 | 3.277 | 3,698 | 3.1650 | 2.57% |
| 2012-10-29 | 0 | 3.890 | 3.360 | 3.890 | - | - | 49 | 186 | 3.7959 | 3.194 | 2.759 | 3.194 | - | - | 60 | 3.1172 | 0.00% |
| 2012-10-26 | 0 | 3.890 | 3.680 | 3.930 | 3.680 | 3.890 | 16,000 | 59,110 | 3.6944 | 3.194 | 3.022 | 3.227 | 3.022 | 3.194 | 19,484 | 3.0338 | 0.26% |
| 2012-10-25 | 0 | 3.880 | 3.250 | 3.920 | - | - | 0 | 0 | - | 3.186 | 2.669 | 3.219 | - | - | 0 | - | 0.00% |
| 2012-10-24 | 0 | 3.880 | 3.880 | 3.920 | 3.690 | 3.690 | 2,000 | 7,380 | 3.6900 | 3.186 | 3.186 | 3.219 | 3.030 | 3.030 | 2,435 | 3.0302 | -0.26% |
| 2012-10-22 | 0 | 3.890 | 3.930 | 4.000 | - | - | 0 | 0 | - | 3.194 | 3.227 | 3.285 | - | - | 0 | - | 0.00% |
| 2012-10-19 | 0 | 3.890 | 3.500 | 3.890 | 3.890 | 3.890 | 1,003 | 3,900 | 3.8883 | 3.194 | 2.874 | 3.194 | 3.194 | 3.194 | 1,221 | 3.1931 | 0.00% |
| 2012-10-18 | 0 | 3.890 | 3.400 | 3.890 | 3.890 | 3.890 | 1,002 | 3,897 | 3.8892 | 3.194 | 2.792 | 3.194 | 3.194 | 3.194 | 1,220 | 3.1938 | 0.00% |
| 2012-10-17 | 0 | 3.890 | 3.610 | 3.900 | 3.890 | 3.890 | 1,000 | 3,890 | 3.8900 | 3.194 | 2.965 | 3.203 | 3.194 | 3.194 | 1,218 | 3.1945 | 2.37% |
| 2012-10-16 | 0 | 3.800 | 3.350 | 3.950 | - | - | 0 | 0 | - | 3.121 | 2.751 | 3.244 | - | - | 0 | - | 0.00% |
| 2012-10-15 | 0 | 3.800 | 3.300 | 3.900 | 3.800 | 3.800 | 1,000 | 3,800 | 3.8000 | 3.121 | 2.710 | 3.203 | 3.121 | 3.121 | 1,218 | 3.1206 | 2.70% |
| 2012-10-12 | 0 | 3.700 | 3.610 | 3.700 | 3.500 | 3.710 | 50,000 | 182,860 | 3.6572 | 3.038 | 2.965 | 3.038 | 2.874 | 3.047 | 60,887 | 3.0033 | -4.88% |
| 2012-10-11 | 0 | 3.890 | 3.750 | 3.950 | - | - | 0 | 0 | - | 3.194 | 3.079 | 3.244 | - | - | 0 | - | 0.00% |
| 2012-10-10 | 0 | 3.890 | 3.750 | 3.990 | - | - | 0 | 0 | - | 3.194 | 3.079 | 3.277 | - | - | 0 | - | 0.00% |
| 2012-10-09 | 0 | 3.890 | 3.810 | 3.890 | 3.800 | 3.900 | 17,040 | 65,000 | 3.8146 | 3.194 | 3.129 | 3.194 | 3.121 | 3.203 | 20,750 | 3.1325 | 1.04% |
| 2012-10-08 | 0 | 3.850 | 3.680 | 3.900 | - | - | 500 | 1,820 | 3.6400 | 3.162 | 3.022 | 3.203 | - | - | 609 | 2.9892 | 0.00% |
| 2012-10-05 | 0 | 3.850 | 3.760 | 3.850 | 3.700 | 3.850 | 13,000 | 48,550 | 3.7346 | 3.162 | 3.088 | 3.162 | 3.038 | 3.162 | 15,831 | 3.0669 | 5.48% |
| 2012-10-04 | 0 | 3.650 | 3.650 | 3.900 | 3.650 | 3.650 | 8,500 | 30,950 | 3.6412 | 2.997 | 2.997 | 3.203 | 2.997 | 2.997 | 10,351 | 2.9901 | -2.67% |
| 2012-10-03 | 0 | 3.750 | 3.190 | 3.850 | - | - | 0 | 0 | - | 3.079 | 2.620 | 3.162 | - | - | 0 | - | 0.00% |
| 2012-09-28 | 0 | 3.750 | 3.580 | 3.850 | 3.750 | 3.750 | 1,000 | 3,750 | 3.7500 | 3.079 | 2.940 | 3.162 | 3.079 | 3.079 | 1,218 | 3.0795 | 0.00% |
| 2012-09-27 | 0 | 3.750 | 3.180 | 3.750 | - | - | 250 | 782 | 3.1280 | 3.079 | 2.611 | 3.079 | - | - | 304 | 2.5687 | -1.06% |
| 2012-09-26 | 0 | 3.790 | 3.610 | 3.800 | - | - | 590 | 2,106 | 3.5695 | 3.112 | 2.965 | 3.121 | - | - | 718 | 2.9313 | 0.00% |
| 2012-09-25 | 0 | 3.790 | 3.470 | 3.790 | 3.650 | 3.790 | 47,000 | 172,430 | 3.6687 | 3.112 | 2.850 | 3.112 | 2.997 | 3.112 | 57,233 | 3.0128 | 2.43% |
| 2012-09-24 | 0 | 3.700 | 3.400 | 3.700 | 3.700 | 3.700 | 2,000 | 7,400 | 3.7000 | 3.038 | 2.792 | 3.038 | 3.038 | 3.038 | 2,435 | 3.0384 | 2.78% |
| 2012-09-21 | 0 | 3.600 | 3.510 | 3.700 | 3.300 | 3.600 | 9,000 | 30,300 | 3.3667 | 2.956 | 2.882 | 3.038 | 2.710 | 2.956 | 10,960 | 2.7647 | 2.86% |
| 2012-09-20 | 0 | 3.500 | 3.300 | 3.600 | 3.460 | 3.500 | 11,012 | 38,499 | 3.4961 | 2.874 | 2.710 | 2.956 | 2.841 | 2.874 | 13,410 | 2.8710 | 0.00% |
| 2012-09-19 | 0 | 3.500 | 3.360 | 3.500 | - | - | 25 | 77 | 3.0800 | 2.874 | 2.759 | 2.874 | - | - | 30 | 2.5293 | 0.00% |
| 2012-09-18 | 0 | 3.500 | 3.310 | 3.500 | - | - | 0 | 0 | - | 2.874 | 2.718 | 2.874 | - | - | 0 | - | 0.00% |
| 2012-09-17 | 0 | 3.500 | 3.500 | 4.000 | 3.400 | 3.400 | 2,400 | 8,140 | 3.3917 | 2.874 | 2.874 | 3.285 | 2.792 | 2.792 | 2,923 | 2.7852 | -2.78% |
| 2012-09-14 | 0 | 3.600 | 3.500 | 3.700 | 3.500 | 3.600 | 9,000 | 31,800 | 3.5333 | 2.956 | 2.874 | 3.038 | 2.874 | 2.956 | 10,960 | 2.9016 | 0.00% |
| 2012-09-13 | 0 | 3.600 | 3.400 | 3.700 | 3.520 | 3.600 | 4,000 | 14,240 | 3.5600 | 2.956 | 2.792 | 3.038 | 2.891 | 2.956 | 4,871 | 2.9235 | 5.26% |
| 2012-09-12 | 0 | 3.420 | 3.250 | 3.520 | - | - | 0 | 0 | - | 2.809 | 2.669 | 2.891 | - | - | 0 | - | 0.00% |
| 2012-09-11 | 0 | 3.420 | 3.230 | 3.520 | - | - | 0 | 0 | - | 2.809 | 2.652 | 2.891 | - | - | 0 | - | 0.00% |
| 2012-09-10 | 0 | 3.420 | 3.290 | 3.600 | - | - | 0 | 0 | - | 2.809 | 2.702 | 2.956 | - | - | 0 | - | 0.00% |
| 2012-09-07 | 0 | 3.420 | 3.400 | 3.600 | - | - | 2 | 6 | 3.0000 | 2.809 | 2.792 | 2.956 | - | - | 2 | 2.4636 | 0.00% |
| 2012-09-06 | 0 | 3.420 | 3.250 | 3.500 | 3.420 | 3.420 | 2,002 | 6,846 | 3.4196 | 2.809 | 2.669 | 2.874 | 2.809 | 2.809 | 2,438 | 2.8082 | 0.00% |
| 2012-09-05 | 0 | 3.420 | 3.210 | 3.420 | - | - | 0 | 0 | - | 2.809 | 2.636 | 2.809 | - | - | 0 | - | 0.00% |
| 2012-09-04 | 0 | 3.420 | 3.300 | 3.450 | - | - | 0 | 0 | - | 2.809 | 2.710 | 2.833 | - | - | 0 | - | 0.00% |
| 2012-09-03 | 0 | 3.420 | 2.960 | 3.420 | 3.420 | 3.420 | 3,005 | 10,275 | 3.4193 | 2.809 | 2.431 | 2.809 | 2.809 | 2.809 | 3,659 | 2.8079 | 0.59% |
| 2012-08-31 | 0 | 3.400 | 3.240 | 3.450 | 3.100 | 3.400 | 12,500 | 39,675 | 3.1740 | 2.792 | 2.661 | 2.833 | 2.546 | 2.792 | 15,222 | 2.6065 | -5.56% |
| 2012-08-30 | 0 | 3.600 | 3.110 | 4.000 | - | - | 8 | 26 | 3.2500 | 2.956 | 2.554 | 3.285 | - | - | 10 | 2.6689 | 0.00% |
| 2012-08-29 | 0 | 3.600 | 3.110 | 3.800 | - | - | 5 | 16 | 3.2000 | 2.956 | 2.554 | 3.121 | - | - | 6 | 2.6278 | 0.00% |
| 2012-08-28 | 0 | 3.600 | 3.110 | 3.800 | - | - | 0 | 0 | - | 2.956 | 2.554 | 3.121 | - | - | 0 | - | 0.00% |
| 2012-08-27 | 0 | 3.600 | 3.170 | 3.800 | - | - | 0 | 0 | - | 2.956 | 2.603 | 3.121 | - | - | 0 | - | 0.00% |
| 2012-08-24 | 0 | 3.600 | 3.230 | 4.000 | - | - | 0 | 0 | - | 2.956 | 2.652 | 3.285 | - | - | 0 | - | 0.00% |
| 2012-08-23 | 0 | 3.600 | 3.130 | 4.000 | - | - | 0 | 0 | - | 2.956 | 2.570 | 3.285 | - | - | 0 | - | 0.00% |
| 2012-08-22 | 0 | 3.600 | 3.110 | 3.800 | - | - | 0 | 0 | - | 2.956 | 2.554 | 3.121 | - | - | 0 | - | 0.00% |
| 2012-08-21 | 0 | 3.600 | 3.450 | 4.000 | 3.600 | 3.600 | 2,100 | 7,520 | 3.5810 | 2.956 | 2.833 | 3.285 | 2.956 | 2.956 | 2,557 | 2.9407 | 5.88% |
| 2012-08-20 | 0 | 3.400 | 3.110 | 3.600 | - | - | 0 | 0 | - | 2.792 | 2.554 | 2.956 | - | - | 0 | - | 0.00% |
| 2012-08-17 | 0 | 3.400 | 3.130 | 3.600 | - | - | 6 | 18 | 3.0000 | 2.792 | 2.570 | 2.956 | - | - | 7 | 2.4636 | 0.00% |
| 2012-08-16 | 0 | 3.400 | 3.300 | 3.500 | 3.200 | 3.400 | 39,000 | 132,200 | 3.3897 | 2.792 | 2.710 | 2.874 | 2.628 | 2.792 | 47,492 | 2.7837 | 0.00% |
| 2012-08-15 | 0 | 3.400 | 3.100 | 3.400 | - | - | 0 | 0 | - | 2.792 | 2.546 | 2.792 | - | - | 0 | - | 0.00% |
| 2012-08-14 | 0 | 3.400 | 3.240 | 3.600 | 3.000 | 3.400 | 29,400 | 89,810 | 3.0548 | 2.792 | 2.661 | 2.956 | 2.464 | 2.792 | 35,801 | 2.5086 | -5.56% |
| 2012-08-13 | 0 | 3.600 | 3.000 | 4.000 | - | - | 0 | 0 | - | 2.956 | 2.464 | 3.285 | - | - | 0 | - | 0.00% |
| 2012-08-10 | 0 | 3.600 | 3.000 | 3.700 | - | - | 20 | 59 | 2.9500 | 2.956 | 2.464 | 3.038 | - | - | 24 | 2.4225 | 0.00% |
| 2012-08-09 | 0 | 3.600 | 3.400 | 3.650 | - | - | 39 | 129 | 3.3077 | 2.956 | 2.792 | 2.997 | - | - | 47 | 2.7163 | 0.00% |
| 2012-08-08 | 0 | 3.600 | 3.000 | 3.980 | - | - | 20 | 64 | 3.2000 | 2.956 | 2.464 | 3.268 | - | - | 24 | 2.6278 | 0.00% |
| 2012-08-07 | 0 | 3.600 | 3.000 | 3.700 | - | - | 0 | 0 | - | 2.956 | 2.464 | 3.038 | - | - | 0 | - | 0.00% |
| 2012-08-06 | 0 | 3.600 | 3.000 | 4.000 | - | - | 0 | 0 | - | 2.956 | 2.464 | 3.285 | - | - | 0 | - | 0.00% |
| 2012-08-03 | 0 | 3.600 | 3.000 | 3.600 | - | - | 0 | 0 | - | 2.956 | 2.464 | 2.956 | - | - | 0 | - | 0.00% |
| 2012-08-02 | 0 | 3.600 | 3.200 | 4.000 | - | - | 0 | 0 | - | 2.956 | 2.628 | 3.285 | - | - | 0 | - | 0.00% |
| 2012-08-01 | 0 | 3.600 | 3.600 | 3.900 | - | - | 9 | 27 | 3.0000 | 2.956 | 2.956 | 3.203 | - | - | 11 | 2.4636 | 2.86% |
| 2012-07-31 | 0 | 3.500 | - | 4.000 | - | - | 0 | 0 | - | 2.874 | - | 3.285 | - | - | 0 | - | 0.00% |
| 2012-07-30 | 0 | 3.500 | - | 3.600 | 3.500 | 3.500 | 25,000 | 87,500 | 3.5000 | 2.874 | - | 2.956 | 2.874 | 2.874 | 30,443 | 2.8742 | 1.16% |
| 2012-07-27 | 0 | 3.460 | - | 3.500 | - | - | 0 | 0 | - | 2.841 | - | 2.874 | - | - | 0 | - | 0.00% |
| 2012-07-26 | 0 | 3.460 | - | 3.500 | - | - | 0 | 0 | - | 2.841 | - | 2.874 | - | - | 0 | - | 0.00% |
| 2012-07-25 | 0 | 3.460 | - | 4.000 | 3.400 | 3.460 | 2,000 | 6,860 | 3.4300 | 2.841 | - | 3.285 | 2.792 | 2.841 | 2,435 | 2.8167 | 0.87% |
| 2012-07-24 | 0 | 3.430 | 3.300 | 3.430 | - | - | 0 | 0 | - | 2.817 | 2.710 | 2.817 | - | - | 0 | - | 0.00% |
| 2012-07-23 | 0 | 3.430 | 3.300 | 3.430 | - | - | 0 | 0 | - | 2.817 | 2.710 | 2.817 | - | - | 0 | - | -0.87% |
| 2012-07-20 | 0 | 3.460 | 3.260 | 3.460 | - | - | 0 | 0 | - | 2.841 | 2.677 | 2.841 | - | - | 0 | - | 0.00% |
| 2012-07-19 | 0 | 3.460 | 3.460 | 3.500 | 3.400 | 3.400 | 10,344 | 35,159 | 3.3990 | 2.841 | 2.841 | 2.874 | 2.792 | 2.792 | 12,596 | 2.7912 | 0.00% |
| 2012-07-18 | 0 | 3.460 | 3.260 | 3.900 | - | - | 0 | 0 | - | 2.841 | 2.677 | 3.203 | - | - | 0 | - | 0.00% |
| 2012-07-17 | 0 | 3.460 | 3.350 | 3.500 | - | - | 0 | 0 | - | 2.841 | 2.751 | 2.874 | - | - | 0 | - | 0.00% |
| 2012-07-16 | 0 | 3.460 | 3.400 | 3.600 | - | - | 0 | 0 | - | 2.841 | 2.792 | 2.956 | - | - | 0 | - | 0.00% |
| 2012-07-13 | 0 | 3.460 | 3.310 | 3.500 | - | - | 0 | 0 | - | 2.841 | 2.718 | 2.874 | - | - | 0 | - | 0.00% |
| 2012-07-12 | 0 | 3.460 | 2.800 | 3.900 | - | - | 0 | 0 | - | 2.841 | 2.299 | 3.203 | - | - | 0 | - | 0.00% |
| 2012-07-11 | 0 | 3.460 | 2.600 | 3.900 | - | - | 4 | 13 | 3.2500 | 2.841 | 2.135 | 3.203 | - | - | 5 | 2.6689 | 0.00% |
| 2012-07-10 | 0 | 3.460 | 3.260 | 3.600 | - | - | 0 | 0 | - | 2.841 | 2.677 | 2.956 | - | - | 0 | - | 0.00% |
| 2012-07-09 | 0 | 3.500 | 3.300 | 3.600 | - | - | 0 | 0 | - | 2.841 | 2.679 | 2.923 | - | - | 0 | - | 0.00% |
| 2012-07-06 | 0 | 3.500 | 3.450 | 3.600 | 3.500 | 3.500 | 141,000 | 493,500 | 3.5000 | 2.841 | 2.801 | 2.923 | 2.841 | 2.841 | 173,685 | 2.8414 | -1.41% |
| 2012-07-05 | 0 | 3.550 | 3.550 | 3.600 | - | - | 0 | 0 | - | 2.882 | 2.882 | 2.923 | - | - | 0 | - | 2.90% |
| 2012-07-04 | 0 | 3.450 | 3.400 | 3.600 | - | - | 0 | 0 | - | 2.801 | 2.760 | 2.923 | - | - | 0 | - | 0.00% |
| 2012-07-03 | 0 | 3.450 | 3.450 | 3.600 | 3.250 | 3.250 | 1,000 | 3,250 | 3.2500 | 2.801 | 2.801 | 2.923 | 2.638 | 2.638 | 1,232 | 2.6384 | 0.00% |
| 2012-06-29 | 0 | 3.450 | 3.400 | 3.900 | 3.450 | 3.450 | 140,000 | 483,000 | 3.4500 | 2.801 | 2.760 | 3.166 | 2.801 | 2.801 | 172,453 | 2.8008 | 1.47% |
| 2012-06-28 | 0 | 3.400 | 3.250 | 3.420 | 3.400 | 3.400 | 5,000 | 17,000 | 3.4000 | 2.760 | 2.638 | 2.776 | 2.760 | 2.760 | 6,159 | 2.7602 | -0.58% |
| 2012-06-27 | 0 | 3.420 | 3.410 | 3.420 | 3.410 | 3.420 | 56,000 | 190,990 | 3.4105 | 2.776 | 2.768 | 2.776 | 2.768 | 2.776 | 68,981 | 2.7687 | 0.00% |
| 2012-06-26 | 0 | 3.420 | 3.300 | 3.420 | 3.400 | 3.420 | 68,000 | 231,360 | 3.4024 | 2.776 | 2.679 | 2.776 | 2.760 | 2.776 | 83,763 | 2.7621 | 0.59% |
| 2012-06-25 | 0 | 3.400 | 3.250 | 3.400 | 3.400 | 3.400 | 46,000 | 156,400 | 3.4000 | 2.760 | 2.638 | 2.760 | 2.760 | 2.760 | 56,663 | 2.7602 | 0.29% |
| 2012-06-22 | 0 | 3.390 | 3.320 | 3.390 | 3.380 | 3.390 | 3,000 | 10,150 | 3.3833 | 2.752 | 2.695 | 2.752 | 2.744 | 2.752 | 3,695 | 2.7466 | 0.00% |
| 2012-06-21 | 0 | 3.390 | 3.300 | 3.400 | 3.250 | 3.390 | 19,000 | 62,780 | 3.3042 | 2.752 | 2.679 | 2.760 | 2.638 | 2.752 | 23,404 | 2.6824 | -0.29% |
| 2012-06-20 | 0 | 3.400 | 3.300 | 3.420 | - | - | 0 | 0 | - | 2.760 | 2.679 | 2.776 | - | - | 0 | - | 0.00% |
| 2012-06-19 | 0 | 3.400 | 3.310 | 3.400 | 3.350 | 3.400 | 12,000 | 40,300 | 3.3583 | 2.760 | 2.687 | 2.760 | 2.720 | 2.760 | 14,782 | 2.7263 | 0.00% |
| 2012-06-18 | 0 | 3.400 | 3.330 | 3.450 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 2.760 | 2.703 | 2.801 | 2.760 | 2.760 | 12,318 | 2.7602 | 0.00% |
| 2012-06-15 | 0 | 3.400 | 3.300 | 3.400 | - | - | 0 | 0 | - | 2.760 | 2.679 | 2.760 | - | - | 0 | - | -0.87% |
| 2012-06-14 | 0 | 3.430 | 3.230 | 3.430 | - | - | 0 | 0 | - | 2.785 | 2.622 | 2.785 | - | - | 0 | - | 0.00% |
| 2012-06-13 | 0 | 3.430 | 3.230 | 3.430 | - | - | 0 | 0 | - | 2.785 | 2.622 | 2.785 | - | - | 0 | - | 0.00% |
| 2012-06-12 | 0 | 3.430 | 3.400 | 3.440 | 3.250 | 3.440 | 44,016 | 145,313 | 3.3014 | 2.785 | 2.760 | 2.793 | 2.638 | 2.793 | 54,219 | 2.6801 | -0.29% |
| 2012-06-11 | 0 | 3.440 | - | 3.440 | - | - | 0 | 0 | - | 2.793 | - | 2.793 | - | - | 0 | - | -0.29% |
| 2012-06-08 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 2.801 | - | 2.801 | - | - | 0 | - | 0.00% |
| 2012-06-07 | 0 | 3.450 | 3.100 | 3.460 | 3.300 | 3.450 | 114,600 | 378,680 | 3.3044 | 2.801 | 2.517 | 2.809 | 2.679 | 2.801 | 141,165 | 2.6825 | -0.29% |
| 2012-06-06 | 0 | 3.460 | 3.300 | 3.460 | - | - | 0 | 0 | - | 2.809 | 2.679 | 2.809 | - | - | 0 | - | 0.00% |
| 2012-06-05 | 0 | 3.460 | 3.260 | 3.460 | - | - | 0 | 0 | - | 2.809 | 2.647 | 2.809 | - | - | 0 | - | 0.00% |
| 2012-06-04 | 0 | 3.460 | - | 3.660 | - | - | 0 | 0 | - | 2.809 | - | 2.971 | - | - | 0 | - | 0.00% |
| 2012-06-01 | 0 | 3.460 | 3.350 | 3.480 | 3.300 | 3.460 | 3,500 | 11,690 | 3.3400 | 2.809 | 2.720 | 2.825 | 2.679 | 2.809 | 4,311 | 2.7115 | -1.14% |
| 2012-05-31 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 2.841 | - | 2.841 | - | - | 0 | - | 0.00% |
| 2012-05-30 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 2.841 | - | 2.841 | - | - | 0 | - | 0.00% |
| 2012-05-29 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 2.841 | - | 2.841 | - | - | 0 | - | 0.00% |
| 2012-05-28 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 2.841 | - | 2.841 | - | - | 0 | - | 0.00% |
| 2012-05-25 | 0 | 3.500 | 3.300 | 3.500 | - | - | 1 | 3 | 3.0000 | 2.841 | 2.679 | 2.841 | - | - | 1 | 2.4354 | -0.57% |
| 2012-05-24 | 0 | 3.520 | - | 3.520 | - | - | 0 | 0 | - | 2.858 | - | 2.858 | - | - | 0 | - | 0.00% |
| 2012-05-23 | 0 | 3.520 | - | 3.600 | - | - | 0 | 0 | - | 2.858 | - | 2.923 | - | - | 0 | - | 0.00% |
| 2012-05-22 | 0 | 3.520 | 3.400 | 3.600 | - | - | 0 | 0 | - | 2.858 | 2.760 | 2.923 | - | - | 0 | - | 0.00% |
| 2012-05-21 | 0 | 3.520 | - | 3.600 | 3.520 | 3.520 | 10,000 | 35,200 | 3.5200 | 2.858 | - | 2.923 | 2.858 | 2.858 | 12,318 | 2.8576 | 2.03% |
| 2012-05-18 | 0 | 3.450 | - | 3.550 | - | - | 0 | 0 | - | 2.801 | - | 2.882 | - | - | 0 | - | 0.00% |
| 2012-05-17 | 0 | 3.450 | - | 3.600 | - | - | 0 | 0 | - | 2.801 | - | 2.923 | - | - | 0 | - | 0.00% |
| 2012-05-16 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 2.801 | - | 2.801 | - | - | 0 | - | -1.43% |
| 2012-05-15 | 0 | 3.500 | - | 3.600 | - | - | 0 | 0 | - | 2.841 | - | 2.923 | - | - | 0 | - | 0.00% |
| 2012-05-14 | 0 | 3.500 | - | 3.600 | 3.500 | 3.500 | 5,000 | 17,500 | 3.5000 | 2.841 | - | 2.923 | 2.841 | 2.841 | 6,159 | 2.8414 | 0.00% |
| 2012-05-11 | 0 | 3.500 | - | 3.560 | - | - | 0 | 0 | - | 2.841 | - | 2.890 | - | - | 0 | - | 0.00% |
| 2012-05-10 | 0 | 3.500 | 3.360 | 3.590 | 3.500 | 3.500 | 6,000 | 21,000 | 3.5000 | 2.841 | 2.728 | 2.914 | 2.841 | 2.841 | 7,391 | 2.8414 | 0.00% |
| 2012-05-09 | 0 | 3.500 | 3.450 | 3.620 | 3.500 | 3.500 | 14,000 | 49,000 | 3.5000 | 2.841 | 2.801 | 2.939 | 2.841 | 2.841 | 17,245 | 2.8414 | 0.00% |
| 2012-05-08 | 0 | 3.500 | 3.500 | 3.650 | 3.500 | 3.500 | 15,000 | 52,500 | 3.5000 | 2.841 | 2.841 | 2.963 | 2.841 | 2.841 | 18,477 | 2.8414 | 0.00% |
| 2012-05-07 | 0 | 3.500 | 3.430 | 3.700 | 3.500 | 3.500 | 80,000 | 280,000 | 3.5000 | 2.841 | 2.785 | 3.004 | 2.841 | 2.841 | 98,545 | 2.8414 | 0.00% |
| 2012-05-04 | 0 | 3.500 | 3.300 | 3.700 | - | - | 0 | 0 | - | 2.841 | 2.679 | 3.004 | - | - | 0 | - | 0.00% |
| 2012-05-03 | 0 | 3.500 | 3.340 | 3.700 | 3.500 | 3.500 | 7,000 | 24,500 | 3.5000 | 2.841 | 2.711 | 3.004 | 2.841 | 2.841 | 8,623 | 2.8414 | 0.00% |
| 2012-05-02 | 0 | 3.500 | 3.300 | 3.700 | - | - | 0 | 0 | - | 2.841 | 2.679 | 3.004 | - | - | 0 | - | 0.00% |
| 2012-04-30 | 0 | 3.500 | 3.300 | 3.700 | - | - | 10 | 32 | 3.2000 | 2.841 | 2.679 | 3.004 | - | - | 12 | 2.5978 | 0.00% |
| 2012-04-27 | 0 | 3.500 | 3.410 | 3.690 | - | - | 0 | 0 | - | 2.841 | 2.768 | 2.996 | - | - | 0 | - | 0.00% |
| 2012-04-26 | 0 | 3.500 | 3.300 | 3.700 | - | - | 0 | 0 | - | 2.841 | 2.679 | 3.004 | - | - | 0 | - | 0.00% |
| 2012-04-25 | 0 | 3.500 | 3.300 | 3.950 | - | - | 0 | 0 | - | 2.841 | 2.679 | 3.207 | - | - | 0 | - | 0.00% |
| 2012-04-24 | 0 | 3.500 | 3.300 | 3.950 | - | - | 0 | 0 | - | 2.841 | 2.679 | 3.207 | - | - | 0 | - | 0.00% |
| 2012-04-23 | 0 | 3.500 | - | 3.700 | - | - | 0 | 0 | - | 2.841 | - | 3.004 | - | - | 0 | - | 0.00% |
| 2012-04-20 | 0 | 3.500 | 3.430 | 3.650 | - | - | 0 | 0 | - | 2.841 | 2.785 | 2.963 | - | - | 0 | - | 0.00% |
| 2012-04-19 | 0 | 3.500 | 3.420 | 3.690 | - | - | 0 | 0 | - | 2.841 | 2.776 | 2.996 | - | - | 0 | - | 0.00% |
| 2012-04-18 | 0 | 3.500 | 3.460 | 3.700 | 3.500 | 3.750 | 109,000 | 397,660 | 3.6483 | 2.841 | 2.809 | 3.004 | 2.841 | 3.044 | 134,267 | 2.9617 | -5.41% |
| 2012-04-17 | 0 | 3.700 | - | 3.750 | - | - | 11 | 40 | 3.6364 | 3.004 | - | 3.044 | - | - | 14 | 2.9521 | 0.00% |
| 2012-04-16 | 0 | 3.700 | - | 3.750 | - | - | 0 | 0 | - | 3.004 | - | 3.044 | - | - | 0 | - | 0.00% |
| 2012-04-13 | 0 | 3.700 | 3.310 | 3.750 | - | - | 0 | 0 | - | 3.004 | 2.687 | 3.044 | - | - | 0 | - | 0.00% |
| 2012-04-12 | 0 | 3.700 | 3.420 | 3.750 | 3.500 | 3.700 | 112,000 | 392,400 | 3.5036 | 3.004 | 2.776 | 3.044 | 2.841 | 3.004 | 137,963 | 2.8442 | 0.00% |
| 2012-04-11 | 0 | 3.700 | 3.700 | 3.750 | 3.570 | 3.570 | 6,000 | 21,420 | 3.5700 | 3.004 | 3.004 | 3.044 | 2.898 | 2.898 | 7,391 | 2.8982 | 0.00% |
| 2012-04-10 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 3.004 | - | 3.004 | - | - | 0 | - | -1.33% |
| 2012-04-05 | 0 | 3.750 | 3.520 | 3.750 | - | - | 0 | 0 | - | 3.044 | 2.858 | 3.044 | - | - | 0 | - | 0.00% |
| 2012-04-03 | 0 | 3.750 | 3.550 | 3.900 | - | - | 0 | 0 | - | 3.044 | 2.882 | 3.166 | - | - | 0 | - | 0.00% |
| 2012-04-02 | 0 | 3.750 | 3.550 | 3.800 | - | - | 0 | 0 | - | 3.044 | 2.882 | 3.085 | - | - | 0 | - | 0.00% |
| 2012-03-30 | 0 | 3.750 | 3.550 | 3.800 | - | - | 66 | 231 | 3.5000 | 3.044 | 2.882 | 3.085 | - | - | 81 | 2.8414 | 0.00% |
| 2012-03-29 | 0 | 3.750 | 3.550 | 3.800 | - | - | 0 | 0 | - | 3.044 | 2.882 | 3.085 | - | - | 0 | - | 0.00% |
| 2012-03-28 | 0 | 3.750 | 3.560 | 3.900 | - | - | 6 | 21 | 3.5000 | 3.044 | 2.890 | 3.166 | - | - | 7 | 2.8414 | 0.00% |
| 2012-03-27 | 0 | 3.750 | 3.750 | 3.950 | 3.650 | 3.650 | 7,000 | 25,550 | 3.6500 | 3.044 | 3.044 | 3.207 | 2.963 | 2.963 | 8,623 | 2.9631 | -3.85% |
| 2012-03-26 | 0 | 3.900 | 3.460 | 3.900 | 3.500 | 3.900 | 7,000 | 26,050 | 3.7214 | 3.166 | 2.809 | 3.166 | 2.841 | 3.166 | 8,623 | 3.0211 | 1.30% |
| 2012-03-23 | 0 | 3.850 | 3.410 | 3.850 | 3.610 | 3.850 | 7,000 | 26,030 | 3.7186 | 3.125 | 2.768 | 3.125 | 2.931 | 3.125 | 8,623 | 3.0188 | 2.67% |
| 2012-03-22 | 0 | 3.750 | 3.550 | 3.950 | - | - | 0 | 0 | - | 3.044 | 2.882 | 3.207 | - | - | 0 | - | 0.00% |
| 2012-03-21 | 0 | 3.750 | 3.750 | 3.850 | 3.550 | 3.550 | 3,000 | 10,650 | 3.5500 | 3.044 | 3.044 | 3.125 | 2.882 | 2.882 | 3,695 | 2.8819 | 0.00% |
| 2012-03-20 | 0 | 3.750 | 3.470 | 3.850 | - | - | 0 | 0 | - | 3.044 | 2.817 | 3.125 | - | - | 0 | - | 0.00% |
| 2012-03-19 | 0 | 3.750 | 3.550 | 3.850 | - | - | 0 | 0 | - | 3.044 | 2.882 | 3.125 | - | - | 0 | - | 0.00% |
| 2012-03-16 | 0 | 3.750 | 3.640 | 3.800 | 3.700 | 3.750 | 18,000 | 67,150 | 3.7306 | 3.044 | 2.955 | 3.085 | 3.004 | 3.044 | 22,173 | 3.0285 | 1.63% |
| 2012-03-15 | 0 | 3.690 | 3.570 | 3.700 | 3.500 | 3.800 | 123,000 | 443,620 | 3.6067 | 2.996 | 2.898 | 3.004 | 2.841 | 3.085 | 151,512 | 2.9279 | -6.58% |
| 2012-03-14 | 0 | 3.950 | 3.750 | 3.990 | - | - | 0 | 0 | - | 3.207 | 3.044 | 3.239 | - | - | 0 | - | 0.00% |
| 2012-03-13 | 0 | 3.950 | 3.850 | 4.000 | 3.700 | 3.950 | 47,000 | 184,300 | 3.9213 | 3.207 | 3.125 | 3.247 | 3.004 | 3.207 | 57,895 | 3.1833 | 1.28% |
| 2012-03-12 | 0 | 3.900 | 3.670 | 4.000 | 3.900 | 3.900 | 70,000 | 273,000 | 3.9000 | 3.166 | 2.979 | 3.247 | 3.166 | 3.166 | 86,227 | 3.1661 | 1.30% |
| 2012-03-09 | 0 | 3.850 | 3.710 | 3.900 | - | - | 0 | 0 | - | 3.125 | 3.012 | 3.166 | - | - | 0 | - | 0.00% |
| 2012-03-08 | 0 | 3.850 | 3.850 | 3.900 | 3.700 | 3.700 | 1,005 | 3,718 | 3.6995 | 3.125 | 3.125 | 3.166 | 3.004 | 3.004 | 1,238 | 3.0033 | -1.28% |
| 2012-03-07 | 0 | 3.900 | 3.520 | 3.900 | - | - | 0 | 0 | - | 3.166 | 2.858 | 3.166 | - | - | 0 | - | 0.00% |
| 2012-03-06 | 0 | 3.900 | 3.500 | 3.900 | - | - | 0 | 0 | - | 3.166 | 2.841 | 3.166 | - | - | 0 | - | 0.00% |
| 2012-03-05 | 0 | 3.900 | 3.640 | 3.900 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 3.166 | 2.955 | 3.166 | 3.166 | 3.166 | 12,318 | 3.1661 | 2.63% |
| 2012-03-02 | 0 | 3.800 | 3.710 | 3.900 | - | - | 0 | 0 | - | 3.085 | 3.012 | 3.166 | - | - | 0 | - | 0.00% |
| 2012-03-01 | 0 | 3.800 | 3.700 | 3.900 | 3.800 | 3.800 | 14,000 | 53,200 | 3.8000 | 3.085 | 3.004 | 3.166 | 3.085 | 3.085 | 17,245 | 3.0849 | -2.56% |
| 2012-02-29 | 0 | 3.900 | 3.720 | 4.000 | - | - | 0 | 0 | - | 3.166 | 3.020 | 3.247 | - | - | 0 | - | 0.00% |
| 2012-02-28 | 0 | 3.900 | 3.700 | 4.000 | - | - | 0 | 0 | - | 3.166 | 3.004 | 3.247 | - | - | 0 | - | 0.00% |
| 2012-02-27 | 0 | 3.900 | 3.700 | 3.900 | - | - | 100 | 360 | 3.6000 | 3.166 | 3.004 | 3.166 | - | - | 123 | 2.9225 | 0.00% |
| 2012-02-24 | 0 | 3.900 | 3.800 | 4.000 | - | - | 0 | 0 | - | 3.166 | 3.085 | 3.247 | - | - | 0 | - | 0.00% |
| 2012-02-23 | 0 | 3.900 | - | 4.000 | - | - | 0 | 0 | - | 3.166 | - | 3.247 | - | - | 0 | - | 0.00% |
| 2012-02-22 | 0 | 3.900 | 3.830 | 4.000 | - | - | 0 | 0 | - | 3.166 | 3.109 | 3.247 | - | - | 0 | - | 0.00% |
| 2012-02-21 | 0 | 3.900 | 3.850 | 4.000 | 3.850 | 3.950 | 8,000 | 31,150 | 3.8938 | 3.166 | 3.125 | 3.247 | 3.125 | 3.207 | 9,854 | 3.1610 | -1.27% |
| 2012-02-20 | 0 | 3.950 | 3.770 | 3.950 | - | - | 0 | 0 | - | 3.207 | 3.061 | 3.207 | - | - | 0 | - | 0.00% |
| 2012-02-17 | 0 | 3.950 | 3.850 | 3.950 | 3.950 | 3.950 | 3,000 | 11,850 | 3.9500 | 3.207 | 3.125 | 3.207 | 3.207 | 3.207 | 3,695 | 3.2067 | 2.60% |
| 2012-02-16 | 0 | 3.850 | 3.830 | 3.950 | 3.850 | 3.870 | 48,000 | 185,360 | 3.8617 | 3.125 | 3.109 | 3.207 | 3.125 | 3.142 | 59,127 | 3.1350 | -0.52% |
| 2012-02-15 | 0 | 3.870 | 3.870 | 3.990 | 3.800 | 3.860 | 54,000 | 208,100 | 3.8537 | 3.142 | 3.142 | 3.239 | 3.085 | 3.134 | 66,518 | 3.1285 | 3.20% |
| 2012-02-14 | 0 | 3.750 | 3.750 | 3.860 | 3.750 | 3.750 | 24,000 | 90,000 | 3.7500 | 3.044 | 3.044 | 3.134 | 3.044 | 3.044 | 29,563 | 3.0443 | 0.81% |
| 2012-02-13 | 0 | 3.720 | 3.650 | 3.720 | 3.500 | 3.770 | 1,188,000 | 4,249,440 | 3.5770 | 3.020 | 2.963 | 3.020 | 2.841 | 3.061 | 1,463,389 | 2.9038 | -0.80% |
| 2012-02-10 | 0 | 3.750 | 3.750 | 3.860 | 3.750 | 3.750 | 1,000 | 3,750 | 3.7500 | 3.044 | 3.044 | 3.134 | 3.044 | 3.044 | 1,232 | 3.0443 | 0.00% |
| 2012-02-09 | 0 | 3.750 | 3.750 | 3.860 | 3.550 | 3.550 | 20,200 | 71,732 | 3.5511 | 3.044 | 3.044 | 3.134 | 2.882 | 2.882 | 24,883 | 2.8828 | -2.60% |
| 2012-02-08 | 0 | 3.850 | 3.550 | 3.860 | - | - | 0 | 0 | - | 3.125 | 2.882 | 3.134 | - | - | 0 | - | 0.00% |
| 2012-02-07 | 0 | 3.850 | 3.720 | 3.860 | - | - | 0 | 0 | - | 3.125 | 3.020 | 3.134 | - | - | 0 | - | 0.00% |
| 2012-02-06 | 0 | 3.850 | 3.800 | 3.850 | 3.670 | 3.850 | 47,000 | 177,170 | 3.7696 | 3.125 | 3.085 | 3.125 | 2.979 | 3.125 | 57,895 | 3.0602 | 1.85% |
| 2012-02-03 | 0 | 3.780 | 3.680 | 3.780 | 3.600 | 3.950 | 251,000 | 922,550 | 3.6755 | 3.069 | 2.987 | 3.069 | 2.923 | 3.207 | 309,184 | 2.9838 | -3.08% |
| 2012-02-02 | 0 | 3.900 | 3.700 | 3.950 | 3.900 | 3.900 | 70,000 | 273,000 | 3.9000 | 3.166 | 3.004 | 3.207 | 3.166 | 3.166 | 86,227 | 3.1661 | 0.00% |
| 2012-02-01 | 0 | 3.900 | 3.680 | 3.900 | 3.900 | 3.900 | 30,000 | 117,000 | 3.9000 | 3.166 | 2.987 | 3.166 | 3.166 | 3.166 | 36,954 | 3.1661 | 1.30% |
| 2012-01-31 | 0 | 3.850 | 3.500 | 3.850 | - | - | 25 | 86 | 3.4400 | 3.125 | 2.841 | 3.125 | - | - | 31 | 2.7926 | 0.00% |
| 2012-01-30 | 0 | 3.850 | 3.500 | 3.850 | - | - | 0 | 0 | - | 3.125 | 2.841 | 3.125 | - | - | 0 | - | 0.00% |
| 2012-01-27 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.850 | 67,700 | 260,610 | 3.8495 | 3.125 | 3.125 | 3.166 | 3.125 | 3.125 | 83,393 | 3.1251 | 0.00% |
| 2012-01-26 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 3.125 | - | 3.125 | - | - | 0 | - | 0.00% |
| 2012-01-20 | 0 | 3.850 | 3.650 | 3.850 | - | - | 1 | 3 | 3.0000 | 3.125 | 2.963 | 3.125 | - | - | 1 | 2.4354 | 0.00% |
| 2012-01-19 | 0 | 3.850 | - | 3.850 | - | - | 6 | 21 | 3.5000 | 3.125 | - | 3.125 | - | - | 7 | 2.8414 | 0.00% |
| 2012-01-18 | 0 | 3.850 | 3.700 | 3.850 | - | - | 0 | 0 | - | 3.125 | 3.004 | 3.125 | - | - | 0 | - | -1.28% |
| 2012-01-17 | 0 | 3.900 | 3.900 | 4.000 | 3.850 | 3.860 | 13,061 | 50,394 | 3.8584 | 3.166 | 3.166 | 3.247 | 3.125 | 3.134 | 16,089 | 3.1323 | 1.30% |
| 2012-01-16 | 0 | 3.850 | 3.850 | 4.180 | 3.820 | 3.900 | 12,500 | 48,525 | 3.8820 | 3.125 | 3.125 | 3.393 | 3.101 | 3.166 | 15,398 | 3.1515 | 1.32% |
| 2012-01-13 | 0 | 3.800 | 3.660 | 4.000 | - | - | 0 | 0 | - | 3.085 | 2.971 | 3.247 | - | - | 0 | - | 0.00% |
| 2012-01-12 | 0 | 3.800 | 3.540 | 4.000 | 3.800 | 3.800 | 10,000 | 38,000 | 3.8000 | 3.085 | 2.874 | 3.247 | 3.085 | 3.085 | 12,318 | 3.0849 | 2.43% |
| 2012-01-11 | 0 | 3.710 | 3.550 | 3.780 | - | - | 300 | 1,062 | 3.5400 | 3.012 | 2.882 | 3.069 | - | - | 370 | 2.8738 | 0.00% |
| 2012-01-10 | 0 | 3.710 | 3.510 | - | - | - | 2 | 7 | 3.5000 | 3.012 | 2.849 | - | - | - | 2 | 2.8414 | 0.00% |
| 2012-01-09 | 0 | 3.710 | 3.510 | - | - | - | 6 | 20 | 3.3333 | 3.012 | 2.849 | - | - | - | 7 | 2.7060 | 0.00% |
| 2012-01-06 | 0 | 3.710 | - | - | - | - | 0 | 0 | - | 3.012 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-05 | 0 | 3.710 | 3.560 | 3.780 | - | - | 0 | 0 | - | 3.012 | 2.890 | 3.069 | - | - | 0 | - | 0.00% |
| 2012-01-04 | 0 | 3.710 | 3.500 | 3.780 | - | - | 0 | 0 | - | 3.012 | 2.841 | 3.069 | - | - | 0 | - | 0.00% |
| 2012-01-03 | 0 | 3.710 | 3.710 | - | 3.560 | 3.710 | 26,708 | 98,452 | 3.6862 | 3.012 | 3.012 | - | 2.890 | 3.012 | 32,899 | 2.9925 | 0.00% |
| 2011-12-30 | 0 | 3.710 | 3.500 | 3.710 | 3.710 | 3.710 | 15,000 | 55,650 | 3.7100 | 3.012 | 2.841 | 3.012 | 3.012 | 3.012 | 18,477 | 3.0118 | -0.27% |
| 2011-12-29 | 0 | 3.720 | 3.450 | 4.200 | - | - | 0 | 0 | - | 3.020 | 2.801 | 3.410 | - | - | 0 | - | 0.00% |
| 2011-12-28 | 0 | 3.720 | - | 3.900 | - | - | 455 | 1,660 | 3.6484 | 3.020 | - | 3.166 | - | - | 560 | 2.9618 | 0.00% |
| 2011-12-23 | 0 | 3.720 | 3.520 | 3.720 | - | - | 0 | 0 | - | 3.020 | 2.858 | 3.020 | - | - | 0 | - | 0.00% |
| 2011-12-22 | 0 | 3.720 | - | 3.720 | - | - | 0 | 0 | - | 3.020 | - | 3.020 | - | - | 0 | - | 0.00% |
| 2011-12-21 | 0 | 3.720 | 3.400 | 3.720 | - | - | 0 | 0 | - | 3.020 | 2.760 | 3.020 | - | - | 0 | - | 0.00% |
| 2011-12-20 | 0 | 3.720 | - | 3.720 | - | - | 0 | 0 | - | 3.020 | - | 3.020 | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 3.720 | - | 3.720 | 3.720 | 3.720 | 8,005 | 29,777 | 3.7198 | 3.020 | - | 3.020 | 3.020 | 3.020 | 9,861 | 3.0198 | -0.80% |
| 2011-12-16 | 0 | 3.750 | - | 3.750 | - | - | 0 | 0 | - | 3.044 | - | 3.044 | - | - | 0 | - | -0.79% |
| 2011-12-15 | 0 | 3.780 | - | 3.780 | - | - | 0 | 0 | - | 3.069 | - | 3.069 | - | - | 0 | - | -1.82% |
| 2011-12-14 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 3.125 | - | 3.125 | - | - | 0 | - | -0.77% |
| 2011-12-13 | 0 | 3.880 | - | 3.880 | - | - | 0 | 0 | - | 3.150 | - | 3.150 | - | - | 0 | - | -2.51% |
| 2011-12-12 | 0 | 3.980 | - | 3.980 | 3.980 | 3.980 | 1,000 | 3,980 | 3.9800 | 3.231 | - | 3.231 | 3.231 | 3.231 | 1,232 | 3.2310 | 0.00% |
| 2011-12-09 | 0 | 3.980 | 3.500 | 3.980 | 3.980 | 3.980 | 2,000 | 7,960 | 3.9800 | 3.231 | 2.841 | 3.231 | 3.231 | 3.231 | 2,464 | 3.2310 | 0.00% |
| 2011-12-08 | 0 | 3.980 | 3.600 | 3.980 | - | - | 31 | 110 | 3.5484 | 3.231 | 2.923 | 3.231 | - | - | 38 | 2.8806 | 0.00% |
| 2011-12-07 | 0 | 3.980 | - | 3.980 | - | - | 0 | 0 | - | 3.231 | - | 3.231 | - | - | 0 | - | 0.00% |
| 2011-12-06 | 0 | 3.980 | - | 3.980 | - | - | 0 | 0 | - | 3.231 | - | 3.231 | - | - | 0 | - | 2.58% |
| 2011-12-05 | 0 | 3.980 | 3.880 | 3.980 | - | - | 0 | 0 | - | 3.150 | 3.071 | 3.150 | - | - | 0 | - | 0.00% |
| 2011-12-02 | 0 | 3.980 | - | 3.980 | 3.980 | 3.980 | 8,007 | 31,866 | 3.9798 | 3.150 | - | 3.150 | 3.150 | 3.150 | 10,117 | 3.1497 | 0.00% |
| 2011-12-01 | 0 | 3.980 | 3.780 | 3.980 | - | - | 0 | 0 | - | 3.150 | 2.992 | 3.150 | - | - | 0 | - | -0.50% |
| 2011-11-30 | 0 | 4.000 | - | 4.100 | - | - | 0 | 0 | - | 3.166 | - | 3.245 | - | - | 0 | - | 0.00% |
| 2011-11-29 | 0 | 4.000 | - | 4.000 | - | - | 6 | 21 | 3.5000 | 3.166 | - | 3.166 | - | - | 8 | 2.7700 | 0.00% |
| 2011-11-28 | 0 | 4.000 | - | 4.050 | - | - | 0 | 0 | - | 3.166 | - | 3.205 | - | - | 0 | - | 0.00% |
| 2011-11-25 | 0 | 4.000 | - | 4.090 | - | - | 0 | 0 | - | 3.166 | - | 3.237 | - | - | 0 | - | 0.00% |
| 2011-11-24 | 0 | 4.000 | - | 4.100 | - | - | 0 | 0 | - | 3.166 | - | 3.245 | - | - | 0 | - | 0.00% |
| 2011-11-23 | 0 | 4.000 | 3.500 | 4.100 | - | - | 0 | 0 | - | 3.166 | 2.770 | 3.245 | - | - | 0 | - | 0.00% |
| 2011-11-22 | 0 | 4.000 | 3.800 | 4.380 | 4.000 | 4.000 | 5,002 | 20,007 | 3.9998 | 3.166 | 3.007 | 3.466 | 3.166 | 3.166 | 6,320 | 3.1655 | 0.00% |
| 2011-11-21 | 0 | 4.000 | - | 4.400 | - | - | 0 | 0 | - | 3.166 | - | 3.482 | - | - | 0 | - | 0.00% |
| 2011-11-18 | 0 | 4.000 | 3.480 | 4.200 | - | - | 0 | 0 | - | 3.166 | 2.754 | 3.324 | - | - | 0 | - | 0.00% |
| 2011-11-17 | 0 | 4.000 | 3.800 | 4.200 | 4.000 | 4.000 | 3,000 | 12,000 | 4.0000 | 3.166 | 3.007 | 3.324 | 3.166 | 3.166 | 3,791 | 3.1657 | 0.00% |
| 2011-11-16 | 0 | 4.000 | 3.600 | 4.200 | 4.000 | 4.000 | 5,000 | 20,000 | 4.0000 | 3.166 | 2.849 | 3.324 | 3.166 | 3.166 | 6,318 | 3.1657 | 0.00% |
| 2011-11-15 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 3.166 | - | 3.166 | - | - | 0 | - | 0.00% |
| 2011-11-14 | 0 | 4.000 | 3.600 | 4.100 | - | - | 0 | 0 | - | 3.166 | 2.849 | 3.245 | - | - | 0 | - | 0.00% |
| 2011-11-11 | 0 | 4.000 | - | 4.200 | - | - | 88 | 334 | 3.7955 | 3.166 | - | 3.324 | - | - | 111 | 3.0038 | 0.00% |
| 2011-11-10 | 0 | 4.000 | - | 4.200 | - | - | 3 | 11 | 3.6667 | 3.166 | - | 3.324 | - | - | 4 | 2.9019 | 0.00% |
| 2011-11-09 | 0 | 4.000 | 3.600 | 4.150 | - | - | 0 | 0 | - | 3.166 | 2.849 | 3.284 | - | - | 0 | - | 0.00% |
| 2011-11-08 | 0 | 4.000 | 3.750 | 4.200 | - | - | 0 | 0 | - | 3.166 | 2.968 | 3.324 | - | - | 0 | - | 0.00% |
| 2011-11-07 | 0 | 4.000 | 3.600 | 4.180 | - | - | 0 | 0 | - | 3.166 | 2.849 | 3.308 | - | - | 0 | - | 0.00% |
| 2011-11-04 | 0 | 4.000 | 3.900 | 4.050 | 4.000 | 4.100 | 4,000 | 16,250 | 4.0625 | 3.166 | 3.087 | 3.205 | 3.166 | 3.245 | 5,054 | 3.2151 | -1.23% |
| 2011-11-03 | 0 | 4.050 | - | 4.050 | - | - | 6 | 24 | 4.0000 | 3.205 | - | 3.205 | - | - | 8 | 3.1657 | -3.11% |
| 2011-11-02 | 0 | 4.180 | - | 4.190 | - | - | 77 | 308 | 4.0000 | 3.308 | - | 3.316 | - | - | 97 | 3.1657 | 0.00% |
| 2011-11-01 | 0 | 4.180 | 3.500 | 4.250 | - | - | 0 | 0 | - | 3.308 | 2.770 | 3.364 | - | - | 0 | - | 0.00% |
| 2011-10-31 | 0 | 4.180 | - | 4.300 | - | - | 0 | 0 | - | 3.308 | - | 3.403 | - | - | 0 | - | 0.00% |
| 2011-10-28 | 0 | 4.180 | 3.710 | 4.180 | 4.100 | 4.200 | 2,100 | 8,675 | 4.1310 | 3.308 | 2.936 | 3.308 | 3.245 | 3.324 | 2,653 | 3.2693 | 7.18% |
| 2011-10-27 | 0 | 3.900 | 3.810 | 3.960 | 3.900 | 3.900 | 1,000 | 3,900 | 3.9000 | 3.087 | 3.015 | 3.134 | 3.087 | 3.087 | 1,264 | 3.0865 | 2.09% |
| 2011-10-26 | 0 | 3.820 | 3.620 | 3.900 | - | - | 0 | 0 | - | 3.023 | 2.865 | 3.087 | - | - | 0 | - | 0.00% |
| 2011-10-25 | 0 | 3.820 | 3.650 | 3.820 | - | - | 0 | 0 | - | 3.023 | 2.889 | 3.023 | - | - | 0 | - | -0.78% |
| 2011-10-24 | 0 | 3.850 | 3.700 | 3.850 | 3.850 | 3.850 | 6,000 | 23,100 | 3.8500 | 3.047 | 2.928 | 3.047 | 3.047 | 3.047 | 7,581 | 3.0470 | 5.48% |
| 2011-10-21 | 0 | 3.650 | 3.650 | 3.800 | - | - | 0 | 0 | - | 2.889 | 2.889 | 3.007 | - | - | 0 | - | 0.00% |
| 2011-10-20 | 0 | 3.650 | 3.620 | 3.750 | 3.650 | 3.650 | 10,000 | 36,500 | 3.6500 | 2.889 | 2.865 | 2.968 | 2.889 | 2.889 | 12,636 | 2.8887 | 0.83% |
| 2011-10-19 | 0 | 3.620 | 3.620 | 3.650 | - | - | 0 | 0 | - | 2.865 | 2.865 | 2.889 | - | - | 0 | - | 0.56% |
| 2011-10-18 | 0 | 3.600 | 3.600 | 3.800 | 3.460 | 3.460 | 1,350 | 4,650 | 3.4444 | 2.849 | 2.849 | 3.007 | 2.738 | 2.738 | 1,706 | 2.7260 | -1.64% |
| 2011-10-17 | 0 | 3.660 | 3.600 | 3.700 | 3.550 | 3.660 | 26,000 | 94,540 | 3.6362 | 2.897 | 2.849 | 2.928 | 2.810 | 2.897 | 32,852 | 2.8777 | 1.10% |
| 2011-10-14 | 0 | 3.620 | 3.500 | 3.700 | 3.620 | 3.700 | 11,000 | 40,060 | 3.6418 | 2.865 | 2.770 | 2.928 | 2.865 | 2.928 | 13,899 | 2.8822 | -4.74% |
| 2011-10-13 | 0 | 3.800 | 3.650 | 3.950 | 3.600 | 3.800 | 80,518 | 296,274 | 3.6796 | 3.007 | 2.889 | 3.126 | 2.849 | 3.007 | 101,739 | 2.9121 | -3.80% |
| 2011-10-12 | 0 | 3.950 | 3.750 | 4.150 | - | - | 5 | 18 | 3.6000 | 3.126 | 2.968 | 3.284 | - | - | 6 | 2.8491 | 0.00% |
| 2011-10-11 | 0 | 3.950 | 3.740 | 3.960 | 3.950 | 3.950 | 1,000 | 3,950 | 3.9500 | 3.126 | 2.960 | 3.134 | 3.126 | 3.126 | 1,264 | 3.1261 | 0.25% |
| 2011-10-10 | 0 | 3.940 | - | 3.940 | - | - | 250 | 900 | 3.6000 | 3.118 | - | 3.118 | - | - | 316 | 2.8491 | -0.51% |
| 2011-10-07 | 0 | 3.960 | 3.760 | 3.960 | - | - | 22 | 81 | 3.6818 | 3.134 | 2.976 | 3.134 | - | - | 28 | 2.9139 | 0.00% |
| 2011-10-06 | 0 | 3.960 | 3.760 | 3.960 | - | - | 0 | 0 | - | 3.134 | 2.976 | 3.134 | - | - | 0 | - | 0.00% |
| 2011-10-04 | 0 | 3.960 | - | 3.960 | - | - | 225 | 855 | 3.8000 | 3.134 | - | 3.134 | - | - | 284 | 3.0074 | 0.00% |
| 2011-10-03 | 0 | 3.960 | 3.800 | 3.960 | - | - | 0 | 0 | - | 3.134 | 3.007 | 3.134 | - | - | 0 | - | 0.00% |
| 2011-09-30 | 0 | 3.960 | - | 4.000 | - | - | 0 | 0 | - | 3.134 | - | 3.166 | - | - | 0 | - | 0.00% |
| 2011-09-28 | 0 | 3.960 | 3.760 | 4.000 | - | - | 0 | 0 | - | 3.134 | 2.976 | 3.166 | - | - | 0 | - | 0.00% |
| 2011-09-27 | 0 | 3.960 | 3.960 | 4.000 | 3.760 | 3.760 | 2,000 | 7,520 | 3.7600 | 3.134 | 3.134 | 3.166 | 2.976 | 2.976 | 2,527 | 2.9757 | 0.00% |
| 2011-09-26 | 0 | 3.960 | 3.760 | 4.160 | 3.960 | 3.970 | 2,000 | 7,930 | 3.9650 | 3.134 | 2.976 | 3.292 | 3.134 | 3.142 | 2,527 | 3.1380 | -5.71% |
| 2011-09-23 | 0 | 4.200 | 3.850 | 4.200 | 3.900 | 4.200 | 6,000 | 24,000 | 4.0000 | 3.324 | 3.047 | 3.324 | 3.087 | 3.324 | 7,581 | 3.1657 | 2.44% |
| 2011-09-22 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 3.245 | - | 3.245 | - | - | 0 | - | 0.00% |
| 2011-09-21 | 0 | 4.100 | 3.900 | 4.150 | - | - | 0 | 0 | - | 3.245 | 3.087 | 3.284 | - | - | 0 | - | 0.00% |
| 2011-09-20 | 0 | 4.100 | 3.900 | 4.140 | - | - | 0 | 0 | - | 3.245 | 3.087 | 3.276 | - | - | 0 | - | 0.00% |
| 2011-09-19 | 0 | 4.100 | 3.900 | 4.150 | 4.100 | 4.100 | 16,000 | 65,600 | 4.1000 | 3.245 | 3.087 | 3.284 | 3.245 | 3.245 | 20,217 | 3.2448 | -0.73% |
| 2011-09-16 | 0 | 4.130 | 3.890 | 4.130 | 4.000 | 4.300 | 15,000 | 61,260 | 4.0840 | 3.269 | 3.079 | 3.269 | 3.166 | 3.403 | 18,953 | 3.2321 | 0.73% |
| 2011-09-15 | 0 | 4.100 | 3.900 | 4.300 | - | - | 0 | 0 | - | 3.245 | 3.087 | 3.403 | - | - | 0 | - | 0.00% |
| 2011-09-14 | 0 | 4.100 | 4.100 | 4.400 | 4.000 | 4.000 | 30,500 | 121,875 | 3.9959 | 3.245 | 3.245 | 3.482 | 3.166 | 3.166 | 38,538 | 3.1624 | -2.38% |
| 2011-09-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.324 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.324 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.324 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.324 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-06 | 1 | - | - | - | - | - | 0 | 0 | - | 3.324 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-05 | 0 | 4.200 | 4.000 | 4.400 | - | - | 0 | 0 | - | 3.324 | 3.166 | 3.482 | - | - | 0 | - | 0.00% |
| 2011-09-02 | 0 | 4.200 | 4.000 | 4.350 | - | - | 10 | 39 | 3.9000 | 3.324 | 3.166 | 3.443 | - | - | 13 | 3.0865 | 0.00% |
| 2011-09-01 | 0 | 4.200 | 4.150 | 4.250 | 4.180 | 4.200 | 14,000 | 58,700 | 4.1929 | 3.324 | 3.284 | 3.364 | 3.308 | 3.324 | 17,690 | 3.3183 | -4.11% |
| 2011-08-31 | 0 | 4.380 | 4.100 | 4.380 | 4.380 | 4.380 | 1,000 | 4,380 | 4.3800 | 3.466 | 3.245 | 3.466 | 3.466 | 3.466 | 1,264 | 3.4664 | 1.86% |
| 2011-08-30 | 0 | 4.300 | 4.100 | 4.380 | - | - | 0 | 0 | - | 3.403 | 3.245 | 3.466 | - | - | 0 | - | 0.00% |
| 2011-08-29 | 0 | 4.300 | 4.100 | 4.380 | - | - | 0 | 0 | - | 3.403 | 3.245 | 3.466 | - | - | 0 | - | 0.00% |
| 2011-08-26 | 0 | 4.300 | 4.100 | 4.380 | - | - | 0 | 0 | - | 3.403 | 3.245 | 3.466 | - | - | 0 | - | 0.00% |
| 2011-08-25 | 0 | 4.300 | 4.000 | 4.300 | 4.200 | 4.300 | 17,815 | 74,978 | 4.2087 | 3.403 | 3.166 | 3.403 | 3.324 | 3.403 | 22,510 | 3.3308 | -1.83% |
| 2011-08-24 | 0 | 4.380 | 4.180 | 4.480 | - | - | 0 | 0 | - | 3.466 | 3.308 | 3.546 | - | - | 0 | - | 0.00% |
| 2011-08-23 | 0 | 4.380 | 4.180 | 4.760 | - | - | 0 | 0 | - | 3.466 | 3.308 | 3.767 | - | - | 0 | - | 0.00% |
| 2011-08-22 | 0 | 4.380 | 4.180 | 4.390 | - | - | 0 | 0 | - | 3.466 | 3.308 | 3.474 | - | - | 0 | - | 0.00% |
| 2011-08-19 | 0 | 4.380 | 4.290 | 4.490 | - | - | 0 | 0 | - | 3.466 | 3.395 | 3.553 | - | - | 0 | - | 0.00% |
| 2011-08-18 | 0 | 4.380 | 4.180 | 4.550 | - | - | 0 | 0 | - | 3.466 | 3.308 | 3.601 | - | - | 0 | - | 0.00% |
| 2011-08-17 | 0 | 4.500 | 4.420 | 4.590 | 4.500 | 4.500 | 55,000 | 247,500 | 4.5000 | 3.466 | 3.405 | 3.536 | 3.466 | 3.466 | 71,400 | 3.4664 | 0.90% |
| 2011-08-16 | 0 | 4.460 | 4.460 | 4.640 | 4.410 | 4.410 | 8,000 | 35,280 | 4.4100 | 3.436 | 3.436 | 3.574 | 3.397 | 3.397 | 10,385 | 3.3971 | -3.04% |
| 2011-08-15 | 0 | 4.600 | 4.400 | 4.700 | - | - | 0 | 0 | - | 3.543 | 3.389 | 3.620 | - | - | 0 | - | 0.00% |
| 2011-08-12 | 0 | 4.600 | 4.400 | 4.600 | - | - | 0 | 0 | - | 3.543 | 3.389 | 3.543 | - | - | 0 | - | 0.00% |
| 2011-08-11 | 0 | 4.600 | 4.400 | 4.600 | - | - | 0 | 0 | - | 3.543 | 3.389 | 3.543 | - | - | 0 | - | 0.00% |
| 2011-08-10 | 0 | 4.600 | 4.400 | 4.600 | 4.580 | 4.600 | 48,000 | 220,690 | 4.5977 | 3.543 | 3.389 | 3.543 | 3.528 | 3.543 | 62,312 | 3.5417 | 0.22% |
| 2011-08-09 | 0 | 4.590 | 4.490 | 4.690 | 4.490 | 4.590 | 3,005 | 13,592 | 4.5231 | 3.536 | 3.459 | 3.613 | 3.459 | 3.536 | 3,901 | 3.4842 | -2.13% |
| 2011-08-08 | 0 | 4.690 | 4.490 | 4.690 | - | - | 350 | 1,557 | 4.4486 | 3.613 | 3.459 | 3.613 | - | - | 454 | 3.4268 | 0.00% |
| 2011-08-05 | 0 | 4.690 | 4.490 | 5.000 | 4.690 | 4.690 | 1,000 | 4,690 | 4.6900 | 3.613 | 3.459 | 3.852 | 3.613 | 3.613 | 1,298 | 3.6128 | -4.09% |
| 2011-08-04 | 0 | 4.890 | 4.690 | 5.000 | - | - | 0 | 0 | - | 3.767 | 3.613 | 3.852 | - | - | 0 | - | 0.00% |
| 2011-08-03 | 0 | 4.890 | 4.700 | 4.890 | - | - | 0 | 0 | - | 3.767 | 3.620 | 3.767 | - | - | 0 | - | -0.20% |
| 2011-08-02 | 0 | 4.900 | 4.760 | 4.910 | 4.900 | 4.900 | 3,800 | 18,580 | 4.8895 | 3.775 | 3.667 | 3.782 | 3.775 | 3.775 | 4,933 | 3.7664 | 0.62% |
| 2011-08-01 | 0 | 4.870 | 4.850 | 5.000 | 4.860 | 4.870 | 72,500 | 352,925 | 4.8679 | 3.751 | 3.736 | 3.852 | 3.744 | 3.751 | 94,118 | 3.7498 | 0.41% |
| 2011-07-29 | 0 | 4.850 | 4.710 | 4.990 | - | - | 0 | 0 | - | 3.736 | 3.628 | 3.844 | - | - | 0 | - | 0.00% |
| 2011-07-28 | 0 | 4.850 | 4.700 | 4.950 | - | - | 0 | 0 | - | 3.736 | 3.620 | 3.813 | - | - | 0 | - | 0.00% |
| 2011-07-27 | 0 | 4.850 | 4.800 | 4.950 | - | - | 9 | 42 | 4.6667 | 3.736 | 3.698 | 3.813 | - | - | 12 | 3.5948 | 0.00% |
| 2011-07-26 | 0 | 4.850 | 4.850 | 4.930 | 4.800 | 4.950 | 22,350 | 110,315 | 4.9358 | 3.736 | 3.736 | 3.798 | 3.698 | 3.813 | 29,014 | 3.8021 | 1.04% |
| 2011-07-25 | 0 | 4.800 | 4.750 | 4.950 | 4.800 | 4.800 | 10,030 | 48,138 | 4.7994 | 3.698 | 3.659 | 3.813 | 3.698 | 3.698 | 13,021 | 3.6970 | 1.05% |
| 2011-07-22 | 0 | 4.750 | 4.750 | 5.200 | - | - | 0 | 0 | - | 3.659 | 3.659 | 4.006 | - | - | 0 | - | 1.93% |
| 2011-07-21 | 0 | 4.660 | 4.660 | 5.200 | - | - | 0 | 0 | - | 3.590 | 3.590 | 4.006 | - | - | 0 | - | 0.22% |
| 2011-07-20 | 0 | 4.650 | 4.650 | 4.900 | - | - | 0 | 0 | - | 3.582 | 3.582 | 3.775 | - | - | 0 | - | 0.87% |
| 2011-07-19 | 0 | 4.610 | 4.610 | 4.900 | 4.530 | 4.530 | 3,000 | 13,590 | 4.5300 | 3.551 | 3.551 | 3.775 | 3.490 | 3.490 | 3,895 | 3.4895 | -1.91% |
| 2011-07-18 | 0 | 4.700 | 4.540 | 5.180 | - | - | 0 | 0 | - | 3.620 | 3.497 | 3.990 | - | - | 0 | - | 0.00% |
| 2011-07-15 | 0 | 4.700 | 4.700 | 4.850 | - | - | 25 | 112 | 4.4800 | 3.620 | 3.620 | 3.736 | - | - | 32 | 3.4510 | 1.08% |
| 2011-07-14 | 0 | 4.650 | 4.650 | - | 4.560 | 4.560 | 3,000 | 13,680 | 4.5600 | 3.582 | 3.582 | - | 3.513 | 3.513 | 3,895 | 3.5126 | -1.27% |
| 2011-07-13 | 0 | 4.710 | 4.710 | 4.980 | 4.660 | 4.660 | 1,000 | 4,660 | 4.6600 | 3.628 | 3.628 | 3.836 | 3.590 | 3.590 | 1,298 | 3.5897 | 0.00% |
| 2011-07-12 | 0 | 4.710 | 4.710 | 5.050 | 4.660 | 4.660 | 13,000 | 61,580 | 4.7369 | 3.628 | 3.628 | 3.890 | 3.590 | 3.590 | 16,876 | 3.6489 | -3.09% |
| 2011-07-11 | 0 | 4.860 | 4.700 | 5.050 | - | - | 0 | 0 | - | 3.744 | 3.620 | 3.890 | - | - | 0 | - | 0.00% |
| 2011-07-08 | 0 | 4.860 | 4.860 | 5.060 | 4.860 | 4.860 | 11,390 | 55,285 | 4.8538 | 3.744 | 3.744 | 3.898 | 3.744 | 3.744 | 14,786 | 3.7390 | 0.00% |
| 2011-07-07 | 0 | 4.860 | 4.860 | 5.050 | 4.860 | 4.860 | 3,000 | 14,580 | 4.8600 | 3.744 | 3.744 | 3.890 | 3.744 | 3.744 | 3,895 | 3.7437 | 0.21% |
| 2011-07-06 | 0 | 4.850 | 4.780 | 5.050 | - | - | 0 | 0 | - | 3.736 | 3.682 | 3.890 | - | - | 0 | - | 0.00% |
| 2011-07-05 | 0 | 4.850 | 4.850 | 5.050 | - | - | 0 | 0 | - | 3.736 | 3.736 | 3.890 | - | - | 0 | - | 0.21% |
| 2011-07-04 | 0 | 4.840 | 4.840 | 5.030 | 4.840 | 4.840 | 110,000 | 532,400 | 4.8400 | 3.728 | 3.728 | 3.875 | 3.728 | 3.728 | 142,799 | 3.7283 | 0.00% |
| 2011-06-30 | 0 | 4.840 | 4.840 | 5.090 | 4.800 | 5.200 | 14,024 | 71,434 | 5.0937 | 3.728 | 3.728 | 3.921 | 3.698 | 4.006 | 18,206 | 3.9237 | -6.92% |
| 2011-06-29 | 0 | 5.200 | 4.810 | 5.200 | 5.020 | 5.200 | 51,000 | 262,760 | 5.1522 | 4.006 | 3.705 | 4.006 | 3.867 | 4.006 | 66,207 | 3.9688 | -0.38% |
| 2011-06-28 | 0 | 5.220 | 5.100 | 5.380 | 5.220 | 5.450 | 69,000 | 366,170 | 5.3068 | 4.021 | 3.929 | 4.144 | 4.021 | 4.198 | 89,574 | 4.0879 | 0.38% |
| 2011-06-27 | 0 | 5.200 | 5.010 | 5.300 | 5.100 | 5.200 | 22,000 | 113,020 | 5.1373 | 4.006 | 3.859 | 4.083 | 3.929 | 4.006 | 28,560 | 3.9573 | 4.00% |
| 2011-06-24 | 0 | 5.000 | 4.910 | 5.100 | 4.800 | 5.000 | 223,500 | 1,107,145 | 4.9537 | 3.852 | 3.782 | 3.929 | 3.698 | 3.852 | 290,142 | 3.8159 | 4.17% |
| 2011-06-23 | 0 | 4.800 | 4.600 | 4.890 | - | - | 0 | 0 | - | 3.698 | 3.543 | 3.767 | - | - | 0 | - | 0.00% |
| 2011-06-22 | 0 | 4.800 | 4.800 | 4.900 | 4.660 | 4.800 | 21,280 | 101,119 | 4.7518 | 3.698 | 3.698 | 3.775 | 3.590 | 3.698 | 27,625 | 3.6604 | 3.23% |
| 2011-06-21 | 0 | 4.650 | 4.650 | 4.900 | 4.620 | 4.620 | 10,200 | 47,110 | 4.6186 | 3.582 | 3.582 | 3.775 | 3.559 | 3.559 | 13,241 | 3.5578 | -3.13% |
| 2011-06-20 | 0 | 4.800 | 4.600 | 4.800 | - | - | 0 | 0 | - | 3.698 | 3.543 | 3.698 | - | - | 0 | - | 0.00% |
| 2011-06-17 | 0 | 4.800 | 4.650 | 4.800 | - | - | 0 | 0 | - | 3.698 | 3.582 | 3.698 | - | - | 0 | - | 0.00% |
| 2011-06-16 | 0 | 4.800 | 4.660 | 4.800 | - | - | 0 | 0 | - | 3.698 | 3.590 | 3.698 | - | - | 0 | - | 0.00% |
| 2011-06-15 | 0 | 4.800 | 4.620 | 4.980 | 4.800 | 4.800 | 10,000 | 48,000 | 4.8000 | 3.698 | 3.559 | 3.836 | 3.698 | 3.698 | 12,982 | 3.6975 | 2.35% |
| 2011-06-14 | 0 | 4.690 | 4.490 | 4.740 | - | - | 3 | 13 | 4.3333 | 3.613 | 3.459 | 3.651 | - | - | 4 | 3.3380 | 0.00% |
| 2011-06-13 | 0 | 4.690 | 4.510 | 4.900 | 4.690 | 4.690 | 15,000 | 70,350 | 4.6900 | 3.613 | 3.474 | 3.775 | 3.613 | 3.613 | 19,473 | 3.6128 | 3.99% |
| 2011-06-10 | 0 | 4.510 | 4.460 | 4.690 | 4.510 | 4.510 | 25,020 | 112,839 | 4.5100 | 3.474 | 3.436 | 3.613 | 3.474 | 3.474 | 32,480 | 3.4741 | 0.22% |
| 2011-06-09 | 0 | 4.500 | 4.500 | 4.700 | 4.500 | 4.700 | 50,000 | 227,000 | 4.5400 | 3.466 | 3.466 | 3.620 | 3.466 | 3.620 | 64,909 | 3.4972 | -4.26% |
| 2011-06-08 | 0 | 4.700 | 4.500 | 4.700 | - | - | 0 | 0 | - | 3.620 | 3.466 | 3.620 | - | - | 0 | - | 0.00% |
| 2011-06-07 | 0 | 4.700 | 4.700 | 4.780 | 4.700 | 4.780 | 31,000 | 147,330 | 4.7526 | 3.620 | 3.620 | 3.682 | 3.620 | 3.682 | 40,243 | 3.6610 | -1.26% |
| 2011-06-03 | 0 | 4.760 | 4.710 | 4.900 | - | - | 0 | 0 | - | 3.667 | 3.628 | 3.775 | - | - | 0 | - | 0.00% |
| 2011-06-02 | 0 | 4.760 | 4.610 | 4.990 | - | - | 2 | 9 | 4.5000 | 3.667 | 3.551 | 3.844 | - | - | 3 | 3.4664 | 0.00% |
| 2011-06-01 | 0 | 4.760 | 4.650 | 4.990 | 4.700 | 4.760 | 6,600 | 31,272 | 4.7382 | 3.667 | 3.582 | 3.844 | 3.620 | 3.667 | 8,568 | 3.6499 | 0.00% |
| 2011-05-31 | 0 | 4.760 | 4.710 | 4.800 | - | - | 185 | 861 | 4.6541 | 3.667 | 3.628 | 3.698 | - | - | 240 | 3.5851 | 0.00% |
| 2011-05-30 | 0 | 4.760 | 4.610 | 4.800 | - | - | 0 | 0 | - | 3.667 | 3.551 | 3.698 | - | - | 0 | - | 0.00% |
| 2011-05-27 | 0 | 4.760 | 4.700 | 4.760 | 4.700 | 4.760 | 17,000 | 80,440 | 4.7318 | 3.667 | 3.620 | 3.667 | 3.620 | 3.667 | 22,069 | 3.6449 | 1.28% |
| 2011-05-26 | 0 | 4.700 | 4.500 | 4.800 | - | - | 0 | 0 | - | 3.620 | 3.466 | 3.698 | - | - | 0 | - | 0.00% |
| 2011-05-25 | 0 | 4.700 | 4.640 | 4.800 | - | - | 35 | 155 | 4.4286 | 3.620 | 3.574 | 3.698 | - | - | 45 | 3.4114 | 0.00% |
| 2011-05-24 | 0 | 4.700 | 4.700 | 4.900 | 4.600 | 4.700 | 27,000 | 126,700 | 4.6926 | 3.620 | 3.620 | 3.775 | 3.543 | 3.620 | 35,051 | 3.6148 | 0.00% |
| 2011-05-23 | 0 | 4.700 | 4.680 | 4.990 | 4.650 | 4.700 | 15,007 | 70,101 | 4.6712 | 3.620 | 3.605 | 3.844 | 3.582 | 3.620 | 19,482 | 3.5983 | -3.09% |
| 2011-05-20 | 0 | 4.850 | 4.650 | 4.900 | - | - | 10 | 47 | 4.7000 | 3.736 | 3.582 | 3.775 | - | - | 13 | 3.6205 | 0.00% |
| 2011-05-19 | 0 | 4.850 | 4.720 | 4.850 | - | - | 0 | 0 | - | 3.736 | 3.636 | 3.736 | - | - | 0 | - | 0.00% |
| 2011-05-18 | 0 | 4.850 | 4.650 | 4.850 | - | - | 23 | 105 | 4.5652 | 3.736 | 3.582 | 3.736 | - | - | 30 | 3.5166 | 0.00% |
| 2011-05-17 | 0 | 4.850 | 4.650 | 4.850 | - | - | 0 | 0 | - | 3.736 | 3.582 | 3.736 | - | - | 0 | - | 0.00% |
| 2011-05-16 | 0 | 4.850 | 4.650 | 4.850 | 4.850 | 4.850 | 6,000 | 29,100 | 4.8500 | 3.736 | 3.582 | 3.736 | 3.736 | 3.736 | 7,789 | 3.7360 | -1.62% |
| 2011-05-13 | 0 | 4.930 | 4.840 | 4.930 | - | - | 2 | 9 | 4.5000 | 3.798 | 3.728 | 3.798 | - | - | 3 | 3.4664 | -0.40% |
| 2011-05-12 | 0 | 4.950 | 4.750 | 4.950 | - | - | 0 | 0 | - | 3.813 | 3.659 | 3.813 | - | - | 0 | - | -0.80% |
| 2011-05-11 | 0 | 4.990 | 4.790 | 4.990 | - | - | 0 | 0 | - | 3.844 | 3.690 | 3.844 | - | - | 0 | - | 0.00% |
| 2011-05-09 | 0 | 4.990 | 4.790 | 4.990 | - | - | 0 | 0 | - | 3.844 | 3.690 | 3.844 | - | - | 0 | - | 0.00% |
| 2011-05-06 | 0 | 4.990 | 4.900 | 4.990 | 4.950 | 4.990 | 54,012 | 267,517 | 4.9529 | 3.844 | 3.775 | 3.844 | 3.813 | 3.844 | 70,117 | 3.8153 | 0.00% |
| 2011-05-05 | 0 | 4.990 | 4.790 | 4.990 | - | - | 50 | 237 | 4.7400 | 3.844 | 3.690 | 3.844 | - | - | 65 | 3.6513 | 0.00% |
| 2011-05-04 | 0 | 4.990 | 4.790 | 4.990 | - | - | 0 | 0 | - | 3.844 | 3.690 | 3.844 | - | - | 0 | - | -0.20% |
| 2011-05-03 | 0 | 5.000 | 4.900 | 5.000 | - | - | 0 | 0 | - | 3.852 | 3.775 | 3.852 | - | - | 0 | - | 0.00% |
| 2011-04-29 | 1 | - | - | - | - | - | 0 | 0 | - | 3.852 | - | - | - | - | 0 | - | 0.00% |
| 2011-04-28 | 1 | - | - | - | - | - | 0 | 0 | - | 3.852 | - | - | - | - | 0 | - | 0.00% |
| 2011-04-27 | 1 | 5.000 | 4.900 | 5.000 | 5.000 | 5.000 | 2,000 | 10,000 | 5.0000 | 3.852 | 3.775 | 3.852 | 3.852 | 3.852 | 2,596 | 3.8516 | 0.00% |
| 2011-04-26 | 0 | 5.000 | 4.900 | 5.000 | 4.850 | 5.000 | 26,000 | 128,200 | 4.9308 | 3.852 | 3.775 | 3.852 | 3.736 | 3.852 | 33,753 | 3.7982 | 2.04% |
| 2011-04-21 | 0 | 4.900 | 4.850 | 5.020 | 4.900 | 5.000 | 20,506 | 101,928 | 4.9706 | 3.775 | 3.736 | 3.867 | 3.775 | 3.852 | 26,620 | 3.8289 | -2.00% |
| 2011-04-20 | 0 | 5.000 | 4.860 | 5.000 | 5.000 | 5.000 | 10,017 | 50,080 | 4.9995 | 3.852 | 3.744 | 3.852 | 3.852 | 3.852 | 13,004 | 3.8512 | 2.04% |
| 2011-04-19 | 0 | 4.900 | 4.850 | 5.000 | - | - | 0 | 0 | - | 3.775 | 3.736 | 3.852 | - | - | 0 | - | 0.00% |
| 2011-04-18 | 0 | 4.900 | 4.850 | 4.950 | - | - | 5 | 23 | 4.6000 | 3.775 | 3.736 | 3.813 | - | - | 6 | 3.5434 | 0.00% |
| 2011-04-15 | 0 | 4.900 | 4.890 | 4.990 | 4.900 | 4.900 | 100,000 | 490,000 | 4.9000 | 3.775 | 3.767 | 3.844 | 3.775 | 3.775 | 129,817 | 3.7745 | 0.00% |
| 2011-04-14 | 0 | 4.900 | 4.820 | 5.000 | - | - | 75 | 360 | 4.8000 | 3.775 | 3.713 | 3.852 | - | - | 97 | 3.6975 | 0.00% |
| 2011-04-13 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 4.900 | 20,202 | 98,979 | 4.8995 | 3.775 | 3.775 | 3.852 | 3.775 | 3.775 | 26,226 | 3.7741 | 0.00% |
| 2011-04-12 | 0 | 4.900 | 4.900 | 4.980 | 4.900 | 4.900 | 12,000 | 58,800 | 4.9000 | 3.775 | 3.775 | 3.836 | 3.775 | 3.775 | 15,578 | 3.7745 | -1.61% |
| 2011-04-11 | 0 | 4.980 | 4.960 | 4.980 | 4.900 | 5.000 | 103,000 | 514,550 | 4.9956 | 3.836 | 3.821 | 3.836 | 3.775 | 3.852 | 133,712 | 3.8482 | 1.22% |
| 2011-04-08 | 0 | 4.920 | 4.920 | 4.980 | 4.900 | 5.000 | 43,000 | 213,800 | 4.9721 | 3.790 | 3.790 | 3.836 | 3.775 | 3.852 | 55,821 | 3.8301 | -1.60% |
| 2011-04-07 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 40,000 | 200,000 | 5.0000 | 3.852 | 3.852 | 3.929 | 3.852 | 3.852 | 51,927 | 3.8516 | 0.00% |
| 2011-04-06 | 0 | 5.000 | 5.000 | 5.040 | 4.910 | 5.100 | 142,000 | 711,540 | 5.0108 | 3.852 | 3.852 | 3.882 | 3.782 | 3.929 | 184,341 | 3.8599 | 2.88% |
| 2011-04-04 | 0 | 4.860 | 4.860 | 5.000 | 4.850 | 4.850 | 11,017 | 53,431 | 4.8499 | 3.744 | 3.744 | 3.852 | 3.736 | 3.736 | 14,302 | 3.7359 | 0.00% |
| 2011-04-01 | 0 | 4.860 | 4.860 | 4.950 | - | - | 5 | 24 | 4.8000 | 3.744 | 3.744 | 3.813 | - | - | 6 | 3.6975 | 0.00% |
| 2011-03-31 | 0 | 4.860 | 4.860 | 4.950 | 4.850 | 4.950 | 30,000 | 147,000 | 4.9000 | 3.744 | 3.744 | 3.813 | 3.736 | 3.813 | 38,945 | 3.7745 | 0.00% |
| 2011-03-30 | 0 | 4.860 | 4.860 | 4.900 | - | - | 0 | 0 | - | 3.744 | 3.744 | 3.775 | - | - | 0 | - | 0.21% |
| 2011-03-29 | 0 | 4.850 | 4.850 | 4.950 | 4.850 | 4.850 | 11,000 | 53,350 | 4.8500 | 3.736 | 3.736 | 3.813 | 3.736 | 3.736 | 14,280 | 3.7360 | 0.00% |
| 2011-03-28 | 0 | 4.850 | 4.810 | 4.900 | 4.800 | 4.850 | 30,000 | 145,000 | 4.8333 | 3.736 | 3.705 | 3.775 | 3.698 | 3.736 | 38,945 | 3.7232 | -1.02% |
| 2011-03-25 | 0 | 4.900 | 4.810 | 4.950 | 4.900 | 4.900 | 10,000 | 49,000 | 4.9000 | 3.775 | 3.705 | 3.813 | 3.775 | 3.775 | 12,982 | 3.7745 | 0.00% |
| 2011-03-24 | 0 | 4.900 | 4.850 | 4.950 | 4.900 | 4.900 | 20,000 | 98,000 | 4.9000 | 3.775 | 3.736 | 3.813 | 3.775 | 3.775 | 25,963 | 3.7745 | 0.00% |
| 2011-03-23 | 0 | 4.900 | 4.810 | 4.950 | 4.900 | 4.900 | 10,000 | 49,000 | 4.9000 | 3.775 | 3.705 | 3.813 | 3.775 | 3.775 | 12,982 | 3.7745 | -1.01% |
| 2011-03-22 | 0 | 4.950 | 4.750 | 4.950 | 4.900 | 4.950 | 18,000 | 88,850 | 4.9361 | 3.813 | 3.659 | 3.813 | 3.775 | 3.813 | 23,367 | 3.8023 | 0.00% |
| 2011-03-21 | 0 | 4.950 | 4.810 | 4.950 | 4.900 | 4.950 | 29,037 | 143,278 | 4.9343 | 3.813 | 3.705 | 3.813 | 3.775 | 3.813 | 37,695 | 3.8010 | 0.00% |
| 2011-03-18 | 0 | 4.950 | 4.800 | 4.990 | 4.810 | 4.950 | 4,000 | 19,520 | 4.8800 | 3.813 | 3.698 | 3.844 | 3.705 | 3.813 | 5,193 | 3.7591 | 0.00% |
| 2011-03-17 | 0 | 4.950 | 4.770 | 4.950 | 4.950 | 4.950 | 5,000 | 24,750 | 4.9500 | 3.813 | 3.674 | 3.813 | 3.813 | 3.813 | 6,491 | 3.8130 | 0.00% |
| 2011-03-16 | 0 | 4.950 | 4.850 | 4.990 | 4.940 | 4.950 | 11,000 | 54,420 | 4.9473 | 3.813 | 3.736 | 3.844 | 3.805 | 3.813 | 14,280 | 3.8109 | -1.00% |
| 2011-03-15 | 0 | 5.000 | 4.800 | 5.000 | 4.750 | 5.000 | 70,000 | 340,040 | 4.8577 | 3.852 | 3.698 | 3.852 | 3.659 | 3.852 | 90,872 | 3.7420 | -0.99% |
| 2011-03-14 | 0 | 5.050 | 5.000 | 5.080 | 5.000 | 5.050 | 44,000 | 220,500 | 5.0114 | 3.890 | 3.852 | 3.913 | 3.852 | 3.890 | 57,120 | 3.8603 | 1.00% |
| 2011-03-11 | 0 | 5.000 | 4.800 | 5.000 | 5.000 | 5.100 | 73,000 | 371,000 | 5.0822 | 3.852 | 3.698 | 3.852 | 3.852 | 3.929 | 94,767 | 3.9149 | 1.01% |
| 2011-03-10 | 0 | 4.950 | - | 5.090 | 4.950 | 4.950 | 72,000 | 356,400 | 4.9500 | 3.813 | - | 3.921 | 3.813 | 3.813 | 93,469 | 3.8130 | -1.00% |
| 2011-03-09 | 0 | 5.000 | 4.960 | 5.200 | 4.950 | 5.100 | 29,000 | 146,950 | 5.0672 | 3.852 | 3.821 | 4.006 | 3.813 | 3.929 | 37,647 | 3.9034 | 0.20% |
| 2011-03-08 | 0 | 4.990 | 4.950 | 5.200 | 4.950 | 5.050 | 86,010 | 428,826 | 4.9858 | 3.844 | 3.813 | 4.006 | 3.813 | 3.890 | 111,656 | 3.8406 | 0.81% |
| 2011-03-07 | 0 | 4.950 | 4.950 | 5.100 | 4.950 | 5.000 | 37,000 | 185,250 | 5.0068 | 3.813 | 3.813 | 3.929 | 3.813 | 3.852 | 48,032 | 3.8568 | 0.00% |
| 2011-03-04 | 0 | 4.950 | 4.950 | 5.090 | 4.950 | 4.950 | 30,000 | 148,500 | 4.9500 | 3.813 | 3.813 | 3.921 | 3.813 | 3.813 | 38,945 | 3.8130 | 0.00% |
| 2011-03-03 | 0 | 4.950 | 4.950 | 5.100 | 4.940 | 4.950 | 46,000 | 227,610 | 4.9480 | 3.813 | 3.813 | 3.929 | 3.805 | 3.813 | 59,716 | 3.8115 | -3.88% |
| 2011-03-02 | 0 | 5.150 | 4.950 | 5.200 | - | - | 0 | 0 | - | 3.967 | 3.813 | 4.006 | - | - | 0 | - | 0.00% |
| 2011-03-01 | 0 | 5.150 | 5.100 | 5.180 | 4.900 | 5.150 | 20,800 | 105,500 | 5.0721 | 3.967 | 3.929 | 3.990 | 3.775 | 3.967 | 27,002 | 3.9071 | 1.98% |
| 2011-02-28 | 0 | 5.050 | 4.950 | 5.080 | 5.050 | 5.050 | 37,000 | 186,850 | 5.0500 | 3.890 | 3.813 | 3.913 | 3.890 | 3.890 | 48,032 | 3.8901 | 0.20% |
| 2011-02-25 | 0 | 5.040 | 4.910 | 5.040 | 4.910 | 5.040 | 14,000 | 69,520 | 4.9657 | 3.882 | 3.782 | 3.882 | 3.782 | 3.882 | 18,174 | 3.8252 | 2.65% |
| 2011-02-24 | 0 | 4.910 | 4.910 | 5.000 | 4.910 | 4.950 | 113,185 | 557,977 | 4.9298 | 3.782 | 3.782 | 3.852 | 3.782 | 3.813 | 146,934 | 3.7975 | -0.81% |
| 2011-02-23 | 0 | 4.950 | 4.900 | 5.000 | 4.880 | 5.000 | 178,000 | 881,140 | 4.9502 | 3.813 | 3.775 | 3.852 | 3.759 | 3.852 | 231,075 | 3.8132 | -1.98% |
| 2011-02-22 | 0 | 5.050 | 4.880 | 5.050 | 4.940 | 5.050 | 470,004 | 2,372,039 | 5.0468 | 3.890 | 3.759 | 3.890 | 3.805 | 3.890 | 610,147 | 3.8877 | 0.00% |
| 2011-02-21 | 0 | 5.050 | 4.870 | 5.280 | - | - | 20,038 | 101,182 | 5.0495 | 3.890 | 3.751 | 4.067 | - | - | 26,013 | 3.8897 | 0.00% |
| 2011-02-18 | 0 | 5.050 | 5.000 | 5.050 | 4.950 | 5.300 | 140,000 | 717,880 | 5.1277 | 3.890 | 3.852 | 3.890 | 3.813 | 4.083 | 181,744 | 3.9499 | 2.02% |
| 2011-02-17 | 0 | 4.950 | 4.810 | 4.970 | 4.950 | 4.950 | 64,013 | 316,862 | 4.9500 | 3.813 | 3.705 | 3.828 | 3.813 | 3.813 | 83,100 | 3.8130 | 0.00% |
| 2011-02-16 | 0 | 4.950 | 4.810 | 4.960 | 4.950 | 4.950 | 36,000 | 178,200 | 4.9500 | 3.813 | 3.705 | 3.821 | 3.813 | 3.813 | 46,734 | 3.8130 | -0.40% |
| 2011-02-15 | 0 | 4.970 | 4.860 | 4.980 | 4.950 | 4.970 | 51,000 | 253,070 | 4.9622 | 3.828 | 3.744 | 3.836 | 3.813 | 3.828 | 66,207 | 3.8224 | 1.84% |
| 2011-02-14 | 0 | 4.880 | 4.790 | 4.950 | 4.730 | 4.880 | 10,000 | 48,350 | 4.8350 | 3.759 | 3.690 | 3.813 | 3.644 | 3.759 | 12,982 | 3.7245 | 0.00% |
| 2011-02-11 | 0 | 4.880 | 4.730 | 4.900 | - | - | 0 | 0 | - | 3.759 | 3.644 | 3.775 | - | - | 0 | - | 0.00% |
| 2011-02-10 | 0 | 4.880 | 4.680 | 4.900 | 4.750 | 4.880 | 17,800 | 84,800 | 4.7640 | 3.759 | 3.605 | 3.775 | 3.659 | 3.759 | 23,108 | 3.6698 | -1.41% |
| 2011-02-09 | 0 | 4.950 | 4.750 | 5.000 | - | - | 0 | 0 | - | 3.813 | 3.659 | 3.852 | - | - | 0 | - | 0.00% |
| 2011-02-08 | 0 | 4.950 | 4.750 | 5.000 | - | - | 0 | 0 | - | 3.813 | 3.659 | 3.852 | - | - | 0 | - | 0.00% |
| 2011-02-07 | 0 | 4.950 | 4.840 | 4.980 | 4.810 | 4.950 | 36,000 | 177,780 | 4.9383 | 3.813 | 3.728 | 3.836 | 3.705 | 3.813 | 46,734 | 3.8041 | 1.02% |
| 2011-02-02 | 0 | 4.900 | 4.810 | 4.900 | - | - | 5 | 24 | 4.8000 | 3.775 | 3.705 | 3.775 | - | - | 6 | 3.6975 | 0.00% |
| 2011-02-01 | 0 | 4.900 | 4.810 | 5.200 | 4.900 | 4.900 | 20,000 | 98,000 | 4.9000 | 3.775 | 3.705 | 4.006 | 3.775 | 3.775 | 25,963 | 3.7745 | 0.00% |
| 2011-01-31 | 0 | 4.900 | 4.760 | 4.990 | 4.900 | 4.900 | 10,000 | 49,000 | 4.9000 | 3.775 | 3.667 | 3.844 | 3.775 | 3.775 | 12,982 | 3.7745 | 0.00% |
| 2011-01-28 | 0 | 4.900 | 4.700 | 4.900 | 5.090 | 5.090 | 10,002 | 50,909 | 5.0899 | 3.775 | 3.620 | 3.775 | 3.921 | 3.921 | 12,984 | 3.9208 | 1.03% |
| 2011-01-27 | 0 | 4.850 | 4.760 | 5.250 | 4.850 | 4.850 | 30,000 | 145,500 | 4.8500 | 3.736 | 3.667 | 4.044 | 3.736 | 3.736 | 38,945 | 3.7360 | 0.00% |
| 2011-01-26 | 0 | 4.850 | 4.790 | 4.850 | 4.850 | 4.850 | 65,000 | 315,250 | 4.8500 | 3.736 | 3.690 | 3.736 | 3.736 | 3.736 | 84,381 | 3.7360 | 0.00% |
| 2011-01-25 | 0 | 4.850 | 4.760 | 4.940 | - | - | 274 | 1,206 | 4.4015 | 3.736 | 3.667 | 3.805 | - | - | 356 | 3.3905 | 0.00% |
| 2011-01-24 | 0 | 4.850 | 4.660 | 5.010 | 4.850 | 4.850 | 1,000 | 4,850 | 4.8500 | 3.736 | 3.590 | 3.859 | 3.736 | 3.736 | 1,298 | 3.7360 | -0.61% |
| 2011-01-21 | 0 | 4.880 | 4.730 | 4.950 | - | - | 0 | 0 | - | 3.759 | 3.644 | 3.813 | - | - | 0 | - | 0.00% |
| 2011-01-20 | 0 | 4.880 | 4.850 | 4.930 | - | - | 0 | 0 | - | 3.759 | 3.736 | 3.798 | - | - | 0 | - | 0.00% |
| 2011-01-19 | 0 | 4.880 | 4.880 | 4.990 | 4.800 | 4.900 | 66,032 | 320,025 | 4.8465 | 3.759 | 3.759 | 3.844 | 3.698 | 3.775 | 85,721 | 3.7333 | -0.81% |
| 2011-01-18 | 0 | 4.920 | 4.900 | 5.000 | 4.900 | 4.920 | 10,000 | 49,040 | 4.9040 | 3.790 | 3.775 | 3.852 | 3.775 | 3.790 | 12,982 | 3.7776 | 0.41% |
| 2011-01-17 | 0 | 4.900 | 4.900 | 4.950 | 4.800 | 4.950 | 47,000 | 228,380 | 4.8591 | 3.775 | 3.775 | 3.813 | 3.698 | 3.813 | 61,014 | 3.7431 | 0.00% |
| 2011-01-14 | 0 | 4.900 | 4.900 | 4.920 | 4.800 | 4.900 | 49,000 | 236,500 | 4.8265 | 3.775 | 3.775 | 3.790 | 3.698 | 3.775 | 63,611 | 3.7179 | 0.00% |
| 2011-01-13 | 0 | 4.900 | 4.850 | 4.900 | 4.800 | 4.900 | 116,000 | 562,400 | 4.8483 | 3.775 | 3.736 | 3.775 | 3.698 | 3.775 | 150,588 | 3.7347 | 0.00% |
| 2011-01-12 | 0 | 4.900 | 4.900 | 4.940 | 4.800 | 4.900 | 86,000 | 415,850 | 4.8355 | 3.775 | 3.775 | 3.805 | 3.698 | 3.775 | 111,643 | 3.7248 | 1.03% |
| 2011-01-11 | 0 | 4.850 | 4.630 | 5.000 | 4.660 | 4.850 | 55,002 | 260,019 | 4.7274 | 3.736 | 3.567 | 3.852 | 3.590 | 3.736 | 71,402 | 3.6416 | 3.63% |
| 2011-01-10 | 0 | 4.680 | 4.550 | 4.680 | 4.500 | 4.800 | 131,613 | 611,455 | 4.6459 | 3.605 | 3.505 | 3.605 | 3.466 | 3.698 | 170,857 | 3.5788 | -2.50% |
| 2011-01-07 | 0 | 4.800 | 4.800 | 5.000 | 4.750 | 4.800 | 79,000 | 377,300 | 4.7759 | 3.698 | 3.698 | 3.852 | 3.659 | 3.698 | 102,556 | 3.6790 | 0.00% |
| 2011-01-06 | 0 | 4.800 | 4.800 | 4.860 | 4.750 | 4.800 | 44,500 | 212,875 | 4.7837 | 3.698 | 3.698 | 3.744 | 3.659 | 3.698 | 57,769 | 3.6850 | -2.04% |
| 2011-01-05 | 1 | - | - | - | - | - | 0 | 0 | - | 3.775 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-04 | 0 | 4.900 | 4.850 | 5.100 | 4.850 | 4.900 | 76,009 | 370,803 | 4.8784 | 3.775 | 3.736 | 3.929 | 3.736 | 3.775 | 98,673 | 3.7579 | 0.82% |
| 2011-01-03 | 0 | 4.860 | 4.750 | 4.900 | - | - | 0 | 0 | - | 3.744 | 3.659 | 3.775 | - | - | 0 | - | 0.00% |
| 2010-12-31 | 0 | 4.860 | 4.660 | 4.870 | 4.620 | 4.860 | 11,000 | 51,060 | 4.6418 | 3.744 | 3.590 | 3.751 | 3.559 | 3.744 | 14,280 | 3.5757 | 3.85% |
| 2010-12-30 | 0 | 4.680 | 4.680 | 4.990 | 4.600 | 4.700 | 62,000 | 289,260 | 4.6655 | 3.605 | 3.605 | 3.844 | 3.543 | 3.620 | 80,487 | 3.5939 | -3.90% |
| 2010-12-29 | 0 | 4.870 | 4.700 | 4.870 | - | - | 0 | 0 | - | 3.751 | 3.620 | 3.751 | - | - | 0 | - | -2.21% |
| 2010-12-28 | 0 | 4.980 | 4.800 | 4.980 | 4.980 | 4.980 | 20,500 | 101,975 | 4.9744 | 3.836 | 3.698 | 3.836 | 3.836 | 3.836 | 26,613 | 3.8318 | -0.20% |
| 2010-12-24 | 0 | 4.990 | 4.800 | 5.100 | 4.990 | 4.990 | 10,000 | 49,900 | 4.9900 | 3.844 | 3.698 | 3.929 | 3.844 | 3.844 | 12,982 | 3.8439 | 0.00% |
| 2010-12-23 | 0 | 4.990 | 4.840 | 4.990 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 3.844 | 3.728 | 3.844 | 3.852 | 3.852 | 12,982 | 3.8516 | -0.20% |
| 2010-12-22 | 0 | 5.000 | 5.000 | 5.150 | 4.970 | 5.100 | 116,024 | 585,011 | 5.0422 | 3.852 | 3.852 | 3.967 | 3.828 | 3.929 | 150,619 | 3.8840 | 0.60% |
| 2010-12-21 | 0 | 4.970 | 4.900 | 4.970 | 4.800 | 4.970 | 27,000 | 132,630 | 4.9122 | 3.828 | 3.775 | 3.828 | 3.698 | 3.828 | 35,051 | 3.7839 | 1.43% |
| 2010-12-20 | 0 | 4.900 | 4.570 | 4.950 | 4.600 | 4.900 | 44,020 | 215,154 | 4.8876 | 3.775 | 3.520 | 3.813 | 3.543 | 3.775 | 57,146 | 3.7650 | 2.51% |
| 2010-12-17 | 0 | 4.780 | 4.780 | 4.950 | 4.710 | 4.950 | 15,000 | 72,260 | 4.8173 | 3.682 | 3.682 | 3.813 | 3.628 | 3.813 | 19,473 | 3.7109 | -1.04% |
| 2010-12-16 | 0 | 4.830 | 4.680 | 4.910 | 4.830 | 4.880 | 37,038 | 179,931 | 4.8580 | 3.721 | 3.605 | 3.782 | 3.721 | 3.759 | 48,082 | 3.7422 | -1.02% |
| 2010-12-15 | 0 | 4.880 | 4.880 | 4.960 | 4.870 | 5.100 | 264,023 | 1,299,160 | 4.9206 | 3.759 | 3.759 | 3.821 | 3.751 | 3.929 | 342,748 | 3.7904 | -6.33% |
| 2010-12-14 | 0 | 5.210 | 5.210 | 5.380 | 5.150 | 5.500 | 148,023 | 799,115 | 5.3986 | 4.013 | 4.013 | 4.144 | 3.967 | 4.237 | 192,160 | 4.1586 | -6.96% |
| 2010-12-13 | 0 | 5.600 | 5.400 | 5.720 | 5.500 | 5.700 | 77,513 | 437,545 | 5.6448 | 4.314 | 4.160 | 4.406 | 4.237 | 4.391 | 100,625 | 4.3483 | -1.75% |
| 2010-12-10 | 0 | 5.700 | 5.670 | 5.700 | 5.450 | 5.710 | 465,842 | 2,607,621 | 5.5977 | 4.391 | 4.368 | 4.391 | 4.198 | 4.398 | 604,744 | 4.3119 | 7.55% |
| 2010-12-09 | 0 | 5.300 | 5.260 | 5.380 | 5.300 | 5.800 | 107,050 | 591,691 | 5.5272 | 4.083 | 4.052 | 4.144 | 4.083 | 4.468 | 138,970 | 4.2577 | -7.18% |
| 2010-12-08 | 0 | 6.290 | 6.290 | 6.300 | 6.200 | 6.350 | 204,030 | 1,285,836 | 6.3022 | 4.398 | 4.398 | 4.405 | 4.336 | 4.440 | 291,771 | 4.4070 | -0.16% |
| 2010-12-07 | 0 | 6.300 | 6.300 | 6.330 | 6.200 | 6.410 | 283,000 | 1,799,830 | 6.3598 | 4.405 | 4.405 | 4.426 | 4.336 | 4.482 | 404,701 | 4.4473 | 0.00% |
| 2010-12-06 | 0 | 6.300 | 6.260 | 6.330 | 6.220 | 6.370 | 273,500 | 1,712,010 | 6.2596 | 4.405 | 4.378 | 4.426 | 4.350 | 4.454 | 391,115 | 4.3773 | -2.33% |
| 2010-12-03 | 0 | 6.450 | 6.260 | 6.470 | 6.180 | 6.500 | 321,509 | 2,042,136 | 6.3517 | 4.510 | 4.378 | 4.524 | 4.322 | 4.545 | 459,770 | 4.4416 | 2.06% |
| 2010-12-02 | 0 | 6.320 | 6.300 | 6.340 | 6.220 | 6.550 | 228,334 | 1,460,798 | 6.3976 | 4.419 | 4.405 | 4.433 | 4.350 | 4.580 | 326,526 | 4.4738 | 1.28% |
| 2010-12-01 | 0 | 6.240 | 6.240 | 6.350 | 6.200 | 6.870 | 787,238 | 5,200,512 | 6.6060 | 4.364 | 4.364 | 4.440 | 4.336 | 4.804 | 1,125,780 | 4.6195 | -3.85% |
| 2010-11-30 | 0 | 6.490 | 6.400 | 6.500 | 5.600 | 6.490 | 1,851,330 | 11,437,385 | 6.1779 | 4.538 | 4.475 | 4.545 | 3.916 | 4.538 | 2,647,472 | 4.3201 | 16.94% |
| 2010-11-29 | 0 | 5.550 | 5.510 | 5.550 | 5.250 | 5.800 | 971,224 | 5,390,066 | 5.5498 | 3.881 | 3.853 | 3.881 | 3.671 | 4.056 | 1,388,887 | 3.8809 | 22.25% |
| 2010-11-26 | 0 | 4.540 | 4.500 | 4.540 | 4.200 | 4.550 | 235,000 | 1,029,930 | 4.3827 | 3.175 | 3.147 | 3.175 | 2.937 | 3.182 | 336,059 | 3.0647 | 8.10% |
| 2010-11-25 | 0 | 4.200 | 4.160 | 4.250 | 4.110 | 4.270 | 131,060 | 550,374 | 4.1994 | 2.937 | 2.909 | 2.972 | 2.874 | 2.986 | 187,421 | 2.9366 | 1.94% |
| 2010-11-24 | 0 | 4.120 | 4.120 | 4.240 | 4.050 | 4.120 | 83,500 | 340,695 | 4.0802 | 2.881 | 2.881 | 2.965 | 2.832 | 2.881 | 119,408 | 2.8532 | 0.73% |
| 2010-11-23 | 0 | 4.090 | 4.000 | 4.090 | 4.000 | 4.090 | 22,000 | 88,460 | 4.0209 | 2.860 | 2.797 | 2.860 | 2.797 | 2.860 | 31,461 | 2.8117 | -1.21% |
| 2010-11-22 | 0 | 4.140 | 4.140 | 4.150 | 4.100 | 4.160 | 45,000 | 185,050 | 4.1122 | 2.895 | 2.895 | 2.902 | 2.867 | 2.909 | 64,352 | 2.8756 | -0.48% |
| 2010-11-19 | 0 | 4.160 | 4.010 | 4.190 | 4.150 | 4.200 | 60,250 | 251,478 | 4.1739 | 2.909 | 2.804 | 2.930 | 2.902 | 2.937 | 86,160 | 2.9187 | -0.95% |
| 2010-11-18 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.250 | 78,000 | 328,200 | 4.2077 | 2.937 | 2.937 | 2.972 | 2.937 | 2.972 | 111,543 | 2.9424 | 1.94% |
| 2010-11-17 | 0 | 4.120 | 4.110 | 4.200 | 4.120 | 4.310 | 279,903 | 1,183,289 | 4.2275 | 2.881 | 2.874 | 2.937 | 2.881 | 3.014 | 400,272 | 2.9562 | 3.78% |
| 2010-11-16 | 0 | 3.970 | 3.970 | 4.000 | 3.970 | 4.270 | 435,548 | 1,816,908 | 4.1715 | 2.776 | 2.776 | 2.797 | 2.776 | 2.986 | 622,850 | 2.9171 | 3.93% |
| 2010-11-15 | 0 | 3.820 | 3.750 | 3.820 | 3.770 | 3.820 | 13,000 | 49,160 | 3.7815 | 2.671 | 2.622 | 2.671 | 2.636 | 2.671 | 18,590 | 2.6444 | 0.53% |
| 2010-11-12 | 0 | 3.800 | 3.770 | 3.800 | 3.750 | 3.830 | 105,000 | 400,860 | 3.8177 | 2.657 | 2.636 | 2.657 | 2.622 | 2.678 | 150,154 | 2.6697 | -0.52% |
| 2010-11-11 | 0 | 3.820 | 3.800 | 3.840 | 3.800 | 3.820 | 113,576 | 432,193 | 3.8053 | 2.671 | 2.657 | 2.685 | 2.657 | 2.671 | 162,418 | 2.6610 | 0.00% |
| 2010-11-10 | 0 | 3.820 | 3.780 | 3.820 | - | - | 102 | 381 | 3.7353 | 2.671 | 2.643 | 2.671 | - | - | 146 | 2.6120 | -0.52% |
| 2010-11-09 | 0 | 3.840 | 3.780 | 3.840 | - | - | 0 | 0 | - | 2.685 | 2.643 | 2.685 | - | - | 0 | - | -0.26% |
| 2010-11-08 | 0 | 3.850 | 3.790 | 3.850 | 3.750 | 3.850 | 53,925 | 202,452 | 3.7543 | 2.692 | 2.650 | 2.692 | 2.622 | 2.692 | 77,115 | 2.6253 | 1.32% |
| 2010-11-05 | 0 | 3.800 | 3.800 | 3.820 | 3.800 | 3.800 | 22,000 | 83,600 | 3.8000 | 2.657 | 2.657 | 2.671 | 2.657 | 2.657 | 31,461 | 2.6573 | 0.80% |
| 2010-11-04 | 0 | 3.770 | 3.750 | 3.770 | 3.750 | 3.770 | 26,050 | 98,003 | 3.7621 | 2.636 | 2.622 | 2.636 | 2.622 | 2.636 | 37,252 | 2.6308 | 0.00% |
| 2010-11-03 | 0 | 3.770 | 3.760 | 3.850 | 3.730 | 3.800 | 94,003 | 356,301 | 3.7903 | 2.636 | 2.629 | 2.692 | 2.608 | 2.657 | 134,428 | 2.6505 | 1.34% |
| 2010-11-02 | 0 | 3.720 | 3.720 | 3.780 | 3.700 | 3.720 | 4,000 | 14,820 | 3.7050 | 2.601 | 2.601 | 2.643 | 2.587 | 2.601 | 5,720 | 2.5908 | -1.59% |
| 2010-11-01 | 0 | 3.780 | 3.780 | 3.800 | 3.700 | 3.740 | 7,000 | 25,940 | 3.7057 | 2.643 | 2.643 | 2.657 | 2.587 | 2.615 | 10,010 | 2.5913 | 0.27% |
| 2010-10-29 | 0 | 3.770 | 3.800 | 3.850 | 3.700 | 3.750 | 41,000 | 153,200 | 3.7366 | 2.636 | 2.657 | 2.692 | 2.587 | 2.622 | 58,632 | 2.6129 | -0.53% |
| 2010-10-28 | 0 | 3.790 | 3.750 | 3.790 | 3.800 | 3.800 | 10,000 | 38,000 | 3.8000 | 2.650 | 2.622 | 2.650 | 2.657 | 2.657 | 14,300 | 2.6573 | 1.88% |
| 2010-10-27 | 0 | 3.720 | 3.720 | 3.770 | 3.680 | 3.710 | 90,000 | 332,240 | 3.6916 | 2.601 | 2.601 | 2.636 | 2.573 | 2.594 | 128,703 | 2.5814 | -0.80% |
| 2010-10-26 | 0 | 3.750 | 3.810 | 3.820 | 3.730 | 3.760 | 4,000 | 14,980 | 3.7450 | 2.622 | 2.664 | 2.671 | 2.608 | 2.629 | 5,720 | 2.6188 | 0.27% |
| 2010-10-25 | 0 | 3.740 | 3.740 | 3.780 | 3.740 | 3.780 | 10,100 | 38,092 | 3.7715 | 2.615 | 2.615 | 2.643 | 2.615 | 2.643 | 14,443 | 2.6373 | -1.58% |
| 2010-10-22 | 0 | 3.800 | 3.790 | 3.800 | 3.680 | 3.800 | 27,000 | 101,740 | 3.7681 | 2.657 | 2.650 | 2.657 | 2.573 | 2.657 | 38,611 | 2.6350 | 0.53% |
| 2010-10-21 | 0 | 3.780 | 3.750 | 3.780 | 3.740 | 3.780 | 15,100 | 56,618 | 3.7495 | 2.643 | 2.622 | 2.643 | 2.615 | 2.643 | 21,594 | 2.6220 | -0.53% |
| 2010-10-20 | 0 | 3.800 | 3.740 | 3.800 | - | - | 0 | 0 | - | 2.657 | 2.615 | 2.657 | - | - | 0 | - | -0.78% |
| 2010-10-19 | 0 | 3.830 | 3.830 | 3.840 | 3.760 | 3.810 | 40,000 | 152,170 | 3.8043 | 2.678 | 2.678 | 2.685 | 2.629 | 2.664 | 57,202 | 2.6602 | 1.06% |
| 2010-10-18 | 0 | 3.790 | 3.790 | 3.800 | 3.740 | 3.840 | 4,000 | 15,160 | 3.7900 | 2.650 | 2.650 | 2.657 | 2.615 | 2.685 | 5,720 | 2.6503 | -1.30% |
| 2010-10-15 | 0 | 3.840 | 3.780 | 3.840 | 3.780 | 3.850 | 73,109 | 280,361 | 3.8348 | 2.685 | 2.643 | 2.685 | 2.643 | 2.692 | 104,549 | 2.6816 | 0.00% |
| 2010-10-14 | 0 | 3.840 | 3.840 | 3.850 | 3.800 | 3.810 | 55,600 | 211,728 | 3.8081 | 2.685 | 2.685 | 2.692 | 2.657 | 2.664 | 79,510 | 2.6629 | 0.79% |
| 2010-10-13 | 0 | 3.810 | 3.810 | 3.840 | 3.700 | 3.810 | 75,000 | 283,100 | 3.7747 | 2.664 | 2.664 | 2.685 | 2.587 | 2.664 | 107,253 | 2.6396 | 0.26% |
| 2010-10-12 | 0 | 3.800 | 3.710 | 3.820 | 3.740 | 3.820 | 25,004 | 95,135 | 3.8048 | 2.657 | 2.594 | 2.671 | 2.615 | 2.671 | 35,757 | 2.6606 | -0.78% |
| 2010-10-11 | 0 | 3.830 | 3.830 | 3.840 | 3.690 | 3.690 | 2,000 | 7,380 | 3.6900 | 2.678 | 2.678 | 2.685 | 2.580 | 2.580 | 2,860 | 2.5804 | 0.52% |
| 2010-10-08 | 0 | 3.810 | 3.810 | 3.820 | 3.750 | 3.870 | 57,037 | 217,907 | 3.8204 | 2.664 | 2.664 | 2.671 | 2.622 | 2.706 | 81,565 | 2.6716 | 1.06% |
| 2010-10-07 | 0 | 3.770 | 3.670 | 3.890 | 3.770 | 3.770 | 13,040 | 49,157 | 3.7697 | 2.636 | 2.566 | 2.720 | 2.636 | 2.636 | 18,648 | 2.6361 | -0.26% |
| 2010-10-06 | 0 | 3.780 | 3.680 | 3.780 | 3.670 | 3.780 | 17,600 | 65,130 | 3.7006 | 2.643 | 2.573 | 2.643 | 2.566 | 2.643 | 25,169 | 2.5877 | 2.16% |
| 2010-10-05 | 0 | 3.700 | 3.650 | 3.700 | - | - | 161 | 580 | 3.6025 | 2.587 | 2.552 | 2.587 | - | - | 230 | 2.5192 | -3.39% |
| 2010-10-04 | 0 | 3.830 | 3.750 | 3.840 | 3.830 | 3.830 | 15,000 | 57,450 | 3.8300 | 2.678 | 2.622 | 2.685 | 2.678 | 2.678 | 21,451 | 2.6783 | 0.00% |
| 2010-09-30 | 0 | 3.830 | 3.700 | 3.830 | 3.700 | 3.830 | 53,000 | 196,680 | 3.7109 | 2.678 | 2.587 | 2.678 | 2.587 | 2.678 | 75,792 | 2.5950 | 2.13% |
| 2010-09-29 | 0 | 3.750 | 3.690 | 3.750 | 3.660 | 3.750 | 26,000 | 95,700 | 3.6808 | 2.622 | 2.580 | 2.622 | 2.559 | 2.622 | 37,181 | 2.5739 | 1.63% |
| 2010-09-28 | 0 | 3.690 | 3.610 | 3.690 | 3.610 | 3.710 | 252,000 | 927,560 | 3.6808 | 2.580 | 2.524 | 2.580 | 2.524 | 2.594 | 360,370 | 2.5739 | 0.27% |
| 2010-09-27 | 0 | 3.680 | 3.590 | 3.680 | 3.700 | 3.700 | 32,000 | 117,360 | 3.6675 | 2.573 | 2.510 | 2.573 | 2.587 | 2.587 | 45,761 | 2.5646 | 2.79% |
| 2010-09-24 | 0 | 3.580 | 3.580 | 3.700 | 3.530 | 3.550 | 31,000 | 109,850 | 3.5435 | 2.503 | 2.503 | 2.587 | 2.468 | 2.482 | 44,331 | 2.4779 | 0.85% |
| 2010-09-22 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.550 | 4,000 | 14,200 | 3.5500 | 2.482 | 2.482 | 2.517 | 2.482 | 2.482 | 5,720 | 2.4825 | -2.20% |
| 2010-09-21 | 0 | 3.630 | 3.630 | 3.640 | 3.560 | 3.650 | 32,150 | 115,515 | 3.5930 | 2.538 | 2.538 | 2.545 | 2.489 | 2.552 | 45,976 | 2.5125 | -0.82% |
| 2010-09-20 | 0 | 3.660 | 3.540 | 3.660 | - | - | 535 | 1,855 | 3.4673 | 2.559 | 2.475 | 2.559 | - | - | 765 | 2.4246 | -0.54% |
| 2010-09-17 | 0 | 3.680 | 3.510 | 3.680 | 3.680 | 3.680 | 2,050 | 7,535 | 3.6756 | 2.573 | 2.454 | 2.573 | 2.573 | 2.573 | 2,932 | 2.5703 | 2.22% |
| 2010-09-16 | 0 | 3.600 | 3.500 | 3.650 | - | - | 165 | 569 | 3.4485 | 2.517 | 2.447 | 2.552 | - | - | 236 | 2.4115 | 0.00% |
| 2010-09-15 | 0 | 3.600 | 3.510 | 3.600 | - | - | 0 | 0 | - | 2.517 | 2.454 | 2.517 | - | - | 0 | - | -0.83% |
| 2010-09-14 | 0 | 3.630 | 3.630 | 3.660 | 3.550 | 3.590 | 13,000 | 46,270 | 3.5592 | 2.538 | 2.538 | 2.559 | 2.482 | 2.510 | 18,590 | 2.4889 | 2.25% |
| 2010-09-13 | 0 | 3.550 | 3.550 | 3.680 | 3.480 | 3.530 | 77,527 | 270,379 | 3.4875 | 2.482 | 2.482 | 2.573 | 2.434 | 2.468 | 110,867 | 2.4388 | 1.43% |
| 2010-09-10 | 0 | 3.500 | 3.420 | 3.500 | - | - | 0 | 0 | - | 2.447 | 2.392 | 2.447 | - | - | 0 | - | -0.57% |
| 2010-09-09 | 0 | 3.520 | 3.520 | 3.530 | 3.430 | 3.430 | 10,050 | 34,470 | 3.4299 | 2.461 | 2.461 | 2.468 | 2.399 | 2.399 | 14,372 | 2.3984 | -0.56% |
| 2010-09-08 | 0 | 3.540 | 3.410 | 3.590 | - | - | 200 | 680 | 3.4000 | 2.475 | 2.385 | 2.510 | - | - | 286 | 2.3776 | 0.00% |
| 2010-09-07 | 0 | 3.540 | 3.480 | 3.540 | 3.540 | 3.550 | 2,000 | 7,090 | 3.5450 | 2.475 | 2.434 | 2.475 | 2.475 | 2.482 | 2,860 | 2.4790 | 0.00% |
| 2010-09-06 | 0 | 3.540 | 3.440 | 3.540 | 3.540 | 3.540 | 15,000 | 53,100 | 3.5400 | 2.475 | 2.406 | 2.475 | 2.475 | 2.475 | 21,451 | 2.4755 | 0.00% |
| 2010-09-03 | 0 | 3.540 | 3.420 | 3.540 | 3.540 | 3.540 | 1,500 | 5,215 | 3.4767 | 2.475 | 2.392 | 2.475 | 2.475 | 2.475 | 2,145 | 2.4312 | 1.43% |
| 2010-09-02 | 0 | 3.490 | 3.540 | 3.550 | 3.480 | 3.490 | 5,500 | 19,095 | 3.4718 | 2.440 | 2.475 | 2.482 | 2.434 | 2.440 | 7,865 | 2.4278 | -0.29% |
| 2010-09-01 | 0 | 3.500 | 3.410 | 3.500 | 3.480 | 3.500 | 40,000 | 139,980 | 3.4995 | 2.447 | 2.385 | 2.447 | 2.434 | 2.447 | 57,202 | 2.4471 | 0.57% |
| 2010-08-31 | 0 | 3.480 | 3.380 | 3.480 | - | - | 100 | 332 | 3.3200 | 2.434 | 2.364 | 2.434 | - | - | 143 | 2.3216 | -0.57% |
| 2010-08-30 | 0 | 3.500 | 3.400 | 3.500 | - | - | 0 | 0 | - | 2.447 | 2.378 | 2.447 | - | - | 0 | - | 0.00% |
| 2010-08-27 | 0 | 3.500 | 3.410 | 3.550 | 3.400 | 3.500 | 100,000 | 340,300 | 3.4030 | 2.447 | 2.385 | 2.482 | 2.378 | 2.447 | 143,004 | 2.3797 | -6.42% |
| 2010-08-26 | 0 | 3.740 | 3.310 | 3.750 | - | - | 86 | 279 | 3.2442 | 2.615 | 2.315 | 2.622 | - | - | 123 | 2.2686 | 0.00% |
| 2010-08-25 | 0 | 3.740 | 3.310 | 3.740 | 3.750 | 3.750 | 5,000 | 18,750 | 3.7500 | 2.615 | 2.315 | 2.615 | 2.622 | 2.622 | 7,150 | 2.6223 | -0.27% |
| 2010-08-24 | 0 | 3.750 | 3.600 | 3.750 | 3.620 | 3.750 | 6,000 | 21,850 | 3.6417 | 2.622 | 2.517 | 2.622 | 2.531 | 2.622 | 8,580 | 2.5466 | 0.00% |
| 2010-08-23 | 0 | 3.750 | 3.750 | 3.760 | 3.670 | 3.720 | 66,651 | 246,544 | 3.6990 | 2.622 | 2.622 | 2.629 | 2.566 | 2.601 | 95,313 | 2.5867 | -1.83% |
| 2010-08-20 | 0 | 3.820 | 3.700 | 3.820 | 3.680 | 3.830 | 84,800 | 322,858 | 3.8073 | 2.671 | 2.587 | 2.671 | 2.573 | 2.678 | 121,267 | 2.6624 | 1.33% |
| 2010-08-19 | 0 | 3.770 | 3.660 | 3.770 | 3.600 | 3.780 | 124,000 | 452,100 | 3.6460 | 2.636 | 2.559 | 2.636 | 2.517 | 2.643 | 177,325 | 2.5496 | 5.90% |
| 2010-08-18 | 0 | 3.560 | 3.560 | 3.600 | 3.500 | 3.620 | 179,024 | 638,226 | 3.5650 | 2.489 | 2.489 | 2.517 | 2.447 | 2.531 | 256,011 | 2.4930 | 2.59% |
| 2010-08-17 | 0 | 3.470 | 3.390 | 3.480 | 3.330 | 3.470 | 116,010 | 391,223 | 3.3723 | 2.427 | 2.371 | 2.434 | 2.329 | 2.427 | 165,899 | 2.3582 | 5.15% |
| 2010-08-16 | 0 | 3.300 | 3.290 | 3.340 | 3.300 | 3.300 | 73,000 | 240,900 | 3.3000 | 2.308 | 2.301 | 2.336 | 2.308 | 2.308 | 104,393 | 2.3076 | 0.30% |
| 2010-08-13 | 0 | 3.290 | 3.290 | 3.300 | 3.270 | 3.300 | 37,070 | 121,487 | 3.2772 | 2.301 | 2.301 | 2.308 | 2.287 | 2.308 | 53,012 | 2.2917 | 0.00% |
| 2010-08-12 | 0 | 3.290 | 3.280 | 3.300 | 3.270 | 3.300 | 95,006 | 311,970 | 3.2837 | 2.301 | 2.294 | 2.308 | 2.287 | 2.308 | 135,862 | 2.2962 | -0.30% |
| 2010-08-11 | 0 | 3.300 | 3.280 | 3.300 | 3.280 | 3.300 | 73,003 | 240,470 | 3.2940 | 2.308 | 2.294 | 2.308 | 2.294 | 2.308 | 104,397 | 2.3034 | 0.30% |
| 2010-08-10 | 0 | 3.290 | 3.290 | 3.300 | 3.290 | 3.310 | 92,008 | 303,666 | 3.3004 | 2.301 | 2.301 | 2.308 | 2.301 | 2.315 | 131,575 | 2.3079 | -0.60% |
| 2010-08-09 | 0 | 3.310 | 3.310 | 3.320 | 3.300 | 3.340 | 200,310 | 666,828 | 3.3290 | 2.315 | 2.315 | 2.322 | 2.308 | 2.336 | 286,451 | 2.3279 | -0.30% |
| 2010-08-06 | 0 | 3.320 | 3.310 | 3.320 | 3.310 | 3.360 | 235,500 | 781,410 | 3.3181 | 2.322 | 2.315 | 2.322 | 2.315 | 2.350 | 336,774 | 2.3203 | -0.90% |
| 2010-08-05 | 0 | 3.350 | 3.350 | 3.360 | 3.310 | 3.360 | 332,000 | 1,104,720 | 3.3275 | 2.343 | 2.343 | 2.350 | 2.315 | 2.350 | 474,773 | 2.3268 | -0.30% |
| 2010-08-04 | 0 | 3.360 | 3.310 | 3.360 | 3.360 | 3.630 | 596,500 | 2,042,820 | 3.4247 | 2.350 | 2.315 | 2.350 | 2.350 | 2.538 | 853,018 | 2.3948 | -12.27% |
| 2010-08-03 | 0 | 3.830 | 3.600 | 3.830 | 3.800 | 3.830 | 83,875 | 318,732 | 3.8001 | 2.678 | 2.517 | 2.678 | 2.657 | 2.678 | 119,944 | 2.6573 | 0.79% |
| 2010-08-02 | 0 | 3.800 | 3.800 | 3.830 | 3.780 | 3.840 | 180,800 | 688,999 | 3.8108 | 2.657 | 2.657 | 2.678 | 2.643 | 2.685 | 258,551 | 2.6648 | 0.26% |
| 2010-07-30 | 0 | 3.790 | 3.790 | 3.800 | 3.650 | 3.800 | 680,320 | 2,515,876 | 3.6981 | 2.650 | 2.650 | 2.657 | 2.552 | 2.657 | 972,883 | 2.5860 | 4.12% |
| 2010-07-29 | 0 | 3.640 | 3.520 | 3.640 | 3.450 | 3.640 | 311,794 | 1,118,042 | 3.5858 | 2.545 | 2.461 | 2.545 | 2.413 | 2.545 | 445,877 | 2.5075 | 1.11% |
| 2010-07-28 | 0 | 3.600 | 3.500 | 3.600 | 3.460 | 3.600 | 92,129 | 327,521 | 3.5550 | 2.517 | 2.447 | 2.517 | 2.420 | 2.517 | 131,748 | 2.4860 | 4.05% |
| 2010-07-27 | 0 | 3.460 | 3.380 | 3.600 | 3.440 | 3.600 | 46,005 | 159,517 | 3.4674 | 2.420 | 2.364 | 2.517 | 2.406 | 2.517 | 65,789 | 2.4247 | -4.42% |
| 2010-07-26 | 0 | 3.620 | 3.430 | 3.630 | 3.250 | 3.630 | 497,000 | 1,696,110 | 3.4127 | 2.531 | 2.399 | 2.538 | 2.273 | 2.538 | 710,729 | 2.3864 | 3.43% |
| 2010-07-23 | 0 | 3.500 | 3.400 | 3.540 | 3.270 | 3.550 | 1,958,550 | 6,448,197 | 3.2923 | 2.447 | 2.378 | 2.475 | 2.287 | 2.482 | 2,800,801 | 2.3023 | 0.00% |
| 2010-07-22 | 0 | 3.500 | 3.500 | 3.540 | 3.400 | 3.500 | 575,062 | 1,983,694 | 3.4495 | 2.447 | 2.447 | 2.475 | 2.378 | 2.447 | 822,360 | 2.4122 | 1.74% |
| 2010-07-21 | 0 | 3.440 | 3.410 | 3.440 | 3.320 | 3.440 | 79,102 | 268,545 | 3.3949 | 2.406 | 2.385 | 2.406 | 2.322 | 2.406 | 113,119 | 2.3740 | 1.18% |
| 2010-07-20 | 0 | 3.400 | 3.400 | 3.410 | 3.300 | 3.400 | 763,500 | 2,567,705 | 3.3631 | 2.378 | 2.378 | 2.385 | 2.308 | 2.378 | 1,091,834 | 2.3517 | 1.49% |
| 2010-07-19 | 0 | 3.350 | 3.310 | 3.360 | 3.300 | 3.350 | 327,500 | 1,093,325 | 3.3384 | 2.343 | 2.315 | 2.350 | 2.308 | 2.343 | 468,337 | 2.3345 | 1.82% |
| 2010-07-16 | 0 | 3.290 | 3.290 | 3.340 | 3.290 | 3.300 | 75,150 | 247,773 | 3.2970 | 2.301 | 2.301 | 2.336 | 2.301 | 2.308 | 107,467 | 2.3056 | 0.61% |
| 2010-07-15 | 0 | 3.270 | 3.270 | 3.300 | 3.270 | 3.380 | 7,370 | 24,160 | 3.2782 | 2.287 | 2.287 | 2.308 | 2.287 | 2.364 | 10,539 | 2.2924 | -2.68% |
| 2010-07-14 | 0 | 3.360 | 3.350 | 3.360 | 3.260 | 3.390 | 1,036,613 | 3,445,226 | 3.3235 | 2.350 | 2.343 | 2.350 | 2.280 | 2.371 | 1,482,396 | 2.3241 | 1.82% |
| 2010-07-13 | 0 | 3.300 | 3.290 | 3.320 | 3.260 | 3.310 | 233,550 | 769,657 | 3.2955 | 2.308 | 2.301 | 2.322 | 2.280 | 2.315 | 333,985 | 2.3045 | 0.00% |
| 2010-07-12 | 0 | 3.300 | 3.300 | 3.350 | 3.250 | 3.300 | 235,775 | 775,264 | 3.2882 | 2.308 | 2.308 | 2.343 | 2.273 | 2.308 | 337,167 | 2.2993 | 0.61% |
| 2010-07-09 | 0 | 3.280 | 3.250 | 3.280 | 3.140 | 3.280 | 358,010 | 1,160,461 | 3.2414 | 2.294 | 2.273 | 2.294 | 2.196 | 2.294 | 511,968 | 2.2667 | 5.13% |
| 2010-07-08 | 0 | 3.120 | 3.120 | 3.200 | 3.100 | 3.100 | 6,086 | 18,863 | 3.0994 | 2.182 | 2.182 | 2.238 | 2.168 | 2.168 | 8,703 | 2.1674 | 0.32% |
| 2010-07-07 | 0 | 3.110 | 3.110 | 3.150 | - | - | 0 | 0 | - | 2.175 | 2.175 | 2.203 | - | - | 0 | - | 0.32% |
| 2010-07-06 | 0 | 3.100 | 3.100 | 3.190 | 3.090 | 3.200 | 125,005 | 388,185 | 3.1054 | 2.168 | 2.168 | 2.231 | 2.161 | 2.238 | 178,762 | 2.1715 | -1.27% |
| 2010-07-05 | 0 | 3.140 | 3.120 | 3.140 | 3.200 | 3.200 | 20,750 | 66,288 | 3.1946 | 2.196 | 2.182 | 2.196 | 2.238 | 2.238 | 29,673 | 2.2339 | -1.87% |
| 2010-07-02 | 0 | 3.200 | 3.100 | 3.200 | 3.090 | 3.200 | 15,337 | 47,424 | 3.0921 | 2.238 | 2.168 | 2.238 | 2.161 | 2.238 | 21,932 | 2.1623 | -2.74% |
| 2010-06-30 | 0 | 3.290 | 3.100 | 3.290 | 3.010 | 3.290 | 244,060 | 760,450 | 3.1158 | 2.301 | 2.168 | 2.301 | 2.105 | 2.301 | 349,015 | 2.1788 | 6.13% |
| 2010-06-29 | 0 | 3.100 | 3.070 | 3.120 | 3.000 | 3.100 | 117,016 | 352,747 | 3.0145 | 2.168 | 2.147 | 2.182 | 2.098 | 2.168 | 167,337 | 2.1080 | 1.64% |
| 2010-06-28 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.050 | 1,100 | 3,350 | 3.0455 | 2.133 | 2.133 | 2.168 | 2.133 | 2.133 | 1,573 | 2.1296 | -1.61% |
| 2010-06-25 | 0 | 3.100 | 3.060 | 3.130 | 3.000 | 3.100 | 107,950 | 328,645 | 3.0444 | 2.168 | 2.140 | 2.189 | 2.098 | 2.168 | 154,373 | 2.1289 | 1.31% |
| 2010-06-24 | 0 | 3.060 | 3.060 | 3.140 | 2.950 | 3.000 | 70,000 | 207,000 | 2.9571 | 2.140 | 2.140 | 2.196 | 2.063 | 2.098 | 100,103 | 2.0679 | -1.29% |
| 2010-06-23 | 0 | 3.100 | 2.960 | 3.100 | - | - | 0 | 0 | - | 2.168 | 2.070 | 2.168 | - | - | 0 | - | 0.00% |
| 2010-06-22 | 0 | 3.100 | 2.950 | 3.100 | - | - | 0 | 0 | - | 2.168 | 2.063 | 2.168 | - | - | 0 | - | 0.00% |
| 2010-06-21 | 0 | 3.100 | 2.950 | 3.100 | 3.030 | 3.100 | 40,002 | 123,306 | 3.0825 | 2.168 | 2.063 | 2.168 | 2.119 | 2.168 | 57,204 | 2.1555 | 3.33% |
| 2010-06-18 | 0 | 3.000 | 2.930 | 3.000 | 3.000 | 3.000 | 35,000 | 105,000 | 3.0000 | 2.098 | 2.049 | 2.098 | 2.098 | 2.098 | 50,051 | 2.0978 | -1.64% |
| 2010-06-17 | 0 | 3.050 | 3.050 | 3.150 | 3.000 | 3.050 | 46,000 | 138,780 | 3.0170 | 2.133 | 2.133 | 2.203 | 2.098 | 2.133 | 65,782 | 2.1097 | -0.97% |
| 2010-06-15 | 0 | 3.080 | 3.020 | 3.080 | 3.020 | 3.080 | 108,001 | 328,023 | 3.0372 | 2.154 | 2.112 | 2.154 | 2.112 | 2.154 | 154,446 | 2.1239 | -0.65% |
| 2010-06-14 | 0 | 3.100 | 3.080 | 3.130 | 3.050 | 3.100 | 10,000 | 30,750 | 3.0750 | 2.168 | 2.154 | 2.189 | 2.133 | 2.168 | 14,300 | 2.1503 | -1.27% |
| 2010-06-11 | 0 | 3.140 | 3.140 | 3.150 | 3.070 | 3.100 | 12,000 | 36,930 | 3.0775 | 2.196 | 2.196 | 2.203 | 2.147 | 2.168 | 17,160 | 2.1520 | 0.64% |
| 2010-06-10 | 0 | 3.120 | 3.120 | 3.130 | 3.100 | 3.100 | 20,020 | 62,060 | 3.0999 | 2.182 | 2.182 | 2.189 | 2.168 | 2.168 | 28,629 | 2.1677 | 0.65% |
| 2010-06-09 | 0 | 3.100 | 3.100 | 3.120 | 3.100 | 3.100 | 36,082 | 111,850 | 3.0999 | 2.168 | 2.168 | 2.182 | 2.168 | 2.168 | 51,599 | 2.1677 | -0.96% |
| 2010-06-08 | 0 | 3.130 | 3.100 | 3.140 | - | - | 350 | 1,064 | 3.0400 | 2.189 | 2.168 | 2.196 | - | - | 501 | 2.1258 | 0.00% |
| 2010-06-07 | 0 | 3.130 | 3.100 | 3.130 | 3.080 | 3.140 | 83,000 | 257,810 | 3.1061 | 2.189 | 2.168 | 2.189 | 2.154 | 2.196 | 118,693 | 2.1721 | -0.63% |
| 2010-06-04 | 0 | 3.150 | 3.150 | 3.170 | 3.110 | 3.150 | 30,000 | 93,860 | 3.1287 | 2.203 | 2.203 | 2.217 | 2.175 | 2.203 | 42,901 | 2.1878 | 0.00% |
| 2010-06-03 | 0 | 3.150 | 3.150 | 3.170 | 3.100 | 3.150 | 52,000 | 162,210 | 3.1194 | 2.203 | 2.203 | 2.217 | 2.168 | 2.203 | 74,362 | 2.1814 | 1.61% |
| 2010-06-02 | 0 | 3.100 | 3.100 | 3.110 | 3.100 | 3.130 | 89,150 | 278,920 | 3.1287 | 2.168 | 2.168 | 2.175 | 2.168 | 2.189 | 127,488 | 2.1878 | 0.00% |
| 2010-06-01 | 0 | 3.100 | 3.090 | 3.120 | 3.080 | 3.150 | 318,710 | 994,994 | 3.1219 | 2.168 | 2.161 | 2.182 | 2.154 | 2.203 | 455,767 | 2.1831 | 0.00% |
| 2010-05-31 | 0 | 3.100 | 3.090 | 3.110 | 3.090 | 3.300 | 552,854 | 1,745,859 | 3.1579 | 2.168 | 2.161 | 2.175 | 2.161 | 2.308 | 790,602 | 2.2083 | 25.00% |
| 2010-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 1.734 | - | - | - | - | 0 | - | 0.00% |
| 2010-05-27 | 1 | - | - | - | - | - | 0 | 0 | - | 1.734 | - | - | - | - | 0 | - | 0.00% |
| 2010-05-26 | 1 | - | - | - | - | - | 0 | 0 | - | 1.734 | - | - | - | - | 0 | - | 0.00% |
| 2010-05-25 | 0 | 2.480 | 2.480 | 2.560 | 2.480 | 2.480 | 10,000 | 24,800 | 2.4800 | 1.734 | 1.734 | 1.790 | 1.734 | 1.734 | 14,300 | 1.7342 | -5.34% |
| 2010-05-24 | 0 | 2.620 | - | 2.630 | - | - | 0 | 0 | - | 1.832 | - | 1.839 | - | - | 0 | - | 0.00% |
| 2010-05-20 | 0 | 2.620 | 2.430 | 2.620 | - | - | 512 | 1,290 | 2.5195 | 1.832 | 1.699 | 1.832 | - | - | 732 | 1.7619 | -2.60% |
| 2010-05-19 | 0 | 2.690 | - | 2.690 | - | - | 0 | 0 | - | 1.881 | - | 1.881 | - | - | 0 | - | -0.37% |
| 2010-05-18 | 0 | 2.700 | - | 2.770 | 2.700 | 2.700 | 4,000 | 10,800 | 2.7000 | 1.888 | - | 1.937 | 1.888 | 1.888 | 5,720 | 1.8881 | 0.37% |
| 2010-05-17 | 0 | 2.690 | 2.410 | 2.690 | 2.500 | 2.690 | 17,000 | 43,230 | 2.5429 | 1.881 | 1.685 | 1.881 | 1.748 | 1.881 | 24,311 | 1.7782 | -3.93% |
| 2010-05-14 | 0 | 2.800 | 2.650 | 2.800 | - | - | 0 | 0 | - | 1.958 | 1.853 | 1.958 | - | - | 0 | - | -1.75% |
| 2010-05-13 | 0 | 2.850 | 2.500 | 2.900 | 2.800 | 2.850 | 100,359 | 282,969 | 2.8196 | 1.993 | 1.748 | 2.028 | 1.958 | 1.993 | 143,517 | 1.9717 | 5.56% |
| 2010-05-12 | 0 | 2.700 | 2.520 | 2.750 | - | - | 10 | 25 | 2.5000 | 1.888 | 1.762 | 1.923 | - | - | 14 | 1.7482 | 0.00% |
| 2010-05-11 | 0 | 2.700 | - | 3.000 | - | - | 0 | 0 | - | 1.888 | - | 2.098 | - | - | 0 | - | 0.00% |
| 2010-05-10 | 0 | 2.700 | 2.560 | 2.890 | - | - | 0 | 0 | - | 1.888 | 1.790 | 2.021 | - | - | 0 | - | 0.00% |
| 2010-05-07 | 0 | 2.700 | 2.500 | 2.750 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 1.888 | 1.748 | 1.923 | 1.888 | 1.888 | 14,300 | 1.8881 | -1.82% |
| 2010-05-06 | 0 | 2.750 | 2.750 | 2.840 | 2.700 | 2.800 | 17,014 | 46,637 | 2.7411 | 1.923 | 1.923 | 1.986 | 1.888 | 1.958 | 24,331 | 1.9168 | -1.79% |
| 2010-05-05 | 0 | 2.800 | 2.750 | 2.850 | 2.800 | 2.800 | 59,000 | 165,200 | 2.8000 | 1.958 | 1.923 | 1.993 | 1.958 | 1.958 | 84,372 | 1.9580 | 0.00% |
| 2010-05-04 | 0 | 2.800 | 2.800 | 2.890 | 2.700 | 2.900 | 91,500 | 257,145 | 2.8103 | 1.958 | 1.958 | 2.021 | 1.888 | 2.028 | 130,848 | 1.9652 | -2.78% |
| 2010-05-03 | 0 | 2.880 | 2.880 | 2.900 | 2.720 | 2.720 | 3,148 | 8,552 | 2.7166 | 2.014 | 2.014 | 2.028 | 1.902 | 1.902 | 4,502 | 1.8997 | -0.35% |
| 2010-04-30 | 0 | 2.890 | 2.770 | 2.890 | 2.890 | 2.890 | 3,000 | 8,670 | 2.8900 | 2.021 | 1.937 | 2.021 | 2.021 | 2.021 | 4,290 | 2.0209 | -2.03% |
| 2010-04-29 | 0 | 2.950 | 2.760 | 2.950 | 2.900 | 2.950 | 50,000 | 145,100 | 2.9020 | 2.063 | 1.930 | 2.063 | 2.028 | 2.063 | 71,502 | 2.0293 | 1.72% |
| 2010-04-28 | 0 | 2.900 | 2.830 | 2.900 | 2.900 | 2.900 | 34,000 | 98,600 | 2.9000 | 2.028 | 1.979 | 2.028 | 2.028 | 2.028 | 48,621 | 2.0279 | 0.00% |
| 2010-04-27 | 0 | 2.900 | 2.850 | 2.900 | 2.790 | 2.900 | 34,000 | 95,960 | 2.8224 | 2.028 | 1.993 | 2.028 | 1.951 | 2.028 | 48,621 | 1.9736 | -2.68% |
| 2010-04-26 | 0 | 2.980 | 2.910 | 2.980 | 2.850 | 2.980 | 4,000 | 11,530 | 2.8825 | 2.084 | 2.035 | 2.084 | 1.993 | 2.084 | 5,720 | 2.0157 | 1.02% |
| 2010-04-23 | 0 | 2.950 | 2.790 | 2.950 | - | - | 21 | 57 | 2.7143 | 2.063 | 1.951 | 2.063 | - | - | 30 | 1.8981 | 0.00% |
| 2010-04-22 | 0 | 2.950 | 2.870 | 2.980 | - | - | 0 | 0 | - | 2.063 | 2.007 | 2.084 | - | - | 0 | - | 0.00% |
| 2010-04-21 | 0 | 2.950 | 2.940 | 2.950 | 2.940 | 3.060 | 77,250 | 230,740 | 2.9869 | 2.063 | 2.056 | 2.063 | 2.056 | 2.140 | 110,470 | 2.0887 | -3.28% |
| 2010-04-20 | 0 | 3.050 | - | 3.050 | - | - | 0 | 0 | - | 2.133 | - | 2.133 | - | - | 0 | - | 0.00% |
| 2010-04-19 | 0 | 3.050 | - | 3.050 | - | - | 92 | 271 | 2.9457 | 2.133 | - | 2.133 | - | - | 132 | 2.0598 | 0.00% |
| 2010-04-16 | 0 | 3.050 | 3.000 | 3.050 | 2.810 | 3.100 | 144,200 | 440,868 | 3.0573 | 2.133 | 2.098 | 2.133 | 1.965 | 2.168 | 206,211 | 2.1379 | 1.67% |
| 2010-04-15 | 0 | 3.000 | 2.830 | 3.080 | 3.000 | 3.000 | 6,600 | 19,770 | 2.9955 | 2.098 | 1.979 | 2.154 | 2.098 | 2.098 | 9,438 | 2.0947 | -3.23% |
| 2010-04-14 | 0 | 3.100 | 3.010 | 3.100 | 3.000 | 3.100 | 80,504 | 241,861 | 3.0043 | 2.168 | 2.105 | 2.168 | 2.098 | 2.168 | 115,124 | 2.1009 | 0.00% |
| 2010-04-13 | 0 | 3.100 | 2.900 | 3.100 | 3.060 | 3.100 | 88,518 | 272,361 | 3.0769 | 2.168 | 2.028 | 2.168 | 2.140 | 2.168 | 126,584 | 2.1516 | 3.33% |
| 2010-04-12 | 0 | 3.000 | 2.960 | 3.000 | 3.000 | 3.100 | 216,015 | 665,024 | 3.0786 | 2.098 | 2.070 | 2.098 | 2.098 | 2.168 | 308,910 | 2.1528 | -1.96% |
| 2010-04-09 | 0 | 3.060 | 3.030 | 3.100 | 3.020 | 3.060 | 113,510 | 345,004 | 3.0394 | 2.140 | 2.119 | 2.168 | 2.112 | 2.140 | 162,324 | 2.1254 | -0.65% |
| 2010-04-08 | 0 | 3.080 | 3.030 | 3.080 | 3.020 | 3.100 | 31,026 | 96,037 | 3.0954 | 2.154 | 2.119 | 2.154 | 2.112 | 2.168 | 44,368 | 2.1645 | 0.98% |
| 2010-04-07 | 0 | 3.050 | 3.000 | 3.100 | 3.000 | 3.050 | 68,000 | 205,900 | 3.0279 | 2.133 | 2.098 | 2.168 | 2.098 | 2.133 | 97,243 | 2.1174 | 0.99% |
| 2010-04-01 | 0 | 3.020 | 3.070 | 3.090 | 3.020 | 3.020 | 10,000 | 30,200 | 3.0200 | 2.112 | 2.147 | 2.161 | 2.112 | 2.112 | 14,300 | 2.1118 | 0.00% |
| 2010-03-31 | 0 | 3.020 | 2.980 | 3.020 | 3.020 | 3.090 | 33,907 | 103,577 | 3.0547 | 2.112 | 2.084 | 2.112 | 2.112 | 2.161 | 48,488 | 2.1361 | -2.27% |
| 2010-03-30 | 0 | 3.090 | 3.050 | 3.090 | 2.950 | 3.090 | 54,110 | 165,615 | 3.0607 | 2.161 | 2.133 | 2.161 | 2.063 | 2.161 | 77,379 | 2.1403 | 0.65% |
| 2010-03-29 | 0 | 3.070 | 3.000 | 3.130 | 2.900 | 3.090 | 53,878 | 162,146 | 3.0095 | 2.147 | 2.098 | 2.189 | 2.028 | 2.161 | 77,048 | 2.1045 | 0.99% |
| 2010-03-26 | 0 | 3.040 | 3.000 | 3.040 | 2.900 | 3.040 | 197,005 | 589,995 | 2.9948 | 2.126 | 2.098 | 2.126 | 2.028 | 2.126 | 281,725 | 2.0942 | 4.83% |
| 2010-03-25 | 0 | 2.900 | 2.750 | 2.900 | 2.860 | 2.900 | 57,406 | 165,756 | 2.8874 | 2.028 | 1.923 | 2.028 | 2.000 | 2.028 | 82,093 | 2.0191 | 2.11% |
| 2010-03-24 | 0 | 2.840 | 2.710 | 2.870 | 2.700 | 2.840 | 80,000 | 220,150 | 2.7519 | 1.986 | 1.895 | 2.007 | 1.888 | 1.986 | 114,403 | 1.9243 | 5.19% |
| 2010-03-23 | 0 | 2.700 | 2.700 | 2.850 | 2.700 | 2.700 | 6,000 | 16,200 | 2.7000 | 1.888 | 1.888 | 1.993 | 1.888 | 1.888 | 8,580 | 1.8881 | -1.82% |
| 2010-03-22 | 0 | 2.750 | 2.690 | 2.750 | 2.750 | 2.750 | 5,000 | 13,750 | 2.7500 | 1.923 | 1.881 | 1.923 | 1.923 | 1.923 | 7,150 | 1.9230 | 0.36% |
| 2010-03-19 | 0 | 2.740 | 2.700 | 2.740 | 2.650 | 2.740 | 12,300 | 33,495 | 2.7232 | 1.916 | 1.888 | 1.916 | 1.853 | 1.916 | 17,589 | 1.9043 | 1.48% |
| 2010-03-18 | 0 | 2.700 | 2.650 | 2.700 | 2.660 | 2.750 | 52,503 | 141,013 | 2.6858 | 1.888 | 1.853 | 1.888 | 1.860 | 1.923 | 75,081 | 1.8781 | -1.10% |
| 2010-03-17 | 0 | 2.730 | 2.650 | 2.840 | - | - | 0 | 0 | - | 1.909 | 1.853 | 1.986 | - | - | 0 | - | 0.00% |
| 2010-03-16 | 0 | 2.730 | 2.660 | 2.790 | - | - | 0 | 0 | - | 1.909 | 1.860 | 1.951 | - | - | 0 | - | 0.00% |
| 2010-03-15 | 0 | 2.730 | 2.730 | 2.740 | 2.630 | 2.720 | 33,000 | 87,960 | 2.6655 | 1.909 | 1.909 | 1.916 | 1.839 | 1.902 | 47,191 | 1.8639 | 0.00% |
| 2010-03-12 | 0 | 2.730 | 2.730 | 2.780 | 2.700 | 2.730 | 38,265 | 103,846 | 2.7139 | 1.909 | 1.909 | 1.944 | 1.888 | 1.909 | 54,720 | 1.8978 | -1.80% |
| 2010-03-11 | 0 | 2.780 | 2.780 | 2.850 | 2.700 | 2.700 | 14,450 | 38,961 | 2.6963 | 1.944 | 1.944 | 1.993 | 1.888 | 1.888 | 20,664 | 1.8854 | 2.58% |
| 2010-03-10 | 0 | 2.710 | 2.710 | 2.800 | 2.710 | 2.890 | 15,364 | 42,584 | 2.7717 | 1.895 | 1.895 | 1.958 | 1.895 | 2.021 | 21,971 | 1.9382 | -3.21% |
| 2010-03-09 | 0 | 2.800 | 2.660 | 2.890 | - | - | 31 | 78 | 2.5161 | 1.958 | 1.860 | 2.021 | - | - | 44 | 1.7595 | 0.00% |
| 2010-03-08 | 0 | 2.800 | 2.700 | 2.870 | 2.680 | 2.800 | 15,716 | 42,412 | 2.6987 | 1.958 | 1.888 | 2.007 | 1.874 | 1.958 | 22,474 | 1.8871 | 5.26% |
| 2010-03-05 | 0 | 2.660 | 2.660 | 2.700 | 2.660 | 2.900 | 30,100 | 85,820 | 2.8512 | 1.860 | 1.860 | 1.888 | 1.860 | 2.028 | 43,044 | 1.9938 | -5.00% |
| 2010-03-04 | 0 | 2.800 | 2.690 | 2.900 | - | - | 760 | 2,006 | 2.6395 | 1.958 | 1.881 | 2.028 | - | - | 1,087 | 1.8457 | 0.00% |
| 2010-03-03 | 0 | 2.800 | 2.690 | 2.800 | - | - | 0 | 0 | - | 1.958 | 1.881 | 1.958 | - | - | 0 | - | -2.10% |
| 2010-03-02 | 0 | 2.860 | 2.860 | 2.890 | 2.670 | 2.750 | 10,602 | 28,350 | 2.6740 | 2.000 | 2.000 | 2.021 | 1.867 | 1.923 | 15,161 | 1.8699 | 0.35% |
| 2010-03-01 | 0 | 2.850 | 2.700 | 2.850 | - | - | 40 | 106 | 2.6500 | 1.993 | 1.888 | 1.993 | - | - | 57 | 1.8531 | 0.00% |
| 2010-02-26 | 0 | 2.850 | 2.850 | 2.890 | 2.700 | 2.850 | 34,800 | 96,312 | 2.7676 | 1.993 | 1.993 | 2.021 | 1.888 | 1.993 | 49,765 | 1.9353 | 1.79% |
| 2010-02-25 | 0 | 2.800 | 2.670 | 2.940 | 2.770 | 2.800 | 20,552 | 57,361 | 2.7910 | 1.958 | 1.867 | 2.056 | 1.937 | 1.958 | 29,390 | 1.9517 | 0.36% |
| 2010-02-24 | 0 | 2.790 | 2.670 | 2.800 | - | - | 20 | 51 | 2.5500 | 1.951 | 1.867 | 1.958 | - | - | 29 | 1.7832 | 0.00% |
| 2010-02-23 | 0 | 2.790 | 2.700 | 2.800 | 2.750 | 2.790 | 30,001 | 82,683 | 2.7560 | 1.951 | 1.888 | 1.958 | 1.923 | 1.951 | 42,903 | 1.9272 | -0.36% |
| 2010-02-22 | 0 | 2.800 | 2.700 | 2.930 | 2.700 | 2.800 | 6,120 | 16,707 | 2.7299 | 1.958 | 1.888 | 2.049 | 1.888 | 1.958 | 8,752 | 1.9090 | 1.82% |
| 2010-02-19 | 0 | 2.750 | 2.570 | 2.900 | - | - | 0 | 0 | - | 1.923 | 1.797 | 2.028 | - | - | 0 | - | 0.00% |
| 2010-02-18 | 0 | 2.750 | 2.750 | 2.890 | 2.690 | 2.690 | 6,003 | 16,148 | 2.6900 | 1.923 | 1.923 | 2.021 | 1.881 | 1.881 | 8,585 | 1.8811 | -3.51% |
| 2010-02-17 | 0 | 0.285 | 0.280 | 0.285 | 0.270 | 0.290 | 857,600 | 244,457 | 0.2850 | 1.993 | 1.958 | 1.993 | 1.888 | 2.028 | 122,640 | 1.9933 | 5.56% |
| 2010-02-12 | 0 | 0.270 | 0.265 | 0.275 | 0.260 | 0.275 | 761,040 | 197,985 | 0.2602 | 1.888 | 1.853 | 1.923 | 1.818 | 1.923 | 108,832 | 1.8192 | -1.82% |
| 2010-02-11 | 0 | 0.275 | 0.265 | 0.275 | 0.265 | 0.275 | 371,308 | 99,752 | 0.2687 | 1.923 | 1.853 | 1.923 | 1.853 | 1.923 | 53,098 | 1.8786 | 1.85% |
| 2010-02-10 | 0 | 0.270 | 0.270 | 0.285 | 0.265 | 0.275 | 181,650 | 48,812 | 0.2687 | 1.888 | 1.888 | 1.993 | 1.853 | 1.923 | 25,977 | 1.8791 | 0.00% |
| 2010-02-09 | 0 | 0.270 | 0.265 | 0.285 | 0.270 | 0.285 | 1,165,000 | 317,850 | 0.2728 | 1.888 | 1.853 | 1.993 | 1.888 | 1.993 | 166,599 | 1.9079 | -6.90% |
| 2010-02-08 | 0 | 0.290 | 0.280 | 0.295 | 0.290 | 0.310 | 1,281,800 | 378,886 | 0.2956 | 2.028 | 1.958 | 2.063 | 2.028 | 2.168 | 183,302 | 2.0670 | 0.00% |
| 2010-02-05 | 0 | 0.290 | 0.285 | 0.290 | 0.285 | 0.290 | 806,900 | 233,006 | 0.2888 | 2.028 | 1.993 | 2.028 | 1.993 | 2.028 | 115,390 | 2.0193 | -1.69% |
| 2010-02-04 | 0 | 0.295 | 0.290 | 0.295 | 0.290 | 0.295 | 1,262,000 | 370,665 | 0.2937 | 2.063 | 2.028 | 2.063 | 2.028 | 2.063 | 180,471 | 2.0539 | 1.72% |
| 2010-02-03 | 0 | 0.290 | 0.290 | 0.295 | 0.285 | 0.290 | 1,562,949 | 452,627 | 0.2896 | 2.028 | 2.028 | 2.063 | 1.993 | 2.028 | 223,508 | 2.0251 | 0.00% |
| 2010-02-02 | 0 | 0.290 | 0.275 | 0.290 | 0.290 | 0.300 | 1,715,000 | 507,100 | 0.2957 | 2.028 | 1.923 | 2.028 | 2.028 | 2.098 | 245,252 | 2.0677 | -3.33% |
| 2010-02-01 | 0 | 0.300 | 0.295 | 0.300 | 0.290 | 0.300 | 2,572,000 | 761,040 | 0.2959 | 2.098 | 2.063 | 2.098 | 2.028 | 2.098 | 367,806 | 2.0691 | 5.26% |
| 2010-01-29 | 0 | 0.285 | 0.285 | 0.295 | 0.275 | 0.295 | 3,747,986 | 1,056,928 | 0.2820 | 1.993 | 1.993 | 2.063 | 1.923 | 2.063 | 535,976 | 1.9720 | 5.56% |
| 2010-01-28 | 0 | 0.270 | 0.260 | 0.275 | 0.260 | 0.270 | 3,505,000 | 934,375 | 0.2666 | 1.888 | 1.818 | 1.923 | 1.818 | 1.888 | 501,228 | 1.8642 | 1.89% |
| 2010-01-27 | 0 | 0.265 | 0.247 | 0.265 | 0.260 | 0.265 | 1,900,000 | 503,000 | 0.2647 | 1.853 | 1.727 | 1.853 | 1.818 | 1.853 | 271,707 | 1.8513 | 1.92% |
| 2010-01-26 | 0 | 0.260 | 0.241 | 0.260 | 0.260 | 0.265 | 450,000 | 118,250 | 0.2628 | 1.818 | 1.685 | 1.818 | 1.818 | 1.853 | 64,352 | 1.8376 | 0.00% |
| 2010-01-25 | 0 | 0.260 | 0.245 | 0.270 | - | - | 6 | 1 | 0.1667 | 1.818 | 1.713 | 1.888 | - | - | 1 | 1.1655 | 0.00% |
| 2010-01-22 | 0 | 0.260 | 0.260 | 0.265 | 0.260 | 0.260 | 1,320,000 | 343,200 | 0.2600 | 1.818 | 1.818 | 1.853 | 1.818 | 1.818 | 188,765 | 1.8181 | 1.96% |
| 2010-01-21 | 0 | 0.255 | 0.255 | 0.260 | 0.250 | 0.265 | 1,307,880 | 334,031 | 0.2554 | 1.783 | 1.783 | 1.818 | 1.748 | 1.853 | 187,032 | 1.7860 | -3.77% |
| 2010-01-20 | 0 | 0.265 | 0.265 | 0.275 | 0.265 | 0.270 | 550,000 | 148,250 | 0.2695 | 1.853 | 1.853 | 1.923 | 1.853 | 1.888 | 78,652 | 1.8849 | -3.64% |
| 2010-01-19 | 0 | 0.275 | 0.265 | 0.275 | 0.275 | 0.275 | 1,180,000 | 324,500 | 0.2750 | 1.923 | 1.853 | 1.923 | 1.923 | 1.923 | 168,744 | 1.9230 | 0.00% |
| 2010-01-18 | 0 | 0.275 | 0.265 | 0.275 | 0.265 | 0.275 | 132,025 | 35,956 | 0.2723 | 1.923 | 1.853 | 1.923 | 1.853 | 1.923 | 18,880 | 1.9044 | 3.77% |
| 2010-01-15 | 0 | 0.265 | 0.265 | 0.275 | 0.265 | 0.265 | 287,624 | 76,181 | 0.2649 | 1.853 | 1.853 | 1.923 | 1.853 | 1.853 | 41,131 | 1.8521 | 0.00% |
| 2010-01-14 | 0 | 0.265 | 0.260 | 0.275 | 0.265 | 0.275 | 3,100,000 | 824,500 | 0.2660 | 1.853 | 1.818 | 1.923 | 1.853 | 1.923 | 443,312 | 1.8599 | -1.85% |
| 2010-01-13 | 0 | 0.270 | 0.265 | 0.275 | 0.270 | 0.275 | 3,020,000 | 816,800 | 0.2705 | 1.888 | 1.853 | 1.923 | 1.888 | 1.923 | 431,871 | 1.8913 | 0.00% |
| 2010-01-12 | 0 | 0.270 | 0.265 | 0.275 | 0.265 | 0.275 | 810,000 | 218,450 | 0.2697 | 1.888 | 1.853 | 1.923 | 1.853 | 1.923 | 115,833 | 1.8859 | 0.00% |
| 2010-01-11 | 0 | 0.270 | 0.260 | 0.270 | 0.265 | 0.275 | 4,856,200 | 1,310,025 | 0.2698 | 1.888 | 1.818 | 1.888 | 1.853 | 1.923 | 694,455 | 1.8864 | 0.00% |
| 2010-01-08 | 0 | 0.270 | 0.260 | 0.270 | 0.260 | 0.275 | 1,165,000 | 311,650 | 0.2675 | 1.888 | 1.818 | 1.888 | 1.818 | 1.923 | 166,599 | 1.8707 | 0.00% |
| 2010-01-07 | 0 | 0.270 | 0.265 | 0.270 | 0.265 | 0.270 | 100,000 | 26,600 | 0.2660 | 1.888 | 1.853 | 1.888 | 1.853 | 1.888 | 14,300 | 1.8601 | 0.00% |
| 2010-01-06 | 0 | 0.270 | 0.265 | 0.270 | 0.270 | 0.270 | 2,161,267 | 583,516 | 0.2700 | 1.888 | 1.853 | 1.888 | 1.888 | 1.888 | 309,069 | 1.8880 | 0.00% |
| 2010-01-05 | 0 | 0.270 | 0.270 | 0.280 | 0.265 | 0.280 | 3,755,900 | 1,019,574 | 0.2715 | 1.888 | 1.888 | 1.958 | 1.853 | 1.958 | 537,108 | 1.8983 | 1.89% |
| 2010-01-04 | 0 | 0.265 | 0.265 | 0.280 | 0.260 | 0.285 | 460,000 | 125,875 | 0.2736 | 1.853 | 1.853 | 1.958 | 1.818 | 1.993 | 65,782 | 1.9135 | 0.00% |
| 2009-12-31 | 0 | 0.265 | 0.265 | 0.280 | 0.265 | 0.280 | 915,140 | 245,710 | 0.2685 | 1.853 | 1.853 | 1.958 | 1.853 | 1.958 | 130,868 | 1.8775 | -5.36% |
| 2009-12-30 | 0 | 0.280 | 0.280 | 0.285 | 0.280 | 0.280 | 40,322 | 11,284 | 0.2798 | 1.958 | 1.958 | 1.993 | 1.958 | 1.958 | 5,766 | 1.9569 | 1.82% |
| 2009-12-29 | 0 | 0.275 | 0.275 | 0.285 | 0.270 | 0.285 | 1,989,025 | 555,931 | 0.2795 | 1.923 | 1.923 | 1.993 | 1.888 | 1.993 | 284,438 | 1.9545 | 0.00% |
| 2009-12-28 | 0 | 0.275 | 0.275 | 0.280 | 0.260 | 0.275 | 340,542 | 93,333 | 0.2741 | 1.923 | 1.923 | 1.958 | 1.818 | 1.923 | 48,699 | 1.9165 | 3.77% |
| 2009-12-24 | 0 | 0.265 | 0.270 | 0.275 | 0.260 | 0.265 | 100,000 | 26,475 | 0.2648 | 1.853 | 1.888 | 1.923 | 1.818 | 1.853 | 14,300 | 1.8513 | -5.36% |
| 2009-12-23 | 0 | 0.280 | 0.255 | 0.285 | 0.260 | 0.290 | 1,750,000 | 470,725 | 0.2690 | 1.958 | 1.783 | 1.993 | 1.818 | 2.028 | 250,257 | 1.8810 | 3.70% |
| 2009-12-22 | 0 | 0.270 | 0.270 | 0.295 | 0.270 | 0.290 | 2,664,830 | 765,455 | 0.2872 | 1.888 | 1.888 | 2.063 | 1.888 | 2.028 | 381,081 | 2.0086 | 0.00% |
| 2009-12-21 | 0 | 0.270 | 0.265 | 0.290 | 0.270 | 0.300 | 3,150,137 | 886,436 | 0.2814 | 1.888 | 1.853 | 2.028 | 1.888 | 2.098 | 450,482 | 1.9678 | -6.90% |
| 2009-12-18 | 0 | 0.290 | 0.275 | 0.290 | 0.275 | 0.290 | 1,603,432 | 456,892 | 0.2849 | 2.028 | 1.923 | 2.028 | 1.923 | 2.028 | 229,297 | 1.9926 | 1.75% |
| 2009-12-17 | 0 | 0.285 | 0.275 | 0.295 | 0.270 | 0.290 | 870,000 | 247,950 | 0.2850 | 1.993 | 1.923 | 2.063 | 1.888 | 2.028 | 124,413 | 1.9930 | -1.72% |
| 2009-12-16 | 0 | 0.290 | 0.270 | 0.290 | 0.280 | 0.290 | 1,203,020 | 347,200 | 0.2886 | 2.028 | 1.888 | 2.028 | 1.958 | 2.028 | 172,036 | 2.0182 | 0.00% |
| 2009-12-15 | 0 | 0.290 | 0.275 | 0.305 | 0.270 | 0.300 | 1,853,070 | 544,418 | 0.2938 | 2.028 | 1.923 | 2.133 | 1.888 | 2.098 | 264,996 | 2.0544 | 0.00% |
| 2009-12-14 | 0 | 0.290 | 0.270 | 0.295 | 0.255 | 0.290 | 2,003,580 | 566,427 | 0.2827 | 2.028 | 1.888 | 2.063 | 1.783 | 2.028 | 286,520 | 1.9769 | 5.45% |
| 2009-12-11 | 0 | 0.275 | 0.250 | 0.275 | 0.250 | 0.275 | 835,963 | 226,386 | 0.2708 | 1.923 | 1.748 | 1.923 | 1.748 | 1.923 | 119,546 | 1.8937 | 3.77% |
| 2009-12-10 | 0 | 0.265 | 0.265 | 0.280 | 0.265 | 0.305 | 4,976,325 | 1,436,046 | 0.2886 | 1.853 | 1.853 | 1.958 | 1.853 | 2.133 | 711,633 | 2.0180 | -1.85% |
| 2009-12-09 | 0 | 0.270 | 0.255 | 0.270 | 0.240 | 0.300 | 3,310,000 | 839,875 | 0.2537 | 1.888 | 1.783 | 1.888 | 1.678 | 2.098 | 473,343 | 1.7743 | -3.57% |
| 2009-12-08 | 1 | - | - | - | - | - | 0 | 0 | - | 1.958 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-07 | 1 | - | - | - | - | - | 0 | 0 | - | 1.958 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-04 | 1 | - | - | - | - | - | 0 | 0 | - | 1.958 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-03 | 0 | 0.280 | 0.260 | 0.280 | 0.242 | 0.280 | 2,770,000 | 753,760 | 0.2721 | 1.958 | 1.818 | 1.958 | 1.692 | 1.958 | 396,121 | 1.9029 | 7.69% |
| 2009-12-02 | 0 | 0.260 | 0.250 | 0.260 | 0.240 | 0.265 | 3,220,086 | 817,570 | 0.2539 | 1.818 | 1.748 | 1.818 | 1.678 | 1.853 | 460,485 | 1.7755 | 8.33% |
| 2009-12-01 | 0 | 0.240 | 0.240 | 0.244 | 0.220 | 0.244 | 2,475,000 | 578,175 | 0.2336 | 1.678 | 1.678 | 1.706 | 1.538 | 1.706 | 353,934 | 1.6336 | 9.09% |
| 2009-11-30 | 0 | 0.220 | 0.201 | 0.227 | 0.196 | 0.220 | 230,000 | 46,020 | 0.2001 | 1.538 | 1.406 | 1.587 | 1.371 | 1.538 | 32,891 | 1.3992 | 12.82% |
| 2009-11-27 | 0 | 0.195 | 0.195 | 0.200 | 0.190 | 0.204 | 1,970,000 | 384,190 | 0.1950 | 1.364 | 1.364 | 1.399 | 1.329 | 1.427 | 281,717 | 1.3637 | -5.80% |
| 2009-11-26 | 1 | - | - | - | - | - | 0 | 0 | - | 1.448 | - | - | - | - | 0 | - | 0.00% |
| 2009-11-25 | 1 | - | - | - | - | - | 0 | 0 | - | 1.448 | - | - | - | - | 0 | - | 0.00% |
| 2009-11-24 | 1 | - | - | - | - | - | 0 | 0 | - | 1.448 | - | - | - | - | 0 | - | 0.00% |
| 2009-11-23 | 1 | - | - | - | - | - | 0 | 0 | - | 1.448 | - | - | - | - | 0 | - | 0.00% |
| 2009-11-20 | 1 | - | - | - | - | - | 0 | 0 | - | 1.448 | - | - | - | - | 0 | - | 0.00% |
| 2009-11-19 | 1 | - | - | - | - | - | 0 | 0 | - | 1.448 | - | - | - | - | 0 | - | 0.00% |
| 2009-11-18 | 1 | - | - | - | - | - | 0 | 0 | - | 1.448 | - | - | - | - | 0 | - | 0.00% |
| 2009-11-17 | 1 | - | - | - | - | - | 0 | 0 | - | 1.448 | - | - | - | - | 0 | - | 0.00% |
| 2009-11-16 | 1 | - | - | - | - | - | 0 | 0 | - | 1.448 | - | - | - | - | 0 | - | 0.00% |
| 2009-11-13 | 1 | - | - | - | - | - | 0 | 0 | - | 1.448 | - | - | - | - | 0 | - | 0.00% |
| 2009-11-12 | 1 | - | - | - | - | - | 0 | 0 | - | 1.448 | - | - | - | - | 0 | - | 0.00% |
| 2009-11-11 | 0 | 0.207 | 0.207 | 0.211 | - | - | 0 | 0 | - | 1.448 | 1.448 | 1.475 | - | - | 0 | - | 2.48% |
| 2009-11-10 | 0 | 0.202 | 0.202 | 0.211 | 0.202 | 0.211 | 970,000 | 203,320 | 0.2096 | 1.413 | 1.413 | 1.475 | 1.413 | 1.475 | 138,714 | 1.4658 | -4.27% |
| 2009-11-09 | 0 | 0.211 | 0.211 | 0.212 | 0.196 | 0.207 | 123,252 | 25,272 | 0.2050 | 1.475 | 1.475 | 1.482 | 1.371 | 1.448 | 17,626 | 1.4338 | 1.93% |
| 2009-11-06 | 0 | 0.207 | 0.207 | 0.208 | 0.200 | 0.203 | 1,000,000 | 201,800 | 0.2018 | 1.448 | 1.448 | 1.455 | 1.399 | 1.420 | 143,004 | 1.4112 | -1.90% |
| 2009-11-05 | 0 | 0.211 | 0.210 | 0.212 | 0.205 | 0.212 | 640,003 | 133,171 | 0.2081 | 1.475 | 1.468 | 1.482 | 1.434 | 1.482 | 91,523 | 1.4551 | -0.47% |
| 2009-11-04 | 0 | 0.212 | 0.210 | 0.212 | 0.208 | 0.218 | 195,000 | 41,600 | 0.2133 | 1.482 | 1.468 | 1.482 | 1.455 | 1.524 | 27,886 | 1.4918 | 0.95% |
| 2009-11-03 | 0 | 0.210 | 0.210 | 0.220 | 0.203 | 0.210 | 305,000 | 63,350 | 0.2077 | 1.468 | 1.468 | 1.538 | 1.420 | 1.468 | 43,616 | 1.4524 | 3.96% |
| 2009-11-02 | 0 | 0.202 | 0.202 | 0.209 | 0.199 | 0.202 | 900,000 | 179,900 | 0.1999 | 1.413 | 1.413 | 1.461 | 1.392 | 1.413 | 128,703 | 1.3978 | -4.27% |
| 2009-10-30 | 0 | 0.211 | 0.202 | 0.211 | - | - | 0 | 0 | - | 1.475 | 1.413 | 1.475 | - | - | 0 | - | -0.94% |
| 2009-10-29 | 0 | 0.213 | 0.203 | 0.213 | 0.213 | 0.213 | 480,000 | 102,240 | 0.2130 | 1.489 | 1.420 | 1.489 | 1.489 | 1.489 | 68,642 | 1.4895 | 1.91% |
| 2009-10-28 | 0 | 0.209 | 0.209 | 0.215 | 0.208 | 0.214 | 805,000 | 169,780 | 0.2109 | 1.461 | 1.461 | 1.503 | 1.455 | 1.496 | 115,118 | 1.4748 | -2.79% |
| 2009-10-27 | 0 | 0.215 | 0.215 | 0.216 | 0.215 | 0.217 | 936,500 | 202,253 | 0.2160 | 1.503 | 1.503 | 1.510 | 1.503 | 1.517 | 133,923 | 1.5102 | -4.02% |
| 2009-10-23 | 0 | 0.224 | 0.217 | 0.228 | 0.216 | 0.224 | 1,935,000 | 424,055 | 0.2191 | 1.566 | 1.517 | 1.594 | 1.510 | 1.566 | 276,712 | 1.5325 | 0.45% |
| 2009-10-22 | 0 | 0.223 | 0.223 | 0.224 | 0.217 | 0.220 | 1,000,000 | 218,560 | 0.2186 | 1.559 | 1.559 | 1.566 | 1.517 | 1.538 | 143,004 | 1.5284 | 0.45% |
| 2009-10-21 | 0 | 0.222 | 0.222 | 0.227 | 0.220 | 0.220 | 400,056 | 88,012 | 0.2200 | 1.552 | 1.552 | 1.587 | 1.538 | 1.538 | 57,210 | 1.5384 | 1.37% |
| 2009-10-20 | 0 | 0.219 | 0.219 | 0.222 | 0.219 | 0.225 | 400,580 | 88,604 | 0.2212 | 1.531 | 1.531 | 1.552 | 1.531 | 1.573 | 57,284 | 1.5467 | -3.95% |
| 2009-10-19 | 0 | 0.228 | 0.221 | 0.228 | 0.220 | 0.230 | 1,380,500 | 309,423 | 0.2241 | 1.594 | 1.545 | 1.594 | 1.538 | 1.608 | 197,417 | 1.5674 | -0.87% |
| 2009-10-16 | 1 | - | - | - | - | - | 0 | 0 | - | 1.608 | - | - | - | - | 0 | - | 0.00% |
| 2009-10-15 | 1 | - | - | - | - | - | 0 | 0 | - | 1.608 | - | - | - | - | 0 | - | 0.00% |
| 2009-10-14 | 0 | 0.230 | 0.230 | 0.239 | 0.230 | 0.230 | 355,000 | 81,650 | 0.2300 | 1.608 | 1.608 | 1.671 | 1.608 | 1.608 | 50,766 | 1.6083 | 1.32% |
| 2009-10-13 | 0 | 0.227 | 0.227 | 0.260 | 0.223 | 0.227 | 403,000 | 90,287 | 0.2240 | 1.587 | 1.587 | 1.818 | 1.559 | 1.587 | 57,631 | 1.5667 | -6.20% |
| 2009-10-12 | 0 | 0.242 | 0.223 | 0.242 | 0.225 | 0.243 | 100,000 | 24,205 | 0.2421 | 1.692 | 1.559 | 1.692 | 1.573 | 1.699 | 14,300 | 1.6926 | 2.11% |
| 2009-10-09 | 0 | 0.237 | 0.230 | 0.237 | - | - | 0 | 0 | - | 1.657 | 1.608 | 1.657 | - | - | 0 | - | -1.25% |
| 2009-10-08 | 0 | 0.240 | 0.230 | 0.240 | - | - | 2,000 | 440 | 0.2200 | 1.678 | 1.608 | 1.678 | - | - | 286 | 1.5384 | -1.23% |
| 2009-10-07 | 0 | 0.243 | 0.243 | 0.244 | 0.230 | 0.232 | 750,000 | 172,700 | 0.2303 | 1.699 | 1.699 | 1.706 | 1.608 | 1.622 | 107,253 | 1.6102 | 5.19% |
| 2009-10-06 | 0 | 0.231 | 0.231 | 0.250 | 0.228 | 0.248 | 55,500 | 13,140 | 0.2368 | 1.615 | 1.615 | 1.748 | 1.594 | 1.734 | 7,937 | 1.6556 | -7.60% |
| 2009-10-05 | 0 | 0.250 | 0.230 | 0.250 | 0.230 | 0.250 | 1,410,000 | 326,300 | 0.2314 | 1.748 | 1.608 | 1.748 | 1.608 | 1.748 | 201,635 | 1.6183 | 0.00% |
| 2009-10-02 | 0 | 0.250 | 0.230 | 0.250 | 0.233 | 0.250 | 200,000 | 49,830 | 0.2492 | 1.748 | 1.608 | 1.748 | 1.629 | 1.748 | 28,601 | 1.7423 | 0.00% |
| 2009-09-30 | 0 | 0.250 | 0.233 | 0.250 | - | - | 0 | 0 | - | 1.748 | 1.629 | 1.748 | - | - | 0 | - | 0.00% |
| 2009-09-29 | 0 | 0.250 | 0.233 | 0.250 | 0.250 | 0.250 | 10,000 | 2,500 | 0.2500 | 1.748 | 1.629 | 1.748 | 1.748 | 1.748 | 1,430 | 1.7482 | 0.00% |
| 2009-09-28 | 0 | 0.250 | 0.233 | 0.250 | - | - | 3,000 | 675 | 0.2250 | 1.748 | 1.629 | 1.748 | - | - | 429 | 1.5734 | 0.00% |
| 2009-09-25 | 0 | 0.250 | 0.235 | 0.250 | 0.250 | 0.250 | 300,000 | 75,000 | 0.2500 | 1.748 | 1.643 | 1.748 | 1.748 | 1.748 | 42,901 | 1.7482 | -1.96% |
| 2009-09-24 | 0 | 0.255 | 0.233 | 0.255 | - | - | 0 | 0 | - | 1.783 | 1.629 | 1.783 | - | - | 0 | - | 0.00% |
| 2009-09-23 | 0 | 0.255 | 0.235 | 0.255 | 0.255 | 0.260 | 1,100,000 | 285,625 | 0.2597 | 1.783 | 1.643 | 1.783 | 1.783 | 1.818 | 157,304 | 1.8157 | 2.82% |
| 2009-09-22 | 0 | 0.248 | 0.248 | 0.260 | 0.238 | 0.239 | 330,000 | 78,590 | 0.2382 | 1.734 | 1.734 | 1.818 | 1.664 | 1.671 | 47,191 | 1.6654 | 1.64% |
| 2009-09-21 | 0 | 0.244 | 0.228 | 0.245 | 0.240 | 0.246 | 708,740 | 171,726 | 0.2423 | 1.706 | 1.594 | 1.713 | 1.678 | 1.720 | 101,353 | 1.6943 | -0.81% |
| 2009-09-18 | 0 | 0.246 | 0.245 | 0.260 | 0.245 | 0.246 | 110,000 | 27,050 | 0.2459 | 1.720 | 1.713 | 1.818 | 1.713 | 1.720 | 15,730 | 1.7196 | -5.38% |
| 2009-09-17 | 0 | 0.260 | 0.246 | 0.265 | 0.245 | 0.260 | 350,000 | 86,600 | 0.2474 | 1.818 | 1.720 | 1.853 | 1.713 | 1.818 | 50,051 | 1.7302 | 1.96% |
| 2009-09-16 | 0 | 0.255 | 0.240 | 0.265 | 0.245 | 0.255 | 300,000 | 75,500 | 0.2517 | 1.783 | 1.678 | 1.853 | 1.713 | 1.783 | 42,901 | 1.7599 | 0.00% |
| 2009-09-15 | 0 | 0.255 | 0.245 | 0.255 | - | - | 0 | 0 | - | 1.783 | 1.713 | 1.783 | - | - | 0 | - | 0.00% |
| 2009-09-14 | 0 | 0.255 | 0.245 | 0.255 | 0.248 | 0.255 | 122,500 | 30,440 | 0.2485 | 1.783 | 1.713 | 1.783 | 1.734 | 1.783 | 17,518 | 1.7376 | 0.00% |
| 2009-09-11 | 0 | 0.255 | 0.255 | 0.260 | 0.246 | 0.255 | 1,155,594 | 292,160 | 0.2528 | 1.783 | 1.783 | 1.818 | 1.720 | 1.783 | 165,254 | 1.7679 | 0.00% |
| 2009-09-10 | 0 | 0.255 | 0.255 | 0.260 | 0.246 | 0.260 | 1,044,388 | 263,003 | 0.2518 | 1.783 | 1.783 | 1.818 | 1.720 | 1.818 | 149,351 | 1.7610 | 4.94% |
| 2009-09-09 | 0 | 0.243 | 0.229 | 0.250 | 0.243 | 0.243 | 205,012 | 49,818 | 0.2430 | 1.699 | 1.601 | 1.748 | 1.699 | 1.699 | 29,317 | 1.6993 | -4.71% |
| 2009-09-08 | 0 | 0.255 | 0.250 | 0.255 | 0.255 | 0.255 | 55,000 | 14,025 | 0.2550 | 1.783 | 1.748 | 1.783 | 1.783 | 1.783 | 7,865 | 1.7832 | -1.92% |
| 2009-09-07 | 0 | 0.260 | 0.255 | 0.260 | 0.260 | 0.260 | 85,000 | 22,100 | 0.2600 | 1.818 | 1.783 | 1.818 | 1.818 | 1.818 | 12,155 | 1.8181 | 0.00% |
| 2009-09-04 | 0 | 0.260 | 0.250 | 0.260 | 0.255 | 0.260 | 340,250 | 87,385 | 0.2568 | 1.818 | 1.748 | 1.818 | 1.783 | 1.818 | 48,657 | 1.7959 | 1.96% |
| 2009-09-03 | 0 | 0.255 | 0.250 | 0.255 | 0.255 | 0.255 | 100,000 | 25,500 | 0.2550 | 1.783 | 1.748 | 1.783 | 1.783 | 1.783 | 14,300 | 1.7832 | 3.66% |
| 2009-09-02 | 0 | 0.246 | 0.246 | 0.250 | 0.238 | 0.245 | 135,000 | 32,865 | 0.2434 | 1.720 | 1.720 | 1.748 | 1.664 | 1.713 | 19,306 | 1.7024 | 0.41% |
| 2009-09-01 | 0 | 0.245 | 0.238 | 0.249 | 0.236 | 0.245 | 635,000 | 151,810 | 0.2391 | 1.713 | 1.664 | 1.741 | 1.650 | 1.713 | 90,807 | 1.6718 | 2.94% |
| 2009-08-31 | 0 | 0.238 | 0.238 | 0.240 | 0.237 | 0.238 | 795,000 | 189,045 | 0.2378 | 1.664 | 1.664 | 1.678 | 1.657 | 1.664 | 113,688 | 1.6628 | 0.42% |
| 2009-08-28 | 0 | 0.237 | 0.234 | 0.237 | 0.235 | 0.237 | 769,000 | 181,805 | 0.2364 | 1.657 | 1.636 | 1.657 | 1.643 | 1.657 | 109,970 | 1.6532 | 0.85% |
| 2009-08-27 | 0 | 0.235 | 0.236 | 0.239 | 0.230 | 0.240 | 900,000 | 210,690 | 0.2341 | 1.643 | 1.650 | 1.671 | 1.608 | 1.678 | 128,703 | 1.6370 | -2.08% |
| 2009-08-26 | 0 | 0.240 | 0.238 | 0.240 | 0.230 | 0.244 | 606,867 | 145,099 | 0.2391 | 1.678 | 1.664 | 1.678 | 1.608 | 1.706 | 86,784 | 1.6720 | 1.27% |
| 2009-08-25 | 1 | - | - | - | - | - | 0 | 0 | - | 1.657 | - | - | - | - | 0 | - | 0.00% |
| 2009-08-24 | 1 | - | - | - | - | - | 0 | 0 | - | 1.657 | - | - | - | - | 0 | - | 0.00% |
| 2009-08-21 | 1 | - | - | - | - | - | 0 | 0 | - | 1.657 | - | - | - | - | 0 | - | 0.00% |
| 2009-08-20 | 1 | - | - | - | - | - | 0 | 0 | - | 1.657 | - | - | - | - | 0 | - | 0.00% |
| 2009-08-19 | 1 | - | - | - | - | - | 0 | 0 | - | 1.657 | - | - | - | - | 0 | - | 0.00% |
| 2009-08-18 | 1 | - | - | - | - | - | 0 | 0 | - | 1.657 | - | - | - | - | 0 | - | 0.00% |
| 2009-08-17 | 0 | 0.237 | 0.237 | 0.241 | 0.237 | 0.255 | 420,000 | 102,900 | 0.2450 | 1.657 | 1.657 | 1.685 | 1.657 | 1.783 | 60,062 | 1.7132 | -5.20% |
| 2009-08-14 | 0 | 0.250 | 0.250 | 0.255 | 0.249 | 0.260 | 1,080,000 | 271,250 | 0.2512 | 1.748 | 1.748 | 1.783 | 1.741 | 1.818 | 154,444 | 1.7563 | -3.85% |
| 2009-08-13 | 0 | 0.260 | 0.255 | 0.260 | 0.255 | 0.260 | 1,845,000 | 480,075 | 0.2602 | 1.818 | 1.783 | 1.818 | 1.783 | 1.818 | 263,842 | 1.8196 | 4.00% |
| 2009-08-12 | 0 | 0.250 | 0.250 | 0.255 | 0.250 | 0.260 | 5,970,030 | 1,527,157 | 0.2558 | 1.748 | 1.748 | 1.783 | 1.748 | 1.818 | 853,737 | 1.7888 | 0.40% |
| 2009-08-11 | 0 | 0.249 | 0.246 | 0.249 | 0.242 | 0.250 | 1,751,000 | 432,745 | 0.2471 | 1.741 | 1.720 | 1.741 | 1.692 | 1.748 | 250,400 | 1.7282 | 2.89% |
| 2009-08-10 | 0 | 0.242 | 0.236 | 0.242 | 0.233 | 0.242 | 2,373,740 | 559,995 | 0.2359 | 1.692 | 1.650 | 1.692 | 1.629 | 1.692 | 339,454 | 1.6497 | 6.61% |
| 2009-08-07 | 0 | 0.227 | 0.227 | 0.231 | 0.221 | 0.243 | 4,475,100 | 1,047,737 | 0.2341 | 1.587 | 1.587 | 1.615 | 1.545 | 1.699 | 639,956 | 1.6372 | 4.13% |
| 2009-08-06 | 0 | 0.218 | 0.213 | 0.218 | 0.203 | 0.224 | 1,273,160 | 262,547 | 0.2062 | 1.524 | 1.489 | 1.524 | 1.420 | 1.566 | 182,067 | 1.4420 | 8.46% |
| 2009-08-05 | 0 | 0.201 | 0.201 | 0.203 | 0.198 | 0.203 | 1,463,039 | 292,547 | 0.2000 | 1.406 | 1.406 | 1.420 | 1.385 | 1.420 | 209,220 | 1.3983 | 1.52% |
| 2009-08-04 | 0 | 0.198 | 0.198 | 0.199 | 0.197 | 0.200 | 1,594,758 | 316,119 | 0.1982 | 1.385 | 1.385 | 1.392 | 1.378 | 1.399 | 228,056 | 1.3861 | 0.00% |
| 2009-08-03 | 0 | 0.198 | 0.197 | 0.199 | 0.196 | 0.204 | 972,000 | 193,370 | 0.1989 | 1.385 | 1.378 | 1.392 | 1.371 | 1.427 | 139,000 | 1.3912 | -1.00% |
| 2009-07-31 | 0 | 0.200 | 0.198 | 0.200 | 0.191 | 0.200 | 585,000 | 113,900 | 0.1947 | 1.399 | 1.385 | 1.399 | 1.336 | 1.399 | 83,657 | 1.3615 | 2.56% |
| 2009-07-30 | 0 | 0.195 | 0.191 | 0.195 | 0.191 | 0.195 | 440,000 | 85,560 | 0.1945 | 1.364 | 1.336 | 1.364 | 1.336 | 1.364 | 62,922 | 1.3598 | 2.63% |
| 2009-07-29 | 0 | 0.190 | 0.189 | 0.190 | 0.189 | 0.201 | 1,005,000 | 191,565 | 0.1906 | 1.329 | 1.322 | 1.329 | 1.322 | 1.406 | 143,719 | 1.3329 | -5.00% |
| 2009-07-28 | 0 | 0.200 | 0.195 | 0.200 | 0.199 | 0.203 | 800,000 | 160,030 | 0.2000 | 1.399 | 1.364 | 1.399 | 1.392 | 1.420 | 114,403 | 1.3988 | -0.99% |
| 2009-07-27 | 0 | 0.202 | 0.202 | 0.203 | 0.197 | 0.205 | 60,000 | 12,075 | 0.2013 | 1.413 | 1.413 | 1.420 | 1.378 | 1.434 | 8,580 | 1.4073 | 1.00% |
| 2009-07-24 | 0 | 0.200 | 0.196 | 0.203 | 0.200 | 0.203 | 372,000 | 75,190 | 0.2021 | 1.399 | 1.371 | 1.420 | 1.399 | 1.420 | 53,197 | 1.4134 | 0.00% |
| 2009-07-23 | 0 | 0.200 | 0.195 | 0.204 | 0.200 | 0.205 | 1,200,000 | 242,000 | 0.2017 | 1.399 | 1.364 | 1.427 | 1.399 | 1.434 | 171,605 | 1.4102 | -0.50% |
| 2009-07-22 | 0 | 0.201 | 0.194 | 0.205 | 0.201 | 0.207 | 475,000 | 97,075 | 0.2044 | 1.406 | 1.357 | 1.434 | 1.406 | 1.448 | 67,927 | 1.4291 | 0.00% |
| 2009-07-21 | 0 | 0.201 | 0.201 | 0.208 | 0.190 | 0.210 | 1,530,130 | 306,433 | 0.2003 | 1.406 | 1.406 | 1.455 | 1.329 | 1.468 | 218,814 | 1.4004 | -3.37% |
| 2009-07-20 | 0 | 0.208 | 0.192 | 0.208 | 0.208 | 0.210 | 163,000 | 34,048 | 0.2089 | 1.455 | 1.343 | 1.455 | 1.455 | 1.468 | 23,310 | 1.4607 | 8.90% |
| 2009-07-17 | 1 | - | - | - | - | - | 0 | 0 | - | 1.336 | - | - | - | - | 0 | - | 0.00% |
| 2009-07-16 | 1 | - | - | - | - | - | 0 | 0 | - | 1.336 | - | - | - | - | 0 | - | 0.00% |
| 2009-07-15 | 1 | - | - | - | - | - | 0 | 0 | - | 1.336 | - | - | - | - | 0 | - | 0.00% |
| 2009-07-14 | 0 | 0.191 | 0.191 | 0.195 | - | - | 17 | 3 | 0.1765 | 1.336 | 1.336 | 1.364 | - | - | 2 | 1.2340 | 0.00% |
| 2009-07-13 | 0 | 0.191 | 0.191 | 0.197 | 0.191 | 0.191 | 205,060 | 39,166 | 0.1910 | 1.336 | 1.336 | 1.378 | 1.336 | 1.336 | 29,324 | 1.3356 | -2.05% |
| 2009-07-10 | 0 | 0.195 | 0.194 | 0.195 | 0.191 | 0.195 | 27,942 | 5,393 | 0.1930 | 1.364 | 1.357 | 1.364 | 1.336 | 1.364 | 3,996 | 1.3497 | 1.56% |
| 2009-07-09 | 0 | 0.192 | 0.191 | 0.200 | - | - | 0 | 0 | - | 1.343 | 1.336 | 1.399 | - | - | 0 | - | 0.00% |
| 2009-07-08 | 0 | 0.192 | 0.191 | 0.209 | 0.192 | 0.192 | 300,000 | 57,600 | 0.1920 | 1.343 | 1.336 | 1.461 | 1.343 | 1.343 | 42,901 | 1.3426 | -4.00% |
| 2009-07-07 | 0 | 0.200 | 0.193 | 0.210 | 0.188 | 0.200 | 70,126 | 13,793 | 0.1967 | 1.399 | 1.350 | 1.468 | 1.315 | 1.399 | 10,028 | 1.3754 | 2.56% |
| 2009-07-06 | 0 | 0.195 | 0.190 | - | 0.190 | 0.195 | 16,200 | 3,116 | 0.1923 | 1.364 | 1.329 | - | 1.329 | 1.364 | 2,317 | 1.3450 | 0.00% |
| 2009-07-03 | 0 | 0.195 | 0.193 | 0.195 | 0.200 | 0.200 | 5,000 | 1,000 | 0.2000 | 1.364 | 1.350 | 1.364 | 1.399 | 1.399 | 715 | 1.3986 | -1.02% |
| 2009-07-02 | 0 | 0.197 | 0.193 | 0.200 | - | - | 5,100 | 1,009 | 0.1978 | 1.378 | 1.350 | 1.399 | - | - | 729 | 1.3835 | 0.00% |
| 2009-06-30 | 0 | 0.197 | 0.189 | 0.197 | - | - | 0 | 0 | - | 1.378 | 1.322 | 1.378 | - | - | 0 | - | 0.00% |
| 2009-06-29 | 0 | 0.197 | 0.190 | 0.198 | 0.197 | 0.197 | 100,000 | 19,745 | 0.1975 | 1.378 | 1.329 | 1.385 | 1.378 | 1.378 | 14,300 | 1.3807 | -1.01% |
| 2009-06-26 | 0 | 0.199 | 0.183 | 0.200 | 0.185 | 0.200 | 1,450,050 | 281,889 | 0.1944 | 1.392 | 1.280 | 1.399 | 1.294 | 1.399 | 207,363 | 1.3594 | 3.11% |
| 2009-06-25 | 0 | 0.193 | 0.193 | 0.230 | 0.193 | 0.199 | 645,000 | 126,180 | 0.1956 | 1.350 | 1.350 | 1.608 | 1.350 | 1.392 | 92,237 | 1.3680 | -3.50% |
| 2009-06-24 | 0 | 0.200 | 0.195 | 0.200 | - | - | 0 | 0 | - | 1.399 | 1.364 | 1.399 | - | - | 0 | - | 0.00% |
| 2009-06-23 | 0 | 0.200 | 0.196 | 0.204 | 0.196 | 0.200 | 685,000 | 136,425 | 0.1992 | 1.399 | 1.371 | 1.427 | 1.371 | 1.399 | 97,958 | 1.3927 | 0.50% |
| 2009-06-22 | 0 | 0.199 | 0.197 | 0.208 | 0.199 | 0.199 | 50,000 | 9,950 | 0.1990 | 1.392 | 1.378 | 1.455 | 1.392 | 1.392 | 7,150 | 1.3916 | 0.00% |
| 2009-06-19 | 0 | 0.199 | 0.197 | 0.200 | - | - | 0 | 0 | - | 1.392 | 1.378 | 1.399 | - | - | 0 | - | 0.00% |
| 2009-06-18 | 0 | 0.199 | 0.197 | 0.203 | 0.199 | 0.199 | 1,000,000 | 199,000 | 0.1990 | 1.392 | 1.378 | 1.420 | 1.392 | 1.392 | 143,004 | 1.3916 | -4.78% |
| 2009-06-17 | 0 | 0.209 | 0.199 | 0.209 | 0.200 | 0.209 | 135,000 | 27,450 | 0.2033 | 1.461 | 1.392 | 1.461 | 1.399 | 1.461 | 19,306 | 1.4219 | 5.03% |
| 2009-06-16 | 0 | 0.199 | 0.199 | 0.210 | 0.199 | 0.201 | 30,000 | 5,990 | 0.1997 | 1.392 | 1.392 | 1.468 | 1.392 | 1.406 | 4,290 | 1.3962 | -2.93% |
| 2009-06-15 | 0 | 0.205 | 0.160 | 0.210 | 0.205 | 0.215 | 570,120 | 118,765 | 0.2083 | 1.434 | 1.119 | 1.468 | 1.434 | 1.503 | 81,529 | 1.4567 | -6.39% |
| 2009-06-12 | 0 | 0.219 | 0.219 | 0.220 | 0.212 | 0.220 | 550,000 | 119,825 | 0.2179 | 1.531 | 1.531 | 1.538 | 1.482 | 1.538 | 78,652 | 1.5235 | -7.59% |
| 2009-06-11 | 0 | 0.237 | 0.235 | 0.237 | 0.218 | 0.237 | 175,000 | 39,105 | 0.2235 | 1.657 | 1.643 | 1.657 | 1.524 | 1.657 | 25,026 | 1.5626 | 0.00% |
| 2009-06-10 | 0 | 0.237 | 0.235 | 0.237 | 0.220 | 0.290 | 3,781,000 | 871,784 | 0.2306 | 1.657 | 1.643 | 1.657 | 1.538 | 2.028 | 540,697 | 1.6123 | 19.10% |
| 2009-06-09 | 0 | 0.199 | 0.192 | 0.209 | - | - | 25 | 5 | 0.2000 | 1.392 | 1.343 | 1.461 | - | - | 4 | 1.3986 | 0.00% |
| 2009-06-08 | 0 | 0.199 | 0.192 | 0.199 | - | - | 0 | 0 | - | 1.392 | 1.343 | 1.392 | - | - | 0 | - | -0.50% |
| 2009-06-05 | 0 | 0.200 | 0.200 | 0.205 | 0.200 | 0.200 | 815,000 | 163,000 | 0.2000 | 1.399 | 1.399 | 1.434 | 1.399 | 1.399 | 116,548 | 1.3986 | 4.17% |
| 2009-06-04 | 0 | 0.192 | 0.185 | 0.192 | - | - | 0 | 0 | - | 1.343 | 1.294 | 1.343 | - | - | 0 | - | -1.54% |
| 2009-06-03 | 0 | 0.195 | 0.195 | 0.200 | 0.186 | 0.200 | 2,295,000 | 441,870 | 0.1925 | 1.364 | 1.364 | 1.399 | 1.301 | 1.399 | 328,194 | 1.3464 | 0.00% |
| 2009-06-02 | 0 | 0.195 | 0.195 | 0.200 | 0.195 | 0.204 | 185,000 | 36,930 | 0.1996 | 1.364 | 1.364 | 1.399 | 1.364 | 1.427 | 26,456 | 1.3959 | -6.25% |
| 2009-06-01 | 0 | 0.208 | 0.203 | 0.208 | 0.203 | 0.217 | 1,585,000 | 328,705 | 0.2074 | 1.455 | 1.420 | 1.455 | 1.420 | 1.517 | 226,661 | 1.4502 | -0.95% |
| 2009-05-29 | 0 | 0.210 | 0.210 | 0.215 | 0.190 | 0.210 | 4,106,000 | 822,835 | 0.2004 | 1.468 | 1.468 | 1.503 | 1.329 | 1.468 | 587,174 | 1.4013 | 12.30% |
| 2009-05-27 | 0 | 0.187 | 0.180 | 0.187 | 0.184 | 0.192 | 1,235,000 | 232,560 | 0.1883 | 1.308 | 1.259 | 1.308 | 1.287 | 1.343 | 176,610 | 1.3168 | 1.08% |
| 2009-05-26 | 0 | 0.185 | 0.185 | 0.188 | 0.173 | 0.180 | 400,000 | 70,800 | 0.1770 | 1.294 | 1.294 | 1.315 | 1.210 | 1.259 | 57,202 | 1.2377 | 2.78% |
| 2009-05-25 | 0 | 0.180 | 0.175 | 0.184 | 0.167 | 0.180 | 210,000 | 35,940 | 0.1711 | 1.259 | 1.224 | 1.287 | 1.168 | 1.259 | 30,031 | 1.1968 | 1.12% |
| 2009-05-22 | 0 | 0.178 | 0.170 | 0.178 | 0.170 | 0.187 | 1,026,800 | 185,391 | 0.1806 | 1.245 | 1.189 | 1.245 | 1.189 | 1.308 | 146,836 | 1.2626 | -3.78% |
| 2009-05-21 | 0 | 0.185 | 0.180 | 0.190 | 0.175 | 0.192 | 795,035 | 144,591 | 0.1819 | 1.294 | 1.259 | 1.329 | 1.224 | 1.343 | 113,693 | 1.2718 | 1.65% |
| 2009-05-20 | 0 | 0.182 | 0.180 | 0.190 | 0.180 | 0.194 | 1,456,675 | 272,398 | 0.1870 | 1.273 | 1.259 | 1.329 | 1.259 | 1.357 | 208,310 | 1.3077 | 1.11% |
| 2009-05-19 | 0 | 0.180 | 0.171 | 0.180 | 0.163 | 0.180 | 2,140,152 | 359,595 | 0.1680 | 1.259 | 1.196 | 1.259 | 1.140 | 1.259 | 306,050 | 1.1750 | 10.43% |
| 2009-05-18 | 0 | 0.163 | 0.163 | 0.168 | 0.143 | 0.163 | 600,000 | 95,110 | 0.1585 | 1.140 | 1.140 | 1.175 | 1.000 | 1.140 | 85,802 | 1.1085 | 11.64% |
| 2009-05-15 | 0 | 0.146 | 0.145 | 0.154 | 0.146 | 0.154 | 380,000 | 56,010 | 0.1474 | 1.021 | 1.014 | 1.077 | 1.021 | 1.077 | 54,341 | 1.0307 | 2.10% |
| 2009-05-14 | 0 | 0.143 | 0.143 | 0.151 | 0.143 | 0.153 | 180,000 | 26,415 | 0.1468 | 1.000 | 1.000 | 1.056 | 1.000 | 1.070 | 25,741 | 1.0262 | -4.67% |
| 2009-05-13 | 0 | 0.150 | 0.150 | 0.152 | 0.142 | 0.160 | 1,890,026 | 281,323 | 0.1488 | 1.049 | 1.049 | 1.063 | 0.993 | 1.119 | 270,281 | 1.0409 | 11.11% |
| 2009-05-12 | 0 | 0.135 | 0.135 | 0.147 | 0.135 | 0.135 | 80,000 | 10,800 | 0.1350 | 0.944 | 0.944 | 1.028 | 0.944 | 0.944 | 11,440 | 0.9440 | -1.46% |
| 2009-05-11 | 0 | 0.137 | 0.137 | 0.139 | 0.137 | 0.158 | 205,000 | 29,400 | 0.1434 | 0.958 | 0.958 | 0.972 | 0.958 | 1.105 | 29,316 | 1.0029 | -2.14% |
| 2009-05-08 | 0 | 0.140 | 0.137 | 0.150 | 0.134 | 0.140 | 991,000 | 135,420 | 0.1366 | 0.979 | 0.958 | 1.049 | 0.937 | 0.979 | 141,717 | 0.9556 | 3.70% |
| 2009-05-07 | 0 | 0.135 | 0.135 | 0.138 | 0.135 | 0.138 | 1,155,000 | 156,685 | 0.1357 | 0.944 | 0.944 | 0.965 | 0.944 | 0.965 | 165,169 | 0.9486 | 2.27% |
| 2009-05-06 | 0 | 0.132 | 0.132 | 0.134 | 0.131 | 0.135 | 1,165,000 | 156,010 | 0.1339 | 0.923 | 0.923 | 0.937 | 0.916 | 0.944 | 166,599 | 0.9364 | -2.22% |
| 2009-05-05 | 0 | 0.135 | 0.130 | 0.135 | 0.128 | 0.135 | 1,290,307 | 167,837 | 0.1301 | 0.944 | 0.909 | 0.944 | 0.895 | 0.944 | 184,519 | 0.9096 | 3.85% |
| 2009-05-04 | 0 | 0.130 | 0.130 | 0.134 | 0.125 | 0.138 | 715,050 | 93,376 | 0.1306 | 0.909 | 0.909 | 0.937 | 0.874 | 0.965 | 102,255 | 0.9132 | 0.00% |
| 2009-04-30 | 0 | 0.130 | 0.125 | 0.140 | - | - | 0 | 0 | - | 0.909 | 0.874 | 0.979 | - | - | 0 | - | 0.00% |
| 2009-04-29 | 0 | 0.130 | 0.130 | 0.134 | 0.110 | 0.130 | 816,050 | 103,186 | 0.1264 | 0.909 | 0.909 | 0.937 | 0.769 | 0.909 | 116,698 | 0.8842 | 0.00% |
| 2009-04-28 | 0 | 0.130 | 0.115 | 0.130 | - | - | 0 | 0 | - | 0.909 | 0.804 | 0.909 | - | - | 0 | - | -2.99% |
| 2009-04-27 | 0 | 0.134 | 0.115 | 0.134 | - | - | 25 | 3 | 0.1200 | 0.937 | 0.804 | 0.937 | - | - | 4 | 0.8391 | 0.00% |
| 2009-04-24 | 0 | 0.134 | 0.125 | 0.134 | 0.119 | 0.134 | 300,000 | 38,995 | 0.1300 | 0.937 | 0.874 | 0.937 | 0.832 | 0.937 | 42,901 | 0.9090 | -1.47% |
| 2009-04-23 | 0 | 0.136 | 0.131 | 0.148 | - | - | 0 | 0 | - | 0.951 | 0.916 | 1.035 | - | - | 0 | - | 0.00% |
| 2009-04-22 | 0 | 0.136 | 0.131 | 0.136 | - | - | 0 | 0 | - | 0.951 | 0.916 | 0.951 | - | - | 0 | - | -1.45% |
| 2009-04-21 | 0 | 0.138 | 0.125 | 0.138 | - | - | 0 | 0 | - | 0.965 | 0.874 | 0.965 | - | - | 0 | - | -1.43% |
| 2009-04-20 | 0 | 0.140 | 0.131 | 0.140 | - | - | 1,500 | 185 | 0.1233 | 0.979 | 0.916 | 0.979 | - | - | 215 | 0.8624 | 0.00% |
| 2009-04-17 | 0 | 0.140 | 0.132 | 0.140 | 0.132 | 0.140 | 180,000 | 24,320 | 0.1351 | 0.979 | 0.923 | 0.979 | 0.923 | 0.979 | 25,741 | 0.9448 | 7.69% |
| 2009-04-16 | 0 | 0.130 | 0.130 | 0.142 | - | - | 400 | 48 | 0.1200 | 0.909 | 0.909 | 0.993 | - | - | 57 | 0.8391 | 0.78% |
| 2009-04-15 | 0 | 0.129 | 0.129 | 0.143 | 0.129 | 0.129 | 10,000 | 1,290 | 0.1290 | 0.902 | 0.902 | 1.000 | 0.902 | 0.902 | 1,430 | 0.9021 | 0.00% |
| 2009-04-14 | 0 | 0.129 | 0.129 | 0.130 | - | - | 0 | 0 | - | 0.902 | 0.902 | 0.909 | - | - | 0 | - | 0.78% |
| 2009-04-09 | 0 | 0.128 | 0.126 | 0.135 | 0.120 | 0.128 | 225,025 | 28,603 | 0.1271 | 0.895 | 0.881 | 0.944 | 0.839 | 0.895 | 32,179 | 0.8889 | 0.00% |
| 2009-04-08 | 0 | 0.128 | 0.123 | 0.135 | 0.123 | 0.128 | 253,000 | 32,086 | 0.1268 | 0.895 | 0.860 | 0.944 | 0.860 | 0.895 | 36,180 | 0.8868 | -5.88% |
| 2009-04-07 | 0 | 0.136 | 0.128 | 0.136 | 0.121 | 0.137 | 200,000 | 25,800 | 0.1290 | 0.951 | 0.895 | 0.951 | 0.846 | 0.958 | 28,601 | 0.9021 | -1.45% |
| 2009-04-06 | 0 | 0.138 | 0.138 | 0.142 | 0.130 | 0.132 | 230,015 | 30,122 | 0.1310 | 0.965 | 0.965 | 0.993 | 0.909 | 0.923 | 32,893 | 0.9158 | 5.34% |
| 2009-04-03 | 0 | 0.131 | 0.126 | 0.135 | 0.131 | 0.141 | 1,215,000 | 167,650 | 0.1380 | 0.916 | 0.881 | 0.944 | 0.916 | 0.986 | 173,750 | 0.9649 | 2.34% |
| 2009-04-02 | 0 | 0.128 | 0.128 | 0.132 | 0.120 | 0.120 | 20,000 | 2,400 | 0.1200 | 0.895 | 0.895 | 0.923 | 0.839 | 0.839 | 2,860 | 0.8391 | 4.92% |
| 2009-04-01 | 0 | 0.122 | 0.114 | 0.125 | 0.114 | 0.122 | 600,000 | 71,500 | 0.1192 | 0.853 | 0.797 | 0.874 | 0.797 | 0.853 | 85,802 | 0.8333 | 7.96% |
| 2009-03-31 | 0 | 0.113 | 0.113 | 0.127 | 0.110 | 0.111 | 535,000 | 58,950 | 0.1102 | 0.790 | 0.790 | 0.888 | 0.769 | 0.776 | 76,507 | 0.7705 | -4.24% |
| 2009-03-30 | 0 | 0.118 | 0.115 | 0.133 | 0.118 | 0.125 | 1,970,000 | 236,900 | 0.1203 | 0.825 | 0.804 | 0.930 | 0.825 | 0.874 | 281,717 | 0.8409 | -9.23% |
| 2009-03-27 | 0 | 0.130 | 0.130 | 0.133 | 0.128 | 0.130 | 310,000 | 39,900 | 0.1287 | 0.909 | 0.909 | 0.930 | 0.895 | 0.909 | 44,331 | 0.9000 | 8.33% |
| 2009-03-26 | 0 | 0.120 | 0.116 | 0.127 | 0.120 | 0.120 | 1,000,000 | 120,000 | 0.1200 | 0.839 | 0.811 | 0.888 | 0.839 | 0.839 | 143,004 | 0.8391 | -5.51% |
| 2009-03-25 | 0 | 0.127 | 0.127 | 0.128 | 0.116 | 0.116 | 100,175 | 11,618 | 0.1160 | 0.888 | 0.888 | 0.895 | 0.811 | 0.811 | 14,325 | 0.8110 | 5.83% |
| 2009-03-24 | 0 | 0.120 | 0.115 | 0.130 | 0.120 | 0.125 | 1,500,000 | 185,000 | 0.1233 | 0.839 | 0.804 | 0.909 | 0.839 | 0.874 | 214,506 | 0.8624 | -4.00% |
| 2009-03-23 | 0 | 0.125 | 0.111 | 0.125 | 0.126 | 0.126 | 100,000 | 12,600 | 0.1260 | 0.874 | 0.776 | 0.874 | 0.881 | 0.881 | 14,300 | 0.8811 | -1.57% |
| 2009-03-20 | 0 | 0.127 | 0.112 | 0.127 | - | - | 0 | 0 | - | 0.888 | 0.783 | 0.888 | - | - | 0 | - | 0.00% |
| 2009-03-19 | 0 | 0.127 | 0.120 | 0.128 | 0.120 | 0.127 | 330,000 | 41,625 | 0.1261 | 0.888 | 0.839 | 0.895 | 0.839 | 0.888 | 47,191 | 0.8820 | 8.55% |
| 2009-03-18 | 0 | 0.117 | 0.110 | 0.120 | 0.117 | 0.117 | 2,000,000 | 233,000 | 0.1165 | 0.818 | 0.769 | 0.839 | 0.818 | 0.818 | 286,008 | 0.8147 | 0.86% |
| 2009-03-17 | 0 | 0.116 | 0.116 | 0.122 | 0.113 | 0.146 | 1,300,000 | 150,500 | 0.1158 | 0.811 | 0.811 | 0.853 | 0.790 | 1.021 | 185,905 | 0.8096 | -7.94% |
| 2009-03-16 | 0 | 0.126 | 0.110 | 0.126 | 0.118 | 0.126 | 633,800 | 78,065 | 0.1232 | 0.881 | 0.769 | 0.881 | 0.825 | 0.881 | 90,636 | 0.8613 | 4.13% |
| 2009-03-13 | 0 | 0.121 | 0.123 | 0.124 | - | - | 0 | 0 | - | 0.846 | 0.860 | 0.867 | - | - | 0 | - | 0.00% |
| 2009-03-12 | 0 | 0.121 | 0.105 | 0.121 | 0.121 | 0.122 | 305,000 | 37,105 | 0.1217 | 0.846 | 0.734 | 0.846 | 0.846 | 0.853 | 43,616 | 0.8507 | -0.82% |
| 2009-03-11 | 0 | 0.122 | 0.105 | 0.122 | 0.122 | 0.122 | 35,000 | 4,270 | 0.1220 | 0.853 | 0.734 | 0.853 | 0.853 | 0.853 | 5,005 | 0.8531 | -1.61% |
| 2009-03-10 | 0 | 0.124 | 0.106 | 0.125 | 0.106 | 0.124 | 95,000 | 10,160 | 0.1069 | 0.867 | 0.741 | 0.874 | 0.741 | 0.867 | 13,585 | 0.7479 | 2.48% |
| 2009-03-09 | 0 | 0.121 | 0.107 | 0.123 | 0.105 | 0.121 | 65,000 | 6,905 | 0.1062 | 0.846 | 0.748 | 0.860 | 0.734 | 0.846 | 9,295 | 0.7429 | -3.20% |
| 2009-03-06 | 0 | 0.125 | 0.111 | 0.125 | - | - | 0 | 0 | - | 0.874 | 0.776 | 0.874 | - | - | 0 | - | -2.34% |
| 2009-03-05 | 0 | 0.128 | 0.111 | 0.128 | 0.130 | 0.130 | 10,000 | 1,300 | 0.1300 | 0.895 | 0.776 | 0.895 | 0.909 | 0.909 | 1,430 | 0.9091 | 11.30% |
| 2009-03-04 | 0 | 0.115 | 0.115 | 0.123 | 0.113 | 0.126 | 34,874 | 3,954 | 0.1134 | 0.804 | 0.804 | 0.860 | 0.790 | 0.881 | 4,987 | 0.7928 | 3.60% |
| 2009-03-03 | 0 | 0.111 | 0.110 | 0.124 | 0.111 | 0.130 | 840,000 | 100,925 | 0.1201 | 0.776 | 0.769 | 0.867 | 0.776 | 0.909 | 120,123 | 0.8402 | -5.93% |
| 2009-03-02 | 0 | 0.118 | 0.112 | 0.118 | 0.118 | 0.118 | 100,055 | 11,806 | 0.1180 | 0.825 | 0.783 | 0.825 | 0.825 | 0.825 | 14,308 | 0.8251 | -0.84% |
| 2009-02-27 | 0 | 0.119 | 0.114 | 0.120 | - | - | 0 | 0 | - | 0.832 | 0.797 | 0.839 | - | - | 0 | - | 0.00% |
| 2009-02-26 | 0 | 0.119 | 0.119 | 0.121 | - | - | 0 | 0 | - | 0.832 | 0.832 | 0.846 | - | - | 0 | - | 4.39% |
| 2009-02-25 | 0 | 0.114 | 0.114 | 0.120 | 0.114 | 0.120 | 15,015 | 1,742 | 0.1160 | 0.797 | 0.797 | 0.839 | 0.797 | 0.839 | 2,147 | 0.8113 | -4.20% |
| 2009-02-24 | 0 | 0.119 | 0.112 | 0.119 | 0.110 | 0.119 | 375,700 | 42,024 | 0.1119 | 0.832 | 0.783 | 0.832 | 0.769 | 0.832 | 53,727 | 0.7822 | -0.83% |
| 2009-02-23 | 0 | 0.120 | 0.115 | 0.120 | 0.120 | 0.120 | 500,000 | 60,000 | 0.1200 | 0.839 | 0.804 | 0.839 | 0.839 | 0.839 | 71,502 | 0.8391 | -4.00% |
| 2009-02-20 | 0 | 0.125 | 0.112 | 0.125 | 0.112 | 0.129 | 235,000 | 27,215 | 0.1158 | 0.874 | 0.783 | 0.874 | 0.783 | 0.902 | 33,606 | 0.8098 | -0.79% |
| 2009-02-19 | 0 | 0.126 | 0.112 | 0.126 | 0.126 | 0.126 | 5,000 | 630 | 0.1260 | 0.881 | 0.783 | 0.881 | 0.881 | 0.881 | 715 | 0.8811 | 4.13% |
| 2009-02-18 | 0 | 0.121 | 0.113 | 0.121 | - | - | 0 | 0 | - | 0.846 | 0.790 | 0.846 | - | - | 0 | - | 0.00% |
| 2009-02-17 | 0 | 0.121 | 0.115 | 0.121 | - | - | 150 | 15 | 0.1000 | 0.846 | 0.804 | 0.846 | - | - | 21 | 0.6993 | -0.82% |
| 2009-02-16 | 0 | 0.122 | 0.114 | 0.122 | 0.116 | 0.129 | 351,550 | 42,180 | 0.1200 | 0.853 | 0.797 | 0.853 | 0.811 | 0.902 | 50,273 | 0.8390 | 2.52% |
| 2009-02-13 | 0 | 0.119 | 0.110 | 0.119 | 0.119 | 0.119 | 41,000 | 4,860 | 0.1185 | 0.832 | 0.769 | 0.832 | 0.832 | 0.832 | 5,863 | 0.8289 | 0.85% |
| 2009-02-12 | 0 | 0.118 | 0.118 | 0.120 | 0.113 | 0.122 | 370,000 | 43,015 | 0.1163 | 0.825 | 0.825 | 0.839 | 0.790 | 0.853 | 52,911 | 0.8130 | -3.28% |
| 2009-02-11 | 0 | 0.122 | 0.120 | 0.124 | 0.116 | 0.170 | 5,795,000 | 709,975 | 0.1225 | 0.853 | 0.839 | 0.867 | 0.811 | 1.189 | 828,707 | 0.8567 | -18.67% |
| 2009-02-10 | 0 | 0.150 | 0.124 | 0.150 | 0.120 | 0.150 | 415,000 | 52,540 | 0.1266 | 1.049 | 0.867 | 1.049 | 0.839 | 1.049 | 59,347 | 0.8853 | 14.50% |
| 2009-02-09 | 0 | 0.131 | 0.120 | 0.140 | - | - | 15 | 2 | 0.1333 | 0.916 | 0.839 | 0.979 | - | - | 2 | 0.9324 | 0.00% |
| 2009-02-06 | 0 | 0.131 | 0.131 | 0.136 | 0.120 | 0.122 | 60,000 | 7,240 | 0.1207 | 0.916 | 0.916 | 0.951 | 0.839 | 0.853 | 8,580 | 0.8438 | 0.77% |
| 2009-02-05 | 0 | 0.130 | 0.122 | 0.139 | - | - | 0 | 0 | - | 0.909 | 0.853 | 0.972 | - | - | 0 | - | 0.00% |
| 2009-02-04 | 0 | 0.130 | 0.122 | 0.130 | 0.123 | 0.139 | 575,000 | 73,995 | 0.1287 | 0.909 | 0.853 | 0.909 | 0.860 | 0.972 | 82,227 | 0.8999 | 0.00% |
| 2009-02-03 | 0 | 0.130 | 0.118 | 0.125 | 0.118 | 0.130 | 675,000 | 79,710 | 0.1181 | 0.909 | 0.825 | 0.874 | 0.825 | 0.909 | 96,528 | 0.8258 | 4.00% |
| 2009-02-02 | 0 | 0.125 | 0.130 | 0.145 | 0.118 | 0.125 | 700,093 | 84,110 | 0.1201 | 0.874 | 0.909 | 1.014 | 0.825 | 0.874 | 100,116 | 0.8401 | -10.07% |
| 2009-01-30 | 0 | 0.139 | 0.127 | 0.140 | 0.139 | 0.140 | 204,000 | 28,420 | 0.1393 | 0.972 | 0.888 | 0.979 | 0.972 | 0.979 | 29,173 | 0.9742 | -15.76% |
| 2009-01-29 | 0 | 0.165 | 0.140 | 0.165 | 0.138 | 0.250 | 178,200 | 32,151 | 0.1804 | 1.154 | 0.979 | 1.154 | 0.965 | 1.748 | 25,483 | 1.2617 | 13.79% |
| 2009-01-23 | 0 | 0.145 | 0.126 | 0.145 | - | - | 0 | 0 | - | 1.014 | 0.881 | 1.014 | - | - | 0 | - | -3.33% |
| 2009-01-22 | 0 | 0.150 | 0.124 | 0.150 | 0.144 | 0.160 | 210,000 | 30,770 | 0.1465 | 1.049 | 0.867 | 1.049 | 1.007 | 1.119 | 30,031 | 1.0246 | 4.17% |
| 2009-01-21 | 0 | 0.144 | 0.133 | 0.144 | 0.125 | 0.144 | 870,030 | 113,329 | 0.1303 | 1.007 | 0.930 | 1.007 | 0.874 | 1.007 | 124,418 | 0.9109 | -0.69% |
| 2009-01-20 | 0 | 0.145 | 0.130 | 0.145 | - | - | 225 | 27 | 0.1200 | 1.014 | 0.909 | 1.014 | - | - | 32 | 0.8391 | -9.38% |
| 2009-01-19 | 0 | 0.160 | 0.130 | 0.160 | 0.160 | 0.160 | 5,000 | 800 | 0.1600 | 1.119 | 0.909 | 1.119 | 1.119 | 1.119 | 715 | 1.1189 | 6.67% |
| 2009-01-16 | 0 | 0.150 | 0.130 | 0.150 | 0.150 | 0.155 | 951,500 | 146,555 | 0.1540 | 1.049 | 0.909 | 1.049 | 1.049 | 1.084 | 136,068 | 1.0771 | -3.23% |
| 2009-01-15 | 0 | 0.155 | 0.130 | 0.155 | 0.130 | 0.165 | 990,000 | 140,905 | 0.1423 | 1.084 | 0.909 | 1.084 | 0.909 | 1.154 | 141,574 | 0.9953 | 5.44% |
| 2009-01-14 | 0 | 0.147 | 0.100 | 0.147 | 0.165 | 0.165 | 5,000 | 825 | 0.1650 | 1.028 | 0.699 | 1.028 | 1.154 | 1.154 | 715 | 1.1538 | 0.00% |
| 2009-01-13 | 0 | 0.147 | 0.106 | 0.147 | 0.143 | 0.149 | 145,000 | 21,145 | 0.1458 | 1.028 | 0.741 | 1.028 | 1.000 | 1.042 | 20,736 | 1.0197 | 1.38% |
| 2009-01-12 | 0 | 0.145 | 0.130 | 0.145 | 0.130 | 0.149 | 1,385,000 | 193,055 | 0.1394 | 1.014 | 0.909 | 1.014 | 0.909 | 1.042 | 198,060 | 0.9747 | 5.07% |
| 2009-01-09 | 0 | 0.138 | 0.120 | 0.138 | 0.138 | 0.138 | 5,000 | 690 | 0.1380 | 0.965 | 0.839 | 0.965 | 0.965 | 0.965 | 715 | 0.9650 | 2.22% |
| 2009-01-08 | 0 | 0.135 | 0.112 | 0.135 | 0.120 | 0.145 | 605,000 | 77,225 | 0.1276 | 0.944 | 0.783 | 0.944 | 0.839 | 1.014 | 86,517 | 0.8926 | -3.57% |
| 2009-01-07 | 0 | 0.140 | 0.122 | 0.140 | 0.140 | 0.152 | 345,000 | 49,900 | 0.1446 | 0.979 | 0.853 | 0.979 | 0.979 | 1.063 | 49,336 | 1.0114 | 7.69% |
| 2009-01-06 | 0 | 0.130 | 0.120 | 0.138 | 0.130 | 0.157 | 59,000 | 7,725 | 0.1309 | 0.909 | 0.839 | 0.965 | 0.909 | 1.098 | 8,437 | 0.9156 | -12.16% |
| 2009-01-05 | 0 | 0.148 | 0.105 | 0.148 | 0.104 | 0.148 | 1,617,040 | 210,044 | 0.1299 | 1.035 | 0.734 | 1.035 | 0.727 | 1.035 | 231,243 | 0.9083 | 23.33% |
| 2009-01-02 | 0 | 0.120 | 0.120 | 0.123 | - | - | 0 | 0 | - | 0.839 | 0.839 | 0.860 | - | - | 0 | - | 11.11% |
| 2008-12-31 | 0 | 0.108 | 0.100 | 0.108 | 0.099 | 0.113 | 255,000 | 26,175 | 0.1026 | 0.755 | 0.699 | 0.755 | 0.692 | 0.790 | 36,466 | 0.7178 | -7.69% |
| 2008-12-30 | 0 | 0.117 | 0.098 | 0.117 | 0.108 | 0.117 | 1,725,293 | 197,321 | 0.1144 | 0.818 | 0.685 | 0.818 | 0.755 | 0.818 | 246,723 | 0.7998 | 19.39% |
| 2008-12-29 | 0 | 0.098 | 0.093 | 0.115 | 0.098 | 0.098 | 100,008 | 9,801 | 0.0980 | 0.685 | 0.650 | 0.804 | 0.685 | 0.685 | 14,302 | 0.6853 | 0.00% |
| 2008-12-24 | 0 | 0.098 | 0.090 | 0.110 | - | - | 0 | 0 | - | 0.685 | 0.629 | 0.769 | - | - | 0 | - | 0.00% |
| 2008-12-23 | 0 | 0.098 | 0.098 | 0.108 | 0.098 | 0.098 | 47,000 | 4,586 | 0.0976 | 0.685 | 0.685 | 0.755 | 0.685 | 0.685 | 6,721 | 0.6823 | 3.16% |
| 2008-12-22 | 0 | 0.095 | 0.095 | 0.110 | 0.092 | 0.092 | 48,000 | 4,386 | 0.0914 | 0.664 | 0.664 | 0.769 | 0.643 | 0.643 | 6,864 | 0.6390 | -12.84% |
| 2008-12-19 | 0 | 0.109 | 0.101 | 0.111 | 0.106 | 0.109 | 805,000 | 86,640 | 0.1076 | 0.762 | 0.706 | 0.776 | 0.741 | 0.762 | 115,118 | 0.7526 | 11.22% |
| 2008-12-18 | 0 | 0.098 | 0.095 | 0.106 | 0.098 | 0.106 | 1,160,000 | 116,325 | 0.1003 | 0.685 | 0.664 | 0.741 | 0.685 | 0.741 | 165,884 | 0.7012 | 3.16% |
| 2008-12-17 | 0 | 0.095 | 0.095 | 0.108 | 0.095 | 0.105 | 222,500 | 23,258 | 0.1045 | 0.664 | 0.664 | 0.755 | 0.664 | 0.734 | 31,818 | 0.7310 | -8.65% |
| 2008-12-16 | 0 | 0.104 | 0.088 | 0.104 | 0.105 | 0.109 | 370,000 | 39,810 | 0.1076 | 0.727 | 0.615 | 0.727 | 0.734 | 0.762 | 52,911 | 0.7524 | 4.00% |
| 2008-12-15 | 0 | 0.100 | 0.086 | 0.100 | - | - | 0 | 0 | - | 0.699 | 0.601 | 0.699 | - | - | 0 | - | 0.00% |
| 2008-12-12 | 0 | 0.100 | 0.088 | 0.102 | 0.100 | 0.109 | 835,000 | 88,000 | 0.1054 | 0.699 | 0.615 | 0.713 | 0.699 | 0.762 | 119,408 | 0.7370 | 0.00% |
| 2008-12-11 | 0 | 0.100 | 0.095 | 0.100 | 0.097 | 0.110 | 1,673,000 | 165,870 | 0.0991 | 0.699 | 0.664 | 0.699 | 0.678 | 0.769 | 239,245 | 0.6933 | -9.09% |
| 2008-12-10 | 0 | 0.110 | 0.095 | 0.110 | 0.095 | 0.115 | 1,893,050 | 195,894 | 0.1035 | 0.769 | 0.664 | 0.769 | 0.664 | 0.804 | 270,713 | 0.7236 | 11.11% |
| 2008-12-09 | 0 | 0.099 | 0.099 | 0.100 | 0.090 | 0.090 | 40,000 | 3,600 | 0.0900 | 0.692 | 0.692 | 0.699 | 0.629 | 0.629 | 5,720 | 0.6294 | 10.00% |
| 2008-12-08 | 0 | 0.090 | 0.082 | 0.090 | 0.090 | 0.090 | 20,000 | 1,800 | 0.0900 | 0.629 | 0.573 | 0.629 | 0.629 | 0.629 | 2,860 | 0.6294 | 0.00% |
| 2008-12-05 | 0 | 0.090 | 0.086 | 0.099 | 0.090 | 0.090 | 57,700 | 5,139 | 0.0891 | 0.629 | 0.601 | 0.692 | 0.629 | 0.629 | 8,251 | 0.6228 | -5.26% |
| 2008-12-04 | 0 | 0.095 | 0.095 | 0.100 | 0.083 | 0.083 | 50,066 | 4,155 | 0.0830 | 0.664 | 0.664 | 0.699 | 0.580 | 0.580 | 7,160 | 0.5803 | -5.00% |
| 2008-12-03 | 0 | 0.100 | 0.082 | 0.100 | - | - | 0 | 0 | - | 0.699 | 0.573 | 0.699 | - | - | 0 | - | 0.00% |
| 2008-12-02 | 0 | 0.100 | 0.084 | 0.100 | 0.090 | 0.100 | 820,000 | 76,890 | 0.0938 | 0.699 | 0.587 | 0.699 | 0.629 | 0.699 | 117,263 | 0.6557 | 2.04% |
| 2008-12-01 | 0 | 0.098 | 0.085 | 0.103 | 0.092 | 0.098 | 600,005 | 57,000 | 0.0950 | 0.685 | 0.594 | 0.720 | 0.643 | 0.685 | 85,803 | 0.6643 | 15.29% |
| 2008-11-28 | 0 | 0.085 | 0.083 | 0.095 | 0.085 | 0.085 | 100,100 | 8,508 | 0.0850 | 0.594 | 0.580 | 0.664 | 0.594 | 0.594 | 14,315 | 0.5944 | -5.56% |
| 2008-11-27 | 0 | 0.090 | 0.083 | 0.090 | 0.089 | 0.090 | 550,000 | 49,295 | 0.0896 | 0.629 | 0.580 | 0.629 | 0.622 | 0.629 | 78,652 | 0.6267 | 2.27% |
| 2008-11-26 | 0 | 0.088 | 0.073 | 0.092 | - | - | 0 | 0 | - | 0.615 | 0.510 | 0.643 | - | - | 0 | - | 0.00% |
| 2008-11-25 | 0 | 0.088 | 0.072 | 0.088 | 0.060 | 0.088 | 845,000 | 59,800 | 0.0708 | 0.615 | 0.503 | 0.615 | 0.420 | 0.615 | 120,838 | 0.4949 | -2.22% |
| 2008-11-24 | 0 | 0.090 | 0.070 | 0.112 | - | - | 0 | 0 | - | 0.629 | 0.489 | 0.783 | - | - | 0 | - | 0.00% |
| 2008-11-21 | 0 | 0.090 | 0.062 | 0.090 | - | - | 0 | 0 | - | 0.629 | 0.434 | 0.629 | - | - | 0 | - | -2.17% |
| 2008-11-20 | 0 | 0.092 | 0.062 | 0.092 | - | - | 0 | 0 | - | 0.643 | 0.434 | 0.643 | - | - | 0 | - | -3.16% |
| 2008-11-19 | 0 | 0.095 | 0.070 | 0.110 | - | - | 0 | 0 | - | 0.664 | 0.489 | 0.769 | - | - | 0 | - | 0.00% |
| 2008-11-18 | 0 | 0.095 | 0.072 | 0.110 | - | - | 0 | 0 | - | 0.664 | 0.503 | 0.769 | - | - | 0 | - | 0.00% |
| 2008-11-17 | 0 | 0.095 | 0.072 | 0.110 | - | - | 0 | 0 | - | 0.664 | 0.503 | 0.769 | - | - | 0 | - | 0.00% |
| 2008-11-14 | 0 | 0.095 | 0.073 | 0.105 | 0.095 | 0.095 | 100,000 | 9,500 | 0.0950 | 0.664 | 0.510 | 0.734 | 0.664 | 0.664 | 14,300 | 0.6643 | -5.00% |
| 2008-11-13 | 0 | 0.100 | 0.071 | 0.120 | 0.090 | 0.100 | 100,000 | 9,250 | 0.0925 | 0.699 | 0.496 | 0.839 | 0.629 | 0.699 | 14,300 | 0.6468 | -12.28% |
| 2008-11-12 | 1 | - | - | - | - | - | 0 | 0 | - | 0.797 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-11 | 1 | - | - | - | - | - | 0 | 0 | - | 0.797 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.797 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.797 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-06 | 1 | - | - | - | - | - | 0 | 0 | - | 0.797 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-05 | 0 | 0.114 | 0.070 | 0.114 | 0.115 | 0.116 | 210,000 | 24,160 | 0.1150 | 0.797 | 0.489 | 0.797 | 0.804 | 0.811 | 30,031 | 0.8045 | 0.00% |
| 2008-11-04 | 0 | 0.114 | 0.084 | 0.114 | 0.114 | 0.114 | 252,000 | 28,680 | 0.1138 | 0.797 | 0.587 | 0.797 | 0.797 | 0.797 | 36,037 | 0.7958 | 0.00% |
| 2008-11-03 | 0 | 0.114 | 0.065 | 0.114 | 0.114 | 0.114 | 10,000 | 1,140 | 0.1140 | 0.797 | 0.455 | 0.797 | 0.797 | 0.797 | 1,430 | 0.7972 | 39.02% |
| 2008-10-31 | 0 | 0.082 | 0.063 | 0.102 | - | - | 0 | 0 | - | 0.573 | 0.441 | 0.713 | - | - | 0 | - | 0.00% |
| 2008-10-30 | 0 | 0.082 | 0.065 | 0.090 | 0.065 | 0.082 | 115,000 | 7,730 | 0.0672 | 0.573 | 0.455 | 0.629 | 0.455 | 0.573 | 16,445 | 0.4700 | 2.50% |
| 2008-10-29 | 0 | 0.080 | 0.060 | 0.080 | 0.079 | 0.080 | 1,690,000 | 134,370 | 0.0795 | 0.559 | 0.420 | 0.559 | 0.552 | 0.559 | 241,676 | 0.5560 | 6.67% |
| 2008-10-28 | 0 | 0.075 | 0.056 | 0.075 | 0.080 | 0.080 | 200,000 | 16,000 | 0.0800 | 0.524 | 0.392 | 0.524 | 0.559 | 0.559 | 28,601 | 0.5594 | 4.17% |
| 2008-10-27 | 0 | 0.072 | 0.055 | 0.068 | 0.055 | 0.080 | 1,635,000 | 96,900 | 0.0593 | 0.503 | 0.385 | 0.476 | 0.385 | 0.559 | 233,811 | 0.4144 | -10.00% |
| 2008-10-24 | 0 | 0.080 | 0.080 | 0.090 | 0.080 | 0.080 | 100,000 | 8,000 | 0.0800 | 0.559 | 0.559 | 0.629 | 0.559 | 0.559 | 14,300 | 0.5594 | 0.00% |
| 2008-10-23 | 0 | 0.080 | 0.080 | 0.084 | 0.075 | 0.075 | 570,000 | 42,750 | 0.0750 | 0.559 | 0.559 | 0.587 | 0.524 | 0.524 | 81,512 | 0.5245 | 0.00% |
| 2008-10-22 | 0 | 0.080 | 0.080 | 0.100 | - | - | 0 | 0 | - | 0.559 | 0.559 | 0.699 | - | - | 0 | - | 0.00% |
| 2008-10-21 | 0 | 0.080 | 0.078 | 0.104 | 0.080 | 0.080 | 200,052 | 16,004 | 0.0800 | 0.559 | 0.545 | 0.727 | 0.559 | 0.559 | 28,608 | 0.5594 | -20.00% |
| 2008-10-20 | 0 | 0.100 | 0.100 | 0.120 | 0.082 | 0.086 | 609,000 | 51,822 | 0.0851 | 0.699 | 0.699 | 0.839 | 0.573 | 0.601 | 87,089 | 0.5950 | 0.00% |
| 2008-10-17 | 0 | 0.100 | 0.086 | 0.100 | - | - | 125 | 10 | 0.0800 | 0.699 | 0.601 | 0.699 | - | - | 18 | 0.5594 | 0.00% |
| 2008-10-16 | 0 | 0.100 | 0.089 | 0.100 | - | - | 50,000 | 4,450 | 0.0890 | 0.699 | 0.622 | 0.699 | - | - | 7,150 | 0.6224 | 0.00% |
| 2008-10-15 | 0 | 0.100 | 0.086 | 0.100 | - | - | 0 | 0 | - | 0.699 | 0.601 | 0.699 | - | - | 0 | - | 0.00% |
| 2008-10-14 | 0 | 0.100 | 0.088 | 0.100 | 0.080 | 0.100 | 180,000 | 17,100 | 0.0950 | 0.699 | 0.615 | 0.699 | 0.559 | 0.699 | 25,741 | 0.6643 | 14.94% |
| 2008-10-13 | 0 | 0.087 | 0.081 | 0.095 | - | - | 75 | 5 | 0.0667 | 0.608 | 0.566 | 0.664 | - | - | 11 | 0.4662 | 0.00% |
| 2008-10-10 | 0 | 0.087 | 0.087 | 0.093 | 0.087 | 0.093 | 284,847 | 26,023 | 0.0914 | 0.608 | 0.608 | 0.650 | 0.608 | 0.650 | 40,734 | 0.6388 | -10.31% |
| 2008-10-09 | 0 | 0.097 | 0.096 | 0.097 | 0.105 | 0.105 | 1,350,002 | 141,750 | 0.1050 | 0.678 | 0.671 | 0.678 | 0.734 | 0.734 | 193,055 | 0.7342 | -7.62% |
| 2008-10-08 | 0 | 0.105 | 0.097 | 0.109 | 0.093 | 0.106 | 1,915,000 | 199,195 | 0.1040 | 0.734 | 0.678 | 0.762 | 0.650 | 0.741 | 273,852 | 0.7274 | -12.50% |
| 2008-10-06 | 0 | 0.120 | 0.110 | 0.130 | - | - | 0 | 0 | - | 0.839 | 0.769 | 0.909 | - | - | 0 | - | 0.00% |
| 2008-10-03 | 0 | 0.120 | 0.113 | 0.138 | 0.114 | 0.120 | 600,000 | 69,240 | 0.1154 | 0.839 | 0.790 | 0.965 | 0.797 | 0.839 | 85,802 | 0.8070 | 1.69% |
| 2008-10-02 | 0 | 0.118 | 0.114 | 0.138 | - | - | 0 | 0 | - | 0.825 | 0.797 | 0.965 | - | - | 0 | - | 0.00% |
| 2008-09-30 | 0 | 0.118 | 0.118 | 0.120 | 0.110 | 0.120 | 190,000 | 22,400 | 0.1179 | 0.825 | 0.825 | 0.839 | 0.769 | 0.839 | 27,171 | 0.8244 | -3.28% |
| 2008-09-29 | 0 | 0.122 | - | - | 0.122 | 0.122 | 1,315,000 | 160,430 | 0.1220 | 0.853 | - | - | 0.853 | 0.853 | 188,050 | 0.8531 | -0.81% |
| 2008-09-26 | 0 | 0.123 | 0.123 | 0.140 | 0.118 | 0.122 | 335,000 | 39,870 | 0.1190 | 0.860 | 0.860 | 0.979 | 0.825 | 0.853 | 47,906 | 0.8323 | -13.38% |
| 2008-09-25 | 0 | 0.142 | 0.115 | 0.150 | 0.142 | 0.142 | 233,000 | 33,050 | 0.1418 | 0.993 | 0.804 | 1.049 | 0.993 | 0.993 | 33,320 | 0.9919 | 1.43% |
| 2008-09-24 | 0 | 0.140 | 0.120 | 0.140 | 0.140 | 0.140 | 300,000 | 42,000 | 0.1400 | 0.979 | 0.839 | 0.979 | 0.979 | 0.979 | 42,901 | 0.9790 | 0.00% |
| 2008-09-23 | 0 | 0.140 | 0.118 | 0.140 | - | - | 1,000 | 115 | 0.1150 | 0.979 | 0.825 | 0.979 | - | - | 143 | 0.8042 | -6.67% |
| 2008-09-22 | 0 | 0.150 | 0.130 | 0.150 | 0.120 | 0.150 | 997,412 | 124,069 | 0.1244 | 1.049 | 0.909 | 1.049 | 0.839 | 1.049 | 142,634 | 0.8698 | 15.38% |
| 2008-09-19 | 0 | 0.130 | 0.130 | 0.140 | 0.115 | 0.115 | 50,000 | 5,750 | 0.1150 | 0.909 | 0.909 | 0.979 | 0.804 | 0.804 | 7,150 | 0.8042 | 1.56% |
| 2008-09-18 | 0 | 0.128 | 0.108 | 0.128 | 0.120 | 0.128 | 331,050 | 40,116 | 0.1212 | 0.895 | 0.755 | 0.895 | 0.839 | 0.895 | 47,341 | 0.8474 | -8.57% |
| 2008-09-17 | 0 | 0.140 | 0.145 | 0.150 | 0.140 | 0.140 | 300,000 | 42,000 | 0.1400 | 0.979 | 1.014 | 1.049 | 0.979 | 0.979 | 42,901 | 0.9790 | -12.50% |
| 2008-09-16 | 0 | 0.160 | 0.160 | - | 0.140 | 0.150 | 160,000 | 23,700 | 0.1481 | 1.119 | 1.119 | - | 0.979 | 1.049 | 22,881 | 1.0358 | -5.88% |
| 2008-09-12 | 0 | 0.170 | 0.158 | - | 0.170 | 0.170 | 40,000 | 6,800 | 0.1700 | 1.189 | 1.105 | - | 1.189 | 1.189 | 5,720 | 1.1888 | 6.25% |
| 2008-09-11 | 0 | 0.160 | 0.160 | 0.162 | 0.160 | 0.162 | 355,000 | 56,990 | 0.1605 | 1.119 | 1.119 | 1.133 | 1.119 | 1.133 | 50,766 | 1.1226 | -2.44% |
| 2008-09-10 | 0 | 0.164 | 0.162 | 0.168 | 0.162 | 0.164 | 150,000 | 24,310 | 0.1621 | 1.147 | 1.133 | 1.175 | 1.133 | 1.147 | 21,451 | 1.1333 | -3.53% |
| 2008-09-09 | 0 | 0.170 | 0.162 | 0.172 | 0.160 | 0.172 | 970,556 | 161,658 | 0.1666 | 1.189 | 1.133 | 1.203 | 1.119 | 1.203 | 138,793 | 1.1647 | 6.25% |
| 2008-09-08 | 0 | 0.160 | 0.160 | 0.182 | 0.160 | 0.160 | 5,600 | 890 | 0.1589 | 1.119 | 1.119 | 1.273 | 1.119 | 1.119 | 801 | 1.1114 | -11.11% |
| 2008-09-05 | 0 | 0.180 | 0.180 | 0.200 | 0.160 | 0.171 | 580,000 | 97,830 | 0.1687 | 1.259 | 1.259 | 1.399 | 1.119 | 1.196 | 82,942 | 1.1795 | 0.00% |
| 2008-09-04 | 0 | 0.180 | 0.170 | 0.180 | 0.170 | 0.180 | 100,000 | 17,100 | 0.1710 | 1.259 | 1.189 | 1.259 | 1.189 | 1.259 | 14,300 | 1.1958 | -4.26% |
| 2008-09-03 | 0 | 0.188 | 0.168 | 0.200 | - | - | 0 | 0 | - | 1.315 | 1.175 | 1.399 | - | - | 0 | - | 0.00% |
| 2008-09-02 | 0 | 0.188 | 0.188 | 0.200 | 0.176 | 0.176 | 100,000 | 17,600 | 0.1760 | 1.315 | 1.315 | 1.399 | 1.231 | 1.231 | 14,300 | 1.2307 | 0.00% |
| 2008-09-01 | 0 | 0.188 | - | 0.198 | - | - | 0 | 0 | - | 1.315 | - | 1.385 | - | - | 0 | - | 0.00% |
| 2008-08-29 | 0 | 0.188 | 0.188 | 0.190 | 0.170 | 0.172 | 1,200,000 | 205,500 | 0.1713 | 1.315 | 1.315 | 1.329 | 1.189 | 1.203 | 171,605 | 1.1975 | 3.87% |
| 2008-08-28 | 0 | 0.181 | 0.171 | 0.190 | - | - | 0 | 0 | - | 1.266 | 1.196 | 1.329 | - | - | 0 | - | 0.00% |
| 2008-08-27 | 0 | 0.181 | 0.181 | 0.196 | 0.178 | 0.181 | 530,000 | 95,550 | 0.1803 | 1.266 | 1.266 | 1.371 | 1.245 | 1.266 | 75,792 | 1.2607 | 0.00% |
| 2008-08-26 | 0 | 0.181 | 0.181 | 0.200 | 0.181 | 0.181 | 110,025 | 19,914 | 0.1810 | 1.266 | 1.266 | 1.399 | 1.266 | 1.266 | 15,734 | 1.2657 | -3.72% |
| 2008-08-25 | 0 | 0.188 | 0.180 | 0.200 | - | - | 590 | 100 | 0.1695 | 1.315 | 1.259 | 1.399 | - | - | 84 | 1.1852 | 0.00% |
| 2008-08-21 | 0 | 0.188 | 0.188 | 0.190 | 0.178 | 0.182 | 1,200,000 | 214,400 | 0.1787 | 1.315 | 1.315 | 1.329 | 1.245 | 1.273 | 171,605 | 1.2494 | 3.87% |
| 2008-08-20 | 0 | 0.181 | 0.181 | 0.201 | 0.181 | 0.181 | 105,012 | 19,007 | 0.1810 | 1.266 | 1.266 | 1.406 | 1.266 | 1.266 | 15,017 | 1.2657 | -1.63% |
| 2008-08-19 | 0 | 0.184 | 0.180 | 0.184 | 0.184 | 0.190 | 35,000 | 6,470 | 0.1849 | 1.287 | 1.259 | 1.287 | 1.287 | 1.329 | 5,005 | 1.2927 | -3.16% |
| 2008-08-18 | 0 | 0.190 | 0.190 | 0.230 | 0.184 | 0.184 | 20,000 | 3,680 | 0.1840 | 1.329 | 1.329 | 1.608 | 1.287 | 1.287 | 2,860 | 1.2867 | -2.56% |
| 2008-08-15 | 0 | 0.195 | 0.195 | 0.220 | 0.191 | 0.191 | 160,000 | 30,560 | 0.1910 | 1.364 | 1.364 | 1.538 | 1.336 | 1.336 | 22,881 | 1.3356 | -1.02% |
| 2008-08-14 | 0 | 0.197 | 0.190 | 0.200 | 0.197 | 0.197 | 390,000 | 76,830 | 0.1970 | 1.378 | 1.329 | 1.399 | 1.378 | 1.378 | 55,771 | 1.3776 | 1.03% |
| 2008-08-13 | 0 | 0.195 | 0.195 | 0.200 | 0.195 | 0.210 | 110,000 | 21,600 | 0.1964 | 1.364 | 1.364 | 1.399 | 1.364 | 1.468 | 15,730 | 1.3731 | -7.14% |
| 2008-08-12 | 0 | 0.210 | 0.210 | 0.229 | 0.210 | 0.210 | 40,000 | 8,400 | 0.2100 | 1.468 | 1.468 | 1.601 | 1.468 | 1.468 | 5,720 | 1.4685 | 2.94% |
| 2008-08-11 | 0 | 0.204 | 0.203 | 0.220 | 0.204 | 0.220 | 1,760,100 | 359,920 | 0.2045 | 1.427 | 1.420 | 1.538 | 1.427 | 1.538 | 251,701 | 1.4300 | -7.27% |
| 2008-08-08 | 0 | 0.220 | 0.220 | 0.230 | 0.210 | 0.220 | 310,000 | 67,200 | 0.2168 | 1.538 | 1.538 | 1.608 | 1.468 | 1.538 | 44,331 | 1.5159 | 0.00% |
| 2008-08-07 | 0 | 0.220 | 0.207 | 0.240 | - | - | 0 | 0 | - | 1.538 | 1.448 | 1.678 | - | - | 0 | - | 0.00% |
| 2008-08-05 | 0 | 0.220 | 0.215 | 0.245 | 0.220 | 0.220 | 20,000 | 4,400 | 0.2200 | 1.538 | 1.503 | 1.713 | 1.538 | 1.538 | 2,860 | 1.5384 | -4.35% |
| 2008-08-04 | 0 | 0.230 | 0.214 | 0.249 | - | - | 0 | 0 | - | 1.608 | 1.496 | 1.741 | - | - | 0 | - | 0.00% |
| 2008-08-01 | 0 | 0.230 | 0.218 | 0.240 | - | - | 0 | 0 | - | 1.608 | 1.524 | 1.678 | - | - | 0 | - | 0.00% |
| 2008-07-31 | 0 | 0.230 | 0.219 | 0.230 | - | - | 0 | 0 | - | 1.608 | 1.531 | 1.608 | - | - | 0 | - | 0.00% |
| 2008-07-30 | 0 | 0.230 | 0.223 | 0.230 | 0.216 | 0.230 | 331,000 | 73,067 | 0.2207 | 1.608 | 1.559 | 1.608 | 1.510 | 1.608 | 47,334 | 1.5436 | 0.00% |
| 2008-07-29 | 0 | 0.230 | 0.219 | 0.230 | - | - | 0 | 0 | - | 1.608 | 1.531 | 1.608 | - | - | 0 | - | -4.17% |
| 2008-07-28 | 0 | 0.240 | - | 0.240 | - | - | 40 | 8 | 0.2000 | 1.678 | - | 1.678 | - | - | 6 | 1.3986 | -3.23% |
| 2008-07-25 | 0 | 0.248 | 0.210 | 0.248 | - | - | 0 | 0 | - | 1.734 | 1.468 | 1.734 | - | - | 0 | - | 0.00% |
| 2008-07-24 | 0 | 0.248 | 0.220 | 0.248 | - | - | 0 | 0 | - | 1.734 | 1.538 | 1.734 | - | - | 0 | - | 0.00% |
| 2008-07-23 | 0 | 0.248 | 0.216 | 0.248 | 0.249 | 0.250 | 300,075 | 74,956 | 0.2498 | 1.734 | 1.510 | 1.734 | 1.741 | 1.748 | 42,912 | 1.7467 | 7.83% |
| 2008-07-22 | 0 | 0.230 | 0.215 | 0.239 | - | - | 0 | 0 | - | 1.608 | 1.503 | 1.671 | - | - | 0 | - | 0.00% |
| 2008-07-21 | 0 | 0.230 | 0.211 | 0.230 | 0.226 | 0.230 | 290,000 | 66,180 | 0.2282 | 1.608 | 1.475 | 1.608 | 1.580 | 1.608 | 41,471 | 1.5958 | 2.22% |
| 2008-07-18 | 0 | 0.225 | 0.210 | 0.225 | 0.225 | 0.225 | 25,000 | 5,625 | 0.2250 | 1.573 | 1.468 | 1.573 | 1.573 | 1.573 | 3,575 | 1.5734 | 0.00% |
| 2008-07-17 | 0 | 0.225 | 0.212 | 0.225 | - | - | 0 | 0 | - | 1.573 | 1.482 | 1.573 | - | - | 0 | - | -2.17% |
| 2008-07-16 | 0 | 0.230 | 0.215 | 0.230 | 0.215 | 0.230 | 145,000 | 31,550 | 0.2176 | 1.608 | 1.503 | 1.608 | 1.503 | 1.608 | 20,736 | 1.5215 | 0.44% |
| 2008-07-15 | 0 | 0.229 | 0.211 | 0.229 | - | - | 0 | 0 | - | 1.601 | 1.475 | 1.601 | - | - | 0 | - | -0.43% |
| 2008-07-14 | 0 | 0.230 | 0.213 | 0.230 | 0.230 | 0.230 | 10,500 | 2,405 | 0.2290 | 1.608 | 1.489 | 1.608 | 1.608 | 1.608 | 1,502 | 1.6017 | 4.55% |
| 2008-07-11 | 0 | 0.220 | 0.213 | 0.229 | 0.220 | 0.220 | 200,000 | 44,000 | 0.2200 | 1.538 | 1.489 | 1.601 | 1.538 | 1.538 | 28,601 | 1.5384 | 0.92% |
| 2008-07-10 | 0 | 0.218 | 0.215 | 0.220 | 0.210 | 0.235 | 305,000 | 65,825 | 0.2158 | 1.524 | 1.503 | 1.538 | 1.468 | 1.643 | 43,616 | 1.5092 | -3.11% |
| 2008-07-09 | 0 | 0.225 | 0.217 | 0.226 | 0.210 | 0.230 | 600,000 | 134,000 | 0.2233 | 1.573 | 1.517 | 1.580 | 1.468 | 1.608 | 85,802 | 1.5617 | -5.86% |
| 2008-07-08 | 0 | 0.239 | - | 0.239 | 0.240 | 0.240 | 100,000 | 24,000 | 0.2400 | 1.671 | - | 1.671 | 1.678 | 1.678 | 14,300 | 1.6783 | 1.70% |
| 2008-07-07 | 0 | 0.235 | 0.215 | 0.235 | - | - | 0 | 0 | - | 1.643 | 1.503 | 1.643 | - | - | 0 | - | 0.00% |
| 2008-07-04 | 0 | 0.235 | 0.235 | 0.239 | 0.235 | 0.240 | 149,000 | 35,275 | 0.2367 | 1.643 | 1.643 | 1.671 | 1.643 | 1.678 | 21,308 | 1.6555 | 0.00% |
| 2008-07-03 | 0 | 0.235 | 0.207 | 0.225 | 0.215 | 0.235 | 460,847 | 101,119 | 0.2194 | 1.643 | 1.448 | 1.573 | 1.503 | 1.643 | 65,903 | 1.5344 | 4.44% |
| 2008-07-02 | 0 | 0.225 | 0.225 | 0.244 | 0.225 | 0.225 | 100,000 | 22,500 | 0.2250 | 1.573 | 1.573 | 1.706 | 1.573 | 1.573 | 14,300 | 1.5734 | -7.79% |
| 2008-06-30 | 0 | 0.244 | 0.214 | 0.244 | 0.240 | 0.244 | 215,000 | 51,660 | 0.2403 | 1.706 | 1.496 | 1.706 | 1.678 | 1.706 | 30,746 | 1.6802 | 6.09% |
| 2008-06-27 | 1 | - | - | - | - | - | 0 | 0 | - | 1.608 | - | - | - | - | 0 | - | 0.00% |
| 2008-06-26 | 1 | - | - | - | - | - | 0 | 0 | - | 1.608 | - | - | - | - | 0 | - | 0.00% |
| 2008-06-25 | 1 | - | - | - | - | - | 0 | 0 | - | 1.608 | - | - | - | - | 0 | - | 0.00% |
| 2008-06-24 | 0 | 0.230 | 0.218 | 0.240 | - | - | 0 | 0 | - | 1.608 | 1.524 | 1.678 | - | - | 0 | - | 0.00% |
| 2008-06-23 | 0 | 0.230 | 0.230 | 0.240 | 0.216 | 0.221 | 60,000 | 13,210 | 0.2202 | 1.608 | 1.608 | 1.678 | 1.510 | 1.545 | 8,580 | 1.5396 | 0.00% |
| 2008-06-20 | 0 | 0.230 | 0.220 | 0.240 | - | - | 0 | 0 | - | 1.608 | 1.538 | 1.678 | - | - | 0 | - | 0.00% |
| 2008-06-19 | 0 | 0.230 | 0.217 | 0.248 | - | - | 0 | 0 | - | 1.608 | 1.517 | 1.734 | - | - | 0 | - | 0.00% |
| 2008-06-18 | 0 | 0.230 | 0.220 | 0.247 | 0.230 | 0.230 | 44,600 | 10,166 | 0.2279 | 1.608 | 1.538 | 1.727 | 1.608 | 1.608 | 6,378 | 1.5939 | 0.88% |
| 2008-06-17 | 0 | 0.228 | 0.226 | 0.248 | 0.223 | 0.230 | 35,000 | 7,910 | 0.2260 | 1.594 | 1.580 | 1.734 | 1.559 | 1.608 | 5,005 | 1.5804 | 0.00% |
| 2008-06-16 | 0 | 0.228 | 0.245 | 0.248 | 0.228 | 0.228 | 30,000 | 6,840 | 0.2280 | 1.594 | 1.713 | 1.734 | 1.594 | 1.594 | 4,290 | 1.5944 | -0.87% |
| 2008-06-13 | 0 | 0.230 | 0.217 | 0.248 | - | - | 0 | 0 | - | 1.608 | 1.517 | 1.734 | - | - | 0 | - | 0.00% |
| 2008-06-12 | 0 | 0.230 | 0.230 | 0.235 | 0.230 | 0.230 | 19,500 | 4,440 | 0.2277 | 1.608 | 1.608 | 1.643 | 1.608 | 1.608 | 2,789 | 1.5922 | -4.56% |
| 2008-06-11 | 0 | 0.241 | 0.237 | 0.247 | 0.240 | 0.249 | 290,000 | 69,870 | 0.2409 | 1.685 | 1.657 | 1.727 | 1.678 | 1.741 | 41,471 | 1.6848 | 0.42% |
| 2008-06-10 | 0 | 0.240 | 0.232 | 0.240 | 0.240 | 0.240 | 100,075 | 24,018 | 0.2400 | 1.678 | 1.622 | 1.678 | 1.678 | 1.678 | 14,311 | 1.6783 | -2.04% |
| 2008-06-06 | 0 | 0.245 | 0.240 | 0.245 | 0.240 | 0.245 | 2,635,000 | 633,150 | 0.2403 | 1.713 | 1.678 | 1.713 | 1.678 | 1.713 | 376,815 | 1.6803 | 2.08% |
| 2008-06-05 | 0 | 0.240 | 0.235 | 0.244 | 0.240 | 0.240 | 390,020 | 93,605 | 0.2400 | 1.678 | 1.643 | 1.706 | 1.678 | 1.678 | 55,774 | 1.6783 | 2.13% |
| 2008-06-04 | 0 | 0.235 | 0.235 | 0.240 | 0.234 | 0.240 | 1,250,095 | 298,570 | 0.2388 | 1.643 | 1.643 | 1.678 | 1.636 | 1.678 | 178,768 | 1.6702 | -2.08% |
| 2008-06-03 | 0 | 0.240 | 0.235 | 0.245 | 0.240 | 0.240 | 150,000 | 36,000 | 0.2400 | 1.678 | 1.643 | 1.713 | 1.678 | 1.678 | 21,451 | 1.6783 | 0.00% |
| 2008-06-02 | 0 | 0.240 | 0.240 | 0.245 | 0.235 | 0.245 | 590,000 | 141,150 | 0.2392 | 1.678 | 1.678 | 1.713 | 1.643 | 1.713 | 84,372 | 1.6729 | -3.23% |
| 2008-05-30 | 0 | 0.248 | 0.238 | 0.250 | - | - | 0 | 0 | - | 1.734 | 1.664 | 1.748 | - | - | 0 | - | 0.00% |
| 2008-05-29 | 0 | 0.248 | 0.236 | 0.250 | - | - | 1,066 | 245 | 0.2298 | 1.734 | 1.650 | 1.748 | - | - | 152 | 1.6072 | 0.00% |
| 2008-05-28 | 0 | 0.248 | 0.235 | 0.248 | - | - | 500 | 114 | 0.2280 | 1.734 | 1.643 | 1.734 | - | - | 72 | 1.5944 | -0.40% |
| 2008-05-27 | 0 | 0.249 | 0.240 | 0.250 | 0.235 | 0.249 | 612,500 | 146,008 | 0.2384 | 1.741 | 1.678 | 1.748 | 1.643 | 1.741 | 87,590 | 1.6670 | 0.40% |
| 2008-05-26 | 0 | 0.248 | 0.236 | 0.250 | - | - | 10,000 | 2,500 | 0.2500 | 1.734 | 1.650 | 1.748 | - | - | 1,430 | 1.7482 | 0.00% |
| 2008-05-23 | 0 | 0.248 | 0.248 | 0.250 | 0.242 | 0.243 | 230,000 | 55,710 | 0.2422 | 1.734 | 1.734 | 1.748 | 1.692 | 1.699 | 32,891 | 1.6938 | -2.75% |
| 2008-05-22 | 0 | 0.255 | 0.244 | 0.255 | 0.240 | 0.255 | 580,025 | 142,306 | 0.2453 | 1.783 | 1.706 | 1.783 | 1.678 | 1.783 | 82,946 | 1.7157 | 4.08% |
| 2008-05-21 | 0 | 0.245 | 0.245 | 0.260 | 0.245 | 0.245 | 11,030 | 2,692 | 0.2441 | 1.713 | 1.713 | 1.818 | 1.713 | 1.713 | 1,577 | 1.7067 | -2.00% |
| 2008-05-20 | 0 | 0.250 | 0.246 | 0.250 | - | - | 0 | 0 | - | 1.748 | 1.720 | 1.748 | - | - | 0 | - | 0.00% |
| 2008-05-19 | 0 | 0.250 | 0.243 | 0.255 | 0.250 | 0.260 | 260,000 | 65,600 | 0.2523 | 1.748 | 1.699 | 1.783 | 1.748 | 1.818 | 37,181 | 1.7643 | 0.00% |
| 2008-05-16 | 0 | 0.250 | 0.250 | 0.255 | 0.245 | 0.250 | 420,135 | 104,182 | 0.2480 | 1.748 | 1.748 | 1.783 | 1.713 | 1.748 | 60,081 | 1.7340 | 0.81% |
| 2008-05-15 | 0 | 0.248 | 0.248 | 0.260 | 0.248 | 0.248 | 150,000 | 37,200 | 0.2480 | 1.734 | 1.734 | 1.818 | 1.734 | 1.734 | 21,451 | 1.7342 | 0.00% |
| 2008-05-14 | 0 | 0.248 | 0.248 | 0.260 | 0.243 | 0.247 | 207,000 | 50,528 | 0.2441 | 1.734 | 1.734 | 1.818 | 1.699 | 1.727 | 29,602 | 1.7069 | 1.22% |
| 2008-05-13 | 0 | 0.245 | 0.245 | 0.260 | 0.242 | 0.250 | 255,000 | 63,370 | 0.2485 | 1.713 | 1.713 | 1.818 | 1.692 | 1.748 | 36,466 | 1.7378 | -3.92% |
| 2008-05-09 | 0 | 0.255 | 0.249 | 0.270 | 0.255 | 0.255 | 205,000 | 52,250 | 0.2549 | 1.783 | 1.741 | 1.888 | 1.783 | 1.783 | 29,316 | 1.7823 | 2.00% |
| 2008-05-08 | 0 | 0.250 | 0.246 | 0.250 | - | - | 280 | 67 | 0.2393 | 1.748 | 1.720 | 1.748 | - | - | 40 | 1.6733 | 0.00% |
| 2008-05-07 | 0 | 0.250 | 0.246 | 0.270 | - | - | 0 | 0 | - | 1.748 | 1.720 | 1.888 | - | - | 0 | - | 0.00% |
| 2008-05-06 | 0 | 0.250 | 0.250 | 0.255 | 0.250 | 0.255 | 842,000 | 210,510 | 0.2500 | 1.748 | 1.748 | 1.783 | 1.748 | 1.783 | 120,409 | 1.7483 | -1.96% |
| 2008-05-05 | 0 | 0.255 | 0.255 | 0.260 | 0.250 | 0.250 | 340,525 | 85,126 | 0.2500 | 1.783 | 1.783 | 1.818 | 1.748 | 1.748 | 48,696 | 1.7481 | -3.77% |
| 2008-05-02 | 0 | 0.265 | 0.250 | 0.265 | 0.255 | 0.265 | 380,000 | 97,725 | 0.2572 | 1.853 | 1.748 | 1.853 | 1.783 | 1.853 | 54,341 | 1.7984 | 6.85% |
| 2008-04-30 | 0 | 0.248 | 0.248 | 0.255 | 0.248 | 0.250 | 1,415,000 | 353,610 | 0.2499 | 1.734 | 1.734 | 1.783 | 1.734 | 1.748 | 202,350 | 1.7475 | 1.64% |
| 2008-04-29 | 0 | 0.244 | 0.244 | 0.250 | 0.242 | 0.250 | 530,062 | 130,175 | 0.2456 | 1.706 | 1.706 | 1.748 | 1.692 | 1.748 | 75,801 | 1.7173 | -2.40% |
| 2008-04-28 | 0 | 0.250 | 0.243 | 0.250 | 0.250 | 0.250 | 500,110 | 125,025 | 0.2500 | 1.748 | 1.699 | 1.748 | 1.748 | 1.748 | 71,518 | 1.7482 | 2.04% |
| 2008-04-25 | 0 | 0.245 | 0.245 | 0.255 | 0.240 | 0.250 | 412,000 | 102,785 | 0.2495 | 1.713 | 1.713 | 1.783 | 1.678 | 1.748 | 58,918 | 1.7446 | -2.00% |
| 2008-04-24 | 0 | 0.250 | 0.233 | 0.255 | - | - | 0 | 0 | - | 1.748 | 1.629 | 1.783 | - | - | 0 | - | 0.00% |
| 2008-04-23 | 0 | 0.250 | 0.241 | 0.250 | 0.241 | 0.250 | 320,000 | 78,470 | 0.2452 | 1.748 | 1.685 | 1.748 | 1.685 | 1.748 | 45,761 | 1.7148 | 0.00% |
| 2008-04-22 | 0 | 0.250 | 0.237 | 0.250 | 0.250 | 0.250 | 30,000 | 7,500 | 0.2500 | 1.748 | 1.657 | 1.748 | 1.748 | 1.748 | 4,290 | 1.7482 | 1.63% |
| 2008-04-21 | 0 | 0.246 | 0.246 | 0.250 | 0.246 | 0.246 | 185,000 | 45,510 | 0.2460 | 1.720 | 1.720 | 1.748 | 1.720 | 1.720 | 26,456 | 1.7202 | 0.00% |
| 2008-04-18 | 0 | 0.246 | 0.241 | 0.255 | 0.246 | 0.246 | 60,000 | 14,760 | 0.2460 | 1.720 | 1.685 | 1.783 | 1.720 | 1.720 | 8,580 | 1.7202 | 2.07% |
| 2008-04-17 | 0 | 0.241 | 0.241 | 0.255 | 0.239 | 0.241 | 185,000 | 44,275 | 0.2393 | 1.685 | 1.685 | 1.783 | 1.671 | 1.685 | 26,456 | 1.6736 | -0.41% |
| 2008-04-16 | 0 | 0.242 | 0.242 | 0.255 | 0.242 | 0.255 | 305,000 | 77,515 | 0.2541 | 1.692 | 1.692 | 1.783 | 1.692 | 1.783 | 43,616 | 1.7772 | -3.20% |
| 2008-04-15 | 0 | 0.250 | 0.245 | 0.250 | 0.245 | 0.250 | 300,000 | 74,485 | 0.2483 | 1.748 | 1.713 | 1.748 | 1.713 | 1.748 | 42,901 | 1.7362 | 4.17% |
| 2008-04-14 | 0 | 0.240 | 0.239 | 0.250 | 0.240 | 0.240 | 150,000 | 36,000 | 0.2400 | 1.678 | 1.671 | 1.748 | 1.678 | 1.678 | 21,451 | 1.6783 | 0.00% |
| 2008-04-11 | 0 | 0.240 | 0.232 | 0.240 | 0.240 | 0.240 | 140,000 | 33,600 | 0.2400 | 1.678 | 1.622 | 1.678 | 1.678 | 1.678 | 20,021 | 1.6783 | 1.69% |
| 2008-04-10 | 0 | 0.236 | 0.236 | 0.250 | 0.234 | 0.234 | 100,000 | 23,400 | 0.2340 | 1.650 | 1.650 | 1.748 | 1.636 | 1.636 | 14,300 | 1.6363 | -7.45% |
| 2008-04-09 | 0 | 0.255 | 0.242 | 0.255 | 0.242 | 0.255 | 75,000 | 18,215 | 0.2429 | 1.783 | 1.692 | 1.783 | 1.692 | 1.783 | 10,725 | 1.6983 | -1.92% |
| 2008-04-08 | 0 | 0.260 | 0.240 | 0.265 | - | - | 0 | 0 | - | 1.818 | 1.678 | 1.853 | - | - | 0 | - | 0.00% |
| 2008-04-07 | 0 | 0.260 | 0.231 | 0.260 | 0.243 | 0.260 | 200,000 | 50,980 | 0.2549 | 1.818 | 1.615 | 1.818 | 1.699 | 1.818 | 28,601 | 1.7825 | 7.00% |
| 2008-04-03 | 0 | 0.243 | 0.243 | 0.255 | 0.243 | 0.250 | 276,600 | 68,673 | 0.2483 | 1.699 | 1.699 | 1.783 | 1.699 | 1.748 | 39,555 | 1.7361 | -0.82% |
| 2008-04-02 | 0 | 0.245 | 0.241 | 0.250 | 0.245 | 0.245 | 360,000 | 89,800 | 0.2494 | 1.713 | 1.685 | 1.748 | 1.713 | 1.713 | 51,481 | 1.7443 | -3.92% |
| 2008-04-01 | 0 | 0.255 | 0.255 | 0.260 | 0.237 | 0.255 | 201,000 | 51,140 | 0.2544 | 1.783 | 1.783 | 1.818 | 1.657 | 1.783 | 28,744 | 1.7792 | -1.92% |
| 2008-03-31 | 0 | 0.260 | 0.260 | 0.265 | 0.235 | 0.236 | 300,000 | 70,600 | 0.2353 | 1.818 | 1.818 | 1.853 | 1.643 | 1.650 | 42,901 | 1.6456 | 0.00% |
| 2008-03-28 | 0 | 0.260 | 0.237 | 0.260 | 0.237 | 0.260 | 146,250 | 36,333 | 0.2484 | 1.818 | 1.657 | 1.818 | 1.657 | 1.818 | 20,914 | 1.7372 | 1.96% |
| 2008-03-27 | 0 | 0.255 | 0.236 | 0.255 | 0.222 | 0.255 | 105,000 | 26,610 | 0.2534 | 1.783 | 1.650 | 1.783 | 1.552 | 1.783 | 15,015 | 1.7722 | 9.44% |
| 2008-03-26 | 0 | 0.233 | 0.232 | 0.265 | 0.233 | 0.240 | 190,000 | 44,340 | 0.2334 | 1.629 | 1.622 | 1.853 | 1.629 | 1.678 | 27,171 | 1.6319 | -10.38% |
| 2008-03-25 | 0 | 0.260 | 0.223 | 0.260 | 0.238 | 0.260 | 270,000 | 66,240 | 0.2453 | 1.818 | 1.559 | 1.818 | 1.664 | 1.818 | 38,611 | 1.7156 | 8.33% |
| 2008-03-20 | 0 | 0.240 | 0.230 | 0.260 | 0.240 | 0.240 | 10,000 | 2,400 | 0.2400 | 1.678 | 1.608 | 1.818 | 1.678 | 1.678 | 1,430 | 1.6783 | -9.43% |
| 2008-03-19 | 0 | 0.265 | 0.240 | 0.260 | 0.265 | 0.265 | 15,000 | 3,975 | 0.2650 | 1.853 | 1.678 | 1.818 | 1.853 | 1.853 | 2,145 | 1.8531 | 19.37% |
| 2008-03-18 | 0 | 0.222 | 0.222 | 0.250 | 0.215 | 0.232 | 770,195 | 170,612 | 0.2215 | 1.552 | 1.552 | 1.748 | 1.503 | 1.622 | 110,141 | 1.5490 | -12.94% |
| 2008-03-17 | 0 | 0.255 | 0.230 | 0.255 | 0.232 | 0.255 | 1,410,000 | 337,200 | 0.2391 | 1.783 | 1.608 | 1.783 | 1.622 | 1.783 | 201,635 | 1.6723 | -8.93% |
| 2008-03-14 | 0 | 0.280 | 0.248 | 0.280 | 0.246 | 0.280 | 295,000 | 75,860 | 0.2572 | 1.958 | 1.734 | 1.958 | 1.720 | 1.958 | 42,186 | 1.7982 | 9.80% |
| 2008-03-13 | 0 | 0.255 | 0.255 | 0.265 | 0.248 | 0.250 | 800,000 | 199,270 | 0.2491 | 1.783 | 1.783 | 1.853 | 1.734 | 1.748 | 114,403 | 1.7418 | -1.92% |
| 2008-03-12 | 0 | 0.260 | 0.260 | 0.265 | 0.260 | 0.270 | 60,000 | 16,100 | 0.2683 | 1.818 | 1.818 | 1.853 | 1.818 | 1.888 | 8,580 | 1.8764 | 0.00% |
| 2008-03-11 | 0 | 0.260 | 0.250 | 0.265 | - | - | 0 | 0 | - | 1.818 | 1.748 | 1.853 | - | - | 0 | - | 0.00% |
| 2008-03-10 | 0 | 0.260 | 0.255 | 0.265 | 0.260 | 0.260 | 100,000 | 26,000 | 0.2600 | 1.818 | 1.783 | 1.853 | 1.818 | 1.818 | 14,300 | 1.8181 | -1.89% |
| 2008-03-07 | 0 | 0.265 | 0.265 | 0.270 | 0.265 | 0.265 | 175,000 | 46,375 | 0.2650 | 1.853 | 1.853 | 1.888 | 1.853 | 1.853 | 25,026 | 1.8531 | -1.85% |
| 2008-03-06 | 0 | 0.270 | 0.270 | 0.275 | 0.270 | 0.270 | 175,000 | 47,250 | 0.2700 | 1.888 | 1.888 | 1.923 | 1.888 | 1.888 | 25,026 | 1.8881 | -1.82% |
| 2008-03-05 | 0 | 0.275 | 0.270 | 0.275 | 0.270 | 0.275 | 295,000 | 80,975 | 0.2745 | 1.923 | 1.888 | 1.923 | 1.888 | 1.923 | 42,186 | 1.9195 | 1.85% |
| 2008-03-04 | 0 | 0.270 | 0.270 | 0.275 | 0.270 | 0.275 | 230,000 | 63,100 | 0.2743 | 1.888 | 1.888 | 1.923 | 1.888 | 1.923 | 32,891 | 1.9185 | -1.82% |
| 2008-03-03 | 0 | 0.275 | 0.265 | 0.275 | - | - | 0 | 0 | - | 1.923 | 1.853 | 1.923 | - | - | 0 | - | 0.00% |
| 2008-02-29 | 0 | 0.275 | 0.270 | 0.275 | 0.270 | 0.275 | 1,205,000 | 326,400 | 0.2709 | 1.923 | 1.888 | 1.923 | 1.888 | 1.923 | 172,320 | 1.8942 | 0.00% |
| 2008-02-28 | 0 | 0.275 | 0.275 | 0.280 | 0.270 | 0.280 | 5,780,000 | 1,607,000 | 0.2780 | 1.923 | 1.923 | 1.958 | 1.888 | 1.958 | 826,562 | 1.9442 | -3.51% |
| 2008-02-27 | 0 | 0.285 | 0.280 | 0.290 | 0.280 | 0.290 | 775,000 | 219,200 | 0.2828 | 1.993 | 1.958 | 2.028 | 1.958 | 2.028 | 110,828 | 1.9778 | 1.79% |
| 2008-02-26 | 0 | 0.280 | 0.280 | 0.290 | 0.280 | 0.280 | 100,000 | 28,000 | 0.2800 | 1.958 | 1.958 | 2.028 | 1.958 | 1.958 | 14,300 | 1.9580 | -1.75% |
| 2008-02-25 | 0 | 0.285 | 0.280 | 0.285 | 0.280 | 0.290 | 1,375,027 | 392,007 | 0.2851 | 1.993 | 1.958 | 1.993 | 1.958 | 2.028 | 196,634 | 1.9936 | -1.72% |
| 2008-02-22 | 0 | 0.290 | 0.280 | 0.290 | 0.280 | 0.290 | 415,000 | 119,025 | 0.2868 | 2.028 | 1.958 | 2.028 | 1.958 | 2.028 | 59,347 | 2.0056 | 3.57% |
| 2008-02-21 | 0 | 0.280 | 0.280 | 0.285 | 0.280 | 0.285 | 183,000 | 51,705 | 0.2825 | 1.958 | 1.958 | 1.993 | 1.958 | 1.993 | 26,170 | 1.9758 | -1.75% |
| 2008-02-20 | 0 | 0.285 | 0.285 | 0.290 | 0.270 | 0.290 | 1,011,000 | 282,885 | 0.2798 | 1.993 | 1.993 | 2.028 | 1.888 | 2.028 | 144,577 | 1.9566 | 5.56% |
| 2008-02-19 | 0 | 0.270 | 0.270 | 0.295 | 0.270 | 0.275 | 111,000 | 29,975 | 0.2700 | 1.888 | 1.888 | 2.063 | 1.888 | 1.923 | 15,873 | 1.8884 | -3.57% |
| 2008-02-18 | 0 | 0.280 | 0.280 | 0.295 | 0.275 | 0.275 | 100,000 | 27,500 | 0.2750 | 1.958 | 1.958 | 2.063 | 1.923 | 1.923 | 14,300 | 1.9230 | 1.82% |
| 2008-02-15 | 0 | 0.275 | 0.275 | 0.290 | 0.275 | 0.275 | 400,000 | 110,000 | 0.2750 | 1.923 | 1.923 | 2.028 | 1.923 | 1.923 | 57,202 | 1.9230 | -5.17% |
| 2008-02-14 | 0 | 0.290 | 0.280 | 0.290 | 0.270 | 0.290 | 140,006 | 38,152 | 0.2725 | 2.028 | 1.958 | 2.028 | 1.888 | 2.028 | 20,021 | 1.9056 | -3.33% |
| 2008-02-13 | 0 | 0.300 | 0.270 | 0.300 | 0.275 | 0.300 | 700,000 | 195,950 | 0.2799 | 2.098 | 1.888 | 2.098 | 1.923 | 2.098 | 100,103 | 1.9575 | 9.09% |
| 2008-02-12 | 0 | 0.275 | 0.275 | 0.280 | 0.275 | 0.280 | 200,000 | 55,500 | 0.2775 | 1.923 | 1.923 | 1.958 | 1.923 | 1.958 | 28,601 | 1.9405 | 3.77% |
| 2008-02-11 | 0 | 0.265 | 0.265 | 0.280 | 0.265 | 0.265 | 10,000 | 2,650 | 0.2650 | 1.853 | 1.853 | 1.958 | 1.853 | 1.853 | 1,430 | 1.8531 | -5.36% |
| 2008-02-06 | 0 | 0.280 | 0.260 | 0.280 | - | - | 0 | 0 | - | 1.958 | 1.818 | 1.958 | - | - | 0 | - | 0.00% |
| 2008-02-05 | 0 | 0.280 | 0.270 | 0.280 | 0.275 | 0.280 | 555,000 | 154,400 | 0.2782 | 1.958 | 1.888 | 1.958 | 1.923 | 1.958 | 79,367 | 1.9454 | 1.82% |
| 2008-02-04 | 0 | 0.275 | 0.265 | 0.275 | 0.260 | 0.275 | 352,000 | 94,390 | 0.2682 | 1.923 | 1.853 | 1.923 | 1.818 | 1.923 | 50,337 | 1.8751 | 1.85% |
| 2008-02-01 | 0 | 0.270 | 0.265 | 0.270 | 0.270 | 0.275 | 50,000 | 13,600 | 0.2720 | 1.888 | 1.853 | 1.888 | 1.888 | 1.923 | 7,150 | 1.9020 | 5.88% |
| 2008-01-31 | 0 | 0.255 | 0.255 | 0.280 | 0.255 | 0.260 | 665,000 | 172,750 | 0.2598 | 1.783 | 1.783 | 1.958 | 1.783 | 1.818 | 95,098 | 1.8166 | -5.56% |
| 2008-01-30 | 0 | 0.270 | 0.270 | 0.285 | 0.260 | 0.270 | 875,800 | 231,067 | 0.2638 | 1.888 | 1.888 | 1.993 | 1.818 | 1.888 | 125,243 | 1.8450 | 3.85% |
| 2008-01-29 | 0 | 0.260 | 0.260 | 0.290 | 0.260 | 0.265 | 350,000 | 91,250 | 0.2607 | 1.818 | 1.818 | 2.028 | 1.818 | 1.853 | 50,051 | 1.8231 | -3.70% |
| 2008-01-28 | 0 | 0.270 | 0.270 | 0.275 | 0.260 | 0.265 | 130,000 | 34,325 | 0.2640 | 1.888 | 1.888 | 1.923 | 1.818 | 1.853 | 18,590 | 1.8464 | 0.00% |
| 2008-01-25 | 0 | 0.270 | 0.270 | 0.295 | 0.265 | 0.290 | 1,216,500 | 344,045 | 0.2828 | 1.888 | 1.888 | 2.063 | 1.853 | 2.028 | 173,964 | 1.9777 | 1.89% |
| 2008-01-24 | 0 | 0.265 | 0.255 | 0.265 | 0.265 | 0.265 | 10,000 | 2,650 | 0.2650 | 1.853 | 1.783 | 1.853 | 1.853 | 1.853 | 1,430 | 1.8531 | 0.00% |
| 2008-01-23 | 0 | 0.265 | 0.255 | 0.270 | 0.260 | 0.265 | 400,000 | 105,900 | 0.2648 | 1.853 | 1.783 | 1.888 | 1.818 | 1.853 | 57,202 | 1.8513 | 6.85% |
| 2008-01-22 | 0 | 0.248 | 0.248 | 0.260 | 0.248 | 0.260 | 910,000 | 229,640 | 0.2524 | 1.734 | 1.734 | 1.818 | 1.734 | 1.818 | 130,133 | 1.7647 | -6.42% |
| 2008-01-21 | 0 | 0.265 | 0.265 | 0.270 | 0.265 | 0.270 | 555,000 | 149,675 | 0.2697 | 1.853 | 1.853 | 1.888 | 1.853 | 1.888 | 79,367 | 1.8859 | -1.85% |
| 2008-01-18 | 0 | 0.270 | 0.270 | 0.285 | 0.270 | 0.275 | 1,105,010 | 300,753 | 0.2722 | 1.888 | 1.888 | 1.993 | 1.888 | 1.923 | 158,021 | 1.9033 | -1.82% |
| 2008-01-17 | 0 | 0.275 | 0.270 | 0.285 | 0.270 | 0.275 | 755,000 | 206,350 | 0.2733 | 1.923 | 1.888 | 1.993 | 1.888 | 1.923 | 107,968 | 1.9112 | 1.85% |
| 2008-01-16 | 0 | 0.270 | 0.270 | 0.285 | 0.270 | 0.280 | 845,000 | 230,900 | 0.2733 | 1.888 | 1.888 | 1.993 | 1.888 | 1.958 | 120,838 | 1.9108 | -5.26% |
| 2008-01-15 | 0 | 0.285 | 0.285 | 0.290 | 0.285 | 0.290 | 935,000 | 268,975 | 0.2877 | 1.993 | 1.993 | 2.028 | 1.993 | 2.028 | 133,709 | 2.0117 | -1.72% |
| 2008-01-14 | 0 | 0.290 | 0.290 | 0.300 | 0.290 | 0.295 | 225,000 | 66,225 | 0.2943 | 2.028 | 2.028 | 2.098 | 2.028 | 2.063 | 32,176 | 2.0582 | -1.69% |
| 2008-01-11 | 0 | 0.295 | 0.285 | 0.295 | 0.295 | 0.300 | 590,000 | 174,600 | 0.2959 | 2.063 | 1.993 | 2.063 | 2.063 | 2.098 | 84,372 | 2.0694 | -1.67% |
| 2008-01-10 | 0 | 0.300 | 0.295 | 0.300 | 0.300 | 0.305 | 1,410,000 | 423,400 | 0.3003 | 2.098 | 2.063 | 2.098 | 2.098 | 2.133 | 201,635 | 2.0998 | 1.69% |
| 2008-01-09 | 0 | 0.295 | 0.295 | 0.360 | 0.285 | 0.295 | 755,011 | 219,853 | 0.2912 | 2.063 | 2.063 | 2.517 | 1.993 | 2.063 | 107,969 | 2.0363 | 3.51% |
| 2008-01-08 | 0 | 0.285 | 0.285 | 0.295 | 0.285 | 0.290 | 365,100 | 105,552 | 0.2891 | 1.993 | 1.993 | 2.063 | 1.993 | 2.028 | 52,211 | 2.0217 | 1.79% |
| 2008-01-07 | 0 | 0.280 | 0.280 | 0.290 | 0.280 | 0.280 | 250,000 | 70,000 | 0.2800 | 1.958 | 1.958 | 2.028 | 1.958 | 1.958 | 35,751 | 1.9580 | -1.75% |
| 2008-01-04 | 0 | 0.285 | 0.285 | 0.290 | 0.280 | 0.285 | 260,000 | 73,300 | 0.2819 | 1.993 | 1.993 | 2.028 | 1.958 | 1.993 | 37,181 | 1.9714 | 0.00% |
| 2008-01-03 | 0 | 0.285 | 0.280 | 0.285 | 0.285 | 0.285 | 145,031 | 41,333 | 0.2850 | 1.993 | 1.958 | 1.993 | 1.993 | 1.993 | 20,740 | 1.9929 | -1.72% |
| 2008-01-02 | 0 | 0.290 | 0.285 | 0.290 | 0.280 | 0.290 | 290,000 | 83,425 | 0.2877 | 2.028 | 1.993 | 2.028 | 1.958 | 2.028 | 41,471 | 2.0116 | -1.69% |
| 2007-12-31 | 0 | 0.295 | 0.290 | 0.295 | 0.295 | 0.295 | 280,075 | 82,620 | 0.2950 | 2.063 | 2.028 | 2.063 | 2.063 | 2.063 | 40,052 | 2.0628 | 1.72% |
| 2007-12-28 | 0 | 0.290 | 0.285 | 0.290 | 0.280 | 0.290 | 1,490,050 | 429,189 | 0.2880 | 2.028 | 1.993 | 2.028 | 1.958 | 2.028 | 213,083 | 2.0142 | 3.57% |
| 2007-12-27 | 0 | 0.280 | 0.280 | 0.285 | 0.280 | 0.285 | 985,365 | 279,370 | 0.2835 | 1.958 | 1.958 | 1.993 | 1.958 | 1.993 | 140,911 | 1.9826 | 0.00% |
| 2007-12-24 | 0 | 0.280 | 0.275 | 0.290 | 0.275 | 0.280 | 310,000 | 86,300 | 0.2784 | 1.958 | 1.923 | 2.028 | 1.923 | 1.958 | 44,331 | 1.9467 | -1.75% |
| 2007-12-21 | 0 | 0.285 | 0.280 | 0.285 | 0.280 | 0.285 | 360,144 | 102,337 | 0.2842 | 1.993 | 1.958 | 1.993 | 1.958 | 1.993 | 51,502 | 1.9871 | 0.00% |
| 2007-12-20 | 0 | 0.285 | 0.275 | 0.285 | 0.285 | 0.285 | 895,000 | 255,075 | 0.2850 | 1.993 | 1.923 | 1.993 | 1.993 | 1.993 | 127,988 | 1.9930 | 1.79% |
| 2007-12-19 | 0 | 0.280 | 0.280 | 0.285 | 0.275 | 0.280 | 780,000 | 215,000 | 0.2756 | 1.958 | 1.958 | 1.993 | 1.923 | 1.958 | 111,543 | 1.9275 | -1.75% |
| 2007-12-18 | 0 | 0.285 | 0.285 | 0.290 | 0.270 | 0.290 | 900,000 | 254,000 | 0.2822 | 1.993 | 1.993 | 2.028 | 1.888 | 2.028 | 128,703 | 1.9735 | 3.64% |
| 2007-12-17 | 0 | 0.275 | 0.275 | 0.290 | 0.275 | 0.290 | 433,500 | 121,705 | 0.2807 | 1.923 | 1.923 | 2.028 | 1.923 | 2.028 | 61,992 | 1.9632 | -6.78% |
| 2007-12-14 | 0 | 0.295 | 0.285 | 0.300 | 0.285 | 0.300 | 1,570,000 | 457,400 | 0.2913 | 2.063 | 1.993 | 2.098 | 1.993 | 2.098 | 224,516 | 2.0373 | 1.72% |
| 2007-12-13 | 0 | 0.290 | 0.290 | 0.295 | 0.285 | 0.320 | 5,765,000 | 1,738,050 | 0.3015 | 2.028 | 2.028 | 2.063 | 1.993 | 2.238 | 824,417 | 2.1082 | 1.75% |
| 2007-12-12 | 0 | 0.285 | 0.270 | 0.285 | 0.280 | 0.285 | 20,000 | 5,675 | 0.2838 | 1.993 | 1.888 | 1.993 | 1.958 | 1.993 | 2,860 | 1.9842 | 0.00% |
| 2007-12-11 | 0 | 0.285 | 0.280 | 0.290 | 0.280 | 0.285 | 507,300 | 143,725 | 0.2833 | 1.993 | 1.958 | 2.028 | 1.958 | 1.993 | 72,546 | 1.9812 | 5.56% |
| 2007-12-10 | 0 | 0.270 | 0.270 | 0.275 | 0.270 | 0.275 | 684,250 | 186,313 | 0.2723 | 1.888 | 1.888 | 1.923 | 1.888 | 1.923 | 97,850 | 1.9041 | 0.00% |
| 2007-12-07 | 0 | 0.270 | 0.270 | 0.275 | 0.270 | 0.270 | 360,030 | 97,208 | 0.2700 | 1.888 | 1.888 | 1.923 | 1.888 | 1.888 | 51,486 | 1.8881 | 0.00% |
| 2007-12-06 | 0 | 0.270 | 0.270 | 0.275 | 0.265 | 0.280 | 1,180,000 | 316,450 | 0.2682 | 1.888 | 1.888 | 1.923 | 1.853 | 1.958 | 168,744 | 1.8753 | 0.00% |
| 2007-12-05 | 0 | 0.270 | 0.270 | 0.275 | 0.265 | 0.270 | 581,562 | 155,591 | 0.2675 | 1.888 | 1.888 | 1.923 | 1.853 | 1.888 | 83,166 | 1.8709 | 0.00% |
| 2007-12-04 | 0 | 0.270 | 0.270 | 0.275 | 0.270 | 0.275 | 350,000 | 94,750 | 0.2707 | 1.888 | 1.888 | 1.923 | 1.888 | 1.923 | 50,051 | 1.8931 | -1.82% |
| 2007-12-03 | 0 | 0.275 | 0.270 | 0.275 | 0.270 | 0.275 | 2,280,495 | 619,461 | 0.2716 | 1.923 | 1.888 | 1.923 | 1.888 | 1.923 | 326,119 | 1.8995 | 1.85% |
| 2007-11-30 | 0 | 0.270 | 0.265 | 0.275 | 0.265 | 0.270 | 460,000 | 124,150 | 0.2699 | 1.888 | 1.853 | 1.923 | 1.853 | 1.888 | 65,782 | 1.8873 | 0.00% |
| 2007-11-29 | 0 | 0.270 | 0.270 | 0.275 | 0.265 | 0.270 | 1,246,000 | 335,020 | 0.2689 | 1.888 | 1.888 | 1.923 | 1.853 | 1.888 | 178,183 | 1.8802 | 1.89% |
| 2007-11-28 | 0 | 0.265 | 0.265 | 0.270 | 0.260 | 0.275 | 1,830,572 | 491,543 | 0.2685 | 1.853 | 1.853 | 1.888 | 1.818 | 1.923 | 261,779 | 1.8777 | -1.85% |
| 2007-11-27 | 0 | 0.270 | 0.265 | 0.270 | 0.270 | 0.270 | 185,000 | 49,950 | 0.2700 | 1.888 | 1.853 | 1.888 | 1.888 | 1.888 | 26,456 | 1.8881 | 0.00% |
| 2007-11-26 | 0 | 0.270 | 0.265 | 0.270 | 0.270 | 0.270 | 130,000 | 35,100 | 0.2700 | 1.888 | 1.853 | 1.888 | 1.888 | 1.888 | 18,590 | 1.8881 | 1.89% |
| 2007-11-23 | 0 | 0.265 | 0.265 | 0.275 | 0.265 | 0.285 | 406,830 | 111,764 | 0.2747 | 1.853 | 1.853 | 1.923 | 1.853 | 1.993 | 58,178 | 1.9211 | 0.00% |
| 2007-11-22 | 0 | 0.265 | 0.260 | 0.270 | 0.260 | 0.275 | 3,172,015 | 845,204 | 0.2665 | 1.853 | 1.818 | 1.888 | 1.818 | 1.923 | 453,610 | 1.8633 | -3.64% |
| 2007-11-21 | 0 | 0.275 | 0.275 | 0.280 | 0.270 | 0.285 | 2,750,012 | 761,078 | 0.2768 | 1.923 | 1.923 | 1.958 | 1.888 | 1.993 | 393,262 | 1.9353 | -3.51% |
| 2007-11-20 | 0 | 0.285 | 0.280 | 0.285 | 0.280 | 0.285 | 3,305,000 | 937,100 | 0.2835 | 1.993 | 1.958 | 1.993 | 1.958 | 1.993 | 472,628 | 1.9827 | -3.39% |
| 2007-11-19 | 0 | 0.295 | 0.290 | 0.295 | 0.290 | 0.300 | 1,030,000 | 303,200 | 0.2944 | 2.063 | 2.028 | 2.063 | 2.028 | 2.098 | 147,294 | 2.0585 | -1.67% |
| 2007-11-16 | 0 | 0.300 | 0.290 | 0.300 | 0.295 | 0.300 | 1,330,000 | 392,425 | 0.2951 | 2.098 | 2.028 | 2.098 | 2.063 | 2.098 | 190,195 | 2.0633 | -1.64% |
| 2007-11-15 | 0 | 0.305 | 0.300 | 0.305 | 0.300 | 0.325 | 4,900,000 | 1,531,575 | 0.3126 | 2.133 | 2.098 | 2.133 | 2.098 | 2.273 | 700,719 | 2.1857 | 1.67% |
| 2007-11-14 | 0 | 0.300 | 0.300 | 0.305 | 0.300 | 0.300 | 3,721,300 | 1,116,364 | 0.3000 | 2.098 | 2.098 | 2.133 | 2.098 | 2.098 | 532,160 | 2.0978 | 1.69% |
| 2007-11-13 | 0 | 0.295 | 0.295 | 0.300 | 0.295 | 0.305 | 1,365,045 | 409,462 | 0.3000 | 2.063 | 2.063 | 2.098 | 2.063 | 2.133 | 195,207 | 2.0976 | -1.67% |
| 2007-11-12 | 0 | 0.300 | 0.300 | 0.310 | 0.300 | 0.310 | 1,670,023 | 509,407 | 0.3050 | 2.098 | 2.098 | 2.168 | 2.098 | 2.168 | 238,820 | 2.1330 | -6.25% |
| 2007-11-09 | 0 | 0.320 | 0.320 | 0.325 | 0.315 | 0.330 | 2,610,000 | 840,450 | 0.3220 | 2.238 | 2.238 | 2.273 | 2.203 | 2.308 | 373,240 | 2.2518 | -1.54% |
| 2007-11-08 | 0 | 0.325 | 0.315 | 0.325 | 0.315 | 0.325 | 815,000 | 259,450 | 0.3183 | 2.273 | 2.203 | 2.273 | 2.203 | 2.273 | 116,548 | 2.2261 | -1.52% |
| 2007-11-07 | 0 | 0.330 | 0.320 | 0.330 | 0.320 | 0.330 | 2,197,157 | 708,669 | 0.3225 | 2.308 | 2.238 | 2.308 | 2.238 | 2.308 | 314,202 | 2.2555 | -1.49% |
| 2007-11-06 | 1 | - | - | - | - | - | 0 | 0 | - | 2.343 | - | - | - | - | 0 | - | 0.00% |
| 2007-11-05 | 1 | - | - | - | - | - | 0 | 0 | - | 2.343 | - | - | - | - | 0 | - | 0.00% |
| 2007-11-02 | 1 | - | - | - | - | - | 0 | 0 | - | 2.343 | - | - | - | - | 0 | - | 0.00% |
| 2007-11-01 | 0 | 0.335 | 0.335 | 0.345 | 0.335 | 0.350 | 3,491,000 | 1,190,200 | 0.3409 | 2.343 | 2.343 | 2.413 | 2.343 | 2.447 | 499,226 | 2.3841 | 0.00% |
| 2007-10-31 | 0 | 0.335 | 0.330 | 0.335 | 0.330 | 0.335 | 1,311,000 | 437,690 | 0.3339 | 2.343 | 2.308 | 2.343 | 2.308 | 2.343 | 187,478 | 2.3346 | 0.00% |
| 2007-10-30 | 0 | 0.335 | 0.335 | 0.340 | 0.335 | 0.350 | 2,475,280 | 843,440 | 0.3407 | 2.343 | 2.343 | 2.378 | 2.343 | 2.447 | 353,974 | 2.3828 | -4.29% |
| 2007-10-29 | 0 | 0.350 | 0.345 | 0.350 | 0.335 | 0.355 | 2,271,467 | 779,644 | 0.3432 | 2.447 | 2.413 | 2.447 | 2.343 | 2.482 | 324,828 | 2.4002 | 0.00% |
| 2007-10-26 | 0 | 0.350 | 0.345 | 0.355 | 0.345 | 0.365 | 1,350,550 | 475,004 | 0.3517 | 2.447 | 2.413 | 2.482 | 2.413 | 2.552 | 193,134 | 2.4595 | 0.00% |
| 2007-10-25 | 0 | 0.350 | 0.350 | 0.355 | 0.335 | 0.370 | 3,382,516 | 1,168,726 | 0.3455 | 2.447 | 2.447 | 2.482 | 2.343 | 2.587 | 483,713 | 2.4162 | 4.48% |
| 2007-10-24 | 0 | 0.335 | 0.330 | 0.340 | 0.330 | 0.340 | 3,838,375 | 1,292,613 | 0.3368 | 2.343 | 2.308 | 2.378 | 2.308 | 2.378 | 548,902 | 2.3549 | -1.47% |
| 2007-10-23 | 0 | 0.340 | 0.335 | 0.340 | 0.335 | 0.340 | 1,064,000 | 360,640 | 0.3389 | 2.378 | 2.343 | 2.378 | 2.343 | 2.378 | 152,156 | 2.3702 | 1.49% |
| 2007-10-22 | 0 | 0.335 | 0.335 | 0.345 | 0.330 | 0.350 | 630,000 | 212,975 | 0.3381 | 2.343 | 2.343 | 2.413 | 2.308 | 2.447 | 90,092 | 2.3640 | -4.29% |
| 2007-10-18 | 0 | 0.350 | 0.345 | 0.350 | 0.320 | 0.350 | 2,310,130 | 796,366 | 0.3447 | 2.447 | 2.413 | 2.447 | 2.238 | 2.447 | 330,357 | 2.4106 | 2.94% |
| 2007-10-17 | 0 | 0.340 | 0.340 | 0.355 | 0.330 | 0.340 | 1,122,100 | 381,497 | 0.3400 | 2.378 | 2.378 | 2.482 | 2.308 | 2.378 | 160,465 | 2.3775 | -1.45% |
| 2007-10-16 | 0 | 0.345 | 0.345 | 0.350 | 0.345 | 0.370 | 799,000 | 285,210 | 0.3570 | 2.413 | 2.413 | 2.447 | 2.413 | 2.587 | 114,260 | 2.4961 | -5.48% |
| 2007-10-15 | 0 | 0.365 | 0.360 | 0.370 | 0.355 | 0.370 | 1,200,145 | 432,399 | 0.3603 | 2.552 | 2.517 | 2.587 | 2.482 | 2.587 | 171,625 | 2.5194 | -1.35% |
| 2007-10-12 | 0 | 0.370 | 0.365 | 0.370 | 0.365 | 0.375 | 1,836,001 | 674,895 | 0.3676 | 2.587 | 2.552 | 2.587 | 2.552 | 2.622 | 262,555 | 2.5705 | 0.00% |
| 2007-10-11 | 0 | 0.370 | 0.370 | 0.375 | 0.360 | 0.400 | 7,406,827 | 2,813,982 | 0.3799 | 2.587 | 2.587 | 2.622 | 2.517 | 2.797 | 1,059,204 | 2.6567 | 4.23% |
| 2007-10-10 | 0 | 0.355 | 0.345 | 0.355 | 0.340 | 0.360 | 1,845,000 | 639,525 | 0.3466 | 2.482 | 2.413 | 2.482 | 2.378 | 2.517 | 263,842 | 2.4239 | 4.41% |
| 2007-10-09 | 0 | 0.340 | 0.340 | 0.345 | 0.335 | 0.340 | 1,730,000 | 586,975 | 0.3393 | 2.378 | 2.378 | 2.413 | 2.343 | 2.378 | 247,397 | 2.3726 | -2.86% |
| 2007-10-08 | 0 | 0.350 | 0.340 | 0.350 | 0.340 | 0.350 | 690,040 | 237,588 | 0.3443 | 2.447 | 2.378 | 2.447 | 2.378 | 2.447 | 98,678 | 2.4077 | 2.94% |
| 2007-10-05 | 0 | 0.340 | 0.340 | 0.350 | 0.340 | 0.350 | 310,000 | 105,500 | 0.3403 | 2.378 | 2.378 | 2.447 | 2.378 | 2.447 | 44,331 | 2.3798 | 0.00% |
| 2007-10-04 | 0 | 0.340 | 0.335 | 0.340 | 0.325 | 0.350 | 1,586,000 | 540,895 | 0.3410 | 2.378 | 2.343 | 2.378 | 2.273 | 2.447 | 226,804 | 2.3849 | 0.00% |
| 2007-10-03 | 0 | 0.340 | 0.340 | 0.350 | 0.320 | 0.340 | 970,000 | 327,500 | 0.3376 | 2.378 | 2.378 | 2.447 | 2.238 | 2.378 | 138,714 | 2.3610 | 0.00% |
| 2007-10-02 | 0 | 0.340 | 0.335 | 0.345 | 0.335 | 0.340 | 820,582 | 278,879 | 0.3399 | 2.378 | 2.343 | 2.413 | 2.343 | 2.378 | 117,346 | 2.3765 | -2.86% |
| 2007-09-28 | 0 | 0.350 | 0.340 | 0.350 | 0.340 | 0.350 | 430,020 | 147,231 | 0.3424 | 2.447 | 2.378 | 2.447 | 2.378 | 2.447 | 61,494 | 2.3942 | 2.94% |
| 2007-09-27 | 0 | 0.340 | 0.335 | 0.340 | 0.340 | 0.350 | 2,624,000 | 892,580 | 0.3402 | 2.378 | 2.343 | 2.378 | 2.378 | 2.447 | 375,242 | 2.3787 | 0.00% |
| 2007-09-25 | 0 | 0.340 | 0.340 | 0.345 | 0.340 | 0.340 | 70,000 | 23,800 | 0.3400 | 2.378 | 2.378 | 2.413 | 2.378 | 2.378 | 10,010 | 2.3776 | 0.00% |
| 2007-09-24 | 0 | 0.340 | 0.340 | 0.345 | 0.335 | 0.340 | 3,720,031 | 1,264,710 | 0.3400 | 2.378 | 2.378 | 2.413 | 2.343 | 2.378 | 531,979 | 2.3774 | 0.00% |
| 2007-09-21 | 0 | 0.340 | 0.340 | 0.345 | 0.340 | 0.340 | 1,695,550 | 576,296 | 0.3399 | 2.378 | 2.378 | 2.413 | 2.378 | 2.378 | 242,470 | 2.3768 | 0.00% |
| 2007-09-20 | 0 | 0.340 | 0.340 | 0.350 | 0.340 | 0.340 | 2,550,000 | 867,000 | 0.3400 | 2.378 | 2.378 | 2.447 | 2.378 | 2.378 | 364,660 | 2.3776 | -5.56% |
| 2007-09-19 | 0 | 0.360 | 0.335 | 0.360 | 0.335 | 0.360 | 1,980,300 | 679,096 | 0.3429 | 2.517 | 2.343 | 2.517 | 2.343 | 2.517 | 283,190 | 2.3980 | 4.35% |
| 2007-09-18 | 0 | 0.345 | 0.335 | 0.345 | 0.335 | 0.345 | 2,580,000 | 866,000 | 0.3357 | 2.413 | 2.343 | 2.413 | 2.343 | 2.413 | 368,950 | 2.3472 | 2.99% |
| 2007-09-17 | 0 | 0.335 | 0.335 | 0.345 | 0.335 | 0.345 | 4,996,225 | 1,680,907 | 0.3364 | 2.343 | 2.343 | 2.413 | 2.343 | 2.413 | 714,479 | 2.3526 | -4.29% |
| 2007-09-14 | 0 | 0.350 | 0.345 | 0.350 | 0.335 | 0.350 | 6,897,600 | 2,361,605 | 0.3424 | 2.447 | 2.413 | 2.447 | 2.343 | 2.447 | 986,383 | 2.3942 | 4.48% |
| 2007-09-13 | 0 | 0.335 | 0.325 | 0.335 | 0.320 | 0.340 | 1,851,806 | 609,795 | 0.3293 | 2.343 | 2.273 | 2.343 | 2.238 | 2.378 | 264,815 | 2.3027 | 1.52% |
| 2007-09-12 | 0 | 0.330 | 0.330 | 0.335 | 0.330 | 0.340 | 2,583,250 | 859,175 | 0.3326 | 2.308 | 2.308 | 2.343 | 2.308 | 2.378 | 369,415 | 2.3258 | -2.94% |
| 2007-09-11 | 0 | 0.340 | 0.330 | 0.340 | 0.330 | 0.350 | 2,741,000 | 917,420 | 0.3347 | 2.378 | 2.308 | 2.378 | 2.308 | 2.447 | 391,973 | 2.3405 | -1.45% |
| 2007-09-10 | 0 | 0.345 | 0.340 | 0.345 | 0.330 | 0.350 | 1,680,000 | 579,000 | 0.3446 | 2.413 | 2.378 | 2.413 | 2.308 | 2.447 | 240,246 | 2.4100 | -1.43% |
| 2007-09-07 | 0 | 0.350 | 0.335 | 0.350 | 0.335 | 0.355 | 1,165,015 | 397,705 | 0.3414 | 2.447 | 2.343 | 2.447 | 2.343 | 2.482 | 166,602 | 2.3872 | 0.00% |
| 2007-09-06 | 0 | 0.350 | 0.340 | 0.350 | 0.335 | 0.350 | 780,022 | 269,207 | 0.3451 | 2.447 | 2.378 | 2.447 | 2.343 | 2.447 | 111,546 | 2.4134 | 1.45% |
| 2007-09-05 | 0 | 0.345 | 0.340 | 0.350 | 0.330 | 0.360 | 3,705,000 | 1,296,225 | 0.3499 | 2.413 | 2.378 | 2.447 | 2.308 | 2.517 | 529,829 | 2.4465 | 2.99% |
| 2007-09-04 | 0 | 0.335 | 0.330 | 0.340 | 0.330 | 0.350 | 3,850,067 | 1,294,771 | 0.3363 | 2.343 | 2.308 | 2.378 | 2.308 | 2.447 | 550,574 | 2.3517 | -4.29% |
| 2007-09-03 | 0 | 0.350 | 0.340 | 0.355 | 0.330 | 0.360 | 2,330,000 | 799,300 | 0.3430 | 2.447 | 2.378 | 2.482 | 2.308 | 2.517 | 333,199 | 2.3989 | 1.45% |
| 2007-08-31 | 0 | 0.345 | 0.335 | 0.345 | 0.335 | 0.390 | 5,925,902 | 2,113,558 | 0.3567 | 2.413 | 2.343 | 2.413 | 2.343 | 2.727 | 847,426 | 2.4941 | -6.76% |
| 2007-08-30 | 0 | 0.370 | 0.370 | 0.375 | 0.320 | 0.420 | 33,414,663 | 12,758,216 | 0.3818 | 2.587 | 2.587 | 2.622 | 2.238 | 2.937 | 4,778,424 | 2.6700 | 15.63% |
| 2007-08-29 | 0 | 0.320 | 0.305 | 0.320 | 0.305 | 0.320 | 3,223,500 | 1,001,715 | 0.3108 | 2.238 | 2.133 | 2.238 | 2.133 | 2.238 | 460,973 | 2.1730 | 1.59% |
| 2007-08-28 | 0 | 0.315 | 0.310 | 0.320 | 0.315 | 0.345 | 2,605,007 | 842,227 | 0.3233 | 2.203 | 2.168 | 2.238 | 2.203 | 2.413 | 372,526 | 2.2609 | -7.35% |
| 2007-08-27 | 0 | 0.340 | 0.325 | 0.340 | 0.325 | 0.350 | 2,615,355 | 871,385 | 0.3332 | 2.378 | 2.273 | 2.378 | 2.273 | 2.447 | 374,006 | 2.3299 | -1.45% |
| 2007-08-24 | 0 | 0.345 | 0.325 | 0.345 | 0.315 | 0.345 | 5,750,005 | 1,897,377 | 0.3300 | 2.413 | 2.273 | 2.413 | 2.203 | 2.413 | 822,273 | 2.3075 | 9.52% |
| 2007-08-23 | 0 | 0.315 | 0.310 | 0.315 | 0.310 | 0.330 | 4,205,007 | 1,342,452 | 0.3193 | 2.203 | 2.168 | 2.203 | 2.168 | 2.308 | 601,332 | 2.2325 | -3.08% |
| 2007-08-22 | 0 | 0.325 | 0.325 | 0.335 | 0.315 | 0.350 | 4,807,920 | 1,574,231 | 0.3274 | 2.273 | 2.273 | 2.343 | 2.203 | 2.447 | 687,551 | 2.2896 | -7.14% |
| 2007-08-21 | 0 | 0.350 | 0.340 | 0.350 | 0.340 | 0.380 | 2,772,000 | 972,135 | 0.3507 | 2.447 | 2.378 | 2.447 | 2.378 | 2.657 | 396,407 | 2.4524 | 2.94% |
| 2007-08-20 | 1 | - | - | - | - | - | 0 | 0 | - | 2.378 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-17 | 1 | 0.340 | 0.340 | 0.350 | 0.340 | 0.355 | 260,000 | 90,650 | 0.3487 | 2.378 | 2.378 | 2.447 | 2.378 | 2.482 | 37,181 | 2.4381 | -1.45% |
| 2007-08-16 | 0 | 0.345 | 0.345 | 0.360 | 0.340 | 0.370 | 4,875,360 | 1,723,067 | 0.3534 | 2.413 | 2.413 | 2.517 | 2.378 | 2.587 | 697,195 | 2.4714 | -9.21% |
| 2007-08-15 | 0 | 0.380 | 0.360 | 0.380 | 0.360 | 0.380 | 955,000 | 352,950 | 0.3696 | 2.657 | 2.517 | 2.657 | 2.517 | 2.657 | 136,569 | 2.5844 | 2.70% |
| 2007-08-14 | 0 | 0.370 | 0.370 | 0.375 | 0.370 | 0.390 | 4,822,540 | 1,825,739 | 0.3786 | 2.587 | 2.587 | 2.622 | 2.587 | 2.727 | 689,642 | 2.6474 | -3.90% |
| 2007-08-13 | 0 | 0.385 | 0.380 | 0.395 | 0.380 | 0.395 | 2,476,000 | 952,245 | 0.3846 | 2.692 | 2.657 | 2.762 | 2.657 | 2.762 | 354,077 | 2.6894 | -3.75% |
| 2007-08-10 | 0 | 0.400 | 0.395 | 0.400 | 0.380 | 0.400 | 640,000 | 251,450 | 0.3929 | 2.797 | 2.762 | 2.797 | 2.657 | 2.797 | 91,522 | 2.7474 | -5.88% |
| 2007-08-09 | 0 | 0.425 | 0.415 | 0.425 | 0.420 | 0.445 | 1,662,358 | 708,640 | 0.4263 | 2.972 | 2.902 | 2.972 | 2.937 | 3.112 | 237,723 | 2.9809 | 0.00% |
| 2007-08-08 | 0 | 0.425 | 0.405 | 0.425 | 0.400 | 0.440 | 3,102,175 | 1,277,509 | 0.4118 | 2.972 | 2.832 | 2.972 | 2.797 | 3.077 | 443,623 | 2.8797 | 6.25% |
| 2007-08-07 | 0 | 0.400 | 0.395 | 0.400 | 0.390 | 0.430 | 6,050,000 | 2,481,925 | 0.4102 | 2.797 | 2.762 | 2.797 | 2.727 | 3.007 | 865,173 | 2.8687 | -4.76% |
| 2007-08-06 | 0 | 0.420 | 0.420 | 0.425 | 0.415 | 0.450 | 4,765,000 | 2,005,375 | 0.4209 | 2.937 | 2.937 | 2.972 | 2.902 | 3.147 | 681,413 | 2.9430 | -6.67% |
| 2007-08-03 | 0 | 0.450 | 0.435 | 0.450 | 0.435 | 0.460 | 3,340,000 | 1,487,775 | 0.4454 | 3.147 | 3.042 | 3.147 | 3.042 | 3.217 | 477,633 | 3.1149 | 0.00% |
| 2007-08-02 | 0 | 0.450 | 0.435 | 0.450 | 0.420 | 0.450 | 5,695,350 | 2,483,498 | 0.4361 | 3.147 | 3.042 | 3.147 | 2.937 | 3.147 | 814,457 | 3.0493 | 2.27% |
| 2007-08-01 | 0 | 0.440 | 0.440 | 0.445 | 0.440 | 0.470 | 6,686,660 | 2,999,039 | 0.4485 | 3.077 | 3.077 | 3.112 | 3.077 | 3.287 | 956,218 | 3.1364 | -6.38% |
| 2007-07-31 | 0 | 0.470 | 0.470 | 0.475 | 0.465 | 0.490 | 3,870,025 | 1,819,361 | 0.4701 | 3.287 | 3.287 | 3.322 | 3.252 | 3.426 | 553,428 | 3.2874 | -2.08% |
| 2007-07-30 | 0 | 0.480 | 0.470 | 0.480 | 0.470 | 0.480 | 5,074,545 | 2,399,745 | 0.4729 | 3.357 | 3.287 | 3.357 | 3.287 | 3.357 | 725,679 | 3.3069 | -1.03% |
| 2007-07-27 | 0 | 0.485 | 0.475 | 0.485 | 0.465 | 0.495 | 5,315,025 | 2,568,462 | 0.4832 | 3.392 | 3.322 | 3.392 | 3.252 | 3.461 | 760,069 | 3.3792 | -2.02% |
| 2007-07-26 | 0 | 0.495 | 0.480 | 0.495 | 0.480 | 0.500 | 7,794,709 | 3,806,608 | 0.4884 | 3.461 | 3.357 | 3.461 | 3.357 | 3.496 | 1,114,673 | 3.4150 | 3.13% |
| 2007-07-25 | 0 | 0.480 | 0.475 | 0.480 | 0.470 | 0.490 | 5,153,000 | 2,478,380 | 0.4810 | 3.357 | 3.322 | 3.357 | 3.287 | 3.426 | 736,899 | 3.3633 | -2.04% |
| 2007-07-24 | 0 | 0.490 | 0.485 | 0.490 | 0.465 | 0.490 | 9,205,440 | 4,404,552 | 0.4785 | 3.426 | 3.392 | 3.426 | 3.252 | 3.426 | 1,316,413 | 3.3459 | 4.26% |
| 2007-07-23 | 0 | 0.470 | 0.470 | 0.475 | 0.460 | 0.495 | 27,952,614 | 13,106,935 | 0.4689 | 3.287 | 3.287 | 3.322 | 3.217 | 3.461 | 3,997,330 | 3.2789 | -11.32% |
| 2007-07-20 | 0 | 0.530 | 0.520 | 0.530 | 0.500 | 0.580 | 30,785,785 | 16,666,691 | 0.5414 | 3.706 | 3.636 | 3.706 | 3.496 | 4.056 | 4,402,484 | 3.7857 | 0.00% |
| 2007-07-19 | 0 | 0.530 | 0.520 | 0.530 | 0.490 | 0.680 | 51,638,729 | 28,737,284 | 0.5565 | 3.706 | 3.636 | 3.706 | 3.426 | 4.755 | 7,384,534 | 3.8916 | -19.70% |
| 2007-07-18 | 0 | 0.660 | 0.650 | 0.660 | 0.600 | 0.900 | 102,739,370 | 74,511,772 | 0.7253 | 4.615 | 4.545 | 4.615 | 4.196 | 6.294 | 14,692,120 | 5.0715 | 17.86% |
| 2007-07-17 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-16 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-10 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-06 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-03 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-29 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-28 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-27 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-26 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-25 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-22 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-21 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-20 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-18 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-15 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-14 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-13 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-06 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-05 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-01 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-25 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-22 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-21 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-18 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-17 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-16 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-15 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-14 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-10 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-03 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-02 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-30 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-27 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-26 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-25 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-24 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.916 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-20 | 1 | 0.560 | 0.550 | 0.570 | 0.560 | 0.570 | 1,560,000 | 879,900 | 0.5640 | 3.916 | 3.846 | 3.986 | 3.916 | 3.986 | 223,086 | 3.9442 | 1.82% |
| 2007-04-19 | 0 | 0.550 | 0.550 | 0.560 | 0.540 | 0.580 | 2,643,000 | 1,454,760 | 0.5504 | 3.846 | 3.846 | 3.916 | 3.776 | 4.056 | 377,959 | 3.8490 | -5.17% |
| 2007-04-18 | 0 | 0.580 | 0.570 | 0.580 | 0.550 | 0.620 | 9,475,200 | 5,518,756 | 0.5824 | 4.056 | 3.986 | 4.056 | 3.846 | 4.336 | 1,354,990 | 4.0729 | 7.41% |
| 2007-04-17 | 0 | 0.540 | 0.510 | 0.550 | 0.500 | 0.540 | 3,395,431 | 1,750,257 | 0.5155 | 3.776 | 3.566 | 3.846 | 3.496 | 3.776 | 485,560 | 3.6046 | 3.85% |
| 2007-04-16 | 0 | 0.520 | 0.520 | 0.530 | 0.520 | 0.530 | 1,690,875 | 890,785 | 0.5268 | 3.636 | 3.636 | 3.706 | 3.636 | 3.706 | 241,802 | 3.6840 | 1.96% |
| 2007-04-13 | 0 | 0.510 | 0.510 | 0.520 | 0.510 | 0.540 | 3,150,510 | 1,661,811 | 0.5275 | 3.566 | 3.566 | 3.636 | 3.566 | 3.776 | 450,535 | 3.6885 | -3.77% |
| 2007-04-12 | 0 | 0.530 | 0.530 | 0.540 | 0.520 | 0.540 | 3,161,650 | 1,686,867 | 0.5335 | 3.706 | 3.706 | 3.776 | 3.636 | 3.776 | 452,128 | 3.7310 | -1.85% |
| 2007-04-11 | 0 | 0.540 | 0.540 | 0.550 | 0.520 | 0.540 | 3,369,878 | 1,805,134 | 0.5357 | 3.776 | 3.776 | 3.846 | 3.636 | 3.776 | 481,905 | 3.7458 | 1.89% |
| 2007-04-10 | 0 | 0.530 | 0.520 | 0.530 | 0.520 | 0.570 | 3,460,500 | 1,855,470 | 0.5362 | 3.706 | 3.636 | 3.706 | 3.636 | 3.986 | 494,865 | 3.7494 | -3.64% |
| 2007-04-04 | 0 | 0.550 | 0.540 | 0.560 | 0.540 | 0.580 | 2,866,000 | 1,614,670 | 0.5634 | 3.846 | 3.776 | 3.916 | 3.776 | 4.056 | 409,849 | 3.9397 | -1.79% |
| 2007-04-03 | 0 | 0.560 | 0.560 | 0.570 | 0.520 | 0.580 | 4,312,500 | 2,385,425 | 0.5531 | 3.916 | 3.916 | 3.986 | 3.636 | 4.056 | 616,704 | 3.8680 | 0.00% |
| 2007-04-02 | 0 | 0.560 | 0.550 | 0.560 | 0.500 | 0.590 | 13,101,456 | 7,244,475 | 0.5530 | 3.916 | 3.846 | 3.916 | 3.496 | 4.126 | 1,873,558 | 3.8667 | 12.00% |
| 2007-03-30 | 0 | 0.500 | 0.495 | 0.500 | 0.470 | 0.510 | 2,550,000 | 1,267,625 | 0.4971 | 3.496 | 3.461 | 3.496 | 3.287 | 3.566 | 364,660 | 3.4762 | 3.09% |
| 2007-03-29 | 0 | 0.485 | 0.480 | 0.485 | 0.480 | 0.490 | 1,857,000 | 897,990 | 0.4836 | 3.392 | 3.357 | 3.392 | 3.357 | 3.426 | 265,558 | 3.3815 | -2.02% |
| 2007-03-28 | 0 | 0.495 | 0.490 | 0.495 | 0.470 | 0.500 | 1,235,150 | 603,319 | 0.4885 | 3.461 | 3.426 | 3.461 | 3.287 | 3.496 | 176,631 | 3.4157 | 0.00% |
| 2007-03-27 | 0 | 0.495 | 0.490 | 0.495 | 0.490 | 0.500 | 2,938,024 | 1,443,821 | 0.4914 | 3.461 | 3.426 | 3.461 | 3.426 | 3.496 | 420,149 | 3.4365 | 0.00% |
| 2007-03-26 | 0 | 0.495 | 0.490 | 0.500 | 0.470 | 0.500 | 6,105,025 | 3,002,462 | 0.4918 | 3.461 | 3.426 | 3.496 | 3.287 | 3.496 | 873,042 | 3.4391 | 3.13% |
| 2007-03-23 | 0 | 0.480 | 0.475 | 0.480 | 0.475 | 0.490 | 3,085,000 | 1,490,720 | 0.4832 | 3.357 | 3.322 | 3.357 | 3.322 | 3.426 | 441,167 | 3.3790 | -2.04% |
| 2007-03-22 | 0 | 0.490 | 0.485 | 0.490 | 0.480 | 0.495 | 2,140,000 | 1,044,800 | 0.4882 | 3.426 | 3.392 | 3.426 | 3.357 | 3.461 | 306,028 | 3.4141 | 1.03% |
| 2007-03-21 | 0 | 0.485 | 0.485 | 0.490 | 0.480 | 0.490 | 1,175,000 | 566,575 | 0.4822 | 3.392 | 3.392 | 3.426 | 3.357 | 3.426 | 168,029 | 3.3719 | 0.00% |
| 2007-03-20 | 0 | 0.485 | 0.480 | 0.485 | 0.480 | 0.495 | 3,664,108 | 1,778,465 | 0.4854 | 3.392 | 3.357 | 3.392 | 3.357 | 3.461 | 523,981 | 3.3941 | 1.04% |
| 2007-03-19 | 0 | 0.480 | 0.480 | 0.495 | 0.475 | 0.495 | 2,327,000 | 1,123,220 | 0.4827 | 3.357 | 3.357 | 3.461 | 3.322 | 3.461 | 332,770 | 3.3754 | 1.05% |
| 2007-03-16 | 0 | 0.475 | 0.475 | 0.485 | 0.475 | 0.495 | 1,700,000 | 828,450 | 0.4873 | 3.322 | 3.322 | 3.392 | 3.322 | 3.461 | 243,106 | 3.4078 | 0.00% |
| 2007-03-15 | 0 | 0.475 | 0.475 | 0.485 | 0.475 | 0.490 | 1,310,000 | 630,600 | 0.4814 | 3.322 | 3.322 | 3.392 | 3.322 | 3.426 | 187,335 | 3.3662 | 2.15% |
| 2007-03-14 | 0 | 0.465 | 0.460 | 0.470 | 0.435 | 0.465 | 3,432,500 | 1,549,518 | 0.4514 | 3.252 | 3.217 | 3.287 | 3.042 | 3.252 | 490,861 | 3.1567 | -5.10% |
| 2007-03-13 | 0 | 0.490 | 0.490 | 0.495 | 0.490 | 0.520 | 2,769,010 | 1,372,350 | 0.4956 | 3.426 | 3.426 | 3.461 | 3.426 | 3.636 | 395,979 | 3.4657 | -3.92% |
| 2007-03-12 | 0 | 0.510 | 0.510 | 0.520 | 0.460 | 0.540 | 9,217,257 | 4,725,596 | 0.5127 | 3.566 | 3.566 | 3.636 | 3.217 | 3.776 | 1,318,103 | 3.5852 | 10.87% |
| 2007-03-09 | 0 | 0.460 | 0.455 | 0.465 | 0.450 | 0.465 | 1,810,000 | 829,150 | 0.4581 | 3.217 | 3.182 | 3.252 | 3.147 | 3.252 | 258,837 | 3.2034 | 4.55% |
| 2007-03-08 | 0 | 0.440 | 0.440 | 0.445 | 0.435 | 0.445 | 960,000 | 423,300 | 0.4409 | 3.077 | 3.077 | 3.112 | 3.042 | 3.112 | 137,284 | 3.0834 | 2.33% |
| 2007-03-07 | 0 | 0.430 | 0.425 | 0.430 | 0.425 | 0.455 | 2,360,000 | 1,029,550 | 0.4363 | 3.007 | 2.972 | 3.007 | 2.972 | 3.182 | 337,489 | 3.0506 | -2.27% |
| 2007-03-06 | 0 | 0.440 | 0.435 | 0.440 | 0.410 | 0.445 | 3,825,059 | 1,639,174 | 0.4285 | 3.077 | 3.042 | 3.077 | 2.867 | 3.112 | 546,998 | 2.9967 | 6.02% |
| 2007-03-05 | 0 | 0.415 | 0.410 | 0.415 | 0.405 | 0.430 | 15,022,040 | 6,204,021 | 0.4130 | 2.902 | 2.867 | 2.902 | 2.832 | 3.007 | 2,148,209 | 2.8880 | -7.78% |
| 2007-03-02 | 0 | 0.450 | 0.440 | 0.450 | 0.440 | 0.520 | 8,492,450 | 3,955,567 | 0.4658 | 3.147 | 3.077 | 3.147 | 3.077 | 3.636 | 1,214,453 | 3.2571 | -11.76% |
| 2007-03-01 | 0 | 0.510 | 0.500 | 0.510 | 0.500 | 0.530 | 3,207,000 | 1,650,100 | 0.5145 | 3.566 | 3.496 | 3.566 | 3.496 | 3.706 | 458,613 | 3.5980 | 0.00% |
| 2007-02-28 | 0 | 0.510 | 0.500 | 0.510 | 0.460 | 0.510 | 7,809,394 | 3,790,417 | 0.4854 | 3.566 | 3.496 | 3.566 | 3.217 | 3.566 | 1,116,773 | 3.3941 | -5.56% |
| 2007-02-27 | 0 | 0.540 | 0.530 | 0.540 | 0.530 | 0.590 | 9,935,764 | 5,502,482 | 0.5538 | 3.776 | 3.706 | 3.776 | 3.706 | 4.126 | 1,420,852 | 3.8727 | -5.26% |
| 2007-02-26 | 0 | 0.570 | 0.570 | 0.580 | 0.510 | 0.580 | 13,466,500 | 7,428,638 | 0.5516 | 3.986 | 3.986 | 4.056 | 3.566 | 4.056 | 1,925,761 | 3.8575 | 11.76% |
| 2007-02-23 | 0 | 0.510 | 0.510 | 0.520 | 0.490 | 0.540 | 5,864,525 | 3,026,690 | 0.5161 | 3.566 | 3.566 | 3.636 | 3.426 | 3.776 | 838,649 | 3.6090 | 0.00% |
| 2007-02-22 | 0 | 0.510 | 0.510 | 0.520 | 0.475 | 0.520 | 9,822,389 | 4,921,296 | 0.5010 | 3.566 | 3.566 | 3.636 | 3.322 | 3.636 | 1,404,639 | 3.5036 | 5.15% |
| 2007-02-21 | 0 | 0.485 | 0.485 | 0.490 | 0.460 | 0.510 | 9,423,337 | 4,660,527 | 0.4946 | 3.392 | 3.392 | 3.426 | 3.217 | 3.566 | 1,347,573 | 3.4585 | 5.43% |
| 2007-02-16 | 0 | 0.460 | 0.460 | 0.470 | 0.455 | 0.465 | 2,748,150 | 1,263,145 | 0.4596 | 3.217 | 3.217 | 3.287 | 3.182 | 3.252 | 392,996 | 3.2141 | 0.00% |
| 2007-02-15 | 0 | 0.460 | 0.460 | 0.465 | 0.460 | 0.480 | 5,878,000 | 2,764,265 | 0.4703 | 3.217 | 3.217 | 3.252 | 3.217 | 3.357 | 840,576 | 3.2885 | -3.16% |
| 2007-02-14 | 0 | 0.475 | 0.475 | 0.480 | 0.465 | 0.480 | 5,670,000 | 2,662,075 | 0.4695 | 3.322 | 3.322 | 3.357 | 3.252 | 3.357 | 810,832 | 3.2831 | 3.26% |
| 2007-02-13 | 0 | 0.460 | 0.455 | 0.465 | 0.450 | 0.510 | 15,690,028 | 7,373,212 | 0.4699 | 3.217 | 3.182 | 3.252 | 3.147 | 3.566 | 2,243,734 | 3.2861 | -8.00% |
| 2007-02-12 | 0 | 0.500 | 0.500 | 0.510 | 0.430 | 0.510 | 30,060,936 | 14,373,931 | 0.4782 | 3.496 | 3.496 | 3.566 | 3.007 | 3.566 | 4,298,828 | 3.3437 | 21.95% |
| 2007-02-09 | 0 | 0.410 | 0.410 | 0.420 | 0.390 | 0.420 | 6,576,050 | 2,693,737 | 0.4096 | 2.867 | 2.867 | 2.937 | 2.727 | 2.937 | 940,400 | 2.8645 | -2.38% |
| 2007-02-08 | 0 | 0.420 | 0.410 | 0.420 | 0.405 | 0.440 | 4,823,080 | 2,032,797 | 0.4215 | 2.937 | 2.867 | 2.937 | 2.832 | 3.077 | 689,719 | 2.9473 | -4.55% |
| 2007-02-07 | 0 | 0.440 | 0.430 | 0.435 | 0.420 | 0.470 | 19,505,698 | 8,789,499 | 0.4506 | 3.077 | 3.007 | 3.042 | 2.937 | 3.287 | 2,789,389 | 3.1510 | 1.15% |
| 2007-02-06 | 1 | - | - | - | - | - | 0 | 0 | - | 3.042 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-05 | 1 | - | - | - | - | - | 0 | 0 | - | 3.042 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-02 | 0 | 0.435 | 0.430 | 0.435 | 0.400 | 0.485 | 52,110,494 | 23,010,921 | 0.4416 | 3.042 | 3.007 | 3.042 | 2.797 | 3.392 | 7,451,998 | 3.0879 | -7.45% |
| 2007-02-01 | 0 | 0.470 | 0.475 | 0.480 | 0.365 | 0.475 | 85,555,582 | 36,591,122 | 0.4277 | 3.287 | 3.322 | 3.357 | 2.552 | 3.322 | 12,234,773 | 2.9907 | 36.23% |
| 2007-01-31 | 0 | 0.345 | 0.340 | 0.350 | 0.345 | 0.350 | 1,420,000 | 492,100 | 0.3465 | 2.413 | 2.378 | 2.447 | 2.413 | 2.447 | 203,065 | 2.4234 | -2.82% |
| 2007-01-30 | 0 | 0.355 | 0.355 | 0.360 | 0.345 | 0.355 | 602,000 | 211,010 | 0.3505 | 2.482 | 2.482 | 2.517 | 2.413 | 2.482 | 86,088 | 2.4511 | 1.43% |
| 2007-01-29 | 0 | 0.350 | 0.350 | 0.355 | 0.350 | 0.360 | 1,691,072 | 601,809 | 0.3559 | 2.447 | 2.447 | 2.482 | 2.447 | 2.517 | 241,830 | 2.4886 | 1.45% |
| 2007-01-26 | 0 | 0.345 | 0.345 | 0.350 | 0.340 | 0.345 | 2,115,000 | 728,700 | 0.3445 | 2.413 | 2.413 | 2.447 | 2.378 | 2.413 | 302,453 | 2.4093 | -2.82% |
| 2007-01-25 | 0 | 0.355 | 0.350 | 0.360 | 0.345 | 0.365 | 2,165,000 | 765,600 | 0.3536 | 2.482 | 2.447 | 2.517 | 2.413 | 2.552 | 309,603 | 2.4728 | 4.41% |
| 2007-01-24 | 0 | 0.340 | 0.340 | 0.350 | 0.340 | 0.350 | 490,000 | 169,950 | 0.3468 | 2.378 | 2.378 | 2.447 | 2.378 | 2.447 | 70,072 | 2.4254 | -1.45% |
| 2007-01-23 | 0 | 0.345 | 0.340 | 0.350 | 0.345 | 0.355 | 505,000 | 174,725 | 0.3460 | 2.413 | 2.378 | 2.447 | 2.413 | 2.482 | 72,217 | 2.4194 | -2.82% |
| 2007-01-22 | 0 | 0.355 | 0.350 | 0.355 | 0.340 | 0.360 | 1,555,050 | 547,287 | 0.3519 | 2.482 | 2.447 | 2.482 | 2.378 | 2.517 | 222,378 | 2.4611 | 2.90% |
| 2007-01-19 | 0 | 0.345 | 0.345 | 0.350 | 0.340 | 0.350 | 917,282 | 315,405 | 0.3438 | 2.413 | 2.413 | 2.447 | 2.378 | 2.447 | 131,175 | 2.4045 | -1.43% |
| 2007-01-18 | 0 | 0.350 | 0.345 | 0.350 | 0.345 | 0.355 | 430,000 | 149,625 | 0.3480 | 2.447 | 2.413 | 2.447 | 2.413 | 2.482 | 61,492 | 2.4333 | 1.45% |
| 2007-01-17 | 0 | 0.345 | 0.345 | 0.355 | 0.345 | 0.355 | 710,000 | 247,750 | 0.3489 | 2.413 | 2.413 | 2.482 | 2.413 | 2.482 | 101,533 | 2.4401 | -2.82% |
| 2007-01-16 | 0 | 0.355 | 0.350 | 0.355 | 0.350 | 0.355 | 1,250,305 | 438,126 | 0.3504 | 2.482 | 2.447 | 2.482 | 2.447 | 2.482 | 178,798 | 2.4504 | 1.43% |
| 2007-01-15 | 0 | 0.350 | 0.340 | 0.355 | 0.340 | 0.355 | 1,784,625 | 625,899 | 0.3507 | 2.447 | 2.378 | 2.482 | 2.378 | 2.482 | 255,208 | 2.4525 | 0.00% |
| 2007-01-12 | 0 | 0.350 | 0.350 | 0.355 | 0.350 | 0.360 | 3,950,200 | 1,399,897 | 0.3544 | 2.447 | 2.447 | 2.482 | 2.447 | 2.517 | 564,894 | 2.4782 | -1.41% |
| 2007-01-11 | 0 | 0.355 | 0.355 | 0.360 | 0.345 | 0.365 | 1,734,650 | 609,960 | 0.3516 | 2.482 | 2.482 | 2.517 | 2.413 | 2.552 | 248,062 | 2.4589 | 0.00% |
| 2007-01-10 | 0 | 0.355 | 0.355 | 0.360 | 0.340 | 0.370 | 7,603,207 | 2,706,931 | 0.3560 | 2.482 | 2.482 | 2.517 | 2.378 | 2.587 | 1,087,287 | 2.4896 | 5.97% |
| 2007-01-09 | 0 | 0.335 | 0.330 | 0.335 | 0.335 | 0.340 | 444,128 | 149,465 | 0.3365 | 2.343 | 2.308 | 2.343 | 2.343 | 2.378 | 63,512 | 2.3533 | 0.00% |
| 2007-01-08 | 0 | 0.335 | 0.325 | 0.335 | 0.330 | 0.335 | 1,541,282 | 515,483 | 0.3345 | 2.343 | 2.273 | 2.343 | 2.308 | 2.343 | 220,409 | 2.3388 | 3.08% |
| 2007-01-05 | 0 | 0.325 | 0.325 | 0.340 | 0.325 | 0.325 | 38,500 | 12,425 | 0.3227 | 2.273 | 2.273 | 2.378 | 2.273 | 2.273 | 5,506 | 2.2568 | -1.52% |
| 2007-01-04 | 0 | 0.330 | 0.330 | 0.335 | 0.330 | 0.345 | 783,340 | 261,778 | 0.3342 | 2.308 | 2.308 | 2.343 | 2.308 | 2.413 | 112,021 | 2.3369 | -2.94% |
| 2007-01-03 | 0 | 0.340 | 0.330 | 0.340 | 0.330 | 0.345 | 914,509 | 309,900 | 0.3389 | 2.378 | 2.308 | 2.378 | 2.308 | 2.413 | 130,778 | 2.3697 | 1.49% |
| 2007-01-02 | 0 | 0.335 | 0.335 | 0.345 | 0.325 | 0.340 | 795,600 | 263,422 | 0.3311 | 2.343 | 2.343 | 2.413 | 2.273 | 2.378 | 113,774 | 2.3153 | 1.52% |
| 2006-12-29 | 0 | 0.330 | 0.325 | 0.330 | 0.315 | 0.330 | 620,862 | 202,242 | 0.3257 | 2.308 | 2.273 | 2.308 | 2.203 | 2.308 | 88,786 | 2.2779 | 3.13% |
| 2006-12-28 | 0 | 0.320 | 0.320 | 0.340 | 0.320 | 0.340 | 1,125,800 | 362,044 | 0.3216 | 2.238 | 2.238 | 2.378 | 2.238 | 2.378 | 160,994 | 2.2488 | -1.54% |
| 2006-12-27 | 0 | 0.325 | 0.325 | 0.345 | 0.325 | 0.345 | 121,800 | 39,758 | 0.3264 | 2.273 | 2.273 | 2.413 | 2.273 | 2.413 | 17,418 | 2.2826 | -1.52% |
| 2006-12-22 | 0 | 0.330 | 0.330 | 0.340 | 0.330 | 0.345 | 373,454 | 123,413 | 0.3305 | 2.308 | 2.308 | 2.378 | 2.308 | 2.413 | 53,405 | 2.3109 | 0.00% |
| 2006-12-21 | 0 | 0.330 | 0.330 | 0.340 | 0.330 | 0.340 | 1,612,800 | 539,422 | 0.3345 | 2.308 | 2.308 | 2.378 | 2.308 | 2.378 | 230,637 | 2.3388 | 0.00% |
| 2006-12-20 | 0 | 0.330 | 0.330 | 0.340 | 0.325 | 0.340 | 811,000 | 270,340 | 0.3333 | 2.308 | 2.308 | 2.378 | 2.273 | 2.378 | 115,976 | 2.3310 | -1.49% |
| 2006-12-19 | 0 | 0.335 | 0.335 | 0.340 | 0.335 | 0.340 | 320,025 | 107,583 | 0.3362 | 2.343 | 2.343 | 2.378 | 2.343 | 2.378 | 45,765 | 2.3508 | -1.47% |
| 2006-12-18 | 0 | 0.340 | 0.335 | 0.340 | 0.335 | 0.340 | 536,004 | 181,471 | 0.3386 | 2.378 | 2.343 | 2.378 | 2.343 | 2.378 | 76,651 | 2.3675 | 0.00% |
| 2006-12-15 | 0 | 0.340 | 0.340 | 0.345 | 0.340 | 0.345 | 282,575 | 97,287 | 0.3443 | 2.378 | 2.378 | 2.413 | 2.378 | 2.413 | 40,409 | 2.4075 | -2.86% |
| 2006-12-14 | 0 | 0.350 | 0.335 | 0.350 | 0.335 | 0.350 | 720,000 | 246,300 | 0.3421 | 2.447 | 2.343 | 2.447 | 2.343 | 2.447 | 102,963 | 2.3921 | 2.94% |
| 2006-12-13 | 0 | 0.340 | 0.340 | 0.350 | 0.335 | 0.345 | 822,500 | 279,450 | 0.3398 | 2.378 | 2.378 | 2.447 | 2.343 | 2.413 | 117,621 | 2.3759 | 1.49% |
| 2006-12-12 | 0 | 0.335 | 0.335 | 0.345 | 0.335 | 0.350 | 750,100 | 258,131 | 0.3441 | 2.343 | 2.343 | 2.413 | 2.343 | 2.447 | 107,267 | 2.4064 | -4.29% |
| 2006-12-11 | 0 | 0.350 | 0.350 | 0.355 | 0.340 | 0.350 | 689,975 | 237,902 | 0.3448 | 2.447 | 2.447 | 2.482 | 2.378 | 2.447 | 98,669 | 2.4111 | 2.94% |
| 2006-12-08 | 0 | 0.340 | 0.335 | 0.345 | 0.340 | 0.340 | 835,300 | 283,996 | 0.3400 | 2.378 | 2.343 | 2.413 | 2.378 | 2.378 | 119,451 | 2.3775 | 1.49% |
| 2006-12-07 | 0 | 0.335 | 0.335 | 0.340 | 0.335 | 0.345 | 615,900 | 210,368 | 0.3416 | 2.343 | 2.343 | 2.378 | 2.343 | 2.413 | 88,076 | 2.3885 | -1.47% |
| 2006-12-06 | 0 | 0.340 | 0.340 | 0.345 | 0.340 | 0.345 | 2,034,050 | 693,996 | 0.3412 | 2.378 | 2.378 | 2.413 | 2.378 | 2.413 | 290,877 | 2.3859 | -2.86% |
| 2006-12-05 | 0 | 0.350 | 0.345 | 0.350 | 0.345 | 0.350 | 1,418,408 | 494,280 | 0.3485 | 2.447 | 2.413 | 2.447 | 2.413 | 2.447 | 202,838 | 2.4368 | 1.45% |
| 2006-12-04 | 0 | 0.345 | 0.345 | 0.350 | 0.345 | 0.350 | 584,360 | 201,714 | 0.3452 | 2.413 | 2.413 | 2.447 | 2.413 | 2.447 | 83,566 | 2.4138 | -1.43% |
| 2006-12-01 | 0 | 0.350 | 0.345 | 0.350 | 0.350 | 0.375 | 9,465,270 | 3,381,302 | 0.3572 | 2.447 | 2.413 | 2.447 | 2.447 | 2.622 | 1,353,570 | 2.4981 | -1.41% |
| 2006-11-30 | 0 | 0.355 | 0.355 | 0.360 | 0.340 | 0.355 | 3,201,686 | 1,119,150 | 0.3496 | 2.482 | 2.482 | 2.517 | 2.378 | 2.482 | 457,853 | 2.4443 | 5.97% |
| 2006-11-29 | 0 | 0.335 | 0.335 | 0.345 | 0.335 | 0.335 | 104,500 | 34,940 | 0.3344 | 2.343 | 2.343 | 2.413 | 2.343 | 2.343 | 14,944 | 2.3381 | -1.47% |
| 2006-11-28 | 0 | 0.340 | 0.340 | 0.345 | 0.340 | 0.350 | 2,687,458 | 924,106 | 0.3439 | 2.378 | 2.378 | 2.413 | 2.378 | 2.447 | 384,317 | 2.4045 | -1.45% |
| 2006-11-27 | 0 | 0.345 | 0.340 | 0.345 | 0.340 | 0.345 | 1,240,400 | 422,955 | 0.3410 | 2.413 | 2.378 | 2.413 | 2.378 | 2.413 | 177,382 | 2.3844 | -1.43% |
| 2006-11-24 | 0 | 0.350 | 0.340 | 0.350 | 0.340 | 0.350 | 889,700 | 304,440 | 0.3422 | 2.447 | 2.378 | 2.447 | 2.378 | 2.447 | 127,230 | 2.3928 | 1.45% |
| 2006-11-23 | 0 | 0.345 | 0.340 | 0.350 | 0.345 | 0.355 | 4,800,027 | 1,664,809 | 0.3468 | 2.413 | 2.378 | 2.447 | 2.413 | 2.482 | 686,422 | 2.4253 | -1.43% |
| 2006-11-22 | 0 | 0.350 | 0.350 | 0.355 | 0.345 | 0.350 | 3,498,910 | 1,223,195 | 0.3496 | 2.447 | 2.447 | 2.482 | 2.413 | 2.447 | 500,357 | 2.4446 | 0.00% |
| 2006-11-21 | 0 | 0.350 | 0.345 | 0.355 | 0.345 | 0.350 | 1,493,460 | 522,225 | 0.3497 | 2.447 | 2.413 | 2.482 | 2.413 | 2.447 | 213,570 | 2.4452 | 0.00% |
| 2006-11-20 | 0 | 0.350 | 0.345 | 0.350 | 0.345 | 0.350 | 4,962,075 | 1,732,260 | 0.3491 | 2.447 | 2.413 | 2.447 | 2.413 | 2.447 | 709,596 | 2.4412 | 1.45% |
| 2006-11-17 | 0 | 0.345 | 0.345 | 0.350 | 0.340 | 0.360 | 4,162,127 | 1,450,092 | 0.3484 | 2.413 | 2.413 | 2.447 | 2.378 | 2.517 | 595,200 | 2.4363 | -2.82% |
| 2006-11-16 | 0 | 0.355 | 0.350 | 0.360 | 0.350 | 0.360 | 1,417,145 | 503,418 | 0.3552 | 2.482 | 2.447 | 2.517 | 2.447 | 2.517 | 202,657 | 2.4841 | 0.00% |
| 2006-11-15 | 0 | 0.355 | 0.355 | 0.360 | 0.355 | 0.365 | 1,645,390 | 588,310 | 0.3576 | 2.482 | 2.482 | 2.517 | 2.482 | 2.552 | 235,297 | 2.5003 | -1.39% |
| 2006-11-14 | 0 | 0.360 | 0.360 | 0.365 | 0.355 | 0.365 | 1,967,718 | 707,498 | 0.3596 | 2.517 | 2.517 | 2.552 | 2.482 | 2.552 | 281,391 | 2.5143 | 0.00% |
| 2006-11-13 | 0 | 0.360 | 0.355 | 0.365 | 0.355 | 0.370 | 6,805,985 | 2,500,355 | 0.3674 | 2.517 | 2.482 | 2.552 | 2.482 | 2.587 | 973,282 | 2.5690 | 0.00% |
| 2006-11-10 | 0 | 0.360 | 0.360 | 0.365 | 0.360 | 0.365 | 2,454,414 | 889,099 | 0.3622 | 2.517 | 2.517 | 2.552 | 2.517 | 2.552 | 350,991 | 2.5331 | -1.37% |
| 2006-11-09 | 0 | 0.365 | 0.360 | 0.375 | 0.365 | 0.375 | 3,666,800 | 1,346,159 | 0.3671 | 2.552 | 2.517 | 2.622 | 2.552 | 2.622 | 524,366 | 2.5672 | -1.35% |
| 2006-11-08 | 0 | 0.370 | 0.360 | 0.370 | 0.365 | 0.375 | 2,501,905 | 923,747 | 0.3692 | 2.587 | 2.517 | 2.587 | 2.552 | 2.622 | 357,782 | 2.5819 | -1.33% |
| 2006-11-07 | 0 | 0.375 | 0.370 | 0.380 | 0.370 | 0.390 | 6,426,700 | 2,425,226 | 0.3774 | 2.622 | 2.587 | 2.657 | 2.587 | 2.727 | 919,042 | 2.6389 | 0.00% |
| 2006-11-06 | 0 | 0.375 | 0.375 | 0.380 | 0.370 | 0.380 | 2,032,633 | 762,661 | 0.3752 | 2.622 | 2.622 | 2.657 | 2.587 | 2.657 | 290,674 | 2.6238 | -5.06% |
| 2006-11-03 | 0 | 0.395 | 0.390 | 0.395 | 0.390 | 0.410 | 2,918,796 | 1,154,235 | 0.3954 | 2.762 | 2.727 | 2.762 | 2.727 | 2.867 | 417,399 | 2.7653 | -2.47% |
| 2006-11-02 | 0 | 0.405 | 0.385 | 0.405 | 0.360 | 0.405 | 2,386,025 | 885,918 | 0.3713 | 2.832 | 2.692 | 2.832 | 2.517 | 2.832 | 341,211 | 2.5964 | 12.50% |
| 2006-11-01 | 0 | 0.360 | 0.360 | 0.370 | 0.355 | 0.360 | 223,595 | 79,422 | 0.3552 | 2.517 | 2.517 | 2.587 | 2.482 | 2.517 | 31,975 | 2.4839 | 1.41% |
| 2006-10-31 | 0 | 0.355 | 0.355 | 0.365 | 0.355 | 0.375 | 2,992,000 | 1,076,635 | 0.3598 | 2.482 | 2.482 | 2.552 | 2.482 | 2.622 | 427,867 | 2.5163 | -1.39% |
| 2006-10-27 | 0 | 0.360 | 0.360 | 0.370 | 0.360 | 0.370 | 350,540 | 128,694 | 0.3671 | 2.517 | 2.517 | 2.587 | 2.517 | 2.587 | 50,129 | 2.5673 | -1.37% |
| 2006-10-26 | 0 | 0.365 | 0.360 | 0.370 | 0.360 | 0.365 | 969,133 | 351,985 | 0.3632 | 2.552 | 2.517 | 2.587 | 2.517 | 2.552 | 138,590 | 2.5398 | 1.39% |
| 2006-10-25 | 0 | 0.360 | 0.360 | 0.365 | 0.360 | 0.365 | 972,809 | 352,151 | 0.3620 | 2.517 | 2.517 | 2.552 | 2.517 | 2.552 | 139,115 | 2.5314 | -1.37% |
| 2006-10-24 | 0 | 0.365 | 0.365 | 0.370 | 0.365 | 0.370 | 286,456 | 104,775 | 0.3658 | 2.552 | 2.552 | 2.587 | 2.552 | 2.587 | 40,964 | 2.5577 | -2.67% |
| 2006-10-23 | 0 | 0.375 | 0.365 | 0.375 | 0.360 | 0.380 | 1,138,835 | 417,468 | 0.3666 | 2.622 | 2.552 | 2.622 | 2.517 | 2.657 | 162,858 | 2.5634 | 2.74% |
| 2006-10-20 | 0 | 0.365 | 0.365 | 0.370 | 0.355 | 0.365 | 1,429,232 | 519,184 | 0.3633 | 2.552 | 2.552 | 2.587 | 2.482 | 2.552 | 204,386 | 2.5402 | 0.00% |
| 2006-10-19 | 0 | 0.365 | 0.360 | 0.365 | 0.360 | 0.370 | 1,292,710 | 470,241 | 0.3638 | 2.552 | 2.517 | 2.552 | 2.517 | 2.587 | 184,862 | 2.5437 | -2.67% |
| 2006-10-18 | 0 | 0.375 | 0.375 | 0.380 | 0.365 | 0.375 | 548,810 | 203,597 | 0.3710 | 2.622 | 2.622 | 2.657 | 2.552 | 2.622 | 78,482 | 2.5942 | 1.35% |
| 2006-10-17 | 0 | 0.370 | 0.370 | 0.375 | 0.360 | 0.380 | 488,500 | 181,845 | 0.3723 | 2.587 | 2.587 | 2.622 | 2.517 | 2.657 | 69,857 | 2.6031 | -5.13% |
| 2006-10-16 | 0 | 0.039 | 0.039 | 0.040 | 0.039 | 0.041 | 4,578,632 | 181,880 | 0.0397 | 2.727 | 2.727 | 2.797 | 2.727 | 2.867 | 65,476 | 2.7778 | -4.88% |
| 2006-10-13 | 0 | 0.041 | 0.040 | 0.041 | 0.037 | 0.041 | 9,411,625 | 364,697 | 0.0387 | 2.867 | 2.797 | 2.867 | 2.587 | 2.867 | 134,590 | 2.7097 | 2.50% |
| 2006-10-12 | 0 | 0.040 | 0.040 | 0.041 | 0.039 | 0.040 | 12,560,688 | 502,233 | 0.0400 | 2.797 | 2.797 | 2.867 | 2.727 | 2.797 | 179,623 | 2.7960 | 5.26% |
| 2006-10-11 | 1 | - | - | - | - | - | 0 | 0 | - | 2.657 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-10 | 1 | - | - | - | - | - | 0 | 0 | - | 2.657 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-09 | 0 | 0.038 | 0.038 | 0.039 | 0.038 | 0.040 | 4,623,000 | 180,182 | 0.0390 | 2.657 | 2.657 | 2.727 | 2.657 | 2.797 | 66,111 | 2.7255 | -2.56% |
| 2006-10-06 | 0 | 0.039 | 0.039 | 0.041 | 0.039 | 0.041 | 14,024,549 | 561,669 | 0.0400 | 2.727 | 2.727 | 2.867 | 2.727 | 2.867 | 200,556 | 2.8006 | 4.70% |
| 2006-10-05 | 0 | 0.044 | 0.044 | 0.046 | 0.042 | 0.045 | 43,050,000 | 1,922,840 | 0.0447 | 2.605 | 2.605 | 2.723 | 2.486 | 2.664 | 727,189 | 2.6442 | 0.00% |
| 2006-10-04 | 0 | 0.044 | 0.043 | 0.044 | 0.044 | 0.049 | 10,478,000 | 473,090 | 0.0452 | 2.605 | 2.546 | 2.605 | 2.605 | 2.901 | 176,991 | 2.6730 | -10.20% |
| 2006-10-03 | 0 | 0.049 | 0.049 | 0.051 | 0.043 | 0.052 | 38,990,620 | 1,903,515 | 0.0488 | 2.901 | 2.901 | 3.019 | 2.546 | 3.078 | 658,619 | 2.8902 | 11.36% |
| 2006-09-29 | 0 | 0.044 | 0.042 | 0.044 | 0.042 | 0.044 | 2,495,000 | 105,375 | 0.0422 | 2.605 | 2.486 | 2.605 | 2.486 | 2.605 | 42,145 | 2.5003 | 2.33% |
| 2006-09-28 | 0 | 0.043 | 0.042 | 0.043 | 0.043 | 0.044 | 2,010,000 | 87,100 | 0.0433 | 2.546 | 2.486 | 2.546 | 2.546 | 2.605 | 33,952 | 2.5654 | 0.00% |
| 2006-09-27 | 0 | 0.043 | 0.042 | 0.043 | 0.042 | 0.044 | 2,205,250 | 94,699 | 0.0429 | 2.546 | 2.486 | 2.546 | 2.486 | 2.605 | 37,250 | 2.5422 | 2.38% |
| 2006-09-26 | 0 | 0.042 | 0.041 | 0.042 | 0.042 | 0.043 | 2,675,000 | 113,145 | 0.0423 | 2.486 | 2.427 | 2.486 | 2.486 | 2.546 | 45,185 | 2.5040 | 0.00% |
| 2006-09-25 | 0 | 0.042 | 0.042 | 0.043 | 0.042 | 0.043 | 4,465,875 | 189,686 | 0.0425 | 2.486 | 2.486 | 2.546 | 2.486 | 2.546 | 75,436 | 2.5145 | -2.33% |
| 2006-09-22 | 0 | 0.043 | 0.042 | 0.044 | 0.042 | 0.044 | 1,970,000 | 84,640 | 0.0430 | 2.546 | 2.486 | 2.605 | 2.486 | 2.605 | 33,277 | 2.5435 | 0.00% |
| 2006-09-21 | 0 | 0.043 | 0.043 | 0.045 | 0.042 | 0.044 | 1,825,500 | 78,768 | 0.0431 | 2.546 | 2.546 | 2.664 | 2.486 | 2.605 | 30,836 | 2.5544 | -2.27% |
| 2006-09-20 | 0 | 0.044 | 0.043 | 0.044 | 0.042 | 0.044 | 5,225,400 | 225,725 | 0.0432 | 2.605 | 2.546 | 2.605 | 2.486 | 2.605 | 88,266 | 2.5573 | 2.33% |
| 2006-09-19 | 0 | 0.043 | 0.042 | 0.043 | 0.041 | 0.043 | 5,204,000 | 218,044 | 0.0419 | 2.546 | 2.486 | 2.546 | 2.427 | 2.546 | 87,905 | 2.4805 | 2.38% |
| 2006-09-18 | 0 | 0.042 | 0.041 | 0.042 | 0.041 | 0.043 | 12,492,053 | 525,077 | 0.0420 | 2.486 | 2.427 | 2.486 | 2.427 | 2.546 | 211,012 | 2.4884 | -4.55% |
| 2006-09-15 | 0 | 0.044 | 0.044 | 0.045 | 0.043 | 0.046 | 3,505,500 | 155,944 | 0.0445 | 2.605 | 2.605 | 2.664 | 2.546 | 2.723 | 59,214 | 2.6336 | -2.22% |
| 2006-09-14 | 0 | 0.045 | 0.043 | 0.045 | 0.043 | 0.045 | 12,360,000 | 549,840 | 0.0445 | 2.664 | 2.546 | 2.664 | 2.546 | 2.664 | 208,782 | 2.6336 | -2.17% |
| 2006-09-13 | 0 | 0.046 | 0.046 | 0.048 | 0.044 | 0.046 | 414,025 | 18,681 | 0.0451 | 2.723 | 2.723 | 2.842 | 2.605 | 2.723 | 6,994 | 2.6712 | -4.17% |
| 2006-09-12 | 0 | 0.048 | 0.046 | 0.048 | 0.044 | 0.049 | 6,165,000 | 294,320 | 0.0477 | 2.842 | 2.723 | 2.842 | 2.605 | 2.901 | 104,137 | 2.8263 | 2.13% |
| 2006-09-11 | 0 | 0.047 | 0.045 | 0.047 | 0.044 | 0.048 | 5,115,000 | 235,990 | 0.0461 | 2.782 | 2.664 | 2.782 | 2.605 | 2.842 | 86,401 | 2.7313 | 0.00% |
| 2006-09-08 | 0 | 0.047 | 0.046 | 0.048 | 0.047 | 0.049 | 1,562,000 | 75,470 | 0.0483 | 2.782 | 2.723 | 2.842 | 2.782 | 2.901 | 26,385 | 2.8604 | -2.08% |
| 2006-09-07 | 0 | 0.048 | 0.046 | 0.047 | 0.047 | 0.051 | 8,476,762 | 415,122 | 0.0490 | 2.842 | 2.723 | 2.782 | 2.782 | 3.019 | 143,187 | 2.8992 | -4.00% |
| 2006-09-06 | 0 | 0.050 | 0.050 | 0.051 | 0.043 | 0.050 | 18,260,905 | 881,058 | 0.0482 | 2.960 | 2.960 | 3.019 | 2.546 | 2.960 | 308,458 | 2.8563 | 11.11% |
| 2006-09-05 | 0 | 0.045 | 0.044 | 0.045 | 0.042 | 0.047 | 30,860,000 | 1,382,907 | 0.0448 | 2.664 | 2.605 | 2.664 | 2.486 | 2.782 | 521,279 | 2.6529 | -4.26% |
| 2006-09-04 | 0 | 0.047 | 0.047 | 0.048 | 0.046 | 0.054 | 46,187,147 | 2,323,285 | 0.0503 | 2.782 | 2.782 | 2.842 | 2.723 | 3.197 | 780,180 | 2.9779 | -12.96% |
| 2006-09-01 | 0 | 0.054 | 0.053 | 0.054 | 0.052 | 0.060 | 40,225,250 | 2,220,313 | 0.0552 | 3.197 | 3.138 | 3.197 | 3.078 | 3.552 | 679,474 | 3.2677 | -8.47% |
| 2006-08-31 | 0 | 0.059 | 0.059 | 0.060 | 0.052 | 0.070 | 131,024,404 | 7,556,066 | 0.0577 | 3.493 | 3.493 | 3.552 | 3.078 | 4.144 | 2,213,228 | 3.4140 | -46.36% |
| 2006-08-30 | 1 | - | - | - | - | - | 0 | 0 | - | 6.512 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-29 | 1 | - | - | - | - | - | 0 | 0 | - | 6.512 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-28 | 1 | - | - | - | - | - | 0 | 0 | - | 6.512 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-25 | 0 | 0.110 | 0.100 | 0.110 | 0.100 | 0.114 | 2,020,049 | 203,634 | 0.1008 | 6.512 | 5.920 | 6.512 | 5.920 | 6.749 | 34,122 | 5.9678 | 10.00% |
| 2006-08-24 | 0 | 0.100 | 0.099 | 0.100 | 0.100 | 0.101 | 2,652,000 | 265,185 | 0.1000 | 5.920 | 5.861 | 5.920 | 5.920 | 5.979 | 44,797 | 5.9197 | 0.00% |
| 2006-08-23 | 0 | 0.100 | 0.099 | 0.101 | 0.098 | 0.101 | 6,472,724 | 647,854 | 0.1001 | 5.920 | 5.861 | 5.979 | 5.802 | 5.979 | 109,335 | 5.9254 | -1.96% |
| 2006-08-22 | 0 | 0.102 | 0.100 | 0.102 | 0.099 | 0.102 | 3,400,000 | 341,805 | 0.1005 | 6.038 | 5.920 | 6.038 | 5.861 | 6.038 | 57,432 | 5.9515 | 0.00% |
| 2006-08-21 | 0 | 0.102 | 0.101 | 0.102 | 0.100 | 0.106 | 4,228,862 | 431,275 | 0.1020 | 6.038 | 5.979 | 6.038 | 5.920 | 6.275 | 71,433 | 6.0375 | -0.97% |
| 2006-08-18 | 0 | 0.103 | 0.102 | 0.103 | 0.102 | 0.104 | 6,650,000 | 681,980 | 0.1026 | 6.098 | 6.038 | 6.098 | 6.038 | 6.157 | 112,330 | 6.0712 | -0.96% |
| 2006-08-17 | 0 | 0.104 | 0.104 | 0.107 | 0.104 | 0.109 | 4,881,600 | 512,222 | 0.1049 | 6.157 | 6.157 | 6.334 | 6.157 | 6.453 | 82,459 | 6.2119 | -4.59% |
| 2006-08-16 | 0 | 0.109 | 0.106 | 0.109 | 0.107 | 0.110 | 2,180,375 | 237,709 | 0.1090 | 6.453 | 6.275 | 6.453 | 6.334 | 6.512 | 36,830 | 6.4542 | -0.91% |
| 2006-08-15 | 0 | 0.110 | 0.109 | 0.111 | 0.110 | 0.111 | 1,965,000 | 217,515 | 0.1107 | 6.512 | 6.453 | 6.571 | 6.512 | 6.571 | 33,192 | 6.5532 | 0.00% |
| 2006-08-14 | 0 | 0.110 | 0.110 | 0.111 | 0.110 | 0.112 | 10,362,066 | 1,153,359 | 0.1113 | 6.512 | 6.512 | 6.571 | 6.512 | 6.630 | 175,033 | 6.5894 | -1.79% |
| 2006-08-11 | 0 | 0.112 | 0.111 | 0.112 | 0.110 | 0.117 | 16,960,000 | 1,882,590 | 0.1110 | 6.630 | 6.571 | 6.630 | 6.512 | 6.926 | 286,484 | 6.5714 | 0.90% |
| 2006-08-10 | 0 | 0.111 | 0.111 | 0.113 | 0.111 | 0.114 | 3,500,800 | 390,883 | 0.1117 | 6.571 | 6.571 | 6.690 | 6.571 | 6.749 | 59,135 | 6.6101 | -1.77% |
| 2006-08-09 | 0 | 0.113 | 0.113 | 0.116 | 0.113 | 0.114 | 907,500 | 102,853 | 0.1133 | 6.690 | 6.690 | 6.867 | 6.690 | 6.749 | 15,329 | 6.7096 | -2.59% |
| 2006-08-08 | 0 | 0.116 | 0.115 | 0.116 | 0.115 | 0.118 | 2,465,000 | 287,375 | 0.1166 | 6.867 | 6.808 | 6.867 | 6.808 | 6.986 | 41,638 | 6.9017 | 2.65% |
| 2006-08-07 | 0 | 0.113 | 0.113 | 0.114 | 0.110 | 0.116 | 470,000 | 52,970 | 0.1127 | 6.690 | 6.690 | 6.749 | 6.512 | 6.867 | 7,939 | 6.6720 | -2.59% |
| 2006-08-04 | 0 | 0.116 | 0.113 | 0.116 | 0.116 | 0.116 | 5,750 | 663 | 0.1153 | 6.867 | 6.690 | 6.867 | 6.867 | 6.867 | 97 | 6.8261 | -0.85% |
| 2006-08-03 | 0 | 0.117 | 0.115 | 0.124 | 0.115 | 0.117 | 385,000 | 44,635 | 0.1159 | 6.926 | 6.808 | 7.341 | 6.808 | 6.926 | 6,503 | 6.8634 | 1.74% |
| 2006-08-02 | 0 | 0.115 | 0.114 | 0.119 | - | - | 2,782 | 298 | 0.1071 | 6.808 | 6.749 | 7.045 | - | - | 47 | 6.3414 | 0.00% |
| 2006-08-01 | 0 | 0.115 | 0.113 | 0.118 | 0.115 | 0.115 | 433,500 | 49,828 | 0.1149 | 6.808 | 6.690 | 6.986 | 6.808 | 6.808 | 7,323 | 6.8047 | 0.00% |
| 2006-07-31 | 0 | 0.115 | 0.113 | 0.118 | 0.113 | 0.116 | 1,525,000 | 174,185 | 0.1142 | 6.808 | 6.690 | 6.986 | 6.690 | 6.867 | 25,760 | 6.7619 | 0.88% |
| 2006-07-28 | 0 | 0.114 | 0.114 | 0.116 | 0.113 | 0.115 | 1,100,000 | 125,050 | 0.1137 | 6.749 | 6.749 | 6.867 | 6.690 | 6.808 | 18,581 | 6.7300 | 0.88% |
| 2006-07-27 | 0 | 0.113 | 0.113 | 0.120 | 0.113 | 0.113 | 1,500,000 | 169,500 | 0.1130 | 6.690 | 6.690 | 7.104 | 6.690 | 6.690 | 25,338 | 6.6897 | 0.00% |
| 2006-07-26 | 0 | 0.113 | 0.113 | 0.115 | 0.113 | 0.117 | 1,220,200 | 140,861 | 0.1154 | 6.690 | 6.690 | 6.808 | 6.690 | 6.926 | 20,611 | 6.8342 | -3.42% |
| 2006-07-25 | 0 | 0.117 | 0.117 | 0.119 | 0.117 | 0.119 | 1,731,000 | 204,370 | 0.1181 | 6.926 | 6.926 | 7.045 | 6.926 | 7.045 | 29,240 | 6.9895 | -1.68% |
| 2006-07-24 | 0 | 0.119 | 0.116 | 0.119 | 0.115 | 0.119 | 2,200,000 | 258,580 | 0.1175 | 7.045 | 6.867 | 7.045 | 6.808 | 7.045 | 37,162 | 6.9582 | -0.83% |
| 2006-07-21 | 0 | 0.120 | 0.120 | 0.122 | 0.112 | 0.123 | 2,868,946 | 328,634 | 0.1145 | 7.104 | 7.104 | 7.222 | 6.630 | 7.282 | 48,461 | 6.7814 | 0.84% |
| 2006-07-20 | 0 | 0.119 | 0.116 | 0.121 | 0.119 | 0.125 | 575,000 | 69,250 | 0.1204 | 7.045 | 6.867 | 7.163 | 7.045 | 7.400 | 9,713 | 7.1298 | -1.65% |
| 2006-07-19 | 0 | 0.121 | 0.118 | 0.121 | 0.120 | 0.121 | 850,500 | 102,458 | 0.1205 | 7.163 | 6.986 | 7.163 | 7.104 | 7.163 | 14,366 | 7.1318 | 0.83% |
| 2006-07-18 | 0 | 0.120 | 0.120 | 0.125 | 0.119 | 0.120 | 210,000 | 25,100 | 0.1195 | 7.104 | 7.104 | 7.400 | 7.045 | 7.104 | 3,547 | 7.0759 | 0.00% |
| 2006-07-17 | 0 | 0.120 | 0.119 | 0.127 | 0.119 | 0.120 | 775,400 | 92,970 | 0.1199 | 7.104 | 7.045 | 7.518 | 7.045 | 7.104 | 13,098 | 7.0981 | -3.23% |
| 2006-07-14 | 0 | 0.124 | 0.124 | 0.126 | 0.122 | 0.123 | 975,000 | 119,780 | 0.1229 | 7.341 | 7.341 | 7.459 | 7.222 | 7.282 | 16,469 | 7.2729 | 0.81% |
| 2006-07-13 | 0 | 0.123 | 0.122 | 0.125 | 0.121 | 0.123 | 895,000 | 109,190 | 0.1220 | 7.282 | 7.222 | 7.400 | 7.163 | 7.282 | 15,118 | 7.2225 | -0.81% |
| 2006-07-12 | 0 | 0.124 | 0.123 | 0.126 | 0.124 | 0.127 | 1,536,500 | 190,927 | 0.1243 | 7.341 | 7.282 | 7.459 | 7.341 | 7.518 | 25,954 | 7.3563 | -2.36% |
| 2006-07-11 | 0 | 0.127 | 0.125 | 0.127 | 0.127 | 0.127 | 241,700 | 30,674 | 0.1269 | 7.518 | 7.400 | 7.518 | 7.518 | 7.518 | 4,083 | 7.5131 | -1.55% |
| 2006-07-10 | 0 | 0.129 | 0.126 | 0.129 | 0.124 | 0.129 | 1,385,000 | 175,740 | 0.1269 | 7.637 | 7.459 | 7.637 | 7.341 | 7.637 | 23,395 | 7.5118 | 4.03% |
| 2006-07-07 | 0 | 0.124 | 0.124 | 0.126 | 0.124 | 0.128 | 2,960,000 | 368,400 | 0.1245 | 7.341 | 7.341 | 7.459 | 7.341 | 7.578 | 50,000 | 7.3681 | -2.36% |
| 2006-07-06 | 0 | 0.127 | 0.123 | 0.127 | 0.124 | 0.133 | 4,800,300 | 613,275 | 0.1278 | 7.518 | 7.282 | 7.518 | 7.341 | 7.874 | 81,085 | 7.5633 | 3.25% |
| 2006-07-05 | 0 | 0.123 | 0.118 | 0.125 | 0.116 | 0.123 | 1,720,112 | 209,838 | 0.1220 | 7.282 | 6.986 | 7.400 | 6.867 | 7.282 | 29,056 | 7.2219 | 4.24% |
| 2006-07-04 | 0 | 0.118 | 0.116 | 0.119 | 0.118 | 0.119 | 865,000 | 102,245 | 0.1182 | 6.986 | 6.867 | 7.045 | 6.986 | 7.045 | 14,611 | 6.9976 | -0.84% |
| 2006-07-03 | 0 | 0.119 | 0.118 | 0.121 | 0.116 | 0.119 | 1,410,000 | 164,680 | 0.1168 | 7.045 | 6.986 | 7.163 | 6.867 | 7.045 | 23,817 | 6.9143 | -0.83% |
| 2006-06-30 | 0 | 0.120 | 0.118 | 0.120 | 0.117 | 0.120 | 4,054,000 | 478,820 | 0.1181 | 7.104 | 6.986 | 7.104 | 6.926 | 7.104 | 68,479 | 6.9922 | 2.56% |
| 2006-06-29 | 0 | 0.117 | 0.117 | 0.118 | 0.116 | 0.117 | 5,080,000 | 590,080 | 0.1162 | 6.926 | 6.926 | 6.986 | 6.867 | 6.926 | 85,810 | 6.8766 | 0.00% |
| 2006-06-28 | 0 | 0.117 | 0.116 | 0.118 | 0.117 | 0.117 | 2,390,400 | 279,674 | 0.1170 | 6.926 | 6.867 | 6.986 | 6.926 | 6.926 | 40,378 | 6.9264 | -0.85% |
| 2006-06-27 | 0 | 0.118 | 0.118 | 0.122 | 0.117 | 0.118 | 2,050,000 | 241,850 | 0.1180 | 6.986 | 6.986 | 7.222 | 6.926 | 6.986 | 34,628 | 6.9842 | 0.00% |
| 2006-06-26 | 0 | 0.118 | 0.117 | 0.118 | 0.118 | 0.118 | 1,300,000 | 153,400 | 0.1180 | 6.986 | 6.926 | 6.986 | 6.986 | 6.986 | 21,959 | 6.9857 | -0.84% |
| 2006-06-23 | 0 | 0.119 | 0.118 | 0.119 | 0.118 | 0.119 | 1,230,000 | 145,540 | 0.1183 | 7.045 | 6.986 | 7.045 | 6.986 | 7.045 | 20,777 | 7.0049 | 0.85% |
| 2006-06-22 | 0 | 0.118 | 0.118 | 0.119 | 0.115 | 0.120 | 11,145,000 | 1,310,075 | 0.1175 | 6.986 | 6.986 | 7.045 | 6.808 | 7.104 | 188,258 | 6.9589 | 0.00% |
| 2006-06-21 | 0 | 0.118 | 0.118 | 0.121 | 0.117 | 0.119 | 2,100,000 | 246,020 | 0.1172 | 6.986 | 6.986 | 7.163 | 6.926 | 7.045 | 35,473 | 6.9355 | -0.84% |
| 2006-06-20 | 0 | 0.119 | 0.116 | 0.119 | 0.115 | 0.121 | 3,550,000 | 414,970 | 0.1169 | 7.045 | 6.867 | 7.045 | 6.808 | 7.163 | 59,966 | 6.9201 | -1.65% |
| 2006-06-19 | 0 | 0.121 | 0.119 | 0.121 | 0.120 | 0.121 | 1,300,000 | 156,750 | 0.1206 | 7.163 | 7.045 | 7.163 | 7.104 | 7.163 | 21,959 | 7.1382 | -2.42% |
| 2006-06-16 | 0 | 0.124 | 0.120 | 0.126 | 0.120 | 0.126 | 2,185,000 | 268,670 | 0.1230 | 7.341 | 7.104 | 7.459 | 7.104 | 7.459 | 36,908 | 7.2794 | 4.20% |
| 2006-06-15 | 0 | 0.119 | 0.119 | 0.120 | 0.119 | 0.123 | 5,670,000 | 676,770 | 0.1194 | 7.045 | 7.045 | 7.104 | 7.045 | 7.282 | 95,776 | 7.0662 | 0.00% |
| 2006-06-14 | 0 | 0.119 | 0.117 | 0.120 | 0.116 | 0.123 | 11,095,000 | 1,320,800 | 0.1190 | 7.045 | 6.926 | 7.104 | 6.867 | 7.282 | 187,414 | 7.0475 | -1.65% |
| 2006-06-13 | 0 | 0.121 | 0.120 | 0.123 | 0.120 | 0.124 | 4,180,000 | 510,710 | 0.1222 | 7.163 | 7.104 | 7.282 | 7.104 | 7.341 | 70,607 | 7.2331 | -3.97% |
| 2006-06-12 | 0 | 0.126 | 0.126 | 0.128 | 0.124 | 0.126 | 1,760,375 | 220,645 | 0.1253 | 7.459 | 7.459 | 7.578 | 7.341 | 7.459 | 29,736 | 7.4202 | 0.00% |
| 2006-06-09 | 0 | 0.126 | 0.125 | 0.127 | 0.124 | 0.140 | 10,603,425 | 1,341,451 | 0.1265 | 7.459 | 7.400 | 7.518 | 7.341 | 8.288 | 179,110 | 7.4895 | -4.55% |
| 2006-06-08 | 1 | - | - | - | - | - | 0 | 0 | - | 7.814 | - | - | - | - | 0 | - | 0.00% |
| 2006-06-07 | 1 | - | - | - | - | - | 0 | 0 | - | 7.814 | - | - | - | - | 0 | - | 0.00% |
| 2006-06-06 | 0 | 0.132 | 0.130 | 0.134 | 0.128 | 0.135 | 8,095,000 | 1,062,195 | 0.1312 | 7.814 | 7.696 | 7.933 | 7.578 | 7.992 | 136,738 | 7.7681 | -0.75% |
| 2006-06-05 | 0 | 0.133 | 0.131 | 0.133 | 0.124 | 0.133 | 15,874,000 | 2,011,310 | 0.1267 | 7.874 | 7.755 | 7.874 | 7.341 | 7.874 | 268,139 | 7.5010 | 6.40% |
| 2006-06-02 | 0 | 0.125 | 0.125 | 0.128 | 0.124 | 0.128 | 8,980,000 | 1,126,580 | 0.1255 | 7.400 | 7.400 | 7.578 | 7.341 | 7.578 | 151,688 | 7.4270 | -1.57% |
| 2006-06-01 | 0 | 0.127 | 0.127 | 0.129 | 0.126 | 0.129 | 2,203,750 | 279,735 | 0.1269 | 7.518 | 7.518 | 7.637 | 7.459 | 7.637 | 37,225 | 7.5147 | 0.00% |
| 2006-05-30 | 0 | 0.127 | 0.126 | 0.128 | 0.126 | 0.128 | 2,625,000 | 335,100 | 0.1277 | 7.518 | 7.459 | 7.578 | 7.459 | 7.578 | 44,341 | 7.5574 | -1.55% |
| 2006-05-29 | 0 | 0.129 | 0.128 | 0.130 | 0.128 | 0.129 | 966,000 | 123,993 | 0.1284 | 7.637 | 7.578 | 7.696 | 7.578 | 7.637 | 16,317 | 7.5988 | 3.20% |
| 2006-05-26 | 0 | 0.125 | 0.125 | 0.128 | 0.124 | 0.129 | 2,056,000 | 259,335 | 0.1261 | 7.400 | 7.400 | 7.578 | 7.341 | 7.637 | 34,729 | 7.4673 | -0.79% |
| 2006-05-25 | 0 | 0.126 | 0.125 | 0.126 | 0.124 | 0.130 | 7,054,719 | 879,551 | 0.1247 | 7.459 | 7.400 | 7.459 | 7.341 | 7.696 | 119,166 | 7.3809 | -1.56% |
| 2006-05-24 | 0 | 0.128 | 0.127 | 0.128 | 0.127 | 0.132 | 2,679,625 | 344,429 | 0.1285 | 7.578 | 7.518 | 7.578 | 7.518 | 7.814 | 45,263 | 7.6094 | -1.54% |
| 2006-05-23 | 0 | 0.130 | 0.129 | 0.130 | 0.124 | 0.130 | 13,640,064 | 1,737,257 | 0.1274 | 7.696 | 7.637 | 7.696 | 7.341 | 7.696 | 230,404 | 7.5400 | 0.78% |
| 2006-05-22 | 0 | 0.129 | 0.127 | 0.129 | 0.126 | 0.131 | 9,935,000 | 1,278,565 | 0.1287 | 7.637 | 7.518 | 7.637 | 7.459 | 7.755 | 167,819 | 7.6187 | -2.27% |
| 2006-05-19 | 0 | 0.132 | 0.132 | 0.135 | 0.131 | 0.135 | 2,335,000 | 309,080 | 0.1324 | 7.814 | 7.814 | 7.992 | 7.755 | 7.992 | 39,442 | 7.8363 | -2.22% |
| 2006-05-18 | 0 | 0.135 | 0.132 | 0.135 | 0.131 | 0.135 | 2,725,000 | 361,590 | 0.1327 | 7.992 | 7.814 | 7.992 | 7.755 | 7.992 | 46,030 | 7.8555 | -1.46% |
| 2006-05-17 | 0 | 0.137 | 0.134 | 0.137 | 0.133 | 0.137 | 5,772,287 | 779,247 | 0.1350 | 8.110 | 7.933 | 8.110 | 7.874 | 8.110 | 97,504 | 7.9920 | 2.24% |
| 2006-05-16 | 0 | 0.134 | 0.130 | 0.134 | 0.129 | 0.136 | 13,780,700 | 1,815,118 | 0.1317 | 7.933 | 7.696 | 7.933 | 7.637 | 8.051 | 232,780 | 7.7976 | 4.69% |
| 2006-05-15 | 0 | 0.128 | 0.128 | 0.130 | 0.128 | 0.135 | 13,985,000 | 1,858,630 | 0.1329 | 7.578 | 7.578 | 7.696 | 7.578 | 7.992 | 236,231 | 7.8679 | -7.25% |
| 2006-05-12 | 0 | 0.138 | 0.136 | 0.138 | 0.133 | 0.138 | 6,492,280 | 884,227 | 0.1362 | 8.170 | 8.051 | 8.170 | 7.874 | 8.170 | 109,666 | 8.0629 | -1.43% |
| 2006-05-11 | 0 | 0.140 | 0.137 | 0.140 | 0.134 | 0.143 | 35,274,992 | 4,833,799 | 0.1370 | 8.288 | 8.110 | 8.288 | 7.933 | 8.466 | 595,855 | 8.1124 | -3.45% |
| 2006-05-10 | 0 | 0.145 | 0.143 | 0.145 | 0.143 | 0.155 | 16,635,125 | 2,456,413 | 0.1477 | 8.584 | 8.466 | 8.584 | 8.466 | 9.176 | 280,996 | 8.7418 | -5.23% |
| 2006-05-09 | 0 | 0.153 | 0.152 | 0.155 | 0.153 | 0.160 | 17,154,027 | 2,664,825 | 0.1553 | 9.058 | 8.998 | 9.176 | 9.058 | 9.472 | 289,761 | 9.1966 | -4.37% |
| 2006-05-08 | 0 | 0.160 | 0.160 | 0.161 | 0.153 | 0.164 | 30,713,070 | 4,909,977 | 0.1599 | 9.472 | 9.472 | 9.531 | 9.058 | 9.709 | 518,797 | 9.4642 | 1.27% |
| 2006-05-04 | 0 | 0.158 | 0.157 | 0.158 | 0.156 | 0.166 | 22,901,259 | 3,675,129 | 0.1605 | 9.354 | 9.294 | 9.354 | 9.235 | 9.827 | 386,842 | 9.5003 | -2.47% |
| 2006-05-03 | 0 | 0.162 | 0.161 | 0.162 | 0.160 | 0.172 | 51,084,983 | 8,400,207 | 0.1644 | 9.590 | 9.531 | 9.590 | 9.472 | 10.18 | 862,913 | 9.7347 | -2.99% |
| 2006-05-02 | 0 | 0.167 | 0.167 | 0.168 | 0.165 | 0.179 | 104,415,936 | 17,934,163 | 0.1718 | 9.886 | 9.886 | 9.946 | 9.768 | 10.60 | 1,763,765 | 10.168 | 7.74% |
| 2006-04-28 | 0 | 0.155 | 0.155 | 0.157 | 0.143 | 0.157 | 31,887,487 | 4,804,768 | 0.1507 | 9.176 | 9.176 | 9.294 | 8.466 | 9.294 | 538,635 | 8.9203 | 3.33% |
| 2006-04-27 | 0 | 0.150 | 0.146 | 0.150 | 0.143 | 0.150 | 10,676,648 | 1,551,309 | 0.1453 | 8.880 | 8.643 | 8.880 | 8.466 | 8.880 | 180,347 | 8.6018 | 3.45% |
| 2006-04-26 | 0 | 0.145 | 0.142 | 0.145 | 0.139 | 0.146 | 32,523,129 | 4,652,106 | 0.1430 | 8.584 | 8.406 | 8.584 | 8.229 | 8.643 | 549,372 | 8.4680 | -2.68% |
| 2006-04-25 | 0 | 0.149 | 0.145 | 0.149 | 0.144 | 0.157 | 53,444,426 | 7,993,525 | 0.1496 | 8.821 | 8.584 | 8.821 | 8.525 | 9.294 | 902,768 | 8.8545 | -0.67% |
| 2006-04-24 | 0 | 0.150 | 0.150 | 0.152 | 0.136 | 0.152 | 38,407,975 | 5,464,309 | 0.1423 | 8.880 | 8.880 | 8.998 | 8.051 | 8.998 | 648,777 | 8.4225 | 9.49% |
| 2006-04-21 | 0 | 0.137 | 0.136 | 0.137 | 0.131 | 0.138 | 4,372,125 | 594,140 | 0.1359 | 8.110 | 8.051 | 8.110 | 7.755 | 8.170 | 73,853 | 8.0449 | 3.01% |
| 2006-04-20 | 0 | 0.133 | 0.131 | 0.134 | 0.130 | 0.139 | 15,400,750 | 2,048,779 | 0.1330 | 7.874 | 7.755 | 7.933 | 7.696 | 8.229 | 260,145 | 7.8755 | -3.62% |
| 2006-04-19 | 0 | 0.138 | 0.138 | 0.139 | 0.131 | 0.139 | 18,115,613 | 2,448,537 | 0.1352 | 8.170 | 8.170 | 8.229 | 7.755 | 8.229 | 306,004 | 8.0017 | 5.34% |
| 2006-04-18 | 0 | 0.131 | 0.130 | 0.131 | 0.125 | 0.131 | 15,821,900 | 2,050,356 | 0.1296 | 7.755 | 7.696 | 7.755 | 7.400 | 7.755 | 267,259 | 7.6718 | 3.97% |
| 2006-04-13 | 0 | 0.126 | 0.125 | 0.126 | 0.124 | 0.126 | 10,594,000 | 1,321,095 | 0.1247 | 7.459 | 7.400 | 7.459 | 7.341 | 7.459 | 178,951 | 7.3824 | 1.61% |
| 2006-04-12 | 0 | 0.124 | 0.123 | 0.124 | 0.123 | 0.126 | 10,721,400 | 1,336,152 | 0.1246 | 7.341 | 7.282 | 7.341 | 7.282 | 7.459 | 181,103 | 7.3779 | -0.80% |
| 2006-04-11 | 0 | 0.125 | 0.125 | 0.126 | 0.125 | 0.128 | 12,156,555 | 1,527,875 | 0.1257 | 7.400 | 7.400 | 7.459 | 7.400 | 7.578 | 205,345 | 7.4405 | -2.34% |
| 2006-04-10 | 0 | 0.128 | 0.127 | 0.128 | 0.124 | 0.129 | 13,973,743 | 1,763,248 | 0.1262 | 7.578 | 7.518 | 7.578 | 7.341 | 7.637 | 236,041 | 7.4701 | 3.23% |
| 2006-04-07 | 0 | 0.124 | 0.123 | 0.124 | 0.123 | 0.125 | 4,829,850 | 600,352 | 0.1243 | 7.341 | 7.282 | 7.341 | 7.282 | 7.400 | 81,584 | 7.3587 | 0.00% |
| 2006-04-06 | 0 | 0.124 | 0.124 | 0.125 | 0.123 | 0.128 | 6,816,050 | 844,391 | 0.1239 | 7.341 | 7.341 | 7.400 | 7.282 | 7.578 | 115,135 | 7.3339 | -1.59% |
| 2006-04-04 | 0 | 0.126 | 0.126 | 0.127 | 0.125 | 0.129 | 1,736,000 | 219,745 | 0.1266 | 7.459 | 7.459 | 7.518 | 7.400 | 7.637 | 29,324 | 7.4937 | -1.56% |
| 2006-04-03 | 0 | 0.128 | 0.125 | 0.128 | 0.125 | 0.129 | 1,482,085 | 185,440 | 0.1251 | 7.578 | 7.400 | 7.578 | 7.400 | 7.637 | 25,035 | 7.4072 | 2.40% |
| 2006-03-31 | 0 | 0.125 | 0.124 | 0.128 | 0.123 | 0.125 | 2,434,150 | 303,319 | 0.1246 | 7.400 | 7.341 | 7.578 | 7.282 | 7.400 | 41,117 | 7.3770 | 0.00% |
| 2006-03-30 | 0 | 0.125 | 0.125 | 0.126 | 0.124 | 0.133 | 5,190,000 | 668,850 | 0.1289 | 7.400 | 7.400 | 7.459 | 7.341 | 7.874 | 87,668 | 7.6293 | -3.85% |
| 2006-03-29 | 0 | 0.130 | 0.129 | 0.130 | 0.126 | 0.132 | 8,690,250 | 1,122,830 | 0.1292 | 7.696 | 7.637 | 7.696 | 7.459 | 7.814 | 146,793 | 7.6491 | 3.17% |
| 2006-03-28 | 0 | 0.126 | 0.124 | 0.126 | 0.123 | 0.128 | 3,080,000 | 388,505 | 0.1261 | 7.459 | 7.341 | 7.459 | 7.282 | 7.578 | 52,027 | 7.4674 | 1.61% |
| 2006-03-27 | 0 | 0.124 | 0.122 | 0.124 | 0.121 | 0.124 | 4,650,150 | 564,828 | 0.1215 | 7.341 | 7.222 | 7.341 | 7.163 | 7.341 | 78,549 | 7.1908 | 0.00% |
| 2006-03-24 | 0 | 0.124 | 0.122 | 0.123 | 0.122 | 0.125 | 3,601,000 | 445,551 | 0.1237 | 7.341 | 7.222 | 7.282 | 7.222 | 7.400 | 60,827 | 7.3249 | 1.09% |
| 2006-03-23 | 0 | 0.124 | 0.124 | 0.125 | 0.122 | 0.125 | 5,670,000 | 700,750 | 0.1236 | 7.262 | 7.262 | 7.321 | 7.145 | 7.321 | 96,817 | 7.2379 | 1.64% |
| 2006-03-22 | 0 | 0.122 | 0.122 | 0.124 | 0.121 | 0.125 | 6,789,000 | 840,089 | 0.1237 | 7.145 | 7.145 | 7.262 | 7.086 | 7.321 | 115,924 | 7.2469 | -1.61% |
| 2006-03-21 | 0 | 0.124 | 0.124 | 0.125 | 0.123 | 0.125 | 3,011,000 | 373,956 | 0.1242 | 7.262 | 7.262 | 7.321 | 7.203 | 7.321 | 51,414 | 7.2735 | -0.80% |
| 2006-03-20 | 0 | 0.125 | 0.124 | 0.125 | 0.123 | 0.125 | 3,199,150 | 395,672 | 0.1237 | 7.321 | 7.262 | 7.321 | 7.203 | 7.321 | 54,627 | 7.2432 | 0.81% |
| 2006-03-17 | 0 | 0.124 | 0.123 | 0.124 | 0.123 | 0.125 | 3,609,875 | 446,026 | 0.1236 | 7.262 | 7.203 | 7.262 | 7.203 | 7.321 | 61,640 | 7.2360 | 0.81% |
| 2006-03-16 | 0 | 0.123 | 0.123 | 0.126 | 0.123 | 0.126 | 4,464,314 | 552,156 | 0.1237 | 7.203 | 7.203 | 7.379 | 7.203 | 7.379 | 76,230 | 7.2433 | -2.38% |
| 2006-03-15 | 0 | 0.126 | 0.125 | 0.126 | 0.126 | 0.128 | 4,633,500 | 588,125 | 0.1269 | 7.379 | 7.321 | 7.379 | 7.379 | 7.496 | 79,119 | 7.4335 | -0.79% |
| 2006-03-14 | 0 | 0.127 | 0.125 | 0.127 | 0.123 | 0.127 | 2,467,000 | 309,286 | 0.1254 | 7.438 | 7.321 | 7.438 | 7.203 | 7.438 | 42,125 | 7.3421 | 1.60% |
| 2006-03-13 | 0 | 0.125 | 0.124 | 0.125 | 0.124 | 0.128 | 3,463,728 | 431,333 | 0.1245 | 7.321 | 7.262 | 7.321 | 7.262 | 7.496 | 59,144 | 7.2929 | -2.34% |
| 2006-03-10 | 0 | 0.128 | 0.128 | 0.129 | 0.121 | 0.128 | 13,743,000 | 1,689,860 | 0.1230 | 7.496 | 7.496 | 7.555 | 7.086 | 7.496 | 234,666 | 7.2011 | 0.00% |
| 2006-03-09 | 0 | 0.128 | 0.125 | 0.128 | 0.123 | 0.137 | 39,492,400 | 5,165,758 | 0.1308 | 7.496 | 7.321 | 7.496 | 7.203 | 8.023 | 674,346 | 7.6604 | -8.57% |
| 2006-03-08 | 1 | - | - | - | - | - | 0 | 0 | - | 8.199 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-07 | 0 | 0.140 | 0.139 | 0.143 | 0.139 | 0.140 | 923,120 | 128,786 | 0.1395 | 8.199 | 8.140 | 8.375 | 8.140 | 8.199 | 15,763 | 8.1704 | -1.41% |
| 2006-03-06 | 0 | 0.142 | 0.140 | 0.142 | 0.137 | 0.142 | 8,874,225 | 1,225,773 | 0.1381 | 8.316 | 8.199 | 8.316 | 8.023 | 8.316 | 151,530 | 8.0893 | 2.90% |
| 2006-03-03 | 0 | 0.138 | 0.137 | 0.139 | 0.137 | 0.140 | 7,320,000 | 1,006,570 | 0.1375 | 8.082 | 8.023 | 8.140 | 8.023 | 8.199 | 124,991 | 8.0531 | 2.99% |
| 2006-03-02 | 0 | 0.134 | 0.134 | 0.135 | 0.132 | 0.141 | 15,985,000 | 2,163,285 | 0.1353 | 7.848 | 7.848 | 7.906 | 7.730 | 8.258 | 272,949 | 7.9256 | -6.29% |
| 2006-03-01 | 0 | 0.143 | 0.138 | 0.144 | 0.138 | 0.143 | 250,000 | 35,000 | 0.1400 | 8.375 | 8.082 | 8.433 | 8.082 | 8.375 | 4,269 | 8.1990 | 4.38% |
| 2006-02-28 | 0 | 0.137 | 0.137 | 0.145 | 0.136 | 0.142 | 905,000 | 124,730 | 0.1378 | 8.023 | 8.023 | 8.492 | 7.965 | 8.316 | 15,453 | 8.0715 | -4.20% |
| 2006-02-27 | 0 | 0.143 | 0.143 | 0.147 | 0.143 | 0.147 | 824,000 | 119,600 | 0.1451 | 8.375 | 8.375 | 8.609 | 8.375 | 8.609 | 14,070 | 8.5003 | -2.05% |
| 2006-02-24 | 0 | 0.146 | 0.143 | 0.146 | 0.138 | 0.146 | 1,185,250 | 167,743 | 0.1415 | 8.550 | 8.375 | 8.550 | 8.082 | 8.550 | 20,239 | 8.2883 | 4.29% |
| 2006-02-23 | 0 | 0.140 | 0.140 | 0.143 | 0.139 | 0.142 | 411,050 | 58,129 | 0.1414 | 8.199 | 8.199 | 8.375 | 8.140 | 8.316 | 7,019 | 8.2819 | -1.41% |
| 2006-02-22 | 0 | 0.142 | 0.142 | 0.146 | 0.139 | 0.141 | 505,225 | 71,124 | 0.1408 | 8.316 | 8.316 | 8.550 | 8.140 | 8.258 | 8,627 | 8.2445 | 1.43% |
| 2006-02-21 | 0 | 0.140 | 0.139 | 0.142 | 0.140 | 0.140 | 2,085,000 | 291,900 | 0.1400 | 8.199 | 8.140 | 8.316 | 8.199 | 8.199 | 35,602 | 8.1990 | -0.71% |
| 2006-02-20 | 0 | 0.141 | 0.139 | 0.142 | 0.141 | 0.141 | 764,500 | 107,738 | 0.1409 | 8.258 | 8.140 | 8.316 | 8.258 | 8.258 | 13,054 | 8.2532 | 0.71% |
| 2006-02-17 | 0 | 0.140 | 0.140 | 0.142 | 0.140 | 0.141 | 700,000 | 98,500 | 0.1407 | 8.199 | 8.199 | 8.316 | 8.199 | 8.258 | 11,953 | 8.2408 | -0.71% |
| 2006-02-16 | 0 | 0.141 | 0.141 | 0.144 | 0.140 | 0.141 | 1,030,000 | 144,720 | 0.1405 | 8.258 | 8.258 | 8.433 | 8.199 | 8.258 | 17,588 | 8.2285 | 0.00% |
| 2006-02-15 | 0 | 0.141 | 0.141 | 0.144 | 0.139 | 0.140 | 1,191,000 | 166,601 | 0.1399 | 8.258 | 8.258 | 8.433 | 8.140 | 8.199 | 20,337 | 8.1921 | 0.71% |
| 2006-02-14 | 0 | 0.140 | 0.140 | 0.144 | 0.140 | 0.144 | 1,430,000 | 201,345 | 0.1408 | 8.199 | 8.199 | 8.433 | 8.199 | 8.433 | 24,418 | 8.2459 | -0.71% |
| 2006-02-13 | 0 | 0.141 | 0.141 | 0.149 | 0.140 | 0.150 | 61,500 | 8,753 | 0.1423 | 8.258 | 8.258 | 8.726 | 8.199 | 8.785 | 1,050 | 8.3351 | -2.76% |
| 2006-02-10 | 0 | 0.145 | 0.142 | 0.150 | 0.143 | 0.145 | 400,000 | 57,600 | 0.1440 | 8.492 | 8.316 | 8.785 | 8.375 | 8.492 | 6,830 | 8.4332 | 2.84% |
| 2006-02-09 | 0 | 0.141 | 0.141 | 0.149 | 0.140 | 0.145 | 1,105,000 | 158,750 | 0.1437 | 8.258 | 8.258 | 8.726 | 8.199 | 8.492 | 18,868 | 8.4136 | -1.40% |
| 2006-02-08 | 0 | 0.143 | 0.139 | 0.145 | 0.140 | 0.145 | 2,061,148 | 290,097 | 0.1407 | 8.375 | 8.140 | 8.492 | 8.199 | 8.492 | 35,195 | 8.2426 | 0.00% |
| 2006-02-07 | 0 | 0.143 | 0.143 | 0.147 | 0.140 | 0.149 | 3,542,240 | 504,739 | 0.1425 | 8.375 | 8.375 | 8.609 | 8.199 | 8.726 | 60,485 | 8.3449 | -4.03% |
| 2006-02-06 | 0 | 0.149 | 0.148 | 0.153 | 0.148 | 0.152 | 803,000 | 119,720 | 0.1491 | 8.726 | 8.667 | 8.960 | 8.667 | 8.902 | 13,711 | 8.7314 | -3.25% |
| 2006-02-03 | 0 | 0.154 | 0.145 | 0.155 | 0.148 | 0.154 | 600,110 | 89,515 | 0.1492 | 9.019 | 8.492 | 9.077 | 8.667 | 9.019 | 10,247 | 8.7357 | 0.65% |
| 2006-02-02 | 0 | 0.153 | 0.153 | 0.156 | 0.153 | 0.155 | 455,000 | 70,125 | 0.1541 | 8.960 | 8.960 | 9.136 | 8.960 | 9.077 | 7,769 | 9.0259 | 1.32% |
| 2006-02-01 | 0 | 0.151 | 0.150 | 0.154 | 0.150 | 0.155 | 1,180,000 | 178,430 | 0.1512 | 8.843 | 8.785 | 9.019 | 8.785 | 9.077 | 20,149 | 8.8556 | -4.43% |
| 2006-01-27 | 0 | 0.158 | 0.158 | 0.165 | 0.154 | 0.158 | 2,780,000 | 431,040 | 0.1551 | 9.253 | 9.253 | 9.663 | 9.019 | 9.253 | 47,469 | 9.0804 | 0.64% |
| 2006-01-26 | 0 | 0.157 | 0.154 | 0.157 | 0.154 | 0.157 | 1,450,250 | 225,197 | 0.1553 | 9.195 | 9.019 | 9.195 | 9.019 | 9.195 | 24,763 | 9.0939 | 1.95% |
| 2006-01-25 | 0 | 0.154 | 0.153 | 0.157 | 0.152 | 0.155 | 1,112,000 | 171,640 | 0.1544 | 9.019 | 8.960 | 9.195 | 8.902 | 9.077 | 18,988 | 9.0395 | 0.00% |
| 2006-01-24 | 0 | 0.154 | 0.154 | 0.162 | 0.153 | 0.155 | 1,160,000 | 178,550 | 0.1539 | 9.019 | 9.019 | 9.487 | 8.960 | 9.077 | 19,807 | 9.0143 | 1.99% |
| 2006-01-23 | 0 | 0.151 | 0.150 | 0.157 | 0.151 | 0.152 | 408,000 | 61,790 | 0.1514 | 8.843 | 8.785 | 9.195 | 8.843 | 8.902 | 6,967 | 8.8693 | -6.21% |
| 2006-01-20 | 0 | 0.161 | 0.161 | 0.164 | 0.156 | 0.164 | 4,046,750 | 651,138 | 0.1609 | 9.429 | 9.429 | 9.605 | 9.136 | 9.605 | 69,100 | 9.4232 | 5.23% |
| 2006-01-19 | 0 | 0.153 | 0.150 | 0.154 | 0.150 | 0.156 | 3,950,000 | 604,000 | 0.1529 | 8.960 | 8.785 | 9.019 | 8.785 | 9.136 | 67,448 | 8.9551 | 5.52% |
| 2006-01-18 | 0 | 0.145 | 0.143 | 0.145 | 0.136 | 0.145 | 1,955,000 | 274,465 | 0.1404 | 8.492 | 8.375 | 8.492 | 7.965 | 8.492 | 33,382 | 8.2219 | 5.84% |
| 2006-01-17 | 0 | 0.137 | 0.144 | 0.145 | 0.135 | 0.145 | 5,102,200 | 707,521 | 0.1387 | 8.023 | 8.433 | 8.492 | 7.906 | 8.492 | 87,122 | 8.1211 | 0.74% |
| 2006-01-16 | 0 | 0.136 | 0.136 | 0.140 | 0.130 | 0.141 | 5,551,000 | 741,995 | 0.1337 | 7.965 | 7.965 | 8.199 | 7.613 | 8.258 | 94,785 | 7.8282 | -3.55% |
| 2006-01-13 | 0 | 0.141 | 0.141 | 0.143 | 0.140 | 0.143 | 620,000 | 88,000 | 0.1419 | 8.258 | 8.258 | 8.375 | 8.199 | 8.375 | 10,587 | 8.3123 | -1.40% |
| 2006-01-12 | 0 | 0.143 | 0.142 | 0.144 | 0.142 | 0.143 | 381,000 | 54,443 | 0.1429 | 8.375 | 8.316 | 8.433 | 8.316 | 8.375 | 6,506 | 8.3685 | 0.00% |
| 2006-01-11 | 0 | 0.143 | 0.142 | 0.143 | 0.140 | 0.143 | 636,500 | 90,395 | 0.1420 | 8.375 | 8.316 | 8.375 | 8.199 | 8.375 | 10,868 | 8.3172 | -1.38% |
| 2006-01-10 | 0 | 0.145 | 0.142 | 0.145 | 0.142 | 0.145 | 1,850,575 | 265,820 | 0.1436 | 8.492 | 8.316 | 8.492 | 8.316 | 8.492 | 31,599 | 8.4122 | 0.00% |
| 2006-01-09 | 0 | 0.145 | 0.139 | 0.149 | 0.140 | 0.149 | 3,476,000 | 500,956 | 0.1441 | 8.492 | 8.140 | 8.726 | 8.199 | 8.726 | 59,354 | 8.4402 | 0.00% |
| 2006-01-06 | 0 | 0.145 | 0.145 | 0.150 | - | - | 2,500 | 338 | 0.1352 | 8.492 | 8.492 | 8.785 | - | - | 43 | 7.9179 | 1.40% |
| 2006-01-05 | 0 | 0.143 | 0.143 | 0.158 | 0.140 | 0.150 | 420,750 | 59,933 | 0.1424 | 8.375 | 8.375 | 9.253 | 8.199 | 8.785 | 7,184 | 8.3421 | 2.14% |
| 2006-01-04 | 0 | 0.140 | 0.140 | 0.150 | 0.140 | 0.150 | 1,486,000 | 211,434 | 0.1423 | 8.199 | 8.199 | 8.785 | 8.199 | 8.785 | 25,374 | 8.3327 | -2.78% |
| 2006-01-03 | 0 | 0.144 | 0.144 | 0.155 | 0.144 | 0.144 | 200,000 | 28,800 | 0.1440 | 8.433 | 8.433 | 9.077 | 8.433 | 8.433 | 3,415 | 8.4332 | 0.00% |
| 2005-12-30 | 0 | 0.144 | 0.144 | 0.148 | 0.144 | 0.144 | 50,000 | 7,200 | 0.1440 | 8.433 | 8.433 | 8.667 | 8.433 | 8.433 | 854 | 8.4332 | -0.69% |
| 2005-12-29 | 0 | 0.145 | 0.144 | 0.149 | 0.144 | 0.150 | 265,000 | 38,405 | 0.1449 | 8.492 | 8.433 | 8.726 | 8.433 | 8.785 | 4,525 | 8.4874 | -0.68% |
| 2005-12-28 | 0 | 0.146 | 0.146 | 0.147 | 0.146 | 0.149 | 1,051,750 | 155,665 | 0.1480 | 8.550 | 8.550 | 8.609 | 8.550 | 8.726 | 17,959 | 8.6678 | -2.67% |
| 2005-12-23 | 0 | 0.150 | 0.148 | 0.156 | 0.150 | 0.159 | 120,475 | 18,247 | 0.1515 | 8.785 | 8.667 | 9.136 | 8.785 | 9.312 | 2,057 | 8.8700 | 1.35% |
| 2005-12-22 | 0 | 0.148 | 0.148 | 0.155 | 0.146 | 0.155 | 156,000 | 23,768 | 0.1524 | 8.667 | 8.667 | 9.077 | 8.550 | 9.077 | 2,664 | 8.9228 | -0.67% |
| 2005-12-21 | 0 | 0.149 | 0.149 | 0.151 | 0.143 | 0.151 | 1,385,000 | 202,160 | 0.1460 | 8.726 | 8.726 | 8.843 | 8.375 | 8.843 | 23,649 | 8.5482 | 0.68% |
| 2005-12-20 | 0 | 0.148 | 0.146 | 0.148 | 0.143 | 0.154 | 8,055,375 | 1,176,738 | 0.1461 | 8.667 | 8.550 | 8.667 | 8.375 | 9.019 | 137,548 | 8.5551 | -6.92% |
| 2005-12-19 | 0 | 0.159 | 0.154 | 0.159 | 0.152 | 0.170 | 12,624,000 | 1,989,780 | 0.1576 | 9.312 | 9.019 | 9.312 | 8.902 | 9.956 | 215,559 | 9.2308 | -13.59% |
| 2005-12-16 | 0 | 0.184 | 0.180 | 0.184 | 0.180 | 0.197 | 1,295,000 | 235,270 | 0.1817 | 10.78 | 10.54 | 10.78 | 10.54 | 11.54 | 22,113 | 10.640 | 2.79% |
| 2005-12-15 | 0 | 0.179 | 0.179 | 0.180 | 0.178 | 0.180 | 1,465,000 | 263,390 | 0.1798 | 10.48 | 10.48 | 10.54 | 10.42 | 10.54 | 25,015 | 10.529 | -0.56% |
| 2005-12-14 | 0 | 0.180 | 0.176 | 0.185 | - | - | 0 | 0 | - | 10.54 | 10.31 | 10.83 | - | - | 0 | - | 0.00% |
| 2005-12-13 | 0 | 0.180 | 0.180 | 0.185 | 0.180 | 0.190 | 563,066 | 103,541 | 0.1839 | 10.54 | 10.54 | 10.83 | 10.54 | 11.13 | 9,615 | 10.769 | -2.17% |
| 2005-12-12 | 0 | 0.184 | 0.183 | 0.188 | 0.173 | 0.188 | 1,501,725 | 276,459 | 0.1841 | 10.78 | 10.72 | 11.01 | 10.13 | 11.01 | 25,642 | 10.781 | 6.36% |
| 2005-12-09 | 0 | 0.173 | 0.173 | 0.177 | 0.173 | 0.177 | 1,375,000 | 241,175 | 0.1754 | 10.13 | 10.13 | 10.37 | 10.13 | 10.37 | 23,479 | 10.272 | -2.26% |
| 2005-12-08 | 0 | 0.177 | 0.177 | 0.180 | 0.169 | 0.173 | 358,125 | 61,590 | 0.1720 | 10.37 | 10.37 | 10.54 | 9.897 | 10.13 | 6,115 | 10.072 | 0.00% |
| 2005-12-07 | 0 | 0.177 | 0.173 | 0.180 | 0.171 | 0.180 | 2,072,000 | 359,880 | 0.1737 | 10.37 | 10.13 | 10.54 | 10.01 | 10.54 | 35,380 | 10.172 | 0.57% |
| 2005-12-06 | 0 | 0.176 | 0.175 | 0.180 | 0.176 | 0.181 | 3,555,000 | 638,900 | 0.1797 | 10.31 | 10.25 | 10.54 | 10.31 | 10.60 | 60,703 | 10.525 | -4.35% |
| 2005-12-05 | 0 | 0.184 | 0.183 | 0.189 | 0.183 | 0.184 | 400,000 | 73,400 | 0.1835 | 10.78 | 10.72 | 11.07 | 10.72 | 10.78 | 6,830 | 10.746 | -3.66% |
| 2005-12-02 | 0 | 0.191 | 0.188 | 0.191 | 0.191 | 0.192 | 550,000 | 105,450 | 0.1917 | 11.19 | 11.01 | 11.19 | 11.19 | 11.24 | 9,391 | 11.228 | 0.00% |
| 2005-12-01 | 0 | 0.191 | 0.186 | 0.191 | 0.190 | 0.192 | 351,250 | 67,016 | 0.1908 | 11.19 | 10.89 | 11.19 | 11.13 | 11.24 | 5,998 | 11.174 | 3.24% |
| 2005-11-30 | 0 | 0.185 | 0.184 | 0.192 | 0.185 | 0.185 | 101,000 | 18,675 | 0.1849 | 10.83 | 10.78 | 11.24 | 10.83 | 10.83 | 1,725 | 10.829 | 0.00% |
| 2005-11-29 | 0 | 0.185 | 0.184 | 0.188 | 0.185 | 0.185 | 100,625 | 18,613 | 0.1850 | 10.83 | 10.78 | 11.01 | 10.83 | 10.83 | 1,718 | 10.833 | -2.63% |
| 2005-11-28 | 0 | 0.190 | 0.187 | 0.190 | 0.189 | 0.190 | 571,150 | 108,229 | 0.1895 | 11.13 | 10.95 | 11.13 | 11.07 | 11.13 | 9,753 | 11.097 | 1.06% |
| 2005-11-25 | 0 | 0.188 | 0.181 | 0.189 | 0.181 | 0.190 | 706,000 | 129,715 | 0.1837 | 11.01 | 10.60 | 11.07 | 10.60 | 11.13 | 12,055 | 10.760 | -1.05% |
| 2005-11-24 | 0 | 0.190 | 0.189 | 0.190 | 0.184 | 0.190 | 380,800 | 70,904 | 0.1862 | 11.13 | 11.07 | 11.13 | 10.78 | 11.13 | 6,502 | 10.904 | -1.04% |
| 2005-11-23 | 0 | 0.192 | 0.185 | 0.193 | 0.192 | 0.192 | 72,200 | 13,840 | 0.1917 | 11.24 | 10.83 | 11.30 | 11.24 | 11.24 | 1,233 | 11.226 | -1.54% |
| 2005-11-22 | 0 | 0.195 | 0.192 | 0.198 | 0.180 | 0.195 | 1,010,250 | 189,243 | 0.1873 | 11.42 | 11.24 | 11.60 | 10.54 | 11.42 | 17,250 | 10.970 | 5.41% |
| 2005-11-21 | 0 | 0.185 | 0.172 | 0.185 | 0.185 | 0.192 | 600,000 | 111,700 | 0.1862 | 10.83 | 10.07 | 10.83 | 10.83 | 11.24 | 10,245 | 10.903 | 1.09% |
| 2005-11-18 | 0 | 0.183 | 0.175 | 0.186 | 0.183 | 0.183 | 30,000 | 5,490 | 0.1830 | 10.72 | 10.25 | 10.89 | 10.72 | 10.72 | 512 | 10.717 | 1.10% |
| 2005-11-17 | 0 | 0.181 | 0.176 | 0.184 | 0.181 | 0.181 | 50,600 | 9,152 | 0.1809 | 10.60 | 10.31 | 10.78 | 10.60 | 10.60 | 864 | 10.592 | 0.00% |
| 2005-11-16 | 0 | 0.181 | 0.177 | 0.183 | 0.181 | 0.181 | 120,000 | 21,720 | 0.1810 | 10.60 | 10.37 | 10.72 | 10.60 | 10.60 | 2,049 | 10.600 | 0.00% |
| 2005-11-15 | 0 | 0.181 | 0.175 | 0.184 | 0.177 | 0.181 | 485,000 | 87,040 | 0.1795 | 10.60 | 10.25 | 10.78 | 10.37 | 10.60 | 8,282 | 10.510 | 0.00% |
| 2005-11-14 | 0 | 0.181 | 0.175 | 0.181 | 0.181 | 0.181 | 148,005 | 26,741 | 0.1807 | 10.60 | 10.25 | 10.60 | 10.60 | 10.60 | 2,527 | 10.581 | -1.63% |
| 2005-11-11 | 0 | 0.184 | 0.183 | 0.188 | 0.181 | 0.196 | 811,125 | 147,847 | 0.1823 | 10.78 | 10.72 | 11.01 | 10.60 | 11.48 | 13,850 | 10.675 | 2.79% |
| 2005-11-10 | 0 | 0.179 | 0.175 | 0.182 | 0.179 | 0.179 | 200,000 | 35,800 | 0.1790 | 10.48 | 10.25 | 10.66 | 10.48 | 10.48 | 3,415 | 10.483 | 1.13% |
| 2005-11-09 | 0 | 0.177 | 0.177 | 0.182 | - | - | 100 | 15 | 0.1500 | 10.37 | 10.37 | 10.66 | - | - | 2 | 8.7846 | 1.14% |
| 2005-11-08 | 0 | 0.175 | 0.175 | 0.182 | 0.175 | 0.176 | 25,000 | 4,395 | 0.1758 | 10.25 | 10.25 | 10.66 | 10.25 | 10.31 | 427 | 10.296 | -0.57% |
| 2005-11-07 | 0 | 0.176 | 0.176 | 0.181 | 0.175 | 0.176 | 850,250 | 149,441 | 0.1758 | 10.31 | 10.31 | 10.60 | 10.25 | 10.31 | 14,518 | 10.293 | -2.22% |
| 2005-11-04 | 0 | 0.180 | 0.174 | 0.181 | 0.173 | 0.180 | 650,000 | 114,400 | 0.1760 | 10.54 | 10.19 | 10.60 | 10.13 | 10.54 | 11,099 | 10.307 | 0.00% |
| 2005-11-03 | 0 | 0.180 | 0.180 | 0.182 | 0.176 | 0.182 | 550,675 | 98,705 | 0.1792 | 10.54 | 10.54 | 10.66 | 10.31 | 10.66 | 9,403 | 10.497 | -1.10% |
| 2005-11-02 | 0 | 0.182 | 0.179 | 0.182 | 0.178 | 0.182 | 411,313 | 74,003 | 0.1799 | 10.66 | 10.48 | 10.66 | 10.42 | 10.66 | 7,023 | 10.537 | 0.00% |
| 2005-11-01 | 0 | 0.182 | 0.178 | 0.182 | 0.181 | 0.182 | 970,000 | 176,200 | 0.1816 | 10.66 | 10.42 | 10.66 | 10.60 | 10.66 | 16,563 | 10.638 | 3.41% |
| 2005-10-31 | 0 | 0.176 | 0.174 | 0.179 | 0.172 | 0.179 | 1,012,662 | 178,845 | 0.1766 | 10.31 | 10.19 | 10.48 | 10.07 | 10.48 | 17,292 | 10.343 | -1.12% |
| 2005-10-28 | 0 | 0.178 | 0.172 | 0.180 | 0.178 | 0.178 | 300,000 | 53,400 | 0.1780 | 10.42 | 10.07 | 10.54 | 10.42 | 10.42 | 5,123 | 10.424 | -2.20% |
| 2005-10-27 | 0 | 0.182 | 0.176 | 0.182 | 0.182 | 0.182 | 150,592 | 27,398 | 0.1819 | 10.66 | 10.31 | 10.66 | 10.66 | 10.66 | 2,571 | 10.655 | 0.55% |
| 2005-10-26 | 0 | 0.181 | 0.176 | 0.187 | 0.181 | 0.181 | 750,000 | 135,750 | 0.1810 | 10.60 | 10.31 | 10.95 | 10.60 | 10.60 | 12,806 | 10.600 | 0.00% |
| 2005-10-25 | 0 | 0.181 | 0.181 | 0.186 | 0.172 | 0.178 | 1,300,000 | 228,300 | 0.1756 | 10.60 | 10.60 | 10.89 | 10.07 | 10.42 | 22,198 | 10.285 | 5.23% |
| 2005-10-24 | 0 | 0.172 | 0.170 | 0.175 | 0.166 | 0.175 | 860,450 | 144,681 | 0.1681 | 10.07 | 9.956 | 10.25 | 9.722 | 10.25 | 14,692 | 9.8473 | 0.00% |
| 2005-10-21 | 0 | 0.172 | 0.172 | 0.178 | 0.168 | 0.174 | 110,006 | 19,042 | 0.1731 | 10.07 | 10.07 | 10.42 | 9.839 | 10.19 | 1,878 | 10.137 | -1.15% |
| 2005-10-20 | 0 | 0.174 | 0.174 | 0.178 | 0.172 | 0.178 | 2,050,312 | 358,643 | 0.1749 | 10.19 | 10.19 | 10.42 | 10.07 | 10.42 | 35,010 | 10.244 | 0.58% |
| 2005-10-19 | 0 | 0.173 | 0.171 | 0.173 | 0.170 | 0.177 | 5,435,000 | 945,480 | 0.1740 | 10.13 | 10.01 | 10.13 | 9.956 | 10.37 | 92,804 | 10.188 | -4.42% |
| 2005-10-18 | 0 | 0.181 | 0.181 | 0.185 | 0.181 | 0.190 | 2,225,000 | 412,105 | 0.1852 | 10.60 | 10.60 | 10.83 | 10.60 | 11.13 | 37,993 | 10.847 | -2.69% |
| 2005-10-17 | 0 | 0.186 | 0.186 | 0.188 | 0.185 | 0.195 | 3,000,000 | 567,220 | 0.1891 | 10.89 | 10.89 | 11.01 | 10.83 | 11.42 | 51,226 | 11.073 | -4.62% |
| 2005-10-14 | 0 | 0.195 | 0.195 | 0.200 | 0.193 | 0.201 | 1,160,000 | 228,150 | 0.1967 | 11.42 | 11.42 | 11.71 | 11.30 | 11.77 | 19,807 | 11.518 | -3.47% |
| 2005-10-13 | 0 | 0.202 | 0.202 | 0.205 | 0.201 | 0.202 | 330,000 | 66,420 | 0.2013 | 11.83 | 11.83 | 12.01 | 11.77 | 11.83 | 5,635 | 11.787 | 1.00% |
| 2005-10-12 | 0 | 0.200 | 0.200 | 0.206 | 0.200 | 0.203 | 304,400 | 61,458 | 0.2019 | 11.71 | 11.71 | 12.06 | 11.71 | 11.89 | 5,198 | 11.824 | -2.91% |
| 2005-10-10 | 0 | 0.206 | 0.202 | 0.209 | 0.206 | 0.206 | 54,600 | 11,197 | 0.2051 | 12.06 | 11.83 | 12.24 | 12.06 | 12.06 | 932 | 12.010 | 0.98% |
| 2005-10-07 | 0 | 0.204 | 0.202 | 0.207 | 0.202 | 0.204 | 110,000 | 22,420 | 0.2038 | 11.95 | 11.83 | 12.12 | 11.83 | 11.95 | 1,878 | 11.936 | 0.00% |
| 2005-10-06 | 0 | 0.204 | 0.202 | 0.208 | 0.202 | 0.204 | 772,000 | 156,330 | 0.2025 | 11.95 | 11.83 | 12.18 | 11.83 | 11.95 | 13,182 | 11.859 | 0.00% |
| 2005-10-05 | 0 | 0.204 | 0.204 | 0.206 | 0.203 | 0.206 | 892,375 | 183,405 | 0.2055 | 11.95 | 11.95 | 12.06 | 11.89 | 12.06 | 15,238 | 12.036 | -1.92% |
| 2005-10-04 | 0 | 0.208 | 0.208 | 0.209 | 0.207 | 0.208 | 640,255 | 132,960 | 0.2077 | 12.18 | 12.18 | 12.24 | 12.12 | 12.18 | 10,933 | 12.162 | 0.48% |
| 2005-10-03 | 0 | 0.207 | 0.205 | 0.207 | 0.205 | 0.207 | 1,600,500 | 330,100 | 0.2062 | 12.12 | 12.01 | 12.12 | 12.01 | 12.12 | 27,329 | 12.079 | 0.98% |
| 2005-09-30 | 0 | 0.205 | 0.205 | 0.207 | 0.205 | 0.210 | 1,150,000 | 239,570 | 0.2083 | 12.01 | 12.01 | 12.12 | 12.01 | 12.30 | 19,637 | 12.200 | -0.97% |
| 2005-09-29 | 0 | 0.207 | 0.207 | 0.209 | 0.207 | 0.208 | 605,000 | 125,425 | 0.2073 | 12.12 | 12.12 | 12.24 | 12.12 | 12.18 | 10,331 | 12.141 | -0.48% |
| 2005-09-28 | 0 | 0.208 | 0.203 | 0.208 | 0.202 | 0.208 | 740,150 | 150,919 | 0.2039 | 12.18 | 11.89 | 12.18 | 11.83 | 12.18 | 12,638 | 11.941 | 2.97% |
| 2005-09-27 | 0 | 0.202 | 0.202 | 0.204 | 0.200 | 0.204 | 1,147,250 | 232,667 | 0.2028 | 11.83 | 11.83 | 11.95 | 11.71 | 11.95 | 19,590 | 11.877 | 0.50% |
| 2005-09-26 | 0 | 0.201 | 0.201 | 0.205 | 0.201 | 0.202 | 360,000 | 72,660 | 0.2018 | 11.77 | 11.77 | 12.01 | 11.77 | 11.83 | 6,147 | 11.820 | -1.47% |
| 2005-09-23 | 0 | 0.204 | 0.204 | 0.208 | 0.204 | 0.204 | 143,000 | 29,145 | 0.2038 | 11.95 | 11.95 | 12.18 | 11.95 | 11.95 | 2,442 | 11.936 | -2.39% |
| 2005-09-22 | 0 | 0.209 | 0.205 | 0.209 | 0.202 | 0.209 | 1,156,200 | 238,123 | 0.2060 | 12.24 | 12.01 | 12.24 | 11.83 | 12.24 | 19,742 | 12.061 | 1.95% |
| 2005-09-21 | 0 | 0.205 | 0.202 | 0.210 | 0.205 | 0.209 | 160,000 | 32,840 | 0.2053 | 12.01 | 11.83 | 12.30 | 12.01 | 12.24 | 2,732 | 12.020 | -1.44% |
| 2005-09-20 | 0 | 0.208 | 0.205 | 0.208 | 0.205 | 0.210 | 1,570,000 | 326,520 | 0.2080 | 12.18 | 12.01 | 12.18 | 12.01 | 12.30 | 26,808 | 12.180 | 1.96% |
| 2005-09-16 | 0 | 0.204 | 0.203 | 0.209 | 0.203 | 0.204 | 205,000 | 41,715 | 0.2035 | 11.95 | 11.89 | 12.24 | 11.89 | 11.95 | 3,500 | 11.917 | -0.49% |
| 2005-09-15 | 0 | 0.205 | 0.205 | 0.208 | 0.204 | 0.204 | 52,195 | 10,628 | 0.2036 | 12.01 | 12.01 | 12.18 | 11.95 | 11.95 | 891 | 11.925 | -0.97% |
| 2005-09-14 | 0 | 0.207 | 0.207 | 0.208 | 0.207 | 0.207 | 380,250 | 78,760 | 0.2071 | 12.12 | 12.12 | 12.18 | 12.12 | 12.12 | 6,493 | 12.130 | 0.49% |
| 2005-09-13 | 0 | 0.206 | 0.206 | 0.211 | 0.205 | 0.207 | 1,590,000 | 327,480 | 0.2060 | 12.06 | 12.06 | 12.36 | 12.01 | 12.12 | 27,150 | 12.062 | -0.96% |
| 2005-09-12 | 0 | 0.208 | 0.208 | 0.209 | 0.207 | 0.210 | 1,930,000 | 402,510 | 0.2086 | 12.18 | 12.18 | 12.24 | 12.12 | 12.30 | 32,955 | 12.214 | -2.80% |
| 2005-09-09 | 0 | 0.214 | 0.208 | 0.214 | 0.212 | 0.214 | 70,000 | 14,880 | 0.2126 | 12.53 | 12.18 | 12.53 | 12.42 | 12.53 | 1,195 | 12.449 | 1.42% |
| 2005-09-08 | 0 | 0.211 | 0.211 | 0.213 | 0.210 | 0.213 | 1,060,750 | 223,950 | 0.2111 | 12.36 | 12.36 | 12.47 | 12.30 | 12.47 | 18,113 | 12.364 | -0.94% |
| 2005-09-07 | 0 | 0.213 | 0.212 | 0.214 | 0.206 | 0.214 | 2,534,150 | 530,480 | 0.2093 | 12.47 | 12.42 | 12.53 | 12.06 | 12.53 | 43,271 | 12.259 | 2.90% |
| 2005-09-06 | 0 | 0.207 | 0.206 | 0.215 | 0.206 | 0.210 | 4,155,305 | 861,806 | 0.2074 | 12.12 | 12.06 | 12.59 | 12.06 | 12.30 | 70,953 | 12.146 | -2.36% |
| 2005-09-05 | 0 | 0.212 | 0.212 | 0.216 | 0.212 | 0.213 | 231,445 | 49,100 | 0.2121 | 12.42 | 12.42 | 12.65 | 12.42 | 12.47 | 3,952 | 12.424 | -1.85% |
| 2005-09-02 | 0 | 0.216 | 0.215 | 0.217 | 0.208 | 0.218 | 2,221,625 | 475,953 | 0.2142 | 12.65 | 12.59 | 12.71 | 12.18 | 12.77 | 37,935 | 12.547 | 2.86% |
| 2005-09-01 | 0 | 0.210 | 0.208 | 0.210 | 0.204 | 0.210 | 525,000 | 109,570 | 0.2087 | 12.30 | 12.18 | 12.30 | 11.95 | 12.30 | 8,965 | 12.223 | 0.96% |
| 2005-08-31 | 0 | 0.208 | 0.208 | 0.210 | 0.205 | 0.210 | 1,385,000 | 287,530 | 0.2076 | 12.18 | 12.18 | 12.30 | 12.01 | 12.30 | 23,649 | 12.158 | 0.00% |
| 2005-08-30 | 0 | 0.208 | 0.207 | 0.208 | 0.206 | 0.210 | 530,000 | 110,360 | 0.2082 | 12.18 | 12.12 | 12.18 | 12.06 | 12.30 | 9,050 | 12.195 | -1.42% |
| 2005-08-29 | 0 | 0.211 | 0.209 | 0.212 | 0.200 | 0.211 | 490,000 | 101,680 | 0.2075 | 12.36 | 12.24 | 12.42 | 11.71 | 12.36 | 8,367 | 12.153 | -0.94% |
| 2005-08-26 | 0 | 0.213 | 0.205 | 0.213 | 0.205 | 0.215 | 5,610,000 | 1,165,020 | 0.2077 | 12.47 | 12.01 | 12.47 | 12.01 | 12.59 | 95,793 | 12.162 | -0.93% |
| 2005-08-25 | 0 | 0.215 | 0.210 | 0.215 | 0.210 | 0.215 | 2,162,500 | 455,783 | 0.2108 | 12.59 | 12.30 | 12.59 | 12.30 | 12.59 | 36,925 | 12.343 | 2.38% |
| 2005-08-24 | 0 | 0.210 | 0.209 | 0.210 | 0.210 | 0.210 | 442,000 | 92,800 | 0.2100 | 12.30 | 12.24 | 12.30 | 12.30 | 12.30 | 7,547 | 12.296 | -2.33% |
| 2005-08-23 | 0 | 0.215 | 0.208 | 0.215 | 0.208 | 0.215 | 1,280,000 | 268,220 | 0.2095 | 12.59 | 12.18 | 12.59 | 12.18 | 12.59 | 21,856 | 12.272 | 3.37% |
| 2005-08-22 | 0 | 0.208 | 0.208 | 0.209 | 0.207 | 0.210 | 3,205,000 | 667,545 | 0.2083 | 12.18 | 12.18 | 12.24 | 12.12 | 12.30 | 54,726 | 12.198 | -0.95% |
| 2005-08-19 | 0 | 0.210 | 0.210 | 0.213 | 0.208 | 0.212 | 1,255,000 | 262,700 | 0.2093 | 12.30 | 12.30 | 12.47 | 12.18 | 12.42 | 21,430 | 12.259 | 0.48% |
| 2005-08-18 | 0 | 0.209 | 0.209 | 0.214 | 0.209 | 0.216 | 2,287,000 | 483,560 | 0.2114 | 12.24 | 12.24 | 12.53 | 12.24 | 12.65 | 39,051 | 12.383 | -0.95% |
| 2005-08-17 | 0 | 0.211 | 0.211 | 0.215 | 0.208 | 0.212 | 537,950 | 113,605 | 0.2112 | 12.36 | 12.36 | 12.59 | 12.18 | 12.42 | 9,186 | 12.368 | -0.47% |
| 2005-08-16 | 0 | 0.212 | 0.212 | 0.215 | 0.210 | 0.216 | 1,751,700 | 373,739 | 0.2134 | 12.42 | 12.42 | 12.59 | 12.30 | 12.65 | 29,911 | 12.495 | -0.47% |
| 2005-08-15 | 0 | 0.218 | 0.218 | 0.220 | 0.216 | 0.220 | 673,175 | 146,507 | 0.2176 | 12.47 | 12.47 | 12.59 | 12.36 | 12.59 | 11,765 | 12.453 | -1.80% |
| 2005-08-12 | 0 | 0.222 | 0.217 | 0.222 | 0.216 | 0.222 | 1,895,750 | 414,448 | 0.2186 | 12.70 | 12.42 | 12.70 | 12.36 | 12.70 | 33,130 | 12.510 | 0.91% |
| 2005-08-11 | 0 | 0.220 | 0.217 | 0.220 | 0.215 | 0.225 | 3,490,750 | 757,718 | 0.2171 | 12.59 | 12.42 | 12.59 | 12.30 | 12.87 | 61,005 | 12.421 | 0.46% |
| 2005-08-10 | 0 | 0.219 | 0.219 | 0.222 | 0.213 | 0.222 | 4,710,235 | 1,026,152 | 0.2179 | 12.53 | 12.53 | 12.70 | 12.19 | 12.70 | 82,317 | 12.466 | -2.23% |
| 2005-08-09 | 0 | 0.224 | 0.223 | 0.226 | 0.223 | 0.231 | 6,353,325 | 1,435,054 | 0.2259 | 12.82 | 12.76 | 12.93 | 12.76 | 13.22 | 111,032 | 12.925 | 0.45% |
| 2005-08-08 | 0 | 0.223 | 0.222 | 0.223 | 0.222 | 0.228 | 3,106,750 | 696,534 | 0.2242 | 12.76 | 12.70 | 12.76 | 12.70 | 13.05 | 54,294 | 12.829 | 0.00% |
| 2005-08-05 | 0 | 0.223 | 0.222 | 0.223 | 0.217 | 0.226 | 10,711,850 | 2,366,518 | 0.2209 | 12.76 | 12.70 | 12.76 | 12.42 | 12.93 | 187,202 | 12.642 | -0.45% |
| 2005-08-04 | 0 | 0.224 | 0.223 | 0.224 | 0.213 | 0.225 | 5,936,019 | 1,298,505 | 0.2188 | 12.82 | 12.76 | 12.82 | 12.19 | 12.87 | 103,739 | 12.517 | 4.19% |
| 2005-08-03 | 0 | 0.215 | 0.215 | 0.216 | 0.210 | 0.215 | 4,675,475 | 997,942 | 0.2134 | 12.30 | 12.30 | 12.36 | 12.02 | 12.30 | 81,709 | 12.213 | 1.90% |
| 2005-08-02 | 0 | 0.211 | 0.211 | 0.213 | 0.209 | 0.219 | 12,258,750 | 2,597,028 | 0.2119 | 12.07 | 12.07 | 12.19 | 11.96 | 12.53 | 214,236 | 12.122 | -2.76% |
| 2005-08-01 | 0 | 0.217 | 0.215 | 0.217 | 0.202 | 0.218 | 21,739,503 | 4,553,353 | 0.2095 | 12.42 | 12.30 | 12.42 | 11.56 | 12.47 | 379,923 | 11.985 | 8.50% |
| 2005-07-29 | 0 | 0.200 | 0.198 | 0.199 | 0.199 | 0.240 | 43,288,019 | 9,235,769 | 0.2134 | 11.44 | 11.33 | 11.39 | 11.39 | 13.73 | 756,508 | 12.208 | -15.25% |
| 2005-07-28 | 0 | 0.236 | 0.236 | 0.238 | 0.234 | 0.250 | 22,946,407 | 5,481,134 | 0.2389 | 13.50 | 13.50 | 13.62 | 13.39 | 14.31 | 401,015 | 13.668 | -2.88% |
| 2005-07-27 | 0 | 0.243 | 0.243 | 0.245 | 0.243 | 0.260 | 20,903,000 | 5,243,120 | 0.2508 | 13.90 | 13.90 | 14.02 | 13.90 | 14.88 | 365,304 | 14.353 | -6.54% |
| 2005-07-26 | 0 | 0.260 | 0.255 | 0.260 | 0.250 | 0.285 | 47,854,900 | 12,692,974 | 0.2652 | 14.88 | 14.59 | 14.88 | 14.31 | 16.31 | 836,320 | 15.177 | 1.96% |
| 2005-07-25 | 0 | 0.255 | 0.255 | 0.260 | 0.255 | 0.265 | 5,480,200 | 1,444,698 | 0.2636 | 14.59 | 14.59 | 14.88 | 14.59 | 15.16 | 95,773 | 15.085 | -3.77% |
| 2005-07-22 | 0 | 0.265 | 0.265 | 0.270 | 0.255 | 0.275 | 21,972,300 | 5,862,839 | 0.2668 | 15.16 | 15.16 | 15.45 | 14.59 | 15.74 | 383,991 | 15.268 | 3.92% |
| 2005-07-21 | 0 | 0.255 | 0.255 | 0.260 | 0.250 | 0.270 | 16,096,420 | 4,187,851 | 0.2602 | 14.59 | 14.59 | 14.88 | 14.31 | 15.45 | 281,304 | 14.887 | 0.00% |
| 2005-07-20 | 0 | 0.255 | 0.255 | 0.260 | 0.240 | 0.260 | 12,570,400 | 3,130,758 | 0.2491 | 14.59 | 14.59 | 14.88 | 13.73 | 14.88 | 219,682 | 14.251 | 7.14% |
| 2005-07-19 | 0 | 0.238 | 0.238 | 0.240 | 0.236 | 0.241 | 3,812,250 | 911,318 | 0.2390 | 13.62 | 13.62 | 13.73 | 13.50 | 13.79 | 66,623 | 13.679 | -0.42% |
| 2005-07-18 | 0 | 0.239 | 0.237 | 0.240 | 0.236 | 0.240 | 2,198,574 | 521,626 | 0.2373 | 13.68 | 13.56 | 13.73 | 13.50 | 13.73 | 38,423 | 13.576 | 0.00% |
| 2005-07-15 | 0 | 0.239 | 0.236 | 0.239 | 0.236 | 0.241 | 2,342,000 | 556,009 | 0.2374 | 13.68 | 13.50 | 13.68 | 13.50 | 13.79 | 40,929 | 13.585 | -0.42% |
| 2005-07-14 | 0 | 0.240 | 0.238 | 0.240 | 0.231 | 0.240 | 2,627,000 | 621,100 | 0.2364 | 13.73 | 13.62 | 13.73 | 13.22 | 13.73 | 45,910 | 13.529 | 3.90% |
| 2005-07-13 | 0 | 0.231 | 0.231 | 0.236 | 0.223 | 0.229 | 1,590,000 | 358,860 | 0.2257 | 13.22 | 13.22 | 13.50 | 12.76 | 13.10 | 27,787 | 12.915 | 2.21% |
| 2005-07-12 | 0 | 0.226 | 0.226 | 0.228 | 0.226 | 0.233 | 1,816,187 | 413,592 | 0.2277 | 12.93 | 12.93 | 13.05 | 12.93 | 13.33 | 31,740 | 13.031 | -2.59% |
| 2005-07-11 | 0 | 0.232 | 0.232 | 0.234 | 0.227 | 0.236 | 1,190,300 | 276,096 | 0.2320 | 13.28 | 13.28 | 13.39 | 12.99 | 13.50 | 20,802 | 13.273 | 3.11% |
| 2005-07-08 | 0 | 0.225 | 0.225 | 0.229 | 0.222 | 0.232 | 3,453,225 | 783,083 | 0.2268 | 12.87 | 12.87 | 13.10 | 12.70 | 13.28 | 60,349 | 12.976 | -4.26% |
| 2005-07-07 | 0 | 0.235 | 0.235 | 0.238 | 0.232 | 0.238 | 3,245,800 | 763,004 | 0.2351 | 13.45 | 13.45 | 13.62 | 13.28 | 13.62 | 56,724 | 13.451 | -0.84% |
| 2005-07-06 | 0 | 0.237 | 0.236 | 0.238 | 0.237 | 0.239 | 1,640,000 | 390,030 | 0.2378 | 13.56 | 13.50 | 13.62 | 13.56 | 13.68 | 28,661 | 13.608 | 1.28% |
| 2005-07-05 | 0 | 0.234 | 0.234 | 0.236 | 0.233 | 0.240 | 3,255,000 | 766,445 | 0.2355 | 13.39 | 13.39 | 13.50 | 13.33 | 13.73 | 56,885 | 13.474 | -2.90% |
| 2005-07-04 | 0 | 0.241 | 0.241 | 0.242 | 0.234 | 0.241 | 1,261,122 | 299,688 | 0.2376 | 13.79 | 13.79 | 13.85 | 13.39 | 13.79 | 22,040 | 13.598 | 1.26% |
| 2005-06-30 | 0 | 0.238 | 0.238 | 0.240 | 0.238 | 0.242 | 3,245,100 | 780,169 | 0.2404 | 13.62 | 13.62 | 13.73 | 13.62 | 13.85 | 56,712 | 13.757 | -1.65% |
| 2005-06-29 | 0 | 0.242 | 0.242 | 0.246 | 0.238 | 0.248 | 3,508,100 | 860,844 | 0.2454 | 13.85 | 13.85 | 14.08 | 13.62 | 14.19 | 61,308 | 14.041 | 0.83% |
| 2005-06-28 | 0 | 0.240 | 0.240 | 0.242 | 0.239 | 0.245 | 1,796,475 | 432,539 | 0.2408 | 13.73 | 13.73 | 13.85 | 13.68 | 14.02 | 31,395 | 13.777 | -1.23% |
| 2005-06-27 | 0 | 0.243 | 0.240 | 0.244 | 0.236 | 0.244 | 1,906,000 | 457,080 | 0.2398 | 13.90 | 13.73 | 13.96 | 13.50 | 13.96 | 33,310 | 13.722 | 1.67% |
| 2005-06-24 | 0 | 0.239 | 0.238 | 0.241 | 0.232 | 0.244 | 6,250,000 | 1,501,960 | 0.2403 | 13.68 | 13.62 | 13.79 | 13.28 | 13.96 | 109,226 | 13.751 | 0.84% |
| 2005-06-23 | 0 | 0.237 | 0.235 | 0.237 | 0.233 | 0.237 | 1,141,275 | 269,188 | 0.2359 | 13.56 | 13.45 | 13.56 | 13.33 | 13.56 | 19,945 | 13.496 | -0.42% |
| 2005-06-22 | 0 | 0.238 | 0.235 | 0.238 | 0.230 | 0.238 | 2,001,750 | 469,330 | 0.2345 | 13.62 | 13.45 | 13.62 | 13.16 | 13.62 | 34,983 | 13.416 | 0.85% |
| 2005-06-21 | 0 | 0.236 | 0.235 | 0.237 | 0.235 | 0.242 | 3,505,000 | 838,575 | 0.2393 | 13.50 | 13.45 | 13.56 | 13.45 | 13.85 | 61,254 | 13.690 | 0.43% |
| 2005-06-20 | 0 | 0.235 | 0.235 | 0.240 | 0.235 | 0.242 | 2,653,375 | 632,391 | 0.2383 | 13.45 | 13.45 | 13.73 | 13.45 | 13.85 | 46,371 | 13.638 | -0.42% |
| 2005-06-17 | 0 | 0.236 | 0.229 | 0.236 | 0.228 | 0.236 | 4,535,000 | 1,047,915 | 0.2311 | 13.50 | 13.10 | 13.50 | 13.05 | 13.50 | 79,254 | 13.222 | 2.16% |
| 2005-06-16 | 0 | 0.231 | 0.228 | 0.231 | 0.226 | 0.232 | 1,066,775 | 242,657 | 0.2275 | 13.22 | 13.05 | 13.22 | 12.93 | 13.28 | 18,643 | 13.016 | 0.87% |
| 2005-06-15 | 0 | 0.229 | 0.225 | 0.230 | 0.225 | 0.232 | 1,357,500 | 311,005 | 0.2291 | 13.10 | 12.87 | 13.16 | 12.87 | 13.28 | 23,724 | 13.109 | 2.23% |
| 2005-06-14 | 0 | 0.224 | 0.224 | 0.230 | 0.221 | 0.228 | 812,000 | 184,735 | 0.2275 | 12.82 | 12.82 | 13.16 | 12.65 | 13.05 | 14,191 | 13.018 | -2.18% |
| 2005-06-13 | 0 | 0.229 | 0.229 | 0.231 | 0.229 | 0.232 | 485,250 | 111,785 | 0.2304 | 13.10 | 13.10 | 13.22 | 13.10 | 13.28 | 8,480 | 13.182 | 0.44% |
| 2005-06-10 | 0 | 0.228 | 0.228 | 0.232 | 0.226 | 0.228 | 355,000 | 80,780 | 0.2275 | 13.05 | 13.05 | 13.28 | 12.93 | 13.05 | 6,204 | 13.021 | 0.44% |
| 2005-06-09 | 0 | 0.227 | 0.224 | 0.228 | 0.222 | 0.239 | 6,000,000 | 1,390,600 | 0.2318 | 12.99 | 12.82 | 13.05 | 12.70 | 13.68 | 104,857 | 13.262 | -2.99% |
| 2005-06-08 | 0 | 0.234 | 0.234 | 0.236 | 0.231 | 0.237 | 4,171,000 | 976,485 | 0.2341 | 13.39 | 13.39 | 13.50 | 13.22 | 13.56 | 72,893 | 13.396 | 2.63% |
| 2005-06-07 | 0 | 0.228 | 0.224 | 0.229 | 0.217 | 0.228 | 4,008,625 | 899,019 | 0.2243 | 13.05 | 12.82 | 13.10 | 12.42 | 13.05 | 70,055 | 12.833 | 6.54% |
| 2005-06-06 | 0 | 0.214 | 0.214 | 0.217 | 0.214 | 0.216 | 674,000 | 145,230 | 0.2155 | 12.25 | 12.25 | 12.42 | 12.25 | 12.36 | 11,779 | 12.330 | -0.93% |
| 2005-06-03 | 0 | 0.216 | 0.214 | 0.216 | 0.212 | 0.216 | 2,016,000 | 432,695 | 0.2146 | 12.36 | 12.25 | 12.36 | 12.13 | 12.36 | 35,232 | 12.281 | 2.86% |
| 2005-06-02 | 0 | 0.210 | 0.210 | 0.215 | 0.210 | 0.217 | 1,271,000 | 269,290 | 0.2119 | 12.02 | 12.02 | 12.30 | 12.02 | 12.42 | 22,212 | 12.124 | -3.67% |
| 2005-06-01 | 0 | 0.218 | 0.210 | 0.218 | 0.209 | 0.218 | 7,375,000 | 1,543,220 | 0.2093 | 12.47 | 12.02 | 12.47 | 11.96 | 12.47 | 128,887 | 11.973 | 2.83% |
| 2005-05-31 | 0 | 0.212 | 0.212 | 0.215 | 0.208 | 0.215 | 1,600,000 | 339,420 | 0.2121 | 12.13 | 12.13 | 12.30 | 11.90 | 12.30 | 27,962 | 12.139 | 0.47% |
| 2005-05-30 | 0 | 0.211 | 0.211 | 0.216 | 0.208 | 0.216 | 1,551,000 | 324,747 | 0.2094 | 12.07 | 12.07 | 12.36 | 11.90 | 12.36 | 27,106 | 11.981 | -1.86% |
| 2005-05-27 | 0 | 0.215 | 0.213 | 0.219 | 0.212 | 0.218 | 2,645,256 | 571,262 | 0.2160 | 12.30 | 12.19 | 12.53 | 12.13 | 12.47 | 46,229 | 12.357 | 0.94% |
| 2005-05-26 | 0 | 0.213 | 0.213 | 0.216 | 0.211 | 0.213 | 1,265,000 | 269,435 | 0.2130 | 12.19 | 12.19 | 12.36 | 12.07 | 12.19 | 22,107 | 12.188 | -0.47% |
| 2005-05-25 | 0 | 0.214 | 0.214 | 0.216 | 0.211 | 0.218 | 1,800,000 | 385,055 | 0.2139 | 12.25 | 12.25 | 12.36 | 12.07 | 12.47 | 31,457 | 12.241 | 0.94% |
| 2005-05-24 | 0 | 0.212 | 0.212 | 0.213 | 0.210 | 0.220 | 2,460,985 | 524,372 | 0.2131 | 12.13 | 12.13 | 12.19 | 12.02 | 12.59 | 43,009 | 12.192 | 0.47% |
| 2005-05-23 | 0 | 0.211 | 0.211 | 0.214 | 0.209 | 0.230 | 7,650,000 | 1,640,675 | 0.2145 | 12.07 | 12.07 | 12.25 | 11.96 | 13.16 | 133,693 | 12.272 | -5.38% |
| 2005-05-20 | 0 | 0.223 | 0.223 | 0.230 | 0.216 | 0.233 | 7,418,226 | 1,674,441 | 0.2257 | 12.76 | 12.76 | 13.16 | 12.36 | 13.33 | 129,642 | 12.916 | -4.70% |
| 2005-05-19 | 0 | 0.234 | 0.233 | 0.236 | 0.232 | 0.238 | 3,021,250 | 709,696 | 0.2349 | 13.39 | 13.33 | 13.50 | 13.28 | 13.62 | 52,800 | 13.441 | 1.30% |
| 2005-05-18 | 0 | 0.231 | 0.231 | 0.232 | 0.230 | 0.241 | 6,965,000 | 1,645,500 | 0.2363 | 13.22 | 13.22 | 13.28 | 13.16 | 13.79 | 121,721 | 13.519 | -3.35% |
| 2005-05-17 | 0 | 0.239 | 0.238 | 0.239 | 0.236 | 0.245 | 10,090,150 | 2,427,395 | 0.2406 | 13.68 | 13.62 | 13.68 | 13.50 | 14.02 | 176,337 | 13.766 | -2.85% |
| 2005-05-13 | 0 | 0.246 | 0.247 | 0.248 | 0.242 | 0.248 | 6,580,950 | 1,612,569 | 0.2450 | 14.08 | 14.13 | 14.19 | 13.85 | 14.19 | 115,010 | 14.021 | 0.00% |
| 2005-05-12 | 0 | 0.246 | 0.245 | 0.246 | 0.245 | 0.260 | 12,862,066 | 3,224,806 | 0.2507 | 14.08 | 14.02 | 14.08 | 14.02 | 14.88 | 224,779 | 14.347 | -5.38% |
| 2005-05-11 | 0 | 0.260 | 0.260 | 0.265 | 0.255 | 0.275 | 18,772,173 | 4,984,871 | 0.2655 | 14.88 | 14.88 | 15.16 | 14.59 | 15.74 | 328,065 | 15.195 | -1.89% |
| 2005-05-10 | 0 | 0.265 | 0.260 | 0.265 | 0.240 | 0.265 | 16,126,500 | 4,045,318 | 0.2508 | 15.16 | 14.88 | 15.16 | 13.73 | 15.16 | 281,829 | 14.354 | 6.85% |
| 2005-05-09 | 0 | 0.248 | 0.247 | 0.248 | 0.233 | 0.249 | 11,335,450 | 2,751,301 | 0.2427 | 14.19 | 14.13 | 14.19 | 13.33 | 14.25 | 198,100 | 13.888 | 6.44% |
| 2005-05-06 | 0 | 0.233 | 0.233 | 0.234 | 0.231 | 0.235 | 2,216,925 | 516,988 | 0.2332 | 13.33 | 13.33 | 13.39 | 13.22 | 13.45 | 38,743 | 13.344 | -0.85% |
| 2005-05-05 | 0 | 0.235 | 0.232 | 0.235 | 0.229 | 0.237 | 4,747,050 | 1,102,732 | 0.2323 | 13.45 | 13.28 | 13.45 | 13.10 | 13.56 | 82,960 | 13.292 | 1.73% |
| 2005-05-04 | 0 | 0.231 | 0.229 | 0.232 | 0.225 | 0.250 | 31,819,488 | 7,537,522 | 0.2369 | 13.22 | 13.10 | 13.28 | 12.87 | 14.31 | 556,082 | 13.555 | 2.67% |
| 2005-05-03 | 0 | 0.225 | 0.222 | 0.225 | 0.216 | 0.229 | 11,512,000 | 2,596,300 | 0.2255 | 12.87 | 12.70 | 12.87 | 12.36 | 13.10 | 201,186 | 12.905 | 4.17% |
| 2005-04-29 | 0 | 0.216 | 0.213 | 0.219 | 0.207 | 0.228 | 16,325,000 | 3,502,730 | 0.2146 | 12.36 | 12.19 | 12.53 | 11.84 | 13.05 | 285,298 | 12.277 | 3.35% |
| 2005-04-28 | 0 | 0.209 | 0.208 | 0.209 | 0.208 | 0.212 | 3,148,000 | 657,941 | 0.2090 | 11.96 | 11.90 | 11.96 | 11.90 | 12.13 | 55,015 | 11.959 | 0.48% |
| 2005-04-27 | 0 | 0.208 | 0.204 | 0.210 | 0.200 | 0.209 | 1,444,250 | 298,291 | 0.2065 | 11.90 | 11.67 | 12.02 | 11.44 | 11.96 | 25,240 | 11.818 | 0.97% |
| 2005-04-26 | 0 | 0.206 | 0.203 | 0.206 | 0.200 | 0.220 | 7,355,150 | 1,528,125 | 0.2078 | 11.79 | 11.62 | 11.79 | 11.44 | 12.59 | 128,540 | 11.888 | 0.49% |
| 2005-04-25 | 0 | 0.205 | 0.195 | 0.205 | 0.194 | 0.205 | 3,895,000 | 782,665 | 0.2009 | 11.73 | 11.16 | 11.73 | 11.10 | 11.73 | 68,070 | 11.498 | 4.59% |
| 2005-04-22 | 0 | 0.196 | 0.196 | 0.197 | 0.194 | 0.197 | 3,810,750 | 743,644 | 0.1951 | 11.22 | 11.22 | 11.27 | 11.10 | 11.27 | 66,597 | 11.166 | 3.16% |
| 2005-04-21 | 0 | 0.190 | 0.190 | 0.193 | 0.187 | 0.191 | 2,806,250 | 531,839 | 0.1895 | 10.87 | 10.87 | 11.04 | 10.70 | 10.93 | 49,042 | 10.844 | 0.00% |
| 2005-04-20 | 0 | 0.190 | 0.190 | 0.194 | 0.190 | 0.193 | 2,615,000 | 500,610 | 0.1914 | 10.87 | 10.87 | 11.10 | 10.87 | 11.04 | 45,700 | 10.954 | -1.55% |
| 2005-04-19 | 0 | 0.193 | 0.193 | 0.197 | 0.191 | 0.194 | 1,639,909 | 316,048 | 0.1927 | 11.04 | 11.04 | 11.27 | 10.93 | 11.10 | 28,659 | 11.028 | 0.52% |
| 2005-04-18 | 0 | 0.192 | 0.193 | 0.194 | 0.190 | 0.194 | 3,510,000 | 674,270 | 0.1921 | 10.99 | 11.04 | 11.10 | 10.87 | 11.10 | 61,341 | 10.992 | -1.03% |
| 2005-04-15 | 0 | 0.194 | 0.193 | 0.194 | 0.192 | 0.197 | 3,971,500 | 769,951 | 0.1939 | 11.10 | 11.04 | 11.10 | 10.99 | 11.27 | 69,407 | 11.093 | -1.52% |
| 2005-04-14 | 0 | 0.197 | 0.196 | 0.198 | 0.196 | 0.199 | 3,895,000 | 768,185 | 0.1972 | 11.27 | 11.22 | 11.33 | 11.22 | 11.39 | 68,070 | 11.285 | 0.51% |
| 2005-04-13 | 0 | 0.196 | 0.196 | 0.197 | 0.195 | 0.197 | 551,400 | 108,009 | 0.1959 | 11.22 | 11.22 | 11.27 | 11.16 | 11.27 | 9,636 | 11.208 | 0.00% |
| 2005-04-12 | 0 | 0.196 | 0.194 | 0.198 | 0.194 | 0.200 | 7,075,000 | 1,386,230 | 0.1959 | 11.22 | 11.10 | 11.33 | 11.10 | 11.44 | 123,644 | 11.211 | -1.51% |
| 2005-04-11 | 0 | 0.199 | 0.196 | 0.199 | 0.195 | 0.199 | 3,710,075 | 726,954 | 0.1959 | 11.39 | 11.22 | 11.39 | 11.16 | 11.39 | 64,838 | 11.212 | 0.00% |
| 2005-04-08 | 0 | 0.199 | 0.199 | 0.200 | 0.198 | 0.207 | 6,941,313 | 1,390,649 | 0.2003 | 11.39 | 11.39 | 11.44 | 11.33 | 11.84 | 121,307 | 11.464 | -2.45% |
| 2005-04-07 | 0 | 0.204 | 0.203 | 0.204 | 0.195 | 0.205 | 18,182,925 | 3,657,578 | 0.2012 | 11.67 | 11.62 | 11.67 | 11.16 | 11.73 | 317,768 | 11.510 | 3.55% |
| 2005-04-06 | 0 | 0.197 | 0.196 | 0.197 | 0.193 | 0.197 | 5,179,800 | 1,010,067 | 0.1950 | 11.27 | 11.22 | 11.27 | 11.04 | 11.27 | 90,523 | 11.158 | 1.55% |
| 2005-04-04 | 0 | 0.194 | 0.192 | 0.194 | 0.188 | 0.197 | 2,553,800 | 490,248 | 0.1920 | 11.10 | 10.99 | 11.10 | 10.76 | 11.27 | 44,631 | 10.985 | 0.52% |
| 2005-04-01 | 0 | 0.193 | 0.188 | 0.193 | 0.184 | 0.193 | 1,210,000 | 227,780 | 0.1882 | 11.04 | 10.76 | 11.04 | 10.53 | 11.04 | 21,146 | 10.772 | 3.21% |
| 2005-03-31 | 0 | 0.187 | 0.187 | 0.189 | 0.185 | 0.190 | 492,000 | 92,136 | 0.1873 | 10.70 | 10.70 | 10.81 | 10.59 | 10.87 | 8,598 | 10.716 | 1.08% |
| 2005-03-30 | 0 | 0.185 | 0.185 | 0.186 | 0.184 | 0.185 | 1,871,600 | 345,640 | 0.1847 | 10.59 | 10.59 | 10.64 | 10.53 | 10.59 | 32,708 | 10.567 | 1.09% |
| 2005-03-29 | 0 | 0.183 | 0.183 | 0.185 | 0.182 | 0.188 | 2,610,000 | 481,220 | 0.1844 | 10.47 | 10.47 | 10.59 | 10.41 | 10.76 | 45,613 | 10.550 | -1.08% |
| 2005-03-24 | 0 | 0.185 | 0.185 | 0.187 | 0.185 | 0.190 | 3,210,000 | 598,080 | 0.1863 | 10.59 | 10.59 | 10.70 | 10.59 | 10.87 | 56,098 | 10.661 | -2.63% |
| 2005-03-23 | 0 | 0.190 | 0.187 | 0.192 | 0.186 | 0.191 | 4,000,500 | 756,158 | 0.1890 | 10.87 | 10.70 | 10.99 | 10.64 | 10.93 | 69,913 | 10.816 | 2.70% |
| 2005-03-22 | 0 | 0.185 | 0.183 | 0.186 | 0.184 | 0.187 | 3,245,000 | 598,330 | 0.1844 | 10.59 | 10.47 | 10.64 | 10.53 | 10.70 | 56,710 | 10.551 | -2.63% |
| 2005-03-21 | 0 | 0.190 | 0.188 | 0.189 | 0.188 | 0.192 | 3,886,000 | 734,870 | 0.1891 | 10.87 | 10.76 | 10.81 | 10.76 | 10.99 | 67,912 | 10.821 | -1.04% |
| 2005-03-18 | 0 | 0.192 | 0.191 | 0.192 | 0.190 | 0.195 | 5,120,000 | 985,620 | 0.1925 | 10.99 | 10.93 | 10.99 | 10.87 | 11.16 | 89,478 | 11.015 | -1.03% |
| 2005-03-17 | 0 | 0.194 | 0.194 | 0.196 | 0.193 | 0.197 | 5,142,000 | 999,880 | 0.1945 | 11.10 | 11.10 | 11.22 | 11.04 | 11.27 | 89,862 | 11.127 | -1.52% |
| 2005-03-16 | 0 | 0.197 | 0.196 | 0.197 | 0.192 | 0.205 | 15,450,250 | 3,018,560 | 0.1954 | 11.27 | 11.22 | 11.27 | 10.99 | 11.73 | 270,011 | 11.179 | -1.50% |
| 2005-03-15 | 0 | 0.200 | 0.199 | 0.200 | 0.187 | 0.200 | 18,409,275 | 3,572,177 | 0.1940 | 11.44 | 11.39 | 11.44 | 10.70 | 11.44 | 321,723 | 11.103 | 5.82% |
| 2005-03-14 | 0 | 0.189 | 0.188 | 0.189 | 0.184 | 0.190 | 6,588,000 | 1,227,235 | 0.1863 | 10.81 | 10.76 | 10.81 | 10.53 | 10.87 | 115,133 | 10.659 | 2.72% |
| 2005-03-11 | 0 | 0.184 | 0.182 | 0.184 | 0.182 | 0.184 | 2,205,625 | 404,466 | 0.1834 | 10.53 | 10.41 | 10.53 | 10.41 | 10.53 | 38,546 | 10.493 | 0.00% |
| 2005-03-10 | 0 | 0.184 | 0.183 | 0.184 | 0.182 | 0.185 | 3,200,000 | 584,590 | 0.1827 | 10.53 | 10.47 | 10.53 | 10.41 | 10.59 | 55,924 | 10.453 | -1.08% |
| 2005-03-09 | 0 | 0.186 | 0.185 | 0.186 | 0.182 | 0.186 | 5,489,400 | 1,013,343 | 0.1846 | 10.64 | 10.59 | 10.64 | 10.41 | 10.64 | 95,934 | 10.563 | 1.64% |
| 2005-03-08 | 0 | 0.183 | 0.183 | 0.185 | 0.181 | 0.185 | 6,325,454 | 1,157,554 | 0.1830 | 10.47 | 10.47 | 10.59 | 10.36 | 10.59 | 110,545 | 10.471 | 0.00% |
| 2005-03-07 | 0 | 0.183 | 0.182 | 0.183 | 0.183 | 0.190 | 7,083,250 | 1,313,085 | 0.1854 | 10.47 | 10.41 | 10.47 | 10.47 | 10.87 | 123,788 | 10.608 | -0.54% |
| 2005-03-04 | 0 | 0.184 | 0.184 | 0.185 | 0.181 | 0.195 | 9,875,000 | 1,838,060 | 0.1861 | 10.53 | 10.53 | 10.59 | 10.36 | 11.16 | 172,577 | 10.651 | -3.16% |
| 2005-03-03 | 0 | 0.190 | 0.186 | 0.191 | 0.180 | 0.190 | 13,309,500 | 2,455,123 | 0.1845 | 10.87 | 10.64 | 10.93 | 10.30 | 10.87 | 232,599 | 10.555 | 4.40% |
| 2005-03-02 | 0 | 0.182 | 0.180 | 0.183 | 0.178 | 0.190 | 23,374,575 | 4,299,168 | 0.1839 | 10.41 | 10.30 | 10.47 | 10.19 | 10.87 | 408,498 | 10.524 | -5.21% |
| 2005-03-01 | 0 | 0.192 | 0.192 | 0.193 | 0.192 | 0.206 | 54,944,250 | 10,974,076 | 0.1997 | 10.99 | 10.99 | 11.04 | 10.99 | 11.79 | 960,214 | 11.429 | -4.48% |
| 2005-02-28 | 0 | 0.201 | 0.197 | 0.199 | 0.185 | 0.204 | 48,509,300 | 9,492,873 | 0.1957 | 11.50 | 11.27 | 11.39 | 10.59 | 11.67 | 847,756 | 11.198 | 7.49% |
| 2005-02-25 | 0 | 0.187 | 0.186 | 0.187 | 0.173 | 0.189 | 42,118,750 | 7,605,366 | 0.1806 | 10.70 | 10.64 | 10.70 | 9.899 | 10.81 | 736,074 | 10.332 | 2.19% |
| 2005-02-24 | 0 | 0.183 | 0.183 | 0.184 | 0.180 | 0.199 | 91,833,587 | 17,283,608 | 0.1882 | 10.47 | 10.47 | 10.53 | 10.30 | 11.39 | 1,604,898 | 10.769 | -5.67% |
| 2005-02-23 | 0 | 0.194 | 0.190 | 0.191 | 0.153 | 0.208 | 184,026,302 | 33,191,178 | 0.1804 | 11.10 | 10.87 | 10.93 | 8.755 | 11.90 | 3,216,073 | 10.320 | 35.66% |
| 2005-02-22 | 1 | - | - | - | - | - | 0 | 0 | - | 8.183 | - | - | - | - | 0 | - | 0.00% |
| 2005-02-21 | 1 | - | - | - | - | - | 0 | 0 | - | 8.183 | - | - | - | - | 0 | - | 0.00% |
| 2005-02-18 | 1 | - | - | - | - | - | 0 | 0 | - | 8.183 | - | - | - | - | 0 | - | 0.00% |
| 2005-02-17 | 0 | 0.143 | 0.140 | 0.143 | 0.140 | 0.143 | 1,201,900 | 170,252 | 0.1417 | 8.183 | 8.011 | 8.183 | 8.011 | 8.183 | 21,005 | 8.1055 | -2.72% |
| 2005-02-16 | 0 | 0.147 | 0.141 | 0.147 | 0.139 | 0.148 | 1,855,550 | 260,597 | 0.1404 | 8.411 | 8.068 | 8.411 | 7.954 | 8.469 | 32,428 | 8.0362 | 5.00% |
| 2005-02-15 | 0 | 0.140 | 0.140 | 0.142 | 0.138 | 0.142 | 2,355,000 | 328,460 | 0.1395 | 8.011 | 8.011 | 8.125 | 7.896 | 8.125 | 41,156 | 7.9808 | 0.72% |
| 2005-02-14 | 0 | 0.139 | 0.138 | 0.140 | 0.138 | 0.141 | 2,615,000 | 362,900 | 0.1388 | 7.954 | 7.896 | 8.011 | 7.896 | 8.068 | 45,700 | 7.9409 | 0.72% |
| 2005-02-08 | 0 | 0.138 | 0.137 | 0.140 | 0.135 | 0.138 | 2,470,000 | 337,450 | 0.1366 | 7.896 | 7.839 | 8.011 | 7.725 | 7.896 | 43,166 | 7.8175 | 0.00% |
| 2005-02-07 | 0 | 0.138 | 0.138 | 0.139 | 0.135 | 0.138 | 887,488 | 122,176 | 0.1377 | 7.896 | 7.896 | 7.954 | 7.725 | 7.896 | 15,510 | 7.8773 | -0.72% |
| 2005-02-04 | 0 | 0.139 | 0.139 | 0.140 | 0.137 | 0.140 | 502,500 | 69,875 | 0.1391 | 7.954 | 7.954 | 8.011 | 7.839 | 8.011 | 8,782 | 7.9568 | -0.71% |
| 2005-02-03 | 0 | 0.140 | 0.140 | 0.143 | 0.136 | 0.138 | 2,245,400 | 307,607 | 0.1370 | 8.011 | 8.011 | 8.183 | 7.782 | 7.896 | 39,241 | 7.8389 | 2.19% |
| 2005-02-02 | 0 | 0.137 | 0.137 | 0.138 | 0.134 | 0.136 | 405,000 | 54,570 | 0.1347 | 7.839 | 7.839 | 7.896 | 7.668 | 7.782 | 7,078 | 7.7100 | 0.74% |
| 2005-02-01 | 0 | 0.136 | 0.134 | 0.140 | 0.136 | 0.140 | 1,385,750 | 190,063 | 0.1372 | 7.782 | 7.668 | 8.011 | 7.782 | 8.011 | 24,218 | 7.8481 | -3.55% |
| 2005-01-31 | 0 | 0.141 | 0.140 | 0.142 | 0.139 | 0.146 | 1,301,500 | 182,530 | 0.1402 | 8.068 | 8.011 | 8.125 | 7.954 | 8.354 | 22,745 | 8.0250 | 0.00% |
| 2005-01-28 | 0 | 0.141 | 0.140 | 0.143 | 0.139 | 0.148 | 3,787,500 | 536,883 | 0.1418 | 8.068 | 8.011 | 8.183 | 7.954 | 8.469 | 66,191 | 8.1111 | 0.71% |
| 2005-01-27 | 0 | 0.140 | 0.139 | 0.141 | 0.137 | 0.142 | 3,792,000 | 530,940 | 0.1400 | 8.011 | 7.954 | 8.068 | 7.839 | 8.125 | 66,270 | 8.0118 | 3.70% |
| 2005-01-26 | 0 | 0.135 | 0.135 | 0.140 | 0.134 | 0.138 | 681,200 | 91,953 | 0.1350 | 7.725 | 7.725 | 8.011 | 7.668 | 7.896 | 11,905 | 7.7241 | -2.17% |
| 2005-01-25 | 0 | 0.138 | 0.135 | 0.139 | 0.132 | 0.139 | 2,585,000 | 355,595 | 0.1376 | 7.896 | 7.725 | 7.954 | 7.553 | 7.954 | 45,176 | 7.8713 | 2.22% |
| 2005-01-24 | 0 | 0.135 | 0.132 | 0.135 | 0.132 | 0.136 | 1,750,000 | 233,000 | 0.1331 | 7.725 | 7.553 | 7.725 | 7.553 | 7.782 | 30,583 | 7.6185 | 0.75% |
| 2005-01-21 | 0 | 0.134 | 0.133 | 0.135 | 0.133 | 0.135 | 1,200,000 | 161,090 | 0.1342 | 7.668 | 7.610 | 7.725 | 7.610 | 7.725 | 20,971 | 7.6814 | 0.00% |
| 2005-01-20 | 0 | 0.134 | 0.134 | 0.135 | 0.134 | 0.135 | 2,040,000 | 274,470 | 0.1345 | 7.668 | 7.668 | 7.725 | 7.668 | 7.725 | 35,651 | 7.6987 | -1.47% |
| 2005-01-19 | 0 | 0.136 | 0.135 | 0.136 | 0.134 | 0.136 | 4,530,000 | 611,380 | 0.1350 | 7.782 | 7.725 | 7.782 | 7.668 | 7.782 | 79,167 | 7.7227 | 1.49% |
| 2005-01-18 | 0 | 0.134 | 0.134 | 0.137 | 0.134 | 0.136 | 1,890,000 | 255,870 | 0.1354 | 7.668 | 7.668 | 7.839 | 7.668 | 7.782 | 33,030 | 7.7466 | -0.74% |
| 2005-01-17 | 0 | 0.135 | 0.134 | 0.136 | 0.134 | 0.136 | 2,645,000 | 356,735 | 0.1349 | 7.725 | 7.668 | 7.782 | 7.668 | 7.782 | 46,224 | 7.7175 | -0.74% |
| 2005-01-14 | 0 | 0.136 | 0.134 | 0.136 | 0.134 | 0.136 | 3,719,500 | 504,322 | 0.1356 | 7.782 | 7.668 | 7.782 | 7.668 | 7.782 | 65,003 | 7.7585 | -0.73% |
| 2005-01-13 | 0 | 0.137 | 0.136 | 0.137 | 0.135 | 0.138 | 2,650,232 | 361,623 | 0.1364 | 7.839 | 7.782 | 7.839 | 7.725 | 7.896 | 46,316 | 7.8078 | 1.48% |
| 2005-01-12 | 0 | 0.135 | 0.135 | 0.140 | 0.130 | 0.136 | 5,835,000 | 777,950 | 0.1333 | 7.725 | 7.725 | 8.011 | 7.439 | 7.782 | 101,973 | 7.6290 | 3.05% |
| 2005-01-11 | 0 | 0.131 | 0.136 | 0.137 | 0.131 | 0.142 | 8,973,000 | 1,226,290 | 0.1367 | 7.496 | 7.782 | 7.839 | 7.496 | 8.125 | 156,814 | 7.8201 | -6.43% |
| 2005-01-10 | 0 | 0.140 | 0.140 | 0.142 | 0.137 | 0.142 | 4,875,000 | 677,770 | 0.1390 | 8.011 | 8.011 | 8.125 | 7.839 | 8.125 | 85,196 | 7.9554 | 2.19% |
| 2005-01-07 | 0 | 0.137 | 0.137 | 0.139 | 0.135 | 0.144 | 8,300,000 | 1,152,375 | 0.1388 | 7.839 | 7.839 | 7.954 | 7.725 | 8.240 | 145,052 | 7.9446 | -4.86% |
| 2005-01-06 | 0 | 0.144 | 0.142 | 0.144 | 0.140 | 0.147 | 8,341,750 | 1,191,156 | 0.1428 | 8.240 | 8.125 | 8.240 | 8.011 | 8.411 | 145,782 | 8.1708 | 1.41% |
| 2005-01-05 | 0 | 0.142 | 0.141 | 0.142 | 0.138 | 0.144 | 5,953,000 | 834,875 | 0.1402 | 8.125 | 8.068 | 8.125 | 7.896 | 8.240 | 104,036 | 8.0249 | -1.39% |
| 2005-01-04 | 0 | 0.144 | 0.143 | 0.144 | 0.141 | 0.146 | 4,679,750 | 669,273 | 0.1430 | 8.240 | 8.183 | 8.240 | 8.068 | 8.354 | 81,784 | 8.1834 | -3.36% |
| 2005-01-03 | 0 | 0.149 | 0.147 | 0.148 | 0.143 | 0.150 | 3,716,000 | 547,325 | 0.1473 | 8.526 | 8.411 | 8.469 | 8.183 | 8.583 | 64,941 | 8.4280 | 3.47% |
| 2004-12-31 | 0 | 0.144 | 0.142 | 0.145 | 0.141 | 0.144 | 3,255,000 | 464,680 | 0.1428 | 8.240 | 8.125 | 8.297 | 8.068 | 8.240 | 56,885 | 8.1688 | 1.41% |
| 2004-12-30 | 0 | 0.142 | 0.141 | 0.142 | 0.139 | 0.142 | 6,897,250 | 967,153 | 0.1402 | 8.125 | 8.068 | 8.125 | 7.954 | 8.125 | 120,537 | 8.0237 | 2.16% |
| 2004-12-29 | 0 | 0.139 | 0.138 | 0.139 | 0.138 | 0.140 | 4,721,000 | 654,510 | 0.1386 | 7.954 | 7.896 | 7.954 | 7.896 | 8.011 | 82,505 | 7.9330 | -0.71% |
| 2004-12-28 | 0 | 0.140 | 0.139 | 0.140 | 0.136 | 0.144 | 10,155,000 | 1,406,510 | 0.1385 | 8.011 | 7.954 | 8.011 | 7.782 | 8.240 | 177,470 | 7.9253 | -1.41% |
| 2004-12-24 | 0 | 0.142 | 0.141 | 0.142 | 0.138 | 0.143 | 6,580,000 | 921,455 | 0.1400 | 8.125 | 8.068 | 8.125 | 7.896 | 8.183 | 114,993 | 8.0131 | -0.70% |
| 2004-12-23 | 0 | 0.143 | 0.141 | 0.145 | 0.141 | 0.152 | 19,701,950 | 2,909,414 | 0.1477 | 8.183 | 8.068 | 8.297 | 8.068 | 8.698 | 344,314 | 8.4499 | -3.38% |
| 2004-12-22 | 0 | 0.148 | 0.148 | 0.149 | 0.147 | 0.154 | 27,225,400 | 4,063,158 | 0.1492 | 8.469 | 8.469 | 8.526 | 8.411 | 8.812 | 475,795 | 8.5397 | 0.68% |
| 2004-12-21 | 0 | 0.147 | 0.147 | 0.148 | 0.143 | 0.160 | 70,360,000 | 10,821,645 | 0.1538 | 8.411 | 8.411 | 8.469 | 8.183 | 9.155 | 1,229,622 | 8.8008 | 0.68% |
| 2004-12-20 | 0 | 0.146 | 0.145 | 0.147 | 0.127 | 0.147 | 12,246,300 | 1,725,134 | 0.1409 | 8.354 | 8.297 | 8.411 | 7.267 | 8.411 | 214,018 | 8.0607 | 16.80% |
| 2004-12-17 | 0 | 0.125 | 0.125 | 0.127 | 0.124 | 0.129 | 3,481,500 | 442,435 | 0.1271 | 7.153 | 7.153 | 7.267 | 7.095 | 7.381 | 60,843 | 7.2717 | -0.79% |
| 2004-12-16 | 0 | 0.126 | 0.123 | 0.129 | 0.124 | 0.126 | 6,630,000 | 825,320 | 0.1245 | 7.210 | 7.038 | 7.381 | 7.095 | 7.210 | 115,867 | 7.1230 | 0.80% |
| 2004-12-15 | 0 | 0.125 | 0.125 | 0.128 | 0.125 | 0.127 | 877,000 | 110,295 | 0.1258 | 7.153 | 7.153 | 7.324 | 7.153 | 7.267 | 15,327 | 7.1963 | -3.10% |
| 2004-12-14 | 0 | 0.129 | 0.126 | 0.129 | 0.123 | 0.131 | 9,447,500 | 1,178,530 | 0.1247 | 7.381 | 7.210 | 7.381 | 7.038 | 7.496 | 165,106 | 7.1380 | 4.88% |
| 2004-12-13 | 0 | 0.123 | 0.123 | 0.126 | 0.123 | 0.125 | 1,685,000 | 209,985 | 0.1246 | 7.038 | 7.038 | 7.210 | 7.038 | 7.153 | 29,447 | 7.1309 | -1.60% |
| 2004-12-10 | 0 | 0.125 | 0.123 | 0.125 | 0.123 | 0.125 | 1,795,000 | 222,475 | 0.1239 | 7.153 | 7.038 | 7.153 | 7.038 | 7.153 | 31,370 | 7.0920 | 0.00% |
| 2004-12-09 | 0 | 0.125 | 0.125 | 0.127 | 0.122 | 0.125 | 2,880,000 | 355,165 | 0.1233 | 7.153 | 7.153 | 7.267 | 6.981 | 7.153 | 50,331 | 7.0565 | 0.00% |
| 2004-12-08 | 0 | 0.125 | 0.123 | 0.125 | 0.121 | 0.128 | 3,205,000 | 395,175 | 0.1233 | 7.153 | 7.038 | 7.153 | 6.924 | 7.324 | 56,011 | 7.0553 | -0.79% |
| 2004-12-07 | 0 | 0.126 | 0.125 | 0.126 | 0.120 | 0.126 | 1,372,300 | 170,936 | 0.1246 | 7.210 | 7.153 | 7.210 | 6.866 | 7.210 | 23,983 | 7.1275 | 1.61% |
| 2004-12-06 | 0 | 0.124 | 0.122 | 0.124 | 0.117 | 0.127 | 17,880,000 | 2,193,140 | 0.1227 | 7.095 | 6.981 | 7.095 | 6.695 | 7.267 | 312,474 | 7.0186 | -6.77% |
| 2004-12-03 | 0 | 0.133 | 0.131 | 0.133 | 0.130 | 0.136 | 6,041,650 | 806,956 | 0.1336 | 7.610 | 7.496 | 7.610 | 7.439 | 7.782 | 105,585 | 7.6427 | -2.92% |
| 2004-12-02 | 0 | 0.137 | 0.136 | 0.137 | 0.137 | 0.142 | 6,745,000 | 937,990 | 0.1391 | 7.839 | 7.782 | 7.839 | 7.839 | 8.125 | 117,877 | 7.9574 | -3.52% |
| 2004-12-01 | 0 | 0.142 | 0.140 | 0.145 | 0.140 | 0.145 | 4,098,000 | 584,315 | 0.1426 | 8.125 | 8.011 | 8.297 | 8.011 | 8.297 | 71,617 | 8.1589 | 0.00% |
| 2004-11-30 | 0 | 0.142 | 0.142 | 0.144 | 0.141 | 0.145 | 1,670,570 | 237,504 | 0.1422 | 8.125 | 8.125 | 8.240 | 8.068 | 8.297 | 29,195 | 8.1351 | -2.07% |
| 2004-11-29 | 0 | 0.145 | 0.143 | 0.145 | 0.138 | 0.147 | 5,995,510 | 857,149 | 0.1430 | 8.297 | 8.183 | 8.297 | 7.896 | 8.411 | 104,778 | 8.1806 | -1.36% |
| 2004-11-26 | 0 | 0.147 | 0.144 | 0.148 | 0.143 | 0.150 | 7,922,450 | 1,162,389 | 0.1467 | 8.411 | 8.240 | 8.469 | 8.183 | 8.583 | 138,454 | 8.3955 | 1.38% |
| 2004-11-25 | 0 | 0.145 | 0.146 | 0.148 | 0.144 | 0.163 | 23,861,000 | 3,635,730 | 0.1524 | 8.297 | 8.354 | 8.469 | 8.240 | 9.327 | 416,999 | 8.7188 | -5.84% |
| 2004-11-24 | 0 | 0.154 | 0.151 | 0.154 | 0.145 | 0.155 | 18,292,600 | 2,731,524 | 0.1493 | 8.812 | 8.640 | 8.812 | 8.297 | 8.869 | 319,684 | 8.5444 | 2.67% |
| 2004-11-23 | 0 | 0.150 | 0.149 | 0.151 | 0.149 | 0.165 | 41,768,032 | 6,600,593 | 0.1580 | 8.583 | 8.526 | 8.640 | 8.526 | 9.441 | 729,945 | 9.0426 | -3.23% |
| 2004-11-22 | 0 | 0.155 | 0.155 | 0.157 | 0.137 | 0.157 | 61,958,300 | 9,154,982 | 0.1478 | 8.869 | 8.869 | 8.984 | 7.839 | 8.984 | 1,082,793 | 8.4550 | 11.51% |
| 2004-11-19 | 0 | 0.139 | 0.137 | 0.139 | 0.129 | 0.140 | 16,775,000 | 2,280,515 | 0.1359 | 7.954 | 7.839 | 7.954 | 7.381 | 8.011 | 293,163 | 7.7790 | 6.11% |
| 2004-11-18 | 0 | 0.131 | 0.130 | 0.131 | 0.125 | 0.134 | 31,550,383 | 4,146,372 | 0.1314 | 7.496 | 7.439 | 7.496 | 7.153 | 7.668 | 551,379 | 7.5200 | 4.80% |
| 2004-11-17 | 0 | 0.125 | 0.123 | 0.125 | 0.122 | 0.126 | 3,355,000 | 416,510 | 0.1241 | 7.153 | 7.038 | 7.153 | 6.981 | 7.210 | 58,633 | 7.1037 | 1.63% |
| 2004-11-16 | 0 | 0.123 | 0.123 | 0.124 | 0.123 | 0.132 | 8,404,750 | 1,077,651 | 0.1282 | 7.038 | 7.038 | 7.095 | 7.038 | 7.553 | 146,883 | 7.3368 | -4.65% |
| 2004-11-15 | 0 | 0.129 | 0.129 | 0.130 | 0.121 | 0.133 | 18,902,250 | 2,434,014 | 0.1288 | 7.381 | 7.381 | 7.439 | 6.924 | 7.610 | 330,339 | 7.3682 | 5.74% |
| 2004-11-12 | 0 | 0.122 | 0.120 | 0.122 | 0.120 | 0.123 | 3,994,112 | 484,828 | 0.1214 | 6.981 | 6.866 | 6.981 | 6.866 | 7.038 | 69,802 | 6.9458 | 2.52% |
| 2004-11-11 | 0 | 0.119 | 0.119 | 0.120 | 0.119 | 0.121 | 4,231,400 | 510,259 | 0.1206 | 6.809 | 6.809 | 6.866 | 6.809 | 6.924 | 73,949 | 6.9002 | -2.46% |
| 2004-11-10 | 0 | 0.122 | 0.120 | 0.123 | 0.117 | 0.127 | 8,795,000 | 1,072,490 | 0.1219 | 6.981 | 6.866 | 7.038 | 6.695 | 7.267 | 153,703 | 6.9777 | 3.39% |
| 2004-11-09 | 0 | 0.118 | 0.116 | 0.118 | 0.115 | 0.118 | 3,810,225 | 443,085 | 0.1163 | 6.752 | 6.638 | 6.752 | 6.580 | 6.752 | 66,588 | 6.6541 | 1.72% |
| 2004-11-08 | 0 | 0.116 | 0.116 | 0.119 | 0.116 | 0.120 | 6,701,429 | 790,742 | 0.1180 | 6.638 | 6.638 | 6.809 | 6.638 | 6.866 | 117,115 | 6.7518 | -0.85% |
| 2004-11-05 | 0 | 0.117 | 0.116 | 0.120 | 0.116 | 0.127 | 10,365,350 | 1,233,019 | 0.1190 | 6.695 | 6.638 | 6.866 | 6.638 | 7.267 | 181,146 | 6.8068 | -4.10% |
| 2004-11-04 | 0 | 0.122 | 0.120 | 0.122 | 0.118 | 0.128 | 38,072,000 | 4,638,729 | 0.1218 | 6.981 | 6.866 | 6.981 | 6.752 | 7.324 | 665,352 | 6.9718 | 3.39% |
| 2004-11-03 | 0 | 0.118 | 0.116 | 0.118 | 0.111 | 0.121 | 20,264,000 | 2,357,220 | 0.1163 | 6.752 | 6.638 | 6.752 | 6.352 | 6.924 | 354,137 | 6.6562 | 6.31% |
| 2004-11-02 | 0 | 0.111 | 0.110 | 0.111 | 0.108 | 0.112 | 3,931,000 | 429,859 | 0.1094 | 6.352 | 6.294 | 6.352 | 6.180 | 6.409 | 68,699 | 6.2572 | 1.83% |
| 2004-11-01 | 0 | 0.109 | 0.109 | 0.110 | 0.107 | 0.109 | 3,100,872 | 335,007 | 0.1080 | 6.237 | 6.237 | 6.294 | 6.123 | 6.237 | 54,191 | 6.1819 | 0.93% |
| 2004-10-29 | 0 | 0.108 | 0.108 | 0.109 | 0.108 | 0.109 | 600,250 | 65,225 | 0.1087 | 6.180 | 6.180 | 6.237 | 6.180 | 6.237 | 10,490 | 6.2178 | -1.82% |
| 2004-10-28 | 0 | 0.110 | 0.109 | 0.112 | 0.108 | 0.112 | 2,540,407 | 278,362 | 0.1096 | 6.294 | 6.237 | 6.409 | 6.180 | 6.409 | 44,397 | 6.2699 | -0.90% |
| 2004-10-27 | 0 | 0.111 | 0.108 | 0.112 | 0.108 | 0.112 | 2,700,000 | 295,420 | 0.1094 | 6.352 | 6.180 | 6.409 | 6.180 | 6.409 | 47,186 | 6.2608 | -1.77% |
| 2004-10-26 | 0 | 0.113 | 0.110 | 0.113 | 0.110 | 0.113 | 1,856,200 | 206,300 | 0.1111 | 6.466 | 6.294 | 6.466 | 6.294 | 6.466 | 32,439 | 6.3596 | 2.73% |
| 2004-10-25 | 0 | 0.110 | 0.107 | 0.111 | 0.106 | 0.110 | 1,265,000 | 136,185 | 0.1077 | 6.294 | 6.123 | 6.352 | 6.065 | 6.294 | 22,107 | 6.1602 | 1.85% |
| 2004-10-21 | 0 | 0.108 | 0.107 | 0.113 | 0.108 | 0.108 | 700,000 | 75,600 | 0.1080 | 6.180 | 6.123 | 6.466 | 6.180 | 6.180 | 12,233 | 6.1798 | -1.82% |
| 2004-10-20 | 0 | 0.110 | 0.109 | 0.110 | 0.109 | 0.113 | 2,505,000 | 276,360 | 0.1103 | 6.294 | 6.237 | 6.294 | 6.237 | 6.466 | 43,778 | 6.3128 | -2.65% |
| 2004-10-19 | 0 | 0.113 | 0.113 | 0.114 | 0.110 | 0.116 | 6,200,075 | 701,488 | 0.1131 | 6.466 | 6.466 | 6.523 | 6.294 | 6.638 | 108,353 | 6.4741 | 2.73% |
| 2004-10-18 | 0 | 0.110 | 0.108 | 0.110 | 0.110 | 0.110 | 1,654,187 | 181,931 | 0.1100 | 6.294 | 6.180 | 6.294 | 6.294 | 6.294 | 28,909 | 6.2933 | 0.92% |
| 2004-10-15 | 0 | 0.109 | 0.109 | 0.110 | 0.106 | 0.107 | 305,500 | 32,630 | 0.1068 | 6.237 | 6.237 | 6.294 | 6.065 | 6.123 | 5,339 | 6.1117 | 1.87% |
| 2004-10-14 | 0 | 0.107 | 0.107 | 0.108 | 0.107 | 0.109 | 3,189,480 | 343,656 | 0.1077 | 6.123 | 6.123 | 6.180 | 6.123 | 6.237 | 55,740 | 6.1654 | -1.83% |
| 2004-10-13 | 0 | 0.109 | 0.108 | 0.109 | 0.109 | 0.110 | 6,245,000 | 684,470 | 0.1096 | 6.237 | 6.180 | 6.237 | 6.237 | 6.294 | 109,139 | 6.2716 | -1.80% |
| 2004-10-12 | 0 | 0.111 | 0.111 | 0.114 | 0.110 | 0.113 | 760,000 | 84,950 | 0.1118 | 6.352 | 6.352 | 6.523 | 6.294 | 6.466 | 13,282 | 6.3959 | -2.63% |
| 2004-10-11 | 0 | 0.114 | 0.113 | 0.115 | 0.110 | 0.114 | 2,908,600 | 324,710 | 0.1116 | 6.523 | 6.466 | 6.580 | 6.294 | 6.523 | 50,831 | 6.3880 | 3.64% |
| 2004-10-08 | 0 | 0.110 | 0.110 | 0.112 | 0.110 | 0.114 | 8,250,000 | 919,900 | 0.1115 | 6.294 | 6.294 | 6.409 | 6.294 | 6.523 | 144,178 | 6.3803 | -3.51% |
| 2004-10-07 | 0 | 0.114 | 0.113 | 0.114 | 0.113 | 0.115 | 4,400,610 | 500,369 | 0.1137 | 6.523 | 6.466 | 6.523 | 6.466 | 6.580 | 76,906 | 6.5063 | 1.79% |
| 2004-10-06 | 0 | 0.112 | 0.112 | 0.115 | 0.112 | 0.115 | 2,552,985 | 289,399 | 0.1134 | 6.409 | 6.409 | 6.580 | 6.409 | 6.580 | 44,616 | 6.4864 | -1.75% |
| 2004-10-05 | 0 | 0.114 | 0.112 | 0.115 | 0.111 | 0.114 | 3,440,000 | 386,620 | 0.1124 | 6.523 | 6.409 | 6.580 | 6.352 | 6.523 | 60,118 | 6.4310 | 0.88% |
| 2004-10-04 | 0 | 0.113 | 0.112 | 0.115 | 0.108 | 0.114 | 3,111,200 | 349,730 | 0.1124 | 6.466 | 6.409 | 6.580 | 6.180 | 6.523 | 54,372 | 6.4322 | 0.00% |
| 2004-09-30 | 0 | 0.113 | 0.111 | 0.113 | 0.111 | 0.113 | 2,185,585 | 242,906 | 0.1111 | 6.466 | 6.352 | 6.466 | 6.352 | 6.466 | 38,196 | 6.3595 | 1.80% |
| 2004-09-28 | 0 | 0.111 | 0.111 | 0.113 | 0.106 | 0.110 | 2,820,000 | 302,020 | 0.1071 | 6.352 | 6.352 | 6.466 | 6.065 | 6.294 | 49,283 | 6.1283 | 2.78% |
| 2004-09-27 | 0 | 0.108 | 0.108 | 0.109 | 0.107 | 0.109 | 2,522,500 | 272,320 | 0.1080 | 6.180 | 6.180 | 6.237 | 6.123 | 6.237 | 44,084 | 6.1774 | -2.70% |
| 2004-09-24 | 0 | 0.111 | 0.111 | 0.113 | 0.109 | 0.113 | 4,305,000 | 480,375 | 0.1116 | 6.352 | 6.352 | 6.466 | 6.237 | 6.466 | 75,235 | 6.3850 | -3.48% |
| 2004-09-23 | 0 | 0.115 | 0.115 | 0.116 | 0.113 | 0.118 | 2,915,341 | 333,588 | 0.1144 | 6.580 | 6.580 | 6.638 | 6.466 | 6.752 | 50,949 | 6.5475 | -0.86% |
| 2004-09-22 | 0 | 0.116 | 0.114 | 0.116 | 0.114 | 0.127 | 17,895,800 | 2,101,490 | 0.1174 | 6.638 | 6.523 | 6.638 | 6.523 | 7.267 | 312,750 | 6.7194 | -3.33% |
| 2004-09-21 | 0 | 0.120 | 0.119 | 0.120 | 0.112 | 0.123 | 8,395,000 | 991,760 | 0.1181 | 6.866 | 6.809 | 6.866 | 6.409 | 7.038 | 146,712 | 6.7599 | 7.14% |
| 2004-09-20 | 0 | 0.112 | 0.113 | 0.115 | 0.111 | 0.115 | 4,023,000 | 451,425 | 0.1122 | 6.409 | 6.466 | 6.580 | 6.352 | 6.580 | 70,307 | 6.4208 | -3.45% |
| 2004-09-17 | 0 | 0.116 | 0.115 | 0.117 | 0.114 | 0.124 | 19,867,050 | 2,334,589 | 0.1175 | 6.638 | 6.580 | 6.695 | 6.523 | 7.095 | 347,200 | 6.7241 | -5.69% |
| 2004-09-16 | 0 | 0.123 | 0.123 | 0.125 | 0.101 | 0.125 | 48,047,000 | 5,463,471 | 0.1137 | 7.038 | 7.038 | 7.153 | 5.779 | 7.153 | 839,677 | 6.5066 | 20.59% |
| 2004-09-15 | 0 | 0.102 | 0.102 | 0.103 | 0.101 | 0.103 | 3,150,600 | 321,145 | 0.1019 | 5.837 | 5.837 | 5.894 | 5.779 | 5.894 | 55,060 | 5.8326 | 0.99% |
| 2004-09-14 | 0 | 0.101 | 0.101 | 0.102 | 0.100 | 0.102 | 5,533,275 | 557,326 | 0.1007 | 5.779 | 5.779 | 5.837 | 5.722 | 5.837 | 96,700 | 5.7634 | -0.98% |
| 2004-09-13 | 0 | 0.102 | 0.101 | 0.102 | 0.100 | 0.102 | 2,960,000 | 297,785 | 0.1006 | 5.837 | 5.779 | 5.837 | 5.722 | 5.837 | 51,729 | 5.7566 | 0.99% |
| 2004-09-10 | 0 | 0.101 | 0.101 | 0.102 | 0.100 | 0.102 | 3,397,103 | 340,749 | 0.1003 | 5.779 | 5.779 | 5.837 | 5.722 | 5.837 | 59,368 | 5.7396 | -0.98% |
| 2004-09-09 | 0 | 0.102 | 0.101 | 0.102 | 0.101 | 0.103 | 4,935,000 | 506,220 | 0.1026 | 5.837 | 5.779 | 5.837 | 5.779 | 5.894 | 86,245 | 5.8696 | 0.00% |
| 2004-09-08 | 0 | 0.102 | 0.101 | 0.102 | 0.100 | 0.102 | 5,435,000 | 549,705 | 0.1011 | 5.837 | 5.779 | 5.837 | 5.722 | 5.837 | 94,983 | 5.7874 | 0.99% |
| 2004-09-07 | 0 | 0.101 | 0.101 | 0.102 | 0.100 | 0.101 | 1,505,620 | 150,799 | 0.1002 | 5.779 | 5.779 | 5.837 | 5.722 | 5.779 | 26,312 | 5.7311 | -0.98% |
| 2004-09-06 | 0 | 0.102 | 0.101 | 0.102 | 0.100 | 0.102 | 1,835,500 | 185,895 | 0.1013 | 5.837 | 5.779 | 5.837 | 5.722 | 5.837 | 32,077 | 5.7952 | 0.99% |
| 2004-09-03 | 0 | 0.101 | 0.100 | 0.101 | 0.100 | 0.103 | 8,291,110 | 833,295 | 0.1005 | 5.779 | 5.722 | 5.779 | 5.722 | 5.894 | 144,897 | 5.7510 | -0.98% |
| 2004-09-02 | 0 | 0.102 | 0.101 | 0.102 | 0.101 | 0.105 | 9,341,000 | 956,655 | 0.1024 | 5.837 | 5.779 | 5.837 | 5.779 | 6.008 | 163,245 | 5.8602 | 0.99% |
| 2004-09-01 | 0 | 0.101 | 0.101 | 0.103 | 0.101 | 0.107 | 15,645,000 | 1,614,495 | 0.1032 | 5.779 | 5.779 | 5.894 | 5.779 | 6.123 | 273,414 | 5.9049 | -4.72% |
| 2004-08-31 | 0 | 0.106 | 0.105 | 0.106 | 0.098 | 0.107 | 11,629,712 | 1,190,924 | 0.1024 | 6.065 | 6.008 | 6.065 | 5.608 | 6.123 | 203,243 | 5.8596 | 8.16% |
| 2004-08-30 | 0 | 0.098 | 0.098 | 0.100 | 0.098 | 0.105 | 3,235,100 | 320,549 | 0.0991 | 5.608 | 5.608 | 5.722 | 5.608 | 6.008 | 56,537 | 5.6697 | -2.00% |
| 2004-08-27 | 0 | 0.100 | 0.100 | 0.101 | 0.099 | 0.101 | 3,775,375 | 378,684 | 0.1003 | 5.722 | 5.722 | 5.779 | 5.665 | 5.779 | 65,979 | 5.7395 | -1.96% |
| 2004-08-26 | 0 | 0.102 | 0.101 | 0.103 | 0.102 | 0.104 | 7,513,000 | 769,705 | 0.1024 | 5.837 | 5.779 | 5.894 | 5.837 | 5.951 | 131,298 | 5.8623 | 0.00% |
| 2004-08-25 | 0 | 0.102 | 0.102 | 0.104 | 0.100 | 0.107 | 14,895,000 | 1,530,430 | 0.1027 | 5.837 | 5.837 | 5.951 | 5.722 | 6.123 | 260,307 | 5.8793 | 2.00% |
| 2004-08-24 | 0 | 0.100 | 0.100 | 0.101 | 0.099 | 0.102 | 5,086,250 | 508,388 | 0.1000 | 5.722 | 5.722 | 5.779 | 5.665 | 5.837 | 88,888 | 5.7194 | 1.01% |
| 2004-08-23 | 0 | 0.099 | 0.098 | 0.100 | 0.099 | 0.100 | 900,000 | 89,700 | 0.0997 | 5.665 | 5.608 | 5.722 | 5.665 | 5.722 | 15,729 | 5.7030 | -1.98% |
| 2004-08-20 | 0 | 0.101 | 0.098 | 0.101 | 0.099 | 0.101 | 1,136,000 | 113,015 | 0.0995 | 5.779 | 5.608 | 5.779 | 5.665 | 5.779 | 19,853 | 5.6926 | 2.02% |
| 2004-08-19 | 0 | 0.099 | 0.099 | 0.100 | 0.099 | 0.101 | 4,890,000 | 487,890 | 0.0998 | 5.665 | 5.665 | 5.722 | 5.665 | 5.779 | 85,458 | 5.7091 | -6.60% |
| 2004-08-18 | 0 | 0.106 | 0.100 | 0.107 | 0.100 | 0.106 | 3,805,000 | 384,330 | 0.1010 | 6.065 | 5.722 | 6.123 | 5.722 | 6.065 | 66,497 | 5.7797 | 1.92% |
| 2004-08-17 | 0 | 0.104 | 0.103 | 0.104 | 0.098 | 0.104 | 14,101,952 | 1,436,588 | 0.1019 | 5.951 | 5.894 | 5.951 | 5.608 | 5.951 | 246,448 | 5.8292 | 4.00% |
| 2004-08-16 | 0 | 0.100 | 0.098 | 0.100 | 0.097 | 0.101 | 3,840,000 | 380,520 | 0.0991 | 5.722 | 5.608 | 5.722 | 5.550 | 5.779 | 67,108 | 5.6702 | 2.04% |
| 2004-08-13 | 0 | 0.103 | 0.101 | 0.103 | 0.100 | 0.104 | 24,935,002 | 2,524,330 | 0.1012 | 5.608 | 5.499 | 5.608 | 5.444 | 5.662 | 458,001 | 5.5116 | 0.00% |
| 2004-08-12 | 0 | 0.103 | 0.102 | 0.103 | 0.103 | 0.105 | 20,080,000 | 2,074,985 | 0.1033 | 5.608 | 5.553 | 5.608 | 5.608 | 5.717 | 368,825 | 5.6259 | 0.00% |
| 2004-08-11 | 0 | 0.103 | 0.103 | 0.105 | 0.102 | 0.108 | 22,491,000 | 2,338,865 | 0.1040 | 5.608 | 5.608 | 5.717 | 5.553 | 5.880 | 413,110 | 5.6616 | -1.90% |
| 2004-08-10 | 0 | 0.105 | 0.105 | 0.106 | 0.104 | 0.108 | 4,190,000 | 439,890 | 0.1050 | 5.717 | 5.717 | 5.771 | 5.662 | 5.880 | 76,961 | 5.7157 | -0.94% |
| 2004-08-09 | 0 | 0.106 | 0.105 | 0.106 | 0.102 | 0.112 | 15,776,381 | 1,690,157 | 0.1071 | 5.771 | 5.717 | 5.771 | 5.553 | 6.098 | 289,777 | 5.8326 | -0.93% |
| 2004-08-06 | 0 | 0.107 | 0.106 | 0.107 | 0.104 | 0.115 | 48,635,000 | 5,341,570 | 0.1098 | 5.825 | 5.771 | 5.825 | 5.662 | 6.261 | 893,318 | 5.9795 | -8.55% |
| 2004-08-05 | 0 | 0.117 | 0.116 | 0.117 | 0.113 | 0.124 | 28,021,510 | 3,318,671 | 0.1184 | 6.370 | 6.315 | 6.370 | 6.152 | 6.751 | 514,693 | 6.4479 | -5.65% |
| 2004-08-04 | 0 | 0.124 | 0.124 | 0.125 | 0.119 | 0.130 | 30,015,000 | 3,688,925 | 0.1229 | 6.751 | 6.751 | 6.805 | 6.479 | 7.078 | 551,309 | 6.6912 | 0.00% |
| 2004-08-03 | 0 | 0.124 | 0.123 | 0.124 | 0.121 | 0.133 | 64,050,500 | 8,114,208 | 0.1267 | 6.751 | 6.697 | 6.751 | 6.588 | 7.241 | 1,176,467 | 6.8971 | 1.64% |
| 2004-08-02 | 0 | 0.122 | 0.121 | 0.122 | 0.121 | 0.145 | 48,280,000 | 6,225,790 | 0.1290 | 6.642 | 6.588 | 6.642 | 6.588 | 7.894 | 886,797 | 7.0205 | -14.69% |
| 2004-07-30 | 0 | 0.143 | 0.142 | 0.143 | 0.141 | 0.153 | 55,708,500 | 8,291,260 | 0.1488 | 7.785 | 7.731 | 7.785 | 7.676 | 8.330 | 1,023,243 | 8.1029 | -2.05% |
| 2004-07-29 | 0 | 0.146 | 0.146 | 0.147 | 0.144 | 0.157 | 60,530,750 | 9,042,025 | 0.1494 | 7.949 | 7.949 | 8.003 | 7.840 | 8.548 | 1,111,817 | 8.1327 | -5.19% |
| 2004-07-28 | 0 | 0.154 | 0.153 | 0.154 | 0.140 | 0.156 | 133,191,961 | 19,736,490 | 0.1482 | 8.384 | 8.330 | 8.384 | 7.622 | 8.493 | 2,446,443 | 8.0674 | 12.41% |
| 2004-07-27 | 0 | 0.137 | 0.137 | 0.138 | 0.120 | 0.138 | 100,057,472 | 13,211,042 | 0.1320 | 7.459 | 7.459 | 7.513 | 6.533 | 7.513 | 1,837,836 | 7.1884 | 24.55% |
| 2004-07-26 | 0 | 0.110 | 0.107 | 0.110 | 0.104 | 0.110 | 2,805,804 | 298,214 | 0.1063 | 5.989 | 5.825 | 5.989 | 5.662 | 5.989 | 51,536 | 5.7865 | 4.76% |
| 2004-07-23 | 0 | 0.105 | 0.102 | 0.105 | 0.101 | 0.106 | 2,790,000 | 290,620 | 0.1042 | 5.717 | 5.553 | 5.717 | 5.499 | 5.771 | 51,246 | 5.6711 | 6.06% |
| 2004-07-22 | 0 | 0.099 | 0.099 | 0.105 | 0.099 | 0.099 | 320,300 | 31,707 | 0.0990 | 5.390 | 5.390 | 5.717 | 5.390 | 5.390 | 5,883 | 5.3894 | -1.00% |
| 2004-07-21 | 0 | 0.100 | 0.100 | 0.105 | 0.099 | 0.100 | 405,000 | 40,100 | 0.0990 | 5.444 | 5.444 | 5.717 | 5.390 | 5.444 | 7,439 | 5.3905 | 1.01% |
| 2004-07-20 | 0 | 0.099 | 0.095 | 0.106 | 0.099 | 0.099 | 100,000 | 9,900 | 0.0990 | 5.390 | 5.172 | 5.771 | 5.390 | 5.390 | 1,837 | 5.3899 | 0.00% |
| 2004-07-19 | 0 | 0.099 | 0.093 | 0.102 | 0.099 | 0.099 | 200,000 | 19,800 | 0.0990 | 5.390 | 5.063 | 5.553 | 5.390 | 5.390 | 3,674 | 5.3899 | 3.12% |
| 2004-07-16 | 0 | 0.096 | 0.090 | 0.098 | 0.096 | 0.096 | 500,000 | 48,000 | 0.0960 | 5.227 | 4.900 | 5.335 | 5.227 | 5.227 | 9,184 | 5.2265 | 1.05% |
| 2004-07-15 | 0 | 0.095 | 0.095 | 0.098 | 0.088 | 0.095 | 158,400 | 13,947 | 0.0880 | 5.172 | 5.172 | 5.335 | 4.791 | 5.172 | 2,909 | 4.7937 | 0.00% |
| 2004-07-14 | 0 | 0.095 | 0.091 | 0.095 | - | - | 0 | 0 | - | 5.172 | 4.954 | 5.172 | - | - | 0 | - | 0.00% |
| 2004-07-13 | 0 | 0.095 | 0.093 | 0.098 | 0.094 | 0.098 | 2,130,800 | 201,763 | 0.0947 | 5.172 | 5.063 | 5.335 | 5.118 | 5.335 | 39,138 | 5.1552 | -3.06% |
| 2004-07-12 | 0 | 0.098 | 0.097 | 0.100 | - | - | 0 | 0 | - | 5.335 | 5.281 | 5.444 | - | - | 0 | - | 0.00% |
| 2004-07-09 | 0 | 0.098 | 0.098 | 0.100 | 0.098 | 0.098 | 330,000 | 32,340 | 0.0980 | 5.335 | 5.335 | 5.444 | 5.335 | 5.335 | 6,061 | 5.3354 | 0.00% |
| 2004-07-08 | 0 | 0.098 | 0.095 | 0.101 | 0.098 | 0.098 | 52,000 | 5,080 | 0.0977 | 5.335 | 5.172 | 5.499 | 5.335 | 5.335 | 955 | 5.3187 | -1.01% |
| 2004-07-07 | 0 | 0.099 | 0.096 | 0.100 | - | - | 845 | 72 | 0.0852 | 5.390 | 5.227 | 5.444 | - | - | 16 | 4.6389 | 0.00% |
| 2004-07-06 | 0 | 0.099 | 0.095 | 0.108 | 0.099 | 0.099 | 400,000 | 39,600 | 0.0990 | 5.390 | 5.172 | 5.880 | 5.390 | 5.390 | 7,347 | 5.3899 | 0.00% |
| 2004-07-05 | 0 | 0.099 | 0.098 | 0.102 | - | - | 0 | 0 | - | 5.390 | 5.335 | 5.553 | - | - | 0 | - | 0.00% |
| 2004-07-02 | 0 | 0.099 | 0.097 | 0.110 | - | - | 0 | 0 | - | 5.390 | 5.281 | 5.989 | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 0.099 | 0.098 | 0.100 | - | - | 150 | 13 | 0.0867 | 5.390 | 5.335 | 5.444 | - | - | 3 | 4.7184 | 0.00% |
| 2004-06-29 | 0 | 0.099 | 0.099 | 0.101 | 0.098 | 0.098 | 10,090 | 988 | 0.0979 | 5.390 | 5.390 | 5.499 | 5.335 | 5.335 | 185 | 5.3310 | 0.00% |
| 2004-06-28 | 0 | 0.099 | 0.099 | 0.101 | 0.099 | 0.101 | 1,930,000 | 194,250 | 0.1006 | 5.390 | 5.390 | 5.499 | 5.390 | 5.499 | 35,450 | 5.4796 | -1.98% |
| 2004-06-25 | 0 | 0.101 | 0.100 | 0.108 | 0.097 | 0.102 | 893,200 | 89,499 | 0.1002 | 5.499 | 5.444 | 5.880 | 5.281 | 5.553 | 16,406 | 5.4552 | 1.00% |
| 2004-06-24 | 0 | 0.100 | 0.100 | 0.101 | 0.095 | 0.100 | 300,250 | 28,548 | 0.0951 | 5.444 | 5.444 | 5.499 | 5.172 | 5.444 | 5,515 | 5.1765 | 2.04% |
| 2004-06-23 | 0 | 0.098 | 0.096 | 0.100 | - | - | 0 | 0 | - | 5.335 | 5.227 | 5.444 | - | - | 0 | - | 0.00% |
| 2004-06-21 | 0 | 0.098 | 0.098 | 0.099 | 0.096 | 0.100 | 3,664,990 | 360,019 | 0.0982 | 5.335 | 5.335 | 5.390 | 5.227 | 5.444 | 67,318 | 5.3481 | 2.08% |
| 2004-06-18 | 0 | 0.096 | 0.095 | 0.099 | 0.096 | 0.096 | 100,000 | 9,600 | 0.0960 | 5.227 | 5.172 | 5.390 | 5.227 | 5.227 | 1,837 | 5.2265 | 0.00% |
| 2004-06-17 | 0 | 0.096 | 0.096 | 0.099 | 0.096 | 0.096 | 520,000 | 49,920 | 0.0960 | 5.227 | 5.227 | 5.390 | 5.227 | 5.227 | 9,551 | 5.2265 | -1.03% |
| 2004-06-16 | 0 | 0.097 | 0.096 | 0.098 | 0.094 | 0.099 | 2,380,000 | 232,570 | 0.0977 | 5.281 | 5.227 | 5.335 | 5.118 | 5.390 | 43,715 | 5.3201 | -3.00% |
| 2004-06-15 | 0 | 0.100 | 0.099 | 0.100 | 0.098 | 0.100 | 2,855,000 | 282,975 | 0.0991 | 5.444 | 5.390 | 5.444 | 5.335 | 5.444 | 52,440 | 5.3962 | 1.01% |
| 2004-06-14 | 0 | 0.099 | 0.099 | 0.100 | 0.099 | 0.103 | 1,910,967 | 192,732 | 0.1009 | 5.390 | 5.390 | 5.444 | 5.390 | 5.608 | 35,100 | 5.4909 | -1.98% |
| 2004-06-11 | 0 | 0.101 | 0.101 | 0.102 | 0.100 | 0.102 | 153,515 | 15,386 | 0.1002 | 5.499 | 5.499 | 5.553 | 5.444 | 5.553 | 2,820 | 5.4565 | 1.00% |
| 2004-06-10 | 0 | 0.100 | 0.100 | 0.103 | 0.099 | 0.102 | 2,006,200 | 202,833 | 0.1011 | 5.444 | 5.444 | 5.608 | 5.390 | 5.553 | 36,849 | 5.5044 | -0.99% |
| 2004-06-09 | 0 | 0.101 | 0.100 | 0.101 | 0.097 | 0.103 | 3,390,506 | 336,038 | 0.0991 | 5.499 | 5.444 | 5.499 | 5.281 | 5.608 | 62,276 | 5.3959 | -1.94% |
| 2004-06-08 | 0 | 0.103 | 0.102 | 0.104 | 0.102 | 0.105 | 2,000,850 | 207,572 | 0.1037 | 5.608 | 5.553 | 5.662 | 5.553 | 5.717 | 36,751 | 5.6480 | 0.98% |
| 2004-06-07 | 0 | 0.102 | 0.101 | 0.102 | 0.102 | 0.102 | 900,000 | 91,400 | 0.1016 | 5.553 | 5.499 | 5.553 | 5.553 | 5.553 | 16,531 | 5.5290 | 2.00% |
| 2004-06-04 | 0 | 0.100 | 0.100 | 0.101 | 0.097 | 0.097 | 350,000 | 33,950 | 0.0970 | 5.444 | 5.444 | 5.499 | 5.281 | 5.281 | 6,429 | 5.2810 | 2.04% |
| 2004-06-03 | 0 | 0.098 | 0.098 | 0.100 | 0.098 | 0.104 | 1,705,000 | 169,520 | 0.0994 | 5.335 | 5.335 | 5.444 | 5.335 | 5.662 | 31,317 | 5.4130 | -2.97% |
| 2004-06-02 | 0 | 0.101 | 0.100 | 0.103 | 0.100 | 0.104 | 2,400,000 | 243,100 | 0.1013 | 5.499 | 5.444 | 5.608 | 5.444 | 5.662 | 44,083 | 5.5146 | 1.00% |
| 2004-06-01 | 0 | 0.100 | 0.100 | 0.102 | 0.100 | 0.106 | 5,730,000 | 594,920 | 0.1038 | 5.444 | 5.444 | 5.553 | 5.444 | 5.771 | 105,247 | 5.6526 | -1.96% |
| 2004-05-31 | 0 | 0.102 | 0.102 | 0.103 | 0.101 | 0.102 | 500,000 | 50,800 | 0.1016 | 5.553 | 5.553 | 5.608 | 5.499 | 5.553 | 9,184 | 5.5314 | 2.00% |
| 2004-05-28 | 0 | 0.100 | 0.098 | 0.101 | 0.099 | 0.102 | 1,600,000 | 160,600 | 0.1004 | 5.444 | 5.335 | 5.499 | 5.390 | 5.553 | 29,388 | 5.4647 | -0.99% |
| 2004-05-27 | 0 | 0.101 | 0.099 | 0.101 | 0.097 | 0.101 | 2,065,000 | 204,615 | 0.0991 | 5.499 | 5.390 | 5.499 | 5.281 | 5.499 | 37,930 | 5.3946 | 4.12% |
| 2004-05-25 | 0 | 0.097 | 0.097 | 0.100 | 0.095 | 0.098 | 485,000 | 47,335 | 0.0976 | 5.281 | 5.281 | 5.444 | 5.172 | 5.335 | 8,908 | 5.3135 | -1.02% |
| 2004-05-24 | 0 | 0.098 | 0.096 | 0.099 | 0.097 | 0.100 | 1,028,000 | 100,390 | 0.0977 | 5.335 | 5.227 | 5.390 | 5.281 | 5.444 | 18,882 | 5.3167 | 3.16% |
| 2004-05-21 | 0 | 0.095 | 0.097 | 0.098 | 0.095 | 0.097 | 2,905,000 | 276,900 | 0.0953 | 5.172 | 5.281 | 5.335 | 5.172 | 5.281 | 53,358 | 5.1894 | 4.40% |
| 2004-05-20 | 0 | 0.091 | 0.088 | 0.091 | 0.087 | 0.099 | 2,179,000 | 192,400 | 0.0883 | 4.954 | 4.791 | 4.954 | 4.737 | 5.390 | 40,023 | 4.8072 | -1.09% |
| 2004-05-19 | 0 | 0.092 | 0.087 | 0.092 | 0.086 | 0.092 | 1,838,000 | 159,460 | 0.0868 | 5.009 | 4.737 | 5.009 | 4.682 | 5.009 | 33,760 | 4.7233 | 4.55% |
| 2004-05-18 | 0 | 0.088 | 0.086 | 0.088 | 0.085 | 0.090 | 4,148,500 | 360,408 | 0.0869 | 4.791 | 4.682 | 4.791 | 4.628 | 4.900 | 76,199 | 4.7298 | 3.53% |
| 2004-05-17 | 0 | 0.085 | 0.085 | 0.088 | 0.085 | 0.090 | 7,715,000 | 679,175 | 0.0880 | 4.628 | 4.628 | 4.791 | 4.628 | 4.900 | 141,708 | 4.7928 | -11.46% |
| 2004-05-14 | 0 | 0.096 | 0.096 | 0.097 | 0.094 | 0.098 | 7,982,000 | 778,510 | 0.0975 | 5.227 | 5.227 | 5.281 | 5.118 | 5.335 | 146,612 | 5.3100 | -3.03% |
| 2004-05-13 | 0 | 0.099 | 0.097 | 0.099 | 0.097 | 0.101 | 5,118,000 | 507,445 | 0.0991 | 5.390 | 5.281 | 5.390 | 5.281 | 5.499 | 94,006 | 5.3980 | -1.00% |
| 2004-05-12 | 0 | 0.100 | 0.100 | 0.101 | 0.097 | 0.108 | 22,545,000 | 2,259,065 | 0.1002 | 5.444 | 5.444 | 5.499 | 5.281 | 5.880 | 414,102 | 5.4553 | -19.35% |
| 2004-05-11 | 1 | - | - | - | - | - | 0 | 0 | - | 6.751 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-10 | 1 | - | - | - | - | - | 0 | 0 | - | 6.751 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-07 | 1 | - | - | - | - | - | 0 | 0 | - | 6.751 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-06 | 1 | - | - | - | - | - | 0 | 0 | - | 6.751 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-05 | 1 | - | - | - | - | - | 0 | 0 | - | 6.751 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-04 | 1 | - | - | - | - | - | 0 | 0 | - | 6.751 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-03 | 1 | - | - | - | - | - | 0 | 0 | - | 6.751 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-30 | 1 | - | - | - | - | - | 0 | 0 | - | 6.751 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-29 | 0 | 0.124 | - | 0.124 | - | - | 0 | 0 | - | 6.751 | - | 6.751 | - | - | 0 | - | -1.59% |
| 2004-04-28 | 0 | 0.126 | 0.119 | 0.127 | 0.118 | 0.126 | 705,000 | 83,230 | 0.1181 | 6.860 | 6.479 | 6.914 | 6.424 | 6.860 | 12,949 | 6.4274 | -5.26% |
| 2004-04-27 | 0 | 0.133 | 0.126 | 0.133 | 0.117 | 0.133 | 116,000 | 13,935 | 0.1201 | 7.241 | 6.860 | 7.241 | 6.370 | 7.241 | 2,131 | 6.5402 | 13.68% |
| 2004-04-26 | 0 | 0.117 | 0.117 | 0.120 | 0.117 | 0.120 | 2,720,000 | 323,055 | 0.1188 | 6.370 | 6.370 | 6.533 | 6.370 | 6.533 | 49,960 | 6.4662 | -7.14% |
| 2004-04-23 | 0 | 0.126 | 0.123 | 0.127 | 0.120 | 0.132 | 4,782,500 | 603,680 | 0.1262 | 6.860 | 6.697 | 6.914 | 6.533 | 7.186 | 87,844 | 6.8722 | 8.62% |
| 2004-04-22 | 0 | 0.116 | 0.116 | 0.121 | 0.116 | 0.121 | 600,000 | 71,800 | 0.1197 | 6.315 | 6.315 | 6.588 | 6.315 | 6.588 | 11,021 | 6.5150 | 0.00% |
| 2004-04-21 | 0 | 0.116 | 0.114 | 0.120 | 0.116 | 0.116 | 200,000 | 23,200 | 0.1160 | 6.315 | 6.207 | 6.533 | 6.315 | 6.315 | 3,674 | 6.3154 | -7.20% |
| 2004-04-20 | 0 | 0.125 | 0.125 | 0.127 | - | - | 0 | 0 | - | 6.805 | 6.805 | 6.914 | - | - | 0 | - | 3.31% |
| 2004-04-19 | 0 | 0.121 | 0.123 | 0.124 | 0.120 | 0.120 | 35,000 | 4,200 | 0.1200 | 6.588 | 6.697 | 6.751 | 6.533 | 6.533 | 643 | 6.5332 | -1.63% |
| 2004-04-16 | 0 | 0.123 | 0.120 | 0.125 | 0.123 | 0.123 | 100,000 | 12,300 | 0.1230 | 6.697 | 6.533 | 6.805 | 6.697 | 6.697 | 1,837 | 6.6965 | 0.00% |
| 2004-04-15 | 0 | 0.123 | 0.123 | 0.124 | 0.122 | 0.125 | 1,500,750 | 184,391 | 0.1229 | 6.697 | 6.697 | 6.751 | 6.642 | 6.805 | 27,565 | 6.6892 | -0.81% |
| 2004-04-14 | 0 | 0.124 | 0.124 | 0.126 | 0.123 | 0.126 | 1,250,000 | 155,480 | 0.1244 | 6.751 | 6.751 | 6.860 | 6.697 | 6.860 | 22,960 | 6.7719 | -3.13% |
| 2004-04-13 | 0 | 0.128 | 0.128 | 0.129 | 0.123 | 0.124 | 1,055,500 | 130,648 | 0.1238 | 6.969 | 6.969 | 7.023 | 6.697 | 6.751 | 19,387 | 6.7389 | 0.00% |
| 2004-04-08 | 0 | 0.128 | 0.124 | 0.128 | 0.122 | 0.129 | 1,530,000 | 187,740 | 0.1227 | 6.969 | 6.751 | 6.969 | 6.642 | 7.023 | 28,103 | 6.6805 | 3.23% |
| 2004-04-07 | 0 | 0.124 | 0.127 | 0.128 | 0.124 | 0.125 | 1,053,100 | 131,157 | 0.1245 | 6.751 | 6.914 | 6.969 | 6.751 | 6.805 | 19,343 | 6.7805 | -3.13% |
| 2004-04-06 | 0 | 0.128 | 0.125 | 0.128 | 0.124 | 0.128 | 1,285,000 | 160,965 | 0.1253 | 6.969 | 6.805 | 6.969 | 6.751 | 6.969 | 23,603 | 6.8198 | 4.92% |
| 2004-04-02 | 0 | 0.122 | 0.122 | 0.129 | 0.122 | 0.131 | 274,875 | 34,126 | 0.1242 | 6.642 | 6.642 | 7.023 | 6.642 | 7.132 | 5,049 | 6.7592 | -3.17% |
| 2004-04-01 | 0 | 0.126 | 0.120 | 0.126 | 0.121 | 0.132 | 520,250 | 64,204 | 0.1234 | 6.860 | 6.533 | 6.860 | 6.588 | 7.186 | 9,556 | 6.7188 | -3.08% |
| 2004-03-31 | 0 | 0.130 | 0.120 | 0.130 | 0.124 | 0.130 | 13,000 | 1,600 | 0.1231 | 7.078 | 6.533 | 7.078 | 6.751 | 7.078 | 239 | 6.7007 | 0.00% |
| 2004-03-30 | 0 | 0.130 | 0.123 | 0.130 | 0.128 | 0.130 | 410,000 | 52,500 | 0.1280 | 7.078 | 6.697 | 7.078 | 6.969 | 7.078 | 7,531 | 6.9714 | 1.56% |
| 2004-03-29 | 0 | 0.128 | 0.116 | 0.128 | 0.128 | 0.128 | 21,375 | 2,704 | 0.1265 | 6.969 | 6.315 | 6.969 | 6.969 | 6.969 | 393 | 6.8872 | 5.79% |
| 2004-03-26 | 0 | 0.121 | 0.121 | 0.126 | 0.121 | 0.121 | 430,500 | 52,088 | 0.1210 | 6.588 | 6.588 | 6.860 | 6.588 | 6.588 | 7,907 | 6.5873 | -3.20% |
| 2004-03-25 | 0 | 0.125 | - | 0.128 | 0.122 | 0.128 | 405,000 | 50,055 | 0.1236 | 6.805 | - | 6.969 | 6.642 | 6.969 | 7,439 | 6.7288 | -1.57% |
| 2004-03-24 | 0 | 0.127 | 0.127 | 0.128 | 0.122 | 0.122 | 810,000 | 99,070 | 0.1223 | 6.914 | 6.914 | 6.969 | 6.642 | 6.642 | 14,878 | 6.6589 | 4.10% |
| 2004-03-23 | 0 | 0.122 | 0.122 | 0.126 | 0.121 | 0.124 | 1,610,000 | 195,520 | 0.1214 | 6.642 | 6.642 | 6.860 | 6.588 | 6.751 | 29,572 | 6.6116 | -3.94% |
| 2004-03-22 | 0 | 0.127 | 0.121 | 0.127 | 0.117 | 0.127 | 1,117,090 | 132,440 | 0.1186 | 6.914 | 6.588 | 6.914 | 6.370 | 6.914 | 20,518 | 6.4547 | 2.42% |
| 2004-03-19 | 0 | 0.124 | 0.120 | 0.124 | - | - | 0 | 0 | - | 6.751 | 6.533 | 6.751 | - | - | 0 | - | 0.00% |
| 2004-03-18 | 0 | 0.124 | 0.124 | 0.125 | 0.124 | 0.125 | 715,567 | 88,894 | 0.1242 | 6.751 | 6.751 | 6.805 | 6.751 | 6.805 | 13,143 | 6.7634 | 0.81% |
| 2004-03-17 | 0 | 0.123 | 0.123 | 0.128 | 0.123 | 0.128 | 582,000 | 73,355 | 0.1260 | 6.697 | 6.697 | 6.969 | 6.697 | 6.969 | 10,690 | 6.8620 | -4.65% |
| 2004-03-16 | 0 | 0.129 | 0.125 | 0.129 | 0.124 | 0.130 | 1,121,506 | 140,956 | 0.1257 | 7.023 | 6.805 | 7.023 | 6.751 | 7.078 | 20,600 | 6.8427 | 3.20% |
| 2004-03-15 | 0 | 0.125 | 0.125 | 0.129 | 0.125 | 0.135 | 2,110,000 | 271,375 | 0.1286 | 6.805 | 6.805 | 7.023 | 6.805 | 7.350 | 38,756 | 7.0021 | -2.34% |
| 2004-03-12 | 0 | 0.128 | 0.125 | 0.129 | 0.116 | 0.128 | 1,260,000 | 156,430 | 0.1242 | 6.969 | 6.805 | 7.023 | 6.315 | 6.969 | 23,143 | 6.7592 | 3.23% |
| 2004-03-11 | 0 | 0.124 | 0.124 | 0.128 | 0.123 | 0.126 | 5,555,000 | 694,190 | 0.1250 | 6.751 | 6.751 | 6.969 | 6.697 | 6.860 | 102,033 | 6.8036 | -5.34% |
| 2004-03-10 | 0 | 0.131 | 0.130 | 0.133 | 0.131 | 0.146 | 4,441,437 | 613,700 | 0.1382 | 7.132 | 7.078 | 7.241 | 7.132 | 7.949 | 81,579 | 7.5227 | -6.43% |
| 2004-03-09 | 0 | 0.140 | 0.137 | 0.140 | 0.140 | 0.147 | 2,455,290 | 348,854 | 0.1421 | 7.622 | 7.459 | 7.622 | 7.622 | 8.003 | 45,098 | 7.7354 | -4.76% |
| 2004-03-08 | 0 | 0.147 | 0.147 | 0.148 | 0.145 | 0.153 | 5,082,682 | 755,129 | 0.1486 | 8.003 | 8.003 | 8.058 | 7.894 | 8.330 | 93,358 | 8.0886 | -0.68% |
| 2004-03-05 | 1 | - | - | - | - | - | 0 | 0 | - | 8.058 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-04 | 1 | - | - | - | - | - | 0 | 0 | - | 8.058 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-03 | 1 | - | - | - | - | - | 0 | 0 | - | 8.058 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-02 | 1 | - | - | - | - | - | 0 | 0 | - | 8.058 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-01 | 1 | - | - | - | - | - | 0 | 0 | - | 8.058 | - | - | - | - | 0 | - | 0.00% |
| 2004-02-27 | 1 | - | - | - | - | - | 0 | 0 | - | 8.058 | - | - | - | - | 0 | - | 0.00% |
| 2004-02-26 | 1 | - | - | - | - | - | 0 | 0 | - | 8.058 | - | - | - | - | 0 | - | 0.00% |
| 2004-02-25 | 1 | - | - | - | - | - | 0 | 0 | - | 8.058 | - | - | - | - | 0 | - | 0.00% |
| 2004-02-24 | 0 | 0.148 | 0.148 | 0.150 | 0.147 | 0.152 | 9,930,750 | 1,488,760 | 0.1499 | 8.058 | 8.058 | 8.166 | 8.003 | 8.275 | 182,406 | 8.1618 | -3.90% |
| 2004-02-23 | 0 | 0.154 | 0.153 | 0.154 | 0.145 | 0.155 | 4,655,362 | 704,820 | 0.1514 | 8.384 | 8.330 | 8.384 | 7.894 | 8.439 | 85,509 | 8.2427 | 1.32% |
| 2004-02-20 | 0 | 0.152 | 0.152 | 0.153 | 0.149 | 0.156 | 7,435,589 | 1,127,765 | 0.1517 | 8.275 | 8.275 | 8.330 | 8.112 | 8.493 | 136,575 | 8.2575 | -1.94% |
| 2004-02-19 | 0 | 0.155 | 0.154 | 0.156 | 0.147 | 0.157 | 9,159,000 | 1,403,615 | 0.1532 | 8.439 | 8.384 | 8.493 | 8.003 | 8.548 | 168,231 | 8.3434 | 5.44% |
| 2004-02-18 | 0 | 0.147 | 0.146 | 0.148 | 0.146 | 0.148 | 6,405,701 | 940,407 | 0.1468 | 8.003 | 7.949 | 8.058 | 7.949 | 8.058 | 117,659 | 7.9927 | 0.00% |
| 2004-02-17 | 0 | 0.147 | 0.146 | 0.147 | 0.144 | 0.152 | 7,720,033 | 1,128,224 | 0.1461 | 8.003 | 7.949 | 8.003 | 7.840 | 8.275 | 141,800 | 7.9564 | 2.08% |
| 2004-02-16 | 0 | 0.144 | 0.144 | 0.145 | 0.139 | 0.145 | 9,894,735 | 1,400,152 | 0.1415 | 7.840 | 7.840 | 7.894 | 7.568 | 7.894 | 181,745 | 7.7040 | 0.70% |
| 2004-02-13 | 0 | 0.143 | 0.142 | 0.143 | 0.138 | 0.145 | 37,872,862 | 5,374,285 | 0.1419 | 7.785 | 7.731 | 7.785 | 7.513 | 7.894 | 695,641 | 7.7257 | -2.05% |
| 2004-02-12 | 0 | 0.146 | 0.146 | 0.148 | 0.141 | 0.151 | 22,395,379 | 3,307,697 | 0.1477 | 7.949 | 7.949 | 8.058 | 7.676 | 8.221 | 411,354 | 8.0410 | 4.29% |
| 2004-02-11 | 0 | 0.140 | 0.140 | 0.142 | 0.131 | 0.144 | 22,522,370 | 3,109,821 | 0.1381 | 7.622 | 7.622 | 7.731 | 7.132 | 7.840 | 413,686 | 7.5173 | 6.06% |
| 2004-02-10 | 0 | 0.132 | 0.130 | 0.132 | 0.127 | 0.134 | 12,232,525 | 1,598,983 | 0.1307 | 7.186 | 7.078 | 7.186 | 6.914 | 7.295 | 224,685 | 7.1166 | 0.76% |
| 2004-02-09 | 0 | 0.131 | 0.130 | 0.132 | 0.126 | 0.133 | 24,550,755 | 3,186,436 | 0.1298 | 7.132 | 7.078 | 7.186 | 6.860 | 7.241 | 450,943 | 7.0662 | 4.80% |
| 2004-02-06 | 0 | 0.125 | 0.124 | 0.125 | 0.123 | 0.130 | 23,028,000 | 2,919,652 | 0.1268 | 6.805 | 6.751 | 6.805 | 6.697 | 7.078 | 422,974 | 6.9027 | 0.00% |
| 2004-02-05 | 0 | 0.125 | 0.123 | 0.125 | 0.123 | 0.125 | 4,071,500 | 503,523 | 0.1237 | 6.805 | 6.697 | 6.805 | 6.697 | 6.805 | 74,784 | 6.7330 | 1.63% |
| 2004-02-04 | 0 | 0.123 | 0.123 | 0.126 | 0.123 | 0.126 | 2,251,000 | 280,280 | 0.1245 | 6.697 | 6.697 | 6.860 | 6.697 | 6.860 | 41,346 | 6.7789 | -3.15% |
| 2004-02-03 | 0 | 0.127 | 0.125 | 0.127 | 0.125 | 0.127 | 4,010,000 | 507,570 | 0.1266 | 6.914 | 6.805 | 6.914 | 6.805 | 6.914 | 73,655 | 6.8912 | -0.78% |
| 2004-02-02 | 0 | 0.128 | 0.126 | 0.128 | 0.125 | 0.129 | 5,085,000 | 642,180 | 0.1263 | 6.969 | 6.860 | 6.969 | 6.805 | 7.023 | 93,400 | 6.8756 | -0.78% |
| 2004-01-30 | 0 | 0.129 | 0.128 | 0.129 | 0.126 | 0.129 | 1,190,125 | 152,345 | 0.1280 | 7.023 | 6.969 | 7.023 | 6.860 | 7.023 | 21,860 | 6.9691 | 0.78% |
| 2004-01-29 | 0 | 0.128 | 0.125 | 0.129 | 0.123 | 0.128 | 1,685,350 | 212,744 | 0.1262 | 6.969 | 6.805 | 7.023 | 6.697 | 6.969 | 30,956 | 6.8724 | 0.00% |
| 2004-01-28 | 0 | 0.128 | 0.127 | 0.128 | 0.127 | 0.132 | 7,196,500 | 931,833 | 0.1295 | 6.969 | 6.914 | 6.969 | 6.914 | 7.186 | 132,184 | 7.0495 | -1.54% |
| 2004-01-27 | 0 | 0.130 | 0.128 | 0.130 | 0.124 | 0.130 | 6,695,750 | 849,485 | 0.1269 | 7.078 | 6.969 | 7.078 | 6.751 | 7.078 | 122,986 | 6.9072 | 3.17% |
| 2004-01-26 | 0 | 0.126 | 0.124 | 0.127 | 0.122 | 0.129 | 5,602,550 | 700,511 | 0.1250 | 6.860 | 6.751 | 6.914 | 6.642 | 7.023 | 102,907 | 6.8073 | 0.80% |
| 2004-01-21 | 0 | 0.125 | 0.123 | 0.126 | 0.121 | 0.128 | 4,980,182 | 616,660 | 0.1238 | 6.805 | 6.697 | 6.860 | 6.588 | 6.969 | 91,475 | 6.7413 | 5.04% |
| 2004-01-20 | 0 | 0.119 | 0.118 | 0.119 | 0.118 | 0.120 | 2,723,000 | 323,860 | 0.1189 | 6.479 | 6.424 | 6.479 | 6.424 | 6.533 | 50,016 | 6.4752 | 0.85% |
| 2004-01-19 | 0 | 0.118 | 0.118 | 0.119 | 0.117 | 0.121 | 10,245,000 | 1,224,730 | 0.1195 | 6.424 | 6.424 | 6.479 | 6.370 | 6.588 | 188,178 | 6.5084 | -2.48% |
| 2004-01-16 | 0 | 0.121 | 0.118 | 0.121 | 0.118 | 0.122 | 3,661,631 | 439,309 | 0.1200 | 6.588 | 6.424 | 6.588 | 6.424 | 6.642 | 67,256 | 6.5319 | 1.68% |
| 2004-01-15 | 0 | 0.119 | 0.118 | 0.119 | 0.118 | 0.122 | 1,489,600 | 180,036 | 0.1209 | 6.479 | 6.424 | 6.479 | 6.424 | 6.642 | 27,361 | 6.5801 | -2.46% |
| 2004-01-14 | 0 | 0.122 | 0.121 | 0.122 | 0.117 | 0.126 | 4,946,381 | 600,665 | 0.1214 | 6.642 | 6.588 | 6.642 | 6.370 | 6.860 | 90,854 | 6.6113 | -1.61% |
| 2004-01-13 | 0 | 0.124 | 0.120 | 0.124 | 0.120 | 0.130 | 12,880,300 | 1,600,153 | 0.1242 | 6.751 | 6.533 | 6.751 | 6.533 | 7.078 | 236,583 | 6.7636 | -3.88% |
| 2004-01-12 | 0 | 0.129 | 0.126 | 0.129 | 0.120 | 0.131 | 74,427,000 | 9,394,250 | 0.1262 | 7.023 | 6.860 | 7.023 | 6.533 | 7.132 | 1,367,060 | 6.8719 | 7.50% |
| 2004-01-09 | 0 | 0.120 | 0.119 | 0.120 | 0.116 | 0.121 | 3,700,664 | 437,113 | 0.1181 | 6.533 | 6.479 | 6.533 | 6.315 | 6.588 | 67,973 | 6.4307 | 0.84% |
| 2004-01-08 | 0 | 0.119 | 0.117 | 0.119 | 0.117 | 0.120 | 1,339,200 | 158,707 | 0.1185 | 6.479 | 6.370 | 6.479 | 6.370 | 6.533 | 24,598 | 6.4520 | -0.83% |
| 2004-01-07 | 0 | 0.120 | 0.117 | 0.120 | - | - | 0 | 0 | - | 6.533 | 6.370 | 6.533 | - | - | 0 | - | 0.00% |
| 2004-01-06 | 0 | 0.120 | 0.119 | 0.120 | 0.116 | 0.120 | 1,645,200 | 196,782 | 0.1196 | 6.533 | 6.479 | 6.533 | 6.315 | 6.533 | 30,219 | 6.5119 | 0.84% |
| 2004-01-05 | 0 | 0.119 | 0.119 | 0.123 | 0.119 | 0.123 | 12,009,500 | 1,440,820 | 0.1200 | 6.479 | 6.479 | 6.697 | 6.479 | 6.697 | 220,588 | 6.5317 | -4.03% |
| 2004-01-02 | 0 | 0.124 | 0.119 | 0.124 | 0.119 | 0.125 | 22,302,797 | 2,712,322 | 0.1216 | 6.751 | 6.479 | 6.751 | 6.479 | 6.805 | 409,653 | 6.6210 | 3.33% |
| 2003-12-31 | 0 | 0.120 | 0.118 | 0.120 | 0.118 | 0.120 | 2,752,500 | 330,175 | 0.1200 | 6.533 | 6.424 | 6.533 | 6.424 | 6.533 | 50,557 | 6.5307 | 0.84% |
| 2003-12-30 | 0 | 0.119 | 0.119 | 0.120 | 0.119 | 0.122 | 2,270,000 | 275,460 | 0.1213 | 6.479 | 6.479 | 6.533 | 6.479 | 6.642 | 41,695 | 6.6066 | -4.80% |
| 2003-12-29 | 0 | 0.125 | 0.119 | 0.125 | 0.119 | 0.125 | 6,705,000 | 809,160 | 0.1207 | 6.805 | 6.479 | 6.805 | 6.479 | 6.805 | 123,156 | 6.5702 | 0.00% |
| 2003-12-24 | 0 | 0.125 | 0.123 | 0.129 | 0.123 | 0.126 | 1,230,000 | 154,020 | 0.1252 | 6.805 | 6.697 | 7.023 | 6.697 | 6.860 | 22,592 | 6.8173 | -4.58% |
| 2003-12-23 | 0 | 0.131 | 0.123 | 0.131 | 0.125 | 0.131 | 2,020,000 | 254,970 | 0.1262 | 7.132 | 6.697 | 7.132 | 6.805 | 7.132 | 37,103 | 6.8720 | 0.00% |
| 2003-12-22 | 0 | 0.131 | 0.129 | 0.131 | 0.129 | 0.138 | 24,530,000 | 3,202,390 | 0.1305 | 7.132 | 7.023 | 7.132 | 7.023 | 7.513 | 450,562 | 7.1075 | -0.76% |
| 2003-12-19 | 0 | 0.132 | 0.131 | 0.132 | 0.128 | 0.138 | 20,808,450 | 2,779,093 | 0.1336 | 7.186 | 7.132 | 7.186 | 6.969 | 7.513 | 382,205 | 7.2712 | 6.45% |
| 2003-12-18 | 0 | 0.124 | 0.120 | 0.125 | 0.115 | 0.125 | 4,320,000 | 515,410 | 0.1193 | 6.751 | 6.533 | 6.805 | 6.261 | 6.805 | 79,349 | 6.4955 | 8.77% |
| 2003-12-17 | 0 | 0.114 | 0.114 | 0.118 | 0.113 | 0.125 | 2,510,000 | 295,450 | 0.1177 | 6.207 | 6.207 | 6.424 | 6.152 | 6.805 | 46,103 | 6.4085 | -6.56% |
| 2003-12-16 | 0 | 0.122 | 0.118 | 0.122 | 0.110 | 0.123 | 5,211,000 | 623,088 | 0.1196 | 6.642 | 6.424 | 6.642 | 5.989 | 6.697 | 95,715 | 6.5099 | 5.17% |
| 2003-12-15 | 0 | 0.116 | 0.114 | 0.117 | 0.111 | 0.116 | 2,795,000 | 317,460 | 0.1136 | 6.315 | 6.207 | 6.370 | 6.043 | 6.315 | 51,338 | 6.1837 | 4.50% |
| 2003-12-12 | 0 | 0.111 | 0.111 | 0.114 | 0.108 | 0.113 | 656,750 | 72,765 | 0.1108 | 6.043 | 6.043 | 6.207 | 5.880 | 6.152 | 12,063 | 6.0321 | 1.83% |
| 2003-12-11 | 0 | 0.109 | 0.109 | 0.111 | 0.108 | 0.111 | 1,900,000 | 207,480 | 0.1092 | 5.934 | 5.934 | 6.043 | 5.880 | 6.043 | 34,899 | 5.9452 | 0.93% |
| 2003-12-10 | 0 | 0.108 | 0.108 | 0.112 | 0.108 | 0.108 | 110,000 | 11,880 | 0.1080 | 5.880 | 5.880 | 6.098 | 5.880 | 5.880 | 2,020 | 5.8799 | -3.57% |
| 2003-12-09 | 0 | 0.112 | 0.108 | 0.112 | 0.109 | 0.112 | 1,713,748 | 189,725 | 0.1107 | 6.098 | 5.880 | 6.098 | 5.934 | 6.098 | 31,478 | 6.0273 | 1.82% |
| 2003-12-08 | 0 | 0.110 | 0.108 | 0.113 | 0.110 | 0.113 | 1,523,033 | 168,658 | 0.1107 | 5.989 | 5.880 | 6.152 | 5.989 | 6.152 | 27,975 | 6.0289 | 1.85% |
| 2003-12-05 | 0 | 0.108 | 0.108 | 0.110 | 0.108 | 0.110 | 225,418 | 24,642 | 0.1093 | 5.880 | 5.880 | 5.989 | 5.880 | 5.989 | 4,140 | 5.9516 | 0.00% |
| 2003-12-04 | 0 | 0.108 | 0.106 | 0.108 | 0.108 | 0.108 | 63,965 | 6,877 | 0.1075 | 5.880 | 5.771 | 5.880 | 5.880 | 5.880 | 1,175 | 5.8533 | 0.00% |
| 2003-12-03 | 0 | 0.108 | 0.106 | 0.111 | - | - | 2,000 | 200 | 0.1000 | 5.880 | 5.771 | 6.043 | - | - | 37 | 5.4443 | 0.00% |
| 2003-12-02 | 0 | 0.108 | 0.107 | 0.109 | 0.107 | 0.108 | 2,837,100 | 304,985 | 0.1075 | 5.880 | 5.825 | 5.934 | 5.825 | 5.880 | 52,111 | 5.8526 | 1.89% |
| 2003-12-01 | 0 | 0.106 | 0.104 | 0.106 | 0.106 | 0.107 | 1,590,000 | 169,140 | 0.1064 | 5.771 | 5.662 | 5.771 | 5.771 | 5.825 | 29,205 | 5.7915 | 0.00% |
| 2003-11-28 | 0 | 0.106 | 0.106 | 0.110 | 0.106 | 0.106 | 495,600 | 52,530 | 0.1060 | 5.771 | 5.771 | 5.989 | 5.771 | 5.771 | 9,103 | 5.7706 | 0.00% |
| 2003-11-27 | 0 | 0.106 | 0.106 | 0.112 | 0.105 | 0.106 | 1,200,000 | 126,700 | 0.1056 | 5.771 | 5.771 | 6.098 | 5.717 | 5.771 | 22,041 | 5.7483 | -1.85% |
| 2003-11-26 | 0 | 0.108 | 0.107 | 0.110 | 0.108 | 0.108 | 900,000 | 97,200 | 0.1080 | 5.880 | 5.825 | 5.989 | 5.880 | 5.880 | 16,531 | 5.8799 | -1.82% |
| 2003-11-25 | 0 | 0.110 | 0.110 | 0.112 | 0.108 | 0.110 | 205,000 | 22,150 | 0.1080 | 5.989 | 5.989 | 6.098 | 5.880 | 5.989 | 3,765 | 5.8825 | 0.00% |
| 2003-11-24 | 0 | 0.110 | 0.109 | 0.111 | 0.109 | 0.112 | 1,530,000 | 168,840 | 0.1104 | 5.989 | 5.934 | 6.043 | 5.934 | 6.098 | 28,103 | 6.0080 | 1.85% |
| 2003-11-21 | 0 | 0.108 | 0.108 | 0.113 | 0.108 | 0.115 | 1,055,000 | 118,900 | 0.1127 | 5.880 | 5.880 | 6.152 | 5.880 | 6.261 | 19,378 | 6.1358 | 0.93% |
| 2003-11-20 | 0 | 0.107 | 0.107 | 0.109 | 0.106 | 0.110 | 470,300 | 50,630 | 0.1077 | 5.825 | 5.825 | 5.934 | 5.771 | 5.989 | 8,638 | 5.8611 | -2.73% |
| 2003-11-19 | 0 | 0.110 | 0.107 | 0.110 | 0.108 | 0.110 | 4,850,500 | 525,150 | 0.1083 | 5.989 | 5.825 | 5.989 | 5.880 | 5.989 | 89,093 | 5.8944 | -0.90% |
| 2003-11-18 | 0 | 0.111 | 0.109 | 0.111 | 0.108 | 0.111 | 2,800,000 | 304,550 | 0.1088 | 6.043 | 5.934 | 6.043 | 5.880 | 6.043 | 51,430 | 5.9217 | 0.00% |
| 2003-11-17 | 0 | 0.111 | 0.106 | 0.112 | 0.106 | 0.111 | 2,767,375 | 300,007 | 0.1084 | 6.043 | 5.771 | 6.098 | 5.771 | 6.043 | 50,831 | 5.9021 | 0.00% |
| 2003-11-14 | 0 | 0.111 | 0.109 | 0.111 | 0.105 | 0.111 | 811,064 | 88,941 | 0.1097 | 6.043 | 5.934 | 6.043 | 5.717 | 6.043 | 14,897 | 5.9702 | 4.72% |
| 2003-11-13 | 0 | 0.106 | 0.106 | 0.109 | 0.106 | 0.108 | 1,031,250 | 109,705 | 0.1064 | 5.771 | 5.771 | 5.934 | 5.771 | 5.880 | 18,942 | 5.7917 | -4.50% |
| 2003-11-12 | 0 | 0.111 | 0.107 | 0.111 | 0.105 | 0.111 | 1,091,300 | 118,729 | 0.1088 | 6.043 | 5.825 | 6.043 | 5.717 | 6.043 | 20,045 | 5.9232 | 4.72% |
| 2003-11-11 | 0 | 0.106 | 0.106 | 0.110 | 0.106 | 0.111 | 750,000 | 82,800 | 0.1104 | 5.771 | 5.771 | 5.989 | 5.771 | 6.043 | 13,776 | 6.0105 | -3.64% |
| 2003-11-10 | 0 | 0.110 | 0.109 | 0.110 | 0.107 | 0.110 | 230,000 | 25,210 | 0.1096 | 5.989 | 5.934 | 5.989 | 5.825 | 5.989 | 4,225 | 5.9674 | 0.92% |
| 2003-11-07 | 0 | 0.109 | 0.108 | 0.111 | 0.107 | 0.110 | 3,953,217 | 427,592 | 0.1082 | 5.934 | 5.880 | 6.043 | 5.825 | 5.989 | 72,612 | 5.8887 | 0.00% |
| 2003-11-06 | 0 | 0.109 | 0.109 | 0.111 | 0.107 | 0.108 | 2,200,000 | 236,140 | 0.1073 | 5.934 | 5.934 | 6.043 | 5.825 | 5.880 | 40,409 | 5.8437 | -0.91% |
| 2003-11-05 | 0 | 0.110 | 0.110 | 0.112 | - | - | 228 | 23 | 0.1009 | 5.989 | 5.989 | 6.098 | - | - | 4 | 5.4921 | 0.92% |
| 2003-11-04 | 0 | 0.109 | 0.109 | 0.110 | 0.109 | 0.113 | 2,507,400 | 275,555 | 0.1099 | 5.934 | 5.934 | 5.989 | 5.934 | 6.152 | 46,055 | 5.9831 | 0.00% |
| 2003-11-03 | 0 | 0.109 | 0.109 | 0.112 | 0.109 | 0.112 | 2,550,000 | 278,555 | 0.1092 | 5.934 | 5.934 | 6.098 | 5.934 | 6.098 | 46,838 | 5.9472 | 0.00% |
| 2003-10-31 | 0 | 0.109 | 0.109 | 0.111 | 0.109 | 0.114 | 4,584,125 | 506,588 | 0.1105 | 5.934 | 5.934 | 6.043 | 5.934 | 6.207 | 84,200 | 6.0165 | 0.93% |
| 2003-10-30 | 0 | 0.108 | 0.108 | 0.114 | 0.107 | 0.115 | 7,470,000 | 818,150 | 0.1095 | 5.880 | 5.880 | 6.207 | 5.825 | 6.261 | 137,207 | 5.9629 | -1.82% |
| 2003-10-29 | 0 | 0.110 | 0.109 | 0.115 | 0.109 | 0.118 | 15,436,150 | 1,786,884 | 0.1158 | 5.989 | 5.934 | 6.261 | 5.934 | 6.424 | 283,528 | 6.3023 | -3.51% |
| 2003-10-28 | 0 | 0.114 | 0.113 | 0.116 | 0.114 | 0.116 | 1,555,000 | 177,670 | 0.1143 | 6.207 | 6.152 | 6.315 | 6.207 | 6.315 | 28,562 | 6.2205 | 1.79% |
| 2003-10-27 | 0 | 0.112 | 0.111 | 0.112 | 0.109 | 0.114 | 865,000 | 96,945 | 0.1121 | 6.098 | 6.043 | 6.098 | 5.934 | 6.207 | 15,888 | 6.1017 | 3.70% |
| 2003-10-24 | 0 | 0.108 | 0.108 | 0.114 | 0.108 | 0.108 | 2,200,000 | 237,600 | 0.1080 | 5.880 | 5.880 | 6.207 | 5.880 | 5.880 | 40,409 | 5.8799 | -1.82% |
| 2003-10-23 | 0 | 0.110 | 0.110 | 0.113 | 0.109 | 0.118 | 2,545,188 | 283,439 | 0.1114 | 5.989 | 5.989 | 6.152 | 5.934 | 6.424 | 46,750 | 6.0629 | -2.65% |
| 2003-10-22 | 0 | 0.113 | 0.113 | 0.115 | 0.110 | 0.113 | 1,180,000 | 131,600 | 0.1115 | 6.152 | 6.152 | 6.261 | 5.989 | 6.152 | 21,674 | 6.0718 | 0.00% |
| 2003-10-21 | 0 | 0.113 | 0.112 | 0.113 | 0.113 | 0.114 | 514,875 | 58,208 | 0.1131 | 6.152 | 6.098 | 6.152 | 6.152 | 6.207 | 9,457 | 6.1549 | -0.88% |
| 2003-10-20 | 0 | 0.114 | 0.111 | 0.115 | 0.108 | 0.114 | 515,000 | 55,980 | 0.1087 | 6.207 | 6.043 | 6.261 | 5.880 | 6.207 | 9,459 | 5.9179 | 4.59% |
| 2003-10-17 | 0 | 0.109 | 0.109 | 0.114 | 0.107 | 0.110 | 391,250 | 42,399 | 0.1084 | 5.934 | 5.934 | 6.207 | 5.825 | 5.989 | 7,186 | 5.8999 | 0.00% |
| 2003-10-16 | 0 | 0.109 | 0.109 | 0.116 | 0.109 | 0.110 | 940,000 | 103,100 | 0.1097 | 5.934 | 5.934 | 6.315 | 5.934 | 5.989 | 17,266 | 5.9714 | -1.80% |
| 2003-10-15 | 0 | 0.111 | 0.111 | 0.116 | 0.110 | 0.110 | 102,010 | 11,201 | 0.1098 | 6.043 | 6.043 | 6.315 | 5.989 | 5.989 | 1,874 | 5.9780 | -1.77% |
| 2003-10-14 | 0 | 0.113 | 0.113 | 0.115 | 0.112 | 0.120 | 1,555,200 | 178,430 | 0.1147 | 6.152 | 6.152 | 6.261 | 6.098 | 6.533 | 28,566 | 6.2463 | -5.83% |
| 2003-10-13 | 0 | 0.120 | 0.115 | 0.120 | 0.104 | 0.120 | 2,724,221 | 305,380 | 0.1121 | 6.533 | 6.261 | 6.533 | 5.662 | 6.533 | 50,038 | 6.1030 | 14.29% |
| 2003-10-10 | 0 | 0.105 | 0.105 | 0.109 | 0.105 | 0.106 | 4,731,250 | 499,955 | 0.1057 | 5.717 | 5.717 | 5.934 | 5.717 | 5.771 | 86,903 | 5.7530 | -2.78% |
| 2003-10-09 | 0 | 0.108 | 0.105 | 0.108 | 0.105 | 0.109 | 2,180,000 | 232,140 | 0.1065 | 5.880 | 5.717 | 5.880 | 5.717 | 5.934 | 40,042 | 5.7974 | 2.86% |
| 2003-10-08 | 0 | 0.105 | 0.105 | 0.110 | 0.105 | 0.105 | 450,000 | 47,250 | 0.1050 | 5.717 | 5.717 | 5.989 | 5.717 | 5.717 | 8,266 | 5.7165 | 0.00% |
| 2003-10-07 | 0 | 0.105 | 0.105 | 0.112 | 0.105 | 0.110 | 90,175 | 9,592 | 0.1064 | 5.717 | 5.717 | 6.098 | 5.717 | 5.989 | 1,656 | 5.7912 | -1.87% |
| 2003-10-06 | 0 | 0.107 | 0.105 | 0.112 | - | - | 250 | 24 | 0.0960 | 5.825 | 5.717 | 6.098 | - | - | 5 | 5.2265 | 0.00% |
| 2003-10-03 | 0 | 0.107 | 0.110 | 0.111 | 0.107 | 0.112 | 6,645,000 | 718,700 | 0.1082 | 5.825 | 5.989 | 6.043 | 5.825 | 6.098 | 122,054 | 5.8884 | -4.46% |
| 2003-10-02 | 0 | 0.112 | 0.110 | 0.112 | 0.113 | 0.114 | 360,000 | 40,840 | 0.1134 | 6.098 | 5.989 | 6.098 | 6.152 | 6.207 | 6,612 | 6.1763 | 1.82% |
| 2003-09-30 | 0 | 0.110 | 0.110 | 0.116 | 0.110 | 0.112 | 358,400 | 39,590 | 0.1105 | 5.989 | 5.989 | 6.315 | 5.989 | 6.098 | 6,583 | 6.0140 | -1.79% |
| 2003-09-29 | 0 | 0.112 | - | 0.115 | 0.112 | 0.117 | 401,000 | 45,802 | 0.1142 | 6.098 | - | 6.261 | 6.098 | 6.370 | 7,365 | 6.2185 | -4.27% |
| 2003-09-26 | 0 | 0.117 | 0.110 | 0.117 | 0.110 | 0.117 | 850,000 | 94,950 | 0.1117 | 6.370 | 5.989 | 6.370 | 5.989 | 6.370 | 15,613 | 6.0816 | 1.74% |
| 2003-09-25 | 0 | 0.115 | 0.110 | 0.115 | 0.115 | 0.117 | 7,850,000 | 917,350 | 0.1169 | 6.261 | 5.989 | 6.261 | 6.261 | 6.370 | 144,187 | 6.3622 | 0.88% |
| 2003-09-24 | 0 | 0.114 | 0.110 | 0.115 | 0.113 | 0.116 | 1,010,000 | 115,120 | 0.1140 | 6.207 | 5.989 | 6.261 | 6.152 | 6.315 | 18,551 | 6.2054 | 5.56% |
| 2003-09-23 | 0 | 0.108 | 0.108 | 0.113 | 0.105 | 0.110 | 790,000 | 86,300 | 0.1092 | 5.880 | 5.880 | 6.152 | 5.717 | 5.989 | 14,511 | 5.9474 | -3.57% |
| 2003-09-22 | 0 | 0.112 | 0.111 | 0.112 | 0.112 | 0.116 | 1,845,000 | 209,875 | 0.1138 | 6.098 | 6.043 | 6.098 | 6.098 | 6.315 | 33,889 | 6.1931 | -3.45% |
| 2003-09-19 | 0 | 0.116 | 0.113 | 0.118 | 0.113 | 0.118 | 1,050,000 | 119,530 | 0.1138 | 6.315 | 6.152 | 6.424 | 6.152 | 6.424 | 19,286 | 6.1977 | 0.87% |
| 2003-09-18 | 0 | 0.115 | 0.113 | 0.115 | 0.114 | 0.115 | 1,100,000 | 125,500 | 0.1141 | 6.261 | 6.152 | 6.261 | 6.207 | 6.261 | 20,205 | 6.2115 | 0.00% |
| 2003-09-17 | 0 | 0.115 | 0.114 | 0.116 | 0.115 | 0.118 | 5,810,750 | 675,753 | 0.1163 | 6.261 | 6.207 | 6.315 | 6.261 | 6.424 | 106,731 | 6.3314 | -1.71% |
| 2003-09-16 | 0 | 0.117 | 0.116 | 0.117 | 0.115 | 0.118 | 6,720,000 | 790,495 | 0.1176 | 6.370 | 6.315 | 6.370 | 6.261 | 6.424 | 123,432 | 6.4043 | 0.00% |
| 2003-09-15 | 0 | 0.117 | 0.117 | 0.121 | 0.117 | 0.127 | 1,652,075 | 199,393 | 0.1207 | 6.370 | 6.370 | 6.588 | 6.370 | 6.914 | 30,345 | 6.5709 | -6.40% |
| 2003-09-11 | 0 | 0.125 | 0.121 | 0.125 | 0.118 | 0.128 | 1,995,000 | 245,135 | 0.1229 | 6.805 | 6.588 | 6.805 | 6.424 | 6.969 | 36,644 | 6.6897 | 4.17% |
| 2003-09-10 | 0 | 0.120 | 0.120 | 0.121 | 0.120 | 0.125 | 5,310,000 | 646,430 | 0.1217 | 6.533 | 6.533 | 6.588 | 6.533 | 6.805 | 97,533 | 6.6278 | -4.76% |
| 2003-09-09 | 0 | 0.126 | 0.126 | 0.128 | 0.126 | 0.131 | 14,120,000 | 1,833,690 | 0.1299 | 6.860 | 6.860 | 6.969 | 6.860 | 7.132 | 259,353 | 7.0702 | -4.55% |
| 2003-09-08 | 0 | 0.132 | 0.130 | 0.132 | 0.129 | 0.137 | 23,723,600 | 3,128,780 | 0.1319 | 7.186 | 7.078 | 7.186 | 7.023 | 7.459 | 435,750 | 7.1802 | -0.75% |
| 2003-09-05 | 0 | 0.133 | 0.132 | 0.135 | 0.132 | 0.138 | 28,820,000 | 3,894,920 | 0.1351 | 7.241 | 7.186 | 7.350 | 7.186 | 7.513 | 529,360 | 7.3578 | -1.48% |
| 2003-09-04 | 0 | 0.135 | 0.134 | 0.135 | 0.133 | 0.146 | 46,411,912 | 6,513,809 | 0.1403 | 7.350 | 7.295 | 7.350 | 7.241 | 7.949 | 852,485 | 7.6410 | -2.17% |
| 2003-09-03 | 0 | 0.138 | 0.138 | 0.139 | 0.134 | 0.148 | 64,140,000 | 8,867,270 | 0.1382 | 7.513 | 7.513 | 7.568 | 7.295 | 8.058 | 1,178,111 | 7.5267 | 4.55% |
| 2003-09-02 | 0 | 0.132 | 0.130 | 0.132 | 0.130 | 0.132 | 1,105,200 | 145,674 | 0.1318 | 7.186 | 7.078 | 7.186 | 7.078 | 7.186 | 20,300 | 7.1760 | 0.00% |
| 2003-09-01 | 0 | 0.132 | 0.132 | 0.134 | 0.130 | 0.136 | 5,661,900 | 751,748 | 0.1328 | 7.186 | 7.186 | 7.295 | 7.078 | 7.404 | 103,997 | 7.2286 | -0.75% |
| 2003-08-29 | 0 | 0.133 | 0.130 | 0.134 | 0.130 | 0.134 | 9,560,000 | 1,257,320 | 0.1315 | 7.241 | 7.078 | 7.295 | 7.078 | 7.295 | 175,596 | 7.1603 | 2.31% |
| 2003-08-28 | 0 | 0.130 | 0.127 | 0.132 | 0.127 | 0.130 | 852,688 | 109,773 | 0.1287 | 7.078 | 6.914 | 7.186 | 6.914 | 7.078 | 15,662 | 7.0089 | 0.00% |
| 2003-08-27 | 0 | 0.130 | 0.130 | 0.131 | 0.129 | 0.133 | 9,170,000 | 1,201,820 | 0.1311 | 7.078 | 7.078 | 7.132 | 7.023 | 7.241 | 168,433 | 7.1353 | -1.52% |
| 2003-08-26 | 0 | 0.132 | 0.131 | 0.132 | 0.129 | 0.135 | 17,066,250 | 2,243,520 | 0.1315 | 7.186 | 7.132 | 7.186 | 7.023 | 7.350 | 313,469 | 7.1571 | 1.54% |
| 2003-08-25 | 0 | 0.130 | 0.130 | 0.132 | 0.129 | 0.136 | 8,515,200 | 1,127,500 | 0.1324 | 7.078 | 7.078 | 7.186 | 7.023 | 7.404 | 156,405 | 7.2088 | -4.41% |
| 2003-08-22 | 0 | 0.136 | 0.136 | 0.137 | 0.134 | 0.138 | 3,365,000 | 453,850 | 0.1349 | 7.404 | 7.404 | 7.459 | 7.295 | 7.513 | 61,808 | 7.3429 | 0.00% |
| 2003-08-21 | 0 | 0.136 | 0.136 | 0.137 | 0.134 | 0.137 | 8,380,375 | 1,134,059 | 0.1353 | 7.404 | 7.404 | 7.459 | 7.295 | 7.459 | 153,929 | 7.3674 | 1.49% |
| 2003-08-20 | 0 | 0.134 | 0.133 | 0.136 | 0.132 | 0.140 | 6,023,000 | 806,450 | 0.1339 | 7.295 | 7.241 | 7.404 | 7.186 | 7.622 | 110,629 | 7.2897 | -2.90% |
| 2003-08-19 | 0 | 0.138 | 0.136 | 0.141 | 0.134 | 0.143 | 6,596,500 | 918,525 | 0.1392 | 7.513 | 7.404 | 7.676 | 7.295 | 7.785 | 121,163 | 7.5809 | 2.99% |
| 2003-08-18 | 0 | 0.134 | 0.133 | 0.135 | 0.132 | 0.136 | 2,756,375 | 370,707 | 0.1345 | 7.295 | 7.241 | 7.350 | 7.186 | 7.404 | 50,629 | 7.3221 | -0.74% |
| 2003-08-15 | 0 | 0.135 | 0.131 | 0.136 | 0.131 | 0.138 | 7,676,800 | 1,031,260 | 0.1343 | 7.350 | 7.132 | 7.404 | 7.132 | 7.513 | 141,006 | 7.3136 | 0.00% |
| 2003-08-14 | 0 | 0.135 | 0.134 | 0.138 | 0.131 | 0.138 | 2,266,000 | 308,120 | 0.1360 | 7.350 | 7.295 | 7.513 | 7.132 | 7.513 | 41,621 | 7.4029 | -2.17% |
| 2003-08-13 | 0 | 0.138 | 0.134 | 0.138 | 0.133 | 0.138 | 3,060,000 | 413,740 | 0.1352 | 7.513 | 7.295 | 7.513 | 7.241 | 7.513 | 56,205 | 7.3612 | 6.15% |
| 2003-08-12 | 0 | 0.130 | 0.129 | 0.136 | 0.130 | 0.131 | 245,000 | 31,880 | 0.1301 | 7.078 | 7.023 | 7.404 | 7.078 | 7.132 | 4,500 | 7.0843 | 0.00% |
| 2003-08-11 | 0 | 0.130 | 0.130 | 0.135 | 0.128 | 0.132 | 2,899,550 | 377,065 | 0.1300 | 7.078 | 7.078 | 7.350 | 6.969 | 7.186 | 53,258 | 7.0799 | -3.70% |
| 2003-08-08 | 0 | 0.135 | 0.133 | 0.137 | 0.134 | 0.136 | 3,030,250 | 408,801 | 0.1349 | 7.350 | 7.241 | 7.459 | 7.295 | 7.404 | 55,659 | 7.3447 | 0.00% |
| 2003-08-07 | 0 | 0.135 | 0.134 | 0.140 | 0.135 | 0.136 | 300,000 | 40,700 | 0.1357 | 7.350 | 7.295 | 7.622 | 7.350 | 7.404 | 5,510 | 7.3861 | -1.46% |
| 2003-08-06 | 0 | 0.137 | 0.137 | 0.143 | 0.135 | 0.140 | 1,160,950 | 160,352 | 0.1381 | 7.459 | 7.459 | 7.785 | 7.350 | 7.622 | 21,324 | 7.5198 | -0.72% |
| 2003-08-05 | 0 | 0.138 | 0.138 | 0.142 | 0.132 | 0.142 | 510,860 | 69,518 | 0.1361 | 7.513 | 7.513 | 7.731 | 7.186 | 7.731 | 9,383 | 7.4086 | -0.72% |
| 2003-08-04 | 0 | 0.139 | 0.138 | 0.143 | 0.139 | 0.140 | 1,210,211 | 169,227 | 0.1398 | 7.568 | 7.513 | 7.785 | 7.568 | 7.622 | 22,229 | 7.6129 | -2.80% |
| 2003-08-01 | 0 | 0.143 | 0.140 | 0.145 | 0.143 | 0.145 | 1,560,000 | 225,480 | 0.1445 | 7.785 | 7.622 | 7.894 | 7.785 | 7.894 | 28,654 | 7.8691 | -1.38% |
| 2003-07-31 | 0 | 0.145 | 0.140 | 0.146 | - | - | 5,175 | 707 | 0.1366 | 7.894 | 7.622 | 7.949 | - | - | 95 | 7.4379 | 0.00% |
| 2003-07-30 | 0 | 0.145 | 0.143 | 0.147 | 0.141 | 0.147 | 7,725,025 | 1,125,368 | 0.1457 | 7.894 | 7.785 | 8.003 | 7.676 | 8.003 | 141,892 | 7.9312 | 2.84% |
| 2003-07-29 | 0 | 0.141 | 0.140 | 0.141 | 0.140 | 0.145 | 2,596,500 | 365,870 | 0.1409 | 7.676 | 7.622 | 7.676 | 7.622 | 7.894 | 47,692 | 7.6715 | -2.76% |
| 2003-07-28 | 0 | 0.145 | 0.143 | 0.145 | 0.145 | 0.148 | 6,051,670 | 878,980 | 0.1452 | 7.894 | 7.785 | 7.894 | 7.894 | 8.058 | 111,156 | 7.9076 | 0.00% |
| 2003-07-25 | 0 | 0.145 | 0.142 | 0.150 | 0.140 | 0.145 | 2,981,550 | 425,347 | 0.1427 | 7.894 | 7.731 | 8.166 | 7.622 | 7.894 | 54,765 | 7.7668 | -3.33% |
| 2003-07-24 | 0 | 0.150 | 0.149 | 0.154 | 0.140 | 0.165 | 11,530,000 | 1,794,675 | 0.1557 | 8.166 | 8.112 | 8.384 | 7.622 | 8.983 | 211,781 | 8.4742 | 7.14% |
| 2003-07-23 | 0 | 0.140 | 0.134 | 0.140 | 0.134 | 0.142 | 6,200,000 | 849,160 | 0.1370 | 7.622 | 7.295 | 7.622 | 7.295 | 7.731 | 113,880 | 7.4566 | -7.89% |
| 2003-07-22 | 0 | 0.152 | 0.143 | 0.152 | 0.143 | 0.160 | 4,736,000 | 701,115 | 0.1480 | 8.275 | 7.785 | 8.275 | 7.785 | 8.711 | 86,990 | 8.0597 | -2.56% |
| 2003-07-21 | 0 | 0.156 | 0.156 | 0.164 | 0.139 | 0.172 | 10,317,625 | 1,600,679 | 0.1551 | 8.493 | 8.493 | 8.929 | 7.568 | 9.364 | 189,512 | 8.4463 | 17.29% |
| 2003-07-18 | 0 | 0.133 | 0.133 | 0.134 | 0.133 | 0.134 | 620,000 | 83,170 | 0.1341 | 7.241 | 7.241 | 7.295 | 7.241 | 7.295 | 11,388 | 7.3033 | -2.92% |
| 2003-07-17 | 0 | 0.137 | 0.137 | 0.138 | 0.135 | 0.144 | 11,851,000 | 1,668,890 | 0.1408 | 7.459 | 7.459 | 7.513 | 7.350 | 7.840 | 217,677 | 7.6668 | -2.14% |
| 2003-07-16 | 0 | 0.140 | 0.139 | 0.141 | 0.137 | 0.142 | 6,541,500 | 914,140 | 0.1397 | 7.622 | 7.568 | 7.676 | 7.459 | 7.731 | 120,153 | 7.6081 | 0.72% |
| 2003-07-15 | 0 | 0.139 | 0.139 | 0.142 | 0.139 | 0.145 | 3,402,325 | 477,804 | 0.1404 | 7.568 | 7.568 | 7.731 | 7.568 | 7.894 | 62,493 | 7.6457 | -2.11% |
| 2003-07-14 | 0 | 0.142 | 0.142 | 0.143 | 0.140 | 0.148 | 6,506,950 | 927,603 | 0.1426 | 7.731 | 7.731 | 7.785 | 7.622 | 8.058 | 119,518 | 7.7612 | 0.71% |
| 2003-07-11 | 0 | 0.141 | 0.137 | 0.141 | 0.134 | 0.142 | 3,932,500 | 538,500 | 0.1369 | 7.676 | 7.459 | 7.676 | 7.295 | 7.731 | 72,231 | 7.4552 | -0.70% |
| 2003-07-10 | 0 | 0.142 | 0.137 | 0.143 | 0.140 | 0.153 | 1,670,400 | 240,435 | 0.1439 | 7.731 | 7.459 | 7.785 | 7.622 | 8.330 | 30,682 | 7.8365 | -3.40% |
| 2003-07-09 | 0 | 0.147 | 0.140 | 0.147 | 0.141 | 0.160 | 9,705,125 | 1,467,241 | 0.1512 | 8.003 | 7.622 | 8.003 | 7.676 | 8.711 | 178,262 | 8.2308 | 3.52% |
| 2003-07-08 | 0 | 0.142 | 0.140 | 0.142 | 0.139 | 0.190 | 12,140,850 | 1,990,696 | 0.1640 | 7.731 | 7.622 | 7.731 | 7.568 | 10.34 | 223,001 | 8.9269 | -23.66% |
| 2003-07-07 | 0 | 0.186 | 0.185 | 0.186 | 0.172 | 0.192 | 24,747,595 | 4,636,672 | 0.1874 | 10.13 | 10.07 | 10.13 | 9.364 | 10.45 | 454,559 | 10.200 | 7.51% |
| 2003-07-04 | 0 | 0.173 | 0.170 | 0.173 | 0.145 | 0.173 | 19,201,861 | 3,077,560 | 0.1603 | 9.419 | 9.255 | 9.419 | 7.894 | 9.419 | 352,696 | 8.7258 | 18.49% |
| 2003-07-03 | 0 | 0.146 | 0.142 | 0.146 | 0.128 | 0.146 | 8,125,000 | 1,136,620 | 0.1399 | 7.949 | 7.731 | 7.949 | 6.969 | 7.949 | 149,238 | 7.6161 | 15.87% |
| 2003-07-02 | 0 | 0.126 | 0.123 | 0.127 | 0.122 | 0.127 | 5,000,000 | 623,785 | 0.1248 | 6.860 | 6.697 | 6.914 | 6.642 | 6.914 | 91,839 | 6.7922 | 3.28% |
| 2003-06-30 | 0 | 0.122 | 0.122 | 0.125 | 0.118 | 0.126 | 5,793,150 | 720,552 | 0.1244 | 6.642 | 6.642 | 6.805 | 6.424 | 6.860 | 106,407 | 6.7716 | 3.39% |
| 2003-06-27 | 0 | 0.118 | 0.114 | 0.123 | 0.115 | 0.118 | 790,000 | 92,400 | 0.1170 | 6.424 | 6.207 | 6.697 | 6.261 | 6.424 | 14,511 | 6.3678 | 4.42% |
| 2003-06-26 | 0 | 0.113 | 0.112 | 0.119 | 0.113 | 0.115 | 402,500 | 45,850 | 0.1139 | 6.152 | 6.098 | 6.479 | 6.152 | 6.261 | 7,393 | 6.2018 | -1.74% |
| 2003-06-25 | 0 | 0.115 | 0.111 | 0.115 | - | - | 4,800 | 480 | 0.1000 | 6.261 | 6.043 | 6.261 | - | - | 88 | 5.4443 | 0.00% |
| 2003-06-24 | 0 | 0.115 | 0.110 | 0.119 | 0.107 | 0.118 | 55,000 | 6,300 | 0.1145 | 6.261 | 5.989 | 6.479 | 5.825 | 6.424 | 1,010 | 6.2362 | 0.00% |
| 2003-06-23 | 0 | 0.115 | 0.108 | 0.115 | 0.120 | 0.120 | 101,500 | 12,165 | 0.1199 | 6.261 | 5.880 | 6.261 | 6.533 | 6.533 | 1,864 | 6.5251 | -4.17% |
| 2003-06-20 | 0 | 0.120 | 0.114 | 0.120 | 0.120 | 0.120 | 308,500 | 36,867 | 0.1195 | 6.533 | 6.207 | 6.533 | 6.533 | 6.533 | 5,666 | 6.5062 | -0.83% |
| 2003-06-19 | 0 | 0.121 | 0.121 | 0.124 | 0.111 | 0.121 | 651,000 | 78,705 | 0.1209 | 6.588 | 6.588 | 6.751 | 6.043 | 6.588 | 11,957 | 6.5821 | 4.31% |
| 2003-06-18 | 0 | 0.116 | 0.113 | 0.121 | - | - | 1,000 | 105 | 0.1050 | 6.315 | 6.152 | 6.588 | - | - | 18 | 5.7165 | 0.00% |
| 2003-06-17 | 0 | 0.116 | 0.116 | 0.120 | 0.116 | 0.120 | 890,000 | 105,450 | 0.1185 | 6.315 | 6.315 | 6.533 | 6.315 | 6.533 | 16,347 | 6.4506 | -1.69% |
| 2003-06-16 | 0 | 0.118 | 0.116 | 0.118 | 0.110 | 0.118 | 975,000 | 113,400 | 0.1163 | 6.424 | 6.315 | 6.424 | 5.989 | 6.424 | 17,909 | 6.3322 | 0.00% |
| 2003-06-13 | 0 | 0.118 | 0.116 | 0.118 | 0.118 | 0.120 | 1,553,187 | 183,425 | 0.1181 | 6.424 | 6.315 | 6.424 | 6.424 | 6.533 | 28,529 | 6.4295 | -1.67% |
| 2003-06-12 | 0 | 0.120 | 0.118 | 0.123 | 0.120 | 0.125 | 603,900 | 74,529 | 0.1234 | 6.533 | 6.424 | 6.697 | 6.533 | 6.805 | 11,092 | 6.7190 | -1.64% |
| 2003-06-11 | 0 | 0.122 | 0.117 | 0.125 | 0.117 | 0.122 | 1,270,000 | 151,665 | 0.1194 | 6.642 | 6.370 | 6.805 | 6.370 | 6.642 | 23,327 | 6.5017 | 5.17% |
| 2003-06-10 | 0 | 0.116 | 0.116 | 0.120 | 0.112 | 0.118 | 460,000 | 53,690 | 0.1167 | 6.315 | 6.315 | 6.533 | 6.098 | 6.424 | 8,449 | 6.3545 | 3.57% |
| 2003-06-09 | 0 | 0.112 | 0.112 | 0.119 | - | - | 290 | 23 | 0.0793 | 6.098 | 6.098 | 6.479 | - | - | 5 | 4.3179 | 0.00% |
| 2003-06-06 | 0 | 0.112 | 0.112 | 0.118 | 0.105 | 0.112 | 55,900 | 6,146 | 0.1099 | 6.098 | 6.098 | 6.424 | 5.717 | 6.098 | 1,027 | 5.9858 | 0.00% |
| 2003-06-05 | 0 | 0.112 | 0.111 | 0.117 | 0.111 | 0.112 | 237,000 | 26,444 | 0.1116 | 6.098 | 6.043 | 6.370 | 6.043 | 6.098 | 4,353 | 6.0747 | -5.08% |
| 2003-06-03 | 0 | 0.118 | 0.114 | 0.122 | 0.110 | 0.118 | 308,125 | 35,383 | 0.1148 | 6.424 | 6.207 | 6.642 | 5.989 | 6.424 | 5,660 | 6.2519 | 3.51% |
| 2003-06-02 | 0 | 0.114 | 0.114 | 0.118 | 0.104 | 0.112 | 10,000 | 1,080 | 0.1080 | 6.207 | 6.207 | 6.424 | 5.662 | 6.098 | 184 | 5.8799 | 0.88% |
| 2003-05-30 | 0 | 0.113 | 0.105 | 0.113 | - | - | 3,000 | 300 | 0.1000 | 6.152 | 5.717 | 6.152 | - | - | 55 | 5.4443 | -1.74% |
| 2003-05-29 | 0 | 0.115 | 0.105 | 0.115 | 0.113 | 0.115 | 103,250 | 11,799 | 0.1143 | 6.261 | 5.717 | 6.261 | 6.152 | 6.261 | 1,896 | 6.2215 | 0.00% |
| 2003-05-28 | 0 | 0.115 | 0.111 | 0.115 | 0.111 | 0.116 | 405,734 | 45,473 | 0.1121 | 6.261 | 6.043 | 6.261 | 6.043 | 6.315 | 7,452 | 6.1018 | 6.48% |
| 2003-05-27 | 0 | 0.108 | 0.108 | 0.116 | 0.108 | 0.108 | 47,500 | 5,110 | 0.1076 | 5.880 | 5.880 | 6.315 | 5.880 | 5.880 | 872 | 5.8569 | -8.47% |
| 2003-05-26 | 0 | 0.118 | 0.111 | 0.118 | 0.116 | 0.118 | 971,500 | 112,719 | 0.1160 | 6.424 | 6.043 | 6.424 | 6.315 | 6.424 | 17,844 | 6.3168 | 1.72% |
| 2003-05-23 | 0 | 0.116 | 0.107 | 0.118 | 0.116 | 0.116 | 200,500 | 23,250 | 0.1160 | 6.315 | 5.825 | 6.424 | 6.315 | 6.315 | 3,683 | 6.3132 | 5.45% |
| 2003-05-22 | 0 | 0.110 | 0.110 | 0.118 | 0.106 | 0.110 | 180,000 | 19,680 | 0.1093 | 5.989 | 5.989 | 6.424 | 5.771 | 5.989 | 3,306 | 5.9524 | 2.80% |
| 2003-05-21 | 0 | 0.107 | 0.107 | 0.111 | 0.104 | 0.104 | 100,000 | 10,400 | 0.1040 | 5.825 | 5.825 | 6.043 | 5.662 | 5.662 | 1,837 | 5.6621 | -6.14% |
| 2003-05-20 | 0 | 0.114 | 0.107 | 0.114 | 0.102 | 0.114 | 57,500 | 6,310 | 0.1097 | 6.207 | 5.825 | 6.207 | 5.553 | 6.207 | 1,056 | 5.9745 | 4.59% |
| 2003-05-19 | 0 | 0.109 | 0.109 | 0.117 | 0.102 | 0.102 | 7,000 | 700 | 0.1000 | 5.934 | 5.934 | 6.370 | 5.553 | 5.553 | 129 | 5.4443 | 0.93% |
| 2003-05-16 | 0 | 0.108 | 0.103 | 0.111 | - | - | 0 | 0 | - | 5.880 | 5.608 | 6.043 | - | - | 0 | - | 0.00% |
| 2003-05-15 | 0 | 0.108 | 0.104 | 0.115 | - | - | 375 | 35 | 0.0933 | 5.880 | 5.662 | 6.261 | - | - | 7 | 5.0814 | 0.00% |
| 2003-05-14 | 0 | 0.108 | 0.106 | 0.112 | 0.100 | 0.108 | 419,200 | 44,530 | 0.1062 | 5.880 | 5.771 | 6.098 | 5.444 | 5.880 | 7,700 | 5.7833 | 5.88% |
| 2003-05-13 | 0 | 0.102 | 0.098 | 0.102 | - | - | 200 | 18 | 0.0900 | 5.553 | 5.335 | 5.553 | - | - | 4 | 4.8999 | -1.92% |
| 2003-05-12 | 0 | 0.104 | 0.097 | 0.104 | 0.104 | 0.104 | 5,000 | 520 | 0.1040 | 5.662 | 5.281 | 5.662 | 5.662 | 5.662 | 92 | 5.6621 | 0.97% |
| 2003-05-09 | 0 | 0.103 | 0.103 | 0.106 | 0.102 | 0.103 | 477,100 | 48,849 | 0.1024 | 5.608 | 5.608 | 5.771 | 5.553 | 5.608 | 8,763 | 5.5743 | -6.36% |
| 2003-05-07 | 0 | 0.110 | 0.102 | 0.110 | 0.110 | 0.110 | 42,000 | 4,600 | 0.1095 | 5.989 | 5.553 | 5.989 | 5.989 | 5.989 | 771 | 5.9628 | 7.84% |
| 2003-05-06 | 0 | 0.102 | 0.102 | - | - | - | 0 | 0 | - | 5.553 | 5.553 | - | - | - | 0 | - | 0.99% |
| 2003-05-05 | 0 | 0.101 | 0.101 | 0.115 | - | - | 0 | 0 | - | 5.499 | 5.499 | 6.261 | - | - | 0 | - | 1.00% |
| 2003-05-02 | 0 | 0.100 | 0.095 | 0.110 | - | - | 0 | 0 | - | 5.444 | 5.172 | 5.989 | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 0.100 | 0.100 | 0.110 | 0.100 | 0.100 | 111,500 | 11,135 | 0.0999 | 5.444 | 5.444 | 5.989 | 5.444 | 5.444 | 2,048 | 5.4370 | 0.00% |
| 2003-04-29 | 0 | 0.100 | 0.095 | 0.112 | 0.100 | 0.100 | 200,000 | 20,000 | 0.1000 | 5.444 | 5.172 | 6.098 | 5.444 | 5.444 | 3,674 | 5.4443 | -7.41% |
| 2003-04-28 | 0 | 0.108 | - | 0.108 | - | - | 2,000 | 180 | 0.0900 | 5.880 | - | 5.880 | - | - | 37 | 4.8999 | 0.00% |
| 2003-04-25 | 0 | 0.108 | - | 0.105 | 0.105 | 0.114 | 3,390,000 | 373,160 | 0.1101 | 5.880 | - | 5.717 | 5.717 | 6.207 | 62,267 | 5.9929 | -5.26% |
| 2003-04-24 | 0 | 0.114 | 0.110 | 0.114 | 0.111 | 0.115 | 4,054,037 | 456,394 | 0.1126 | 6.207 | 5.989 | 6.207 | 6.043 | 6.261 | 74,464 | 6.1291 | 0.88% |
| 2003-04-23 | 0 | 0.113 | 0.113 | 0.114 | 0.112 | 0.117 | 4,141,562 | 470,672 | 0.1136 | 6.152 | 6.152 | 6.207 | 6.098 | 6.370 | 76,071 | 6.1872 | -2.59% |
| 2003-04-22 | 0 | 0.116 | 0.115 | 0.116 | 0.114 | 0.118 | 2,830,000 | 326,570 | 0.1154 | 6.315 | 6.261 | 6.315 | 6.207 | 6.424 | 51,981 | 6.2825 | 0.87% |
| 2003-04-17 | 0 | 0.115 | 0.113 | 0.115 | 0.113 | 0.115 | 2,940,024 | 335,953 | 0.1143 | 6.261 | 6.152 | 6.261 | 6.152 | 6.261 | 54,002 | 6.2211 | -0.86% |
| 2003-04-16 | 0 | 0.116 | 0.115 | 0.116 | 0.114 | 0.117 | 4,842,786 | 556,369 | 0.1149 | 6.315 | 6.261 | 6.315 | 6.207 | 6.370 | 88,951 | 6.2548 | 0.00% |
| 2003-04-15 | 0 | 0.116 | 0.115 | 0.116 | 0.114 | 0.116 | 3,085,454 | 354,573 | 0.1149 | 6.315 | 6.261 | 6.315 | 6.207 | 6.315 | 56,673 | 6.2565 | 0.87% |
| 2003-04-14 | 0 | 0.115 | 0.114 | 0.115 | 0.114 | 0.122 | 5,100,000 | 593,660 | 0.1164 | 6.261 | 6.207 | 6.261 | 6.207 | 6.642 | 93,676 | 6.3374 | -4.96% |
| 2003-04-11 | 0 | 0.121 | 0.119 | 0.121 | 0.117 | 0.122 | 4,080,400 | 485,384 | 0.1190 | 6.588 | 6.479 | 6.588 | 6.370 | 6.642 | 74,948 | 6.4763 | -0.82% |
| 2003-04-10 | 0 | 0.122 | 0.120 | 0.122 | 0.115 | 0.122 | 14,386,222 | 1,691,707 | 0.1176 | 6.642 | 6.533 | 6.642 | 6.261 | 6.642 | 264,243 | 6.4021 | 7.02% |
| 2003-04-09 | 0 | 0.114 | 0.114 | 0.115 | 0.114 | 0.122 | 8,020,000 | 936,650 | 0.1168 | 6.207 | 6.207 | 6.261 | 6.207 | 6.642 | 147,310 | 6.3584 | -6.56% |
| 2003-04-08 | 0 | 0.122 | 0.118 | 0.122 | 0.115 | 0.123 | 17,202,464 | 2,036,194 | 0.1184 | 6.642 | 6.424 | 6.642 | 6.261 | 6.697 | 315,971 | 6.4442 | 5.17% |
| 2003-04-07 | 0 | 0.116 | 0.114 | 0.116 | 0.116 | 0.117 | 2,431,575 | 282,327 | 0.1161 | 6.315 | 6.207 | 6.315 | 6.315 | 6.370 | 44,663 | 6.3213 | -0.85% |
| 2003-04-04 | 0 | 0.117 | 0.115 | 0.118 | 0.114 | 0.118 | 5,390,000 | 625,370 | 0.1160 | 6.370 | 6.261 | 6.424 | 6.207 | 6.424 | 99,002 | 6.3167 | 1.74% |
| 2003-04-03 | 0 | 0.115 | 0.114 | 0.115 | 0.114 | 0.116 | 2,250,000 | 258,650 | 0.1150 | 6.261 | 6.207 | 6.261 | 6.207 | 6.315 | 41,328 | 6.2585 | -0.86% |
| 2003-04-02 | 0 | 0.116 | 0.113 | 0.116 | 0.114 | 0.118 | 2,830,000 | 326,350 | 0.1153 | 6.315 | 6.152 | 6.315 | 6.207 | 6.424 | 51,981 | 6.2783 | 1.75% |
| 2003-04-01 | 0 | 0.114 | 0.112 | 0.114 | 0.111 | 0.119 | 4,025,000 | 463,205 | 0.1151 | 6.207 | 6.098 | 6.207 | 6.043 | 6.479 | 73,930 | 6.2654 | -2.56% |
| 2003-03-31 | 0 | 0.117 | 0.116 | 0.117 | 0.116 | 0.120 | 11,335,000 | 1,328,520 | 0.1172 | 6.370 | 6.315 | 6.370 | 6.315 | 6.533 | 208,199 | 6.3810 | -1.68% |
| 2003-03-28 | 0 | 0.119 | 0.117 | 0.119 | 0.118 | 0.120 | 2,890,000 | 343,425 | 0.1188 | 6.479 | 6.370 | 6.479 | 6.424 | 6.533 | 53,083 | 6.4696 | 0.00% |
| 2003-03-27 | 0 | 0.119 | 0.118 | 0.119 | 0.117 | 0.119 | 15,170,450 | 1,788,030 | 0.1179 | 6.479 | 6.424 | 6.479 | 6.370 | 6.479 | 278,648 | 6.4168 | 0.85% |
| 2003-03-26 | 0 | 0.118 | 0.117 | 0.118 | 0.112 | 0.118 | 10,809,500 | 1,229,300 | 0.1137 | 6.424 | 6.370 | 6.424 | 6.098 | 6.424 | 198,547 | 6.1915 | 3.51% |
| 2003-03-25 | 0 | 0.114 | 0.113 | 0.114 | 0.113 | 0.119 | 2,280,500 | 260,774 | 0.1143 | 6.207 | 6.152 | 6.207 | 6.152 | 6.479 | 41,888 | 6.2255 | -1.72% |
| 2003-03-24 | 0 | 0.116 | 0.115 | 0.116 | 0.114 | 0.120 | 4,100,275 | 474,470 | 0.1157 | 6.315 | 6.261 | 6.315 | 6.207 | 6.533 | 75,313 | 6.3000 | -1.69% |
| 2003-03-21 | 0 | 0.118 | 0.116 | 0.118 | 0.115 | 0.119 | 4,425,000 | 512,435 | 0.1158 | 6.424 | 6.315 | 6.424 | 6.261 | 6.479 | 81,278 | 6.3048 | 3.51% |
| 2003-03-20 | 0 | 0.114 | 0.113 | 0.114 | 0.111 | 0.116 | 4,514,000 | 511,333 | 0.1133 | 6.207 | 6.152 | 6.207 | 6.043 | 6.315 | 82,912 | 6.1672 | 0.88% |
| 2003-03-19 | 0 | 0.113 | 0.112 | 0.116 | 0.112 | 0.121 | 5,780,000 | 667,990 | 0.1156 | 6.152 | 6.098 | 6.315 | 6.098 | 6.588 | 106,166 | 6.2919 | -5.83% |
| 2003-03-18 | 0 | 0.120 | 0.119 | 0.120 | 0.118 | 0.125 | 10,379,324 | 1,246,636 | 0.1201 | 6.533 | 6.479 | 6.533 | 6.424 | 6.805 | 190,645 | 6.5390 | -0.83% |
| 2003-03-17 | 0 | 0.121 | 0.119 | 0.121 | 0.118 | 0.122 | 2,094,000 | 250,750 | 0.1197 | 6.588 | 6.479 | 6.588 | 6.424 | 6.642 | 38,462 | 6.5194 | 1.68% |
| 2003-03-14 | 0 | 0.119 | 0.119 | 0.120 | 0.119 | 0.123 | 2,231,500 | 269,283 | 0.1207 | 6.479 | 6.479 | 6.533 | 6.479 | 6.697 | 40,988 | 6.5698 | -0.83% |
| 2003-03-13 | 0 | 0.120 | 0.120 | 0.121 | 0.118 | 0.123 | 2,650,000 | 316,650 | 0.1195 | 6.533 | 6.533 | 6.588 | 6.424 | 6.697 | 48,675 | 6.5054 | -0.83% |
| 2003-03-12 | 0 | 0.121 | 0.120 | 0.121 | 0.118 | 0.124 | 1,910,774 | 230,337 | 0.1205 | 6.588 | 6.533 | 6.588 | 6.424 | 6.751 | 35,097 | 6.5629 | -0.82% |
| 2003-03-11 | 0 | 0.122 | 0.120 | 0.122 | 0.117 | 0.126 | 3,937,500 | 478,975 | 0.1216 | 6.642 | 6.533 | 6.642 | 6.370 | 6.860 | 72,323 | 6.6227 | -3.17% |
| 2003-03-10 | 0 | 0.126 | 0.124 | 0.126 | 0.124 | 0.128 | 2,544,000 | 319,774 | 0.1257 | 6.860 | 6.751 | 6.860 | 6.751 | 6.969 | 46,728 | 6.8434 | 0.80% |
| 2003-03-07 | 0 | 0.125 | 0.124 | 0.125 | 0.125 | 0.128 | 3,911,500 | 493,000 | 0.1260 | 6.805 | 6.751 | 6.805 | 6.805 | 6.969 | 71,846 | 6.8619 | -0.79% |
| 2003-03-06 | 0 | 0.126 | 0.125 | 0.128 | 0.123 | 0.129 | 5,030,000 | 635,090 | 0.1263 | 6.860 | 6.805 | 6.969 | 6.697 | 7.023 | 92,390 | 6.8740 | -1.56% |
| 2003-03-05 | 0 | 0.128 | 0.124 | 0.128 | 0.125 | 0.131 | 4,384,400 | 556,563 | 0.1269 | 6.969 | 6.751 | 6.969 | 6.805 | 7.132 | 80,532 | 6.9111 | -0.78% |
| 2003-03-04 | 0 | 0.129 | 0.129 | 0.130 | 0.124 | 0.134 | 12,325,000 | 1,609,360 | 0.1306 | 7.023 | 7.023 | 7.078 | 6.751 | 7.295 | 226,383 | 7.1090 | -0.77% |
| 2003-03-03 | 0 | 0.130 | 0.129 | 0.130 | 0.120 | 0.130 | 6,202,125 | 787,232 | 0.1269 | 7.078 | 7.023 | 7.078 | 6.533 | 7.078 | 113,919 | 6.9104 | 4.00% |
| 2003-02-28 | 0 | 0.125 | - | 0.125 | 0.120 | 0.125 | 244,400 | 30,292 | 0.1239 | 6.805 | - | 6.805 | 6.533 | 6.805 | 4,489 | 6.7479 | 8.70% |
| 2003-02-27 | 0 | 0.115 | - | 0.125 | 0.115 | 0.115 | 104,650 | 11,965 | 0.1143 | 6.261 | - | 6.805 | 6.261 | 6.261 | 1,922 | 6.2247 | 0.00% |
| 2003-02-26 | 0 | 0.115 | - | 0.125 | - | - | 0 | 0 | - | 6.261 | - | 6.805 | - | - | 0 | - | 0.00% |
| 2003-02-25 | 0 | 0.115 | 0.107 | 0.122 | - | - | 1,150 | 115 | 0.1000 | 6.261 | 5.825 | 6.642 | - | - | 21 | 5.4443 | 0.00% |
| 2003-02-24 | 0 | 0.115 | 0.112 | 0.124 | 0.110 | 0.120 | 74,200 | 8,602 | 0.1159 | 6.261 | 6.098 | 6.751 | 5.989 | 6.533 | 1,363 | 6.3116 | -0.86% |
| 2003-02-21 | 0 | 0.116 | 0.116 | 0.123 | 0.116 | 0.116 | 301,200 | 34,926 | 0.1160 | 6.315 | 6.315 | 6.697 | 6.315 | 6.315 | 5,532 | 6.3130 | -2.52% |
| 2003-02-20 | 0 | 0.119 | 0.115 | 0.123 | 0.108 | 0.119 | 175,000 | 20,710 | 0.1183 | 6.479 | 6.261 | 6.697 | 5.880 | 6.479 | 3,214 | 6.4430 | 3.48% |
| 2003-02-19 | 0 | 0.115 | 0.108 | 0.115 | - | - | 1,050 | 105 | 0.1000 | 6.261 | 5.880 | 6.261 | - | - | 19 | 5.4443 | -0.86% |
| 2003-02-18 | 0 | 0.116 | 0.116 | 0.120 | 0.113 | 0.116 | 91,000 | 10,331 | 0.1135 | 6.315 | 6.315 | 6.533 | 6.152 | 6.315 | 1,671 | 6.1808 | -0.85% |
| 2003-02-17 | 0 | 0.117 | - | 0.120 | - | - | 0 | 0 | - | 6.370 | - | 6.533 | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 0.117 | 0.116 | 0.124 | 0.116 | 0.117 | 267,050 | 31,050 | 0.1163 | 6.370 | 6.315 | 6.751 | 6.315 | 6.370 | 4,905 | 6.3301 | 0.86% |
| 2003-02-13 | 0 | 0.116 | 0.116 | 0.120 | 0.116 | 0.116 | 68,215 | 7,831 | 0.1148 | 6.315 | 6.315 | 6.533 | 6.315 | 6.315 | 1,253 | 6.2500 | -3.33% |
| 2003-02-12 | 0 | 0.120 | 0.119 | 0.120 | 0.117 | 0.120 | 258,000 | 30,840 | 0.1195 | 6.533 | 6.479 | 6.533 | 6.370 | 6.533 | 4,739 | 6.5079 | 4.35% |
| 2003-02-11 | 0 | 0.115 | 0.115 | - | 0.115 | 0.116 | 195,225 | 22,549 | 0.1155 | 6.261 | 6.261 | - | 6.261 | 6.315 | 3,586 | 6.2883 | -0.86% |
| 2003-02-10 | 0 | 0.116 | 0.114 | 0.120 | 0.114 | 0.120 | 150,200 | 17,442 | 0.1161 | 6.315 | 6.207 | 6.533 | 6.207 | 6.533 | 2,759 | 6.3222 | 2.65% |
| 2003-02-07 | 0 | 0.113 | 0.110 | 0.130 | - | - | 0 | 0 | - | 6.152 | 5.989 | 7.078 | - | - | 0 | - | 0.00% |
| 2003-02-06 | 1 | 0.113 | - | - | - | - | 0 | 0 | - | 6.152 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-05 | 1 | 0.113 | - | - | - | - | 0 | 0 | - | 6.152 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-04 | 1 | 0.113 | - | - | - | - | 0 | 0 | - | 6.152 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-30 | 1 | 0.113 | - | - | - | - | 0 | 0 | - | 6.152 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-29 | 1 | 0.113 | - | - | - | - | 0 | 0 | - | 6.152 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-28 | 1 | 0.113 | - | - | - | - | 0 | 0 | - | 6.152 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-27 | 1 | 0.113 | - | - | - | - | 0 | 0 | - | 6.152 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 0.113 | 0.112 | 0.125 | 0.110 | 0.113 | 42,000 | 4,670 | 0.1112 | 6.152 | 6.098 | 6.805 | 5.989 | 6.152 | 771 | 6.0536 | -1.74% |
| 2003-01-23 | 0 | 0.115 | 0.110 | 0.125 | 0.115 | 0.115 | 120,000 | 13,800 | 0.1150 | 6.261 | 5.989 | 6.805 | 6.261 | 6.261 | 2,204 | 6.2610 | -1.71% |
| 2003-01-22 | 0 | 0.117 | 0.114 | 0.119 | - | - | 0 | 0 | - | 6.370 | 6.207 | 6.479 | - | - | 0 | - | 0.00% |
| 2003-01-21 | 0 | 0.117 | 0.113 | 0.117 | 0.114 | 0.120 | 15,000 | 1,740 | 0.1160 | 6.370 | 6.152 | 6.370 | 6.207 | 6.533 | 276 | 6.3154 | 0.86% |
| 2003-01-20 | 0 | 0.116 | 0.112 | 0.117 | 0.116 | 0.116 | 486,500 | 56,418 | 0.1160 | 6.315 | 6.098 | 6.370 | 6.315 | 6.315 | 8,936 | 6.3136 | 0.87% |
| 2003-01-17 | 0 | 0.115 | 0.110 | 0.116 | 0.111 | 0.115 | 694,000 | 79,200 | 0.1141 | 6.261 | 5.989 | 6.315 | 6.043 | 6.261 | 12,747 | 6.2131 | 1.77% |
| 2003-01-16 | 0 | 0.113 | 0.110 | 0.115 | 0.110 | 0.116 | 760,000 | 86,000 | 0.1132 | 6.152 | 5.989 | 6.261 | 5.989 | 6.315 | 13,960 | 6.1607 | -1.74% |
| 2003-01-15 | 0 | 0.115 | 0.113 | 0.116 | - | - | 0 | 0 | - | 6.261 | 6.152 | 6.315 | - | - | 0 | - | 0.00% |
| 2003-01-14 | 0 | 0.115 | 0.115 | 0.119 | 0.110 | 0.116 | 1,097,000 | 126,237 | 0.1151 | 6.261 | 6.261 | 6.479 | 5.989 | 6.315 | 20,149 | 6.2650 | 0.88% |
| 2003-01-13 | 0 | 0.114 | 0.112 | 0.119 | - | - | 500 | 53 | 0.1060 | 6.207 | 6.098 | 6.479 | - | - | 9 | 5.7710 | 0.00% |
| 2003-01-10 | 0 | 0.114 | 0.113 | 0.114 | 0.110 | 0.114 | 519,500 | 58,089 | 0.1118 | 6.207 | 6.152 | 6.207 | 5.989 | 6.207 | 9,542 | 6.0877 | 0.00% |
| 2003-01-09 | 0 | 0.114 | 0.114 | 0.117 | 0.105 | 0.115 | 169,827 | 18,982 | 0.1118 | 6.207 | 6.207 | 6.370 | 5.717 | 6.261 | 3,119 | 6.0852 | 0.88% |
| 2003-01-08 | 0 | 0.113 | 0.106 | 0.122 | - | - | 0 | 0 | - | 6.152 | 5.771 | 6.642 | - | - | 0 | - | 0.00% |
| 2003-01-07 | 0 | 0.113 | 0.111 | 0.117 | 0.105 | 0.114 | 289,500 | 32,305 | 0.1116 | 6.152 | 6.043 | 6.370 | 5.717 | 6.207 | 5,317 | 6.0752 | 1.80% |
| 2003-01-06 | 0 | 0.111 | 0.105 | 0.115 | - | - | 1,420 | 145 | 0.1021 | 6.043 | 5.717 | 6.261 | - | - | 26 | 5.5593 | 0.00% |
| 2003-01-03 | 0 | 0.111 | 0.108 | 0.120 | - | - | 2,500 | 255 | 0.1020 | 6.043 | 5.880 | 6.533 | - | - | 46 | 5.5532 | 0.00% |
| 2003-01-02 | 0 | 0.111 | 0.105 | 0.115 | - | - | 0 | 0 | - | 6.043 | 5.717 | 6.261 | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 0.111 | 0.111 | 0.117 | 0.109 | 0.113 | 275,000 | 30,375 | 0.1105 | 6.043 | 6.043 | 6.370 | 5.934 | 6.152 | 5,051 | 6.0135 | 5.71% |
| 2002-12-30 | 0 | 0.105 | 0.105 | - | 0.105 | 0.105 | 9,150 | 919 | 0.1004 | 5.717 | 5.717 | - | 5.717 | 5.717 | 168 | 5.4681 | 0.00% |
| 2002-12-27 | 0 | 0.105 | 0.105 | 0.120 | 0.098 | 0.111 | 420,387 | 44,695 | 0.1063 | 5.717 | 5.717 | 6.533 | 5.335 | 6.043 | 7,722 | 5.7883 | -11.76% |
| 2002-12-24 | 0 | 0.119 | 0.113 | 0.129 | - | - | 0 | 0 | - | 6.479 | 6.152 | 7.023 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 0.119 | - | 0.127 | - | - | 0 | 0 | - | 6.479 | - | 6.914 | - | - | 0 | - | 0.00% |
| 2002-12-20 | 0 | 0.119 | - | 0.122 | - | - | 0 | 0 | - | 6.479 | - | 6.642 | - | - | 0 | - | 0.00% |
| 2002-12-19 | 0 | 0.119 | - | 0.122 | - | - | 0 | 0 | - | 6.479 | - | 6.642 | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 0.119 | - | 0.129 | 0.119 | 0.119 | 200,000 | 23,800 | 0.1190 | 6.479 | - | 7.023 | 6.479 | 6.479 | 3,674 | 6.4787 | 0.00% |
| 2002-12-17 | 0 | 0.119 | - | 0.129 | - | - | 0 | 0 | - | 6.479 | - | 7.023 | - | - | 0 | - | 0.00% |
| 2002-12-16 | 0 | 0.119 | - | 0.129 | - | - | 0 | 0 | - | 6.479 | - | 7.023 | - | - | 0 | - | 0.00% |
| 2002-12-13 | 0 | 0.119 | 0.115 | 0.119 | 0.110 | 0.119 | 320,000 | 37,755 | 0.1180 | 6.479 | 6.261 | 6.479 | 5.989 | 6.479 | 5,878 | 6.4234 | 0.85% |
| 2002-12-12 | 0 | 0.118 | 0.118 | 0.126 | 0.118 | 0.118 | 160,000 | 18,880 | 0.1180 | 6.424 | 6.424 | 6.860 | 6.424 | 6.424 | 2,939 | 6.4243 | 0.00% |
| 2002-12-11 | 0 | 0.118 | 0.110 | 0.123 | 0.118 | 0.118 | 141,305 | 16,651 | 0.1178 | 6.424 | 5.989 | 6.697 | 6.424 | 6.424 | 2,595 | 6.4154 | 7.27% |
| 2002-12-10 | 0 | 0.110 | 0.110 | - | 0.110 | 0.110 | 136,150 | 14,915 | 0.1095 | 5.989 | 5.989 | - | 5.989 | 5.989 | 2,501 | 5.9641 | 0.00% |
| 2002-12-09 | 0 | 0.110 | - | 0.110 | - | - | 0 | 0 | - | 5.989 | - | 5.989 | - | - | 0 | - | -4.35% |
| 2002-12-06 | 0 | 0.115 | - | 0.115 | - | - | 650 | 65 | 0.1000 | 6.261 | - | 6.261 | - | - | 12 | 5.4443 | 0.00% |
| 2002-12-05 | 0 | 0.115 | - | 0.115 | - | - | 0 | 0 | - | 6.261 | - | 6.261 | - | - | 0 | - | -5.74% |
| 2002-12-04 | 0 | 0.122 | - | 0.122 | - | - | 0 | 0 | - | 6.642 | - | 6.642 | - | - | 0 | - | 0.00% |
| 2002-12-03 | 0 | 0.122 | - | 0.124 | - | - | 3,075 | 338 | 0.1099 | 6.642 | - | 6.751 | - | - | 56 | 5.9843 | 0.00% |
| 2002-12-02 | 0 | 0.122 | - | 0.122 | - | - | 2,850 | 314 | 0.1102 | 6.642 | - | 6.642 | - | - | 52 | 5.9983 | 0.00% |
| 2002-11-29 | 0 | 0.122 | - | 0.122 | - | - | 0 | 0 | - | 6.642 | - | 6.642 | - | - | 0 | - | 0.00% |
| 2002-11-28 | 0 | 0.122 | 0.115 | 0.122 | 0.115 | 0.122 | 155,750 | 18,604 | 0.1194 | 6.642 | 6.261 | 6.642 | 6.261 | 6.642 | 2,861 | 6.5031 | 1.67% |
| 2002-11-27 | 0 | 0.120 | - | 0.128 | 0.111 | 0.120 | 112,500 | 13,335 | 0.1185 | 6.533 | - | 6.969 | 6.043 | 6.533 | 2,066 | 6.4533 | 6.19% |
| 2002-11-26 | 0 | 0.113 | 0.110 | 0.116 | 0.110 | 0.113 | 104,000 | 11,510 | 0.1107 | 6.152 | 5.989 | 6.315 | 5.989 | 6.152 | 1,910 | 6.0254 | 7.62% |
| 2002-11-25 | 0 | 0.105 | 0.102 | - | - | - | 2,000 | 180 | 0.0900 | 5.717 | 5.553 | - | - | - | 37 | 4.8999 | 0.00% |
| 2002-11-22 | 0 | 0.105 | 0.105 | 0.121 | 0.105 | 0.105 | 17,000 | 1,771 | 0.1042 | 5.717 | 5.717 | 6.588 | 5.717 | 5.717 | 312 | 5.6717 | -4.55% |
| 2002-11-21 | 0 | 0.110 | 0.102 | 0.110 | - | - | 10,125 | 1,013 | 0.1000 | 5.989 | 5.553 | 5.989 | - | - | 186 | 5.4470 | -8.33% |
| 2002-11-20 | 0 | 0.120 | - | 0.121 | - | - | 0 | 0 | - | 6.533 | - | 6.588 | - | - | 0 | - | 0.00% |
| 2002-11-19 | 0 | 0.120 | - | 0.120 | 0.122 | 0.122 | 52,000 | 6,320 | 0.1215 | 6.533 | - | 6.533 | 6.642 | 6.642 | 955 | 6.6169 | 0.00% |
| 2002-11-18 | 0 | 0.120 | 0.112 | 0.124 | 0.112 | 0.120 | 1,005,000 | 112,600 | 0.1120 | 6.533 | 6.098 | 6.751 | 6.098 | 6.533 | 18,460 | 6.0998 | 0.00% |
| 2002-11-15 | 0 | 0.120 | 0.113 | 0.120 | - | - | 0 | 0 | - | 6.533 | 6.152 | 6.533 | - | - | 0 | - | 0.00% |
| 2002-11-14 | 0 | 0.120 | 0.120 | 0.127 | 0.120 | 0.130 | 381,452 | 48,563 | 0.1273 | 6.533 | 6.533 | 6.914 | 6.533 | 7.078 | 7,006 | 6.9312 | -5.51% |
| 2002-11-13 | 0 | 0.127 | 0.121 | 0.127 | 0.127 | 0.127 | 100,000 | 12,700 | 0.1270 | 6.914 | 6.588 | 6.914 | 6.914 | 6.914 | 1,837 | 6.9143 | 0.79% |
| 2002-11-12 | 0 | 0.126 | - | 0.128 | - | - | 1,000 | 110 | 0.1100 | 6.860 | - | 6.969 | - | - | 18 | 5.9887 | 0.00% |
| 2002-11-11 | 0 | 0.126 | - | 0.126 | - | - | 0 | 0 | - | 6.860 | - | 6.860 | - | - | 0 | - | -1.56% |
| 2002-11-08 | 0 | 0.128 | 0.112 | 0.128 | 0.128 | 0.128 | 60,700 | 7,754 | 0.1277 | 6.969 | 6.098 | 6.969 | 6.969 | 6.969 | 1,115 | 6.9547 | 6.67% |
| 2002-11-07 | 0 | 0.120 | - | 0.123 | - | - | 1,810 | 199 | 0.1099 | 6.533 | - | 6.697 | - | - | 33 | 5.9857 | 0.00% |
| 2002-11-06 | 0 | 0.120 | 0.115 | 0.120 | 0.111 | 0.120 | 111,225 | 13,226 | 0.1189 | 6.533 | 6.261 | 6.533 | 6.043 | 6.533 | 2,043 | 6.4739 | 3.45% |
| 2002-11-05 | 0 | 0.116 | 0.110 | - | 0.116 | 0.116 | 100,150 | 11,614 | 0.1160 | 6.315 | 5.989 | - | 6.315 | 6.315 | 1,840 | 6.3136 | 5.45% |
| 2002-11-04 | 0 | 0.110 | 0.107 | 0.118 | 0.110 | 0.110 | 76,622 | 8,404 | 0.1097 | 5.989 | 5.825 | 6.424 | 5.989 | 5.989 | 1,407 | 5.9714 | 0.00% |
| 2002-11-01 | 0 | 0.110 | 0.110 | 0.119 | 0.110 | 0.111 | 960,375 | 106,038 | 0.1104 | 5.989 | 5.989 | 6.479 | 5.989 | 6.043 | 17,640 | 6.0112 | -0.90% |
| 2002-10-31 | 0 | 0.111 | 0.111 | 0.118 | 0.110 | 0.111 | 250,000 | 27,640 | 0.1106 | 6.043 | 6.043 | 6.424 | 5.989 | 6.043 | 4,592 | 6.0192 | -3.48% |
| 2002-10-30 | 0 | 0.115 | 0.111 | - | - | - | 0 | 0 | - | 6.261 | 6.043 | - | - | - | 0 | - | 0.00% |
| 2002-10-29 | 0 | 0.115 | 0.115 | 0.130 | - | - | 0 | 0 | - | 6.261 | 6.261 | 7.078 | - | - | 0 | - | 0.00% |
| 2002-10-28 | 0 | 0.115 | 0.115 | 0.130 | 0.115 | 0.115 | 40,400 | 4,642 | 0.1149 | 6.261 | 6.261 | 7.078 | 6.261 | 6.261 | 742 | 6.2556 | -4.17% |
| 2002-10-25 | 0 | 0.120 | 0.106 | 0.125 | - | - | 3,300 | 314 | 0.0952 | 6.533 | 5.771 | 6.805 | - | - | 61 | 5.1803 | 0.00% |
| 2002-10-24 | 0 | 0.120 | 0.120 | 0.123 | 0.119 | 0.127 | 500,000 | 61,745 | 0.1235 | 6.533 | 6.533 | 6.697 | 6.479 | 6.914 | 9,184 | 6.7232 | -11.11% |
| 2002-10-23 | 0 | 0.135 | 0.129 | 0.135 | 0.129 | 0.138 | 5,770,000 | 763,545 | 0.1323 | 7.350 | 7.023 | 7.350 | 7.023 | 7.513 | 105,982 | 7.2045 | 0.75% |
| 2002-10-22 | 0 | 0.134 | 0.133 | 0.134 | 0.128 | 0.135 | 7,290,150 | 968,119 | 0.1328 | 7.295 | 7.241 | 7.295 | 6.969 | 7.350 | 133,904 | 7.2299 | 4.69% |
| 2002-10-21 | 0 | 0.128 | 0.126 | 0.129 | 0.120 | 0.130 | 3,868,480 | 488,013 | 0.1262 | 6.969 | 6.860 | 7.023 | 6.533 | 7.078 | 71,055 | 6.8681 | 8.47% |
| 2002-10-18 | 0 | 0.118 | 0.118 | 0.121 | 0.102 | 0.118 | 2,741,000 | 306,930 | 0.1120 | 6.424 | 6.424 | 6.588 | 5.553 | 6.424 | 50,346 | 6.0964 | 14.56% |
| 2002-10-17 | 0 | 0.103 | 0.103 | 0.110 | 0.095 | 0.103 | 650,562 | 66,237 | 0.1018 | 5.608 | 5.608 | 5.989 | 5.172 | 5.608 | 11,949 | 5.5431 | 3.00% |
| 2002-10-16 | 0 | 0.100 | 0.097 | 0.100 | - | - | 1,250 | 113 | 0.0904 | 5.444 | 5.281 | 5.444 | - | - | 23 | 4.9217 | -1.96% |
| 2002-10-15 | 0 | 0.102 | 0.099 | 0.105 | 0.102 | 0.102 | 255,000 | 26,010 | 0.1020 | 5.553 | 5.390 | 5.717 | 5.553 | 5.553 | 4,684 | 5.5532 | -0.97% |
| 2002-10-11 | 0 | 0.103 | 0.103 | 0.104 | 0.095 | 0.103 | 513,302 | 49,382 | 0.0962 | 5.608 | 5.608 | 5.662 | 5.172 | 5.608 | 9,428 | 5.2377 | 0.00% |
| 2002-10-10 | 0 | 0.103 | 0.098 | 0.108 | 0.103 | 0.103 | 20,000 | 2,060 | 0.1030 | 5.608 | 5.335 | 5.880 | 5.608 | 5.608 | 367 | 5.6076 | -0.96% |
| 2002-10-09 | 0 | 0.104 | 0.099 | 0.105 | 0.104 | 0.105 | 335,000 | 35,075 | 0.1047 | 5.662 | 5.390 | 5.717 | 5.662 | 5.717 | 6,153 | 5.7003 | -0.95% |
| 2002-10-08 | 0 | 0.105 | 0.102 | 0.105 | 0.098 | 0.105 | 137,162 | 13,965 | 0.1018 | 5.717 | 5.553 | 5.717 | 5.335 | 5.717 | 2,519 | 5.5431 | 2.94% |
| 2002-10-07 | 0 | 0.102 | 0.102 | 0.110 | 0.099 | 0.099 | 95,000 | 9,405 | 0.0990 | 5.553 | 5.553 | 5.989 | 5.390 | 5.390 | 1,745 | 5.3899 | 0.00% |
| 2002-10-04 | 0 | 0.102 | 0.102 | 0.105 | 0.102 | 0.103 | 1,069,600 | 109,819 | 0.1027 | 5.553 | 5.553 | 5.717 | 5.553 | 5.608 | 19,646 | 5.5898 | -2.86% |
| 2002-10-03 | 0 | 0.105 | 0.097 | 0.105 | 0.100 | 0.107 | 371,000 | 38,630 | 0.1041 | 5.717 | 5.281 | 5.717 | 5.444 | 5.825 | 6,814 | 5.6688 | -3.67% |
| 2002-10-02 | 0 | 0.109 | 0.096 | 0.109 | 0.109 | 0.110 | 41,876 | 4,539 | 0.1084 | 5.934 | 5.227 | 5.934 | 5.934 | 5.989 | 769 | 5.9012 | 5.83% |
| 2002-09-30 | 0 | 0.103 | 0.095 | 0.110 | 0.100 | 0.103 | 305,000 | 31,400 | 0.1030 | 5.608 | 5.172 | 5.989 | 5.444 | 5.608 | 5,602 | 5.6050 | 0.00% |
| 2002-09-27 | 0 | 0.103 | 0.097 | 0.103 | 0.095 | 0.103 | 1,359,000 | 133,345 | 0.0981 | 5.608 | 5.281 | 5.608 | 5.172 | 5.608 | 24,962 | 5.3420 | 6.19% |
| 2002-09-26 | 0 | 0.097 | 0.094 | 0.097 | 0.094 | 0.097 | 535,600 | 51,871 | 0.0968 | 5.281 | 5.118 | 5.281 | 5.118 | 5.281 | 9,838 | 5.2726 | 0.00% |
| 2002-09-25 | 0 | 0.097 | 0.093 | 0.097 | 0.094 | 0.097 | 1,195,000 | 113,865 | 0.0953 | 5.281 | 5.063 | 5.281 | 5.118 | 5.281 | 21,950 | 5.1876 | 1.04% |
| 2002-09-24 | 0 | 0.096 | 0.094 | 0.096 | 0.092 | 0.109 | 6,235,240 | 618,089 | 0.0991 | 5.227 | 5.118 | 5.227 | 5.009 | 5.934 | 114,528 | 5.3969 | -9.43% |
| 2002-09-23 | 0 | 0.106 | 0.106 | 0.110 | 0.104 | 0.121 | 6,331,196 | 719,752 | 0.1137 | 5.771 | 5.771 | 5.989 | 5.662 | 6.588 | 116,290 | 6.1893 | -12.40% |
| 2002-09-20 | 0 | 0.121 | 0.120 | 0.123 | 0.110 | 0.124 | 5,670,000 | 674,835 | 0.1190 | 6.588 | 6.533 | 6.697 | 5.989 | 6.751 | 104,145 | 6.4797 | -1.63% |
| 2002-09-19 | 0 | 0.123 | 0.122 | 0.123 | 0.121 | 0.126 | 4,898,227 | 605,451 | 0.1236 | 6.697 | 6.642 | 6.697 | 6.588 | 6.860 | 89,970 | 6.7295 | -1.60% |
| 2002-09-18 | 0 | 0.125 | 0.124 | 0.125 | 0.123 | 0.128 | 5,209,897 | 647,543 | 0.1243 | 6.805 | 6.751 | 6.805 | 6.697 | 6.969 | 95,694 | 6.7668 | -0.79% |
| 2002-09-17 | 0 | 0.126 | 0.125 | 0.126 | 0.122 | 0.130 | 15,542,700 | 1,964,195 | 0.1264 | 6.860 | 6.805 | 6.860 | 6.642 | 7.078 | 285,485 | 6.8802 | -1.56% |
| 2002-09-16 | 0 | 0.128 | 0.126 | 0.128 | 0.126 | 0.134 | 13,797,875 | 1,792,115 | 0.1299 | 6.969 | 6.860 | 6.969 | 6.860 | 7.295 | 253,437 | 7.0713 | -4.48% |
| 2002-09-13 | 0 | 0.134 | 0.133 | 0.134 | 0.132 | 0.137 | 11,659,000 | 1,566,188 | 0.1343 | 7.295 | 7.241 | 7.295 | 7.186 | 7.459 | 214,150 | 7.3135 | -0.74% |
| 2002-09-12 | 0 | 0.135 | 0.134 | 0.135 | 0.130 | 0.138 | 30,988,186 | 4,164,342 | 0.1344 | 7.350 | 7.295 | 7.350 | 7.078 | 7.513 | 569,185 | 7.3163 | 3.85% |
| 2002-09-11 | 0 | 0.130 | 0.130 | 0.132 | 0.130 | 0.130 | 1,520,000 | 197,600 | 0.1300 | 7.078 | 7.078 | 7.186 | 7.078 | 7.078 | 27,919 | 7.0776 | -0.76% |
| 2002-09-10 | 0 | 0.131 | 0.129 | 0.130 | 0.121 | 0.131 | 3,789,250 | 480,115 | 0.1267 | 7.132 | 7.023 | 7.078 | 6.588 | 7.132 | 69,600 | 6.8982 | 0.77% |
| 2002-09-09 | 0 | 0.130 | 0.125 | 0.132 | 0.125 | 0.130 | 1,330,000 | 168,680 | 0.1268 | 7.078 | 6.805 | 7.186 | 6.805 | 7.078 | 24,429 | 6.9049 | 0.00% |
| 2002-09-06 | 0 | 0.130 | 0.127 | - | - | - | 0 | 0 | - | 7.078 | 6.914 | - | - | - | 0 | - | 0.00% |
| 2002-09-05 | 0 | 0.130 | 0.129 | 0.132 | 0.124 | 0.134 | 1,558,600 | 200,595 | 0.1287 | 7.078 | 7.023 | 7.186 | 6.751 | 7.295 | 28,628 | 7.0069 | 4.84% |
| 2002-09-04 | 0 | 0.124 | 0.122 | 0.124 | 0.122 | 0.124 | 1,101,583 | 136,272 | 0.1237 | 6.751 | 6.642 | 6.751 | 6.642 | 6.751 | 20,234 | 6.7349 | 0.00% |
| 2002-09-03 | 0 | 0.124 | 0.122 | 0.124 | 0.122 | 0.124 | 651,000 | 79,532 | 0.1222 | 6.751 | 6.642 | 6.751 | 6.642 | 6.751 | 11,957 | 6.6513 | 2.48% |
| 2002-09-02 | 0 | 0.121 | 0.121 | 0.122 | 0.121 | 0.122 | 394,000 | 47,774 | 0.1213 | 6.588 | 6.588 | 6.642 | 6.588 | 6.642 | 7,237 | 6.6014 | -1.63% |
| 2002-08-30 | 0 | 0.123 | 0.123 | 0.125 | 0.123 | 0.125 | 1,033,800 | 127,617 | 0.1234 | 6.697 | 6.697 | 6.805 | 6.697 | 6.805 | 18,989 | 6.7207 | -0.81% |
| 2002-08-29 | 0 | 0.124 | 0.123 | 0.124 | 0.122 | 0.126 | 387,640 | 48,434 | 0.1249 | 6.751 | 6.697 | 6.751 | 6.642 | 6.860 | 7,120 | 6.8024 | -0.80% |
| 2002-08-28 | 0 | 0.125 | 0.123 | 0.126 | 0.120 | 0.127 | 181,550 | 22,345 | 0.1231 | 6.805 | 6.697 | 6.860 | 6.533 | 6.914 | 3,335 | 6.7008 | 4.17% |
| 2002-08-27 | 0 | 0.120 | 0.120 | 0.122 | 0.120 | 0.125 | 877,067 | 106,605 | 0.1215 | 6.533 | 6.533 | 6.642 | 6.533 | 6.805 | 16,110 | 6.6174 | -1.64% |
| 2002-08-26 | 0 | 0.122 | 0.121 | 0.122 | 0.121 | 0.122 | 674,525 | 82,116 | 0.1217 | 6.642 | 6.588 | 6.642 | 6.588 | 6.642 | 12,390 | 6.6278 | -2.40% |
| 2002-08-23 | 0 | 0.125 | 0.125 | 0.138 | 0.125 | 0.125 | 111,882 | 13,984 | 0.1250 | 6.805 | 6.805 | 7.513 | 6.805 | 6.805 | 2,055 | 6.8048 | -3.85% |
| 2002-08-22 | 0 | 0.013 | 0.013 | 0.014 | 0.012 | 0.013 | 11,417,125 | 148,388 | 0.0130 | 7.078 | 7.078 | 7.622 | 6.533 | 7.078 | 20,971 | 7.0760 | 0.00% |
| 2002-08-21 | 0 | 0.013 | 0.012 | 0.013 | 0.012 | 0.013 | 670,000 | 8,440 | 0.0126 | 7.078 | 6.533 | 7.078 | 6.533 | 7.078 | 1,231 | 6.8582 | 8.33% |
| 2002-08-20 | 0 | 0.012 | 0.012 | 0.014 | 0.012 | 0.013 | 9,051,624 | 113,994 | 0.0126 | 6.533 | 6.533 | 7.622 | 6.533 | 7.078 | 16,626 | 6.8564 | -7.69% |
| 2002-08-19 | 0 | 0.013 | 0.012 | 0.013 | 0.012 | 0.013 | 5,886,000 | 73,638 | 0.0125 | 7.078 | 6.533 | 7.078 | 6.533 | 7.078 | 10,811 | 6.8112 | 8.33% |
| 2002-08-16 | 0 | 0.012 | 0.012 | 0.013 | 0.012 | 0.012 | 3,822,250 | 45,866 | 0.0120 | 6.533 | 6.533 | 7.078 | 6.533 | 6.533 | 7,021 | 6.5330 | 0.00% |
| 2002-08-15 | 0 | 0.012 | 0.012 | 0.013 | 0.011 | 0.012 | 15,218,000 | 182,466 | 0.0120 | 6.533 | 6.533 | 7.078 | 5.989 | 6.533 | 27,952 | 6.5278 | 9.09% |
| 2002-08-14 | 0 | 0.011 | 0.011 | 0.012 | 0.011 | 0.013 | 11,700,000 | 132,590 | 0.0113 | 5.989 | 5.989 | 6.533 | 5.989 | 7.078 | 21,490 | 6.1698 | -8.33% |
| 2002-08-13 | 0 | 0.012 | 0.012 | 0.013 | 0.011 | 0.013 | 20,794,915 | 247,403 | 0.0119 | 6.533 | 6.533 | 7.078 | 5.989 | 7.078 | 38,196 | 6.4773 | 0.00% |
| 2002-08-12 | 0 | 0.012 | 0.012 | 0.013 | 0.012 | 0.013 | 6,480,000 | 79,744 | 0.0123 | 6.533 | 6.533 | 7.078 | 6.533 | 7.078 | 11,902 | 6.6999 | -7.69% |
| 2002-08-09 | 0 | 0.013 | 0.012 | 0.013 | 0.012 | 0.013 | 8,206,000 | 105,386 | 0.0128 | 7.078 | 6.533 | 7.078 | 6.533 | 7.078 | 15,073 | 6.9919 | 8.33% |
| 2002-08-08 | 0 | 0.012 | 0.012 | 0.013 | 0.012 | 0.012 | 15,331,750 | 183,969 | 0.0120 | 6.533 | 6.533 | 7.078 | 6.533 | 6.533 | 28,161 | 6.5327 | -7.69% |
| 2002-08-07 | 0 | 0.013 | 0.013 | 0.014 | 0.012 | 0.013 | 3,163,250 | 41,059 | 0.0130 | 7.078 | 7.078 | 7.622 | 6.533 | 7.078 | 5,810 | 7.0667 | 8.33% |
| 2002-08-06 | 0 | 0.012 | 0.012 | 0.013 | 0.012 | 0.012 | 4,209,500 | 52,132 | 0.0124 | 6.533 | 6.533 | 7.078 | 6.533 | 6.533 | 7,732 | 6.7424 | 0.00% |
| 2002-08-05 | 0 | 0.012 | 0.012 | 0.014 | 0.012 | 0.013 | 3,237,518 | 41,084 | 0.0127 | 6.533 | 6.533 | 7.622 | 6.533 | 7.078 | 5,947 | 6.9088 | -7.69% |
| 2002-08-02 | 0 | 0.013 | 0.013 | 0.014 | 0.012 | 0.014 | 8,716,310 | 115,610 | 0.0133 | 7.078 | 7.078 | 7.622 | 6.533 | 7.622 | 16,010 | 7.2211 | -7.14% |
| 2002-08-01 | 0 | 0.014 | 0.014 | 0.015 | 0.014 | 0.015 | 8,316,825 | 119,430 | 0.0144 | 7.622 | 7.622 | 8.166 | 7.622 | 8.166 | 15,276 | 7.8181 | -6.67% |
| 2002-07-31 | 0 | 0.015 | 0.014 | 0.015 | 0.013 | 0.015 | 11,392,500 | 158,013 | 0.0139 | 8.166 | 7.622 | 8.166 | 7.078 | 8.166 | 20,926 | 7.5512 | 7.14% |
| 2002-07-30 | 0 | 0.014 | 0.013 | 0.014 | 0.013 | 0.014 | 32,926,400 | 432,653 | 0.0131 | 7.622 | 7.078 | 7.622 | 7.078 | 7.622 | 60,479 | 7.1538 | 0.00% |
| 2002-07-29 | 0 | 0.014 | 0.013 | 0.014 | 0.013 | 0.017 | 15,492,000 | 219,270 | 0.0142 | 7.622 | 7.078 | 7.622 | 7.078 | 9.255 | 28,455 | 7.7057 | -6.67% |
| 2002-07-26 | 0 | 0.015 | 0.014 | 0.015 | 0.012 | 0.016 | 72,143,048 | 1,073,420 | 0.0149 | 8.166 | 7.622 | 8.166 | 6.533 | 8.711 | 132,511 | 8.1006 | -6.25% |
| 2002-07-25 | 0 | 0.016 | 0.016 | 0.017 | 0.016 | 0.018 | 14,158,060 | 238,626 | 0.0169 | 8.711 | 8.711 | 9.255 | 8.711 | 9.800 | 26,005 | 9.1761 | -11.11% |
| 2002-07-24 | 0 | 0.018 | 0.017 | 0.018 | 0.017 | 0.020 | 20,605,750 | 361,151 | 0.0175 | 9.800 | 9.255 | 9.800 | 9.255 | 10.89 | 37,848 | 9.5421 | -5.26% |
| 2002-07-23 | 0 | 0.019 | 0.019 | 0.020 | 0.017 | 0.020 | 20,240,500 | 375,152 | 0.0185 | 10.34 | 10.34 | 10.89 | 9.255 | 10.89 | 37,177 | 10.091 | 11.76% |
| 2002-07-22 | 0 | 0.017 | 0.017 | 0.018 | 0.017 | 0.019 | 19,296,250 | 342,310 | 0.0177 | 9.255 | 9.255 | 9.800 | 9.255 | 10.34 | 35,443 | 9.6581 | -10.53% |
| 2002-07-19 | 0 | 0.019 | 0.019 | 0.020 | 0.018 | 0.020 | 50,297,200 | 980,372 | 0.0195 | 10.34 | 10.34 | 10.89 | 9.800 | 10.89 | 92,385 | 10.612 | -5.00% |
| 2002-07-18 | 0 | 0.020 | 0.020 | 0.021 | 0.018 | 0.029 | 151,524,486 | 3,324,872 | 0.0219 | 10.89 | 10.89 | 11.43 | 9.800 | 15.79 | 278,317 | 11.946 | -55.56% |
| 2002-07-17 | 1 | 0.045 | - | - | - | - | 0 | 0 | - | 24.50 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-16 | 1 | 0.045 | - | - | - | - | 0 | 0 | - | 24.50 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-15 | 1 | 0.045 | - | - | - | - | 0 | 0 | - | 24.50 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 0.045 | 0.044 | 0.045 | 0.032 | 0.045 | 172,126,000 | 6,860,970 | 0.0399 | 24.50 | 23.95 | 24.50 | 17.42 | 24.50 | 316,158 | 21.701 | 45.16% |
| 2002-07-11 | 0 | 0.031 | 0.031 | 0.033 | 0.031 | 0.033 | 25,622,000 | 822,138 | 0.0321 | 16.88 | 16.88 | 17.97 | 16.88 | 17.97 | 47,062 | 17.469 | -8.82% |
| 2002-07-10 | 0 | 0.034 | 0.033 | 0.034 | 0.033 | 0.035 | 64,527,750 | 2,186,523 | 0.0339 | 18.51 | 17.97 | 18.51 | 17.97 | 19.06 | 118,523 | 18.448 | 0.00% |
| 2002-07-09 | 0 | 0.034 | 0.034 | 0.035 | 0.034 | 0.036 | 52,626,000 | 1,820,528 | 0.0346 | 18.51 | 18.51 | 19.06 | 18.51 | 19.60 | 96,662 | 18.834 | -2.86% |
| 2002-07-08 | 0 | 0.035 | 0.034 | 0.035 | 0.033 | 0.037 | 105,136,000 | 3,624,470 | 0.0345 | 19.06 | 18.51 | 19.06 | 17.97 | 20.14 | 193,112 | 18.769 | -2.78% |
| 2002-07-05 | 0 | 0.036 | 0.035 | 0.036 | 0.035 | 0.038 | 86,301,750 | 3,114,249 | 0.0361 | 19.60 | 19.06 | 19.60 | 19.06 | 20.69 | 158,517 | 19.646 | -2.70% |
| 2002-07-04 | 0 | 0.037 | 0.036 | 0.037 | 0.035 | 0.038 | 135,881,250 | 4,961,124 | 0.0365 | 20.14 | 19.60 | 20.14 | 19.06 | 20.69 | 249,584 | 19.878 | 0.00% |
| 2002-07-03 | 0 | 0.037 | 0.036 | 0.037 | 0.036 | 0.040 | 108,392,000 | 4,106,982 | 0.0379 | 20.14 | 19.60 | 20.14 | 19.60 | 21.78 | 199,092 | 20.629 | -2.63% |
| 2002-07-02 | 0 | 0.038 | 0.037 | 0.038 | 0.036 | 0.038 | 81,415,000 | 2,962,834 | 0.0364 | 20.69 | 20.14 | 20.69 | 19.60 | 20.69 | 149,541 | 19.813 | 0.00% |
| 2002-06-28 | 0 | 0.038 | 0.037 | 0.038 | 0.037 | 0.041 | 110,116,000 | 4,312,864 | 0.0392 | 20.69 | 20.14 | 20.69 | 20.14 | 22.32 | 202,259 | 21.323 | -5.00% |
| 2002-06-27 | 0 | 0.040 | 0.039 | 0.040 | 0.039 | 0.041 | 123,631,000 | 4,936,515 | 0.0399 | 21.78 | 21.23 | 21.78 | 21.23 | 22.32 | 227,083 | 21.739 | 0.00% |
| 2002-06-26 | 0 | 0.040 | 0.039 | 0.040 | 0.039 | 0.044 | 146,118,033 | 5,981,905 | 0.0409 | 21.78 | 21.23 | 21.78 | 21.23 | 23.95 | 268,387 | 22.288 | -6.98% |
| 2002-06-25 | 0 | 0.043 | 0.042 | 0.043 | 0.042 | 0.047 | 103,822,625 | 4,638,427 | 0.0447 | 23.41 | 22.87 | 23.41 | 22.87 | 25.59 | 190,699 | 24.323 | -2.27% |
| 2002-06-24 | 0 | 0.044 | 0.043 | 0.044 | 0.039 | 0.045 | 122,704,000 | 5,077,428 | 0.0414 | 23.95 | 23.41 | 23.95 | 21.23 | 24.50 | 225,380 | 22.528 | 7.32% |
| 2002-06-21 | 0 | 0.041 | 0.040 | 0.041 | 0.040 | 0.048 | 179,487,000 | 7,411,859 | 0.0413 | 22.32 | 21.78 | 22.32 | 21.78 | 26.13 | 329,678 | 22.482 | -12.77% |
| 2002-06-20 | 0 | 0.047 | 0.046 | 0.047 | 0.046 | 0.054 | 97,278,000 | 4,829,730 | 0.0496 | 25.59 | 25.04 | 25.59 | 25.04 | 29.40 | 178,678 | 27.030 | -7.84% |
| 2002-06-19 | 0 | 0.051 | 0.051 | 0.052 | 0.050 | 0.064 | 118,292,250 | 6,523,204 | 0.0551 | 27.77 | 27.77 | 28.31 | 27.22 | 34.84 | 217,277 | 30.023 | -17.74% |
| 2002-06-18 | 0 | 0.062 | 0.061 | 0.062 | 0.061 | 0.065 | 71,648,000 | 4,544,582 | 0.0634 | 33.75 | 33.21 | 33.75 | 33.21 | 35.39 | 131,602 | 34.533 | 0.00% |
| 2002-06-17 | 0 | 0.062 | 0.062 | 0.063 | 0.062 | 0.069 | 62,242,000 | 4,006,364 | 0.0644 | 33.75 | 33.75 | 34.30 | 33.75 | 37.57 | 114,325 | 35.044 | -6.06% |
| 2002-06-14 | 0 | 0.066 | 0.065 | 0.066 | 0.064 | 0.072 | 104,895,000 | 7,108,300 | 0.0678 | 35.93 | 35.39 | 35.93 | 34.84 | 39.20 | 192,669 | 36.894 | -7.04% |
| 2002-06-13 | 0 | 0.071 | 0.070 | 0.071 | 0.070 | 0.076 | 169,652,000 | 12,314,262 | 0.0726 | 38.65 | 38.11 | 38.65 | 38.11 | 41.38 | 311,613 | 39.518 | -2.74% |
| 2002-06-12 | 0 | 0.073 | 0.072 | 0.073 | 0.072 | 0.077 | 111,334,000 | 8,310,454 | 0.0746 | 39.74 | 39.20 | 39.74 | 39.20 | 41.92 | 204,496 | 40.639 | -3.95% |
| 2002-06-11 | 0 | 0.076 | 0.075 | 0.076 | 0.075 | 0.081 | 103,761,624 | 8,082,620 | 0.0779 | 41.38 | 40.83 | 41.38 | 40.83 | 44.10 | 190,587 | 42.409 | -5.00% |
| 2002-06-10 | 0 | 0.080 | 0.079 | 0.080 | 0.079 | 0.087 | 84,512,000 | 6,947,621 | 0.0822 | 43.55 | 43.01 | 43.55 | 43.01 | 47.37 | 155,230 | 44.757 | -6.98% |
| 2002-06-07 | 0 | 0.086 | 0.084 | 0.085 | 0.084 | 0.088 | 56,932,000 | 4,854,368 | 0.0853 | 46.82 | 45.73 | 46.28 | 45.73 | 47.91 | 104,572 | 46.421 | -2.27% |
| 2002-06-06 | 0 | 0.088 | 0.087 | 0.088 | 0.087 | 0.089 | 44,529,356 | 3,899,154 | 0.0876 | 47.91 | 47.37 | 47.91 | 47.37 | 48.45 | 81,791 | 47.672 | 0.00% |
| 2002-06-05 | 0 | 0.088 | 0.087 | 0.088 | 0.087 | 0.093 | 59,911,000 | 5,305,088 | 0.0885 | 47.91 | 47.37 | 47.91 | 47.37 | 50.63 | 110,043 | 48.209 | -3.30% |
| 2002-06-04 | 0 | 0.091 | 0.090 | 0.091 | 0.090 | 0.095 | 56,590,250 | 5,187,138 | 0.0917 | 49.54 | 49.00 | 49.54 | 49.00 | 51.72 | 103,944 | 49.903 | -2.15% |
| 2002-06-03 | 0 | 0.093 | 0.092 | 0.093 | 0.091 | 0.098 | 63,611,150 | 5,965,290 | 0.0938 | 50.63 | 50.09 | 50.63 | 49.54 | 53.35 | 116,840 | 51.055 | -1.06% |
| 2002-05-31 | 0 | 0.094 | 0.093 | 0.094 | 0.092 | 0.101 | 83,050,000 | 7,856,730 | 0.0946 | 51.18 | 50.63 | 51.18 | 50.09 | 54.99 | 152,545 | 51.504 | -4.08% |
| 2002-05-30 | 0 | 0.098 | 0.098 | 0.099 | 0.097 | 0.104 | 81,469,000 | 8,210,138 | 0.1008 | 53.35 | 53.35 | 53.90 | 52.81 | 56.62 | 149,641 | 54.866 | -1.01% |
| 2002-05-29 | 0 | 0.099 | 0.099 | 0.100 | 0.099 | 0.104 | 60,180,250 | 6,148,020 | 0.1022 | 53.90 | 53.90 | 54.44 | 53.90 | 56.62 | 110,538 | 55.619 | -1.98% |
| 2002-05-28 | 0 | 0.101 | 0.101 | 0.102 | 0.101 | 0.105 | 66,778,000 | 6,858,892 | 0.1027 | 54.99 | 54.99 | 55.53 | 54.99 | 57.17 | 122,656 | 55.920 | 0.00% |
| 2002-05-27 | 0 | 0.101 | 0.100 | 0.101 | 0.098 | 0.118 | 112,402,500 | 11,738,637 | 0.1044 | 54.99 | 54.44 | 54.99 | 53.35 | 64.24 | 206,459 | 56.857 | -12.17% |
| 2002-05-24 | 0 | 0.115 | 0.114 | 0.115 | 0.114 | 0.130 | 100,225,375 | 12,145,540 | 0.1212 | 62.61 | 62.07 | 62.61 | 62.07 | 70.78 | 184,092 | 65.975 | -9.45% |
| 2002-05-23 | 0 | 0.127 | 0.126 | 0.127 | 0.125 | 0.134 | 42,728,000 | 5,514,362 | 0.1291 | 69.14 | 68.60 | 69.14 | 68.05 | 72.95 | 78,482 | 70.263 | -3.05% |
| 2002-05-22 | 0 | 0.131 | 0.130 | 0.131 | 0.129 | 0.138 | 93,993,500 | 12,460,193 | 0.1326 | 71.32 | 70.78 | 71.32 | 70.23 | 75.13 | 172,645 | 72.172 | 2.34% |
| 2002-05-21 | 0 | 0.128 | 0.128 | 0.129 | 0.124 | 0.133 | 66,204,376 | 8,428,660 | 0.1273 | 69.69 | 69.69 | 70.23 | 67.51 | 72.41 | 121,603 | 69.313 | -0.78% |
| 2002-05-17 | 0 | 0.129 | 0.128 | 0.129 | 0.128 | 0.135 | 64,825,506 | 8,484,226 | 0.1309 | 70.23 | 69.69 | 70.23 | 69.69 | 73.50 | 119,070 | 71.254 | 0.78% |
| 2002-05-16 | 0 | 0.128 | 0.127 | 0.128 | 0.125 | 0.132 | 94,259,380 | 12,122,784 | 0.1286 | 69.69 | 69.14 | 69.69 | 68.05 | 71.86 | 173,134 | 70.020 | 2.40% |
| 2002-05-15 | 0 | 0.125 | 0.124 | 0.125 | 0.124 | 0.130 | 113,831,500 | 14,397,535 | 0.1265 | 68.05 | 67.51 | 68.05 | 67.51 | 70.78 | 209,083 | 68.860 | 2.46% |
| 2002-05-14 | 0 | 0.122 | 0.122 | 0.124 | 0.116 | 0.127 | 127,203,842 | 15,548,363 | 0.1222 | 66.42 | 66.42 | 67.51 | 63.15 | 69.14 | 233,645 | 66.547 | 6.09% |
| 2002-05-13 | 0 | 0.115 | 0.114 | 0.116 | 0.106 | 0.121 | 150,402,802 | 17,114,949 | 0.1138 | 62.61 | 62.07 | 63.15 | 57.71 | 65.88 | 276,257 | 61.953 | 3.60% |
| 2002-05-10 | 0 | 0.111 | 0.110 | 0.111 | 0.088 | 0.112 | 176,284,250 | 18,004,174 | 0.1021 | 60.43 | 59.89 | 60.43 | 47.91 | 60.98 | 323,795 | 55.604 | 26.14% |
| 2002-05-09 | 0 | 0.088 | 0.087 | 0.088 | 0.087 | 0.092 | 24,630,750 | 2,182,484 | 0.0886 | 47.91 | 47.37 | 47.91 | 47.37 | 50.09 | 45,241 | 48.241 | -1.12% |
| 2002-05-08 | 0 | 0.089 | 0.088 | 0.089 | 0.087 | 0.090 | 38,827,752 | 3,432,822 | 0.0884 | 48.45 | 47.91 | 48.45 | 47.37 | 49.00 | 71,318 | 48.134 | 1.14% |
| 2002-05-07 | 0 | 0.088 | 0.087 | 0.088 | 0.085 | 0.090 | 20,693,875 | 1,808,788 | 0.0874 | 47.91 | 47.37 | 47.91 | 46.28 | 49.00 | 38,010 | 47.587 | 1.15% |
| 2002-05-06 | 0 | 0.087 | 0.086 | 0.087 | 0.085 | 0.090 | 14,101,000 | 1,230,210 | 0.0872 | 47.37 | 46.82 | 47.37 | 46.28 | 49.00 | 25,900 | 47.498 | 0.00% |
| 2002-05-03 | 0 | 0.087 | 0.086 | 0.087 | 0.085 | 0.087 | 12,113,498 | 1,044,118 | 0.0862 | 47.37 | 46.82 | 47.37 | 46.28 | 47.37 | 22,250 | 46.927 | 0.00% |
| 2002-05-02 | 0 | 0.087 | 0.086 | 0.087 | 0.086 | 0.089 | 14,363,798 | 1,248,706 | 0.0869 | 47.37 | 46.82 | 47.37 | 46.82 | 48.45 | 26,383 | 47.330 | 0.00% |
| 2002-04-30 | 0 | 0.087 | 0.087 | 0.088 | 0.082 | 0.088 | 13,468,000 | 1,129,816 | 0.0839 | 47.37 | 47.37 | 47.91 | 44.64 | 47.91 | 24,738 | 45.672 | 3.57% |
| 2002-04-29 | 0 | 0.084 | 0.083 | 0.084 | 0.083 | 0.089 | 26,011,000 | 2,200,037 | 0.0846 | 45.73 | 45.19 | 45.73 | 45.19 | 48.45 | 47,776 | 46.049 | -5.62% |
| 2002-04-26 | 0 | 0.089 | 0.088 | 0.089 | 0.087 | 0.092 | 21,595,250 | 1,927,529 | 0.0893 | 48.45 | 47.91 | 48.45 | 47.37 | 50.09 | 39,666 | 48.594 | -2.20% |
| 2002-04-25 | 0 | 0.091 | 0.090 | 0.092 | 0.090 | 0.093 | 7,551,500 | 692,626 | 0.0917 | 49.54 | 49.00 | 50.09 | 49.00 | 50.63 | 13,870 | 49.935 | -1.09% |
| 2002-04-24 | 0 | 0.092 | 0.091 | 0.092 | 0.091 | 0.094 | 11,326,376 | 1,047,354 | 0.0925 | 50.09 | 49.54 | 50.09 | 49.54 | 51.18 | 20,804 | 50.344 | 0.00% |
| 2002-04-23 | 0 | 0.092 | 0.091 | 0.092 | 0.091 | 0.094 | 12,822,500 | 1,180,515 | 0.0921 | 50.09 | 49.54 | 50.09 | 49.54 | 51.18 | 23,552 | 50.124 | 2.22% |
| 2002-04-22 | 0 | 0.090 | 0.090 | 0.092 | 0.090 | 0.095 | 13,369,640 | 1,228,831 | 0.0919 | 49.00 | 49.00 | 50.09 | 49.00 | 51.72 | 24,557 | 50.040 | -1.10% |
| 2002-04-19 | 0 | 0.091 | 0.090 | 0.091 | 0.090 | 0.094 | 11,416,000 | 1,048,166 | 0.0918 | 49.54 | 49.00 | 49.54 | 49.00 | 51.18 | 20,969 | 49.987 | -3.19% |
| 2002-04-18 | 0 | 0.094 | 0.093 | 0.094 | 0.093 | 0.096 | 9,490,000 | 890,360 | 0.0938 | 51.18 | 50.63 | 51.18 | 50.63 | 52.27 | 17,431 | 51.079 | 0.00% |
| 2002-04-17 | 0 | 0.094 | 0.094 | 0.095 | 0.093 | 0.099 | 15,918,350 | 1,512,718 | 0.0950 | 51.18 | 51.18 | 51.72 | 50.63 | 53.90 | 29,239 | 51.737 | 0.00% |
| 2002-04-16 | 0 | 0.094 | 0.093 | 0.094 | 0.092 | 0.095 | 5,864,000 | 547,232 | 0.0933 | 51.18 | 50.63 | 51.18 | 50.09 | 51.72 | 10,771 | 50.807 | 0.00% |
| 2002-04-15 | 0 | 0.094 | 0.093 | 0.094 | 0.092 | 0.094 | 8,451,000 | 788,590 | 0.0933 | 51.18 | 50.63 | 51.18 | 50.09 | 51.18 | 15,523 | 50.803 | 1.08% |
| 2002-04-12 | 0 | 0.093 | 0.092 | 0.093 | 0.091 | 0.095 | 16,292,550 | 1,509,303 | 0.0926 | 50.63 | 50.09 | 50.63 | 49.54 | 51.72 | 29,926 | 50.435 | -2.11% |
| 2002-04-11 | 0 | 0.095 | 0.094 | 0.095 | 0.093 | 0.096 | 14,665,333 | 1,378,771 | 0.0940 | 51.72 | 51.18 | 51.72 | 50.63 | 52.27 | 26,937 | 51.185 | 2.15% |
| 2002-04-10 | 0 | 0.093 | 0.093 | 0.094 | 0.090 | 0.094 | 13,008,000 | 1,189,392 | 0.0914 | 50.63 | 50.63 | 51.18 | 49.00 | 51.18 | 23,893 | 49.780 | 0.00% |
| 2002-04-09 | 0 | 0.093 | 0.093 | 0.095 | 0.093 | 0.098 | 25,061,750 | 2,392,559 | 0.0955 | 50.63 | 50.63 | 51.72 | 50.63 | 53.35 | 46,033 | 51.975 | -5.10% |
| 2002-04-08 | 0 | 0.098 | 0.097 | 0.098 | 0.094 | 0.101 | 32,642,315 | 3,185,412 | 0.0976 | 53.35 | 52.81 | 53.35 | 51.18 | 54.99 | 59,957 | 53.128 | 5.38% |
| 2002-04-04 | 0 | 0.093 | 0.092 | 0.093 | 0.092 | 0.094 | 10,850,000 | 1,005,152 | 0.0926 | 50.63 | 50.09 | 50.63 | 50.09 | 51.18 | 19,929 | 50.436 | 1.09% |
| 2002-04-03 | 0 | 0.092 | 0.091 | 0.092 | 0.089 | 0.094 | 16,449,882 | 1,508,482 | 0.0917 | 50.09 | 49.54 | 50.09 | 48.45 | 51.18 | 30,215 | 49.925 | 2.22% |
| 2002-04-02 | 0 | 0.090 | 0.089 | 0.090 | 0.089 | 0.091 | 15,264,000 | 1,372,216 | 0.0899 | 49.00 | 48.45 | 49.00 | 48.45 | 49.54 | 28,037 | 48.944 | 1.12% |
| 2002-03-28 | 0 | 0.089 | 0.088 | 0.089 | 0.086 | 0.089 | 8,839,845 | 774,572 | 0.0876 | 48.45 | 47.91 | 48.45 | 46.82 | 48.45 | 16,237 | 47.705 | 1.14% |
| 2002-03-27 | 0 | 0.088 | 0.087 | 0.088 | 0.087 | 0.089 | 7,518,000 | 661,984 | 0.0881 | 47.91 | 47.37 | 47.91 | 47.37 | 48.45 | 13,809 | 47.939 | 2.33% |
| 2002-03-26 | 0 | 0.086 | 0.086 | 0.087 | 0.086 | 0.088 | 4,700,000 | 408,290 | 0.0869 | 46.82 | 46.82 | 47.37 | 46.82 | 47.91 | 8,633 | 47.295 | -2.27% |
| 2002-03-25 | 0 | 0.088 | 0.087 | 0.088 | 0.086 | 0.090 | 8,410,000 | 742,070 | 0.0882 | 47.91 | 47.37 | 47.91 | 46.82 | 49.00 | 15,447 | 48.039 | 0.00% |
| 2002-03-22 | 0 | 0.088 | 0.086 | 0.088 | 0.086 | 0.090 | 11,381,661 | 994,949 | 0.0874 | 47.91 | 46.82 | 47.91 | 46.82 | 49.00 | 20,906 | 47.592 | 2.33% |
| 2002-03-21 | 0 | 0.086 | 0.086 | 0.087 | 0.086 | 0.092 | 20,860,250 | 1,851,431 | 0.0888 | 46.82 | 46.82 | 47.37 | 46.82 | 50.09 | 38,316 | 48.320 | -5.49% |
| 2002-03-20 | 0 | 0.091 | 0.090 | 0.091 | 0.089 | 0.096 | 36,254,000 | 3,355,052 | 0.0925 | 49.54 | 49.00 | 49.54 | 48.45 | 52.27 | 66,591 | 50.383 | -2.15% |
| 2002-03-19 | 0 | 0.093 | 0.093 | 0.094 | 0.091 | 0.095 | 40,090,218 | 3,708,133 | 0.0925 | 50.63 | 50.63 | 51.18 | 49.54 | 51.72 | 73,637 | 50.357 | 3.33% |
| 2002-03-18 | 0 | 0.090 | 0.090 | 0.091 | 0.088 | 0.093 | 32,838,000 | 2,963,984 | 0.0903 | 49.00 | 49.00 | 49.54 | 47.91 | 50.63 | 60,316 | 49.141 | 2.27% |
| 2002-03-15 | 0 | 0.088 | 0.087 | 0.088 | 0.087 | 0.090 | 61,885,750 | 5,460,735 | 0.0882 | 47.91 | 47.37 | 47.91 | 47.37 | 49.00 | 113,671 | 48.040 | 0.00% |
| 2002-03-14 | 0 | 0.088 | 0.087 | 0.088 | 0.083 | 0.091 | 38,395,400 | 3,397,139 | 0.0885 | 47.91 | 47.37 | 47.91 | 45.19 | 49.54 | 70,524 | 48.170 | 6.02% |
| 2002-03-13 | 0 | 0.083 | 0.081 | 0.083 | 0.081 | 0.083 | 1,100,000 | 89,324 | 0.0812 | 45.19 | 44.10 | 45.19 | 44.10 | 45.19 | 2,020 | 44.210 | 0.00% |
| 2002-03-12 | 0 | 0.083 | 0.082 | 0.083 | 0.082 | 0.083 | 1,754,500 | 144,657 | 0.0824 | 45.19 | 44.64 | 45.19 | 44.64 | 45.19 | 3,223 | 44.888 | 0.00% |
| 2002-03-11 | 0 | 0.083 | 0.082 | 0.084 | 0.082 | 0.085 | 3,013,000 | 252,590 | 0.0838 | 45.19 | 44.64 | 45.73 | 44.64 | 46.28 | 5,534 | 45.641 | 0.00% |
| 2002-03-08 | 0 | 0.083 | 0.083 | 0.084 | 0.083 | 0.084 | 3,699,803 | 308,559 | 0.0834 | 45.19 | 45.19 | 45.73 | 45.19 | 45.73 | 6,796 | 45.405 | -3.49% |
| 2002-03-07 | 0 | 0.086 | 0.085 | 0.086 | 0.085 | 0.087 | 5,949,626 | 508,360 | 0.0854 | 46.82 | 46.28 | 46.82 | 46.28 | 47.37 | 10,928 | 46.518 | -1.15% |
| 2002-03-06 | 0 | 0.087 | 0.086 | 0.087 | 0.080 | 0.088 | 9,183,600 | 779,085 | 0.0848 | 47.37 | 46.82 | 47.37 | 43.55 | 47.91 | 16,868 | 46.186 | 6.10% |
| 2002-03-05 | 0 | 0.082 | 0.080 | 0.082 | 0.080 | 0.082 | 2,303,750 | 185,703 | 0.0806 | 44.64 | 43.55 | 44.64 | 43.55 | 44.64 | 4,231 | 43.886 | 3.80% |
| 2002-03-04 | 0 | 0.079 | 0.079 | 0.081 | 0.079 | 0.081 | 528,000 | 42,012 | 0.0796 | 43.01 | 43.01 | 44.10 | 43.01 | 44.10 | 970 | 43.319 | -1.25% |
| 2002-03-01 | 0 | 0.080 | 0.080 | 0.081 | 0.080 | 0.081 | 2,124,125 | 169,873 | 0.0800 | 43.55 | 43.55 | 44.10 | 43.55 | 44.10 | 3,902 | 43.540 | 0.00% |
| 2002-02-28 | 0 | 0.080 | 0.080 | 0.081 | 0.079 | 0.082 | 4,047,500 | 323,853 | 0.0800 | 43.55 | 43.55 | 44.10 | 43.01 | 44.64 | 7,434 | 43.562 | 1.27% |
| 2002-02-27 | 0 | 0.079 | 0.079 | 0.080 | 0.079 | 0.080 | 3,384,624 | 267,756 | 0.0791 | 43.01 | 43.01 | 43.55 | 43.01 | 43.55 | 6,217 | 43.070 | 0.00% |
| 2002-02-26 | 0 | 0.079 | 0.078 | 0.080 | 0.079 | 0.080 | 5,937,290 | 471,276 | 0.0794 | 43.01 | 42.47 | 43.55 | 43.01 | 43.55 | 10,905 | 43.215 | 0.00% |
| 2002-02-25 | 0 | 0.079 | 0.079 | 0.080 | 0.079 | 0.080 | 440,816 | 34,785 | 0.0789 | 43.01 | 43.01 | 43.55 | 43.01 | 43.55 | 810 | 42.961 | -1.25% |
| 2002-02-22 | 0 | 0.080 | 0.079 | 0.080 | 0.079 | 0.080 | 2,503,317 | 197,977 | 0.0791 | 43.55 | 43.01 | 43.55 | 43.01 | 43.55 | 4,598 | 43.057 | -1.23% |
| 2002-02-21 | 0 | 0.081 | 0.081 | 0.082 | 0.079 | 0.082 | 3,265,124 | 263,398 | 0.0807 | 44.10 | 44.10 | 44.64 | 43.01 | 44.64 | 5,997 | 43.919 | 2.53% |
| 2002-02-20 | 0 | 0.079 | 0.079 | 0.080 | 0.078 | 0.080 | 798,377 | 63,567 | 0.0796 | 43.01 | 43.01 | 43.55 | 42.47 | 43.55 | 1,466 | 43.348 | -1.25% |
| 2002-02-19 | 0 | 0.080 | 0.080 | 0.081 | 0.079 | 0.082 | 4,445,554 | 355,276 | 0.0799 | 43.55 | 43.55 | 44.10 | 43.01 | 44.64 | 8,166 | 43.509 | 0.00% |
| 2002-02-18 | 0 | 0.080 | 0.078 | 0.080 | 0.079 | 0.080 | 1,201,750 | 95,716 | 0.0796 | 43.55 | 42.47 | 43.55 | 43.01 | 43.55 | 2,207 | 43.362 | -1.23% |
| 2002-02-15 | 0 | 0.081 | 0.081 | 0.082 | 0.080 | 0.080 | 750,000 | 59,950 | 0.0799 | 44.10 | 44.10 | 44.64 | 43.55 | 43.55 | 1,378 | 43.518 | -2.41% |
| 2002-02-11 | 0 | 0.083 | 0.081 | 0.083 | 0.073 | 0.083 | 2,069,000 | 166,384 | 0.0804 | 45.19 | 44.10 | 45.19 | 39.74 | 45.19 | 3,800 | 43.782 | 3.75% |
| 2002-02-08 | 0 | 0.080 | 0.078 | 0.080 | 0.077 | 0.080 | 1,518,376 | 118,240 | 0.0779 | 43.55 | 42.47 | 43.55 | 41.92 | 43.55 | 2,789 | 42.396 | 3.90% |
| 2002-02-07 | 0 | 0.077 | 0.077 | 0.078 | 0.075 | 0.078 | 3,293,200 | 254,598 | 0.0773 | 41.92 | 41.92 | 42.47 | 40.83 | 42.47 | 6,049 | 42.090 | -1.28% |
| 2002-02-06 | 0 | 0.078 | 0.078 | 0.079 | 0.078 | 0.078 | 2,832,000 | 220,896 | 0.0780 | 42.47 | 42.47 | 43.01 | 42.47 | 42.47 | 5,202 | 42.466 | 0.00% |
| 2002-02-05 | 0 | 0.078 | 0.078 | 0.079 | 0.078 | 0.079 | 3,426,246 | 270,065 | 0.0788 | 42.47 | 42.47 | 43.01 | 42.47 | 43.01 | 6,293 | 42.913 | -3.70% |
| 2002-02-04 | 0 | 0.081 | 0.079 | 0.081 | 0.079 | 0.082 | 1,296,000 | 105,334 | 0.0813 | 44.10 | 43.01 | 44.10 | 43.01 | 44.64 | 2,380 | 44.249 | 1.25% |
| 2002-02-01 | 0 | 0.080 | 0.080 | 0.081 | 0.079 | 0.082 | 1,818,500 | 145,923 | 0.0802 | 43.55 | 43.55 | 44.10 | 43.01 | 44.64 | 3,340 | 43.687 | -1.23% |
| 2002-01-31 | 0 | 0.081 | 0.081 | 0.083 | 0.080 | 0.085 | 7,450,000 | 610,178 | 0.0819 | 44.10 | 44.10 | 45.19 | 43.55 | 46.28 | 13,684 | 44.591 | 2.53% |
| 2002-01-30 | 0 | 0.079 | 0.079 | 0.080 | 0.079 | 0.080 | 803,250 | 63,452 | 0.0790 | 43.01 | 43.01 | 43.55 | 43.01 | 43.55 | 1,475 | 43.007 | 0.00% |
| 2002-01-29 | 0 | 0.079 | 0.079 | 0.080 | 0.079 | 0.080 | 1,140,000 | 91,010 | 0.0798 | 43.01 | 43.01 | 43.55 | 43.01 | 43.55 | 2,094 | 43.464 | -1.25% |
| 2002-01-28 | 0 | 0.080 | 0.080 | 0.081 | 0.079 | 0.081 | 2,981,800 | 239,276 | 0.0802 | 43.55 | 43.55 | 44.10 | 43.01 | 44.10 | 5,477 | 43.688 | 0.00% |
| 2002-01-25 | 0 | 0.080 | 0.079 | 0.081 | 0.079 | 0.081 | 2,651,000 | 211,630 | 0.0798 | 43.55 | 43.01 | 44.10 | 43.01 | 44.10 | 4,869 | 43.462 | 0.00% |
| 2002-01-24 | 0 | 0.080 | 0.080 | 0.081 | 0.079 | 0.081 | 6,808,250 | 544,638 | 0.0800 | 43.55 | 43.55 | 44.10 | 43.01 | 44.10 | 12,505 | 43.553 | -1.23% |
| 2002-01-23 | 0 | 0.081 | 0.081 | 0.082 | 0.079 | 0.081 | 3,531,800 | 284,410 | 0.0805 | 44.10 | 44.10 | 44.64 | 43.01 | 44.10 | 6,487 | 43.842 | 1.25% |
| 2002-01-22 | 0 | 0.080 | 0.079 | 0.080 | 0.079 | 0.080 | 2,173,000 | 173,278 | 0.0797 | 43.55 | 43.01 | 43.55 | 43.01 | 43.55 | 3,991 | 43.414 | 1.27% |
| 2002-01-21 | 0 | 0.079 | 0.079 | 0.081 | 0.079 | 0.080 | 1,280,000 | 102,210 | 0.0799 | 43.01 | 43.01 | 44.10 | 43.01 | 43.55 | 2,351 | 43.474 | -1.25% |
| 2002-01-18 | 0 | 0.080 | 0.079 | 0.080 | 0.079 | 0.081 | 3,288,000 | 262,530 | 0.0798 | 43.55 | 43.01 | 43.55 | 43.01 | 44.10 | 6,039 | 43.470 | 1.27% |
| 2002-01-17 | 0 | 0.079 | 0.079 | 0.080 | 0.078 | 0.080 | 6,292,750 | 498,380 | 0.0792 | 43.01 | 43.01 | 43.55 | 42.47 | 43.55 | 11,558 | 43.118 | 0.00% |
| 2002-01-16 | 0 | 0.079 | 0.078 | 0.079 | 0.079 | 0.080 | 3,631,500 | 287,975 | 0.0793 | 43.01 | 42.47 | 43.01 | 43.01 | 43.55 | 6,670 | 43.173 | -1.25% |
| 2002-01-15 | 0 | 0.080 | 0.079 | 0.080 | 0.079 | 0.080 | 3,399,500 | 269,747 | 0.0793 | 43.55 | 43.01 | 43.55 | 43.01 | 43.55 | 6,244 | 43.200 | -1.23% |
| 2002-01-14 | 0 | 0.081 | 0.079 | 0.081 | 0.080 | 0.083 | 5,488,500 | 443,251 | 0.0808 | 44.10 | 43.01 | 44.10 | 43.55 | 45.19 | 10,081 | 43.968 | -3.57% |
| 2002-01-11 | 0 | 0.084 | 0.083 | 0.084 | 0.082 | 0.084 | 5,562,000 | 463,022 | 0.0832 | 45.73 | 45.19 | 45.73 | 44.64 | 45.73 | 10,216 | 45.322 | 1.20% |
| 2002-01-10 | 0 | 0.083 | 0.082 | 0.083 | 0.080 | 0.083 | 4,548,457 | 370,265 | 0.0814 | 45.19 | 44.64 | 45.19 | 43.55 | 45.19 | 8,355 | 44.319 | 3.75% |
| 2002-01-09 | 0 | 0.080 | 0.080 | 0.081 | 0.080 | 0.084 | 9,142,845 | 743,266 | 0.0813 | 43.55 | 43.55 | 44.10 | 43.55 | 45.73 | 16,793 | 44.259 | -3.61% |
| 2002-01-08 | 0 | 0.083 | 0.083 | 0.085 | 0.083 | 0.088 | 9,080,566 | 769,426 | 0.0847 | 45.19 | 45.19 | 46.28 | 45.19 | 47.91 | 16,679 | 46.131 | -4.60% |
| 2002-01-07 | 0 | 0.087 | 0.085 | 0.088 | 0.082 | 0.098 | 39,306,606 | 3,345,154 | 0.0851 | 47.37 | 46.28 | 47.91 | 44.64 | 53.35 | 72,198 | 46.333 | -20.91% |
| 2002-01-04 | 1 | 0.110 | - | - | - | - | 0 | 0 | - | 59.89 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-03 | 0 | 0.110 | 0.110 | 0.111 | 0.109 | 0.112 | 20,586,500 | 2,264,040 | 0.1100 | 59.89 | 59.89 | 60.43 | 59.34 | 60.98 | 37,813 | 59.875 | 0.00% |
| 2002-01-02 | 0 | 0.110 | 0.109 | 0.110 | 0.107 | 0.113 | 32,379,000 | 3,526,944 | 0.1089 | 59.89 | 59.34 | 59.89 | 58.25 | 61.52 | 59,473 | 59.303 | 3.77% |
| 2001-12-31 | 0 | 0.106 | 0.104 | 0.105 | 0.105 | 0.118 | 18,808,000 | 2,037,998 | 0.1084 | 57.71 | 56.62 | 57.17 | 57.17 | 64.24 | 34,546 | 58.993 | -10.17% |
| 2001-12-28 | 0 | 0.118 | 0.119 | 0.120 | 0.117 | 0.122 | 15,307,000 | 1,827,120 | 0.1194 | 64.24 | 64.79 | 65.33 | 63.70 | 66.42 | 28,116 | 64.986 | 0.00% |
| 2001-12-27 | 0 | 0.118 | 0.118 | 0.119 | 0.116 | 0.120 | 7,172,625 | 845,774 | 0.1179 | 64.24 | 64.24 | 64.79 | 63.15 | 65.33 | 13,175 | 64.198 | 0.85% |
| 2001-12-24 | 0 | 0.117 | 0.116 | 0.120 | 0.116 | 0.120 | 4,904,000 | 580,248 | 0.1183 | 63.70 | 63.15 | 65.33 | 63.15 | 65.33 | 9,008 | 64.418 | 0.00% |
| 2001-12-21 | 0 | 0.117 | 0.116 | 0.117 | 0.115 | 0.118 | 5,964,500 | 689,734 | 0.1156 | 63.70 | 63.15 | 63.70 | 62.61 | 64.24 | 10,955 | 62.958 | -0.85% |
| 2001-12-20 | 0 | 0.118 | 0.117 | 0.118 | 0.116 | 0.118 | 4,932,000 | 574,324 | 0.1164 | 64.24 | 63.70 | 64.24 | 63.15 | 64.24 | 9,059 | 63.398 | 0.85% |
| 2001-12-19 | 0 | 0.117 | 0.115 | 0.117 | 0.115 | 0.121 | 9,780,000 | 1,147,388 | 0.1173 | 63.70 | 62.61 | 63.70 | 62.61 | 65.88 | 17,964 | 63.873 | 0.00% |
| 2001-12-18 | 0 | 0.117 | 0.117 | 0.118 | 0.114 | 0.131 | 33,876,000 | 4,138,220 | 0.1222 | 63.70 | 63.70 | 64.24 | 62.07 | 71.32 | 62,223 | 66.507 | -7.14% |
| 2001-12-17 | 0 | 0.126 | 0.125 | 0.126 | 0.125 | 0.138 | 43,959,750 | 5,840,006 | 0.1328 | 68.60 | 68.05 | 68.60 | 68.05 | 75.13 | 80,744 | 72.327 | -6.67% |
| 2001-12-14 | 0 | 0.135 | 0.134 | 0.135 | 0.133 | 0.138 | 60,260,415 | 8,147,324 | 0.1352 | 73.50 | 72.95 | 73.50 | 72.41 | 75.13 | 110,685 | 73.608 | 1.50% |
| 2001-12-13 | 0 | 0.133 | 0.134 | 0.135 | 0.133 | 0.154 | 196,153,950 | 28,236,711 | 0.1440 | 72.41 | 72.95 | 73.50 | 72.41 | 83.84 | 360,292 | 78.372 | -5.67% |
| 2001-12-12 | 0 | 0.141 | 0.141 | 0.142 | 0.139 | 0.145 | 75,509,000 | 10,739,465 | 0.1422 | 76.76 | 76.76 | 77.31 | 75.68 | 78.94 | 138,693 | 77.433 | 1.44% |
| 2001-12-11 | 0 | 0.139 | 0.139 | 0.140 | 0.136 | 0.146 | 67,310,450 | 9,508,136 | 0.1413 | 75.68 | 75.68 | 76.22 | 74.04 | 79.49 | 123,634 | 76.905 | 2.96% |
| 2001-12-10 | 0 | 0.135 | 0.135 | 0.136 | 0.131 | 0.139 | 30,978,000 | 4,156,681 | 0.1342 | 73.50 | 73.50 | 74.04 | 71.32 | 75.68 | 56,900 | 73.053 | 1.50% |
| 2001-12-07 | 0 | 0.133 | 0.132 | 0.133 | 0.132 | 0.138 | 19,929,066 | 2,679,314 | 0.1344 | 72.41 | 71.86 | 72.41 | 71.86 | 75.13 | 36,605 | 73.195 | -1.48% |
| 2001-12-06 | 0 | 0.135 | 0.136 | 0.137 | 0.134 | 0.143 | 30,416,400 | 4,186,971 | 0.1377 | 73.50 | 74.04 | 74.59 | 72.95 | 77.85 | 55,868 | 74.944 | -2.17% |
| 2001-12-05 | 0 | 0.138 | 0.138 | 0.139 | 0.136 | 0.144 | 25,997,750 | 3,606,457 | 0.1387 | 75.13 | 75.13 | 75.68 | 74.04 | 78.40 | 47,752 | 75.525 | -1.43% |
| 2001-12-04 | 0 | 0.140 | 0.140 | 0.141 | 0.140 | 0.147 | 24,379,750 | 3,471,495 | 0.1424 | 76.22 | 76.22 | 76.76 | 76.22 | 80.03 | 44,780 | 77.523 | -4.11% |
| 2001-12-03 | 0 | 0.146 | 0.146 | 0.147 | 0.144 | 0.150 | 22,609,000 | 3,299,325 | 0.1459 | 79.49 | 79.49 | 80.03 | 78.40 | 81.66 | 41,528 | 79.449 | 0.00% |
| 2001-11-30 | 0 | 0.146 | 0.146 | 0.147 | 0.142 | 0.157 | 45,310,000 | 6,740,374 | 0.1488 | 79.49 | 79.49 | 80.03 | 77.31 | 85.48 | 83,224 | 80.990 | -5.19% |
| 2001-11-29 | 0 | 0.154 | 0.153 | 0.154 | 0.153 | 0.160 | 21,607,800 | 3,337,969 | 0.1545 | 83.84 | 83.30 | 83.84 | 83.30 | 87.11 | 39,689 | 84.104 | -3.14% |
| 2001-11-28 | 0 | 0.159 | 0.158 | 0.159 | 0.155 | 0.161 | 30,974,100 | 4,887,167 | 0.1578 | 86.56 | 86.02 | 86.56 | 84.39 | 87.65 | 56,893 | 85.902 | 2.58% |
| 2001-11-27 | 0 | 0.155 | 0.155 | 0.156 | 0.153 | 0.157 | 18,460,000 | 2,841,860 | 0.1539 | 84.39 | 84.39 | 84.93 | 83.30 | 85.48 | 33,907 | 83.813 | 0.65% |
| 2001-11-26 | 0 | 0.154 | 0.153 | 0.154 | 0.153 | 0.160 | 21,366,250 | 3,330,202 | 0.1559 | 83.84 | 83.30 | 83.84 | 83.30 | 87.11 | 39,245 | 84.857 | -1.91% |
| 2001-11-23 | 0 | 0.157 | 0.157 | 0.158 | 0.156 | 0.165 | 24,550,000 | 3,931,390 | 0.1601 | 85.48 | 85.48 | 86.02 | 84.93 | 89.83 | 45,093 | 87.184 | -3.09% |
| 2001-11-22 | 0 | 0.162 | 0.161 | 0.162 | 0.161 | 0.169 | 17,510,750 | 2,877,143 | 0.1643 | 88.20 | 87.65 | 88.20 | 87.65 | 92.01 | 32,163 | 89.454 | -2.99% |
| 2001-11-21 | 0 | 0.167 | 0.167 | 0.168 | 0.165 | 0.176 | 9,720,000 | 1,644,780 | 0.1692 | 90.92 | 90.92 | 91.46 | 89.83 | 95.82 | 17,854 | 92.126 | -3.47% |
| 2001-11-20 | 0 | 0.173 | 0.172 | 0.173 | 0.170 | 0.177 | 30,786,872 | 5,341,516 | 0.1735 | 94.19 | 93.64 | 94.19 | 92.55 | 96.36 | 56,549 | 94.459 | 0.00% |
| 2001-11-19 | 0 | 0.173 | 0.173 | 0.174 | 0.173 | 0.184 | 19,999,500 | 3,569,973 | 0.1785 | 94.19 | 94.19 | 94.73 | 94.19 | 100.2 | 36,735 | 97.183 | -3.89% |
| 2001-11-16 | 0 | 0.180 | 0.180 | 0.182 | 0.178 | 0.188 | 25,650,000 | 4,679,682 | 0.1824 | 98.00 | 98.00 | 99.09 | 96.91 | 102.4 | 47,113 | 99.328 | -1.64% |
| 2001-11-15 | 0 | 0.183 | 0.182 | 0.184 | 0.181 | 0.194 | 44,596,000 | 8,331,692 | 0.1868 | 99.63 | 99.09 | 100.2 | 98.54 | 105.6 | 81,913 | 101.71 | 1.10% |
| 2001-11-14 | 0 | 0.181 | 0.180 | 0.181 | 0.168 | 0.184 | 46,401,000 | 8,356,498 | 0.1801 | 98.54 | 98.00 | 98.54 | 91.46 | 100.2 | 85,228 | 98.048 | 10.37% |
| 2001-11-13 | 0 | 0.164 | 0.165 | 0.168 | 0.160 | 0.167 | 3,531,000 | 575,305 | 0.1629 | 89.29 | 89.83 | 91.46 | 87.11 | 90.92 | 6,486 | 88.704 | 0.00% |
| 2001-11-12 | 0 | 0.164 | 0.163 | 0.164 | 0.162 | 0.170 | 4,730,000 | 780,540 | 0.1650 | 89.29 | 88.74 | 89.29 | 88.20 | 92.55 | 8,688 | 89.841 | -0.61% |
| 2001-11-09 | 0 | 0.165 | 0.161 | 0.166 | 0.160 | 0.167 | 7,239,750 | 1,180,099 | 0.1630 | 89.83 | 87.65 | 90.38 | 87.11 | 90.92 | 13,298 | 88.744 | 2.48% |
| 2001-11-08 | 0 | 0.161 | 0.161 | 0.165 | 0.159 | 0.175 | 21,315,250 | 3,575,448 | 0.1677 | 87.65 | 87.65 | 89.83 | 86.56 | 95.28 | 39,151 | 91.324 | -5.29% |
| 2001-11-07 | 0 | 0.170 | 0.170 | 0.171 | 0.169 | 0.179 | 25,310,867 | 4,385,703 | 0.1733 | 92.55 | 92.55 | 93.10 | 92.01 | 97.45 | 46,490 | 94.335 | -1.16% |
| 2001-11-06 | 0 | 0.172 | 0.172 | 0.173 | 0.169 | 0.179 | 23,563,750 | 4,085,785 | 0.1734 | 93.64 | 93.64 | 94.19 | 92.01 | 97.45 | 43,281 | 94.400 | 1.18% |
| 2001-11-05 | 0 | 0.170 | 0.171 | 0.173 | 0.169 | 0.175 | 14,074,000 | 2,409,728 | 0.1712 | 92.55 | 93.10 | 94.19 | 92.01 | 95.28 | 25,851 | 93.217 | 0.00% |
| 2001-11-02 | 0 | 0.170 | 0.170 | 0.172 | 0.168 | 0.181 | 27,870,000 | 4,842,082 | 0.1737 | 92.55 | 92.55 | 93.64 | 91.46 | 98.54 | 51,191 | 94.588 | -3.95% |
| 2001-11-01 | 0 | 0.177 | 0.177 | 0.179 | 0.175 | 0.185 | 27,001,500 | 4,856,517 | 0.1799 | 96.36 | 96.36 | 97.45 | 95.28 | 100.7 | 49,596 | 97.922 | 0.57% |
| 2001-10-31 | 0 | 0.176 | 0.175 | 0.176 | 0.169 | 0.176 | 15,534,000 | 2,686,624 | 0.1730 | 95.82 | 95.28 | 95.82 | 92.01 | 95.82 | 28,533 | 94.160 | 2.92% |
| 2001-10-30 | 0 | 0.171 | 0.170 | 0.173 | 0.167 | 0.175 | 15,469,664 | 2,638,416 | 0.1706 | 93.10 | 92.55 | 94.19 | 90.92 | 95.28 | 28,414 | 92.855 | 0.00% |
| 2001-10-29 | 0 | 0.171 | 0.171 | 0.172 | 0.169 | 0.192 | 20,935,000 | 3,724,134 | 0.1779 | 93.10 | 93.10 | 93.64 | 92.01 | 104.5 | 38,453 | 96.849 | -10.00% |
| 2001-10-26 | 0 | 0.190 | 0.190 | 0.192 | 0.190 | 0.197 | 9,860,000 | 1,885,426 | 0.1912 | 103.4 | 103.4 | 104.5 | 103.4 | 107.3 | 18,111 | 104.11 | 0.00% |
| 2001-10-24 | 0 | 0.190 | 0.190 | 0.191 | 0.188 | 0.200 | 26,317,558 | 5,078,199 | 0.1930 | 103.4 | 103.4 | 104.0 | 102.4 | 108.9 | 48,340 | 105.05 | 0.53% |
| 2001-10-23 | 0 | 0.189 | 0.188 | 0.189 | 0.184 | 0.195 | 22,201,974 | 4,191,554 | 0.1888 | 102.9 | 102.4 | 102.9 | 100.2 | 106.2 | 40,780 | 102.78 | 1.61% |
| 2001-10-22 | 0 | 0.186 | 0.186 | 0.187 | 0.180 | 0.191 | 30,388,250 | 5,626,616 | 0.1852 | 101.3 | 101.3 | 101.8 | 98.00 | 104.0 | 55,817 | 100.81 | 4.49% |
| 2001-10-19 | 0 | 0.178 | 0.176 | 0.178 | 0.163 | 0.178 | 30,362,646 | 5,237,538 | 0.1725 | 96.91 | 95.82 | 96.91 | 88.74 | 96.91 | 55,769 | 93.914 | 9.20% |
| 2001-10-18 | 0 | 0.163 | 0.162 | 0.163 | 0.155 | 0.165 | 25,092,925 | 4,001,251 | 0.1595 | 88.74 | 88.20 | 88.74 | 84.39 | 89.83 | 46,090 | 86.814 | 1.88% |
| 2001-10-17 | 0 | 0.160 | 0.161 | 0.162 | 0.132 | 0.163 | 28,522,000 | 4,353,938 | 0.1527 | 87.11 | 87.65 | 88.20 | 71.86 | 88.74 | 52,389 | 83.108 | 22.14% |
| 2001-10-16 | 0 | 0.131 | 0.131 | 0.132 | 0.128 | 0.128 | 300,000 | 38,400 | 0.1280 | 71.32 | 71.32 | 71.86 | 69.69 | 69.69 | 551 | 69.687 | 3.15% |
| 2001-10-15 | 0 | 0.127 | 0.127 | 0.128 | 0.122 | 0.124 | 430,000 | 52,956 | 0.1232 | 69.14 | 69.14 | 69.69 | 66.42 | 67.51 | 790 | 67.049 | -2.31% |
| 2001-10-12 | 0 | 0.130 | 0.124 | 0.130 | 0.124 | 0.131 | 550,000 | 69,500 | 0.1264 | 70.78 | 67.51 | 70.78 | 67.51 | 71.32 | 1,010 | 68.796 | -0.76% |
| 2001-10-11 | 0 | 0.131 | 0.124 | 0.137 | 0.130 | 0.131 | 6,100,000 | 798,000 | 0.1308 | 71.32 | 67.51 | 74.59 | 70.78 | 71.32 | 11,204 | 71.222 | -2.24% |
| 2001-10-10 | 0 | 0.134 | 0.124 | 0.134 | 0.123 | 0.134 | 8,849,000 | 1,146,607 | 0.1296 | 72.95 | 67.51 | 72.95 | 66.97 | 72.95 | 16,254 | 70.545 | 3.08% |
| 2001-10-09 | 0 | 0.130 | 0.123 | 0.130 | 0.129 | 0.130 | 5,055,007 | 657,127 | 0.1300 | 70.78 | 66.97 | 70.78 | 70.23 | 70.78 | 9,285 | 70.773 | 0.78% |
| 2001-10-08 | 0 | 0.129 | 0.120 | 0.129 | 0.120 | 0.129 | 7,790,000 | 972,110 | 0.1248 | 70.23 | 65.33 | 70.23 | 65.33 | 70.23 | 14,309 | 67.939 | 3.20% |
| 2001-10-05 | 0 | 0.125 | 0.125 | 0.128 | 0.125 | 0.128 | 11,656,000 | 1,457,840 | 0.1251 | 68.05 | 68.05 | 69.69 | 68.05 | 69.69 | 21,410 | 68.093 | 2.46% |
| 2001-10-04 | 0 | 0.122 | 0.121 | 0.123 | 0.116 | 0.123 | 15,664,000 | 1,846,726 | 0.1179 | 66.42 | 65.88 | 66.97 | 63.15 | 66.97 | 28,771 | 64.186 | 6.09% |
| 2001-10-03 | 0 | 0.115 | 0.108 | 0.115 | 0.110 | 0.115 | 416,000 | 47,460 | 0.1141 | 62.61 | 58.80 | 62.61 | 59.89 | 62.61 | 764 | 62.112 | 0.00% |
| 2001-09-28 | 0 | 0.115 | 0.113 | 0.115 | 0.103 | 0.117 | 1,310,000 | 146,612 | 0.1119 | 62.61 | 61.52 | 62.61 | 56.08 | 63.70 | 2,406 | 60.931 | 4.55% |
| 2001-09-27 | 0 | 0.110 | 0.106 | 0.110 | 0.103 | 0.112 | 1,530,000 | 162,490 | 0.1062 | 59.89 | 57.71 | 59.89 | 56.08 | 60.98 | 2,810 | 57.820 | 2.80% |
| 2001-09-26 | 0 | 0.107 | 0.105 | 0.108 | 0.100 | 0.107 | 436,000 | 45,430 | 0.1042 | 58.25 | 57.17 | 58.80 | 54.44 | 58.25 | 801 | 56.728 | -0.93% |
| 2001-09-25 | 0 | 0.108 | 0.107 | 0.109 | 0.107 | 0.114 | 2,894,000 | 317,846 | 0.1098 | 58.80 | 58.25 | 59.34 | 58.25 | 62.07 | 5,316 | 59.794 | -5.26% |
| 2001-09-24 | 0 | 0.114 | 0.108 | 0.114 | 0.105 | 0.114 | 1,030,000 | 111,360 | 0.1081 | 62.07 | 58.80 | 62.07 | 57.17 | 62.07 | 1,892 | 58.862 | 4.59% |
| 2001-09-21 | 0 | 0.109 | 0.108 | 0.109 | 0.108 | 0.112 | 1,088,000 | 119,624 | 0.1099 | 59.34 | 58.80 | 59.34 | 58.80 | 60.98 | 1,998 | 59.859 | -6.84% |
| 2001-09-20 | 0 | 0.117 | 0.112 | 0.117 | 0.110 | 0.118 | 820,000 | 95,504 | 0.1165 | 63.70 | 60.98 | 63.70 | 59.89 | 64.24 | 1,506 | 63.409 | 0.00% |
| 2001-09-19 | 0 | 0.117 | 0.112 | 0.117 | 0.111 | 0.117 | 958,000 | 107,008 | 0.1117 | 63.70 | 60.98 | 63.70 | 60.43 | 63.70 | 1,760 | 60.813 | -0.85% |
| 2001-09-18 | 0 | 0.118 | 0.104 | 0.118 | 0.106 | 0.118 | 1,060,250 | 117,909 | 0.1112 | 64.24 | 56.62 | 64.24 | 57.71 | 64.24 | 1,947 | 60.545 | -0.84% |
| 2001-09-17 | 0 | 0.119 | 0.112 | 0.119 | 0.112 | 0.120 | 192,000 | 21,968 | 0.1144 | 64.79 | 60.98 | 64.79 | 60.98 | 65.33 | 353 | 62.292 | -0.83% |
| 2001-09-14 | 0 | 0.120 | 0.116 | 0.120 | 0.116 | 0.120 | 2,945,250 | 350,860 | 0.1191 | 65.33 | 63.15 | 65.33 | 63.15 | 65.33 | 5,410 | 64.857 | 0.84% |
| 2001-09-13 | 0 | 0.119 | 0.118 | 0.119 | 0.119 | 0.130 | 4,102,000 | 507,132 | 0.1236 | 64.79 | 64.24 | 64.79 | 64.79 | 70.78 | 7,534 | 67.308 | 0.85% |
| 2001-09-12 | 0 | 0.118 | 0.115 | 0.118 | 0.110 | 0.140 | 4,620,000 | 546,962 | 0.1184 | 64.24 | 62.61 | 64.24 | 59.89 | 76.22 | 8,486 | 64.455 | -19.18% |
| 2001-09-11 | 0 | 0.146 | 0.145 | 0.146 | 0.140 | 0.146 | 1,147,500 | 165,343 | 0.1441 | 79.49 | 78.94 | 79.49 | 76.22 | 79.49 | 2,108 | 78.447 | 3.55% |
| 2001-09-10 | 0 | 0.141 | 0.141 | 0.142 | 0.139 | 0.143 | 1,147,000 | 162,714 | 0.1419 | 76.76 | 76.76 | 77.31 | 75.68 | 77.85 | 2,107 | 77.233 | -0.70% |
| 2001-09-07 | 0 | 0.142 | 0.141 | 0.142 | 0.141 | 0.143 | 1,884,000 | 266,734 | 0.1416 | 77.31 | 76.76 | 77.31 | 76.76 | 77.85 | 3,460 | 77.080 | -2.07% |
| 2001-09-06 | 0 | 0.145 | 0.142 | 0.145 | 0.143 | 0.145 | 1,024,000 | 147,280 | 0.1438 | 78.94 | 77.31 | 78.94 | 77.85 | 78.94 | 1,881 | 78.304 | -2.03% |
| 2001-09-05 | 0 | 0.148 | 0.146 | 0.148 | 0.147 | 0.150 | 1,010,000 | 149,680 | 0.1482 | 80.58 | 79.49 | 80.58 | 80.03 | 81.66 | 1,855 | 80.684 | -2.63% |
| 2001-09-04 | 0 | 0.152 | 0.151 | 0.152 | 0.146 | 0.153 | 4,427,875 | 665,133 | 0.1502 | 82.75 | 82.21 | 82.75 | 79.49 | 83.30 | 8,133 | 81.782 | 2.70% |
| 2001-09-03 | 0 | 0.148 | 0.147 | 0.148 | 0.143 | 0.148 | 2,068,647 | 300,316 | 0.1452 | 80.58 | 80.03 | 80.58 | 77.85 | 80.58 | 3,800 | 79.038 | 0.68% |
| 2001-08-31 | 0 | 0.147 | 0.147 | 0.148 | 0.145 | 0.148 | 3,388,000 | 497,944 | 0.1470 | 80.03 | 80.03 | 80.58 | 78.94 | 80.58 | 6,223 | 80.017 | -2.00% |
| 2001-08-30 | 0 | 0.150 | 0.147 | 0.151 | 0.142 | 0.150 | 2,013,000 | 293,516 | 0.1458 | 81.66 | 80.03 | 82.21 | 77.31 | 81.66 | 3,697 | 79.384 | 4.17% |
| 2001-08-29 | 0 | 0.144 | 0.143 | 0.145 | 0.143 | 0.145 | 2,227,250 | 320,378 | 0.1438 | 78.40 | 77.85 | 78.94 | 77.85 | 78.94 | 4,091 | 78.313 | 0.70% |
| 2001-08-28 | 0 | 0.143 | 0.143 | 0.144 | 0.141 | 0.144 | 636,500 | 90,537 | 0.1422 | 77.85 | 77.85 | 78.40 | 76.76 | 78.40 | 1,169 | 77.441 | -0.69% |
| 2001-08-27 | 0 | 0.144 | 0.143 | 0.144 | 0.142 | 0.144 | 2,744,466 | 392,372 | 0.1430 | 78.40 | 77.85 | 78.40 | 77.31 | 78.40 | 5,041 | 77.836 | 0.70% |
| 2001-08-24 | 0 | 0.143 | 0.141 | 0.143 | 0.140 | 0.146 | 1,661,374 | 236,123 | 0.1421 | 77.85 | 76.76 | 77.85 | 76.22 | 79.49 | 3,052 | 77.377 | 0.00% |
| 2001-08-23 | 0 | 0.143 | 0.143 | 0.144 | 0.140 | 0.144 | 932,750 | 132,637 | 0.1422 | 77.85 | 77.85 | 78.40 | 76.22 | 78.40 | 1,713 | 77.418 | -0.69% |
| 2001-08-22 | 0 | 0.144 | 0.139 | 0.144 | 0.139 | 0.144 | 1,043,750 | 148,242 | 0.1420 | 78.40 | 75.68 | 78.40 | 75.68 | 78.40 | 1,917 | 77.325 | -1.37% |
| 2001-08-21 | 0 | 0.146 | 0.141 | 0.146 | 0.140 | 0.146 | 2,479,000 | 354,155 | 0.1429 | 79.49 | 76.76 | 79.49 | 76.22 | 79.49 | 4,553 | 77.779 | 1.39% |
| 2001-08-20 | 0 | 0.144 | 0.142 | 0.144 | 0.141 | 0.145 | 1,101,877 | 157,619 | 0.1430 | 78.40 | 77.31 | 78.40 | 76.76 | 78.94 | 2,024 | 77.879 | -2.70% |
| 2001-08-17 | 0 | 0.148 | 0.144 | 0.149 | 0.143 | 0.148 | 867,000 | 124,995 | 0.1442 | 80.58 | 78.40 | 81.12 | 77.85 | 80.58 | 1,592 | 78.490 | 0.68% |
| 2001-08-16 | 0 | 0.147 | 0.145 | 0.147 | 0.141 | 0.147 | 1,374,250 | 198,359 | 0.1443 | 80.03 | 78.94 | 80.03 | 76.76 | 80.03 | 2,524 | 78.583 | 2.08% |
| 2001-08-15 | 0 | 0.144 | 0.144 | 0.145 | 0.140 | 0.144 | 989,550 | 141,902 | 0.1434 | 78.40 | 78.40 | 78.94 | 76.22 | 78.40 | 1,818 | 78.072 | 1.41% |
| 2001-08-14 | 0 | 0.142 | 0.141 | 0.143 | 0.140 | 0.143 | 1,182,500 | 167,835 | 0.1419 | 77.31 | 76.76 | 77.85 | 76.22 | 77.85 | 2,172 | 77.272 | 0.00% |
| 2001-08-13 | 0 | 0.142 | 0.138 | 0.143 | 0.138 | 0.142 | 659,000 | 93,129 | 0.1413 | 77.31 | 75.13 | 77.85 | 75.13 | 77.31 | 1,210 | 76.938 | 0.00% |
| 2001-08-10 | 0 | 0.142 | 0.142 | 0.144 | 0.141 | 0.144 | 2,551,670 | 361,949 | 0.1418 | 77.31 | 77.31 | 78.40 | 76.76 | 78.40 | 4,687 | 77.226 | -1.39% |
| 2001-08-09 | 0 | 0.144 | 0.142 | 0.144 | 0.142 | 0.144 | 2,536,316 | 363,124 | 0.1432 | 78.40 | 77.31 | 78.40 | 77.31 | 78.40 | 4,659 | 77.946 | -2.70% |
| 2001-08-08 | 0 | 0.148 | 0.146 | 0.148 | 0.142 | 0.148 | 2,438,500 | 354,840 | 0.1455 | 80.58 | 79.49 | 80.58 | 77.31 | 80.58 | 4,479 | 79.223 | 4.23% |
| 2001-08-07 | 0 | 0.142 | 0.142 | 0.143 | 0.140 | 0.143 | 1,356,937 | 192,568 | 0.1419 | 77.31 | 77.31 | 77.85 | 76.22 | 77.85 | 2,492 | 77.262 | -0.70% |
| 2001-08-06 | 0 | 0.143 | 0.140 | 0.143 | 0.140 | 0.144 | 3,599,000 | 510,490 | 0.1418 | 77.85 | 76.22 | 77.85 | 76.22 | 78.40 | 6,611 | 77.223 | 0.00% |
| 2001-08-03 | 0 | 0.143 | 0.143 | 0.145 | 0.142 | 0.146 | 2,522,000 | 363,252 | 0.1440 | 77.85 | 77.85 | 78.94 | 77.31 | 79.49 | 4,632 | 78.416 | 0.70% |
| 2001-08-02 | 0 | 0.142 | 0.141 | 0.142 | 0.138 | 0.147 | 11,072,500 | 1,586,325 | 0.1433 | 77.31 | 76.76 | 77.31 | 75.13 | 80.03 | 20,338 | 77.999 | -3.40% |
| 2001-08-01 | 0 | 0.147 | 0.146 | 0.147 | 0.142 | 0.152 | 14,504,000 | 2,126,844 | 0.1466 | 80.03 | 79.49 | 80.03 | 77.31 | 82.75 | 26,641 | 79.835 | -11.45% |
| 2001-07-31 | 1 | 0.166 | - | - | - | - | 0 | 0 | - | 90.38 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-30 | 1 | 0.166 | - | - | - | - | 0 | 0 | - | 90.38 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-27 | 0 | 0.166 | 0.166 | 0.167 | 0.166 | 0.181 | 7,945,000 | 1,382,224 | 0.1740 | 90.38 | 90.38 | 90.92 | 90.38 | 98.54 | 14,593 | 94.717 | -8.29% |
| 2001-07-26 | 0 | 0.181 | 0.181 | 0.182 | 0.173 | 0.185 | 11,876,000 | 2,136,868 | 0.1799 | 98.54 | 98.54 | 99.09 | 94.19 | 100.7 | 21,814 | 97.960 | 5.85% |
| 2001-07-24 | 0 | 0.171 | 0.171 | 0.172 | 0.145 | 0.173 | 35,844,000 | 5,915,518 | 0.1650 | 93.10 | 93.10 | 93.64 | 78.94 | 94.19 | 65,838 | 89.850 | 21.28% |
| 2001-07-23 | 0 | 0.141 | 0.141 | 0.145 | 0.141 | 0.153 | 5,428,000 | 788,244 | 0.1452 | 76.76 | 76.76 | 78.94 | 76.76 | 83.30 | 9,970 | 79.061 | -2.76% |
| 2001-07-20 | 0 | 0.145 | 0.145 | 0.150 | 0.143 | 0.153 | 2,630,500 | 392,013 | 0.1490 | 78.94 | 78.94 | 81.66 | 77.85 | 83.30 | 4,832 | 81.134 | 2.11% |
| 2001-07-19 | 0 | 0.142 | 0.142 | 0.145 | 0.142 | 0.146 | 1,179,000 | 169,712 | 0.1439 | 77.31 | 77.31 | 78.94 | 77.31 | 79.49 | 2,166 | 78.369 | -4.70% |
| 2001-07-18 | 0 | 0.149 | 0.148 | 0.150 | 0.140 | 0.155 | 5,994,000 | 876,792 | 0.1463 | 81.12 | 80.58 | 81.66 | 76.22 | 84.39 | 11,010 | 79.638 | 2.05% |
| 2001-07-17 | 0 | 0.146 | - | 0.152 | 0.144 | 0.161 | 23,127,800 | 3,587,036 | 0.1551 | 79.49 | - | 82.75 | 78.40 | 87.65 | 42,481 | 84.439 | -8.75% |
| 2001-07-16 | 0 | 0.160 | 0.156 | 0.163 | 0.157 | 0.164 | 2,691,850 | 428,979 | 0.1594 | 87.11 | 84.93 | 88.74 | 85.48 | 89.29 | 4,944 | 86.762 | -5.88% |
| 2001-07-13 | 0 | 0.170 | 0.167 | 0.173 | 0.168 | 0.183 | 2,118,000 | 371,626 | 0.1755 | 92.55 | 90.92 | 94.19 | 91.46 | 99.63 | 3,890 | 95.526 | -4.49% |
| 2001-07-12 | 0 | 0.178 | 0.174 | 0.178 | 0.175 | 0.188 | 4,670,000 | 846,554 | 0.1813 | 96.91 | 94.73 | 96.91 | 95.28 | 102.4 | 8,578 | 98.692 | -5.32% |
| 2001-07-11 | 0 | 0.188 | 0.183 | 0.189 | 0.183 | 0.205 | 4,410,053 | 836,352 | 0.1896 | 102.4 | 99.63 | 102.9 | 99.63 | 111.6 | 8,100 | 103.25 | -7.39% |
| 2001-07-10 | 0 | 0.203 | 0.201 | 0.203 | 0.201 | 0.205 | 2,454,000 | 500,434 | 0.2039 | 110.5 | 109.4 | 110.5 | 109.4 | 111.6 | 4,507 | 111.02 | -3.33% |
| 2001-07-09 | 0 | 0.210 | 0.210 | 0.212 | 0.200 | 0.215 | 5,018,000 | 1,023,124 | 0.2039 | 114.3 | 114.3 | 115.4 | 108.9 | 117.1 | 9,217 | 111.00 | -2.78% |
| 2001-07-05 | 0 | 0.216 | 0.215 | 0.218 | 0.213 | 0.226 | 3,770,000 | 817,768 | 0.2169 | 117.6 | 117.1 | 118.7 | 116.0 | 123.0 | 6,925 | 118.10 | -8.09% |
| 2001-07-04 | 1 | 0.235 | 0.231 | 0.235 | 0.228 | 0.235 | 2,505,500 | 580,059 | 0.2315 | 127.9 | 125.8 | 127.9 | 124.1 | 127.9 | 4,602 | 126.04 | -1.26% |
| 2001-07-03 | 0 | 0.238 | 0.234 | 0.238 | 0.232 | 0.238 | 431,000 | 100,976 | 0.2343 | 129.6 | 127.4 | 129.6 | 126.3 | 129.6 | 792 | 127.55 | -0.83% |
| 2001-06-29 | 0 | 0.240 | 0.236 | 0.241 | 0.237 | 0.242 | 2,152,000 | 515,262 | 0.2394 | 130.7 | 128.5 | 131.2 | 129.0 | 131.8 | 3,953 | 130.36 | -1.23% |
| 2001-06-28 | 0 | 0.243 | 0.243 | 0.244 | 0.235 | 0.240 | 906,000 | 213,910 | 0.2361 | 132.3 | 132.3 | 132.8 | 127.9 | 130.7 | 1,664 | 128.54 | -0.82% |
| 2001-06-27 | 0 | 0.245 | 0.243 | 0.245 | 0.243 | 0.250 | 1,471,750 | 366,263 | 0.2489 | 133.4 | 132.3 | 133.4 | 132.3 | 136.1 | 2,703 | 135.49 | -2.00% |
| 2001-06-26 | 0 | 0.250 | 0.250 | 0.255 | 0.245 | 0.255 | 5,140,275 | 1,276,254 | 0.2483 | 136.1 | 136.1 | 138.8 | 133.4 | 138.8 | 9,442 | 135.17 | 0.00% |
| 2001-06-22 | 0 | 0.250 | 0.247 | 0.250 | 0.244 | 0.260 | 1,771,425 | 441,376 | 0.2492 | 136.1 | 134.5 | 136.1 | 132.8 | 141.6 | 3,254 | 135.65 | -3.85% |
| 2001-06-21 | 0 | 0.260 | 0.255 | 0.260 | 0.255 | 0.260 | 4,988,750 | 1,275,500 | 0.2557 | 141.6 | 138.8 | 141.6 | 138.8 | 141.6 | 9,163 | 139.20 | 1.96% |
| 2001-06-20 | 0 | 0.255 | 0.248 | 0.255 | 0.248 | 0.260 | 3,135,376 | 788,992 | 0.2516 | 138.8 | 135.0 | 138.8 | 135.0 | 141.6 | 5,759 | 137.00 | -1.92% |
| 2001-06-19 | 0 | 0.260 | 0.260 | 0.265 | 0.245 | 0.275 | 7,707,900 | 1,989,100 | 0.2581 | 141.6 | 141.6 | 144.3 | 133.4 | 149.7 | 14,158 | 140.50 | 1.96% |
| 2001-06-18 | 0 | 0.255 | 0.249 | 0.255 | 0.245 | 0.270 | 2,730,000 | 696,300 | 0.2551 | 138.8 | 135.6 | 138.8 | 133.4 | 147.0 | 5,014 | 138.86 | -3.77% |
| 2001-06-15 | 0 | 0.265 | 0.260 | 0.265 | 0.225 | 0.275 | 9,580,000 | 2,351,834 | 0.2455 | 144.3 | 141.6 | 144.3 | 122.5 | 149.7 | 17,596 | 133.65 | 10.42% |
| 2001-06-14 | 0 | 0.240 | 0.230 | 0.242 | 0.233 | 0.255 | 9,125,000 | 2,213,904 | 0.2426 | 130.7 | 125.2 | 131.8 | 126.9 | 138.8 | 16,761 | 132.09 | -5.88% |
| 2001-06-13 | 0 | 0.255 | 0.255 | 0.260 | 0.250 | 0.285 | 15,329,750 | 4,069,348 | 0.2655 | 138.8 | 138.8 | 141.6 | 136.1 | 155.2 | 28,157 | 144.52 | -10.53% |
| 2001-06-12 | 0 | 0.285 | 0.280 | 0.285 | 0.280 | 0.305 | 16,567,306 | 4,851,696 | 0.2928 | 155.2 | 152.4 | 155.2 | 152.4 | 166.1 | 30,430 | 159.44 | -6.56% |
| 2001-06-11 | 0 | 0.305 | 0.300 | 0.305 | 0.285 | 0.320 | 28,069,199 | 8,540,164 | 0.3043 | 166.1 | 163.3 | 166.1 | 155.2 | 174.2 | 51,557 | 165.65 | 3.39% |
| 2001-06-08 | 0 | 0.295 | 0.295 | 0.300 | 0.250 | 0.315 | 65,318,050 | 19,134,988 | 0.2930 | 160.6 | 160.6 | 163.3 | 136.1 | 171.5 | 119,975 | 159.49 | 20.90% |
| 2001-06-07 | 0 | 0.244 | 0.244 | 0.245 | 0.222 | 0.248 | 10,736,940 | 2,521,109 | 0.2348 | 132.8 | 132.8 | 133.4 | 120.9 | 135.0 | 19,721 | 127.84 | 8.44% |
| 2001-06-06 | 0 | 0.225 | 0.222 | 0.225 | 0.220 | 0.232 | 15,284,435 | 3,447,720 | 0.2256 | 122.5 | 120.9 | 122.5 | 119.8 | 126.3 | 28,074 | 122.81 | 4.65% |
| 2001-06-05 | 0 | 0.215 | 0.215 | 0.218 | 0.215 | 0.233 | 10,299,500 | 2,291,353 | 0.2225 | 117.1 | 117.1 | 118.7 | 117.1 | 126.9 | 18,918 | 121.12 | -6.52% |
| 2001-06-04 | 0 | 0.230 | 0.228 | 0.229 | 0.227 | 0.235 | 20,666,250 | 4,787,025 | 0.2316 | 125.2 | 124.1 | 124.7 | 123.6 | 127.9 | 37,959 | 126.11 | 0.44% |
| 2001-06-01 | 0 | 0.229 | 0.228 | 0.230 | 0.228 | 0.240 | 38,478,000 | 8,967,986 | 0.2331 | 124.7 | 124.1 | 125.2 | 124.1 | 130.7 | 70,676 | 126.89 | 0.44% |
| 2001-05-31 | 0 | 0.228 | 0.229 | 0.230 | 0.226 | 0.238 | 42,010,750 | 9,750,061 | 0.2321 | 124.1 | 124.7 | 125.2 | 123.0 | 129.6 | 77,165 | 126.35 | -0.87% |
| 2001-05-30 | 0 | 0.230 | 0.227 | 0.234 | 0.220 | 0.245 | 65,860,850 | 15,249,398 | 0.2315 | 125.2 | 123.6 | 127.4 | 119.8 | 133.4 | 120,972 | 126.06 | -1.29% |
| 2001-05-29 | 0 | 0.233 | 0.231 | 0.232 | 0.232 | 0.270 | 43,268,750 | 10,796,021 | 0.2495 | 126.9 | 125.8 | 126.3 | 126.3 | 147.0 | 79,475 | 135.84 | -12.08% |
| 2001-05-28 | 0 | 0.265 | 0.260 | 0.265 | 0.255 | 0.275 | 44,771,757 | 11,819,032 | 0.2640 | 144.3 | 141.6 | 144.3 | 138.8 | 149.7 | 82,236 | 143.72 | 1.92% |
| 2001-05-25 | 0 | 0.260 | 0.255 | 0.260 | 0.255 | 0.290 | 58,370,500 | 15,842,670 | 0.2714 | 141.6 | 138.8 | 141.6 | 138.8 | 157.9 | 107,214 | 147.77 | -1.89% |
| 2001-05-24 | 0 | 0.265 | 0.260 | 0.265 | 0.265 | 0.295 | 37,183,014 | 10,256,822 | 0.2758 | 144.3 | 141.6 | 144.3 | 144.3 | 160.6 | 68,297 | 150.18 | -8.62% |
| 2001-05-23 | 0 | 0.290 | 0.290 | 0.295 | 0.285 | 0.315 | 37,016,116 | 11,061,174 | 0.2988 | 157.9 | 157.9 | 160.6 | 155.2 | 171.5 | 67,990 | 162.69 | -4.92% |
| 2001-05-22 | 0 | 0.305 | 0.305 | 0.310 | 0.295 | 0.325 | 36,349,507 | 11,229,116 | 0.3089 | 166.1 | 166.1 | 168.8 | 160.6 | 176.9 | 66,766 | 168.19 | 3.39% |
| 2001-05-21 | 0 | 0.295 | 0.295 | 0.300 | 0.290 | 0.345 | 47,513,205 | 14,499,792 | 0.3052 | 160.6 | 160.6 | 163.3 | 157.9 | 187.8 | 87,271 | 166.15 | -11.94% |
| 2001-05-18 | 0 | 0.335 | 0.330 | 0.340 | 0.320 | 0.375 | 37,984,500 | 13,090,103 | 0.3446 | 182.4 | 179.7 | 185.1 | 174.2 | 204.2 | 69,769 | 187.62 | -4.29% |
| 2001-05-17 | 0 | 0.350 | 0.345 | 0.350 | 0.340 | 0.435 | 36,454,650 | 13,520,339 | 0.3709 | 190.6 | 187.8 | 190.6 | 185.1 | 236.8 | 66,959 | 201.92 | -15.66% |
| 2001-05-16 | 0 | 0.415 | 0.415 | 0.420 | 0.410 | 0.445 | 22,350,985 | 9,484,367 | 0.4243 | 225.9 | 225.9 | 228.7 | 223.2 | 242.3 | 41,054 | 231.02 | 0.00% |
| 2001-05-15 | 0 | 0.415 | 0.415 | 0.420 | 0.360 | 0.435 | 47,631,238 | 19,632,854 | 0.4122 | 225.9 | 225.9 | 228.7 | 196.0 | 236.8 | 87,488 | 224.41 | 18.57% |
| 2001-05-14 | 0 | 0.350 | 0.345 | 0.350 | 0.350 | 0.510 | 83,772,937 | 37,420,053 | 0.4467 | 190.6 | 187.8 | 190.6 | 190.6 | 277.7 | 153,872 | 243.19 | -30.00% |
| 2001-05-11 | 0 | 0.500 | 0.495 | 0.500 | 0.455 | 0.510 | 49,807,438 | 24,305,677 | 0.4880 | 272.2 | 269.5 | 272.2 | 247.7 | 277.7 | 91,485 | 265.68 | 11.11% |
| 2001-05-10 | 0 | 0.450 | 0.445 | 0.450 | 0.440 | 0.460 | 22,936,840 | 10,346,286 | 0.4511 | 245.0 | 242.3 | 245.0 | 239.5 | 250.4 | 42,130 | 245.58 | 3.45% |
| 2001-05-09 | 0 | 0.435 | 0.425 | 0.435 | 0.425 | 0.450 | 16,390,229 | 7,132,291 | 0.4352 | 236.8 | 231.4 | 236.8 | 231.4 | 245.0 | 30,105 | 236.91 | -1.14% |
| 2001-05-08 | 0 | 0.440 | 0.435 | 0.440 | 0.430 | 0.450 | 23,221,384 | 10,182,465 | 0.4385 | 239.5 | 236.8 | 239.5 | 234.1 | 245.0 | 42,653 | 238.73 | 2.33% |
| 2001-05-07 | 0 | 0.430 | 0.425 | 0.430 | 0.390 | 0.430 | 32,810,112 | 13,658,738 | 0.4163 | 234.1 | 231.4 | 234.1 | 212.3 | 234.1 | 60,265 | 226.64 | 13.16% |
| 2001-05-04 | 0 | 0.380 | 0.375 | 0.380 | 0.350 | 0.385 | 11,662,516 | 4,320,725 | 0.3705 | 206.9 | 204.2 | 206.9 | 190.6 | 209.6 | 21,421 | 201.70 | 7.04% |
| 2001-05-03 | 0 | 0.355 | 0.350 | 0.355 | 0.350 | 0.380 | 10,748,219 | 3,927,984 | 0.3655 | 193.3 | 190.6 | 193.3 | 190.6 | 206.9 | 19,742 | 198.96 | -1.39% |
| 2001-05-02 | 0 | 0.360 | 0.355 | 0.360 | 0.300 | 0.375 | 27,431,701 | 9,503,925 | 0.3465 | 196.0 | 193.3 | 196.0 | 163.3 | 204.2 | 50,386 | 188.62 | 0.00% |
| 2001-04-27 | 0 | 0.360 | 0.365 | 0.370 | 0.360 | 0.390 | 15,022,012 | 5,585,117 | 0.3718 | 196.0 | 198.7 | 201.4 | 196.0 | 212.3 | 27,592 | 202.42 | -6.49% |
| 2001-04-26 | 0 | 0.385 | 0.385 | 0.390 | 0.380 | 0.410 | 20,009,607 | 7,857,289 | 0.3927 | 209.6 | 209.6 | 212.3 | 206.9 | 223.2 | 36,753 | 213.78 | 1.32% |
| 2001-04-25 | 0 | 0.380 | 0.375 | 0.380 | 0.360 | 0.395 | 24,556,454 | 9,304,497 | 0.3789 | 206.9 | 204.2 | 206.9 | 196.0 | 215.1 | 45,105 | 206.29 | 0.00% |
| 2001-04-24 | 0 | 0.380 | 0.375 | 0.380 | 0.355 | 0.385 | 27,578,990 | 10,220,785 | 0.3706 | 206.9 | 204.2 | 206.9 | 193.3 | 209.6 | 50,657 | 201.77 | 8.57% |
| 2001-04-23 | 0 | 0.350 | 0.350 | 0.355 | 0.310 | 0.365 | 29,349,054 | 10,019,536 | 0.3414 | 190.6 | 190.6 | 193.3 | 168.8 | 198.7 | 53,908 | 185.86 | 12.90% |
| 2001-04-20 | 0 | 0.310 | 0.305 | 0.310 | 0.300 | 0.325 | 15,282,878 | 4,736,648 | 0.3099 | 168.8 | 166.1 | 168.8 | 163.3 | 176.9 | 28,071 | 168.74 | 0.00% |
| 2001-04-19 | 0 | 0.310 | 0.310 | 0.315 | 0.300 | 0.330 | 28,547,156 | 8,981,573 | 0.3146 | 168.8 | 168.8 | 171.5 | 163.3 | 179.7 | 52,435 | 171.29 | 5.08% |
| 2001-04-18 | 0 | 0.295 | 0.295 | 0.300 | 0.280 | 0.325 | 49,234,182 | 14,722,928 | 0.2990 | 160.6 | 160.6 | 163.3 | 152.4 | 176.9 | 90,432 | 162.81 | 11.32% |
| 2001-04-17 | 0 | 0.265 | 0.265 | 0.270 | 0.204 | 0.330 | 69,387,196 | 19,597,554 | 0.2824 | 144.3 | 144.3 | 147.0 | 111.1 | 179.7 | 127,449 | 153.77 | 43.24% |
| 2001-04-12 | 0 | 0.185 | 0.185 | 0.199 | 0.182 | 0.201 | 715,750 | 136,874 | 0.1912 | 100.7 | 100.7 | 108.3 | 99.09 | 109.4 | 1,315 | 104.11 | 1.09% |
| 2001-04-11 | 0 | 0.183 | 0.175 | 0.187 | 0.150 | 0.183 | 15,358,100 | 2,580,136 | 0.1680 | 99.63 | 95.28 | 101.8 | 81.66 | 99.63 | 28,209 | 91.464 | 7.65% |
| 2001-04-10 | 0 | 0.170 | 0.166 | 0.170 | 0.166 | 0.170 | 3,196,000 | 530,933 | 0.1661 | 92.55 | 90.38 | 92.55 | 90.38 | 92.55 | 5,870 | 90.443 | 2.41% |
| 2001-04-09 | 0 | 0.166 | 0.166 | 0.170 | 0.150 | 0.166 | 3,491,500 | 527,717 | 0.1511 | 90.38 | 90.38 | 92.55 | 81.66 | 90.38 | 6,413 | 82.287 | 10.67% |
| 2001-04-06 | 0 | 0.150 | 0.150 | 0.152 | 0.150 | 0.152 | 3,389,082 | 508,901 | 0.1502 | 81.66 | 81.66 | 82.75 | 81.66 | 82.75 | 6,225 | 81.751 | 0.00% |
| 2001-04-04 | 0 | 0.150 | - | 0.155 | - | - | 0 | 0 | - | 81.66 | - | 84.39 | - | - | 0 | - | 0.00% |
| 2001-04-03 | 0 | 0.150 | 0.146 | 0.155 | 0.150 | 0.155 | 200,000 | 30,500 | 0.1525 | 81.66 | 79.49 | 84.39 | 81.66 | 84.39 | 367 | 83.026 | -6.25% |
| 2001-04-02 | 0 | 0.160 | 0.155 | 0.160 | 0.144 | 0.160 | 480,000 | 71,634 | 0.1492 | 87.11 | 84.39 | 87.11 | 78.40 | 87.11 | 882 | 81.250 | 8.11% |
| 2001-03-30 | 0 | 0.148 | 0.148 | 0.159 | 0.147 | 0.150 | 336,000 | 49,772 | 0.1481 | 80.58 | 80.58 | 86.56 | 80.03 | 81.66 | 617 | 80.647 | -7.50% |
| 2001-03-29 | 0 | 0.160 | 0.160 | 0.162 | 0.158 | 0.162 | 130,000 | 20,592 | 0.1584 | 87.11 | 87.11 | 88.20 | 86.02 | 88.20 | 239 | 86.238 | -3.61% |
| 2001-03-28 | 0 | 0.166 | 0.166 | 0.168 | 0.148 | 0.160 | 515,000 | 77,534 | 0.1506 | 90.38 | 90.38 | 91.46 | 80.58 | 87.11 | 946 | 81.965 | -3.49% |
| 2001-03-27 | 0 | 0.172 | 0.160 | 0.172 | - | - | 15,000 | 2,638 | 0.1759 | 93.64 | 87.11 | 93.64 | - | - | 28 | 95.747 | -2.82% |
| 2001-03-26 | 0 | 0.177 | 0.175 | 0.177 | 0.168 | 0.177 | 649,000 | 109,296 | 0.1684 | 96.36 | 95.28 | 96.36 | 91.46 | 96.36 | 1,192 | 91.686 | -2.75% |
| 2001-03-23 | 0 | 0.182 | 0.170 | 0.182 | 0.168 | 0.188 | 656,500 | 113,805 | 0.1734 | 99.09 | 92.55 | 99.09 | 91.46 | 102.4 | 1,206 | 94.378 | 0.00% |
| 2001-03-22 | 0 | 0.182 | - | 0.182 | - | - | 0 | 0 | - | 99.09 | - | 99.09 | - | - | 0 | - | -2.15% |
| 2001-03-21 | 0 | 0.186 | 0.186 | 0.190 | 0.178 | 0.180 | 30,000 | 5,380 | 0.1793 | 101.3 | 101.3 | 103.4 | 96.91 | 98.00 | 55 | 97.635 | -0.53% |
| 2001-03-20 | 0 | 0.187 | 0.171 | 0.187 | 0.168 | 0.187 | 57,500 | 10,591 | 0.1842 | 101.8 | 93.10 | 101.8 | 91.46 | 101.8 | 106 | 100.28 | -2.60% |
| 2001-03-19 | 0 | 0.192 | 0.176 | 0.192 | 0.180 | 0.194 | 321,056 | 58,866 | 0.1834 | 104.5 | 95.82 | 104.5 | 98.00 | 105.6 | 590 | 99.822 | -1.54% |
| 2001-03-16 | 0 | 0.195 | 0.176 | 0.195 | 0.195 | 0.200 | 181,000 | 34,910 | 0.1929 | 106.2 | 95.82 | 106.2 | 106.2 | 108.9 | 332 | 105.01 | -1.52% |
| 2001-03-15 | 0 | 0.198 | - | 0.199 | - | - | 0 | 0 | - | 107.8 | - | 108.3 | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 0.198 | - | 0.198 | - | - | 0 | 0 | - | 107.8 | - | 107.8 | - | - | 0 | - | -1.00% |
| 2001-03-13 | 0 | 0.200 | 0.186 | 0.200 | - | - | 0 | 0 | - | 108.9 | 101.3 | 108.9 | - | - | 0 | - | -16.67% |
| 2001-03-12 | 0 | 0.240 | 0.176 | 0.240 | 0.186 | 0.250 | 164,000 | 31,840 | 0.1941 | 130.7 | 95.82 | 130.7 | 101.3 | 136.1 | 301 | 105.70 | 29.03% |
| 2001-03-09 | 0 | 0.186 | 0.186 | 0.195 | 0.183 | 0.183 | 150,000 | 27,450 | 0.1830 | 101.3 | 101.3 | 106.2 | 99.63 | 99.63 | 276 | 99.631 | 0.00% |
| 2001-03-08 | 0 | 0.186 | 0.186 | 0.198 | 0.183 | 0.195 | 109,300 | 20,285 | 0.1856 | 101.3 | 101.3 | 107.8 | 99.63 | 106.2 | 201 | 101.04 | -7.00% |
| 2001-03-07 | 0 | 0.200 | 0.188 | 0.200 | 0.188 | 0.200 | 68,000 | 12,928 | 0.1901 | 108.9 | 102.4 | 108.9 | 102.4 | 108.9 | 125 | 103.51 | 2.56% |
| 2001-03-06 | 0 | 0.195 | 0.195 | 0.196 | 0.187 | 0.196 | 852,250 | 166,063 | 0.1949 | 106.2 | 106.2 | 106.7 | 101.8 | 106.7 | 1,565 | 106.08 | -2.50% |
| 2001-03-05 | 0 | 0.200 | - | 0.200 | 0.200 | 0.200 | 6,000 | 1,200 | 0.2000 | 108.9 | - | 108.9 | 108.9 | 108.9 | 11 | 108.89 | 0.00% |
| 2001-03-02 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 108.9 | - | 108.9 | - | - | 0 | - | 0.00% |
| 2001-03-01 | 0 | 0.200 | - | 0.208 | - | - | 0 | 0 | - | 108.9 | - | 113.2 | - | - | 0 | - | 0.00% |
| 2001-02-28 | 0 | 0.200 | 0.189 | 0.200 | 0.188 | 0.200 | 350,500 | 67,321 | 0.1921 | 108.9 | 102.9 | 108.9 | 102.4 | 108.9 | 644 | 104.57 | -4.76% |
| 2001-02-27 | 0 | 0.210 | - | 0.210 | - | - | 0 | 0 | - | 114.3 | - | 114.3 | - | - | 0 | - | -1.87% |
| 2001-02-26 | 0 | 0.214 | - | 0.214 | 0.218 | 0.218 | 100,000 | 21,800 | 0.2180 | 116.5 | - | 116.5 | 118.7 | 118.7 | 184 | 118.69 | 1.90% |
| 2001-02-23 | 0 | 0.210 | - | 0.210 | 0.210 | 0.210 | 5,000 | 1,040 | 0.2080 | 114.3 | - | 114.3 | 114.3 | 114.3 | 9 | 113.24 | 5.00% |
| 2001-02-22 | 0 | 0.200 | 0.190 | 0.200 | 0.180 | 0.200 | 210,537 | 42,011 | 0.1995 | 108.9 | 103.4 | 108.9 | 98.00 | 108.9 | 387 | 108.64 | 0.00% |
| 2001-02-21 | 0 | 0.200 | 0.196 | 0.200 | 0.200 | 0.200 | 369,000 | 73,790 | 0.2000 | 108.9 | 106.7 | 108.9 | 108.9 | 108.9 | 678 | 108.87 | -1.96% |
| 2001-02-20 | 0 | 0.204 | 0.194 | 0.204 | 0.190 | 0.210 | 436,000 | 87,152 | 0.1999 | 111.1 | 105.6 | 111.1 | 103.4 | 114.3 | 801 | 108.83 | -2.86% |
| 2001-02-19 | 0 | 0.210 | 0.208 | 0.210 | 0.200 | 0.210 | 1,052,000 | 210,618 | 0.2002 | 114.3 | 113.2 | 114.3 | 108.9 | 114.3 | 1,932 | 109.00 | 0.96% |
| 2001-02-16 | 0 | 0.208 | 0.208 | 0.210 | 0.200 | 0.200 | 251,900 | 50,361 | 0.1999 | 113.2 | 113.2 | 114.3 | 108.9 | 108.9 | 463 | 108.85 | -0.48% |
| 2001-02-15 | 0 | 0.209 | - | 0.209 | 0.209 | 0.209 | 41,850 | 8,712 | 0.2082 | 113.8 | - | 113.8 | 113.8 | 113.8 | 77 | 113.34 | -0.48% |
| 2001-02-14 | 0 | 0.210 | 0.210 | 0.217 | 0.202 | 0.215 | 479,500 | 100,365 | 0.2093 | 114.3 | 114.3 | 118.1 | 110.0 | 117.1 | 881 | 113.96 | 0.00% |
| 2001-02-13 | 0 | 0.210 | - | 0.220 | 0.210 | 0.210 | 100,000 | 21,000 | 0.2100 | 114.3 | - | 119.8 | 114.3 | 114.3 | 184 | 114.33 | -0.94% |
| 2001-02-12 | 0 | 0.212 | 0.200 | 0.212 | 0.198 | 0.212 | 721,239 | 144,455 | 0.2003 | 115.4 | 108.9 | 115.4 | 107.8 | 115.4 | 1,325 | 109.04 | 2.91% |
| 2001-02-09 | 0 | 0.206 | 0.198 | 0.206 | 0.202 | 0.206 | 524,000 | 106,336 | 0.2029 | 112.2 | 107.8 | 112.2 | 110.0 | 112.2 | 962 | 110.48 | -0.96% |
| 2001-02-08 | 0 | 0.208 | 0.212 | 0.216 | 0.201 | 0.208 | 549,500 | 112,437 | 0.2046 | 113.2 | 115.4 | 117.6 | 109.4 | 113.2 | 1,009 | 111.40 | -1.89% |
| 2001-02-07 | 0 | 0.212 | 0.204 | 0.212 | 0.204 | 0.212 | 471,250 | 97,828 | 0.2076 | 115.4 | 111.1 | 115.4 | 111.1 | 115.4 | 866 | 113.02 | -1.85% |
| 2001-02-06 | 0 | 0.216 | 0.210 | 0.216 | 0.210 | 0.216 | 523,400 | 110,002 | 0.2102 | 117.6 | 114.3 | 117.6 | 114.3 | 117.6 | 961 | 114.42 | -0.92% |
| 2001-02-05 | 0 | 0.218 | 0.210 | 0.218 | 0.209 | 0.220 | 1,039,250 | 219,764 | 0.2115 | 118.7 | 114.3 | 118.7 | 113.8 | 119.8 | 1,909 | 115.13 | 6.34% |
| 2001-02-02 | 0 | 0.205 | 0.205 | 0.218 | 0.205 | 0.212 | 364,000 | 75,784 | 0.2082 | 111.6 | 111.6 | 118.7 | 111.6 | 115.4 | 669 | 113.35 | -5.96% |
| 2001-02-01 | 0 | 0.218 | - | 0.221 | 0.218 | 0.222 | 250,000 | 55,300 | 0.2212 | 118.7 | - | 120.3 | 118.7 | 120.9 | 459 | 120.43 | -1.80% |
| 2001-01-31 | 0 | 0.222 | 0.214 | 0.222 | 0.211 | 0.222 | 147,126 | 32,435 | 0.2205 | 120.9 | 116.5 | 120.9 | 114.9 | 120.9 | 270 | 120.02 | -0.45% |
| 2001-01-30 | 0 | 0.223 | 0.214 | 0.223 | 0.218 | 0.233 | 1,257,362 | 282,330 | 0.2245 | 121.4 | 116.5 | 121.4 | 118.7 | 126.9 | 2,309 | 122.25 | -2.62% |
| 2001-01-29 | 0 | 0.229 | 0.225 | 0.229 | 0.225 | 0.233 | 590,000 | 133,166 | 0.2257 | 124.7 | 122.5 | 124.7 | 122.5 | 126.9 | 1,084 | 122.88 | 0.00% |
| 2001-01-23 | 0 | 0.229 | 0.223 | 0.229 | 0.223 | 0.231 | 1,132,000 | 253,988 | 0.2244 | 124.7 | 121.4 | 124.7 | 121.4 | 125.8 | 2,079 | 122.15 | -4.58% |
| 2001-01-22 | 0 | 0.240 | 0.240 | - | 0.218 | 0.230 | 72,250 | 15,990 | 0.2213 | 130.7 | 130.7 | - | 118.7 | 125.2 | 133 | 120.49 | 12.15% |
| 2001-01-19 | 0 | 0.214 | 0.214 | 0.233 | 0.214 | 0.233 | 250,000 | 56,170 | 0.2247 | 116.5 | 116.5 | 126.9 | 116.5 | 126.9 | 459 | 122.32 | -8.94% |
| 2001-01-18 | 0 | 0.235 | - | 0.235 | - | - | 15,000 | 3,570 | 0.2380 | 127.9 | - | 127.9 | - | - | 28 | 129.57 | -1.26% |
| 2001-01-17 | 0 | 0.238 | - | 0.238 | - | - | 0 | 0 | - | 129.6 | - | 129.6 | - | - | 0 | - | 0.00% |
| 2001-01-16 | 0 | 0.238 | 0.238 | 0.240 | 0.226 | 0.226 | 6,000 | 1,356 | 0.2260 | 129.6 | 129.6 | 130.7 | 123.0 | 123.0 | 11 | 123.04 | -0.83% |
| 2001-01-15 | 0 | 0.240 | - | 0.240 | 0.237 | 0.240 | 23,750 | 5,582 | 0.2350 | 130.7 | - | 130.7 | 129.0 | 130.7 | 44 | 127.96 | 1.27% |
| 2001-01-12 | 0 | 0.237 | - | 0.237 | - | - | 0 | 0 | - | 129.0 | - | 129.0 | - | - | 0 | - | -0.84% |
| 2001-01-11 | 0 | 0.239 | - | 0.239 | 0.230 | 0.239 | 366,000 | 84,526 | 0.2309 | 130.1 | - | 130.1 | 125.2 | 130.1 | 672 | 125.73 | 1.27% |
| 2001-01-10 | 0 | 0.236 | 0.233 | 0.236 | 0.232 | 0.238 | 128,525 | 30,222 | 0.2351 | 128.5 | 126.9 | 128.5 | 126.3 | 129.6 | 236 | 128.02 | 0.00% |
| 2001-01-09 | 0 | 0.236 | 0.230 | 0.236 | 0.230 | 0.236 | 884,200 | 208,298 | 0.2356 | 128.5 | 125.2 | 128.5 | 125.2 | 128.5 | 1,624 | 128.26 | 3.51% |
| 2001-01-08 | 0 | 0.228 | 0.224 | 0.240 | 0.228 | 0.240 | 155,250 | 35,635 | 0.2295 | 124.1 | 122.0 | 130.7 | 124.1 | 130.7 | 285 | 124.96 | -5.00% |
| 2001-01-05 | 0 | 0.240 | 0.238 | 0.240 | 0.226 | 0.240 | 327,500 | 77,154 | 0.2356 | 130.7 | 129.6 | 130.7 | 123.0 | 130.7 | 602 | 128.26 | -0.83% |
| 2001-01-04 | 0 | 0.242 | 0.232 | 0.242 | 0.232 | 0.244 | 1,526,066 | 367,315 | 0.2407 | 131.8 | 126.3 | 131.8 | 126.3 | 132.8 | 2,803 | 131.04 | -1.22% |
| 2001-01-03 | 0 | 0.245 | - | 0.245 | 0.245 | 0.249 | 519,000 | 128,184 | 0.2470 | 133.4 | - | 133.4 | 133.4 | 135.6 | 953 | 134.47 | -2.00% |
| 2001-01-02 | 0 | 0.250 | - | 0.250 | 0.250 | 0.250 | 12,000 | 3,000 | 0.2500 | 136.1 | - | 136.1 | 136.1 | 136.1 | 22 | 136.11 | 0.00% |
| 2000-12-29 | 0 | 0.250 | 0.238 | 0.250 | 0.229 | 0.250 | 468,000 | 112,782 | 0.2410 | 136.1 | 129.6 | 136.1 | 124.7 | 136.1 | 860 | 131.20 | 2.04% |
| 2000-12-28 | 0 | 0.245 | - | 0.245 | - | - | 0 | 0 | - | 133.4 | - | 133.4 | - | - | 0 | - | 0.00% |
| 2000-12-27 | 0 | 0.245 | - | 0.249 | - | - | 0 | 0 | - | 133.4 | - | 135.6 | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 0.245 | 0.240 | 0.248 | 0.240 | 0.245 | 312,000 | 75,180 | 0.2410 | 133.4 | 130.7 | 135.0 | 130.7 | 133.4 | 573 | 131.19 | 0.00% |
| 2000-12-21 | 0 | 0.245 | 0.245 | 0.247 | 0.236 | 0.250 | 3,367,500 | 829,123 | 0.2462 | 133.4 | 133.4 | 134.5 | 128.5 | 136.1 | 6,185 | 134.05 | -0.81% |
| 2000-12-20 | 0 | 0.247 | 0.242 | 0.247 | 0.242 | 0.250 | 366,332 | 90,614 | 0.2474 | 134.5 | 131.8 | 134.5 | 131.8 | 136.1 | 673 | 134.67 | -3.14% |
| 2000-12-19 | 0 | 0.255 | 0.255 | 0.260 | 0.243 | 0.280 | 2,717,359 | 715,772 | 0.2634 | 138.8 | 138.8 | 141.6 | 132.3 | 152.4 | 4,991 | 143.41 | 0.00% |
| 2000-12-18 | 0 | 0.255 | - | 0.255 | - | - | 0 | 0 | - | 138.8 | - | 138.8 | - | - | 0 | - | -3.77% |
| 2000-12-15 | 0 | 0.265 | - | 0.265 | - | - | 0 | 0 | - | 144.3 | - | 144.3 | - | - | 0 | - | -7.02% |
| 2000-12-14 | 0 | 0.285 | 0.260 | 0.285 | 0.240 | 0.285 | 340,000 | 82,250 | 0.2419 | 155.2 | 141.6 | 155.2 | 130.7 | 155.2 | 625 | 131.70 | 9.62% |
| 2000-12-13 | 0 | 0.260 | 0.260 | - | 0.229 | 0.243 | 678,000 | 160,710 | 0.2370 | 141.6 | 141.6 | - | 124.7 | 132.3 | 1,245 | 129.05 | 6.56% |
| 2000-12-12 | 0 | 0.244 | 0.238 | 0.245 | 0.238 | 0.246 | 472,000 | 114,672 | 0.2429 | 132.8 | 129.6 | 133.4 | 129.6 | 133.9 | 867 | 132.27 | -2.40% |
| 2000-12-11 | 0 | 0.250 | 0.243 | 0.250 | 0.247 | 0.250 | 359,066 | 89,135 | 0.2482 | 136.1 | 132.3 | 136.1 | 134.5 | 136.1 | 660 | 135.15 | 0.00% |
| 2000-12-08 | 0 | 0.250 | 0.246 | 0.250 | 0.246 | 0.260 | 1,051,500 | 261,347 | 0.2485 | 136.1 | 133.9 | 136.1 | 133.9 | 141.6 | 1,931 | 135.32 | -3.85% |
| 2000-12-07 | 0 | 0.260 | 0.248 | 0.260 | 0.250 | 0.260 | 330,500 | 84,160 | 0.2546 | 141.6 | 135.0 | 141.6 | 136.1 | 141.6 | 607 | 138.64 | -3.70% |
| 2000-12-06 | 0 | 0.270 | 0.255 | 0.270 | 0.250 | 0.270 | 525,538 | 133,344 | 0.2537 | 147.0 | 138.8 | 147.0 | 136.1 | 147.0 | 965 | 138.14 | 5.88% |
| 2000-12-05 | 0 | 0.255 | 0.247 | 0.255 | 0.247 | 0.255 | 596,954 | 149,193 | 0.2499 | 138.8 | 134.5 | 138.8 | 134.5 | 138.8 | 1,096 | 136.07 | -1.92% |
| 2000-12-04 | 0 | 0.260 | 0.250 | 0.265 | 0.250 | 0.265 | 676,000 | 174,700 | 0.2584 | 141.6 | 136.1 | 144.3 | 136.1 | 144.3 | 1,242 | 140.70 | -1.89% |
| 2000-12-01 | 0 | 0.265 | 0.255 | 0.265 | 0.242 | 0.265 | 695,500 | 176,971 | 0.2545 | 144.3 | 138.8 | 144.3 | 131.8 | 144.3 | 1,277 | 138.53 | 1.92% |
| 2000-11-30 | 0 | 0.260 | 0.250 | 0.260 | 0.250 | 0.280 | 986,000 | 255,720 | 0.2594 | 141.6 | 136.1 | 141.6 | 136.1 | 152.4 | 1,811 | 141.20 | -7.14% |
| 2000-11-29 | 0 | 0.280 | 0.270 | 0.280 | 0.270 | 0.280 | 200,850 | 54,763 | 0.2727 | 152.4 | 147.0 | 152.4 | 147.0 | 152.4 | 369 | 148.44 | 0.00% |
| 2000-11-28 | 0 | 0.280 | 0.270 | 0.280 | 0.260 | 0.280 | 428,401 | 114,096 | 0.2663 | 152.4 | 147.0 | 152.4 | 141.6 | 152.4 | 787 | 145.00 | 0.00% |
| 2000-11-27 | 0 | 0.280 | 0.270 | 0.280 | 0.270 | 0.280 | 1,513,250 | 415,203 | 0.2744 | 152.4 | 147.0 | 152.4 | 147.0 | 152.4 | 2,780 | 149.38 | 0.00% |
| 2000-11-24 | 0 | 0.280 | 0.270 | 0.280 | 0.275 | 0.280 | 5,120,000 | 1,415,600 | 0.2765 | 152.4 | 147.0 | 152.4 | 149.7 | 152.4 | 9,404 | 150.53 | 0.00% |
| 2000-11-23 | 0 | 0.280 | 0.270 | 0.280 | 0.270 | 0.280 | 3,038,000 | 835,010 | 0.2749 | 152.4 | 147.0 | 152.4 | 147.0 | 152.4 | 5,580 | 149.64 | -1.75% |
| 2000-11-22 | 0 | 0.285 | 0.275 | 0.285 | 0.270 | 0.285 | 2,566,582 | 695,536 | 0.2710 | 155.2 | 149.7 | 155.2 | 147.0 | 155.2 | 4,714 | 147.54 | 3.64% |
| 2000-11-21 | 0 | 0.275 | 0.275 | 0.280 | 0.260 | 0.275 | 408,151 | 110,586 | 0.2709 | 149.7 | 149.7 | 152.4 | 141.6 | 149.7 | 750 | 147.51 | -1.79% |
| 2000-11-20 | 0 | 0.280 | 0.280 | 0.285 | 0.275 | 0.275 | 337,500 | 92,775 | 0.2749 | 152.4 | 152.4 | 155.2 | 149.7 | 149.7 | 620 | 149.66 | -1.75% |
| 2000-11-17 | 0 | 0.285 | 0.275 | 0.285 | 0.275 | 0.285 | 3,977,100 | 1,113,585 | 0.2800 | 155.2 | 149.7 | 155.2 | 149.7 | 155.2 | 7,305 | 152.44 | -5.00% |
| 2000-11-16 | 0 | 0.300 | 0.285 | 0.295 | 0.275 | 0.300 | 1,162,500 | 332,295 | 0.2858 | 163.3 | 155.2 | 160.6 | 149.7 | 163.3 | 2,135 | 155.62 | 3.45% |
| 2000-11-15 | 0 | 0.290 | 0.280 | 0.290 | 0.280 | 0.290 | 680,061 | 192,795 | 0.2835 | 157.9 | 152.4 | 157.9 | 152.4 | 157.9 | 1,249 | 154.34 | -3.33% |
| 2000-11-14 | 0 | 0.300 | 0.280 | 0.300 | 0.265 | 0.300 | 1,738,500 | 492,275 | 0.2832 | 163.3 | 152.4 | 163.3 | 144.3 | 163.3 | 3,193 | 154.16 | 9.09% |
| 2000-11-13 | 0 | 0.275 | 0.265 | 0.275 | 0.270 | 0.280 | 150,000 | 41,600 | 0.2773 | 149.7 | 144.3 | 149.7 | 147.0 | 152.4 | 276 | 150.99 | -8.33% |
| 2000-11-10 | 0 | 0.300 | 0.260 | 0.300 | 0.260 | 0.300 | 821,459 | 228,246 | 0.2779 | 163.3 | 141.6 | 163.3 | 141.6 | 163.3 | 1,509 | 151.27 | 7.14% |
| 2000-11-09 | 0 | 0.280 | 0.265 | 0.280 | 0.270 | 0.280 | 61,500 | 16,830 | 0.2737 | 152.4 | 144.3 | 152.4 | 147.0 | 152.4 | 113 | 148.99 | -3.45% |
| 2000-11-08 | 0 | 0.290 | 0.275 | 0.290 | 0.275 | 0.320 | 2,012,500 | 580,805 | 0.2886 | 157.9 | 149.7 | 157.9 | 149.7 | 174.2 | 3,697 | 157.12 | -3.33% |
| 2000-11-07 | 0 | 0.300 | 0.270 | 0.300 | 0.250 | 0.310 | 1,543,750 | 411,463 | 0.2665 | 163.3 | 147.0 | 163.3 | 136.1 | 168.8 | 2,836 | 145.11 | 11.11% |
| 2000-11-06 | 0 | 0.270 | 0.246 | 0.270 | 0.244 | 0.280 | 3,144,500 | 787,209 | 0.2503 | 147.0 | 133.9 | 147.0 | 132.8 | 152.4 | 5,776 | 136.30 | 8.00% |
| 2000-11-03 | 0 | 0.250 | 0.250 | - | 0.230 | 0.238 | 560,566 | 130,331 | 0.2325 | 136.1 | 136.1 | - | 125.2 | 129.6 | 1,030 | 126.58 | 8.70% |
| 2000-11-02 | 0 | 0.230 | 0.230 | 0.234 | 0.230 | 0.238 | 862,500 | 202,865 | 0.2352 | 125.2 | 125.2 | 127.4 | 125.2 | 129.6 | 1,584 | 128.05 | -4.96% |
| 2000-11-01 | 0 | 0.242 | 0.236 | 0.242 | 0.220 | 0.242 | 79,515,073 | 18,292,737 | 0.2301 | 131.8 | 128.5 | 131.8 | 119.8 | 131.8 | 146,052 | 125.25 | 8.04% |
| 2000-10-31 | 0 | 0.224 | 0.224 | 0.226 | 0.224 | 0.224 | 200,000 | 44,800 | 0.2240 | 122.0 | 122.0 | 123.0 | 122.0 | 122.0 | 367 | 121.95 | -3.45% |
| 2000-10-30 | 0 | 0.232 | - | 0.232 | - | - | 0 | 0 | - | 126.3 | - | 126.3 | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 0.232 | - | 0.232 | - | - | 200,000 | 45,000 | 0.2250 | 126.3 | - | 126.3 | - | - | 367 | 122.50 | -1.28% |
| 2000-10-26 | 0 | 0.235 | 0.223 | 0.235 | 0.222 | 0.235 | 611,500 | 136,383 | 0.2230 | 127.9 | 121.4 | 127.9 | 120.9 | 127.9 | 1,123 | 121.42 | 0.00% |
| 2000-10-25 | 0 | 0.235 | - | 0.235 | - | - | 1,500 | 315 | 0.2100 | 127.9 | - | 127.9 | - | - | 3 | 114.33 | -1.67% |
| 2000-10-24 | 0 | 0.239 | - | 0.239 | 0.236 | 0.242 | 980,000 | 234,940 | 0.2397 | 130.1 | - | 130.1 | 128.5 | 131.8 | 1,800 | 130.52 | 0.42% |
| 2000-10-23 | 0 | 0.238 | 0.238 | 0.240 | 0.225 | 0.260 | 3,973,600 | 929,199 | 0.2338 | 129.6 | 129.6 | 130.7 | 122.5 | 141.6 | 7,299 | 127.31 | -2.46% |
| 2000-10-20 | 0 | 0.244 | 0.244 | 0.245 | 0.228 | 0.244 | 2,948,539 | 678,279 | 0.2300 | 132.8 | 132.8 | 133.4 | 124.1 | 132.8 | 5,416 | 125.24 | 7.02% |
| 2000-10-19 | 0 | 0.228 | 0.214 | 0.230 | 0.212 | 0.230 | 1,507,150 | 330,227 | 0.2191 | 124.1 | 116.5 | 125.2 | 115.4 | 125.2 | 2,768 | 119.29 | 0.00% |
| 2000-10-18 | 0 | 0.228 | 0.223 | 0.228 | 0.220 | 0.240 | 1,748,000 | 398,866 | 0.2282 | 124.1 | 121.4 | 124.1 | 119.8 | 130.7 | 3,211 | 124.23 | -5.00% |
| 2000-10-17 | 0 | 0.240 | 0.230 | 0.240 | 0.218 | 0.240 | 2,898,602 | 650,340 | 0.2244 | 130.7 | 125.2 | 130.7 | 118.7 | 130.7 | 5,324 | 122.15 | 5.26% |
| 2000-10-16 | 0 | 0.228 | 0.228 | - | 0.195 | 0.235 | 3,234,000 | 658,410 | 0.2036 | 124.1 | 124.1 | - | 106.2 | 127.9 | 5,940 | 110.84 | 14.00% |
| 2000-10-13 | 0 | 0.200 | 0.200 | - | 0.180 | 0.180 | 120,000 | 21,600 | 0.1800 | 108.9 | 108.9 | - | 98.00 | 98.00 | 220 | 97.998 | 5.26% |
| 2000-10-12 | 0 | 0.190 | 0.188 | 0.190 | 0.188 | 0.201 | 2,362,000 | 451,538 | 0.1912 | 103.4 | 102.4 | 103.4 | 102.4 | 109.4 | 4,338 | 104.08 | -6.40% |
| 2000-10-11 | 0 | 0.203 | 0.195 | 0.203 | 0.195 | 0.205 | 2,333,200 | 464,188 | 0.1989 | 110.5 | 106.2 | 110.5 | 106.2 | 111.6 | 4,286 | 108.31 | -2.40% |
| 2000-10-10 | 0 | 0.208 | - | 0.208 | - | - | 0 | 0 | - | 113.2 | - | 113.2 | - | - | 0 | - | -0.95% |
| 2000-10-09 | 0 | 0.210 | - | 0.210 | 0.195 | 0.215 | 180,129 | 36,865 | 0.2047 | 114.3 | - | 114.3 | 106.2 | 117.1 | 331 | 111.42 | 0.00% |
| 2000-10-05 | 0 | 0.210 | - | 0.210 | 0.206 | 0.210 | 60,000 | 12,378 | 0.2063 | 114.3 | - | 114.3 | 112.2 | 114.3 | 110 | 112.32 | 0.00% |
| 2000-10-04 | 0 | 0.210 | - | 0.210 | 0.210 | 0.214 | 130,000 | 27,324 | 0.2102 | 114.3 | - | 114.3 | 114.3 | 116.5 | 239 | 114.43 | -2.33% |
| 2000-10-03 | 0 | 0.215 | 0.205 | 0.215 | 0.205 | 0.215 | 60,000 | 12,500 | 0.2083 | 117.1 | 111.6 | 117.1 | 111.6 | 117.1 | 110 | 113.42 | 3.37% |
| 2000-09-29 | 0 | 0.208 | - | 0.208 | 0.206 | 0.214 | 680,000 | 142,400 | 0.2094 | 113.2 | - | 113.2 | 112.2 | 116.5 | 1,249 | 114.01 | -0.95% |
| 2000-09-28 | 0 | 0.210 | 0.200 | 0.210 | 0.200 | 0.210 | 54,500 | 10,965 | 0.2012 | 114.3 | 108.9 | 114.3 | 108.9 | 114.3 | 100 | 109.54 | 2.44% |
| 2000-09-27 | 0 | 0.205 | 0.199 | 0.205 | 0.188 | 0.205 | 856,000 | 166,414 | 0.1944 | 111.6 | 108.3 | 111.6 | 102.4 | 111.6 | 1,572 | 105.84 | 5.13% |
| 2000-09-26 | 0 | 0.195 | - | 0.195 | 0.194 | 0.215 | 765,250 | 153,095 | 0.2001 | 106.2 | - | 106.2 | 105.6 | 117.1 | 1,406 | 108.92 | -9.72% |
| 2000-09-25 | 0 | 0.216 | - | 0.216 | 0.216 | 0.216 | 22,850 | 4,919 | 0.2153 | 117.6 | - | 117.6 | 117.6 | 117.6 | 42 | 117.20 | -1.82% |
| 2000-09-22 | 0 | 0.220 | - | 0.220 | - | - | 0 | 0 | - | 119.8 | - | 119.8 | - | - | 0 | - | -2.22% |
| 2000-09-21 | 0 | 0.225 | - | 0.228 | - | - | 0 | 0 | - | 122.5 | - | 124.1 | - | - | 0 | - | 0.00% |
| 2000-09-20 | 0 | 0.225 | - | 0.225 | 0.220 | 0.228 | 84,000 | 18,696 | 0.2226 | 122.5 | - | 122.5 | 119.8 | 124.1 | 154 | 121.17 | -0.44% |
| 2000-09-19 | 0 | 0.226 | - | 0.227 | 0.218 | 0.226 | 504,000 | 111,904 | 0.2220 | 123.0 | - | 123.6 | 118.7 | 123.0 | 926 | 120.88 | -5.04% |
| 2000-09-18 | 0 | 0.238 | - | 0.238 | - | - | 0 | 0 | - | 129.6 | - | 129.6 | - | - | 0 | - | -0.83% |
| 2000-09-15 | 0 | 0.240 | - | 0.240 | - | - | 0 | 0 | - | 130.7 | - | 130.7 | - | - | 0 | - | 0.00% |
| 2000-09-14 | 0 | 0.240 | - | 0.240 | - | - | 0 | 0 | - | 130.7 | - | 130.7 | - | - | 0 | - | 0.00% |
| 2000-09-12 | 0 | 0.240 | - | 0.244 | - | - | 0 | 0 | - | 130.7 | - | 132.8 | - | - | 0 | - | 0.00% |
| 2000-09-11 | 0 | 0.240 | - | 0.240 | 0.233 | 0.240 | 359,000 | 83,690 | 0.2331 | 130.7 | - | 130.7 | 126.9 | 130.7 | 659 | 126.92 | 0.84% |
| 2000-09-08 | 0 | 0.238 | 0.238 | 0.240 | 0.238 | 0.245 | 572,000 | 137,736 | 0.2408 | 129.6 | 129.6 | 130.7 | 129.6 | 133.4 | 1,051 | 131.10 | -1.24% |
| 2000-09-07 | 0 | 0.241 | 0.240 | 0.241 | 0.240 | 0.243 | 804,500 | 194,171 | 0.2414 | 131.2 | 130.7 | 131.2 | 130.7 | 132.3 | 1,478 | 131.40 | -1.23% |
| 2000-09-06 | 0 | 0.244 | 0.240 | 0.247 | 0.240 | 0.244 | 338,000 | 81,632 | 0.2415 | 132.8 | 130.7 | 134.5 | 130.7 | 132.8 | 621 | 131.49 | 0.00% |
| 2000-09-05 | 0 | 0.244 | 0.241 | 0.244 | 0.244 | 0.245 | 200,000 | 48,900 | 0.2445 | 132.8 | 131.2 | 132.8 | 132.8 | 133.4 | 367 | 133.11 | -1.61% |
| 2000-09-04 | 0 | 0.248 | 0.248 | 0.250 | 0.245 | 0.250 | 220,000 | 54,100 | 0.2459 | 135.0 | 135.0 | 136.1 | 133.4 | 136.1 | 404 | 133.88 | -0.80% |
| 2000-09-01 | 0 | 0.250 | 0.246 | 0.255 | 0.245 | 0.255 | 578,000 | 144,460 | 0.2499 | 136.1 | 133.9 | 138.8 | 133.4 | 138.8 | 1,062 | 136.07 | -1.96% |
| 2000-08-31 | 0 | 0.255 | 0.250 | 0.255 | 0.250 | 0.260 | 3,850,132 | 979,980 | 0.2545 | 138.8 | 136.1 | 138.8 | 136.1 | 141.6 | 7,072 | 138.57 | 4.94% |
| 2000-08-30 | 0 | 0.243 | 0.237 | 0.243 | 0.228 | 0.248 | 1,237,166 | 297,723 | 0.2406 | 132.3 | 129.0 | 132.3 | 124.1 | 135.0 | 2,272 | 131.02 | 2.10% |
| 2000-08-29 | 0 | 0.238 | 0.229 | 0.238 | 0.228 | 0.238 | 72,000 | 16,536 | 0.2297 | 129.6 | 124.7 | 129.6 | 124.1 | 129.6 | 132 | 125.04 | 0.42% |
| 2000-08-28 | 0 | 0.237 | 0.235 | 0.239 | 0.225 | 0.237 | 549,200 | 127,615 | 0.2324 | 129.0 | 127.9 | 130.1 | 122.5 | 129.0 | 1,009 | 126.51 | 2.60% |
| 2000-08-25 | 0 | 0.231 | 0.226 | 0.231 | 0.230 | 0.231 | 878,000 | 202,748 | 0.2309 | 125.8 | 123.0 | 125.8 | 125.2 | 125.8 | 1,613 | 125.72 | -3.35% |
| 2000-08-24 | 0 | 0.239 | - | 0.239 | 0.242 | 0.242 | 40,000 | 9,680 | 0.2420 | 130.1 | - | 130.1 | 131.8 | 131.8 | 73 | 131.75 | -1.24% |
| 2000-08-23 | 0 | 0.242 | 0.235 | 0.242 | 0.230 | 0.242 | 698,000 | 164,590 | 0.2358 | 131.8 | 127.9 | 131.8 | 125.2 | 131.8 | 1,282 | 128.38 | -0.41% |
| 2000-08-22 | 0 | 0.243 | 0.237 | 0.243 | 0.235 | 0.243 | 204,450 | 48,194 | 0.2357 | 132.3 | 129.0 | 132.3 | 127.9 | 132.3 | 376 | 128.34 | -0.82% |
| 2000-08-21 | 0 | 0.245 | 0.236 | 0.245 | 0.235 | 0.245 | 594,500 | 141,393 | 0.2378 | 133.4 | 128.5 | 133.4 | 127.9 | 133.4 | 1,092 | 129.48 | -2.00% |
| 2000-08-18 | 0 | 0.250 | 0.236 | 0.250 | 0.236 | 0.250 | 714,000 | 169,908 | 0.2380 | 136.1 | 128.5 | 136.1 | 128.5 | 136.1 | 1,311 | 129.56 | 0.81% |
| 2000-08-17 | 0 | 0.248 | 0.241 | 0.248 | 0.240 | 0.248 | 508,750 | 122,341 | 0.2405 | 135.0 | 131.2 | 135.0 | 130.7 | 135.0 | 934 | 130.92 | 0.00% |
| 2000-08-16 | 0 | 0.248 | 0.241 | 0.248 | 0.245 | 0.248 | 351,854 | 86,908 | 0.2470 | 135.0 | 131.2 | 135.0 | 133.4 | 135.0 | 646 | 134.47 | 0.00% |
| 2000-08-15 | 0 | 0.248 | 0.233 | 0.248 | 0.233 | 0.248 | 247,875 | 59,421 | 0.2397 | 135.0 | 126.9 | 135.0 | 126.9 | 135.0 | 455 | 130.51 | 1.64% |
| 2000-08-14 | 0 | 0.244 | 0.238 | 0.244 | 0.232 | 0.244 | 662,338 | 159,614 | 0.2410 | 132.8 | 129.6 | 132.8 | 126.3 | 132.8 | 1,217 | 131.20 | 0.83% |
| 2000-08-11 | 0 | 0.242 | 0.242 | 0.248 | 0.242 | 0.250 | 121,800 | 30,352 | 0.2492 | 131.8 | 131.8 | 135.0 | 131.8 | 136.1 | 224 | 135.67 | -6.92% |
| 2000-08-10 | 0 | 0.260 | 0.244 | 0.260 | 0.244 | 0.260 | 460,600 | 112,718 | 0.2447 | 141.6 | 132.8 | 141.6 | 132.8 | 141.6 | 846 | 133.23 | 6.56% |
| 2000-08-09 | 0 | 0.244 | - | 0.248 | 0.240 | 0.244 | 66,250 | 15,911 | 0.2402 | 132.8 | - | 135.0 | 130.7 | 132.8 | 122 | 130.75 | 0.00% |
| 2000-08-08 | 0 | 0.244 | 0.244 | 0.245 | 0.241 | 0.241 | 17,425 | 4,162 | 0.2389 | 132.8 | 132.8 | 133.4 | 131.2 | 131.2 | 32 | 130.04 | -2.40% |
| 2000-08-07 | 0 | 0.250 | - | 0.250 | 0.255 | 0.255 | 20,000 | 5,100 | 0.2550 | 136.1 | - | 136.1 | 138.8 | 138.8 | 37 | 138.83 | 0.00% |
| 2000-08-04 | 0 | 0.250 | - | 0.250 | 0.250 | 0.250 | 430,000 | 107,500 | 0.2500 | 136.1 | - | 136.1 | 136.1 | 136.1 | 790 | 136.11 | 0.00% |
| 2000-08-03 | 0 | 0.250 | 0.250 | 0.260 | 0.236 | 0.244 | 217,300 | 51,491 | 0.2370 | 136.1 | 136.1 | 141.6 | 128.5 | 132.8 | 399 | 129.01 | 4.17% |
| 2000-08-02 | 0 | 0.240 | 0.235 | 0.240 | 0.235 | 0.240 | 470,000 | 111,730 | 0.2377 | 130.7 | 127.9 | 130.7 | 127.9 | 130.7 | 863 | 129.42 | -4.00% |
| 2000-08-01 | 0 | 0.250 | 0.236 | 0.250 | 0.240 | 0.250 | 230,000 | 55,436 | 0.2410 | 136.1 | 128.5 | 136.1 | 130.7 | 136.1 | 422 | 131.22 | 2.46% |
| 2000-07-31 | 0 | 0.244 | 0.236 | 0.244 | 0.236 | 0.244 | 253,000 | 60,624 | 0.2396 | 132.8 | 128.5 | 132.8 | 128.5 | 132.8 | 465 | 130.46 | -2.40% |
| 2000-07-28 | 0 | 0.250 | 0.241 | 0.250 | - | - | 0 | 0 | - | 136.1 | 131.2 | 136.1 | - | - | 0 | - | -3.85% |
| 2000-07-27 | 0 | 0.260 | 0.241 | 0.260 | 0.255 | 0.260 | 20,000 | 5,150 | 0.2575 | 141.6 | 131.2 | 141.6 | 138.8 | 141.6 | 37 | 140.19 | 0.00% |
| 2000-07-26 | 0 | 0.260 | - | 0.260 | 0.260 | 0.260 | 61,956 | 16,050 | 0.2591 | 141.6 | - | 141.6 | 141.6 | 141.6 | 114 | 141.04 | -1.89% |
| 2000-07-25 | 0 | 0.265 | 0.240 | 0.265 | 0.260 | 0.265 | 121,508 | 31,632 | 0.2603 | 144.3 | 130.7 | 144.3 | 141.6 | 144.3 | 223 | 141.73 | 0.00% |
| 2000-07-24 | 0 | 0.265 | 0.260 | 0.265 | 0.265 | 0.265 | 145,875 | 38,591 | 0.2645 | 144.3 | 141.6 | 144.3 | 144.3 | 144.3 | 268 | 144.03 | -1.85% |
| 2000-07-21 | 0 | 0.270 | 0.241 | 0.270 | 0.250 | 0.270 | 231,007 | 59,162 | 0.2561 | 147.0 | 131.2 | 147.0 | 136.1 | 147.0 | 424 | 139.43 | 9.31% |
| 2000-07-20 | 0 | 0.247 | 0.250 | 0.255 | 0.240 | 0.247 | 302,791 | 72,692 | 0.2401 | 134.5 | 136.1 | 138.8 | 130.7 | 134.5 | 556 | 130.70 | -1.20% |
| 2000-07-19 | 0 | 0.250 | 0.235 | 0.255 | 0.237 | 0.250 | 220,000 | 52,492 | 0.2386 | 136.1 | 127.9 | 138.8 | 129.0 | 136.1 | 404 | 129.90 | -1.96% |
| 2000-07-18 | 0 | 0.255 | 0.239 | 0.255 | 0.239 | 0.255 | 621,863 | 150,002 | 0.2412 | 138.8 | 130.1 | 138.8 | 130.1 | 138.8 | 1,142 | 131.32 | 0.00% |
| 2000-07-17 | 0 | 0.255 | 0.245 | 0.255 | 0.245 | 0.255 | 148,000 | 36,600 | 0.2473 | 138.8 | 133.4 | 138.8 | 133.4 | 138.8 | 272 | 134.64 | 2.00% |
| 2000-07-14 | 0 | 0.250 | 0.243 | 0.250 | 0.243 | 0.250 | 528,000 | 129,264 | 0.2448 | 136.1 | 132.3 | 136.1 | 132.3 | 136.1 | 970 | 133.29 | -1.96% |
| 2000-07-13 | 0 | 0.255 | 0.244 | 0.255 | 0.243 | 0.255 | 252,500 | 62,049 | 0.2457 | 138.8 | 132.8 | 138.8 | 132.3 | 138.8 | 464 | 133.79 | -1.92% |
| 2000-07-12 | 0 | 0.260 | 0.250 | 0.260 | 0.245 | 0.260 | 1,181,070 | 292,020 | 0.2473 | 141.6 | 136.1 | 141.6 | 133.4 | 141.6 | 2,169 | 134.61 | 0.00% |
| 2000-07-11 | 0 | 0.260 | 0.246 | 0.260 | 0.249 | 0.260 | 572,500 | 147,823 | 0.2582 | 141.6 | 133.9 | 141.6 | 135.6 | 141.6 | 1,052 | 140.58 | -3.70% |
| 2000-07-10 | 0 | 0.270 | 0.248 | 0.270 | 0.248 | 0.275 | 1,556,750 | 390,295 | 0.2507 | 147.0 | 135.0 | 147.0 | 135.0 | 149.7 | 2,859 | 136.50 | 5.88% |
| 2000-07-07 | 0 | 0.255 | 0.246 | 0.255 | 0.246 | 0.255 | 304,000 | 75,252 | 0.2475 | 138.8 | 133.9 | 138.8 | 133.9 | 138.8 | 558 | 134.77 | -1.92% |
| 2000-07-06 | 0 | 0.260 | 0.246 | 0.260 | 0.250 | 0.260 | 106,000 | 26,560 | 0.2506 | 141.6 | 133.9 | 141.6 | 136.1 | 141.6 | 195 | 136.42 | 0.00% |
| 2000-07-05 | 0 | 0.260 | 0.250 | 0.260 | 0.250 | 0.260 | 798,750 | 199,770 | 0.2501 | 141.6 | 136.1 | 141.6 | 136.1 | 141.6 | 1,467 | 136.16 | -1.89% |
| 2000-07-04 | 0 | 0.265 | 0.265 | 0.270 | 0.260 | 0.260 | 10,000 | 2,600 | 0.2600 | 144.3 | 144.3 | 147.0 | 141.6 | 141.6 | 18 | 141.55 | 3.92% |
| 2000-07-03 | 0 | 0.255 | 0.246 | 0.255 | 0.250 | 0.265 | 2,839,500 | 743,905 | 0.2620 | 138.8 | 133.9 | 138.8 | 136.1 | 144.3 | 5,216 | 142.63 | -8.93% |
| 2000-06-30 | 0 | 0.280 | 0.250 | 0.280 | 0.250 | 0.280 | 917,200 | 233,084 | 0.2541 | 152.4 | 136.1 | 152.4 | 136.1 | 152.4 | 1,685 | 138.35 | 7.69% |
| 2000-06-29 | 0 | 0.260 | 0.250 | 0.260 | 0.250 | 0.260 | 145,000 | 37,140 | 0.2561 | 141.6 | 136.1 | 141.6 | 136.1 | 141.6 | 266 | 139.45 | -1.89% |
| 2000-06-28 | 0 | 0.265 | 0.250 | 0.265 | 0.250 | 0.265 | 318,000 | 81,330 | 0.2558 | 144.3 | 136.1 | 144.3 | 136.1 | 144.3 | 584 | 139.24 | 1.92% |
| 2000-06-27 | 0 | 0.260 | 0.250 | 0.260 | 0.250 | 0.260 | 334,775 | 86,131 | 0.2573 | 141.6 | 136.1 | 141.6 | 136.1 | 141.6 | 615 | 140.07 | -3.70% |
| 2000-06-26 | 0 | 0.270 | 0.265 | 0.270 | 0.265 | 0.270 | 50,750 | 13,373 | 0.2635 | 147.0 | 144.3 | 147.0 | 144.3 | 147.0 | 93 | 143.46 | 0.00% |
| 2000-06-23 | 0 | 0.270 | 0.255 | 0.270 | 0.260 | 0.270 | 340,000 | 89,360 | 0.2628 | 147.0 | 138.8 | 147.0 | 141.6 | 147.0 | 625 | 143.09 | -1.82% |
| 2000-06-22 | 0 | 0.275 | 0.265 | 0.275 | 0.265 | 0.275 | 277,150 | 75,646 | 0.2729 | 149.7 | 144.3 | 149.7 | 144.3 | 149.7 | 509 | 148.60 | -1.79% |
| 2000-06-21 | 0 | 0.280 | 0.270 | 0.280 | 0.265 | 0.280 | 398,500 | 108,090 | 0.2712 | 152.4 | 147.0 | 152.4 | 144.3 | 152.4 | 732 | 147.67 | 1.82% |
| 2000-06-20 | 0 | 0.275 | 0.260 | 0.275 | 0.260 | 0.275 | 1,652,250 | 447,533 | 0.2709 | 149.7 | 141.6 | 149.7 | 141.6 | 149.7 | 3,035 | 147.47 | -3.51% |
| 2000-06-19 | 0 | 0.285 | 0.275 | 0.285 | 0.270 | 0.285 | 103,000 | 28,350 | 0.2752 | 155.2 | 149.7 | 155.2 | 147.0 | 155.2 | 189 | 149.85 | -1.72% |
| 2000-06-16 | 0 | 0.290 | 0.275 | 0.290 | 0.265 | 0.290 | 442,000 | 126,340 | 0.2858 | 157.9 | 149.7 | 157.9 | 144.3 | 157.9 | 812 | 155.62 | 1.75% |
| 2000-06-15 | 0 | 0.285 | 0.265 | 0.285 | 0.270 | 0.285 | 54,000 | 14,640 | 0.2711 | 155.2 | 144.3 | 155.2 | 147.0 | 155.2 | 99 | 147.60 | 0.00% |
| 2000-06-14 | 0 | 0.285 | 0.270 | 0.285 | 0.270 | 0.290 | 433,415 | 122,560 | 0.2828 | 155.2 | 147.0 | 155.2 | 147.0 | 157.9 | 796 | 153.95 | 0.00% |
| 2000-06-13 | 0 | 0.285 | 0.270 | 0.285 | 0.270 | 0.290 | 670,000 | 181,080 | 0.2703 | 155.2 | 147.0 | 155.2 | 147.0 | 157.9 | 1,231 | 147.14 | -1.72% |
| 2000-06-12 | 0 | 0.290 | 0.280 | 0.290 | 0.275 | 0.290 | 11,000 | 3,090 | 0.2809 | 157.9 | 152.4 | 157.9 | 149.7 | 157.9 | 20 | 152.94 | 0.00% |
| 2000-06-09 | 0 | 0.290 | 0.285 | 0.290 | 0.265 | 0.290 | 269,757 | 74,939 | 0.2778 | 157.9 | 155.2 | 157.9 | 144.3 | 157.9 | 495 | 151.24 | -1.69% |
| 2000-06-08 | 0 | 0.295 | 0.280 | 0.295 | 0.270 | 0.295 | 365,000 | 100,600 | 0.2756 | 160.6 | 152.4 | 160.6 | 147.0 | 160.6 | 670 | 150.05 | 1.72% |
| 2000-06-07 | 0 | 0.290 | 0.285 | 0.290 | 0.275 | 0.295 | 2,232,500 | 642,203 | 0.2877 | 157.9 | 155.2 | 157.9 | 149.7 | 160.6 | 4,101 | 156.61 | 0.00% |
| 2000-06-05 | 0 | 0.290 | 0.285 | 0.290 | 0.285 | 0.300 | 4,250,331 | 1,231,126 | 0.2897 | 157.9 | 155.2 | 157.9 | 155.2 | 163.3 | 7,807 | 157.70 | -3.33% |
| 2000-06-02 | 0 | 0.300 | 0.285 | 0.300 | 0.285 | 0.310 | 4,185,237 | 1,253,314 | 0.2995 | 163.3 | 155.2 | 163.3 | 155.2 | 168.8 | 7,687 | 163.04 | 7.14% |
| 2000-06-01 | 0 | 0.280 | 0.260 | 0.285 | 0.242 | 0.280 | 3,316,750 | 853,387 | 0.2573 | 152.4 | 141.6 | 155.2 | 131.8 | 152.4 | 6,092 | 140.08 | 14.29% |
| 2000-05-31 | 0 | 0.245 | 0.242 | 0.245 | 0.241 | 0.250 | 1,081,100 | 265,148 | 0.2453 | 133.4 | 131.8 | 133.4 | 131.2 | 136.1 | 1,986 | 133.53 | 4.26% |
| 2000-05-30 | 0 | 0.235 | 0.221 | 0.235 | 0.225 | 0.238 | 2,592,000 | 609,716 | 0.2352 | 127.9 | 120.3 | 127.9 | 122.5 | 129.6 | 4,761 | 128.07 | 2.17% |
| 2000-05-29 | 0 | 0.230 | 0.230 | 0.232 | 0.210 | 0.230 | 1,222,000 | 270,530 | 0.2214 | 125.2 | 125.2 | 126.3 | 114.3 | 125.2 | 2,245 | 120.53 | 9.00% |
| 2000-05-26 | 0 | 0.211 | 0.210 | 0.213 | 0.201 | 0.214 | 4,070,000 | 846,934 | 0.2081 | 114.9 | 114.3 | 116.0 | 109.4 | 116.5 | 7,476 | 113.29 | -2.76% |
| 2000-05-25 | 0 | 0.217 | 0.217 | 0.220 | 0.216 | 0.240 | 5,125,500 | 1,149,043 | 0.2242 | 118.1 | 118.1 | 119.8 | 117.6 | 130.7 | 9,414 | 122.05 | -9.21% |
| 2000-05-24 | 0 | 0.239 | 0.233 | 0.239 | 0.230 | 0.275 | 5,104,350 | 1,220,837 | 0.2392 | 130.1 | 126.9 | 130.1 | 125.2 | 149.7 | 9,376 | 130.21 | -16.14% |
| 2000-05-23 | 0 | 0.285 | 0.265 | 0.285 | - | - | 750 | 173 | 0.2307 | 155.2 | 144.3 | 155.2 | - | - | 1 | 125.58 | -1.72% |
| 2000-05-22 | 0 | 0.290 | 0.280 | 0.290 | 0.250 | 0.290 | 1,077,000 | 298,620 | 0.2773 | 157.9 | 152.4 | 157.9 | 136.1 | 157.9 | 1,978 | 150.95 | 3.57% |
| 2000-05-19 | 0 | 0.280 | 0.275 | 0.280 | 0.275 | 0.285 | 441,500 | 122,255 | 0.2769 | 152.4 | 149.7 | 152.4 | 149.7 | 155.2 | 811 | 150.76 | 0.00% |
| 2000-05-18 | 0 | 0.280 | 0.280 | 0.285 | 0.270 | 0.290 | 921,500 | 261,425 | 0.2837 | 152.4 | 152.4 | 155.2 | 147.0 | 157.9 | 1,693 | 154.45 | -3.45% |
| 2000-05-17 | 0 | 0.290 | 0.280 | 0.290 | 0.280 | 0.300 | 1,050,000 | 306,430 | 0.2918 | 157.9 | 152.4 | 157.9 | 152.4 | 163.3 | 1,929 | 158.89 | -1.69% |
| 2000-05-16 | 0 | 0.295 | 0.290 | 0.295 | 0.285 | 0.300 | 1,274,000 | 370,340 | 0.2907 | 160.6 | 157.9 | 160.6 | 155.2 | 163.3 | 2,340 | 158.26 | -1.67% |
| 2000-05-15 | 0 | 0.300 | 0.290 | 0.300 | 0.290 | 0.305 | 1,318,502 | 392,688 | 0.2978 | 163.3 | 157.9 | 163.3 | 157.9 | 166.1 | 2,422 | 162.15 | -1.64% |
| 2000-05-12 | 0 | 0.305 | 0.295 | 0.305 | 0.295 | 0.305 | 712,000 | 212,780 | 0.2988 | 166.1 | 160.6 | 166.1 | 160.6 | 166.1 | 1,308 | 162.70 | 1.67% |
| 2000-05-10 | 0 | 0.300 | 0.295 | 0.300 | 0.295 | 0.300 | 1,177,000 | 349,480 | 0.2969 | 163.3 | 160.6 | 163.3 | 160.6 | 163.3 | 2,162 | 161.65 | -3.23% |
| 2000-05-09 | 0 | 0.310 | 0.295 | 0.310 | 0.295 | 0.310 | 1,148,750 | 344,353 | 0.2998 | 168.8 | 160.6 | 168.8 | 160.6 | 168.8 | 2,110 | 163.20 | -1.59% |
| 2000-05-08 | 0 | 0.315 | 0.305 | 0.315 | 0.305 | 0.325 | 304,550 | 95,640 | 0.3140 | 171.5 | 166.1 | 171.5 | 166.1 | 176.9 | 559 | 170.97 | -5.97% |
| 2000-05-05 | 0 | 0.335 | 0.320 | 0.335 | 0.320 | 0.345 | 1,853,000 | 623,150 | 0.3363 | 182.4 | 174.2 | 182.4 | 174.2 | 187.8 | 3,404 | 183.09 | 1.52% |
| 2000-05-04 | 0 | 0.330 | 0.320 | 0.330 | 0.305 | 0.340 | 3,174,566 | 1,046,597 | 0.3297 | 179.7 | 174.2 | 179.7 | 166.1 | 185.1 | 5,831 | 179.49 | 3.13% |
| 2000-05-03 | 0 | 0.320 | 0.310 | 0.320 | 0.305 | 0.345 | 1,030,000 | 321,650 | 0.3123 | 174.2 | 168.8 | 174.2 | 166.1 | 187.8 | 1,892 | 170.02 | -3.03% |
| 2000-05-02 | 0 | 0.330 | 0.325 | 0.340 | 0.315 | 0.350 | 2,197,060 | 719,086 | 0.3273 | 179.7 | 176.9 | 185.1 | 171.5 | 190.6 | 4,036 | 178.19 | 3.13% |
| 2000-04-28 | 0 | 0.320 | 0.310 | 0.320 | 0.305 | 0.320 | 1,382,898 | 430,031 | 0.3110 | 174.2 | 168.8 | 174.2 | 166.1 | 174.2 | 2,540 | 169.30 | 8.47% |
| 2000-04-27 | 0 | 0.295 | 0.295 | 0.300 | 0.290 | 0.300 | 708,500 | 210,530 | 0.2971 | 160.6 | 160.6 | 163.3 | 157.9 | 163.3 | 1,301 | 161.78 | -1.67% |
| 2000-04-26 | 0 | 0.300 | 0.285 | 0.305 | 0.285 | 0.320 | 3,632,265 | 1,119,649 | 0.3083 | 163.3 | 155.2 | 166.1 | 155.2 | 174.2 | 6,672 | 167.82 | -1.64% |
| 2000-04-25 | 0 | 0.305 | 0.295 | 0.305 | 0.300 | 0.310 | 446,583 | 133,987 | 0.3000 | 166.1 | 160.6 | 166.1 | 163.3 | 168.8 | 820 | 163.34 | -1.61% |
| 2000-04-20 | 0 | 0.310 | 0.300 | 0.310 | 0.290 | 0.310 | 2,243,000 | 673,380 | 0.3002 | 168.8 | 163.3 | 168.8 | 157.9 | 168.8 | 4,120 | 163.45 | -3.12% |
| 2000-04-19 | 0 | 0.320 | 0.305 | 0.320 | 0.305 | 0.335 | 1,188,000 | 379,800 | 0.3197 | 174.2 | 166.1 | 174.2 | 166.1 | 182.4 | 2,182 | 174.05 | -4.48% |
| 2000-04-18 | 0 | 0.335 | 0.325 | 0.335 | 0.325 | 0.350 | 2,785,250 | 936,128 | 0.3361 | 182.4 | 176.9 | 182.4 | 176.9 | 190.6 | 5,116 | 182.98 | 1.52% |
| 2000-04-17 | 0 | 0.330 | 0.310 | 0.330 | 0.290 | 0.350 | 3,478,725 | 1,150,728 | 0.3308 | 179.7 | 168.8 | 179.7 | 157.9 | 190.6 | 6,390 | 180.09 | -19.51% |
| 2000-04-14 | 0 | 0.410 | 0.400 | 0.410 | 0.395 | 0.435 | 4,315,050 | 1,756,443 | 0.4071 | 223.2 | 217.8 | 223.2 | 215.1 | 236.8 | 7,926 | 221.61 | -5.75% |
| 2000-04-13 | 0 | 0.435 | 0.415 | 0.440 | 0.400 | 0.450 | 19,315,830 | 8,314,190 | 0.4304 | 236.8 | 225.9 | 239.5 | 217.8 | 245.0 | 35,479 | 234.34 | 6.10% |
| 2000-04-12 | 0 | 0.410 | 0.410 | 0.415 | 0.360 | 0.415 | 8,272,529 | 3,288,720 | 0.3975 | 223.2 | 223.2 | 225.9 | 196.0 | 225.9 | 15,195 | 216.44 | 9.33% |
| 2000-04-11 | 0 | 0.375 | 0.365 | 0.375 | 0.345 | 0.375 | 2,604,530 | 923,756 | 0.3547 | 204.2 | 198.7 | 204.2 | 187.8 | 204.2 | 4,784 | 193.09 | 0.00% |
| 2000-04-10 | 0 | 0.375 | 0.370 | 0.375 | 0.360 | 0.395 | 9,214,761 | 3,509,593 | 0.3809 | 204.2 | 201.4 | 204.2 | 196.0 | 215.1 | 16,925 | 207.36 | -1.32% |
| 2000-04-07 | 0 | 0.380 | 0.370 | 0.380 | 0.370 | 0.420 | 6,517,926 | 2,525,310 | 0.3874 | 206.9 | 201.4 | 206.9 | 201.4 | 228.7 | 11,972 | 210.93 | -1.30% |
| 2000-04-06 | 0 | 0.385 | 0.375 | 0.385 | 0.370 | 0.410 | 4,926,091 | 1,922,966 | 0.3904 | 209.6 | 204.2 | 209.6 | 201.4 | 223.2 | 9,048 | 212.53 | -9.41% |
| 2000-04-05 | 0 | 0.425 | 0.410 | 0.425 | 0.390 | 0.520 | 5,788,309 | 2,540,924 | 0.4390 | 231.4 | 223.2 | 231.4 | 212.3 | 283.1 | 10,632 | 238.99 | -26.72% |
| 2000-04-03 | 0 | 0.580 | 0.550 | 0.580 | 0.550 | 0.600 | 1,375,500 | 781,080 | 0.5679 | 315.8 | 299.4 | 315.8 | 299.4 | 326.7 | 2,526 | 309.16 | -7.94% |
| 2000-03-31 | 0 | 0.630 | 0.630 | 0.640 | 0.600 | 0.640 | 1,771,479 | 1,117,961 | 0.6311 | 343.0 | 343.0 | 348.4 | 326.7 | 348.4 | 3,254 | 343.58 | -1.56% |
| 2000-03-30 | 0 | 0.640 | 0.630 | 0.640 | 0.590 | 0.660 | 3,230,600 | 2,024,402 | 0.6266 | 348.4 | 343.0 | 348.4 | 321.2 | 359.3 | 5,934 | 341.16 | -7.25% |
| 2000-03-29 | 0 | 0.690 | 0.680 | 0.690 | 0.600 | 0.700 | 5,132,875 | 3,372,768 | 0.6571 | 375.7 | 370.2 | 375.7 | 326.7 | 381.1 | 9,428 | 357.74 | -9.21% |
| 2000-03-28 | 0 | 0.760 | 0.720 | 0.760 | 0.720 | 0.860 | 2,874,000 | 2,237,440 | 0.7785 | 413.8 | 392.0 | 413.8 | 392.0 | 468.2 | 5,279 | 423.85 | -9.52% |
| 2000-03-27 | 0 | 0.840 | 0.840 | 0.850 | 0.810 | 0.870 | 2,607,437 | 2,182,034 | 0.8369 | 457.3 | 457.3 | 462.8 | 441.0 | 473.7 | 4,789 | 455.61 | 5.00% |
| 2000-03-24 | 0 | 0.800 | 0.750 | 0.800 | 0.720 | 0.840 | 8,193,250 | 6,298,795 | 0.7688 | 435.5 | 408.3 | 435.5 | 392.0 | 457.3 | 15,049 | 418.55 | 11.11% |
| 2000-03-23 | 0 | 0.720 | 0.710 | 0.720 | 0.690 | 0.760 | 4,462,062 | 3,217,198 | 0.7210 | 392.0 | 386.5 | 392.0 | 375.7 | 413.8 | 8,196 | 392.54 | -1.37% |
| 2000-03-22 | 0 | 0.730 | 0.720 | 0.740 | 0.720 | 0.780 | 2,408,750 | 1,780,880 | 0.7393 | 397.4 | 392.0 | 402.9 | 392.0 | 424.7 | 4,424 | 402.52 | -2.67% |
| 2000-03-21 | 0 | 0.750 | 0.710 | 0.750 | 0.720 | 0.750 | 770,125 | 565,485 | 0.7343 | 408.3 | 386.5 | 408.3 | 392.0 | 408.3 | 1,415 | 399.76 | 0.00% |
| 2000-03-20 | 0 | 0.750 | 0.740 | 0.750 | 0.730 | 0.770 | 1,234,000 | 920,311 | 0.7458 | 408.3 | 402.9 | 408.3 | 397.4 | 419.2 | 2,267 | 406.03 | -6.25% |
| 2000-03-17 | 0 | 0.800 | 0.780 | 0.800 | 0.750 | 0.820 | 2,025,650 | 1,569,175 | 0.7747 | 435.5 | 424.7 | 435.5 | 408.3 | 446.4 | 3,721 | 421.74 | 3.90% |
| 2000-03-16 | 0 | 0.770 | 0.750 | 0.770 | 0.740 | 0.860 | 2,437,800 | 1,939,338 | 0.7955 | 419.2 | 408.3 | 419.2 | 402.9 | 468.2 | 4,478 | 433.11 | -8.33% |
| 2000-03-15 | 0 | 0.840 | 0.840 | 0.850 | 0.810 | 0.870 | 5,010,225 | 4,166,137 | 0.8315 | 457.3 | 457.3 | 462.8 | 441.0 | 473.7 | 9,203 | 452.71 | -4.55% |
| 2000-03-14 | 0 | 0.880 | 0.870 | 0.890 | 0.860 | 0.910 | 3,517,375 | 3,115,778 | 0.8858 | 479.1 | 473.7 | 484.5 | 468.2 | 495.4 | 6,461 | 482.27 | -4.35% |
| 2000-03-13 | 0 | 0.920 | 0.920 | 0.930 | 0.870 | 1.040 | 3,761,548 | 3,547,544 | 0.9431 | 500.9 | 500.9 | 506.3 | 473.7 | 566.2 | 6,909 | 513.46 | -8.00% |
| 2000-03-10 | 0 | 1.000 | 1.000 | 1.010 | 0.980 | 1.130 | 12,279,676 | 12,915,846 | 1.0518 | 544.4 | 544.4 | 549.9 | 533.5 | 615.2 | 22,555 | 572.64 | -3.85% |
| 2000-03-09 | 0 | 1.040 | 1.030 | 1.040 | 0.870 | 1.070 | 8,709,863 | 8,271,513 | 0.9497 | 566.2 | 560.8 | 566.2 | 473.7 | 582.5 | 15,998 | 517.03 | 5.05% |
| 2000-03-08 | 0 | 0.990 | 0.970 | 0.990 | 0.950 | 1.060 | 4,596,424 | 4,563,344 | 0.9928 | 539.0 | 528.1 | 539.0 | 517.2 | 577.1 | 8,443 | 540.51 | -7.48% |
| 2000-03-07 | 0 | 1.070 | 1.060 | 1.070 | 0.980 | 1.190 | 15,455,571 | 17,166,205 | 1.1107 | 582.5 | 577.1 | 582.5 | 533.5 | 647.9 | 28,388 | 604.69 | -5.31% |
| 2000-03-06 | 0 | 1.130 | 1.130 | 1.140 | 0.860 | 1.350 | 17,964,593 | 20,704,864 | 1.1525 | 615.2 | 615.2 | 620.7 | 468.2 | 735.0 | 32,997 | 627.48 | 37.80% |
| 2000-03-03 | 0 | 0.820 | 0.810 | 0.830 | 0.800 | 0.870 | 3,415,700 | 2,858,545 | 0.8369 | 446.4 | 441.0 | 451.9 | 435.5 | 473.7 | 6,274 | 455.63 | -6.82% |
| 2000-03-02 | 0 | 0.880 | 0.860 | 0.880 | 0.870 | 0.920 | 3,318,375 | 2,976,081 | 0.8968 | 479.1 | 468.2 | 479.1 | 473.7 | 500.9 | 6,095 | 488.27 | -1.12% |
| 2000-03-01 | 0 | 0.890 | 0.880 | 0.890 | 0.880 | 0.970 | 4,200,834 | 3,775,579 | 0.8988 | 484.5 | 479.1 | 484.5 | 479.1 | 528.1 | 7,716 | 489.32 | -4.30% |
| 2000-02-29 | 0 | 0.930 | 0.900 | 0.930 | 0.880 | 1.020 | 7,633,750 | 7,175,260 | 0.9399 | 506.3 | 490.0 | 506.3 | 479.1 | 555.3 | 14,022 | 511.73 | 3.33% |
| 2000-02-28 | 0 | 0.900 | 0.880 | 0.890 | 0.860 | 1.300 | 10,808,450 | 10,319,225 | 0.9547 | 490.0 | 479.1 | 484.5 | 468.2 | 707.8 | 19,853 | 519.79 | -32.33% |
| 2000-02-25 | 1 | 1.330 | - | - | - | - | 0 | 0 | - | 724.1 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-24 | 0 | 1.330 | 1.320 | 1.330 | 1.290 | 1.580 | 17,417,086 | 25,037,883 | 1.4375 | 724.1 | 718.6 | 724.1 | 702.3 | 860.2 | 31,991 | 782.65 | -9.52% |
| 2000-02-23 | 0 | 1.470 | 1.460 | 1.470 | 1.440 | 1.840 | 29,799,738 | 49,369,730 | 1.6567 | 800.3 | 794.9 | 800.3 | 784.0 | 1,002 | 54,736 | 901.97 | 0.34% |
| 2000-02-22 | 0 | 2.700 | 2.675 | 2.700 | 1.950 | 2.875 | 37,342,248 | 91,998,058 | 2.4636 | 797.6 | 790.2 | 797.6 | 576.0 | 849.3 | 126,411 | 727.77 | 13.68% |
| 2000-02-21 | 0 | 2.375 | 2.350 | 2.375 | 1.250 | 2.850 | 58,346,834 | 136,468,042 | 2.3389 | 701.6 | 694.2 | 701.6 | 369.3 | 841.9 | 197,515 | 690.92 | 94.67% |
| 2000-02-18 | 0 | 1.220 | 1.230 | 1.240 | 0.600 | 1.670 | 77,708,688 | 88,822,417 | 1.1430 | 360.4 | 363.3 | 366.3 | 177.2 | 493.3 | 263,059 | 337.65 | 238.89% |
| 2000-02-17 | 1 | 0.360 | - | - | - | - | 0 | 0 | - | 106.3 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-16 | 1 | 0.360 | - | - | - | - | 0 | 0 | - | 106.3 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-15 | 1 | 0.360 | - | - | - | - | 0 | 0 | - | 106.3 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-14 | 1 | 0.360 | - | - | - | - | 0 | 0 | - | 106.3 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-11 | 1 | 0.360 | - | - | - | - | 0 | 0 | - | 106.3 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-10 | 1 | 0.360 | - | - | - | - | 0 | 0 | - | 106.3 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-09 | 1 | 0.360 | - | - | - | - | 0 | 0 | - | 106.3 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-08 | 1 | 0.360 | - | - | - | - | 0 | 0 | - | 106.3 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-03 | 1 | 0.360 | - | - | - | - | 0 | 0 | - | 106.3 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-02 | 1 | 0.360 | - | - | - | - | 0 | 0 | - | 106.3 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-01 | 1 | 0.360 | - | - | - | - | 0 | 0 | - | 106.3 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-31 | 1 | 0.360 | 0.360 | 0.370 | 0.275 | 0.370 | 5,376,000 | 1,643,040 | 0.3056 | 106.3 | 106.3 | 109.3 | 81.24 | 109.3 | 18,199 | 90.283 | 30.91% |
| 2000-01-28 | 0 | 0.275 | 0.270 | 0.275 | 0.270 | 0.280 | 3,849,351 | 1,051,743 | 0.2732 | 81.24 | 79.76 | 81.24 | 79.76 | 82.71 | 13,031 | 80.712 | -3.51% |
| 2000-01-27 | 0 | 0.285 | 0.280 | 0.285 | 0.280 | 0.290 | 3,611,599 | 1,022,830 | 0.2832 | 84.19 | 82.71 | 84.19 | 82.71 | 85.67 | 12,226 | 83.661 | 0.00% |
| 2000-01-26 | 0 | 0.285 | 0.280 | 0.290 | 0.255 | 0.295 | 10,622,459 | 2,983,815 | 0.2809 | 84.19 | 82.71 | 85.67 | 75.33 | 87.14 | 35,959 | 82.978 | -6.56% |
| 2000-01-25 | 1 | 0.305 | - | - | - | - | 0 | 0 | - | 90.10 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-24 | 1 | 0.305 | - | - | - | - | 0 | 0 | - | 90.10 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-21 | 0 | 0.305 | 0.300 | 0.310 | 0.300 | 0.325 | 13,714,000 | 4,224,425 | 0.3080 | 90.10 | 88.62 | 91.58 | 88.62 | 96.01 | 46,425 | 90.996 | -1.61% |
| 2000-01-20 | 0 | 0.310 | 0.305 | 0.315 | 0.305 | 0.335 | 12,089,000 | 3,803,130 | 0.3146 | 91.58 | 90.10 | 93.05 | 90.10 | 98.96 | 40,924 | 92.932 | 1.64% |
| 2000-01-19 | 0 | 0.305 | 0.310 | 0.315 | 0.305 | 0.320 | 7,495,375 | 2,319,119 | 0.3094 | 90.10 | 91.58 | 93.05 | 90.10 | 94.53 | 25,373 | 91.400 | -3.17% |
| 2000-01-18 | 0 | 0.315 | 0.315 | 0.320 | 0.310 | 0.330 | 9,942,875 | 3,146,040 | 0.3164 | 93.05 | 93.05 | 94.53 | 91.58 | 97.48 | 33,659 | 93.469 | 0.00% |
| 2000-01-17 | 0 | 0.315 | 0.310 | 0.315 | 0.315 | 0.340 | 9,477,375 | 3,053,050 | 0.3221 | 93.05 | 91.58 | 93.05 | 93.05 | 100.4 | 32,083 | 95.162 | -3.08% |
| 2000-01-14 | 0 | 0.325 | 0.320 | 0.325 | 0.315 | 0.350 | 11,092,750 | 3,667,373 | 0.3306 | 96.01 | 94.53 | 96.01 | 93.05 | 103.4 | 37,551 | 97.664 | -1.52% |
| 2000-01-13 | 0 | 0.330 | 0.325 | 0.330 | 0.320 | 0.365 | 10,883,650 | 3,647,685 | 0.3352 | 97.48 | 96.01 | 97.48 | 94.53 | 107.8 | 36,843 | 99.006 | -1.49% |
| 2000-01-12 | 0 | 0.335 | 0.335 | 0.340 | 0.325 | 0.350 | 8,703,800 | 2,925,175 | 0.3361 | 98.96 | 98.96 | 100.4 | 96.01 | 103.4 | 29,464 | 99.280 | -2.90% |
| 2000-01-11 | 0 | 0.345 | 0.340 | 0.345 | 0.335 | 0.400 | 12,038,000 | 4,245,005 | 0.3526 | 101.9 | 100.4 | 101.9 | 98.96 | 118.2 | 40,751 | 104.17 | -1.43% |
| 2000-01-10 | 0 | 0.350 | 0.340 | 0.355 | 0.340 | 0.365 | 9,883,250 | 3,463,260 | 0.3504 | 103.4 | 100.4 | 104.9 | 100.4 | 107.8 | 33,457 | 103.51 | 2.94% |
| 2000-01-07 | 0 | 0.340 | 0.335 | 0.345 | 0.330 | 0.360 | 8,141,150 | 2,796,794 | 0.3435 | 100.4 | 98.96 | 101.9 | 97.48 | 106.3 | 27,559 | 101.48 | 3.03% |
| 2000-01-06 | 0 | 0.330 | 0.315 | 0.330 | 0.310 | 0.375 | 9,849,250 | 3,439,473 | 0.3492 | 97.48 | 93.05 | 97.48 | 91.58 | 110.8 | 33,342 | 103.16 | -8.33% |
| 2000-01-05 | 0 | 0.360 | 0.355 | 0.360 | 0.350 | 0.410 | 5,039,500 | 1,832,805 | 0.3637 | 106.3 | 104.9 | 106.3 | 103.4 | 121.1 | 17,060 | 107.43 | -10.00% |
| 2000-01-04 | 0 | 0.400 | 0.395 | 0.405 | 0.380 | 0.465 | 18,064,150 | 7,458,800 | 0.4129 | 118.2 | 116.7 | 119.6 | 112.3 | 137.4 | 61,151 | 121.97 | 3.90% |
| 2000-01-03 | 0 | 0.385 | 0.370 | 0.385 | 0.375 | 0.410 | 8,519,125 | 3,307,334 | 0.3882 | 113.7 | 109.3 | 113.7 | 110.8 | 121.1 | 28,839 | 114.68 | 0.00% |
| 1999-12-30 | 0 | 0.385 | 0.385 | 0.390 | 0.375 | 0.400 | 3,615,725 | 1,391,696 | 0.3849 | 113.7 | 113.7 | 115.2 | 110.8 | 118.2 | 12,240 | 113.70 | 1.32% |
| 1999-12-29 | 0 | 0.380 | 0.370 | 0.380 | 0.370 | 0.380 | 2,237,250 | 843,313 | 0.3769 | 112.3 | 109.3 | 112.3 | 109.3 | 112.3 | 7,574 | 111.35 | 0.00% |
| 1999-12-28 | 0 | 0.380 | 0.375 | 0.385 | 0.375 | 0.390 | 3,046,874 | 1,165,400 | 0.3825 | 112.3 | 110.8 | 113.7 | 110.8 | 115.2 | 10,314 | 112.99 | 0.00% |
| 1999-12-24 | 0 | 0.380 | 0.380 | 0.385 | 0.365 | 0.390 | 990,625 | 378,531 | 0.3821 | 112.3 | 112.3 | 113.7 | 107.8 | 115.2 | 3,353 | 112.88 | 1.33% |
| 1999-12-23 | 0 | 0.375 | 0.370 | 0.375 | 0.365 | 0.400 | 3,727,750 | 1,406,408 | 0.3773 | 110.8 | 109.3 | 110.8 | 107.8 | 118.2 | 12,619 | 111.45 | 4.17% |
| 1999-12-22 | 0 | 0.360 | 0.360 | 0.365 | 0.345 | 0.390 | 9,507,625 | 3,444,716 | 0.3623 | 106.3 | 106.3 | 107.8 | 101.9 | 115.2 | 32,185 | 107.03 | -4.00% |
| 1999-12-21 | 0 | 0.375 | 0.370 | 0.375 | 0.370 | 0.450 | 17,279,375 | 7,220,020 | 0.4178 | 110.8 | 109.3 | 110.8 | 109.3 | 132.9 | 58,494 | 123.43 | -14.77% |
| 1999-12-20 | 0 | 0.440 | 0.435 | 0.440 | 0.440 | 0.465 | 9,585,175 | 4,277,366 | 0.4462 | 130.0 | 128.5 | 130.0 | 130.0 | 137.4 | 32,448 | 131.82 | 1.15% |
| 1999-12-17 | 0 | 0.435 | 0.430 | 0.435 | 0.425 | 0.495 | 23,615,799 | 10,609,171 | 0.4492 | 128.5 | 127.0 | 128.5 | 125.5 | 146.2 | 79,944 | 132.71 | -8.42% |
| 1999-12-16 | 0 | 0.475 | 0.470 | 0.475 | 0.465 | 0.490 | 18,136,125 | 8,624,349 | 0.4755 | 140.3 | 138.8 | 140.3 | 137.4 | 144.7 | 61,394 | 140.47 | 2.15% |
| 1999-12-15 | 0 | 0.465 | 0.465 | 0.470 | 0.460 | 0.485 | 18,232,875 | 8,563,386 | 0.4697 | 137.4 | 137.4 | 138.8 | 135.9 | 143.3 | 61,722 | 138.74 | 1.09% |
| 1999-12-14 | 0 | 0.460 | 0.455 | 0.460 | 0.430 | 0.485 | 44,906,408 | 20,467,333 | 0.4558 | 135.9 | 134.4 | 135.9 | 127.0 | 143.3 | 152,017 | 134.64 | 5.75% |
| 1999-12-13 | 0 | 0.435 | 0.430 | 0.435 | 0.325 | 0.435 | 55,406,640 | 21,661,807 | 0.3910 | 128.5 | 127.0 | 128.5 | 96.01 | 128.5 | 187,562 | 115.49 | 27.94% |
| 1999-12-10 | 0 | 0.340 | 0.310 | 0.340 | 0.305 | 0.340 | 9,833,626 | 3,061,215 | 0.3113 | 100.4 | 91.58 | 100.4 | 90.10 | 100.4 | 33,289 | 91.960 | 7.94% |
| 1999-12-09 | 0 | 0.315 | 0.310 | 0.320 | 0.310 | 0.320 | 1,387,500 | 430,815 | 0.3105 | 93.05 | 91.58 | 94.53 | 91.58 | 94.53 | 4,697 | 91.722 | 3.28% |
| 1999-12-08 | 0 | 0.305 | 0.305 | 0.310 | 0.305 | 0.320 | 366,500 | 115,260 | 0.3145 | 90.10 | 90.10 | 91.58 | 90.10 | 94.53 | 1,241 | 92.901 | -4.69% |
| 1999-12-07 | 0 | 0.320 | 0.315 | 0.320 | 0.305 | 0.335 | 1,056,375 | 339,219 | 0.3211 | 94.53 | 93.05 | 94.53 | 90.10 | 98.96 | 3,576 | 94.859 | -3.03% |
| 1999-12-06 | 0 | 0.330 | 0.320 | 0.330 | 0.315 | 0.330 | 1,631,453 | 527,223 | 0.3232 | 97.48 | 94.53 | 97.48 | 93.05 | 97.48 | 5,523 | 95.463 | 4.76% |
| 1999-12-03 | 0 | 0.315 | 0.310 | 0.315 | 0.305 | 0.320 | 1,635,834 | 507,815 | 0.3104 | 93.05 | 91.58 | 93.05 | 90.10 | 94.53 | 5,538 | 91.703 | 0.00% |
| 1999-12-02 | 0 | 0.315 | 0.310 | 0.315 | 0.310 | 0.320 | 360,500 | 113,430 | 0.3146 | 93.05 | 91.58 | 93.05 | 91.58 | 94.53 | 1,220 | 92.948 | 0.00% |
| 1999-12-01 | 0 | 0.315 | 0.315 | 0.320 | 0.305 | 0.315 | 72,250 | 22,458 | 0.3108 | 93.05 | 93.05 | 94.53 | 90.10 | 93.05 | 245 | 91.823 | 0.00% |
| 1999-11-30 | 0 | 0.315 | 0.305 | 0.320 | 0.300 | 0.315 | 640,413 | 195,102 | 0.3047 | 93.05 | 90.10 | 94.53 | 88.62 | 93.05 | 2,168 | 89.995 | 0.00% |
| 1999-11-29 | 0 | 0.315 | 0.300 | 0.315 | 0.295 | 0.325 | 1,731,750 | 533,385 | 0.3080 | 93.05 | 88.62 | 93.05 | 87.14 | 96.01 | 5,862 | 90.986 | -1.56% |
| 1999-11-26 | 0 | 0.320 | 0.315 | 0.320 | 0.315 | 0.325 | 2,277,625 | 725,231 | 0.3184 | 94.53 | 93.05 | 94.53 | 93.05 | 96.01 | 7,710 | 94.061 | 0.00% |
| 1999-11-25 | 0 | 0.320 | 0.320 | 0.325 | 0.320 | 0.340 | 2,148,000 | 708,170 | 0.3297 | 94.53 | 94.53 | 96.01 | 94.53 | 100.4 | 7,271 | 97.391 | -3.03% |
| 1999-11-24 | 0 | 0.330 | 0.330 | 0.335 | 0.325 | 0.340 | 2,275,775 | 754,823 | 0.3317 | 97.48 | 97.48 | 98.96 | 96.01 | 100.4 | 7,704 | 97.979 | 1.54% |
| 1999-11-23 | 0 | 0.325 | 0.325 | 0.330 | 0.315 | 0.345 | 7,683,250 | 2,541,128 | 0.3307 | 96.01 | 96.01 | 97.48 | 93.05 | 101.9 | 26,009 | 97.701 | 3.17% |
| 1999-11-22 | 0 | 0.315 | 0.315 | 0.320 | 0.310 | 0.330 | 5,877,350 | 1,872,348 | 0.3186 | 93.05 | 93.05 | 94.53 | 91.58 | 97.48 | 19,896 | 94.107 | 1.61% |
| 1999-11-19 | 0 | 0.310 | 0.305 | 0.310 | 0.300 | 0.320 | 4,882,250 | 1,502,968 | 0.3078 | 91.58 | 90.10 | 91.58 | 88.62 | 94.53 | 16,527 | 90.938 | 5.08% |
| 1999-11-18 | 0 | 0.295 | 0.295 | 0.300 | 0.285 | 0.320 | 10,430,300 | 3,154,894 | 0.3025 | 87.14 | 87.14 | 88.62 | 84.19 | 94.53 | 35,309 | 89.352 | -4.84% |
| 1999-11-17 | 0 | 0.310 | 0.305 | 0.310 | 0.300 | 0.335 | 8,275,600 | 2,622,297 | 0.3169 | 91.58 | 90.10 | 91.58 | 88.62 | 98.96 | 28,014 | 93.605 | -3.12% |
| 1999-11-16 | 0 | 0.320 | 0.320 | 0.325 | 0.320 | 0.350 | 7,692,700 | 2,565,185 | 0.3335 | 94.53 | 94.53 | 96.01 | 94.53 | 103.4 | 26,041 | 98.505 | -7.25% |
| 1999-11-15 | 0 | 0.345 | 0.345 | 0.350 | 0.345 | 0.355 | 6,314,400 | 2,203,959 | 0.3490 | 101.9 | 101.9 | 103.4 | 101.9 | 104.9 | 21,375 | 103.11 | -1.43% |
| 1999-11-12 | 0 | 0.350 | 0.345 | 0.350 | 0.350 | 0.370 | 7,198,000 | 2,555,340 | 0.3550 | 103.4 | 101.9 | 103.4 | 103.4 | 109.3 | 24,367 | 104.87 | -1.41% |
| 1999-11-11 | 0 | 0.355 | 0.350 | 0.355 | 0.350 | 0.370 | 6,306,168 | 2,264,904 | 0.3592 | 104.9 | 103.4 | 104.9 | 103.4 | 109.3 | 21,348 | 106.10 | -1.39% |
| 1999-11-10 | 0 | 0.360 | 0.355 | 0.360 | 0.355 | 0.365 | 7,383,000 | 2,643,925 | 0.3581 | 106.3 | 104.9 | 106.3 | 104.9 | 107.8 | 24,993 | 105.79 | 0.00% |
| 1999-11-09 | 0 | 0.360 | 0.355 | 0.360 | 0.355 | 0.375 | 9,053,624 | 3,307,931 | 0.3654 | 106.3 | 104.9 | 106.3 | 104.9 | 110.8 | 30,648 | 107.93 | -1.37% |
| 1999-11-08 | 0 | 0.365 | 0.360 | 0.365 | 0.360 | 0.385 | 9,105,000 | 3,374,470 | 0.3706 | 107.8 | 106.3 | 107.8 | 106.3 | 113.7 | 30,822 | 109.48 | 2.82% |
| 1999-11-05 | 0 | 0.355 | 0.350 | 0.355 | 0.350 | 0.370 | 7,360,500 | 2,660,070 | 0.3614 | 104.9 | 103.4 | 104.9 | 103.4 | 109.3 | 24,917 | 106.76 | 1.43% |
| 1999-11-04 | 0 | 0.350 | 0.350 | 0.355 | 0.345 | 0.375 | 7,130,250 | 2,558,348 | 0.3588 | 103.4 | 103.4 | 104.9 | 101.9 | 110.8 | 24,137 | 105.99 | 2.94% |
| 1999-11-03 | 0 | 0.340 | 0.340 | 0.345 | 0.340 | 0.355 | 6,480,760 | 2,226,573 | 0.3436 | 100.4 | 100.4 | 101.9 | 100.4 | 104.9 | 21,939 | 101.49 | 0.00% |
| 1999-11-02 | 0 | 0.340 | 0.340 | 0.345 | 0.335 | 0.370 | 11,053,985 | 3,824,966 | 0.3460 | 100.4 | 100.4 | 101.9 | 98.96 | 109.3 | 37,420 | 102.22 | -9.33% |
| 1999-11-01 | 0 | 0.375 | 0.360 | 0.370 | 0.365 | 0.450 | 11,985,324 | 4,820,306 | 0.4022 | 110.8 | 106.3 | 109.3 | 107.8 | 132.9 | 40,573 | 118.81 | -17.58% |
| 1999-10-29 | 0 | 0.455 | 0.455 | 0.470 | 0.455 | 0.520 | 15,745,275 | 7,489,651 | 0.4757 | 134.4 | 134.4 | 138.8 | 134.4 | 153.6 | 53,301 | 140.52 | -9.00% |
| 1999-10-28 | 0 | 0.500 | 0.500 | 0.510 | 0.500 | 0.600 | 14,567,850 | 7,738,835 | 0.5312 | 147.7 | 147.7 | 150.7 | 147.7 | 177.2 | 49,315 | 156.93 | -5.66% |
| 1999-10-27 | 0 | 0.530 | 0.520 | 0.530 | 0.490 | 0.570 | 10,483,118 | 5,553,338 | 0.5297 | 156.6 | 153.6 | 156.6 | 144.7 | 168.4 | 35,487 | 156.49 | 9.28% |
| 1999-10-26 | 0 | 0.485 | 0.495 | 0.500 | 0.460 | 0.540 | 8,117,900 | 4,060,781 | 0.5002 | 143.3 | 146.2 | 147.7 | 135.9 | 159.5 | 27,481 | 147.77 | 5.43% |
| 1999-10-25 | 0 | 0.460 | 0.455 | 0.460 | 0.350 | 0.480 | 5,084,600 | 2,084,362 | 0.4099 | 135.9 | 134.4 | 135.9 | 103.4 | 141.8 | 17,212 | 121.10 | 31.43% |
| 1999-10-22 | 0 | 0.350 | 0.340 | 0.350 | 0.330 | 0.350 | 1,522,725 | 511,359 | 0.3358 | 103.4 | 100.4 | 103.4 | 97.48 | 103.4 | 5,155 | 99.202 | 1.45% |
| 1999-10-21 | 0 | 0.345 | 0.335 | 0.340 | 0.335 | 0.365 | 641,400 | 220,885 | 0.3444 | 101.9 | 98.96 | 100.4 | 98.96 | 107.8 | 2,171 | 101.73 | -4.17% |
| 1999-10-20 | 0 | 0.360 | 0.340 | 0.360 | 0.320 | 0.360 | 1,724,000 | 586,955 | 0.3405 | 106.3 | 100.4 | 106.3 | 94.53 | 106.3 | 5,836 | 100.57 | 12.50% |
| 1999-10-19 | 0 | 0.320 | 0.305 | 0.320 | 0.305 | 0.325 | 470,750 | 145,345 | 0.3088 | 94.53 | 90.10 | 94.53 | 90.10 | 96.01 | 1,594 | 91.207 | -3.03% |
| 1999-10-15 | 0 | 0.330 | 0.320 | 0.330 | 0.320 | 0.330 | 1,182,562 | 382,183 | 0.3232 | 97.48 | 94.53 | 97.48 | 94.53 | 97.48 | 4,003 | 95.469 | 0.00% |
| 1999-10-14 | 0 | 0.330 | 0.315 | 0.330 | 0.315 | 0.330 | 1,154,937 | 369,302 | 0.3198 | 97.48 | 93.05 | 97.48 | 93.05 | 97.48 | 3,910 | 94.458 | 3.13% |
| 1999-10-13 | 0 | 0.320 | 0.320 | 0.325 | 0.310 | 0.320 | 557,500 | 175,875 | 0.3155 | 94.53 | 94.53 | 96.01 | 91.58 | 94.53 | 1,887 | 93.191 | 0.00% |
| 1999-10-12 | 0 | 0.320 | 0.315 | 0.320 | 0.310 | 0.320 | 1,003,600 | 318,073 | 0.3169 | 94.53 | 93.05 | 94.53 | 91.58 | 94.53 | 3,397 | 93.623 | -3.03% |
| 1999-10-11 | 0 | 0.330 | 0.320 | 0.330 | 0.315 | 0.350 | 474,000 | 153,003 | 0.3228 | 97.48 | 94.53 | 97.48 | 93.05 | 103.4 | 1,605 | 95.354 | 1.54% |
| 1999-10-08 | 0 | 0.325 | 0.315 | 0.325 | 0.315 | 0.325 | 750,850 | 236,716 | 0.3153 | 96.01 | 93.05 | 96.01 | 93.05 | 96.01 | 2,542 | 93.130 | 0.00% |
| 1999-10-07 | 0 | 0.325 | 0.310 | 0.325 | 0.310 | 0.325 | 682,651 | 214,327 | 0.3140 | 96.01 | 91.58 | 96.01 | 91.58 | 96.01 | 2,311 | 92.746 | -1.52% |
| 1999-10-06 | 0 | 0.330 | 0.315 | 0.330 | 0.310 | 0.330 | 734,237 | 236,772 | 0.3225 | 97.48 | 93.05 | 97.48 | 91.58 | 97.48 | 2,486 | 95.260 | 0.00% |
| 1999-10-05 | 0 | 0.330 | 0.325 | 0.330 | 0.310 | 0.330 | 1,002,475 | 318,098 | 0.3173 | 97.48 | 96.01 | 97.48 | 91.58 | 97.48 | 3,394 | 93.736 | 0.00% |
| 1999-10-04 | 0 | 0.330 | 0.320 | 0.330 | 0.320 | 0.360 | 2,183,750 | 740,700 | 0.3392 | 97.48 | 94.53 | 97.48 | 94.53 | 106.3 | 7,392 | 100.20 | -5.71% |
| 1999-09-30 | 0 | 0.350 | 0.350 | 0.355 | 0.325 | 0.360 | 2,703,675 | 916,159 | 0.3389 | 103.4 | 103.4 | 104.9 | 96.01 | 106.3 | 9,152 | 100.10 | 2.94% |
| 1999-09-29 | 0 | 0.340 | 0.335 | 0.340 | 0.305 | 0.350 | 1,750,562 | 571,577 | 0.3265 | 100.4 | 98.96 | 100.4 | 90.10 | 103.4 | 5,926 | 96.453 | 6.25% |
| 1999-09-28 | 0 | 0.320 | 0.305 | 0.320 | 0.295 | 0.320 | 688,750 | 209,603 | 0.3043 | 94.53 | 90.10 | 94.53 | 87.14 | 94.53 | 2,332 | 89.899 | 8.47% |
| 1999-09-27 | 0 | 0.295 | 0.295 | 0.300 | 0.290 | 0.325 | 411,375 | 126,951 | 0.3086 | 87.14 | 87.14 | 88.62 | 85.67 | 96.01 | 1,393 | 91.162 | -3.28% |
| 1999-09-24 | 0 | 0.305 | 0.300 | 0.310 | 0.290 | 0.305 | 1,656,625 | 497,394 | 0.3002 | 90.10 | 88.62 | 91.58 | 85.67 | 90.10 | 5,608 | 88.694 | 0.00% |
| 1999-09-23 | 0 | 0.305 | 0.300 | 0.315 | 0.305 | 0.315 | 1,106,101 | 343,088 | 0.3102 | 90.10 | 88.62 | 93.05 | 90.10 | 93.05 | 3,744 | 91.628 | -1.61% |
| 1999-09-22 | 0 | 0.315 | 0.315 | 0.330 | 0.315 | 0.330 | 3,739,125 | 1,220,133 | 0.3263 | 91.58 | 91.58 | 95.94 | 91.58 | 95.94 | 12,862 | 94.865 | -7.35% |
| 1999-09-21 | 0 | 0.340 | 0.340 | 0.345 | 0.315 | 0.350 | 3,236,250 | 1,075,548 | 0.3323 | 98.84 | 98.84 | 100.3 | 91.58 | 101.8 | 11,132 | 96.617 | 6.25% |
| 1999-09-20 | 0 | 0.320 | 0.305 | 0.320 | 0.305 | 0.325 | 2,403,438 | 741,118 | 0.3084 | 93.03 | 88.67 | 93.03 | 88.67 | 94.48 | 8,267 | 89.644 | 1.59% |
| 1999-09-17 | 0 | 0.315 | 0.315 | 0.325 | 0.315 | 0.340 | 1,402,937 | 443,192 | 0.3159 | 91.58 | 91.58 | 94.48 | 91.58 | 98.84 | 4,826 | 91.838 | -4.55% |
| 1999-09-15 | 0 | 0.330 | 0.330 | 0.345 | 0.330 | 0.345 | 1,017,750 | 343,960 | 0.3380 | 95.94 | 95.94 | 100.3 | 95.94 | 100.3 | 3,501 | 98.250 | -13.16% |
| 1999-09-14 | 0 | 0.380 | 0.340 | 0.355 | 0.340 | 0.395 | 1,288,350 | 451,977 | 0.3508 | 110.5 | 98.84 | 103.2 | 98.84 | 114.8 | 4,432 | 101.99 | -2.56% |
| 1999-09-13 | 0 | 0.390 | 0.355 | 0.390 | 0.300 | 0.390 | 495,198 | 175,368 | 0.3541 | 113.4 | 103.2 | 113.4 | 87.21 | 113.4 | 1,703 | 102.95 | -2.50% |
| 1999-09-10 | 1 | 0.400 | - | - | - | - | 0 | 0 | - | 116.3 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-09 | 0 | 0.400 | 0.400 | 0.420 | 0.400 | 0.420 | 743,500 | 305,210 | 0.4105 | 116.3 | 116.3 | 122.1 | 116.3 | 122.1 | 2,557 | 119.34 | 0.00% |
| 1999-09-08 | 0 | 0.400 | 0.390 | 0.400 | 0.390 | 0.420 | 549,125 | 219,576 | 0.3999 | 116.3 | 113.4 | 116.3 | 113.4 | 122.1 | 1,889 | 116.25 | -2.44% |
| 1999-09-07 | 0 | 0.410 | 0.410 | 0.430 | 0.400 | 0.450 | 243,850 | 102,640 | 0.4209 | 119.2 | 119.2 | 125.0 | 116.3 | 130.8 | 839 | 122.37 | -7.87% |
| 1999-09-06 | 0 | 0.445 | 0.400 | 0.445 | 0.400 | 0.450 | 313,175 | 128,942 | 0.4117 | 129.4 | 116.3 | 129.4 | 116.3 | 130.8 | 1,077 | 119.69 | 1.14% |
| 1999-09-03 | 0 | 0.440 | 0.370 | 0.440 | 0.370 | 0.440 | 144,850 | 57,378 | 0.3961 | 127.9 | 107.6 | 127.9 | 107.6 | 127.9 | 498 | 115.16 | 0.00% |
| 1999-09-02 | 0 | 0.440 | - | 0.440 | 0.420 | 0.440 | 41,750 | 17,550 | 0.4204 | 127.9 | - | 127.9 | 122.1 | 127.9 | 144 | 122.20 | 7.32% |
| 1999-09-01 | 0 | 0.410 | 0.400 | 0.410 | 0.400 | 0.420 | 162,750 | 65,840 | 0.4045 | 119.2 | 116.3 | 119.2 | 116.3 | 122.1 | 560 | 117.61 | 2.50% |
| 1999-08-31 | 0 | 0.400 | 0.390 | 0.415 | 0.360 | 0.440 | 198,125 | 83,061 | 0.4192 | 116.3 | 113.4 | 120.6 | 104.7 | 127.9 | 682 | 121.88 | 5.26% |
| 1999-08-30 | 0 | 0.380 | 0.380 | 0.430 | 0.380 | 0.440 | 185,913 | 79,550 | 0.4279 | 110.5 | 110.5 | 125.0 | 110.5 | 127.9 | 640 | 124.39 | -5.00% |
| 1999-08-27 | 0 | 0.400 | 0.400 | 0.410 | 0.400 | 0.420 | 280,555 | 115,159 | 0.4105 | 116.3 | 116.3 | 119.2 | 116.3 | 122.1 | 965 | 119.33 | -14.89% |
| 1999-08-26 | 0 | 0.470 | - | 0.470 | - | - | 0 | 0 | - | 136.6 | - | 136.6 | - | - | 0 | - | -2.08% |
| 1999-08-25 | 0 | 0.480 | - | 0.480 | - | - | 2,000 | 860 | 0.4300 | 139.5 | - | 139.5 | - | - | 7 | 125.01 | 0.00% |
| 1999-08-24 | 0 | 0.480 | - | 0.480 | 0.480 | 0.480 | 23,400 | 11,167 | 0.4772 | 139.5 | - | 139.5 | 139.5 | 139.5 | 80 | 138.74 | -2.04% |
| 1999-08-23 | 0 | 0.490 | 0.430 | 0.490 | - | - | 0 | 0 | - | 142.5 | 125.0 | 142.5 | - | - | 0 | - | 0.00% |
| 1999-08-20 | 0 | 0.490 | 0.470 | 0.490 | 0.450 | 0.495 | 136,250 | 65,073 | 0.4776 | 142.5 | 136.6 | 142.5 | 130.8 | 143.9 | 469 | 138.85 | 6.52% |
| 1999-08-19 | 0 | 0.460 | - | 0.480 | 0.460 | 0.460 | 31,250 | 14,335 | 0.4587 | 133.7 | - | 139.5 | 133.7 | 133.7 | 107 | 133.36 | -2.13% |
| 1999-08-18 | 0 | 0.470 | 0.440 | 0.500 | 0.380 | 0.500 | 918,950 | 414,021 | 0.4505 | 136.6 | 127.9 | 145.4 | 110.5 | 145.4 | 3,161 | 130.98 | 6.82% |
| 1999-08-17 | 0 | 0.440 | 0.400 | 0.440 | 0.420 | 0.440 | 123,500 | 53,860 | 0.4361 | 127.9 | 116.3 | 127.9 | 122.1 | 127.9 | 425 | 126.78 | 1.15% |
| 1999-08-16 | 0 | 0.435 | 0.435 | 0.470 | 0.430 | 0.475 | 185,600 | 82,381 | 0.4439 | 126.5 | 126.5 | 136.6 | 125.0 | 138.1 | 638 | 129.04 | -5.43% |
| 1999-08-13 | 0 | 0.460 | - | 0.480 | - | - | 0 | 0 | - | 133.7 | - | 139.5 | - | - | 0 | - | 0.00% |
| 1999-08-12 | 0 | 0.460 | - | 0.460 | 0.475 | 0.475 | 50,750 | 24,050 | 0.4739 | 133.7 | - | 133.7 | 138.1 | 138.1 | 175 | 137.77 | -1.08% |
| 1999-08-11 | 0 | 0.465 | 0.440 | 0.465 | 0.445 | 0.500 | 54,000 | 25,100 | 0.4648 | 135.2 | 127.9 | 135.2 | 129.4 | 145.4 | 186 | 135.13 | -1.06% |
| 1999-08-10 | 0 | 0.470 | - | 0.470 | - | - | 2,200 | 931 | 0.4232 | 136.6 | - | 136.6 | - | - | 8 | 123.03 | -2.08% |
| 1999-08-09 | 0 | 0.480 | 0.460 | 0.480 | 0.450 | 0.500 | 90,250 | 42,705 | 0.4732 | 139.5 | 133.7 | 139.5 | 130.8 | 145.4 | 310 | 137.56 | -4.00% |
| 1999-08-06 | 0 | 0.500 | 0.460 | 0.520 | 0.480 | 0.500 | 85,250 | 41,940 | 0.4920 | 145.4 | 133.7 | 151.2 | 139.5 | 145.4 | 293 | 143.02 | -12.28% |
| 1999-08-05 | 0 | 0.570 | 0.510 | 0.570 | 0.510 | 0.570 | 19,500 | 10,575 | 0.5423 | 165.7 | 148.3 | 165.7 | 148.3 | 165.7 | 67 | 157.66 | 3.64% |
| 1999-08-04 | 0 | 0.550 | 0.520 | 0.550 | 0.510 | 0.570 | 76,000 | 40,880 | 0.5379 | 159.9 | 151.2 | 159.9 | 148.3 | 165.7 | 261 | 156.37 | -1.79% |
| 1999-08-03 | 0 | 0.560 | 0.520 | 0.560 | 0.465 | 0.620 | 973,000 | 539,365 | 0.5543 | 162.8 | 151.2 | 162.8 | 135.2 | 180.2 | 3,347 | 161.15 | 16.67% |
| 1999-08-02 | 0 | 0.480 | 0.470 | - | 0.480 | 0.480 | 7,000 | 3,320 | 0.4743 | 139.5 | 136.6 | - | 139.5 | 139.5 | 24 | 137.88 | 1.05% |
| 1999-07-30 | 0 | 0.475 | 0.475 | 0.490 | 0.470 | 0.470 | 8,750 | 3,975 | 0.4543 | 138.1 | 138.1 | 142.5 | 136.6 | 136.6 | 30 | 132.07 | 1.06% |
| 1999-07-29 | 0 | 0.470 | 0.470 | 0.500 | 0.470 | 0.470 | 12,250 | 5,758 | 0.4700 | 136.6 | 136.6 | 145.4 | 136.6 | 136.6 | 42 | 136.65 | 0.00% |
| 1999-07-28 | 0 | 0.470 | 0.470 | 0.495 | 0.450 | 0.475 | 124,402 | 58,839 | 0.4730 | 136.6 | 136.6 | 143.9 | 130.8 | 138.1 | 428 | 137.50 | 2.17% |
| 1999-07-27 | 0 | 0.460 | - | 0.460 | - | - | 750 | 300 | 0.4000 | 133.7 | - | 133.7 | - | - | 3 | 116.29 | -2.13% |
| 1999-07-26 | 0 | 0.470 | - | 0.470 | - | - | 0 | 0 | - | 136.6 | - | 136.6 | - | - | 0 | - | -2.08% |
| 1999-07-23 | 0 | 0.480 | - | 0.480 | - | - | 1,500 | 600 | 0.4000 | 139.5 | - | 139.5 | - | - | 5 | 116.29 | -7.69% |
| 1999-07-22 | 0 | 0.520 | 0.490 | 0.520 | 0.480 | 0.520 | 99,250 | 48,805 | 0.4917 | 151.2 | 142.5 | 151.2 | 139.5 | 151.2 | 341 | 142.96 | 4.00% |
| 1999-07-21 | 0 | 0.500 | 0.480 | 0.540 | 0.465 | 0.530 | 233,000 | 114,515 | 0.4915 | 145.4 | 139.5 | 157.0 | 135.2 | 154.1 | 801 | 142.88 | -9.09% |
| 1999-07-20 | 0 | 0.550 | 0.520 | - | 0.550 | 0.550 | 34,375 | 18,688 | 0.5437 | 159.9 | 151.2 | - | 159.9 | 159.9 | 118 | 158.05 | -5.17% |
| 1999-07-19 | 0 | 0.580 | - | 0.580 | - | - | 3,500 | 1,820 | 0.5200 | 168.6 | - | 168.6 | - | - | 12 | 151.17 | -3.33% |
| 1999-07-16 | 0 | 0.600 | 0.570 | 0.630 | 0.590 | 0.680 | 167,250 | 101,255 | 0.6054 | 174.4 | 165.7 | 183.2 | 171.5 | 197.7 | 575 | 176.00 | -3.23% |
| 1999-07-15 | 0 | 0.620 | 0.620 | 0.660 | 0.610 | 0.620 | 15,750 | 9,553 | 0.6065 | 180.2 | 180.2 | 191.9 | 177.3 | 180.2 | 54 | 176.33 | -1.59% |
| 1999-07-14 | 0 | 0.630 | 0.630 | 0.660 | 0.630 | 0.690 | 65,000 | 41,500 | 0.6385 | 183.2 | 183.2 | 191.9 | 183.2 | 200.6 | 224 | 185.61 | 0.00% |
| 1999-07-13 | 0 | 0.630 | 0.630 | 0.660 | 0.630 | 0.700 | 310,625 | 200,440 | 0.6453 | 183.2 | 183.2 | 191.9 | 183.2 | 203.5 | 1,068 | 187.59 | -10.00% |
| 1999-07-12 | 0 | 0.700 | 0.640 | 0.700 | 0.640 | 0.700 | 65,725 | 42,955 | 0.6536 | 203.5 | 186.1 | 203.5 | 186.1 | 203.5 | 226 | 190.00 | 9.38% |
| 1999-07-09 | 0 | 0.640 | 0.640 | 0.680 | 0.640 | 0.680 | 291,875 | 189,814 | 0.6503 | 186.1 | 186.1 | 197.7 | 186.1 | 197.7 | 1,004 | 189.06 | -7.25% |
| 1999-07-08 | 0 | 0.690 | 0.620 | 0.690 | 0.610 | 0.690 | 275,625 | 174,866 | 0.6344 | 200.6 | 180.2 | 200.6 | 177.3 | 200.6 | 948 | 184.44 | 6.15% |
| 1999-07-07 | 0 | 0.650 | 0.630 | 0.650 | 0.620 | 0.680 | 936,025 | 604,215 | 0.6455 | 189.0 | 183.2 | 189.0 | 180.2 | 197.7 | 3,220 | 187.66 | -8.45% |
| 1999-07-06 | 0 | 0.710 | 0.680 | 0.710 | 0.680 | 0.750 | 109,500 | 77,405 | 0.7069 | 206.4 | 197.7 | 206.4 | 197.7 | 218.0 | 377 | 205.51 | -1.39% |
| 1999-07-05 | 0 | 0.720 | 0.710 | 0.730 | 0.700 | 0.720 | 168,429 | 119,168 | 0.7075 | 209.3 | 206.4 | 212.2 | 203.5 | 209.3 | 579 | 205.69 | -2.70% |
| 1999-07-02 | 0 | 0.740 | 0.700 | 0.740 | 0.690 | 0.770 | 437,150 | 322,788 | 0.7384 | 215.1 | 203.5 | 215.1 | 200.6 | 223.9 | 1,504 | 214.66 | -1.33% |
| 1999-06-30 | 0 | 0.750 | 0.710 | 0.750 | 0.700 | 0.800 | 1,093,250 | 811,503 | 0.7423 | 218.0 | 206.4 | 218.0 | 203.5 | 232.6 | 3,761 | 215.79 | 4.17% |
| 1999-06-29 | 0 | 0.720 | 0.700 | 0.720 | 0.700 | 0.760 | 395,650 | 284,330 | 0.7186 | 209.3 | 203.5 | 209.3 | 203.5 | 220.9 | 1,361 | 208.92 | 1.41% |
| 1999-06-28 | 0 | 0.710 | 0.710 | 0.740 | 0.650 | 0.740 | 863,000 | 602,491 | 0.6981 | 206.4 | 206.4 | 215.1 | 189.0 | 215.1 | 2,969 | 202.96 | 18.33% |
| 1999-06-25 | 0 | 0.600 | 0.660 | 0.670 | 0.550 | 0.870 | 562,125 | 399,738 | 0.7111 | 174.4 | 191.9 | 194.8 | 159.9 | 252.9 | 1,934 | 206.73 | -23.08% |
| 1999-06-24 | 0 | 0.780 | 0.750 | 0.780 | 0.770 | 0.800 | 330,775 | 258,749 | 0.7823 | 226.8 | 218.0 | 226.8 | 223.9 | 232.6 | 1,138 | 227.41 | -2.50% |
| 1999-06-23 | 0 | 0.800 | 0.790 | 0.800 | 0.770 | 0.820 | 473,649 | 374,872 | 0.7915 | 232.6 | 229.7 | 232.6 | 223.9 | 238.4 | 1,629 | 230.09 | 0.00% |
| 1999-06-22 | 0 | 0.800 | 0.800 | 0.820 | 0.780 | 0.880 | 1,381,950 | 1,131,628 | 0.8189 | 232.6 | 232.6 | 238.4 | 226.8 | 255.8 | 4,754 | 238.06 | -3.61% |
| 1999-06-21 | 0 | 0.830 | 0.810 | 0.850 | 0.720 | 0.910 | 5,151,327 | 4,377,183 | 0.8497 | 241.3 | 235.5 | 247.1 | 209.3 | 264.6 | 17,719 | 247.03 | 53.70% |
| 1999-06-17 | 0 | 0.540 | 0.530 | 0.560 | 0.470 | 0.570 | 1,565,386 | 819,293 | 0.5234 | 157.0 | 154.1 | 162.8 | 136.6 | 165.7 | 5,385 | 152.15 | 16.13% |
| 1999-06-16 | 0 | 0.465 | 0.465 | 0.485 | 0.450 | 0.490 | 149,225 | 70,265 | 0.4709 | 135.2 | 135.2 | 141.0 | 130.8 | 142.5 | 513 | 136.89 | -3.12% |
| 1999-06-15 | 0 | 0.480 | 0.455 | 0.495 | 0.455 | 0.480 | 325,650 | 152,803 | 0.4692 | 139.5 | 132.3 | 143.9 | 132.3 | 139.5 | 1,120 | 136.41 | -4.00% |
| 1999-06-14 | 0 | 0.500 | 0.450 | 0.500 | 0.440 | 0.520 | 346,575 | 162,241 | 0.4681 | 145.4 | 130.8 | 145.4 | 127.9 | 151.2 | 1,192 | 136.09 | 13.64% |
| 1999-06-11 | 0 | 0.440 | 0.440 | 0.450 | 0.440 | 0.470 | 399,250 | 182,325 | 0.4567 | 127.9 | 127.9 | 130.8 | 127.9 | 136.6 | 1,373 | 132.76 | -2.22% |
| 1999-06-10 | 0 | 0.450 | 0.435 | 0.460 | 0.450 | 0.475 | 358,875 | 165,390 | 0.4609 | 130.8 | 126.5 | 133.7 | 130.8 | 138.1 | 1,234 | 133.98 | -1.10% |
| 1999-06-09 | 0 | 0.455 | 0.455 | 0.500 | 0.450 | 0.530 | 50,625 | 24,671 | 0.4873 | 132.3 | 132.3 | 145.4 | 130.8 | 154.1 | 174 | 141.67 | -9.00% |
| 1999-06-08 | 0 | 0.500 | 0.440 | 0.500 | 0.460 | 0.520 | 772,050 | 363,011 | 0.4702 | 145.4 | 127.9 | 145.4 | 133.7 | 151.2 | 2,656 | 136.69 | -7.41% |
| 1999-06-07 | 0 | 0.540 | - | 0.540 | 0.460 | 0.550 | 73,000 | 35,755 | 0.4898 | 157.0 | - | 157.0 | 133.7 | 159.9 | 251 | 142.39 | 17.39% |
| 1999-06-04 | 0 | 0.460 | 0.430 | 0.460 | 0.430 | 0.460 | 118,750 | 51,500 | 0.4337 | 133.7 | 125.0 | 133.7 | 125.0 | 133.7 | 408 | 126.08 | 2.22% |
| 1999-06-03 | 0 | 0.450 | 0.435 | 0.450 | 0.430 | 0.500 | 380,525 | 172,283 | 0.4528 | 130.8 | 126.5 | 130.8 | 125.0 | 145.4 | 1,309 | 131.62 | 1.12% |
| 1999-06-02 | 0 | 0.445 | 0.445 | 0.455 | 0.420 | 0.500 | 993,425 | 441,633 | 0.4446 | 129.4 | 129.4 | 132.3 | 122.1 | 145.4 | 3,417 | 129.24 | 8.54% |
| 1999-06-01 | 0 | 0.410 | 0.390 | 0.420 | 0.380 | 0.420 | 640,525 | 254,446 | 0.3972 | 119.2 | 113.4 | 122.1 | 110.5 | 122.1 | 2,203 | 115.49 | 5.13% |
| 1999-05-31 | 0 | 0.390 | - | 0.390 | 0.390 | 0.390 | 10,000 | 3,900 | 0.3900 | 113.4 | - | 113.4 | 113.4 | 113.4 | 34 | 113.38 | 2.63% |
| 1999-05-28 | 0 | 0.380 | - | 0.380 | 0.370 | 0.400 | 22,250 | 8,668 | 0.3896 | 110.5 | - | 110.5 | 107.6 | 116.3 | 77 | 113.25 | 0.00% |
| 1999-05-27 | 0 | 0.380 | - | 0.390 | 0.380 | 0.400 | 285,475 | 109,722 | 0.3843 | 110.5 | - | 113.4 | 110.5 | 116.3 | 982 | 111.74 | -2.56% |
| 1999-05-26 | 0 | 0.390 | 0.365 | 0.400 | 0.365 | 0.420 | 155,625 | 60,905 | 0.3914 | 113.4 | 106.1 | 116.3 | 106.1 | 122.1 | 535 | 113.77 | 2.63% |
| 1999-05-25 | 0 | 0.380 | 0.380 | 0.390 | 0.380 | 0.390 | 157,000 | 59,718 | 0.3804 | 110.5 | 110.5 | 113.4 | 110.5 | 113.4 | 540 | 110.58 | -2.56% |
| 1999-05-24 | 0 | 0.390 | 0.365 | 0.390 | 0.385 | 0.390 | 64,125 | 24,743 | 0.3859 | 113.4 | 106.1 | 113.4 | 111.9 | 113.4 | 221 | 112.17 | -2.50% |
| 1999-05-21 | 0 | 0.400 | 0.375 | 0.400 | 0.355 | 0.410 | 216,500 | 86,740 | 0.4006 | 116.3 | 109.0 | 116.3 | 103.2 | 119.2 | 745 | 116.47 | 8.11% |
| 1999-05-20 | 0 | 0.370 | - | 0.370 | 0.420 | 0.420 | 20,000 | 8,400 | 0.4200 | 107.6 | - | 107.6 | 122.1 | 122.1 | 69 | 122.10 | -9.76% |
| 1999-05-19 | 0 | 0.410 | - | 0.410 | 0.410 | 0.420 | 17,255 | 6,979 | 0.4045 | 119.2 | - | 119.2 | 119.2 | 122.1 | 59 | 117.58 | -2.38% |
| 1999-05-18 | 0 | 0.420 | 0.365 | 0.420 | 0.400 | 0.420 | 48,500 | 19,775 | 0.4077 | 122.1 | 106.1 | 122.1 | 116.3 | 122.1 | 167 | 118.53 | 10.53% |
| 1999-05-17 | 0 | 0.380 | 0.380 | 0.410 | 0.380 | 0.420 | 220,125 | 90,296 | 0.4102 | 110.5 | 110.5 | 119.2 | 110.5 | 122.1 | 757 | 119.25 | -7.32% |
| 1999-05-14 | 0 | 0.410 | 0.380 | 0.415 | 0.380 | 0.420 | 190,750 | 76,440 | 0.4007 | 119.2 | 110.5 | 120.6 | 110.5 | 122.1 | 656 | 116.50 | 0.00% |
| 1999-05-13 | 0 | 0.410 | 0.400 | 0.410 | 0.380 | 0.420 | 227,277 | 91,107 | 0.4009 | 119.2 | 116.3 | 119.2 | 110.5 | 122.1 | 782 | 116.54 | 7.89% |
| 1999-05-12 | 0 | 0.380 | 0.365 | 0.380 | 0.375 | 0.390 | 48,500 | 18,233 | 0.3759 | 110.5 | 106.1 | 110.5 | 109.0 | 113.4 | 167 | 109.29 | 0.00% |
| 1999-05-11 | 0 | 0.380 | 0.365 | 0.380 | 0.360 | 0.380 | 55,250 | 20,398 | 0.3692 | 110.5 | 106.1 | 110.5 | 104.7 | 110.5 | 190 | 107.33 | 0.00% |
| 1999-05-10 | 0 | 0.380 | 0.365 | 0.380 | 0.370 | 0.430 | 231,000 | 87,620 | 0.3793 | 110.5 | 106.1 | 110.5 | 107.6 | 125.0 | 795 | 110.27 | 2.70% |
| 1999-05-07 | 0 | 0.370 | 0.370 | 0.390 | 0.370 | 0.400 | 272,325 | 103,259 | 0.3792 | 107.6 | 107.6 | 113.4 | 107.6 | 116.3 | 937 | 110.23 | -2.63% |
| 1999-05-06 | 0 | 0.380 | 0.360 | 0.380 | 0.370 | 0.400 | 522,150 | 199,203 | 0.3815 | 110.5 | 104.7 | 110.5 | 107.6 | 116.3 | 1,796 | 110.91 | -2.56% |
| 1999-05-05 | 0 | 0.390 | 0.380 | 0.390 | 0.310 | 0.410 | 972,600 | 377,305 | 0.3879 | 113.4 | 110.5 | 113.4 | 90.12 | 119.2 | 3,346 | 112.78 | 25.81% |
| 1999-05-04 | 0 | 0.310 | 0.285 | 0.310 | 0.300 | 0.315 | 179,425 | 56,023 | 0.3122 | 90.12 | 82.85 | 90.12 | 87.21 | 91.58 | 617 | 90.772 | -1.59% |
| 1999-05-03 | 0 | 0.315 | 0.315 | 0.340 | 0.315 | 0.345 | 111,000 | 35,570 | 0.3205 | 91.58 | 91.58 | 98.84 | 91.58 | 100.3 | 382 | 93.160 | -4.55% |
| 1999-04-30 | 0 | 0.330 | 0.305 | 0.330 | 0.300 | 0.340 | 337,500 | 106,973 | 0.3170 | 95.94 | 88.67 | 95.94 | 87.21 | 98.84 | 1,161 | 92.144 | 3.13% |
| 1999-04-29 | 0 | 0.320 | 0.295 | 0.320 | 0.290 | 0.320 | 319,750 | 95,950 | 0.3001 | 93.03 | 85.76 | 93.03 | 84.31 | 93.03 | 1,100 | 87.237 | 6.67% |
| 1999-04-28 | 0 | 0.300 | 0.300 | 0.320 | 0.300 | 0.330 | 389,225 | 119,218 | 0.3063 | 87.21 | 87.21 | 93.03 | 87.21 | 95.94 | 1,339 | 89.045 | -3.23% |
| 1999-04-27 | 0 | 0.310 | 0.290 | 0.310 | 0.280 | 0.320 | 692,375 | 210,129 | 0.3035 | 90.12 | 84.31 | 90.12 | 81.40 | 93.03 | 2,382 | 88.229 | 6.90% |
| 1999-04-26 | 0 | 0.290 | 0.270 | 0.290 | 0.265 | 0.290 | 59,375 | 15,956 | 0.2687 | 84.31 | 78.49 | 84.31 | 77.04 | 84.31 | 204 | 78.125 | 0.00% |
| 1999-04-23 | 0 | 0.290 | - | 0.290 | - | - | 0 | 0 | - | 84.31 | - | 84.31 | - | - | 0 | - | -6.45% |
| 1999-04-22 | 0 | 0.310 | - | 0.310 | 0.305 | 0.315 | 181,600 | 56,152 | 0.3092 | 90.12 | - | 90.12 | 88.67 | 91.58 | 625 | 89.891 | 3.33% |
| 1999-04-21 | 0 | 0.300 | 0.270 | - | 0.244 | 0.300 | 343,250 | 91,049 | 0.2653 | 87.21 | 78.49 | - | 70.93 | 87.21 | 1,181 | 77.114 | 21.95% |
| 1999-04-20 | 0 | 0.246 | 0.238 | 0.260 | 0.238 | 0.260 | 553,475 | 136,976 | 0.2475 | 71.52 | 69.19 | 75.59 | 69.19 | 75.59 | 1,904 | 71.947 | -23.12% |
| 1999-04-19 | 0 | 0.320 | - | 0.320 | 0.315 | 0.350 | 80,125 | 25,698 | 0.3207 | 93.03 | - | 93.03 | 91.58 | 101.8 | 276 | 93.239 | 0.00% |
| 1999-04-16 | 0 | 0.320 | 0.290 | 0.320 | 0.290 | 0.340 | 189,562 | 60,381 | 0.3185 | 93.03 | 84.31 | 93.03 | 84.31 | 98.84 | 652 | 92.601 | 0.00% |
| 1999-04-15 | 0 | 0.320 | 0.250 | 0.320 | 0.280 | 0.320 | 268,750 | 80,630 | 0.3000 | 93.03 | 72.68 | 93.03 | 81.40 | 93.03 | 924 | 87.220 | 14.29% |
| 1999-04-14 | 0 | 0.280 | 0.249 | 0.280 | 0.249 | 0.280 | 123,625 | 31,786 | 0.2571 | 81.40 | 72.39 | 81.40 | 72.39 | 81.40 | 425 | 74.748 | 15.23% |
| 1999-04-13 | 0 | 0.243 | 0.243 | - | 0.238 | 0.243 | 20,000 | 4,699 | 0.2350 | 70.64 | 70.64 | - | 69.19 | 70.64 | 69 | 68.304 | 3.40% |
| 1999-04-12 | 0 | 0.235 | 0.235 | - | 0.225 | 0.230 | 86,700 | 19,598 | 0.2260 | 68.32 | 68.32 | - | 65.41 | 66.86 | 298 | 65.714 | 6.82% |
| 1999-04-09 | 0 | 0.220 | - | - | - | - | 0 | 0 | - | 63.96 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-08 | 0 | 0.220 | 0.220 | - | 0.220 | 0.220 | 5,750 | 1,248 | 0.2170 | 63.96 | 63.96 | - | 63.96 | 63.96 | 20 | 63.098 | 0.00% |
| 1999-04-07 | 0 | 0.220 | 0.218 | - | - | - | 3,125 | 625 | 0.2000 | 63.96 | 63.38 | - | - | - | 11 | 58.143 | 0.00% |
| 1999-04-01 | 0 | 0.220 | 0.220 | - | 0.216 | 0.220 | 30,000 | 6,470 | 0.2157 | 63.96 | 63.96 | - | 62.79 | 63.96 | 103 | 62.698 | 1.85% |
| 1999-03-31 | 0 | 0.216 | 0.216 | 0.227 | 0.213 | 0.227 | 91,250 | 19,776 | 0.2167 | 62.79 | 62.79 | 65.99 | 61.92 | 65.99 | 314 | 63.005 | 1.41% |
| 1999-03-30 | 0 | 0.213 | 0.213 | - | 0.213 | 0.215 | 22,000 | 4,677 | 0.2126 | 61.92 | 61.92 | - | 61.92 | 62.50 | 76 | 61.803 | 0.47% |
| 1999-03-29 | 0 | 0.212 | 0.212 | 0.215 | 0.212 | 0.212 | 268,238 | 56,780 | 0.2117 | 61.63 | 61.63 | 62.50 | 61.63 | 61.63 | 923 | 61.538 | 0.00% |
| 1999-03-26 | 0 | 0.212 | 0.212 | - | 0.212 | 0.220 | 49,675 | 10,511 | 0.2116 | 61.63 | 61.63 | - | 61.63 | 63.96 | 171 | 61.514 | 0.00% |
| 1999-03-25 | 0 | 0.212 | 0.212 | - | - | - | 0 | 0 | - | 61.63 | 61.63 | - | - | - | 0 | - | 0.00% |
| 1999-03-24 | 0 | 0.212 | 0.212 | - | 0.212 | 0.212 | 66,625 | 14,093 | 0.2115 | 61.63 | 61.63 | - | 61.63 | 61.63 | 229 | 61.494 | -1.40% |
| 1999-03-23 | 0 | 0.215 | 0.212 | - | 0.212 | 0.215 | 13,250 | 2,782 | 0.2100 | 62.50 | 61.63 | - | 61.63 | 62.50 | 46 | 61.039 | 0.47% |
| 1999-03-22 | 0 | 0.214 | 0.214 | - | 0.213 | 0.214 | 36,250 | 7,567 | 0.2087 | 62.21 | 62.21 | - | 61.92 | 62.21 | 125 | 60.685 | 1.90% |
| 1999-03-19 | 0 | 0.210 | 0.210 | 0.214 | 0.208 | 0.210 | 72,380 | 15,088 | 0.2085 | 61.05 | 61.05 | 62.21 | 60.47 | 61.05 | 249 | 60.601 | 0.96% |
| 1999-03-18 | 0 | 0.208 | 0.208 | - | 0.208 | 0.208 | 8,514 | 1,764 | 0.2072 | 60.47 | 60.47 | - | 60.47 | 60.47 | 29 | 60.233 | 0.00% |
| 1999-03-17 | 0 | 0.208 | 0.208 | - | 0.208 | 0.208 | 42,500 | 8,658 | 0.2037 | 60.47 | 60.47 | - | 60.47 | 60.47 | 146 | 59.224 | 0.00% |
| 1999-03-16 | 0 | 0.208 | 0.208 | - | 0.208 | 0.208 | 5,000 | 1,032 | 0.2064 | 60.47 | 60.47 | - | 60.47 | 60.47 | 17 | 60.004 | -0.95% |
| 1999-03-15 | 0 | 0.210 | 0.210 | - | 0.210 | 0.210 | 170,000 | 35,680 | 0.2099 | 61.05 | 61.05 | - | 61.05 | 61.05 | 585 | 61.016 | -0.94% |
| 1999-03-12 | 0 | 0.212 | 0.212 | - | 0.212 | 0.214 | 275,125 | 58,658 | 0.2132 | 61.63 | 61.63 | - | 61.63 | 62.21 | 946 | 61.982 | -1.85% |
| 1999-03-11 | 0 | 0.216 | 0.216 | 0.220 | 0.216 | 0.216 | 154,100 | 33,209 | 0.2155 | 62.79 | 62.79 | 63.96 | 62.79 | 62.79 | 530 | 62.650 | -0.92% |
| 1999-03-10 | 0 | 0.218 | 0.218 | 0.220 | 0.218 | 0.218 | 52,500 | 11,436 | 0.2178 | 63.38 | 63.38 | 63.96 | 63.38 | 63.38 | 181 | 63.326 | -0.91% |
| 1999-03-09 | 0 | 0.220 | 0.220 | 0.225 | 0.220 | 0.228 | 156,650 | 34,438 | 0.2198 | 63.96 | 63.96 | 65.41 | 63.96 | 66.28 | 539 | 63.911 | -1.79% |
| 1999-03-08 | 0 | 0.224 | 0.224 | - | 0.214 | 0.215 | 79,400 | 17,000 | 0.2141 | 65.12 | 65.12 | - | 62.21 | 62.50 | 273 | 62.244 | 5.66% |
| 1999-03-05 | 0 | 0.212 | 0.212 | 0.215 | 0.212 | 0.212 | 78,125 | 16,537 | 0.2117 | 61.63 | 61.63 | 62.50 | 61.63 | 61.63 | 269 | 61.537 | -0.93% |
| 1999-03-04 | 0 | 0.214 | 0.214 | - | 0.210 | 0.214 | 131,000 | 27,818 | 0.2124 | 62.21 | 62.21 | - | 61.05 | 62.21 | 451 | 61.734 | 1.90% |
| 1999-03-03 | 0 | 0.210 | 0.210 | - | 0.210 | 0.212 | 37,500 | 7,845 | 0.2092 | 61.05 | 61.05 | - | 61.05 | 61.63 | 129 | 60.818 | -1.41% |
| 1999-03-02 | 0 | 0.213 | 0.213 | - | 0.210 | 0.213 | 37,000 | 7,822 | 0.2114 | 61.92 | 61.92 | - | 61.05 | 61.92 | 127 | 61.459 | 1.43% |
| 1999-03-01 | 0 | 0.210 | 0.210 | - | 0.208 | 0.214 | 242,500 | 50,862 | 0.2097 | 61.05 | 61.05 | - | 60.47 | 62.21 | 834 | 60.975 | 0.96% |
| 1999-02-26 | 0 | 0.208 | 0.208 | 0.210 | 0.208 | 0.208 | 60,000 | 12,480 | 0.2080 | 60.47 | 60.47 | 61.05 | 60.47 | 60.47 | 206 | 60.469 | -0.48% |
| 1999-02-25 | 0 | 0.209 | 0.209 | - | 0.209 | 0.209 | 16,250 | 3,331 | 0.2050 | 60.76 | 60.76 | - | 60.76 | 60.76 | 56 | 59.592 | 1.95% |
| 1999-02-24 | 0 | 0.205 | 0.205 | - | 0.205 | 0.205 | 6,000 | 1,230 | 0.2050 | 59.60 | 59.60 | - | 59.60 | 59.60 | 21 | 59.597 | 0.00% |
| 1999-02-23 | 0 | 0.205 | 0.205 | 0.209 | 0.205 | 0.205 | 8,750 | 1,725 | 0.1971 | 59.60 | 59.60 | 60.76 | 59.60 | 59.60 | 30 | 57.312 | 0.00% |
| 1999-02-22 | 0 | 0.205 | 0.205 | - | 0.205 | 0.205 | 189,850 | 38,836 | 0.2046 | 59.60 | 59.60 | - | 59.60 | 59.60 | 653 | 59.469 | 0.00% |
| 1999-02-19 | 0 | 0.205 | 0.205 | - | 0.205 | 0.205 | 6,000 | 1,230 | 0.2050 | 59.60 | 59.60 | - | 59.60 | 59.60 | 21 | 59.597 | 0.00% |
| 1999-02-15 | 0 | 0.205 | 0.205 | - | - | - | 0 | 0 | - | 59.60 | 59.60 | - | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 0.205 | 0.205 | 0.211 | 0.203 | 0.211 | 38,277 | 7,706 | 0.2013 | 59.60 | 59.60 | 61.34 | 59.02 | 61.34 | 132 | 58.527 | 0.99% |
| 1999-02-11 | 0 | 0.203 | 0.203 | 0.205 | 0.203 | 0.203 | 137,500 | 27,878 | 0.2027 | 59.02 | 59.02 | 59.60 | 59.02 | 59.02 | 473 | 58.942 | 0.00% |
| 1999-02-10 | 0 | 0.203 | 0.203 | 0.210 | 0.203 | 0.203 | 2,500 | 496 | 0.1984 | 59.02 | 59.02 | 61.05 | 59.02 | 59.02 | 9 | 57.678 | -1.93% |
| 1999-02-09 | 0 | 0.207 | 0.203 | 0.207 | 0.202 | 0.207 | 190,500 | 38,507 | 0.2021 | 60.18 | 59.02 | 60.18 | 58.72 | 60.18 | 655 | 58.764 | 0.98% |
| 1999-02-08 | 0 | 0.205 | 0.205 | 0.208 | 0.204 | 0.205 | 184,800 | 37,800 | 0.2045 | 59.60 | 59.60 | 60.47 | 59.31 | 59.60 | 636 | 59.464 | -0.97% |
| 1999-02-05 | 0 | 0.207 | 0.207 | 0.210 | 0.207 | 0.207 | 225,000 | 46,534 | 0.2068 | 60.18 | 60.18 | 61.05 | 60.18 | 60.18 | 774 | 60.125 | -0.48% |
| 1999-02-04 | 0 | 0.208 | 0.208 | 0.210 | 0.208 | 0.208 | 157,500 | 32,741 | 0.2079 | 60.47 | 60.47 | 61.05 | 60.47 | 60.47 | 542 | 60.434 | -0.95% |
| 1999-02-03 | 0 | 0.210 | 0.210 | - | 0.210 | 0.210 | 28,500 | 5,910 | 0.2074 | 61.05 | 61.05 | - | 61.05 | 61.05 | 98 | 60.285 | 0.00% |
| 1999-02-02 | 0 | 0.210 | 0.210 | - | 0.210 | 0.210 | 2,500 | 520 | 0.2080 | 61.05 | 61.05 | - | 61.05 | 61.05 | 9 | 60.469 | 0.00% |
| 1999-02-01 | 0 | 0.210 | 0.210 | - | 0.210 | 0.210 | 7,500 | 1,545 | 0.2060 | 61.05 | 61.05 | - | 61.05 | 61.05 | 26 | 59.887 | -1.87% |
| 1999-01-29 | 0 | 0.214 | 0.214 | - | 0.214 | 0.214 | 101,500 | 21,700 | 0.2138 | 62.21 | 62.21 | - | 62.21 | 62.21 | 349 | 62.153 | -1.38% |
| 1999-01-28 | 0 | 0.217 | 0.217 | - | 0.216 | 0.216 | 32,500 | 7,007 | 0.2156 | 63.09 | 63.09 | - | 62.79 | 62.79 | 112 | 62.678 | -0.46% |
| 1999-01-27 | 0 | 0.218 | 0.218 | - | 0.218 | 0.218 | 57,000 | 12,398 | 0.2175 | 63.38 | 63.38 | - | 63.38 | 63.38 | 196 | 63.233 | 0.00% |
| 1999-01-26 | 0 | 0.218 | 0.218 | 0.222 | 0.218 | 0.218 | 51,250 | 11,150 | 0.2176 | 63.38 | 63.38 | 64.54 | 63.38 | 63.38 | 176 | 63.248 | 0.00% |
| 1999-01-25 | 0 | 0.218 | 0.214 | - | - | - | 1,000 | 200 | 0.2000 | 63.38 | 62.21 | - | - | - | 3 | 58.143 | 0.00% |
| 1999-01-22 | 0 | 0.218 | 0.218 | 0.228 | 0.218 | 0.224 | 337,500 | 75,348 | 0.2233 | 63.38 | 63.38 | 66.28 | 63.38 | 65.12 | 1,161 | 64.903 | -0.91% |
| 1999-01-21 | 0 | 0.220 | 0.220 | 0.229 | 0.220 | 0.220 | 2,750 | 553 | 0.2011 | 63.96 | 63.96 | 66.57 | 63.96 | 63.96 | 9 | 58.460 | -4.35% |
| 1999-01-20 | 0 | 0.230 | 0.230 | 0.233 | 0.230 | 0.230 | 462,225 | 106,130 | 0.2296 | 66.86 | 66.86 | 67.74 | 66.86 | 66.86 | 1,590 | 66.750 | 0.00% |
| 1999-01-19 | 0 | 0.230 | 0.230 | 0.235 | 0.230 | 0.233 | 1,042,250 | 240,763 | 0.2310 | 66.86 | 66.86 | 68.32 | 66.86 | 67.74 | 3,585 | 67.156 | -0.86% |
| 1999-01-18 | 0 | 0.232 | 0.232 | - | 0.230 | 0.230 | 306,800 | 70,548 | 0.2299 | 67.45 | 67.45 | - | 66.86 | 66.86 | 1,055 | 66.849 | 0.87% |
| 1999-01-15 | 0 | 0.230 | 0.230 | 0.234 | 0.230 | 0.232 | 381,000 | 87,630 | 0.2300 | 66.86 | 66.86 | 68.03 | 66.86 | 67.45 | 1,311 | 66.865 | -0.86% |
| 1999-01-14 | 0 | 0.232 | - | 0.232 | 0.230 | 0.234 | 2,114,000 | 494,620 | 0.2340 | 67.45 | - | 67.45 | 66.86 | 68.03 | 7,272 | 68.020 | 0.87% |
| 1999-01-13 | 0 | 0.230 | 0.230 | 0.234 | 0.230 | 0.234 | 300,500 | 69,355 | 0.2308 | 66.86 | 66.86 | 68.03 | 66.86 | 68.03 | 1,034 | 67.097 | -2.54% |
| 1999-01-12 | 0 | 0.236 | 0.236 | 0.238 | 0.234 | 0.235 | 345,250 | 80,770 | 0.2339 | 68.61 | 68.61 | 69.19 | 68.03 | 68.32 | 1,188 | 68.012 | -0.84% |
| 1999-01-11 | 0 | 0.238 | 0.238 | 0.240 | 0.236 | 0.238 | 47,875 | 11,194 | 0.2338 | 69.19 | 69.19 | 69.77 | 68.61 | 69.19 | 165 | 67.974 | 0.00% |
| 1999-01-08 | 0 | 0.238 | 0.238 | 0.240 | 0.238 | 0.238 | 181,875 | 43,181 | 0.2374 | 69.19 | 69.19 | 69.77 | 69.19 | 69.19 | 626 | 69.022 | -1.24% |
| 1999-01-07 | 0 | 0.241 | 0.241 | 0.248 | 0.236 | 0.248 | 446,750 | 107,320 | 0.2402 | 70.06 | 70.06 | 72.10 | 68.61 | 72.10 | 1,537 | 69.837 | 2.12% |
| 1999-01-06 | 0 | 0.236 | 0.236 | 0.240 | 0.236 | 0.238 | 221,500 | 52,242 | 0.2359 | 68.61 | 68.61 | 69.77 | 68.61 | 69.19 | 762 | 68.567 | -1.67% |
| 1999-01-05 | 0 | 0.240 | 0.240 | - | 0.228 | 0.232 | 72,400 | 16,592 | 0.2292 | 69.77 | 69.77 | - | 66.28 | 67.45 | 249 | 66.624 | 5.26% |
| 1999-01-04 | 0 | 0.228 | 0.228 | 0.236 | 0.228 | 0.240 | 71,000 | 16,426 | 0.2314 | 66.28 | 66.28 | 68.61 | 66.28 | 69.77 | 244 | 67.258 | -6.56% |
| 1998-12-31 | 0 | 0.244 | - | 0.248 | - | - | 0 | 0 | - | 70.93 | - | 72.10 | - | - | 0 | - | 0.00% |
| 1998-12-30 | 0 | 0.244 | - | 0.245 | - | - | 0 | 0 | - | 70.93 | - | 71.23 | - | - | 0 | - | 0.00% |
| 1998-12-29 | 0 | 0.244 | - | 0.244 | 0.244 | 0.244 | 12,500 | 3,028 | 0.2422 | 70.93 | - | 70.93 | 70.93 | 70.93 | 43 | 70.423 | 0.00% |
| 1998-12-28 | 0 | 0.244 | - | 0.247 | 0.244 | 0.244 | 20,000 | 4,880 | 0.2440 | 70.93 | - | 71.81 | 70.93 | 70.93 | 69 | 70.935 | -1.21% |
| 1998-12-24 | 0 | 0.247 | - | 0.250 | - | - | 0 | 0 | - | 71.81 | - | 72.68 | - | - | 0 | - | 0.00% |
| 1998-12-23 | 0 | 0.247 | - | - | - | - | 0 | 0 | - | 71.81 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-22 | 0 | 0.247 | - | 0.247 | - | - | 0 | 0 | - | 71.81 | - | 71.81 | - | - | 0 | - | 0.00% |
| 1998-12-21 | 0 | 0.247 | - | 0.250 | - | - | 0 | 0 | - | 71.81 | - | 72.68 | - | - | 0 | - | 0.00% |
| 1998-12-18 | 0 | 0.247 | 0.243 | 0.247 | 0.230 | 0.247 | 101,000 | 24,339 | 0.2410 | 71.81 | 70.64 | 71.81 | 66.86 | 71.81 | 347 | 70.057 | -0.40% |
| 1998-12-17 | 0 | 0.248 | - | 0.260 | - | - | 0 | 0 | - | 72.10 | - | 75.59 | - | - | 0 | - | 0.00% |
| 1998-12-16 | 0 | 0.248 | - | 0.260 | - | - | 0 | 0 | - | 72.10 | - | 75.59 | - | - | 0 | - | 0.00% |
| 1998-12-15 | 0 | 0.248 | 0.248 | 0.260 | 0.248 | 0.248 | 64,000 | 15,872 | 0.2480 | 72.10 | 72.10 | 75.59 | 72.10 | 72.10 | 220 | 72.097 | -4.62% |
| 1998-12-14 | 0 | 0.260 | - | 0.260 | 0.260 | 0.260 | 4,000 | 1,040 | 0.2600 | 75.59 | - | 75.59 | 75.59 | 75.59 | 14 | 75.586 | -3.70% |
| 1998-12-11 | 0 | 0.270 | 0.270 | 0.285 | 0.270 | 0.270 | 6,000 | 1,620 | 0.2700 | 78.49 | 78.49 | 82.85 | 78.49 | 78.49 | 21 | 78.493 | 0.00% |
| 1998-12-10 | 0 | 0.270 | 0.250 | 0.280 | - | - | 0 | 0 | - | 78.49 | 72.68 | 81.40 | - | - | 0 | - | 0.00% |
| 1998-12-09 | 0 | 0.270 | 0.250 | - | 0.250 | 0.270 | 125,700 | 31,594 | 0.2513 | 78.49 | 72.68 | - | 72.68 | 78.49 | 432 | 73.070 | 8.00% |
| 1998-12-08 | 0 | 0.250 | 0.250 | 0.275 | 0.250 | 0.255 | 67,125 | 16,888 | 0.2516 | 72.68 | 72.68 | 79.95 | 72.68 | 74.13 | 231 | 73.141 | 0.00% |
| 1998-12-07 | 0 | 0.250 | - | - | - | - | 0 | 0 | - | 72.68 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-04 | 0 | 0.250 | 0.246 | - | 0.250 | 0.250 | 86,666 | 21,533 | 0.2485 | 72.68 | 71.52 | - | 72.68 | 72.68 | 298 | 72.231 | 0.00% |
| 1998-12-03 | 0 | 0.250 | - | 0.265 | - | - | 0 | 0 | - | 72.68 | - | 77.04 | - | - | 0 | - | 0.00% |
| 1998-12-02 | 0 | 0.250 | 0.250 | 0.270 | 0.245 | 0.250 | 31,250 | 7,705 | 0.2466 | 72.68 | 72.68 | 78.49 | 71.23 | 72.68 | 107 | 71.679 | 0.81% |
| 1998-12-01 | 0 | 0.248 | 0.248 | 0.280 | 0.248 | 0.248 | 10,875 | 2,635 | 0.2423 | 72.10 | 72.10 | 81.40 | 72.10 | 72.10 | 37 | 70.440 | -14.48% |
| 1998-11-30 | 0 | 0.290 | 0.270 | 0.290 | 0.250 | 0.290 | 17,000 | 4,710 | 0.2771 | 84.31 | 78.49 | 84.31 | 72.68 | 84.31 | 58 | 80.545 | 7.41% |
| 1998-11-27 | 0 | 0.270 | 0.250 | 0.270 | 0.250 | 0.270 | 158,750 | 41,525 | 0.2616 | 78.49 | 72.68 | 78.49 | 72.68 | 78.49 | 546 | 76.044 | -3.57% |
| 1998-11-26 | 0 | 0.280 | 0.275 | 0.290 | 0.280 | 0.280 | 7,500 | 2,010 | 0.2680 | 81.40 | 79.95 | 84.31 | 81.40 | 81.40 | 26 | 77.912 | -3.45% |
| 1998-11-25 | 0 | 0.290 | 0.260 | 0.290 | 0.260 | 0.290 | 194,250 | 52,315 | 0.2693 | 84.31 | 75.59 | 84.31 | 75.59 | 84.31 | 668 | 78.295 | 7.41% |
| 1998-11-24 | 0 | 0.270 | 0.270 | 0.280 | 0.270 | 0.270 | 6,850 | 1,793 | 0.2618 | 78.49 | 78.49 | 81.40 | 78.49 | 78.49 | 24 | 76.095 | -6.90% |
| 1998-11-23 | 0 | 0.290 | 0.280 | 0.295 | 0.280 | 0.290 | 486,300 | 139,355 | 0.2866 | 84.31 | 81.40 | 85.76 | 81.40 | 84.31 | 1,673 | 83.308 | -3.33% |
| 1998-11-20 | 0 | 0.300 | 0.290 | 0.300 | 0.270 | 0.300 | 543,725 | 158,191 | 0.2909 | 87.21 | 84.31 | 87.21 | 78.49 | 87.21 | 1,870 | 84.581 | 7.14% |
| 1998-11-19 | 0 | 0.280 | 0.280 | 0.300 | 0.265 | 0.290 | 86,600 | 23,978 | 0.2769 | 81.40 | 81.40 | 87.21 | 77.04 | 84.31 | 298 | 80.494 | 3.70% |
| 1998-11-18 | 0 | 0.270 | 0.270 | 0.310 | 0.260 | 0.270 | 50,750 | 13,280 | 0.2617 | 78.49 | 78.49 | 90.12 | 75.59 | 78.49 | 175 | 76.073 | -6.90% |
| 1998-11-17 | 0 | 0.290 | 0.270 | 0.325 | 0.290 | 0.310 | 130,000 | 38,980 | 0.2998 | 84.31 | 78.49 | 94.48 | 84.31 | 90.12 | 447 | 87.170 | -6.45% |
| 1998-11-16 | 0 | 0.310 | - | 0.320 | 0.295 | 0.310 | 69,750 | 20,653 | 0.2961 | 90.12 | - | 93.03 | 85.76 | 90.12 | 240 | 86.081 | 5.08% |
| 1998-11-13 | 0 | 0.295 | 0.295 | 0.305 | 0.295 | 0.305 | 88,750 | 26,438 | 0.2979 | 85.76 | 85.76 | 88.67 | 85.76 | 88.67 | 305 | 86.602 | -3.28% |
| 1998-11-12 | 0 | 0.305 | 0.305 | 0.325 | 0.305 | 0.330 | 374,500 | 120,093 | 0.3207 | 88.67 | 88.67 | 94.48 | 88.67 | 95.94 | 1,288 | 93.225 | -1.61% |
| 1998-11-11 | 0 | 0.310 | 0.310 | 0.330 | 0.310 | 0.310 | 130,000 | 40,300 | 0.3100 | 90.12 | 90.12 | 95.94 | 90.12 | 90.12 | 447 | 90.122 | -6.06% |
| 1998-11-10 | 0 | 0.330 | 0.330 | 0.340 | 0.325 | 0.340 | 343,175 | 113,294 | 0.3301 | 95.94 | 95.94 | 98.84 | 94.48 | 98.84 | 1,180 | 95.975 | 0.00% |
| 1998-11-09 | 0 | 0.330 | 0.330 | 0.335 | 0.300 | 0.330 | 1,571,450 | 502,371 | 0.3197 | 95.94 | 95.94 | 97.39 | 87.21 | 95.94 | 5,405 | 92.938 | 4.76% |
| 1998-11-06 | 0 | 0.315 | 0.295 | 0.315 | 0.310 | 0.325 | 131,750 | 41,465 | 0.3147 | 91.58 | 85.76 | 91.58 | 90.12 | 94.48 | 453 | 91.495 | 3.28% |
| 1998-11-05 | 0 | 0.305 | 0.305 | 0.310 | 0.300 | 0.310 | 860,151 | 260,006 | 0.3023 | 88.67 | 88.67 | 90.12 | 87.21 | 90.12 | 2,959 | 87.877 | 0.00% |
| 1998-11-04 | 0 | 0.305 | 0.305 | 0.310 | 0.290 | 0.320 | 472,799 | 144,075 | 0.3047 | 88.67 | 88.67 | 90.12 | 84.31 | 93.03 | 1,626 | 88.589 | 5.17% |
| 1998-11-03 | 0 | 0.290 | 0.290 | 0.310 | 0.260 | 0.310 | 885,675 | 257,631 | 0.2909 | 84.31 | 84.31 | 90.12 | 75.59 | 90.12 | 3,047 | 84.565 | 5.45% |
| 1998-11-02 | 0 | 0.275 | 0.275 | 0.295 | 0.250 | 0.290 | 333,275 | 93,663 | 0.2810 | 79.95 | 79.95 | 85.76 | 72.68 | 84.31 | 1,146 | 81.702 | 3.77% |
| 1998-10-30 | 0 | 0.265 | 0.265 | 0.280 | 0.265 | 0.285 | 418,950 | 115,243 | 0.2751 | 77.04 | 77.04 | 81.40 | 77.04 | 82.85 | 1,441 | 79.969 | -7.02% |
| 1998-10-29 | 0 | 0.285 | 0.250 | 0.295 | 0.209 | 0.295 | 1,018,900 | 255,120 | 0.2504 | 82.85 | 72.68 | 85.76 | 60.76 | 85.76 | 3,505 | 72.792 | 35.71% |
| 1998-10-27 | 0 | 0.210 | 0.202 | 0.214 | 0.206 | 0.210 | 165,500 | 34,390 | 0.2078 | 61.05 | 58.72 | 62.21 | 59.89 | 61.05 | 569 | 60.409 | 1.94% |
| 1998-10-26 | 0 | 0.206 | 0.206 | 0.215 | 0.200 | 0.206 | 314,587 | 63,981 | 0.2034 | 59.89 | 59.89 | 62.50 | 58.14 | 59.89 | 1,082 | 59.126 | 1.98% |
| 1998-10-23 | 0 | 0.202 | - | 0.202 | 0.200 | 0.205 | 939,300 | 189,623 | 0.2019 | 58.72 | - | 58.72 | 58.14 | 59.60 | 3,231 | 58.689 | -6.05% |
| 1998-10-22 | 0 | 0.215 | 0.210 | - | 0.210 | 0.215 | 177,000 | 37,610 | 0.2125 | 62.50 | 61.05 | - | 61.05 | 62.50 | 609 | 61.773 | 0.00% |
| 1998-10-21 | 0 | 0.215 | 0.215 | 0.227 | 0.215 | 0.225 | 345,000 | 75,300 | 0.2183 | 62.50 | 62.50 | 65.99 | 62.50 | 65.41 | 1,187 | 63.452 | 0.00% |
| 1998-10-20 | 0 | 0.215 | 0.213 | - | 0.206 | 0.215 | 165,105 | 34,139 | 0.2068 | 62.50 | 61.92 | - | 59.89 | 62.50 | 568 | 60.112 | 2.38% |
| 1998-10-19 | 0 | 0.210 | - | 0.210 | - | - | 500 | 90 | 0.1800 | 61.05 | - | 61.05 | - | - | 2 | 52.329 | -4.55% |
| 1998-10-16 | 0 | 0.220 | 0.198 | 0.220 | 0.195 | 0.220 | 429,875 | 87,656 | 0.2039 | 63.96 | 57.56 | 63.96 | 56.69 | 63.96 | 1,479 | 59.280 | 10.00% |
| 1998-10-15 | 0 | 0.200 | 0.200 | - | 0.178 | 0.185 | 72,000 | 12,772 | 0.1774 | 58.14 | 58.14 | - | 51.75 | 53.78 | 248 | 51.570 | 12.36% |
| 1998-10-14 | 0 | 0.178 | 0.163 | 0.178 | 0.160 | 0.178 | 184,500 | 32,604 | 0.1767 | 51.75 | 47.39 | 51.75 | 46.51 | 51.75 | 635 | 51.374 | 2.30% |
| 1998-10-13 | 0 | 0.174 | 0.164 | - | 0.160 | 0.174 | 753,000 | 125,811 | 0.1671 | 50.58 | 47.68 | - | 46.51 | 50.58 | 2,590 | 48.573 | 6.75% |
| 1998-10-12 | 0 | 0.163 | 0.163 | 0.169 | 0.162 | 0.170 | 287,461 | 47,504 | 0.1653 | 47.39 | 47.39 | 49.13 | 47.10 | 49.42 | 989 | 48.042 | -4.12% |
| 1998-10-09 | 0 | 0.170 | 0.162 | 0.170 | 0.165 | 0.170 | 198,000 | 32,790 | 0.1656 | 49.42 | 47.10 | 49.42 | 47.97 | 49.42 | 681 | 48.144 | 0.00% |
| 1998-10-08 | 0 | 0.170 | 0.160 | 0.170 | 0.170 | 0.171 | 82,250 | 13,948 | 0.1696 | 49.42 | 46.51 | 49.42 | 49.42 | 49.71 | 283 | 49.300 | -0.58% |
| 1998-10-07 | 0 | 0.171 | 0.163 | 0.171 | 0.163 | 0.175 | 168,750 | 27,932 | 0.1655 | 49.71 | 47.39 | 49.71 | 47.39 | 50.88 | 580 | 48.120 | -7.07% |
| 1998-10-05 | 0 | 0.184 | 0.176 | 0.184 | 0.190 | 0.190 | 50,000 | 9,500 | 0.1900 | 53.49 | 51.17 | 53.49 | 55.24 | 55.24 | 172 | 55.236 | -4.17% |
| 1998-09-30 | 0 | 0.192 | - | 0.192 | - | - | 0 | 0 | - | 55.82 | - | 55.82 | - | - | 0 | - | -1.03% |
| 1998-09-29 | 0 | 0.194 | - | 0.195 | - | - | 2,750 | 440 | 0.1600 | 56.40 | - | 56.69 | - | - | 9 | 46.514 | 0.00% |
| 1998-09-28 | 0 | 0.194 | - | 0.194 | - | - | 0 | 0 | - | 56.40 | - | 56.40 | - | - | 0 | - | -0.51% |
| 1998-09-25 | 0 | 0.195 | - | 0.199 | - | - | 0 | 0 | - | 56.69 | - | 57.85 | - | - | 0 | - | 0.00% |
| 1998-09-24 | 0 | 0.195 | 0.195 | 0.196 | 0.175 | 0.175 | 91,000 | 15,915 | 0.1749 | 56.69 | 56.69 | 56.98 | 50.88 | 50.88 | 313 | 50.843 | 11.43% |
| 1998-09-23 | 0 | 0.175 | - | 0.175 | 0.180 | 0.196 | 133,750 | 25,768 | 0.1927 | 50.88 | - | 50.88 | 52.33 | 56.98 | 460 | 56.009 | -10.71% |
| 1998-09-22 | 0 | 0.196 | 0.196 | 0.214 | 0.196 | 0.210 | 373,000 | 73,128 | 0.1961 | 56.98 | 56.98 | 62.21 | 56.98 | 61.05 | 1,283 | 56.996 | -0.51% |
| 1998-09-21 | 0 | 0.197 | 0.197 | 0.198 | 0.196 | 0.197 | 170,750 | 33,279 | 0.1949 | 57.27 | 57.27 | 57.56 | 56.98 | 57.27 | 587 | 56.660 | -0.51% |
| 1998-09-18 | 0 | 0.198 | 0.190 | 0.198 | 0.186 | 0.198 | 197,500 | 37,379 | 0.1893 | 57.56 | 55.24 | 57.56 | 54.07 | 57.56 | 679 | 55.021 | -3.41% |
| 1998-09-17 | 0 | 0.205 | - | 0.205 | - | - | 0 | 0 | - | 59.60 | - | 59.60 | - | - | 0 | - | -0.49% |
| 1998-09-16 | 0 | 0.206 | - | 0.206 | - | - | 0 | 0 | - | 59.89 | - | 59.89 | - | - | 0 | - | 0.00% |
| 1998-09-15 | 0 | 0.206 | 0.206 | 0.215 | 0.206 | 0.215 | 267,250 | 56,317 | 0.2107 | 59.89 | 59.89 | 62.50 | 59.89 | 62.50 | 919 | 61.262 | -1.44% |
| 1998-09-14 | 0 | 0.209 | - | 0.210 | 0.209 | 0.209 | 12,750 | 2,643 | 0.2073 | 60.76 | - | 61.05 | 60.76 | 60.76 | 44 | 60.264 | 1.46% |
| 1998-09-11 | 0 | 0.206 | 0.206 | 0.208 | 0.195 | 0.204 | 465,400 | 93,083 | 0.2000 | 59.89 | 59.89 | 60.47 | 56.69 | 59.31 | 1,601 | 58.145 | 3.00% |
| 1998-09-10 | 0 | 0.200 | 0.200 | 0.204 | 0.195 | 0.204 | 592,000 | 116,298 | 0.1964 | 58.14 | 58.14 | 59.31 | 56.69 | 59.31 | 2,036 | 57.111 | 1.01% |
| 1998-09-09 | 0 | 0.198 | - | 0.198 | 0.200 | 0.200 | 20,000 | 4,000 | 0.2000 | 57.56 | - | 57.56 | 58.14 | 58.14 | 69 | 58.143 | -2.94% |
| 1998-09-08 | 0 | 0.204 | 0.203 | - | 0.190 | 0.204 | 554,750 | 109,301 | 0.1970 | 59.31 | 59.02 | - | 55.24 | 59.31 | 1,908 | 57.279 | 7.37% |
| 1998-09-07 | 0 | 0.190 | 0.175 | 0.194 | 0.166 | 0.190 | 511,700 | 90,307 | 0.1765 | 55.24 | 50.88 | 56.40 | 48.26 | 55.24 | 1,760 | 51.307 | 11.76% |
| 1998-09-04 | 0 | 0.170 | 0.170 | - | 0.163 | 0.172 | 137,250 | 22,585 | 0.1646 | 49.42 | 49.42 | - | 47.39 | 50.00 | 472 | 47.838 | 3.66% |
| 1998-09-03 | 0 | 0.164 | 0.160 | 0.176 | 0.164 | 0.176 | 52,000 | 8,820 | 0.1696 | 47.68 | 46.51 | 51.17 | 47.68 | 51.17 | 179 | 49.310 | -8.89% |
| 1998-09-02 | 0 | 0.180 | - | - | 0.150 | 0.180 | 23,000 | 4,030 | 0.1752 | 52.33 | - | - | 43.61 | 52.33 | 79 | 50.938 | 0.00% |
| 1998-09-01 | 0 | 0.180 | - | 0.180 | - | - | 0 | 0 | - | 52.33 | - | 52.33 | - | - | 0 | - | 0.00% |
| 1998-08-31 | 0 | 0.180 | - | 0.180 | - | - | 750 | 75 | 0.1000 | 52.33 | - | 52.33 | - | - | 3 | 29.072 | 0.00% |
| 1998-08-28 | 0 | 0.180 | - | 0.180 | - | - | 0 | 0 | - | 52.33 | - | 52.33 | - | - | 0 | - | -0.55% |
| 1998-08-27 | 0 | 0.181 | 0.181 | 0.200 | 0.181 | 0.202 | 354,500 | 68,768 | 0.1940 | 52.62 | 52.62 | 58.14 | 52.62 | 58.72 | 1,219 | 56.395 | -20.61% |
| 1998-08-26 | 0 | 0.228 | - | 0.228 | - | - | 0 | 0 | - | 66.28 | - | 66.28 | - | - | 0 | - | -3.39% |
| 1998-08-25 | 0 | 0.236 | - | - | - | - | 2,500 | 500 | 0.2000 | 68.61 | - | - | - | - | 9 | 58.143 | 0.00% |
| 1998-08-24 | 0 | 0.236 | 0.236 | 0.247 | 0.236 | 0.247 | 228,000 | 54,298 | 0.2381 | 68.61 | 68.61 | 71.81 | 68.61 | 71.81 | 784 | 69.234 | -2.88% |
| 1998-08-21 | 0 | 0.243 | - | 0.243 | 0.243 | 0.250 | 236,500 | 57,740 | 0.2441 | 70.64 | - | 70.64 | 70.64 | 72.68 | 814 | 70.976 | -1.22% |
| 1998-08-20 | 0 | 0.246 | 0.240 | - | 0.242 | 0.246 | 15,050 | 3,497 | 0.2324 | 71.52 | 69.77 | - | 70.35 | 71.52 | 52 | 67.550 | 1.65% |
| 1998-08-19 | 0 | 0.242 | 0.242 | 0.250 | 0.242 | 0.250 | 96,250 | 23,726 | 0.2465 | 70.35 | 70.35 | 72.68 | 70.35 | 72.68 | 331 | 71.662 | -6.92% |
| 1998-08-18 | 0 | 0.260 | 0.248 | 0.275 | - | - | 0 | 0 | - | 75.59 | 72.10 | 79.95 | - | - | 0 | - | 0.00% |
| 1998-08-14 | 0 | 0.260 | 0.260 | 0.285 | 0.260 | 0.260 | 151,250 | 39,198 | 0.2592 | 75.59 | 75.59 | 82.85 | 75.59 | 75.59 | 520 | 75.342 | -1.89% |
| 1998-08-13 | 0 | 0.265 | - | 0.265 | 0.265 | 0.285 | 129,750 | 35,271 | 0.2718 | 77.04 | - | 77.04 | 77.04 | 82.85 | 446 | 79.028 | -7.02% |
| 1998-08-12 | 0 | 0.285 | 0.265 | - | 0.255 | 0.285 | 135,875 | 37,871 | 0.2787 | 82.85 | 77.04 | - | 74.13 | 82.85 | 467 | 81.028 | 5.56% |
| 1998-08-11 | 0 | 0.270 | 0.270 | 0.295 | 0.270 | 0.290 | 131,000 | 37,450 | 0.2859 | 78.49 | 78.49 | 85.76 | 78.49 | 84.31 | 451 | 83.109 | -3.57% |
| 1998-08-10 | 0 | 0.280 | 0.260 | 0.280 | 0.260 | 0.290 | 315,000 | 85,791 | 0.2724 | 81.40 | 75.59 | 81.40 | 75.59 | 84.31 | 1,084 | 79.177 | 3.70% |
| 1998-08-07 | 0 | 0.270 | 0.270 | 0.300 | 0.270 | 0.270 | 59,500 | 15,965 | 0.2683 | 78.49 | 78.49 | 87.21 | 78.49 | 78.49 | 205 | 78.005 | -6.90% |
| 1998-08-06 | 0 | 0.290 | 0.290 | 0.300 | 0.280 | 0.300 | 111,000 | 32,560 | 0.2933 | 84.31 | 84.31 | 87.21 | 81.40 | 87.21 | 382 | 85.276 | -3.33% |
| 1998-08-05 | 0 | 0.300 | 0.295 | 0.310 | 0.260 | 0.300 | 135,125 | 39,249 | 0.2905 | 87.21 | 85.76 | 90.12 | 75.59 | 87.21 | 465 | 84.442 | 7.14% |
| 1998-08-04 | 0 | 0.280 | 0.260 | 0.295 | - | - | 0 | 0 | - | 81.40 | 75.59 | 85.76 | - | - | 0 | - | 0.00% |
| 1998-08-03 | 0 | 0.280 | 0.260 | 0.290 | 0.250 | 0.340 | 258,000 | 70,358 | 0.2727 | 81.40 | 75.59 | 84.31 | 72.68 | 98.84 | 887 | 79.280 | 5.66% |
| 1998-07-31 | 0 | 0.265 | 0.265 | 0.280 | 0.250 | 0.260 | 109,250 | 27,593 | 0.2526 | 77.04 | 77.04 | 81.40 | 72.68 | 75.59 | 376 | 73.425 | 1.92% |
| 1998-07-30 | 0 | 0.260 | 0.255 | 0.260 | 0.246 | 0.260 | 193,951 | 49,287 | 0.2541 | 75.59 | 74.13 | 75.59 | 71.52 | 75.59 | 667 | 73.877 | -1.89% |
| 1998-07-29 | 0 | 0.265 | 0.265 | 0.290 | 0.265 | 0.285 | 306,750 | 82,968 | 0.2705 | 77.04 | 77.04 | 84.31 | 77.04 | 82.85 | 1,055 | 78.631 | -7.02% |
| 1998-07-28 | 0 | 0.285 | 0.285 | 0.300 | 0.285 | 0.330 | 226,550 | 68,318 | 0.3016 | 82.85 | 82.85 | 87.21 | 82.85 | 95.94 | 779 | 87.668 | -5.00% |
| 1998-07-27 | 0 | 0.300 | 0.280 | 0.330 | 0.300 | 0.310 | 59,850 | 18,003 | 0.3008 | 87.21 | 81.40 | 95.94 | 87.21 | 90.12 | 206 | 87.448 | -4.76% |
| 1998-07-24 | 0 | 0.315 | 0.315 | 0.320 | 0.285 | 0.330 | 368,825 | 109,311 | 0.2964 | 91.58 | 91.58 | 93.03 | 82.85 | 95.94 | 1,269 | 86.161 | -1.56% |
| 1998-07-23 | 0 | 0.320 | 0.310 | 0.320 | 0.300 | 0.330 | 148,387 | 45,415 | 0.3061 | 93.03 | 90.12 | 93.03 | 87.21 | 95.94 | 510 | 88.976 | -8.57% |
| 1998-07-22 | 0 | 0.350 | 0.330 | 0.350 | 0.320 | 0.350 | 245,475 | 81,573 | 0.3323 | 101.8 | 95.94 | 101.8 | 93.03 | 101.8 | 844 | 96.607 | -2.78% |
| 1998-07-21 | 0 | 0.360 | 0.360 | 0.365 | 0.300 | 0.380 | 503,775 | 175,283 | 0.3479 | 104.7 | 104.7 | 106.1 | 87.21 | 110.5 | 1,733 | 101.15 | -10.00% |
| 1998-07-20 | 0 | 0.400 | 0.390 | 0.400 | 0.360 | 0.400 | 183,800 | 68,914 | 0.3749 | 116.3 | 113.4 | 116.3 | 104.7 | 116.3 | 632 | 109.00 | 5.26% |
| 1998-07-17 | 0 | 0.380 | 0.380 | 0.390 | 0.370 | 0.410 | 800,113 | 309,495 | 0.3868 | 110.5 | 110.5 | 113.4 | 107.6 | 119.2 | 2,752 | 112.45 | -9.52% |
| 1998-07-16 | 0 | 0.420 | 0.400 | 0.425 | 0.400 | 0.450 | 840,450 | 349,163 | 0.4154 | 122.1 | 116.3 | 123.6 | 116.3 | 130.8 | 2,891 | 120.78 | -2.33% |
| 1998-07-15 | 0 | 0.430 | 0.430 | 0.440 | 0.425 | 0.490 | 1,181,545 | 528,209 | 0.4470 | 125.0 | 125.0 | 127.9 | 123.6 | 142.5 | 4,064 | 129.96 | -13.13% |
| 1998-07-14 | 0 | 0.495 | 0.495 | 0.500 | 0.495 | 0.580 | 461,751 | 239,987 | 0.5197 | 143.9 | 143.9 | 145.4 | 143.9 | 168.6 | 1,588 | 151.09 | -8.33% |
| 1998-07-13 | 0 | 0.540 | 0.510 | 0.550 | 0.540 | 0.680 | 306,750 | 173,800 | 0.5666 | 157.0 | 148.3 | 159.9 | 157.0 | 197.7 | 1,055 | 164.71 | -20.59% |
| 1998-07-10 | 0 | 0.017 | 0.017 | 0.018 | 0.016 | 0.018 | 20,053,000 | 342,048 | 0.0171 | 197.7 | 197.7 | 209.3 | 186.1 | 209.3 | 1,724 | 198.35 | -5.56% |
| 1998-07-09 | 0 | 0.018 | 0.017 | 0.018 | 0.017 | 0.018 | 36,575,000 | 652,612 | 0.0178 | 209.3 | 197.7 | 209.3 | 197.7 | 209.3 | 3,145 | 207.49 | 0.00% |
| 1998-07-08 | 0 | 0.018 | 0.017 | 0.018 | 0.017 | 0.018 | 13,362,000 | 227,466 | 0.0170 | 209.3 | 197.7 | 209.3 | 197.7 | 209.3 | 1,149 | 197.96 | 5.88% |
| 1998-07-07 | 0 | 0.017 | 0.016 | 0.017 | 0.017 | 0.018 | 34,536,000 | 605,398 | 0.0175 | 197.7 | 186.1 | 197.7 | 197.7 | 209.3 | 2,970 | 203.84 | 0.00% |
| 1998-07-06 | 0 | 0.017 | 0.017 | 0.018 | 0.017 | 0.018 | 19,894,000 | 345,202 | 0.0174 | 197.7 | 197.7 | 209.3 | 197.7 | 209.3 | 1,711 | 201.78 | -5.56% |
| 1998-07-03 | 0 | 0.018 | 0.018 | 0.019 | 0.016 | 0.019 | 18,362,000 | 328,390 | 0.0179 | 209.3 | 209.3 | 220.9 | 186.1 | 220.9 | 1,579 | 207.97 | 5.88% |
| 1998-07-02 | 0 | 0.017 | 0.017 | 0.018 | 0.016 | 0.021 | 30,874,000 | 536,278 | 0.0174 | 197.7 | 197.7 | 209.3 | 186.1 | 244.2 | 2,655 | 201.99 | -5.56% |
| 1998-06-30 | 0 | 0.018 | 0.017 | 0.018 | 0.017 | 0.018 | 37,235,000 | 656,050 | 0.0176 | 209.3 | 197.7 | 209.3 | 197.7 | 209.3 | 3,202 | 204.89 | 0.00% |
| 1998-06-29 | 0 | 0.018 | 0.017 | 0.019 | 0.017 | 0.020 | 90,074,000 | 1,642,872 | 0.0182 | 209.3 | 197.7 | 220.9 | 197.7 | 232.6 | 7,746 | 212.10 | -14.29% |
| 1998-06-26 | 0 | 0.021 | 0.020 | 0.021 | 0.019 | 0.021 | 44,225,500 | 885,541 | 0.0200 | 244.2 | 232.6 | 244.2 | 220.9 | 244.2 | 3,803 | 232.84 | 5.00% |
| 1998-06-25 | 0 | 0.020 | 0.020 | 0.021 | 0.020 | 0.021 | 18,826,533 | 384,337 | 0.0204 | 232.6 | 232.6 | 244.2 | 232.6 | 244.2 | 1,619 | 237.39 | -4.76% |
| 1998-06-24 | 0 | 0.021 | 0.021 | 0.022 | 0.020 | 0.021 | 18,389,000 | 377,230 | 0.0205 | 244.2 | 244.2 | 255.8 | 232.6 | 244.2 | 1,581 | 238.55 | 0.00% |
| 1998-06-23 | 0 | 0.021 | 0.020 | 0.021 | 0.020 | 0.023 | 12,797,000 | 270,120 | 0.0211 | 244.2 | 232.6 | 244.2 | 232.6 | 267.5 | 1,100 | 245.46 | 0.00% |
| 1998-06-22 | 0 | 0.021 | 0.020 | 0.021 | 0.021 | 0.023 | 58,103,384 | 1,285,099 | 0.0221 | 244.2 | 232.6 | 244.2 | 244.2 | 267.5 | 4,997 | 257.20 | -8.70% |
| 1998-06-19 | 0 | 0.023 | 0.023 | 0.024 | 0.018 | 0.024 | 91,237,000 | 1,992,062 | 0.0218 | 267.5 | 267.5 | 279.1 | 209.3 | 279.1 | 7,846 | 253.90 | 21.05% |
| 1998-06-18 | 0 | 0.019 | 0.018 | 0.019 | 0.018 | 0.020 | 38,370,000 | 734,430 | 0.0191 | 220.9 | 209.3 | 220.9 | 209.3 | 232.6 | 3,300 | 222.58 | 0.00% |
| 1998-06-17 | 0 | 0.019 | 0.018 | 0.019 | 0.018 | 0.020 | 18,579,000 | 348,342 | 0.0187 | 220.9 | 209.3 | 220.9 | 209.3 | 232.6 | 1,598 | 218.03 | 0.00% |
| 1998-06-16 | 0 | 0.019 | 0.018 | 0.019 | 0.018 | 0.019 | 20,581,000 | 376,018 | 0.0183 | 220.9 | 209.3 | 220.9 | 209.3 | 220.9 | 1,770 | 212.46 | 0.00% |
| 1998-06-15 | 0 | 0.019 | 0.018 | 0.019 | 0.018 | 0.020 | 37,986,000 | 718,862 | 0.0189 | 220.9 | 209.3 | 220.9 | 209.3 | 232.6 | 3,267 | 220.06 | -5.00% |
| 1998-06-12 | 0 | 0.020 | 0.019 | 0.020 | 0.019 | 0.021 | 31,279,566 | 632,632 | 0.0202 | 232.6 | 220.9 | 232.6 | 220.9 | 244.2 | 2,690 | 235.19 | 0.00% |
| 1998-06-11 | 0 | 0.020 | 0.019 | 0.020 | 0.018 | 0.020 | 39,184,055 | 772,869 | 0.0197 | 232.6 | 220.9 | 232.6 | 209.3 | 232.6 | 3,370 | 229.36 | 0.00% |
| 1998-06-10 | 0 | 0.020 | 0.019 | 0.020 | 0.017 | 0.020 | 56,181,000 | 1,043,073 | 0.0186 | 232.6 | 220.9 | 232.6 | 197.7 | 232.6 | 4,831 | 215.90 | 11.11% |
| 1998-06-09 | 0 | 0.018 | 0.017 | 0.019 | 0.017 | 0.021 | 35,583,000 | 653,974 | 0.0184 | 209.3 | 197.7 | 220.9 | 197.7 | 244.2 | 3,060 | 213.72 | -14.29% |
| 1998-06-08 | 0 | 0.021 | 0.021 | 0.022 | 0.021 | 0.024 | 68,385,000 | 1,493,650 | 0.0218 | 244.2 | 244.2 | 255.8 | 244.2 | 279.1 | 5,881 | 253.99 | -12.50% |
| 1998-06-05 | 0 | 0.024 | 0.023 | 0.024 | 0.023 | 0.025 | 21,592,500 | 515,491 | 0.0239 | 279.1 | 267.5 | 279.1 | 267.5 | 290.7 | 1,857 | 277.62 | 0.00% |
| 1998-06-04 | 0 | 0.024 | 0.024 | 0.025 | 0.023 | 0.025 | 48,316,000 | 1,155,824 | 0.0239 | 279.1 | 279.1 | 290.7 | 267.5 | 290.7 | 4,155 | 278.18 | -4.00% |
| 1998-06-03 | 0 | 0.025 | 0.024 | 0.025 | 0.023 | 0.025 | 45,639,388 | 1,109,966 | 0.0243 | 290.7 | 279.1 | 290.7 | 267.5 | 290.7 | 3,925 | 282.81 | 0.00% |
| 1998-06-02 | 0 | 0.025 | 0.024 | 0.026 | 0.024 | 0.026 | 67,952,500 | 1,689,927 | 0.0249 | 290.7 | 279.1 | 302.3 | 279.1 | 302.3 | 5,844 | 289.19 | -3.85% |
| 1998-06-01 | 0 | 0.026 | 0.025 | 0.026 | 0.024 | 0.032 | 246,150,000 | 6,578,139 | 0.0267 | 302.3 | 290.7 | 302.3 | 279.1 | 372.1 | 21,168 | 310.76 | -16.13% |
| 1998-05-29 | 0 | 0.031 | 0.031 | 0.032 | 0.030 | 0.040 | 438,541,500 | 14,842,143 | 0.0338 | 360.5 | 360.5 | 372.1 | 348.9 | 465.1 | 37,712 | 393.56 | -41.51% |
| 1998-05-28 | 1 | 0.053 | - | - | - | - | 0 | 0 | - | 616.3 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-27 | 0 | 0.053 | 0.052 | 0.053 | 0.052 | 0.056 | 50,840,000 | 2,705,660 | 0.0532 | 616.3 | 604.7 | 616.3 | 604.7 | 651.2 | 4,372 | 618.86 | -8.62% |
| 1998-05-26 | 0 | 0.058 | 0.057 | 0.058 | 0.056 | 0.059 | 29,877,000 | 1,721,158 | 0.0576 | 674.5 | 662.8 | 674.5 | 651.2 | 686.1 | 2,569 | 669.90 | 0.00% |
| 1998-05-25 | 0 | 0.058 | 0.058 | 0.059 | 0.057 | 0.059 | 16,284,000 | 938,972 | 0.0577 | 674.5 | 674.5 | 686.1 | 662.8 | 686.1 | 1,400 | 670.53 | -1.69% |
| 1998-05-22 | 0 | 0.059 | 0.058 | 0.059 | 0.058 | 0.060 | 16,401,000 | 971,328 | 0.0592 | 686.1 | 674.5 | 686.1 | 674.5 | 697.7 | 1,410 | 688.69 | 0.00% |
| 1998-05-21 | 0 | 0.059 | 0.058 | 0.060 | 0.058 | 0.064 | 27,989,000 | 1,684,900 | 0.0602 | 686.1 | 674.5 | 697.7 | 674.5 | 744.2 | 2,407 | 700.03 | -3.28% |
| 1998-05-20 | 0 | 0.061 | 0.060 | 0.061 | 0.058 | 0.061 | 43,612,000 | 2,588,870 | 0.0594 | 709.3 | 697.7 | 709.3 | 674.5 | 709.3 | 3,750 | 690.29 | 1.67% |
| 1998-05-19 | 0 | 0.060 | 0.059 | 0.061 | 0.058 | 0.062 | 58,663,000 | 3,523,280 | 0.0601 | 697.7 | 686.1 | 709.3 | 674.5 | 721.0 | 5,045 | 698.41 | 3.45% |
| 1998-05-18 | 0 | 0.058 | 0.058 | 0.059 | 0.057 | 0.061 | 43,580,000 | 2,563,798 | 0.0588 | 674.5 | 674.5 | 686.1 | 662.8 | 709.3 | 3,748 | 684.11 | 1.75% |
| 1998-05-15 | 0 | 0.057 | 0.057 | 0.058 | 0.057 | 0.059 | 22,994,163 | 1,329,765 | 0.0578 | 662.8 | 662.8 | 674.5 | 662.8 | 686.1 | 1,977 | 672.49 | -1.72% |
| 1998-05-14 | 0 | 0.058 | 0.058 | 0.059 | 0.057 | 0.060 | 41,636,000 | 2,442,142 | 0.0587 | 674.5 | 674.5 | 686.1 | 662.8 | 697.7 | 3,580 | 682.07 | 0.00% |
| 1998-05-13 | 0 | 0.058 | 0.058 | 0.059 | 0.058 | 0.060 | 35,072,000 | 2,060,620 | 0.0588 | 674.5 | 674.5 | 686.1 | 674.5 | 697.7 | 3,016 | 683.23 | -3.33% |
| 1998-05-12 | 0 | 0.060 | 0.060 | 0.061 | 0.059 | 0.063 | 52,674,000 | 3,207,096 | 0.0609 | 697.7 | 697.7 | 709.3 | 686.1 | 732.6 | 4,530 | 708.02 | -4.76% |
| 1998-05-11 | 0 | 0.063 | 0.062 | 0.063 | 0.061 | 0.064 | 89,037,000 | 5,599,136 | 0.0629 | 732.6 | 721.0 | 732.6 | 709.3 | 744.2 | 7,657 | 731.27 | 5.00% |
| 1998-05-08 | 0 | 0.060 | 0.059 | 0.060 | 0.057 | 0.061 | 51,631,000 | 3,031,724 | 0.0587 | 697.7 | 686.1 | 697.7 | 662.8 | 709.3 | 4,440 | 682.82 | 0.00% |
| 1998-05-07 | 0 | 0.060 | 0.059 | 0.060 | 0.059 | 0.062 | 60,960,886 | 3,669,022 | 0.0602 | 697.7 | 686.1 | 697.7 | 686.1 | 721.0 | 5,242 | 699.89 | -4.76% |
| 1998-05-06 | 0 | 0.063 | 0.062 | 0.063 | 0.060 | 0.065 | 93,384,000 | 5,801,620 | 0.0621 | 732.6 | 721.0 | 732.6 | 697.7 | 755.9 | 8,031 | 722.44 | 3.28% |
| 1998-05-05 | 0 | 0.061 | 0.060 | 0.061 | 0.060 | 0.069 | 141,277,000 | 9,024,722 | 0.0639 | 709.3 | 697.7 | 709.3 | 697.7 | 802.4 | 12,149 | 742.83 | -11.59% |
| 1998-05-04 | 0 | 0.069 | 0.069 | 0.070 | 0.068 | 0.075 | 88,752,000 | 6,192,852 | 0.0698 | 802.4 | 802.4 | 814.0 | 790.7 | 872.1 | 7,632 | 811.41 | -4.17% |
| 1998-05-01 | 0 | 0.072 | 0.072 | 0.073 | 0.071 | 0.078 | 71,028,155 | 5,197,590 | 0.0732 | 837.3 | 837.3 | 848.9 | 825.6 | 907.0 | 6,108 | 850.94 | 0.00% |
| 1998-04-30 | 0 | 0.072 | 0.072 | 0.073 | 0.072 | 0.075 | 48,486,000 | 3,546,338 | 0.0731 | 837.3 | 837.3 | 848.9 | 837.3 | 872.1 | 4,170 | 850.53 | -2.70% |
| 1998-04-29 | 0 | 0.074 | 0.073 | 0.074 | 0.073 | 0.080 | 111,100,000 | 8,353,288 | 0.0752 | 860.5 | 848.9 | 860.5 | 848.9 | 930.3 | 9,554 | 874.32 | 0.00% |
| 1998-04-28 | 0 | 0.074 | 0.074 | 0.075 | 0.070 | 0.076 | 92,944,000 | 6,831,320 | 0.0735 | 860.5 | 860.5 | 872.1 | 814.0 | 883.8 | 7,993 | 854.69 | -3.90% |
| 1998-04-27 | 0 | 0.077 | 0.076 | 0.077 | 0.076 | 0.081 | 62,597,000 | 4,896,673 | 0.0782 | 895.4 | 883.8 | 895.4 | 883.8 | 941.9 | 5,383 | 909.65 | -6.10% |
| 1998-04-24 | 0 | 0.082 | 0.081 | 0.082 | 0.079 | 0.084 | 68,251,000 | 5,548,340 | 0.0813 | 953.5 | 941.9 | 953.5 | 918.7 | 976.8 | 5,869 | 945.33 | 0.00% |
| 1998-04-23 | 0 | 0.082 | 0.081 | 0.082 | 0.081 | 0.089 | 229,528,000 | 19,062,302 | 0.0831 | 953.5 | 941.9 | 953.5 | 941.9 | 1,035 | 19,738 | 965.76 | -5.75% |
| 1998-04-22 | 0 | 0.087 | 0.086 | 0.087 | 0.086 | 0.094 | 324,806,000 | 28,687,226 | 0.0883 | 1,012 | 1,000 | 1,012 | 1,000 | 1,093 | 27,932 | 1,027.1 | 1.16% |
| 1998-04-21 | 0 | 0.086 | 0.086 | 0.087 | 0.085 | 0.092 | 195,626,000 | 17,286,920 | 0.0884 | 1,000 | 1,000 | 1,012 | 988.4 | 1,070 | 16,823 | 1,027.6 | -4.44% |
| 1998-04-20 | 0 | 0.090 | 0.089 | 0.090 | 0.089 | 0.094 | 229,716,000 | 21,059,312 | 0.0917 | 1,047 | 1,035 | 1,047 | 1,035 | 1,093 | 19,754 | 1,066.1 | 0.00% |
| 1998-04-17 | 0 | 0.090 | 0.090 | 0.091 | 0.090 | 0.110 | 584,993,222 | 57,201,661 | 0.0978 | 1,047 | 1,047 | 1,058 | 1,047 | 1,279 | 50,306 | 1,137.1 | -5.26% |
| 1998-04-16 | 1 | 0.095 | - | - | - | - | 0 | 0 | - | 1,105 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-15 | 0 | 0.095 | 0.094 | 0.095 | 0.084 | 0.095 | 43,084,000 | 3,839,040 | 0.0891 | 1,105 | 1,093 | 1,105 | 976.8 | 1,105 | 3,705 | 1,036.2 | 10.47% |
| 1998-04-14 | 0 | 0.086 | 0.085 | 0.086 | 0.085 | 0.087 | 15,639,000 | 1,335,796 | 0.0854 | 1,000 | 988.4 | 1,000 | 988.4 | 1,012 | 1,345 | 993.25 | 1.18% |
| 1998-04-09 | 0 | 0.085 | 0.085 | 0.086 | 0.084 | 0.087 | 33,131,000 | 2,829,360 | 0.0854 | 988.4 | 988.4 | 1,000 | 976.8 | 1,012 | 2,849 | 993.07 | 1.19% |
| 1998-04-08 | 0 | 0.084 | 0.084 | 0.085 | 0.083 | 0.087 | 47,654,108 | 4,024,798 | 0.0845 | 976.8 | 976.8 | 988.4 | 965.2 | 1,012 | 4,098 | 982.14 | 2.44% |
| 1998-04-07 | 0 | 0.082 | 0.081 | 0.082 | 0.081 | 0.085 | 24,620,000 | 2,034,790 | 0.0826 | 953.5 | 941.9 | 953.5 | 941.9 | 988.4 | 2,117 | 961.08 | -2.38% |
| 1998-04-03 | 0 | 0.084 | 0.084 | 0.085 | 0.081 | 0.085 | 57,026,000 | 4,712,374 | 0.0826 | 976.8 | 976.8 | 988.4 | 941.9 | 988.4 | 4,904 | 960.94 | 3.70% |
| 1998-04-02 | 0 | 0.081 | 0.080 | 0.082 | 0.080 | 0.089 | 118,222,000 | 9,840,742 | 0.0832 | 941.9 | 930.3 | 953.5 | 930.3 | 1,035 | 10,166 | 967.96 | -6.90% |
| 1998-04-01 | 0 | 0.087 | 0.086 | 0.087 | 0.087 | 0.090 | 94,354,000 | 8,261,500 | 0.0876 | 1,012 | 1,000 | 1,012 | 1,012 | 1,047 | 8,114 | 1,018.2 | -2.25% |
| 1998-03-31 | 0 | 0.089 | 0.089 | 0.090 | 0.088 | 0.092 | 118,508,000 | 10,642,040 | 0.0898 | 1,035 | 1,035 | 1,047 | 1,023 | 1,070 | 10,191 | 1,044.3 | -2.20% |
| 1998-03-30 | 0 | 0.091 | 0.090 | 0.091 | 0.090 | 0.098 | 170,157,213 | 15,663,437 | 0.0921 | 1,058 | 1,047 | 1,058 | 1,047 | 1,140 | 14,633 | 1,070.4 | -4.21% |
| 1998-03-27 | 0 | 0.095 | 0.095 | 0.096 | 0.094 | 0.101 | 211,088,000 | 20,680,226 | 0.0980 | 1,105 | 1,105 | 1,116 | 1,093 | 1,174 | 18,152 | 1,139.3 | -4.04% |
| 1998-03-26 | 0 | 0.099 | 0.098 | 0.099 | 0.098 | 0.106 | 379,223,164 | 38,200,597 | 0.1007 | 1,151 | 1,140 | 1,151 | 1,140 | 1,233 | 32,611 | 1,171.4 | -2.94% |
| 1998-03-25 | 0 | 0.102 | 0.101 | 0.102 | 0.101 | 0.110 | 840,432,599 | 88,588,410 | 0.1054 | 1,186 | 1,174 | 1,186 | 1,174 | 1,279 | 72,273 | 1,225.7 | 2.00% |
| 1998-03-24 | 0 | 0.100 | 0.100 | 0.101 | 0.089 | 0.101 | 431,923,000 | 42,160,692 | 0.0976 | 1,163 | 1,163 | 1,174 | 1,035 | 1,174 | 37,143 | 1,135.1 | 12.36% |
| 1998-03-23 | 0 | 0.089 | 0.089 | 0.090 | 0.089 | 0.091 | 23,601,000 | 2,119,870 | 0.0898 | 1,035 | 1,035 | 1,047 | 1,035 | 1,058 | 2,030 | 1,044.5 | 0.00% |
| 1998-03-20 | 0 | 0.089 | 0.089 | 0.090 | 0.089 | 0.092 | 20,370,000 | 1,827,900 | 0.0897 | 1,035 | 1,035 | 1,047 | 1,035 | 1,070 | 1,752 | 1,043.5 | -1.11% |
| 1998-03-19 | 0 | 0.090 | 0.090 | 0.091 | 0.090 | 0.094 | 22,300,000 | 2,037,730 | 0.0914 | 1,047 | 1,047 | 1,058 | 1,047 | 1,093 | 1,918 | 1,062.6 | 0.00% |
| 1998-03-18 | 0 | 0.090 | 0.088 | 0.090 | 0.088 | 0.091 | 14,111,000 | 1,262,538 | 0.0895 | 1,047 | 1,023 | 1,047 | 1,023 | 1,058 | 1,213 | 1,040.4 | 1.12% |
| 1998-03-17 | 0 | 0.089 | 0.089 | 0.090 | 0.089 | 0.090 | 7,690,000 | 684,870 | 0.0891 | 1,035 | 1,035 | 1,047 | 1,035 | 1,047 | 661 | 1,035.6 | -1.11% |
| 1998-03-16 | 0 | 0.090 | 0.090 | 0.091 | 0.089 | 0.093 | 12,843,000 | 1,163,528 | 0.0906 | 1,047 | 1,047 | 1,058 | 1,035 | 1,081 | 1,104 | 1,053.5 | -1.10% |
| 1998-03-13 | 0 | 0.091 | 0.090 | 0.091 | 0.089 | 0.091 | 12,888,000 | 1,159,626 | 0.0900 | 1,058 | 1,047 | 1,058 | 1,035 | 1,058 | 1,108 | 1,046.3 | 2.25% |
| 1998-03-12 | 0 | 0.089 | 0.089 | 0.090 | 0.087 | 0.092 | 22,773,000 | 2,037,612 | 0.0895 | 1,035 | 1,035 | 1,047 | 1,012 | 1,070 | 1,958 | 1,040.5 | -2.20% |
| 1998-03-11 | 0 | 0.091 | 0.091 | 0.092 | 0.091 | 0.094 | 41,900,000 | 3,903,414 | 0.0932 | 1,058 | 1,058 | 1,070 | 1,058 | 1,093 | 3,603 | 1,083.3 | 0.00% |
| 1998-03-10 | 0 | 0.091 | 0.091 | 0.092 | 0.090 | 0.095 | 68,017,000 | 6,277,534 | 0.0923 | 1,058 | 1,058 | 1,070 | 1,047 | 1,105 | 5,849 | 1,073.2 | 3.41% |
| 1998-03-09 | 0 | 0.088 | 0.088 | 0.089 | 0.087 | 0.091 | 11,971,001 | 1,057,590 | 0.0883 | 1,023 | 1,023 | 1,035 | 1,012 | 1,058 | 1,029 | 1,027.3 | -1.12% |
| 1998-03-06 | 0 | 0.089 | 0.089 | 0.090 | 0.085 | 0.090 | 28,562,000 | 2,484,426 | 0.0870 | 1,035 | 1,035 | 1,047 | 988.4 | 1,047 | 2,456 | 1,011.5 | 3.49% |
| 1998-03-05 | 0 | 0.086 | 0.086 | 0.087 | 0.086 | 0.092 | 54,327,000 | 4,782,784 | 0.0880 | 1,000 | 1,000 | 1,012 | 1,000 | 1,070 | 4,672 | 1,023.7 | -6.52% |
| 1998-03-04 | 0 | 0.092 | 0.091 | 0.093 | 0.091 | 0.094 | 28,700,000 | 2,639,570 | 0.0920 | 1,070 | 1,058 | 1,081 | 1,058 | 1,093 | 2,468 | 1,069.5 | -2.13% |
| 1998-03-03 | 0 | 0.094 | 0.094 | 0.095 | 0.093 | 0.095 | 52,580,000 | 4,948,540 | 0.0941 | 1,093 | 1,093 | 1,105 | 1,081 | 1,105 | 4,522 | 1,094.4 | 1.08% |
| 1998-03-02 | 0 | 0.093 | 0.093 | 0.094 | 0.092 | 0.098 | 120,710,000 | 11,614,212 | 0.0962 | 1,081 | 1,081 | 1,093 | 1,070 | 1,140 | 10,380 | 1,118.9 | -3.12% |
| 1998-02-27 | 0 | 0.096 | 0.095 | 0.096 | 0.095 | 0.098 | 92,779,500 | 8,931,667 | 0.0963 | 1,116 | 1,105 | 1,116 | 1,105 | 1,140 | 7,979 | 1,119.5 | 1.05% |
| 1998-02-26 | 0 | 0.095 | 0.095 | 0.096 | 0.094 | 0.098 | 88,756,000 | 8,525,842 | 0.0961 | 1,105 | 1,105 | 1,116 | 1,093 | 1,140 | 7,633 | 1,117.0 | -1.04% |
| 1998-02-25 | 0 | 0.096 | 0.095 | 0.096 | 0.096 | 0.098 | 70,726,000 | 6,817,486 | 0.0964 | 1,116 | 1,105 | 1,116 | 1,116 | 1,140 | 6,082 | 1,120.9 | 0.00% |
| 1998-02-24 | 0 | 0.096 | 0.096 | 0.097 | 0.095 | 0.098 | 75,982,000 | 7,304,340 | 0.0961 | 1,116 | 1,116 | 1,128 | 1,105 | 1,140 | 6,534 | 1,117.9 | 0.00% |
| 1998-02-23 | 0 | 0.096 | 0.095 | 0.096 | 0.095 | 0.099 | 77,269,333 | 7,503,537 | 0.0971 | 1,116 | 1,105 | 1,116 | 1,105 | 1,151 | 6,645 | 1,129.2 | 0.00% |
| 1998-02-20 | 0 | 0.096 | 0.096 | 0.097 | 0.096 | 0.099 | 86,598,000 | 8,405,070 | 0.0971 | 1,116 | 1,116 | 1,128 | 1,116 | 1,151 | 7,447 | 1,128.7 | -3.03% |
| 1998-02-19 | 0 | 0.099 | 0.098 | 0.099 | 0.098 | 0.106 | 88,559,000 | 8,904,395 | 0.1005 | 1,151 | 1,140 | 1,151 | 1,140 | 1,233 | 7,616 | 1,169.2 | -1.00% |
| 1998-02-18 | 0 | 0.100 | 0.099 | 0.100 | 0.099 | 0.106 | 157,280,000 | 16,147,366 | 0.1027 | 1,163 | 1,151 | 1,163 | 1,151 | 1,233 | 13,525 | 1,193.9 | 0.00% |
| 1998-02-17 | 0 | 0.100 | 0.099 | 0.100 | 0.090 | 0.102 | 143,331,777 | 14,083,741 | 0.0983 | 1,163 | 1,151 | 1,163 | 1,047 | 1,186 | 12,326 | 1,142.6 | 5.26% |
| 1998-02-16 | 0 | 0.095 | 0.094 | 0.095 | 0.086 | 0.099 | 80,452,000 | 7,549,072 | 0.0938 | 1,105 | 1,093 | 1,105 | 1,000 | 1,151 | 6,918 | 1,091.2 | -7.77% |
| 1998-02-13 | 0 | 0.103 | 0.103 | 0.104 | 0.101 | 0.115 | 144,492,000 | 15,127,342 | 0.1047 | 1,198 | 1,198 | 1,209 | 1,174 | 1,337 | 12,426 | 1,217.4 | -12.71% |
| 1998-02-12 | 0 | 0.118 | 0.117 | 0.118 | 0.115 | 0.127 | 102,696,000 | 12,483,364 | 0.1216 | 1,372 | 1,361 | 1,372 | 1,337 | 1,477 | 8,831 | 1,413.5 | -4.84% |
| 1998-02-11 | 0 | 0.124 | 0.122 | 0.124 | 0.120 | 0.140 | 277,748,000 | 35,914,618 | 0.1293 | 1,442 | 1,419 | 1,442 | 1,395 | 1,628 | 23,885 | 1,503.7 | -1.59% |
| 1998-02-10 | 0 | 0.126 | 0.126 | 0.127 | 0.115 | 0.126 | 119,861,965 | 14,359,176 | 0.1198 | 1,465 | 1,465 | 1,477 | 1,337 | 1,465 | 10,308 | 1,393.1 | 2.44% |
| 1998-02-09 | 0 | 0.123 | 0.123 | 0.124 | 0.116 | 0.135 | 248,248,221 | 31,320,254 | 0.1262 | 1,430 | 1,430 | 1,442 | 1,349 | 1,570 | 21,348 | 1,467.1 | 2.50% |
| 1998-02-06 | 0 | 0.120 | 0.119 | 0.120 | 0.112 | 0.133 | 182,201,000 | 22,465,708 | 0.1233 | 1,395 | 1,384 | 1,395 | 1,302 | 1,547 | 15,668 | 1,433.8 | 11.11% |
| 1998-02-05 | 0 | 0.108 | 0.108 | 0.109 | 0.101 | 0.109 | 30,624,832 | 3,187,787 | 0.1041 | 1,256 | 1,256 | 1,268 | 1,174 | 1,268 | 2,634 | 1,210.4 | 6.93% |
| 1998-02-04 | 0 | 0.101 | 0.100 | 0.101 | 0.101 | 0.106 | 21,590,000 | 2,237,078 | 0.1036 | 1,174 | 1,163 | 1,174 | 1,174 | 1,233 | 1,857 | 1,204.9 | 1.00% |
| 1998-02-03 | 0 | 0.100 | 0.099 | 0.100 | 0.098 | 0.106 | 26,060,000 | 2,665,678 | 0.1023 | 1,163 | 1,151 | 1,163 | 1,140 | 1,233 | 2,241 | 1,189.5 | 1.01% |
| 1998-02-02 | 0 | 0.099 | 0.097 | 0.098 | 0.095 | 0.100 | 9,443,108 | 927,434 | 0.0982 | 1,151 | 1,128 | 1,140 | 1,105 | 1,163 | 812 | 1,142.1 | 6.45% |
| 1998-01-27 | 0 | 0.093 | 0.092 | - | 0.080 | 0.093 | 3,432,000 | 303,770 | 0.0885 | 1,081 | 1,070 | - | 930.3 | 1,081 | 295 | 1,029.3 | 16.25% |
| 1998-01-26 | 0 | 0.080 | 0.080 | 0.082 | 0.074 | 0.085 | 12,180,042 | 996,982 | 0.0819 | 930.3 | 930.3 | 953.5 | 860.5 | 988.4 | 1,047 | 951.85 | 9.59% |
| 1998-01-23 | 0 | 0.073 | 0.074 | 0.075 | 0.068 | 0.087 | 16,098,000 | 1,256,190 | 0.0780 | 848.9 | 860.5 | 872.1 | 790.7 | 1,012 | 1,384 | 907.43 | -16.09% |
| 1998-01-22 | 0 | 0.087 | 0.087 | 0.088 | 0.084 | 0.096 | 13,574,000 | 1,219,716 | 0.0899 | 1,012 | 1,012 | 1,023 | 976.8 | 1,116 | 1,167 | 1,044.9 | -9.38% |
| 1998-01-21 | 0 | 0.096 | 0.095 | 0.097 | 0.095 | 0.101 | 30,208,000 | 2,918,924 | 0.0966 | 1,116 | 1,105 | 1,128 | 1,105 | 1,174 | 2,598 | 1,123.6 | -4.95% |
| 1998-01-20 | 0 | 0.101 | 0.100 | 0.101 | 0.100 | 0.101 | 22,543,000 | 2,255,920 | 0.1001 | 1,174 | 1,163 | 1,174 | 1,163 | 1,174 | 1,939 | 1,163.7 | 1.00% |
| 1998-01-19 | 0 | 0.100 | 0.101 | 0.102 | 0.100 | 0.101 | 26,709,000 | 2,678,280 | 0.1003 | 1,163 | 1,174 | 1,186 | 1,163 | 1,174 | 2,297 | 1,166.1 | -0.99% |
| 1998-01-16 | 0 | 0.101 | 0.100 | 0.102 | 0.100 | 0.103 | 19,186,609 | 1,930,110 | 0.1006 | 1,174 | 1,163 | 1,186 | 1,163 | 1,198 | 1,650 | 1,169.8 | 0.00% |
| 1998-01-15 | 0 | 0.101 | 0.100 | 0.101 | 0.100 | 0.104 | 18,882,000 | 1,896,995 | 0.1005 | 1,174 | 1,163 | 1,174 | 1,163 | 1,209 | 1,624 | 1,168.3 | 0.00% |
| 1998-01-14 | 0 | 0.101 | 0.100 | 0.101 | 0.100 | 0.105 | 30,704,000 | 3,100,706 | 0.1010 | 1,174 | 1,163 | 1,174 | 1,163 | 1,221 | 2,640 | 1,174.3 | -0.98% |
| 1998-01-13 | 0 | 0.102 | 0.102 | 0.106 | 0.098 | 0.105 | 41,929,000 | 4,225,612 | 0.1008 | 1,186 | 1,186 | 1,233 | 1,140 | 1,221 | 3,606 | 1,171.9 | 2.00% |
| 1998-01-12 | 0 | 0.100 | 0.097 | 0.100 | 0.097 | 0.103 | 57,502,052 | 5,604,261 | 0.0975 | 1,163 | 1,128 | 1,163 | 1,128 | 1,198 | 4,945 | 1,133.3 | -1.96% |
| 1998-01-09 | 0 | 0.102 | 0.101 | 0.102 | 0.101 | 0.108 | 14,332,000 | 1,464,046 | 0.1022 | 1,186 | 1,174 | 1,186 | 1,174 | 1,256 | 1,232 | 1,187.9 | -1.92% |
| 1998-01-08 | 0 | 0.104 | 0.104 | 0.105 | 0.100 | 0.112 | 16,037,000 | 1,657,336 | 0.1033 | 1,209 | 1,209 | 1,221 | 1,163 | 1,302 | 1,379 | 1,201.8 | -3.70% |
| 1998-01-07 | 0 | 0.108 | 0.107 | 0.109 | 0.103 | 0.114 | 32,870,000 | 3,559,740 | 0.1083 | 1,256 | 1,244 | 1,268 | 1,198 | 1,326 | 2,827 | 1,259.4 | -4.42% |
| 1998-01-06 | 0 | 0.113 | 0.112 | 0.113 | 0.110 | 0.116 | 45,627,000 | 5,162,148 | 0.1131 | 1,314 | 1,302 | 1,314 | 1,279 | 1,349 | 3,924 | 1,315.6 | -2.59% |
| 1998-01-05 | 0 | 0.116 | 0.115 | 0.116 | 0.114 | 0.121 | 70,658,975 | 8,296,240 | 0.1174 | 1,349 | 1,337 | 1,349 | 1,326 | 1,407 | 6,076 | 1,365.3 | 0.35% |
| 1998-01-02 | 0 | 0.139 | 0.139 | 0.140 | 0.135 | 0.152 | 38,980,970 | 5,491,430 | 0.1409 | 1,344 | 1,344 | 1,354 | 1,306 | 1,470 | 4,031 | 1,362.4 | -6.71% |
| 1997-12-31 | 0 | 0.149 | 0.149 | 0.150 | 0.136 | 0.150 | 62,039,000 | 8,927,380 | 0.1439 | 1,441 | 1,441 | 1,451 | 1,315 | 1,451 | 6,415 | 1,391.7 | 10.37% |
| 1997-12-30 | 0 | 0.135 | 0.135 | 0.136 | 0.134 | 0.139 | 15,008,000 | 2,034,270 | 0.1355 | 1,306 | 1,306 | 1,315 | 1,296 | 1,344 | 1,552 | 1,310.9 | 0.75% |
| 1997-12-29 | 0 | 0.134 | 0.133 | 0.134 | 0.133 | 0.138 | 14,997,000 | 2,025,170 | 0.1350 | 1,296 | 1,286 | 1,296 | 1,286 | 1,335 | 1,551 | 1,306.0 | 1.52% |
| 1997-12-24 | 0 | 0.132 | 0.130 | 0.132 | 0.129 | 0.136 | 8,311,000 | 1,098,568 | 0.1322 | 1,277 | 1,257 | 1,277 | 1,248 | 1,315 | 859 | 1,278.3 | -4.35% |
| 1997-12-23 | 0 | 0.138 | 0.135 | 0.138 | 0.135 | 0.142 | 17,864,000 | 2,465,560 | 0.1380 | 1,335 | 1,306 | 1,335 | 1,306 | 1,373 | 1,847 | 1,334.8 | -1.43% |
| 1997-12-22 | 0 | 0.140 | 0.138 | 0.140 | 0.136 | 0.150 | 18,906,999 | 2,690,062 | 0.1423 | 1,354 | 1,335 | 1,354 | 1,315 | 1,451 | 1,955 | 1,376.0 | -5.53% |
| 1997-12-19 | 0 | 0.151 | 0.150 | 0.151 | 0.150 | 0.157 | 21,319,000 | 3,253,584 | 0.1526 | 1,433 | 1,424 | 1,433 | 1,424 | 1,490 | 2,246 | 1,448.6 | -4.43% |
| 1997-12-18 | 0 | 0.158 | 0.157 | 0.158 | 0.156 | 0.161 | 19,632,000 | 3,110,786 | 0.1585 | 1,500 | 1,490 | 1,500 | 1,481 | 1,528 | 2,068 | 1,504.0 | -1.25% |
| 1997-12-17 | 0 | 0.160 | 0.159 | 0.161 | 0.155 | 0.173 | 42,996,000 | 7,125,928 | 0.1657 | 1,519 | 1,509 | 1,528 | 1,471 | 1,642 | 4,530 | 1,573.1 | -4.76% |
| 1997-12-16 | 0 | 0.168 | 0.167 | 0.168 | 0.166 | 0.182 | 65,966,863 | 11,500,872 | 0.1743 | 1,595 | 1,585 | 1,595 | 1,576 | 1,727 | 6,950 | 1,654.8 | -5.08% |
| 1997-12-15 | 0 | 0.177 | 0.176 | 0.177 | 0.169 | 0.179 | 75,578,000 | 13,162,696 | 0.1742 | 1,680 | 1,671 | 1,680 | 1,604 | 1,699 | 7,963 | 1,653.1 | 5.36% |
| 1997-12-12 | 0 | 0.168 | 0.168 | 0.172 | 0.153 | 0.170 | 87,114,000 | 14,144,890 | 0.1624 | 1,595 | 1,595 | 1,633 | 1,452 | 1,614 | 9,178 | 1,541.2 | 9.09% |
| 1997-12-11 | 0 | 0.154 | 0.153 | 0.156 | 0.150 | 0.190 | 118,987,221 | 19,042,027 | 0.1600 | 1,462 | 1,452 | 1,481 | 1,424 | 1,803 | 12,536 | 1,519.0 | -21.83% |
| 1997-12-10 | 0 | 0.197 | 0.196 | 0.197 | 0.194 | 0.250 | 111,357,166 | 24,312,766 | 0.2183 | 1,870 | 1,860 | 1,870 | 1,841 | 2,373 | 11,732 | 2,072.3 | -32.07% |
| 1997-12-09 | 1 | 0.290 | - | - | - | - | 0 | 0 | - | 2,753 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-08 | 0 | 0.290 | 0.285 | 0.290 | 0.285 | 0.300 | 40,813,000 | 11,938,180 | 0.2925 | 2,753 | 2,705 | 2,753 | 2,705 | 2,847 | 4,300 | 2,776.4 | 0.00% |
| 1997-12-05 | 0 | 0.290 | 0.285 | 0.290 | 0.285 | 0.300 | 28,074,000 | 8,162,550 | 0.2908 | 2,753 | 2,705 | 2,753 | 2,705 | 2,847 | 2,958 | 2,759.7 | 0.00% |
| 1997-12-04 | 0 | 0.290 | 0.285 | 0.290 | 0.285 | 0.295 | 23,448,215 | 6,784,734 | 0.2893 | 2,753 | 2,705 | 2,753 | 2,705 | 2,800 | 2,470 | 2,746.4 | -1.69% |
| 1997-12-03 | 0 | 0.295 | 0.290 | 0.295 | 0.285 | 0.300 | 38,249,000 | 11,121,040 | 0.2908 | 2,800 | 2,753 | 2,800 | 2,705 | 2,847 | 4,030 | 2,759.7 | 3.51% |
| 1997-12-02 | 0 | 0.285 | 0.280 | 0.285 | 0.280 | 0.305 | 36,634,000 | 10,788,370 | 0.2945 | 2,705 | 2,658 | 2,705 | 2,658 | 2,895 | 3,860 | 2,795.2 | -3.39% |
| 1997-12-01 | 0 | 0.295 | 0.290 | 0.295 | 0.280 | 0.305 | 45,111,000 | 13,176,110 | 0.2921 | 2,800 | 2,753 | 2,800 | 2,658 | 2,895 | 4,753 | 2,772.3 | 5.36% |
| 1997-11-28 | 0 | 0.280 | 0.275 | 0.280 | 0.275 | 0.295 | 33,599,163 | 9,529,471 | 0.2836 | 2,658 | 2,610 | 2,658 | 2,610 | 2,800 | 3,540 | 2,692.0 | -6.67% |
| 1997-11-27 | 0 | 0.300 | 0.295 | 0.300 | 0.290 | 0.310 | 37,715,512 | 11,260,388 | 0.2986 | 2,847 | 2,800 | 2,847 | 2,753 | 2,942 | 3,974 | 2,833.8 | -1.64% |
| 1997-11-26 | 0 | 0.305 | 0.300 | 0.305 | 0.300 | 0.315 | 52,630,000 | 16,034,370 | 0.3047 | 2,895 | 2,847 | 2,895 | 2,847 | 2,990 | 5,545 | 2,891.7 | 1.67% |
| 1997-11-25 | 0 | 0.300 | 0.295 | 0.300 | 0.295 | 0.315 | 40,968,000 | 12,451,660 | 0.3039 | 2,847 | 2,800 | 2,847 | 2,800 | 2,990 | 4,316 | 2,884.9 | -4.76% |
| 1997-11-24 | 0 | 0.315 | 0.305 | 0.310 | 0.305 | 0.335 | 41,126,066 | 13,081,958 | 0.3181 | 2,990 | 2,895 | 2,942 | 2,895 | 3,180 | 4,333 | 3,019.2 | -4.55% |
| 1997-11-21 | 0 | 0.330 | 0.325 | 0.330 | 0.325 | 0.355 | 40,838,000 | 13,949,830 | 0.3416 | 3,132 | 3,085 | 3,132 | 3,085 | 3,370 | 4,303 | 3,242.3 | -2.94% |
| 1997-11-20 | 0 | 0.340 | 0.340 | 0.345 | 0.340 | 0.370 | 53,223,000 | 18,863,870 | 0.3544 | 3,227 | 3,227 | 3,275 | 3,227 | 3,512 | 5,607 | 3,364.1 | -5.56% |
| 1997-11-19 | 0 | 0.360 | 0.355 | 0.360 | 0.340 | 0.360 | 48,772,000 | 16,940,140 | 0.3473 | 3,417 | 3,370 | 3,417 | 3,227 | 3,417 | 5,138 | 3,296.8 | 1.41% |
| 1997-11-18 | 0 | 0.355 | 0.355 | 0.360 | 0.345 | 0.385 | 139,472,000 | 51,446,870 | 0.3689 | 3,370 | 3,370 | 3,417 | 3,275 | 3,654 | 14,694 | 3,501.2 | -4.05% |
| 1997-11-17 | 0 | 0.370 | 0.365 | 0.375 | 0.330 | 0.370 | 155,530,000 | 54,961,320 | 0.3534 | 3,512 | 3,464 | 3,559 | 3,132 | 3,512 | 16,386 | 3,354.2 | 13.85% |
| 1997-11-14 | 0 | 0.325 | 0.320 | 0.325 | 0.315 | 0.340 | 30,298,000 | 9,978,990 | 0.3294 | 3,085 | 3,037 | 3,085 | 2,990 | 3,227 | 3,192 | 3,126.2 | 3.17% |
| 1997-11-13 | 0 | 0.315 | 0.315 | 0.320 | 0.295 | 0.325 | 31,489,000 | 9,746,680 | 0.3095 | 2,990 | 2,990 | 3,037 | 2,800 | 3,085 | 3,318 | 2,937.9 | 0.00% |
| 1997-11-12 | 0 | 0.315 | 0.315 | 0.320 | 0.310 | 0.345 | 24,811,713 | 8,018,802 | 0.3232 | 2,990 | 2,990 | 3,037 | 2,942 | 3,275 | 2,614 | 3,067.6 | -7.35% |
| 1997-11-11 | 0 | 0.340 | 0.335 | 0.340 | 0.330 | 0.355 | 25,298,000 | 8,666,790 | 0.3426 | 3,227 | 3,180 | 3,227 | 3,132 | 3,370 | 2,665 | 3,251.7 | 1.49% |
| 1997-11-10 | 0 | 0.335 | 0.335 | 0.340 | 0.325 | 0.360 | 31,632,332 | 10,720,530 | 0.3389 | 3,180 | 3,180 | 3,227 | 3,085 | 3,417 | 3,333 | 3,216.8 | -6.94% |
| 1997-11-07 | 0 | 0.360 | 0.355 | 0.360 | 0.330 | 0.410 | 53,011,107 | 18,951,347 | 0.3575 | 3,417 | 3,370 | 3,417 | 3,132 | 3,892 | 5,585 | 3,393.2 | -10.00% |
| 1997-11-06 | 0 | 0.400 | 0.395 | 0.400 | 0.385 | 0.440 | 90,535,000 | 36,995,470 | 0.4086 | 3,797 | 3,749 | 3,797 | 3,654 | 4,176 | 9,538 | 3,878.6 | -4.76% |
| 1997-11-05 | 0 | 0.420 | 0.420 | 0.425 | 0.410 | 0.450 | 92,863,066 | 39,659,496 | 0.4271 | 3,986 | 3,986 | 4,034 | 3,892 | 4,271 | 9,784 | 4,053.7 | 1.20% |
| 1997-11-04 | 0 | 0.415 | 0.415 | 0.420 | 0.400 | 0.485 | 247,804,000 | 110,345,270 | 0.4453 | 3,939 | 3,939 | 3,986 | 3,797 | 4,603 | 26,108 | 4,226.6 | 9.21% |
| 1997-11-03 | 0 | 0.380 | 0.380 | 0.385 | 0.315 | 0.380 | 103,397,000 | 35,488,780 | 0.3432 | 3,607 | 3,607 | 3,654 | 2,990 | 3,607 | 10,893 | 3,257.8 | 24.59% |
| 1997-10-31 | 0 | 0.305 | 0.300 | 0.305 | 0.275 | 0.305 | 77,754,000 | 22,818,100 | 0.2935 | 2,895 | 2,847 | 2,895 | 2,610 | 2,895 | 8,192 | 2,785.5 | 8.93% |
| 1997-10-30 | 0 | 0.280 | 0.280 | 0.285 | 0.260 | 0.285 | 62,606,270 | 17,206,132 | 0.2748 | 2,658 | 2,658 | 2,705 | 2,468 | 2,705 | 6,596 | 2,608.6 | 7.69% |
| 1997-10-29 | 0 | 0.260 | 0.260 | 0.265 | 0.255 | 0.290 | 38,044,000 | 10,123,840 | 0.2661 | 2,468 | 2,468 | 2,515 | 2,420 | 2,753 | 4,008 | 2,525.8 | 10.17% |
| 1997-10-28 | 0 | 0.236 | 0.236 | 0.238 | 0.235 | 0.275 | 30,181,554 | 7,246,171 | 0.2401 | 2,240 | 2,240 | 2,259 | 2,231 | 2,610 | 3,180 | 2,278.8 | -15.71% |
| 1997-10-27 | 0 | 0.280 | 0.280 | 0.285 | 0.265 | 0.315 | 31,942,000 | 9,150,000 | 0.2865 | 2,658 | 2,658 | 2,705 | 2,515 | 2,990 | 3,365 | 2,718.9 | -1.75% |
| 1997-10-24 | 0 | 0.285 | 0.280 | 0.285 | 0.239 | 0.285 | 32,915,000 | 8,700,160 | 0.2643 | 2,705 | 2,658 | 2,705 | 2,269 | 2,705 | 3,468 | 2,508.9 | 19.25% |
| 1997-10-23 | 0 | 0.239 | 0.239 | 0.240 | 0.230 | 0.300 | 29,698,000 | 7,327,628 | 0.2467 | 2,269 | 2,269 | 2,278 | 2,183 | 2,847 | 3,129 | 2,342.0 | -17.59% |
| 1997-10-22 | 0 | 0.290 | 0.290 | 0.295 | 0.280 | 0.360 | 28,644,222 | 9,088,562 | 0.3173 | 2,753 | 2,753 | 2,800 | 2,658 | 3,417 | 3,018 | 3,011.6 | -14.71% |
| 1997-10-21 | 0 | 0.340 | 0.340 | 0.345 | 0.330 | 0.390 | 26,061,067 | 9,395,132 | 0.3605 | 3,227 | 3,227 | 3,275 | 3,132 | 3,702 | 2,746 | 3,421.8 | -9.33% |
| 1997-10-20 | 0 | 0.375 | 0.370 | 0.375 | 0.375 | 0.400 | 32,725,000 | 12,625,810 | 0.3858 | 3,559 | 3,512 | 3,559 | 3,559 | 3,797 | 3,448 | 3,662.0 | -2.60% |
| 1997-10-17 | 0 | 0.385 | 0.380 | 0.385 | 0.365 | 0.415 | 33,934,000 | 12,939,340 | 0.3813 | 3,654 | 3,607 | 3,654 | 3,464 | 3,939 | 3,575 | 3,619.3 | 4.05% |
| 1997-10-16 | 0 | 0.370 | 0.365 | 0.370 | 0.350 | 0.385 | 28,290,000 | 10,415,940 | 0.3682 | 3,512 | 3,464 | 3,512 | 3,322 | 3,654 | 2,981 | 3,494.7 | -1.33% |
| 1997-10-15 | 0 | 0.375 | 0.375 | 0.380 | 0.360 | 0.410 | 86,855,487 | 33,140,131 | 0.3816 | 3,559 | 3,559 | 3,607 | 3,417 | 3,892 | 9,151 | 3,621.6 | -7.41% |
| 1997-10-14 | 0 | 0.405 | 0.400 | 0.405 | 0.400 | 0.520 | 69,473,500 | 32,453,020 | 0.4671 | 3,844 | 3,797 | 3,844 | 3,797 | 4,936 | 7,319 | 4,433.8 | -31.36% |
| 1997-10-13 | 1 | 0.590 | - | - | - | - | 0 | 0 | - | 5,600 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-09 | 1 | 0.590 | - | - | - | - | 0 | 0 | - | 5,600 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-08 | 1 | 0.590 | - | - | - | - | 0 | 0 | - | 5,600 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-07 | 1 | 0.590 | - | - | - | - | 0 | 0 | - | 5,600 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-06 | 1 | 0.590 | - | - | - | - | 0 | 0 | - | 5,600 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-03 | 1 | 0.590 | - | - | - | - | 0 | 0 | - | 5,600 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-30 | 1 | 0.590 | - | - | - | - | 0 | 0 | - | 5,600 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-29 | 0 | 0.590 | 0.580 | 0.590 | 0.580 | 0.610 | 19,573,577 | 11,493,440 | 0.5872 | 5,600 | 5,505 | 5,600 | 5,505 | 5,790 | 2,062 | 5,573.4 | 1.72% |
| 1997-09-26 | 0 | 0.580 | 0.580 | 0.590 | 0.580 | 0.610 | 25,502,000 | 15,116,100 | 0.5927 | 5,505 | 5,505 | 5,600 | 5,505 | 5,790 | 2,687 | 5,626.1 | -4.92% |
| 1997-09-25 | 0 | 0.610 | 0.610 | 0.620 | 0.560 | 0.620 | 41,038,000 | 24,289,730 | 0.5919 | 5,790 | 5,790 | 5,885 | 5,315 | 5,885 | 4,324 | 5,618.0 | 5.17% |
| 1997-09-24 | 0 | 0.580 | 0.570 | 0.580 | 0.560 | 0.610 | 39,361,215 | 23,072,964 | 0.5862 | 5,505 | 5,410 | 5,505 | 5,315 | 5,790 | 4,147 | 5,563.9 | -1.69% |
| 1997-09-23 | 0 | 0.590 | 0.580 | 0.590 | 0.580 | 0.640 | 45,316,000 | 27,207,440 | 0.6004 | 5,600 | 5,505 | 5,600 | 5,505 | 6,075 | 4,774 | 5,698.7 | -4.84% |
| 1997-09-22 | 0 | 0.620 | 0.610 | 0.620 | 0.610 | 0.680 | 42,530,000 | 27,117,780 | 0.6376 | 5,885 | 5,790 | 5,885 | 5,790 | 6,454 | 4,481 | 6,052.0 | -7.46% |
| 1997-09-19 | 0 | 0.670 | 0.670 | 0.680 | 0.660 | 0.700 | 33,499,000 | 22,748,180 | 0.6791 | 6,359 | 6,359 | 6,454 | 6,264 | 6,644 | 3,529 | 6,445.5 | -1.47% |
| 1997-09-18 | 0 | 0.680 | 0.680 | 0.690 | 0.670 | 0.700 | 59,838,564 | 40,811,780 | 0.6820 | 6,454 | 6,454 | 6,549 | 6,359 | 6,644 | 6,304 | 6,473.6 | -2.86% |
| 1997-09-16 | 0 | 0.700 | 0.700 | 0.710 | 0.700 | 0.720 | 60,938,000 | 43,074,950 | 0.7069 | 6,644 | 6,644 | 6,739 | 6,644 | 6,834 | 6,420 | 6,709.3 | -2.78% |
| 1997-09-15 | 0 | 0.720 | 0.720 | 0.730 | 0.700 | 0.750 | 141,315,000 | 102,581,900 | 0.7259 | 6,834 | 6,834 | 6,929 | 6,644 | 7,119 | 14,888 | 6,890.1 | 2.86% |
| 1997-09-12 | 0 | 0.700 | 0.700 | 0.710 | 0.680 | 0.730 | 107,217,000 | 75,377,540 | 0.7030 | 6,644 | 6,644 | 6,739 | 6,454 | 6,929 | 11,296 | 6,673.0 | 2.94% |
| 1997-09-11 | 0 | 0.680 | 0.680 | 0.690 | 0.670 | 0.710 | 73,575,608 | 50,585,043 | 0.6875 | 6,454 | 6,454 | 6,549 | 6,359 | 6,739 | 7,752 | 6,525.7 | -2.86% |
| 1997-09-10 | 0 | 0.700 | 0.700 | 0.710 | 0.690 | 0.740 | 192,396,676 | 137,937,559 | 0.7169 | 6,644 | 6,644 | 6,739 | 6,549 | 7,024 | 20,270 | 6,805.0 | 1.45% |
| 1997-09-09 | 0 | 0.690 | 0.680 | 0.690 | 0.650 | 0.710 | 156,640,055 | 107,450,183 | 0.6860 | 6,549 | 6,454 | 6,549 | 6,170 | 6,739 | 16,503 | 6,511.0 | 4.55% |
| 1997-09-08 | 0 | 0.660 | 0.650 | 0.660 | 0.640 | 0.710 | 137,616,535 | 91,591,792 | 0.6656 | 6,264 | 6,170 | 6,264 | 6,075 | 6,739 | 14,499 | 6,317.3 | -4.35% |
| 1997-09-05 | 0 | 0.690 | 0.680 | 0.690 | 0.650 | 0.780 | 315,854,255 | 227,613,831 | 0.7206 | 6,549 | 6,454 | 6,549 | 6,170 | 7,403 | 33,277 | 6,840.0 | -8.00% |
| 1997-09-04 | 0 | 0.750 | 0.730 | 0.740 | 0.730 | 0.910 | 940,099,296 | 778,857,329 | 0.8285 | 7,119 | 6,929 | 7,024 | 6,929 | 8,637 | 99,045 | 7,863.7 | -7.41% |
| 1997-09-03 | 0 | 0.810 | 0.820 | 0.830 | 0.650 | 0.820 | 377,949,366 | 276,492,171 | 0.7316 | 7,688 | 7,783 | 7,878 | 6,170 | 7,783 | 39,819 | 6,943.7 | 20.90% |
| 1997-09-02 | 0 | 0.670 | 0.660 | 0.670 | 0.530 | 0.790 | 189,629,332 | 126,037,589 | 0.6647 | 6,359 | 6,264 | 6,359 | 5,031 | 7,498 | 19,979 | 6,308.7 | 1.52% |
| 1997-09-01 | 0 | 0.660 | 0.650 | 0.660 | 0.640 | 0.740 | 464,362,202 | 326,989,770 | 0.7042 | 6,264 | 6,170 | 6,264 | 6,075 | 7,024 | 48,923 | 6,683.7 | 6.45% |
| 1997-08-29 | 0 | 0.620 | 0.610 | 0.620 | 0.610 | 0.650 | 75,675,653 | 47,660,841 | 0.6298 | 5,885 | 5,790 | 5,885 | 5,790 | 6,170 | 7,973 | 5,977.9 | -3.12% |
| 1997-08-28 | 0 | 0.640 | 0.630 | 0.640 | 0.610 | 0.680 | 207,337,468 | 134,681,945 | 0.6496 | 6,075 | 5,980 | 6,075 | 5,790 | 6,454 | 21,844 | 6,165.6 | 6.67% |
| 1997-08-27 | 0 | 0.600 | 0.600 | 0.610 | 0.590 | 0.620 | 57,889,720 | 35,116,810 | 0.6066 | 5,695 | 5,695 | 5,790 | 5,600 | 5,885 | 6,099 | 5,757.8 | -1.64% |
| 1997-08-26 | 0 | 0.610 | 0.600 | 0.610 | 0.590 | 0.650 | 58,633,118 | 36,266,445 | 0.6185 | 5,790 | 5,695 | 5,790 | 5,600 | 6,170 | 6,177 | 5,870.9 | -1.61% |
| 1997-08-25 | 0 | 0.620 | 0.610 | 0.620 | 0.580 | 0.630 | 48,030,000 | 28,849,720 | 0.6007 | 5,885 | 5,790 | 5,885 | 5,505 | 5,980 | 5,060 | 5,701.3 | 5.08% |
| 1997-08-22 | 0 | 0.590 | 0.580 | 0.590 | 0.580 | 0.600 | 18,147,896 | 10,587,031 | 0.5834 | 5,600 | 5,505 | 5,600 | 5,505 | 5,695 | 1,912 | 5,537.2 | 0.00% |
| 1997-08-21 | 0 | 0.590 | 0.580 | 0.590 | 0.580 | 0.640 | 45,524,831 | 27,500,780 | 0.6041 | 5,600 | 5,505 | 5,600 | 5,505 | 6,075 | 4,796 | 5,733.8 | 0.00% |
| 1997-08-20 | 0 | 0.590 | 0.580 | 0.590 | 0.570 | 0.590 | 21,530,500 | 12,525,820 | 0.5818 | 5,600 | 5,505 | 5,600 | 5,410 | 5,600 | 2,268 | 5,522.0 | 3.51% |
| 1997-08-19 | 0 | 0.570 | 0.560 | 0.570 | 0.560 | 0.610 | 30,965,459 | 17,882,589 | 0.5775 | 5,410 | 5,315 | 5,410 | 5,315 | 5,790 | 3,262 | 5,481.4 | -6.56% |
| 1997-08-15 | 0 | 0.610 | 0.600 | 0.610 | 0.590 | 0.630 | 36,702,000 | 22,353,900 | 0.6091 | 5,790 | 5,695 | 5,790 | 5,600 | 5,980 | 3,867 | 5,781.0 | -1.61% |
| 1997-08-14 | 0 | 0.620 | 0.610 | 0.620 | 0.600 | 0.630 | 29,842,883 | 18,256,126 | 0.6117 | 5,885 | 5,790 | 5,885 | 5,695 | 5,980 | 3,144 | 5,806.4 | 1.64% |
| 1997-08-13 | 0 | 0.610 | 0.600 | 0.610 | 0.600 | 0.640 | 54,500,050 | 33,357,568 | 0.6121 | 5,790 | 5,695 | 5,790 | 5,695 | 6,075 | 5,742 | 5,809.5 | -3.17% |
| 1997-08-12 | 0 | 0.630 | 0.620 | 0.630 | 0.610 | 0.650 | 67,191,000 | 42,496,370 | 0.6325 | 5,980 | 5,885 | 5,980 | 5,790 | 6,170 | 7,079 | 6,003.2 | -1.56% |
| 1997-08-11 | 0 | 0.640 | 0.630 | 0.640 | 0.620 | 0.670 | 61,584,000 | 39,365,020 | 0.6392 | 6,075 | 5,980 | 6,075 | 5,885 | 6,359 | 6,488 | 6,067.2 | 0.00% |
| 1997-08-08 | 0 | 0.640 | 0.640 | 0.650 | 0.630 | 0.670 | 79,825,000 | 51,746,720 | 0.6483 | 6,075 | 6,075 | 6,170 | 5,980 | 6,359 | 8,410 | 6,153.0 | 0.00% |
| 1997-08-07 | 0 | 0.640 | 0.630 | 0.640 | 0.630 | 0.710 | 145,518,609 | 99,057,362 | 0.6807 | 6,075 | 5,980 | 6,075 | 5,980 | 6,739 | 15,331 | 6,461.2 | -4.48% |
| 1997-08-06 | 0 | 0.670 | 0.670 | 0.680 | 0.630 | 0.700 | 204,316,216 | 135,828,560 | 0.6648 | 6,359 | 6,359 | 6,454 | 5,980 | 6,644 | 21,526 | 6,310.0 | 6.35% |
| 1997-08-05 | 0 | 0.630 | 0.620 | 0.630 | 0.610 | 0.640 | 54,743,333 | 34,124,863 | 0.6234 | 5,980 | 5,885 | 5,980 | 5,790 | 6,075 | 5,768 | 5,916.7 | 1.61% |
| 1997-08-04 | 0 | 0.620 | 0.610 | 0.620 | 0.610 | 0.630 | 14,799,046 | 9,079,824 | 0.6135 | 5,885 | 5,790 | 5,885 | 5,790 | 5,980 | 1,559 | 5,823.5 | -1.59% |
| 1997-08-01 | 0 | 0.630 | 0.620 | 0.630 | 0.620 | 0.640 | 23,823,564 | 14,931,213 | 0.6267 | 5,980 | 5,885 | 5,980 | 5,885 | 6,075 | 2,510 | 5,948.8 | 1.61% |
| 1997-07-31 | 0 | 0.620 | 0.610 | 0.620 | 0.610 | 0.640 | 15,243,000 | 9,503,950 | 0.6235 | 5,885 | 5,790 | 5,885 | 5,790 | 6,075 | 1,606 | 5,918.0 | -1.59% |
| 1997-07-30 | 0 | 0.630 | 0.620 | 0.630 | 0.610 | 0.640 | 29,192,000 | 18,309,690 | 0.6272 | 5,980 | 5,885 | 5,980 | 5,790 | 6,075 | 3,076 | 5,953.3 | -1.56% |
| 1997-07-29 | 0 | 0.640 | 0.630 | 0.640 | 0.630 | 0.670 | 49,701,792 | 32,115,071 | 0.6462 | 6,075 | 5,980 | 6,075 | 5,980 | 6,359 | 5,236 | 6,133.1 | -1.54% |
| 1997-07-28 | 0 | 0.650 | 0.640 | 0.650 | 0.600 | 0.660 | 75,454,052 | 47,324,205 | 0.6272 | 6,170 | 6,075 | 6,170 | 5,695 | 6,264 | 7,950 | 5,953.1 | 10.17% |
| 1997-07-25 | 0 | 0.590 | 0.590 | 0.600 | 0.580 | 0.620 | 32,557,100 | 19,425,129 | 0.5966 | 5,600 | 5,600 | 5,695 | 5,505 | 5,885 | 3,430 | 5,663.2 | 1.72% |
| 1997-07-24 | 0 | 0.580 | 0.570 | 0.580 | 0.570 | 0.600 | 19,592,000 | 11,432,330 | 0.5835 | 5,505 | 5,410 | 5,505 | 5,410 | 5,695 | 2,064 | 5,538.6 | -3.51% |
| 1997-07-23 | 0 | 0.610 | 0.600 | 0.610 | 0.590 | 0.620 | 23,924,020 | 14,389,815 | 0.6015 | 5,705 | 5,612 | 5,705 | 5,518 | 5,799 | 2,558 | 5,625.7 | 1.67% |
| 1997-07-22 | 0 | 0.600 | 0.600 | 0.610 | 0.590 | 0.630 | 27,223,524 | 16,572,830 | 0.6088 | 5,612 | 5,612 | 5,705 | 5,518 | 5,893 | 2,911 | 5,693.9 | -1.64% |
| 1997-07-21 | 0 | 0.610 | 0.600 | 0.610 | 0.560 | 0.630 | 43,065,958 | 25,861,526 | 0.6005 | 5,705 | 5,612 | 5,705 | 5,238 | 5,893 | 4,604 | 5,616.7 | 7.02% |
| 1997-07-18 | 0 | 0.570 | 0.560 | 0.570 | 0.550 | 0.570 | 8,351,554 | 4,704,147 | 0.5633 | 5,331 | 5,238 | 5,331 | 5,144 | 5,331 | 893 | 5,268.3 | 1.79% |
| 1997-07-17 | 0 | 0.560 | 0.550 | 0.560 | 0.550 | 0.570 | 14,340,000 | 8,022,660 | 0.5595 | 5,238 | 5,144 | 5,238 | 5,144 | 5,331 | 1,533 | 5,232.7 | -1.75% |
| 1997-07-16 | 0 | 0.570 | 0.560 | 0.570 | 0.560 | 0.580 | 7,549,153 | 4,305,406 | 0.5703 | 5,331 | 5,238 | 5,331 | 5,238 | 5,425 | 807 | 5,334.3 | 0.00% |
| 1997-07-15 | 0 | 0.570 | 0.570 | 0.580 | 0.550 | 0.580 | 17,844,110 | 10,181,737 | 0.5706 | 5,331 | 5,331 | 5,425 | 5,144 | 5,425 | 1,908 | 5,336.9 | 1.79% |
| 1997-07-14 | 0 | 0.560 | 0.550 | 0.560 | 0.550 | 0.580 | 12,747,675 | 7,156,998 | 0.5614 | 5,238 | 5,144 | 5,238 | 5,144 | 5,425 | 1,363 | 5,251.2 | -1.75% |
| 1997-07-11 | 0 | 0.570 | 0.560 | 0.570 | 0.550 | 0.580 | 10,336,548 | 5,806,875 | 0.5618 | 5,331 | 5,238 | 5,331 | 5,144 | 5,425 | 1,105 | 5,254.4 | 1.79% |
| 1997-07-10 | 0 | 0.560 | 0.550 | 0.560 | 0.540 | 0.560 | 8,467,182 | 4,666,681 | 0.5511 | 5,238 | 5,144 | 5,238 | 5,051 | 5,238 | 905 | 5,155.0 | 0.00% |
| 1997-07-09 | 0 | 0.560 | 0.550 | 0.560 | 0.540 | 0.580 | 10,798,590 | 6,086,239 | 0.5636 | 5,238 | 5,144 | 5,238 | 5,051 | 5,425 | 1,155 | 5,271.6 | -1.75% |
| 1997-07-08 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.600 | 12,875,763 | 7,425,925 | 0.5767 | 5,331 | 5,331 | 5,425 | 5,331 | 5,612 | 1,377 | 5,394.3 | -5.00% |
| 1997-07-07 | 0 | 0.600 | 0.590 | 0.600 | 0.550 | 0.600 | 19,295,000 | 11,259,560 | 0.5835 | 5,612 | 5,518 | 5,612 | 5,144 | 5,612 | 2,063 | 5,458.0 | 7.14% |
| 1997-07-04 | 0 | 0.560 | 0.550 | 0.560 | 0.540 | 0.570 | 10,236,000 | 5,640,400 | 0.5510 | 5,238 | 5,144 | 5,238 | 5,051 | 5,331 | 1,094 | 5,153.9 | 1.82% |
| 1997-07-03 | 0 | 0.550 | 0.550 | 0.560 | 0.550 | 0.580 | 7,305,000 | 4,099,500 | 0.5612 | 5,144 | 5,144 | 5,238 | 5,144 | 5,425 | 781 | 5,248.9 | -3.51% |
| 1997-06-27 | 0 | 0.570 | 0.560 | 0.570 | 0.560 | 0.590 | 6,778,000 | 3,865,200 | 0.5703 | 5,331 | 5,238 | 5,331 | 5,238 | 5,518 | 725 | 5,333.7 | -1.72% |
| 1997-06-26 | 0 | 0.580 | 0.570 | 0.580 | 0.570 | 0.600 | 6,926,000 | 4,031,380 | 0.5821 | 5,425 | 5,331 | 5,425 | 5,331 | 5,612 | 740 | 5,444.2 | -1.69% |
| 1997-06-25 | 0 | 0.590 | 0.580 | 0.590 | 0.580 | 0.610 | 10,863,000 | 6,508,660 | 0.5992 | 5,518 | 5,425 | 5,518 | 5,425 | 5,705 | 1,161 | 5,604.0 | -1.67% |
| 1997-06-24 | 0 | 0.600 | 0.590 | 0.600 | 0.600 | 0.620 | 12,858,000 | 7,740,980 | 0.6020 | 5,612 | 5,518 | 5,612 | 5,612 | 5,799 | 1,375 | 5,630.9 | -1.64% |
| 1997-06-23 | 0 | 0.610 | 0.600 | 0.610 | 0.580 | 0.610 | 23,410,000 | 14,006,520 | 0.5983 | 5,705 | 5,612 | 5,705 | 5,425 | 5,705 | 2,503 | 5,596.1 | 7.02% |
| 1997-06-20 | 0 | 0.570 | 0.570 | 0.580 | 0.560 | 0.600 | 13,658,111 | 7,868,136 | 0.5761 | 5,331 | 5,331 | 5,425 | 5,238 | 5,612 | 1,460 | 5,388.2 | 0.00% |
| 1997-06-19 | 0 | 0.570 | 0.570 | 0.580 | 0.570 | 0.620 | 25,168,000 | 14,822,420 | 0.5889 | 5,331 | 5,331 | 5,425 | 5,331 | 5,799 | 2,691 | 5,508.5 | 1.79% |
| 1997-06-18 | 0 | 0.560 | 0.550 | 0.560 | 0.540 | 0.560 | 9,118,000 | 5,027,120 | 0.5513 | 5,238 | 5,144 | 5,238 | 5,051 | 5,238 | 975 | 5,156.8 | 0.00% |
| 1997-06-17 | 0 | 0.560 | 0.550 | 0.560 | 0.540 | 0.570 | 11,236,000 | 6,218,100 | 0.5534 | 5,238 | 5,144 | 5,238 | 5,051 | 5,331 | 1,201 | 5,176.1 | 0.00% |
| 1997-06-16 | 0 | 0.560 | 0.560 | 0.570 | 0.550 | 0.590 | 6,506,000 | 3,687,360 | 0.5668 | 5,238 | 5,238 | 5,331 | 5,144 | 5,518 | 696 | 5,301.0 | -1.75% |
| 1997-06-13 | 0 | 0.570 | 0.560 | 0.570 | 0.560 | 0.620 | 15,644,000 | 9,116,520 | 0.5827 | 5,331 | 5,238 | 5,331 | 5,238 | 5,799 | 1,673 | 5,450.6 | -3.39% |
| 1997-06-12 | 0 | 0.590 | 0.580 | 0.590 | 0.590 | 0.660 | 15,448,000 | 9,523,620 | 0.6165 | 5,518 | 5,425 | 5,518 | 5,518 | 6,173 | 1,652 | 5,766.2 | -4.84% |
| 1997-06-11 | 0 | 0.620 | 0.610 | 0.620 | 0.600 | 0.660 | 9,692,000 | 6,040,120 | 0.6232 | 5,799 | 5,705 | 5,799 | 5,612 | 6,173 | 1,036 | 5,829.0 | -3.12% |
| 1997-06-10 | 0 | 0.640 | 0.640 | 0.650 | 0.640 | 0.670 | 11,230,000 | 7,367,600 | 0.6561 | 5,986 | 5,986 | 6,080 | 5,986 | 6,267 | 1,201 | 6,136.3 | -1.54% |
| 1997-06-06 | 0 | 0.650 | 0.640 | 0.650 | 0.630 | 0.660 | 8,698,000 | 5,594,680 | 0.6432 | 6,080 | 5,986 | 6,080 | 5,893 | 6,173 | 930 | 6,016.1 | 1.56% |
| 1997-06-05 | 0 | 0.640 | 0.630 | 0.650 | 0.620 | 0.660 | 11,336,000 | 7,232,980 | 0.6381 | 5,986 | 5,893 | 6,080 | 5,799 | 6,173 | 1,212 | 5,967.8 | 1.59% |
| 1997-06-04 | 0 | 0.630 | 0.620 | 0.630 | 0.610 | 0.640 | 6,110,000 | 3,841,500 | 0.6287 | 5,893 | 5,799 | 5,893 | 5,705 | 5,986 | 653 | 5,880.6 | 0.00% |
| 1997-06-03 | 0 | 0.630 | 0.620 | 0.630 | 0.610 | 0.660 | 9,127,111 | 5,704,680 | 0.6250 | 5,893 | 5,799 | 5,893 | 5,705 | 6,173 | 976 | 5,846.0 | -3.08% |
| 1997-06-02 | 0 | 0.650 | 0.640 | 0.650 | 0.620 | 0.690 | 8,544,000 | 5,581,900 | 0.6533 | 6,080 | 5,986 | 6,080 | 5,799 | 6,454 | 913 | 6,110.5 | -2.99% |
| 1997-05-30 | 0 | 0.670 | 0.660 | 0.670 | 0.580 | 0.690 | 37,368,000 | 24,707,100 | 0.6612 | 6,267 | 6,173 | 6,267 | 5,425 | 6,454 | 3,995 | 6,184.2 | 11.67% |
| 1997-05-29 | 0 | 0.710 | 0.710 | 0.720 | 0.680 | 0.720 | 25,602,000 | 17,843,420 | 0.6970 | 5,612 | 5,612 | 5,691 | 5,375 | 5,691 | 3,239 | 5,508.8 | 4.41% |
| 1997-05-28 | 0 | 0.680 | 0.670 | 0.680 | 0.660 | 0.700 | 20,178,000 | 13,749,160 | 0.6814 | 5,375 | 5,296 | 5,375 | 5,217 | 5,533 | 2,553 | 5,385.8 | 1.49% |
| 1997-05-27 | 0 | 0.670 | 0.670 | 0.680 | 0.660 | 0.680 | 11,562,000 | 7,715,180 | 0.6673 | 5,296 | 5,296 | 5,375 | 5,217 | 5,375 | 1,463 | 5,274.3 | 1.52% |
| 1997-05-26 | 0 | 0.660 | 0.650 | 0.660 | 0.660 | 0.700 | 13,987,666 | 9,381,293 | 0.6707 | 5,217 | 5,138 | 5,217 | 5,217 | 5,533 | 1,770 | 5,301.1 | -4.35% |
| 1997-05-23 | 0 | 0.690 | 0.680 | 0.690 | 0.670 | 0.690 | 16,543,553 | 11,272,132 | 0.6814 | 5,454 | 5,375 | 5,454 | 5,296 | 5,454 | 2,093 | 5,385.5 | 2.99% |
| 1997-05-22 | 0 | 0.670 | 0.660 | 0.670 | 0.640 | 0.690 | 22,715,109 | 15,235,336 | 0.6707 | 5,296 | 5,217 | 5,296 | 5,059 | 5,454 | 2,874 | 5,301.4 | 1.52% |
| 1997-05-21 | 0 | 0.660 | 0.660 | 0.670 | 0.650 | 0.720 | 32,212,000 | 22,053,160 | 0.6846 | 5,217 | 5,217 | 5,296 | 5,138 | 5,691 | 4,075 | 5,411.3 | -7.04% |
| 1997-05-20 | 0 | 0.710 | 0.710 | 0.720 | 0.680 | 0.780 | 56,780,000 | 41,544,260 | 0.7317 | 5,612 | 5,612 | 5,691 | 5,375 | 6,165 | 7,184 | 5,783.2 | -15.48% |
| 1997-05-19 | 1 | 0.840 | - | - | - | - | 0 | 0 | - | 6,639 | - | - | - | - | 0 | - | 0.00% |
| 1997-05-16 | 0 | 0.840 | 0.830 | 0.840 | 0.820 | 0.870 | 28,118,000 | 23,681,720 | 0.8422 | 6,639 | 6,560 | 6,639 | 6,481 | 6,877 | 3,557 | 6,657.0 | 1.20% |
| 1997-05-15 | 0 | 0.830 | 0.820 | 0.830 | 0.810 | 0.920 | 46,274,666 | 39,890,273 | 0.8620 | 6,560 | 6,481 | 6,560 | 6,402 | 7,272 | 5,855 | 6,813.6 | -7.78% |
| 1997-05-14 | 0 | 0.900 | 0.890 | 0.900 | 0.890 | 0.950 | 56,566,000 | 52,302,480 | 0.9246 | 7,114 | 7,035 | 7,114 | 7,035 | 7,509 | 7,157 | 7,308.3 | -2.17% |
| 1997-05-13 | 0 | 0.920 | 0.920 | 0.930 | 0.890 | 0.950 | 107,456,000 | 98,368,440 | 0.9154 | 7,272 | 7,272 | 7,351 | 7,035 | 7,509 | 13,595 | 7,235.6 | 5.75% |
| 1997-05-12 | 0 | 0.870 | 0.870 | 0.880 | 0.830 | 0.900 | 88,186,000 | 77,000,420 | 0.8732 | 6,877 | 6,877 | 6,956 | 6,560 | 7,114 | 11,157 | 6,901.5 | 6.10% |
| 1997-05-09 | 0 | 0.820 | 0.820 | 0.830 | 0.820 | 0.860 | 35,834,000 | 29,923,400 | 0.8351 | 6,481 | 6,481 | 6,560 | 6,481 | 6,798 | 4,534 | 6,600.4 | -3.53% |
| 1997-05-08 | 0 | 0.850 | 0.840 | 0.850 | 0.820 | 0.870 | 50,622,000 | 42,722,760 | 0.8440 | 6,718 | 6,639 | 6,718 | 6,481 | 6,877 | 6,405 | 6,670.7 | 1.19% |
| 1997-05-07 | 0 | 0.840 | 0.830 | 0.840 | 0.780 | 0.850 | 49,334,000 | 40,147,160 | 0.8138 | 6,639 | 6,560 | 6,639 | 6,165 | 6,718 | 6,242 | 6,432.2 | 6.33% |
| 1997-05-06 | 0 | 0.790 | 0.780 | 0.790 | 0.780 | 0.820 | 36,292,000 | 29,120,520 | 0.8024 | 6,244 | 6,165 | 6,244 | 6,165 | 6,481 | 4,592 | 6,342.2 | 0.00% |
| 1997-05-05 | 0 | 0.790 | 0.780 | 0.790 | 0.750 | 0.790 | 46,640,000 | 36,087,020 | 0.7737 | 6,244 | 6,165 | 6,244 | 5,928 | 6,244 | 5,901 | 6,115.7 | 5.33% |
| 1997-05-02 | 0 | 0.750 | 0.750 | 0.760 | 0.740 | 0.770 | 28,424,000 | 21,353,960 | 0.7513 | 5,928 | 5,928 | 6,007 | 5,849 | 6,086 | 3,596 | 5,938.1 | -2.60% |
| 1997-05-01 | 0 | 0.770 | 0.760 | 0.770 | 0.760 | 0.790 | 27,186,000 | 20,785,320 | 0.7646 | 6,086 | 6,007 | 6,086 | 6,007 | 6,244 | 3,439 | 6,043.1 | -1.28% |
| 1997-04-30 | 0 | 0.780 | 0.770 | 0.780 | 0.760 | 0.790 | 25,646,000 | 19,880,180 | 0.7752 | 6,165 | 6,086 | 6,165 | 6,007 | 6,244 | 3,245 | 6,127.1 | 0.00% |
| 1997-04-29 | 0 | 0.780 | 0.770 | 0.780 | 0.770 | 0.800 | 25,454,000 | 19,752,260 | 0.7760 | 6,165 | 6,086 | 6,165 | 6,086 | 6,323 | 3,220 | 6,133.6 | 1.30% |
| 1997-04-28 | 0 | 0.770 | 0.770 | 0.780 | 0.760 | 0.810 | 25,128,000 | 19,548,480 | 0.7780 | 6,086 | 6,086 | 6,165 | 6,007 | 6,402 | 3,179 | 6,149.0 | 1.32% |
| 1997-04-25 | 0 | 0.760 | 0.750 | 0.760 | 0.740 | 0.760 | 9,386,000 | 7,036,660 | 0.7497 | 6,007 | 5,928 | 6,007 | 5,849 | 6,007 | 1,187 | 5,925.7 | 0.00% |
| 1997-04-24 | 0 | 0.760 | 0.750 | 0.760 | 0.750 | 0.780 | 10,008,000 | 7,661,320 | 0.7655 | 6,007 | 5,928 | 6,007 | 5,928 | 6,165 | 1,266 | 6,050.7 | -1.30% |
| 1997-04-23 | 0 | 0.770 | 0.760 | 0.770 | 0.760 | 0.790 | 9,262,000 | 7,169,520 | 0.7741 | 6,086 | 6,007 | 6,086 | 6,007 | 6,244 | 1,172 | 6,118.4 | 0.00% |
| 1997-04-22 | 0 | 0.770 | 0.770 | 0.780 | 0.760 | 0.800 | 13,262,000 | 10,278,800 | 0.7751 | 6,086 | 6,086 | 6,165 | 6,007 | 6,323 | 1,678 | 6,126.1 | -3.75% |
| 1997-04-21 | 0 | 0.800 | 0.790 | 0.800 | 0.770 | 0.810 | 50,112,331 | 39,915,785 | 0.7965 | 6,323 | 6,244 | 6,323 | 6,086 | 6,402 | 6,340 | 6,295.8 | 5.26% |
| 1997-04-18 | 0 | 0.760 | 0.750 | 0.760 | 0.720 | 0.770 | 44,068,000 | 32,773,940 | 0.7437 | 6,007 | 5,928 | 6,007 | 5,691 | 6,086 | 5,575 | 5,878.4 | 5.56% |
| 1997-04-17 | 0 | 0.720 | 0.710 | 0.720 | 0.710 | 0.740 | 41,666,000 | 30,051,220 | 0.7212 | 5,691 | 5,612 | 5,691 | 5,612 | 5,849 | 5,271 | 5,700.8 | 0.00% |
| 1997-04-16 | 0 | 0.720 | 0.720 | 0.730 | 0.720 | 0.750 | 33,740,000 | 24,534,220 | 0.7272 | 5,691 | 5,691 | 5,770 | 5,691 | 5,928 | 4,269 | 5,747.5 | -2.70% |
| 1997-04-15 | 0 | 0.740 | 0.730 | 0.740 | 0.720 | 0.770 | 39,428,000 | 29,303,060 | 0.7432 | 5,849 | 5,770 | 5,849 | 5,691 | 6,086 | 4,988 | 5,874.4 | -2.63% |
| 1997-04-14 | 0 | 0.760 | 0.750 | 0.760 | 0.740 | 0.780 | 24,536,000 | 18,515,060 | 0.7546 | 6,007 | 5,928 | 6,007 | 5,849 | 6,165 | 3,104 | 5,964.5 | -1.30% |
| 1997-04-11 | 0 | 0.770 | 0.760 | 0.770 | 0.760 | 0.800 | 32,346,000 | 24,877,840 | 0.7691 | 6,086 | 6,007 | 6,086 | 6,007 | 6,323 | 4,092 | 6,079.2 | -1.28% |
| 1997-04-10 | 0 | 0.780 | 0.770 | 0.780 | 0.770 | 0.810 | 18,024,000 | 14,114,100 | 0.7831 | 6,165 | 6,086 | 6,165 | 6,086 | 6,402 | 2,280 | 6,189.5 | -3.70% |
| 1997-04-09 | 0 | 0.810 | 0.800 | 0.810 | 0.790 | 0.830 | 38,164,000 | 30,738,960 | 0.8054 | 6,402 | 6,323 | 6,402 | 6,244 | 6,560 | 4,828 | 6,366.3 | -1.22% |
| 1997-04-08 | 0 | 0.820 | 0.820 | 0.830 | 0.810 | 0.870 | 37,024,000 | 30,919,040 | 0.8351 | 6,481 | 6,481 | 6,560 | 6,402 | 6,877 | 4,684 | 6,600.8 | -2.38% |
| 1997-04-07 | 0 | 0.840 | 0.830 | 0.840 | 0.820 | 0.860 | 42,614,000 | 35,593,600 | 0.8353 | 6,639 | 6,560 | 6,639 | 6,481 | 6,798 | 5,391 | 6,601.9 | 2.44% |
| 1997-04-04 | 0 | 0.820 | 0.810 | 0.820 | 0.740 | 0.840 | 31,254,000 | 24,641,500 | 0.7884 | 6,481 | 6,402 | 6,481 | 5,849 | 6,639 | 3,954 | 6,231.8 | 9.33% |
| 1997-04-03 | 0 | 0.750 | 0.740 | 0.750 | 0.730 | 0.780 | 20,998,000 | 16,024,280 | 0.7631 | 5,928 | 5,849 | 5,928 | 5,770 | 6,165 | 2,657 | 6,031.9 | 1.35% |
| 1997-04-02 | 0 | 0.740 | 0.730 | 0.740 | 0.730 | 0.780 | 15,368,000 | 11,571,740 | 0.7530 | 5,849 | 5,770 | 5,849 | 5,770 | 6,165 | 1,944 | 5,951.6 | -3.90% |
| 1997-04-01 | 0 | 0.770 | 0.760 | 0.770 | 0.760 | 0.810 | 14,672,000 | 11,344,540 | 0.7732 | 6,086 | 6,007 | 6,086 | 6,007 | 6,402 | 1,856 | 6,111.5 | -6.10% |
| 1997-03-27 | 0 | 0.820 | 0.810 | 0.820 | 0.800 | 0.840 | 19,076,000 | 15,509,220 | 0.8130 | 6,481 | 6,402 | 6,481 | 6,323 | 6,639 | 2,413 | 6,426.2 | -1.20% |
| 1997-03-26 | 0 | 0.830 | 0.820 | 0.830 | 0.810 | 0.840 | 27,844,000 | 22,869,000 | 0.8213 | 6,560 | 6,481 | 6,560 | 6,402 | 6,639 | 3,523 | 6,491.8 | -1.19% |
| 1997-03-25 | 0 | 0.840 | 0.830 | 0.840 | 0.830 | 0.850 | 20,164,000 | 16,821,640 | 0.8342 | 6,639 | 6,560 | 6,639 | 6,560 | 6,718 | 2,551 | 6,593.9 | 0.00% |
| 1997-03-24 | 0 | 0.840 | 0.830 | 0.840 | 0.830 | 0.860 | 38,126,000 | 32,087,360 | 0.8416 | 6,639 | 6,560 | 6,639 | 6,560 | 6,798 | 4,824 | 6,652.2 | 1.20% |
| 1997-03-21 | 0 | 0.830 | 0.830 | 0.840 | 0.820 | 0.860 | 19,038,000 | 15,949,260 | 0.8378 | 6,560 | 6,560 | 6,639 | 6,481 | 6,798 | 2,409 | 6,621.7 | -1.19% |
| 1997-03-20 | 0 | 0.840 | 0.830 | 0.840 | 0.830 | 0.900 | 31,514,000 | 26,923,120 | 0.8543 | 6,639 | 6,560 | 6,639 | 6,560 | 7,114 | 3,987 | 6,752.6 | 0.00% |
| 1997-03-19 | 0 | 0.840 | 0.830 | 0.840 | 0.830 | 0.870 | 13,982,000 | 11,863,340 | 0.8485 | 6,639 | 6,560 | 6,639 | 6,560 | 6,877 | 1,769 | 6,706.4 | -2.33% |
| 1997-03-18 | 0 | 0.860 | 0.850 | 0.860 | 0.850 | 0.880 | 20,326,000 | 17,526,860 | 0.8623 | 6,798 | 6,718 | 6,798 | 6,718 | 6,956 | 2,572 | 6,815.6 | -2.27% |
| 1997-03-17 | 0 | 0.880 | 0.870 | 0.880 | 0.860 | 0.900 | 33,524,000 | 29,132,460 | 0.8690 | 6,956 | 6,877 | 6,956 | 6,798 | 7,114 | 4,241 | 6,868.7 | 0.00% |
| 1997-03-14 | 0 | 0.880 | 0.870 | 0.880 | 0.860 | 0.900 | 32,340,000 | 28,383,740 | 0.8777 | 6,956 | 6,877 | 6,956 | 6,798 | 7,114 | 4,092 | 6,937.2 | -2.22% |
| 1997-03-13 | 0 | 0.900 | 0.890 | 0.900 | 0.880 | 0.920 | 28,358,000 | 25,432,760 | 0.8968 | 7,114 | 7,035 | 7,114 | 6,956 | 7,272 | 3,588 | 7,088.8 | 1.12% |
| 1997-03-12 | 0 | 0.890 | 0.880 | 0.900 | 0.870 | 0.930 | 30,152,000 | 27,135,260 | 0.8999 | 7,035 | 6,956 | 7,114 | 6,877 | 7,351 | 3,815 | 7,113.3 | -2.20% |
| 1997-03-11 | 0 | 0.910 | 0.900 | 0.910 | 0.900 | 0.930 | 23,112,000 | 21,120,020 | 0.9138 | 7,193 | 7,114 | 7,193 | 7,114 | 7,351 | 2,924 | 7,222.9 | 0.00% |
| 1997-03-10 | 0 | 0.910 | 0.910 | 0.920 | 0.910 | 0.930 | 24,474,000 | 22,512,280 | 0.9198 | 7,193 | 7,193 | 7,272 | 7,193 | 7,351 | 3,096 | 7,270.5 | 0.00% |
| 1997-03-07 | 0 | 0.910 | 0.900 | 0.910 | 0.900 | 0.940 | 19,748,000 | 18,068,520 | 0.9150 | 7,193 | 7,114 | 7,193 | 7,114 | 7,430 | 2,498 | 7,231.9 | -1.09% |
| 1997-03-06 | 0 | 0.920 | 0.910 | 0.920 | 0.910 | 0.950 | 30,836,000 | 28,421,960 | 0.9217 | 7,272 | 7,193 | 7,272 | 7,193 | 7,509 | 3,901 | 7,285.3 | 1.10% |
| 1997-03-05 | 0 | 0.910 | 0.900 | 0.910 | 0.900 | 0.920 | 19,248,000 | 17,464,640 | 0.9073 | 7,193 | 7,114 | 7,193 | 7,114 | 7,272 | 2,435 | 7,171.8 | 0.00% |
| 1997-03-04 | 0 | 0.910 | 0.900 | 0.910 | 0.900 | 0.930 | 28,654,000 | 25,955,740 | 0.9058 | 7,193 | 7,114 | 7,193 | 7,114 | 7,351 | 3,625 | 7,159.8 | -1.09% |
| 1997-03-03 | 0 | 0.920 | 0.920 | 0.930 | 0.910 | 0.950 | 22,304,000 | 20,520,460 | 0.9200 | 7,272 | 7,272 | 7,351 | 7,193 | 7,509 | 2,822 | 7,272.0 | -1.08% |
| 1997-02-28 | 0 | 0.930 | 0.920 | 0.930 | 0.920 | 0.960 | 27,192,000 | 25,351,760 | 0.9323 | 7,351 | 7,272 | 7,351 | 7,272 | 7,588 | 3,440 | 7,369.2 | 0.00% |
| 1997-02-27 | 0 | 0.930 | 0.930 | 0.940 | 0.920 | 0.980 | 42,102,000 | 39,805,160 | 0.9454 | 7,351 | 7,351 | 7,430 | 7,272 | 7,746 | 5,327 | 7,472.9 | 1.09% |
| 1997-02-26 | 0 | 0.920 | 0.910 | 0.920 | 0.900 | 0.930 | 22,066,000 | 20,121,140 | 0.9119 | 7,272 | 7,193 | 7,272 | 7,114 | 7,351 | 2,792 | 7,207.4 | 1.10% |
| 1997-02-25 | 0 | 0.910 | 0.900 | 0.910 | 0.900 | 0.940 | 16,636,000 | 15,084,400 | 0.9067 | 7,193 | 7,114 | 7,193 | 7,114 | 7,430 | 2,105 | 7,166.9 | 0.00% |
| 1997-02-24 | 0 | 0.910 | 0.900 | 0.910 | 0.910 | 0.950 | 15,748,000 | 14,567,840 | 0.9251 | 7,193 | 7,114 | 7,193 | 7,193 | 7,509 | 1,992 | 7,311.8 | 0.00% |
| 1997-02-21 | 0 | 0.910 | 0.910 | 0.920 | 0.890 | 0.990 | 22,932,000 | 21,355,620 | 0.9313 | 7,193 | 7,193 | 7,272 | 7,035 | 7,825 | 2,901 | 7,360.8 | 1.11% |
| 1997-02-20 | 0 | 0.900 | 0.890 | 0.900 | 0.850 | 0.900 | 10,930,000 | 9,652,700 | 0.8831 | 7,114 | 7,035 | 7,114 | 6,718 | 7,114 | 1,383 | 6,980.4 | -1.10% |
| 1997-02-19 | 0 | 0.910 | 0.900 | 0.910 | 0.890 | 0.970 | 8,180,000 | 7,504,440 | 0.9174 | 7,193 | 7,114 | 7,193 | 7,035 | 7,667 | 1,035 | 7,251.3 | -3.19% |
| 1997-02-18 | 0 | 0.940 | 0.940 | 0.950 | 0.920 | 0.980 | 16,282,000 | 15,169,740 | 0.9317 | 7,430 | 7,430 | 7,509 | 7,272 | 7,746 | 2,060 | 7,364.1 | -4.08% |
| 1997-02-17 | 0 | 0.980 | 0.970 | 0.980 | 0.950 | 1.040 | 12,556,000 | 12,340,860 | 0.9829 | 7,746 | 7,667 | 7,746 | 7,509 | 8,220 | 1,589 | 7,768.7 | -2.97% |
| 1997-02-14 | 0 | 1.010 | 1.000 | 1.010 | 1.010 | 1.070 | 7,654,000 | 7,820,240 | 1.0217 | 7,983 | 7,904 | 7,983 | 7,983 | 8,457 | 968 | 8,075.8 | -2.88% |
| 1997-02-13 | 0 | 1.040 | 1.030 | 1.040 | 1.020 | 1.080 | 7,946,000 | 8,298,680 | 1.0444 | 8,220 | 8,141 | 8,220 | 8,062 | 8,536 | 1,005 | 8,254.9 | 0.97% |
| 1997-02-12 | 0 | 1.030 | 1.030 | 1.040 | 1.020 | 1.060 | 5,614,000 | 5,770,020 | 1.0278 | 8,141 | 8,141 | 8,220 | 8,062 | 8,378 | 710 | 8,123.8 | -2.83% |
| 1997-02-11 | 0 | 1.060 | 1.050 | 1.060 | 1.040 | 1.110 | 4,584,000 | 4,916,880 | 1.0726 | 8,378 | 8,299 | 8,378 | 8,220 | 8,774 | 580 | 8,478.1 | -3.64% |
| 1997-02-10 | 0 | 1.100 | 1.080 | 1.100 | 1.080 | 1.110 | 4,176,000 | 4,581,840 | 1.0972 | 8,695 | 8,536 | 8,695 | 8,536 | 8,774 | 528 | 8,672.2 | 0.00% |
| 1997-02-05 | 0 | 1.100 | 1.090 | 1.100 | 1.080 | 1.140 | 6,678,000 | 7,401,540 | 1.1083 | 8,695 | 8,615 | 8,695 | 8,536 | 9,011 | 845 | 8,760.5 | -0.90% |
| 1997-02-04 | 0 | 1.110 | 1.100 | 1.110 | 1.100 | 1.160 | 7,164,000 | 8,015,560 | 1.1189 | 8,774 | 8,695 | 8,774 | 8,695 | 9,169 | 906 | 8,843.6 | -0.89% |
| 1997-02-03 | 0 | 1.120 | 1.110 | 1.120 | 1.110 | 1.160 | 7,792,000 | 8,807,120 | 1.1303 | 8,853 | 8,774 | 8,853 | 8,774 | 9,169 | 986 | 8,933.8 | -1.75% |
| 1997-01-31 | 0 | 1.140 | 1.130 | 1.140 | 1.130 | 1.200 | 16,330,000 | 18,938,160 | 1.1597 | 9,011 | 8,932 | 9,011 | 8,932 | 9,485 | 2,066 | 9,166.5 | -4.20% |
| 1997-01-30 | 0 | 1.190 | 1.180 | 1.190 | 1.180 | 1.240 | 22,674,000 | 27,274,560 | 1.2029 | 9,406 | 9,327 | 9,406 | 9,327 | 9,801 | 2,869 | 9,507.8 | 1.71% |
| 1997-01-29 | 0 | 1.170 | 1.170 | 1.180 | 1.120 | 1.220 | 26,096,000 | 30,571,860 | 1.1715 | 9,248 | 9,248 | 9,327 | 8,853 | 9,643 | 3,302 | 9,259.8 | 6.36% |
| 1997-01-28 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.375 | 6,138,000 | 20,346,400 | 3.3148 | 8,695 | 8,629 | 8,695 | 8,629 | 8,892 | 2,330 | 8,733.6 | -2.22% |
| 1997-01-27 | 0 | 3.375 | 3.350 | 3.375 | 3.350 | 3.450 | 6,592,000 | 22,363,050 | 3.3925 | 8,892 | 8,826 | 8,892 | 8,826 | 9,090 | 2,502 | 8,938.1 | 0.00% |
| 1997-01-24 | 0 | 3.375 | 3.350 | 3.375 | 3.250 | 3.400 | 8,024,000 | 26,692,450 | 3.3266 | 8,892 | 8,826 | 8,892 | 8,563 | 8,958 | 3,046 | 8,764.5 | 2.27% |
| 1997-01-23 | 0 | 3.300 | 3.275 | 3.300 | 3.250 | 3.550 | 10,004,000 | 33,792,700 | 3.3779 | 8,695 | 8,629 | 8,695 | 8,563 | 9,353 | 3,797 | 8,899.8 | -5.04% |
| 1997-01-22 | 0 | 3.475 | 3.475 | 3.500 | 3.450 | 3.575 | 7,374,000 | 25,886,700 | 3.5105 | 9,156 | 9,156 | 9,221 | 9,090 | 9,419 | 2,799 | 9,249.2 | -0.71% |
| 1997-01-21 | 0 | 3.500 | 3.475 | 3.500 | 3.475 | 3.600 | 7,109,703 | 24,988,255 | 3.5147 | 9,221 | 9,156 | 9,221 | 9,156 | 9,485 | 2,698 | 9,260.1 | 1.45% |
| 1997-01-20 | 0 | 3.450 | 3.475 | 3.500 | 3.425 | 3.525 | 6,196,000 | 21,514,950 | 3.4724 | 9,090 | 9,156 | 9,221 | 9,024 | 9,287 | 2,352 | 9,148.7 | 0.00% |
| 1997-01-17 | 0 | 3.450 | 3.425 | 3.450 | 3.400 | 3.525 | 7,656,000 | 26,390,700 | 3.4471 | 9,090 | 9,024 | 9,090 | 8,958 | 9,287 | 2,906 | 9,082.0 | 2.22% |
| 1997-01-16 | 0 | 3.375 | 3.375 | 3.400 | 3.250 | 3.450 | 11,480,000 | 38,595,100 | 3.3619 | 8,892 | 8,892 | 8,958 | 8,563 | 9,090 | 4,357 | 8,857.7 | 3.05% |
| 1997-01-15 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.350 | 8,498,000 | 27,944,100 | 3.2883 | 8,629 | 8,563 | 8,629 | 8,563 | 8,826 | 3,225 | 8,663.7 | -0.76% |
| 1997-01-14 | 0 | 3.300 | 3.275 | 3.300 | 3.200 | 3.375 | 9,992,000 | 32,794,800 | 3.2821 | 8,695 | 8,629 | 8,695 | 8,431 | 8,892 | 3,792 | 8,647.4 | 3.94% |
| 1997-01-13 | 0 | 3.175 | 3.175 | 3.200 | 3.050 | 3.200 | 7,483,555 | 23,453,771 | 3.1340 | 8,365 | 8,365 | 8,431 | 8,036 | 8,431 | 2,840 | 8,257.2 | 4.10% |
| 1997-01-10 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.100 | 8,060,000 | 24,800,050 | 3.0769 | 8,036 | 8,036 | 8,102 | 8,036 | 8,168 | 3,059 | 8,106.8 | 0.00% |
| 1997-01-09 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.125 | 7,260,000 | 22,310,150 | 3.0730 | 8,036 | 7,970 | 8,036 | 7,970 | 8,233 | 2,756 | 8,096.5 | -0.81% |
| 1997-01-08 | 0 | 3.075 | 3.050 | 3.075 | 3.025 | 3.100 | 7,050,000 | 21,577,900 | 3.0607 | 8,102 | 8,036 | 8,102 | 7,970 | 8,168 | 2,676 | 8,064.0 | 1.65% |
| 1997-01-07 | 0 | 3.025 | 3.025 | 3.050 | 2.950 | 3.100 | 14,413,111 | 43,759,972 | 3.0361 | 7,970 | 7,970 | 8,036 | 7,772 | 8,168 | 5,471 | 7,999.3 | 4.31% |
| 1997-01-06 | 0 | 2.900 | 2.875 | 2.900 | 2.675 | 3.000 | 14,528,000 | 40,968,300 | 2.8200 | 7,641 | 7,575 | 7,641 | 7,048 | 7,904 | 5,514 | 7,429.7 | 8.41% |
| 1997-01-03 | 0 | 2.675 | 2.650 | 2.675 | 2.650 | 2.700 | 1,048,000 | 2,803,300 | 2.6749 | 7,048 | 6,982 | 7,048 | 6,982 | 7,114 | 398 | 7,047.6 | 0.94% |
| 1997-01-02 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.700 | 1,828,000 | 4,878,050 | 2.6685 | 6,982 | 6,982 | 7,048 | 6,982 | 7,114 | 694 | 7,030.7 | -0.93% |
| 1996-12-31 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.675 | 534,000 | 1,428,450 | 2.6750 | 7,048 | 7,048 | 7,114 | 7,048 | 7,048 | 203 | 7,047.8 | 0.00% |
| 1996-12-30 | 0 | 2.675 | 2.650 | 2.700 | 2.650 | 2.700 | 1,880,000 | 5,022,600 | 2.6716 | 7,048 | 6,982 | 7,114 | 6,982 | 7,114 | 714 | 7,038.8 | 0.00% |
| 1996-12-27 | 0 | 2.675 | 2.650 | 2.675 | 2.650 | 2.700 | 1,394,000 | 3,733,600 | 2.6783 | 7,048 | 6,982 | 7,048 | 6,982 | 7,114 | 529 | 7,056.6 | 0.00% |
| 1996-12-24 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.700 | 1,740,000 | 4,665,350 | 2.6812 | 7,048 | 7,048 | 7,114 | 7,048 | 7,114 | 660 | 7,064.2 | 0.94% |
| 1996-12-23 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.750 | 1,572,000 | 4,207,950 | 2.6768 | 6,982 | 6,982 | 7,048 | 6,982 | 7,245 | 597 | 7,052.6 | -1.85% |
| 1996-12-20 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.750 | 1,424,000 | 3,847,150 | 2.7017 | 7,114 | 7,048 | 7,114 | 7,048 | 7,245 | 540 | 7,118.0 | 0.93% |
| 1996-12-19 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.750 | 2,872,000 | 7,730,800 | 2.6918 | 7,048 | 7,048 | 7,114 | 7,048 | 7,245 | 1,090 | 7,092.0 | -0.93% |
| 1996-12-18 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.750 | 5,946,000 | 16,074,950 | 2.7035 | 7,114 | 7,048 | 7,114 | 7,048 | 7,245 | 2,257 | 7,122.9 | 0.93% |
| 1996-12-17 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.725 | 5,488,000 | 14,834,850 | 2.7031 | 7,048 | 7,048 | 7,114 | 7,048 | 7,180 | 2,083 | 7,122.0 | 0.00% |
| 1996-12-16 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.750 | 2,820,000 | 7,572,900 | 2.6854 | 7,048 | 7,048 | 7,114 | 6,982 | 7,245 | 1,070 | 7,075.3 | -0.93% |
| 1996-12-13 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.725 | 2,798,000 | 7,550,800 | 2.6986 | 7,114 | 7,048 | 7,114 | 7,048 | 7,180 | 1,062 | 7,110.1 | 0.00% |
| 1996-12-12 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.775 | 4,532,000 | 12,327,950 | 2.7202 | 7,114 | 7,048 | 7,114 | 7,048 | 7,311 | 1,720 | 7,166.9 | 0.75% |
| 1996-12-11 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.800 | 9,520,000 | 26,113,900 | 2.7431 | 7,061 | 6,996 | 7,061 | 6,996 | 7,323 | 3,640 | 7,173.6 | 1.89% |
| 1996-12-10 | 0 | 2.650 | 2.625 | 2.675 | 2.575 | 2.675 | 7,400,000 | 19,298,200 | 2.6079 | 6,930 | 6,865 | 6,996 | 6,734 | 6,996 | 2,830 | 6,820.0 | 2.91% |
| 1996-12-09 | 0 | 2.575 | 2.550 | 2.575 | 2.525 | 2.650 | 4,786,000 | 12,414,800 | 2.5940 | 6,734 | 6,669 | 6,734 | 6,603 | 6,930 | 1,830 | 6,783.7 | 3.00% |
| 1996-12-06 | 0 | 2.500 | 2.500 | 2.525 | 2.425 | 2.575 | 8,130,000 | 20,403,900 | 2.5097 | 6,538 | 6,538 | 6,603 | 6,342 | 6,734 | 3,109 | 6,563.3 | 4.17% |
| 1996-12-05 | 0 | 2.400 | 2.375 | 2.450 | 2.300 | 2.425 | 1,024,000 | 2,432,050 | 2.3750 | 6,276 | 6,211 | 6,407 | 6,015 | 6,342 | 392 | 6,211.2 | 4.35% |
| 1996-12-04 | 0 | 2.300 | 2.275 | 2.300 | 2.200 | 2.325 | 1,260,000 | 2,854,000 | 2.2651 | 6,015 | 5,950 | 6,015 | 5,753 | 6,080 | 482 | 5,923.6 | 1.10% |
| 1996-12-03 | 0 | 2.275 | 2.275 | 2.300 | 2.250 | 2.375 | 808,000 | 1,864,950 | 2.3081 | 5,950 | 5,950 | 6,015 | 5,884 | 6,211 | 309 | 6,036.1 | -3.19% |
| 1996-12-02 | 0 | 2.350 | 2.375 | 2.400 | 2.350 | 2.500 | 584,000 | 1,400,050 | 2.3973 | 6,146 | 6,211 | 6,276 | 6,146 | 6,538 | 223 | 6,269.5 | -4.08% |
| 1996-11-29 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.550 | 2,448,090 | 6,104,062 | 2.4934 | 6,407 | 6,342 | 6,407 | 6,342 | 6,669 | 936 | 6,520.7 | -2.00% |
| 1996-11-28 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.600 | 2,106,000 | 5,254,850 | 2.4952 | 6,538 | 6,473 | 6,538 | 6,407 | 6,799 | 805 | 6,525.3 | -1.96% |
| 1996-11-27 | 0 | 2.550 | 2.550 | 2.575 | 2.475 | 2.600 | 1,955,000 | 4,949,600 | 2.5318 | 6,669 | 6,669 | 6,734 | 6,473 | 6,799 | 748 | 6,621.0 | 4.08% |
| 1996-11-26 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.475 | 826,000 | 2,030,350 | 2.4581 | 6,407 | 6,342 | 6,407 | 6,342 | 6,473 | 316 | 6,428.2 | 1.03% |
| 1996-11-25 | 0 | 2.425 | 2.425 | 2.475 | 2.425 | 2.475 | 1,210,000 | 2,969,500 | 2.4541 | 6,342 | 6,342 | 6,473 | 6,342 | 6,473 | 463 | 6,418.0 | 1.04% |
| 1996-11-22 | 0 | 2.400 | 2.350 | 2.400 | 2.350 | 2.400 | 804,000 | 1,898,650 | 2.3615 | 6,276 | 6,146 | 6,276 | 6,146 | 6,276 | 307 | 6,175.8 | 2.13% |
| 1996-11-21 | 0 | 2.350 | 2.325 | 2.350 | 2.350 | 2.400 | 452,000 | 1,069,000 | 2.3650 | 6,146 | 6,080 | 6,146 | 6,146 | 6,276 | 173 | 6,185.0 | 0.00% |
| 1996-11-20 | 0 | 2.350 | 2.325 | 2.350 | 2.325 | 2.375 | 3,320,000 | 7,680,250 | 2.3133 | 6,146 | 6,080 | 6,146 | 6,080 | 6,211 | 1,270 | 6,049.8 | -1.05% |
| 1996-11-19 | 0 | 2.375 | 2.350 | 2.375 | 2.375 | 2.450 | 1,480,000 | 3,572,250 | 2.4137 | 6,211 | 6,146 | 6,211 | 6,211 | 6,407 | 566 | 6,312.2 | -1.04% |
| 1996-11-18 | 0 | 2.400 | 2.375 | 2.400 | 2.350 | 2.425 | 3,378,000 | 8,147,950 | 2.4121 | 6,276 | 6,211 | 6,276 | 6,146 | 6,342 | 1,292 | 6,308.0 | 3.23% |
| 1996-11-15 | 0 | 2.325 | 2.300 | 2.325 | 2.250 | 2.350 | 618,000 | 1,433,950 | 2.3203 | 6,080 | 6,015 | 6,080 | 5,884 | 6,146 | 236 | 6,068.0 | 3.33% |
| 1996-11-14 | 0 | 2.250 | 2.225 | 2.250 | 2.200 | 2.250 | 386,000 | 856,950 | 2.2201 | 5,884 | 5,819 | 5,884 | 5,753 | 5,884 | 148 | 5,805.9 | 2.27% |
| 1996-11-13 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.250 | 1,640,000 | 3,611,750 | 2.2023 | 5,753 | 5,688 | 5,753 | 5,688 | 5,884 | 627 | 5,759.4 | 0.00% |
| 1996-11-12 | 0 | 2.200 | 2.175 | 2.225 | 2.175 | 2.275 | 1,466,000 | 3,246,400 | 2.2145 | 5,753 | 5,688 | 5,819 | 5,688 | 5,950 | 561 | 5,791.2 | -3.30% |
| 1996-11-11 | 0 | 2.275 | 2.275 | 2.300 | 2.200 | 2.400 | 3,196,000 | 7,278,650 | 2.2774 | 5,950 | 5,950 | 6,015 | 5,753 | 6,276 | 1,222 | 5,955.9 | -4.21% |
| 1996-11-08 | 0 | 2.375 | 2.350 | 2.375 | 2.350 | 2.425 | 4,266,000 | 10,051,800 | 2.3563 | 6,211 | 6,146 | 6,211 | 6,146 | 6,342 | 1,631 | 6,162.0 | -1.04% |
| 1996-11-07 | 0 | 2.400 | 2.375 | 2.400 | 2.400 | 2.500 | 2,154,000 | 5,214,750 | 2.4210 | 6,276 | 6,211 | 6,276 | 6,276 | 6,538 | 824 | 6,331.3 | -3.03% |
| 1996-11-06 | 0 | 2.475 | 2.450 | 2.475 | 2.475 | 2.575 | 1,860,000 | 4,648,000 | 2.4989 | 6,473 | 6,407 | 6,473 | 6,473 | 6,734 | 711 | 6,535.1 | -1.00% |
| 1996-11-05 | 0 | 2.500 | 2.500 | 2.525 | 2.475 | 2.575 | 1,918,000 | 4,832,850 | 2.5197 | 6,538 | 6,538 | 6,603 | 6,473 | 6,734 | 733 | 6,589.6 | 0.00% |
| 1996-11-04 | 0 | 2.500 | 2.500 | 2.525 | 2.425 | 2.550 | 2,392,000 | 5,993,800 | 2.5058 | 6,538 | 6,538 | 6,603 | 6,342 | 6,669 | 915 | 6,553.0 | 4.17% |
| 1996-11-01 | 0 | 2.400 | 2.375 | 2.425 | 2.375 | 2.475 | 2,340,000 | 5,615,350 | 2.3997 | 6,276 | 6,211 | 6,342 | 6,211 | 6,473 | 895 | 6,275.7 | -2.04% |
| 1996-10-31 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.550 | 1,616,000 | 3,997,450 | 2.4737 | 6,407 | 6,342 | 6,407 | 6,342 | 6,669 | 618 | 6,469.1 | -2.00% |
| 1996-10-30 | 0 | 2.500 | 2.475 | 2.525 | 2.475 | 2.600 | 1,804,000 | 4,526,400 | 2.5091 | 6,538 | 6,473 | 6,603 | 6,473 | 6,799 | 690 | 6,561.7 | -1.96% |
| 1996-10-29 | 0 | 2.550 | 2.475 | 2.525 | 2.475 | 2.600 | 6,298,000 | 15,783,000 | 2.5060 | 6,669 | 6,473 | 6,603 | 6,473 | 6,799 | 2,408 | 6,553.7 | 0.00% |
| 1996-10-28 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.625 | 5,476,000 | 13,927,150 | 2.5433 | 6,669 | 6,603 | 6,669 | 6,603 | 6,865 | 2,094 | 6,651.2 | -2.86% |
| 1996-10-25 | 0 | 2.625 | 2.600 | 2.625 | 2.550 | 2.725 | 3,748,000 | 9,800,550 | 2.6149 | 6,865 | 6,799 | 6,865 | 6,669 | 7,126 | 1,433 | 6,838.4 | -0.94% |
| 1996-10-24 | 0 | 2.650 | 2.650 | 2.675 | 2.625 | 2.725 | 3,226,000 | 8,598,950 | 2.6655 | 6,930 | 6,930 | 6,996 | 6,865 | 7,126 | 1,234 | 6,970.8 | 0.00% |
| 1996-10-23 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.700 | 2,508,000 | 6,701,050 | 2.6719 | 6,930 | 6,930 | 6,996 | 6,930 | 7,061 | 959 | 6,987.4 | -1.85% |
| 1996-10-22 | 0 | 2.700 | 2.675 | 2.700 | 2.650 | 2.825 | 5,064,000 | 13,906,000 | 2.7461 | 7,061 | 6,996 | 7,061 | 6,930 | 7,388 | 1,936 | 7,181.4 | -0.92% |
| 1996-10-18 | 0 | 2.725 | 2.700 | 2.725 | 2.725 | 2.950 | 6,782,000 | 19,331,800 | 2.8505 | 7,126 | 7,061 | 7,126 | 7,126 | 7,715 | 2,593 | 7,454.5 | -6.03% |
| 1996-10-17 | 0 | 2.900 | 2.875 | 2.900 | 2.725 | 2.900 | 16,744,000 | 47,592,900 | 2.8424 | 7,584 | 7,519 | 7,584 | 7,126 | 7,584 | 6,403 | 7,433.4 | 6.42% |
| 1996-10-16 | 0 | 2.725 | 2.700 | 2.800 | 2.700 | 2.850 | 15,108,000 | 41,848,950 | 2.7700 | 7,126 | 7,061 | 7,323 | 7,061 | 7,453 | 5,777 | 7,244.0 | 1.87% |
| 1996-10-15 | 0 | 2.675 | 2.600 | 2.700 | 2.375 | 2.700 | 6,146,000 | 15,673,400 | 2.5502 | 6,996 | 6,799 | 7,061 | 6,211 | 7,061 | 2,350 | 6,669.2 | -0.93% |
| 1996-10-14 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.750 | 1,910,000 | 5,214,400 | 2.7301 | 7,061 | 6,996 | 7,061 | 6,996 | 7,192 | 730 | 7,139.6 | -1.82% |
| 1996-10-11 | 0 | 2.750 | 2.675 | 2.750 | 2.675 | 2.750 | 2,292,000 | 6,193,250 | 2.7021 | 7,192 | 6,996 | 7,192 | 6,996 | 7,192 | 876 | 7,066.5 | 2.80% |
| 1996-10-10 | 0 | 2.675 | 2.675 | 2.700 | 2.625 | 2.875 | 5,104,000 | 13,882,900 | 2.7200 | 6,996 | 6,996 | 7,061 | 6,865 | 7,519 | 1,952 | 7,113.3 | -5.31% |
| 1996-10-09 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 3.025 | 4,758,000 | 13,764,950 | 2.8930 | 7,388 | 7,323 | 7,388 | 7,323 | 7,911 | 1,819 | 7,565.7 | -5.83% |
| 1996-10-08 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.075 | 1,890,000 | 5,713,350 | 3.0229 | 7,846 | 7,780 | 7,846 | 7,780 | 8,042 | 723 | 7,905.5 | -1.64% |
| 1996-10-07 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.150 | 1,992,000 | 6,130,150 | 3.0774 | 7,976 | 7,911 | 7,976 | 7,911 | 8,238 | 762 | 8,047.9 | -2.40% |
| 1996-10-04 | 0 | 3.125 | 3.100 | 3.125 | 3.100 | 3.175 | 1,034,000 | 3,239,050 | 3.1325 | 8,172 | 8,107 | 8,172 | 8,107 | 8,303 | 395 | 8,192.2 | -2.34% |
| 1996-10-03 | 0 | 3.200 | 3.150 | 3.200 | 3.100 | 3.250 | 2,406,000 | 7,631,200 | 3.1717 | 8,369 | 8,238 | 8,369 | 8,107 | 8,499 | 920 | 8,294.7 | -1.54% |
| 1996-10-02 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.325 | 2,580,000 | 8,443,100 | 3.2725 | 8,499 | 8,434 | 8,499 | 8,434 | 8,695 | 987 | 8,558.2 | -1.52% |
| 1996-10-01 | 0 | 3.300 | 3.250 | 3.300 | 3.200 | 3.400 | 3,762,000 | 12,419,550 | 3.3013 | 8,630 | 8,499 | 8,630 | 8,369 | 8,892 | 1,439 | 8,633.5 | 0.00% |
| 1996-09-30 | 1 | 3.300 | - | - | - | - | 0 | 0 | - | 8,630 | - | - | - | - | 0 | - | 0.00% |
| 1996-09-27 | 1 | 3.300 | - | - | - | - | 0 | 0 | - | 8,630 | - | - | - | - | 0 | - | 0.00% |
| 1996-09-26 | 0 | 3.300 | 3.300 | 3.325 | 3.250 | 3.325 | 1,624,000 | 5,312,750 | 3.2714 | 8,630 | 8,630 | 8,695 | 8,499 | 8,695 | 621 | 8,555.3 | 0.00% |
| 1996-09-25 | 0 | 3.300 | 3.250 | 3.300 | 3.225 | 3.300 | 1,234,000 | 4,036,300 | 3.2709 | 8,630 | 8,499 | 8,630 | 8,434 | 8,630 | 472 | 8,554.0 | 0.00% |
| 1996-09-24 | 0 | 3.300 | 3.275 | 3.300 | 3.225 | 3.325 | 1,682,000 | 5,505,350 | 3.2731 | 8,630 | 8,565 | 8,630 | 8,434 | 8,695 | 643 | 8,559.7 | 0.00% |
| 1996-09-23 | 0 | 3.300 | 3.250 | 3.300 | 3.250 | 3.375 | 1,534,000 | 5,065,850 | 3.3024 | 8,630 | 8,499 | 8,630 | 8,499 | 8,826 | 587 | 8,636.3 | 0.00% |
| 1996-09-20 | 0 | 3.300 | 3.300 | 3.325 | 3.275 | 3.375 | 1,958,000 | 6,493,600 | 3.3164 | 8,630 | 8,630 | 8,695 | 8,565 | 8,826 | 749 | 8,673.1 | -1.49% |
| 1996-09-19 | 0 | 3.350 | 3.325 | 3.350 | 3.300 | 3.425 | 2,960,000 | 9,868,200 | 3.3339 | 8,761 | 8,695 | 8,761 | 8,630 | 8,957 | 1,132 | 8,718.6 | 0.00% |
| 1996-09-18 | 0 | 3.350 | 3.325 | 3.350 | 3.300 | 3.400 | 4,208,000 | 14,047,650 | 3.3383 | 8,761 | 8,695 | 8,761 | 8,630 | 8,892 | 1,609 | 8,730.3 | 0.75% |
| 1996-09-17 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.400 | 2,906,000 | 9,766,000 | 3.3606 | 8,695 | 8,695 | 8,761 | 8,695 | 8,892 | 1,111 | 8,788.7 | -1.48% |
| 1996-09-16 | 0 | 3.375 | 3.350 | 3.375 | 3.350 | 3.425 | 2,086,000 | 7,069,850 | 3.3892 | 8,826 | 8,761 | 8,826 | 8,761 | 8,957 | 798 | 8,863.3 | -0.74% |
| 1996-09-13 | 0 | 3.400 | 3.375 | 3.400 | 3.375 | 3.425 | 2,034,000 | 6,882,500 | 3.3837 | 8,892 | 8,826 | 8,892 | 8,826 | 8,957 | 778 | 8,849.1 | 0.74% |
| 1996-09-12 | 0 | 3.375 | 3.375 | 3.425 | 3.375 | 3.450 | 3,236,000 | 11,041,700 | 3.4121 | 8,826 | 8,826 | 8,957 | 8,826 | 9,022 | 1,237 | 8,923.4 | -0.74% |
| 1996-09-11 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.475 | 1,704,000 | 5,842,950 | 3.4290 | 8,892 | 8,892 | 8,957 | 8,892 | 9,088 | 652 | 8,967.4 | -0.73% |
| 1996-09-10 | 0 | 3.425 | 3.400 | 3.425 | 3.400 | 3.500 | 2,934,000 | 10,121,200 | 3.4496 | 8,957 | 8,892 | 8,957 | 8,892 | 9,153 | 1,122 | 9,021.4 | -0.72% |
| 1996-09-09 | 0 | 3.450 | 3.400 | 3.450 | 3.400 | 3.475 | 3,566,000 | 12,244,600 | 3.4337 | 9,022 | 8,892 | 9,022 | 8,892 | 9,088 | 1,364 | 8,979.8 | 1.47% |
| 1996-09-06 | 0 | 3.400 | 3.400 | 3.425 | 3.375 | 3.425 | 2,478,000 | 8,402,900 | 3.3910 | 8,892 | 8,892 | 8,957 | 8,826 | 8,957 | 948 | 8,868.1 | 0.00% |
| 1996-09-05 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.425 | 1,458,000 | 4,957,900 | 3.4005 | 8,892 | 8,892 | 8,957 | 8,892 | 8,957 | 558 | 8,892.9 | 0.00% |
| 1996-09-04 | 0 | 3.400 | 3.375 | 3.400 | 3.400 | 3.425 | 1,040,000 | 3,536,250 | 3.4002 | 8,892 | 8,826 | 8,892 | 8,892 | 8,957 | 398 | 8,892.2 | 0.00% |
| 1996-09-03 | 0 | 3.400 | 3.400 | 3.425 | 3.350 | 3.450 | 2,606,000 | 8,855,000 | 3.3979 | 8,892 | 8,892 | 8,957 | 8,761 | 9,022 | 996 | 8,886.2 | -0.73% |
| 1996-09-02 | 0 | 3.425 | 3.400 | 3.425 | 3.425 | 3.500 | 1,310,000 | 4,499,750 | 3.4349 | 8,957 | 8,892 | 8,957 | 8,957 | 9,153 | 501 | 8,982.9 | -0.72% |
| 1996-08-30 | 0 | 3.450 | 3.425 | 3.450 | 3.425 | 3.525 | 2,506,000 | 8,715,100 | 3.4777 | 9,022 | 8,957 | 9,022 | 8,957 | 9,219 | 958 | 9,094.8 | 0.00% |
| 1996-08-29 | 0 | 3.450 | 3.425 | 3.450 | 3.425 | 3.475 | 1,590,000 | 5,474,900 | 3.4433 | 9,022 | 8,957 | 9,022 | 8,957 | 9,088 | 608 | 9,004.9 | -0.72% |
| 1996-08-28 | 0 | 3.475 | 3.425 | 3.475 | 3.450 | 3.500 | 1,014,000 | 3,510,200 | 3.4617 | 9,088 | 8,957 | 9,088 | 9,022 | 9,153 | 388 | 9,053.1 | -0.71% |
| 1996-08-27 | 0 | 3.500 | 3.475 | 3.500 | 3.450 | 3.575 | 2,426,000 | 8,480,550 | 3.4957 | 9,153 | 9,088 | 9,153 | 9,022 | 9,349 | 928 | 9,141.9 | 0.00% |
| 1996-08-23 | 0 | 3.500 | 3.475 | 3.550 | 3.475 | 3.625 | 4,380,000 | 15,448,950 | 3.5272 | 9,153 | 9,088 | 9,284 | 9,088 | 9,480 | 1,675 | 9,224.2 | -2.10% |
| 1996-08-22 | 0 | 3.575 | 3.550 | 3.575 | 3.475 | 3.700 | 3,844,000 | 13,855,750 | 3.6045 | 9,349 | 9,284 | 9,349 | 9,088 | 9,676 | 1,470 | 9,426.5 | 2.14% |
| 1996-08-21 | 0 | 3.500 | 3.450 | 3.500 | 3.400 | 3.500 | 2,766,000 | 9,516,300 | 3.4405 | 9,153 | 9,022 | 9,153 | 8,892 | 9,153 | 1,058 | 8,997.4 | 3.70% |
| 1996-08-20 | 0 | 3.375 | 3.350 | 3.375 | 3.350 | 3.400 | 1,240,000 | 4,188,850 | 3.3781 | 8,826 | 8,761 | 8,826 | 8,761 | 8,892 | 474 | 8,834.4 | 0.00% |
| 1996-08-19 | 0 | 3.375 | 3.350 | 3.400 | 3.350 | 3.450 | 1,974,000 | 6,709,750 | 3.3991 | 8,826 | 8,761 | 8,892 | 8,761 | 9,022 | 755 | 8,889.2 | -1.46% |
| 1996-08-16 | 0 | 3.425 | 3.400 | 3.425 | 3.400 | 3.475 | 1,542,000 | 5,303,650 | 3.4395 | 8,957 | 8,892 | 8,957 | 8,892 | 9,088 | 590 | 8,994.8 | -0.72% |
| 1996-08-15 | 0 | 3.450 | 3.425 | 3.475 | 3.450 | 3.475 | 1,318,000 | 4,552,350 | 3.4540 | 9,022 | 8,957 | 9,088 | 9,022 | 9,088 | 504 | 9,032.8 | -0.72% |
| 1996-08-14 | 0 | 3.475 | 3.450 | 3.500 | 3.450 | 3.500 | 1,480,000 | 5,147,750 | 3.4782 | 9,088 | 9,022 | 9,153 | 9,022 | 9,153 | 566 | 9,096.1 | 0.00% |
| 1996-08-13 | 0 | 3.475 | 3.450 | 3.475 | 3.475 | 3.525 | 1,626,000 | 5,676,100 | 3.4908 | 9,088 | 9,022 | 9,088 | 9,088 | 9,219 | 622 | 9,129.2 | -0.71% |
| 1996-08-12 | 0 | 3.500 | 3.475 | 3.500 | 3.500 | 3.525 | 2,228,000 | 7,806,250 | 3.5037 | 9,153 | 9,088 | 9,153 | 9,153 | 9,219 | 852 | 9,162.8 | 0.00% |
| 1996-08-09 | 0 | 3.500 | 3.450 | 3.500 | 3.475 | 3.550 | 1,424,000 | 4,977,900 | 3.4957 | 9,153 | 9,022 | 9,153 | 9,088 | 9,284 | 545 | 9,141.9 | 0.00% |
| 1996-08-08 | 0 | 3.500 | 3.475 | 3.500 | 3.500 | 3.550 | 1,210,000 | 4,244,750 | 3.5081 | 9,153 | 9,088 | 9,153 | 9,153 | 9,284 | 463 | 9,174.2 | -0.71% |
| 1996-08-07 | 0 | 3.525 | 3.500 | 3.525 | 3.500 | 3.550 | 1,118,000 | 3,947,000 | 3.5304 | 9,219 | 9,153 | 9,219 | 9,153 | 9,284 | 428 | 9,232.7 | 0.71% |
| 1996-08-06 | 0 | 3.500 | 3.475 | 3.500 | 3.500 | 3.550 | 1,454,000 | 5,109,350 | 3.5140 | 9,153 | 9,088 | 9,153 | 9,153 | 9,284 | 556 | 9,189.7 | 0.00% |
| 1996-08-05 | 0 | 3.500 | 3.475 | 3.525 | 3.500 | 3.550 | 2,014,000 | 7,075,750 | 3.5133 | 9,153 | 9,088 | 9,219 | 9,153 | 9,284 | 770 | 9,187.9 | 0.00% |
| 1996-08-02 | 0 | 3.500 | 3.475 | 3.500 | 3.475 | 3.600 | 1,608,000 | 5,682,600 | 3.5340 | 9,153 | 9,088 | 9,153 | 9,088 | 9,415 | 615 | 9,241.9 | -2.10% |
| 1996-08-01 | 0 | 3.575 | 3.550 | 3.575 | 3.550 | 3.625 | 2,068,000 | 7,422,700 | 3.5893 | 9,349 | 9,284 | 9,349 | 9,284 | 9,480 | 791 | 9,386.7 | -2.05% |
| 1996-07-31 | 0 | 3.650 | 3.625 | 3.650 | 3.600 | 3.675 | 1,112,000 | 4,034,950 | 3.6286 | 9,545 | 9,480 | 9,545 | 9,415 | 9,611 | 425 | 9,489.3 | 0.69% |
| 1996-07-30 | 0 | 3.625 | 3.600 | 3.625 | 3.625 | 3.675 | 1,274,000 | 4,644,550 | 3.6456 | 9,480 | 9,415 | 9,480 | 9,480 | 9,611 | 487 | 9,534.0 | 0.00% |
| 1996-07-29 | 0 | 3.625 | 3.600 | 3.625 | 3.600 | 3.650 | 1,614,000 | 5,844,750 | 3.6213 | 9,480 | 9,415 | 9,480 | 9,415 | 9,545 | 617 | 9,470.3 | 0.00% |
| 1996-07-26 | 0 | 3.625 | 3.600 | 3.625 | 3.600 | 3.650 | 1,224,000 | 4,437,400 | 3.6253 | 9,480 | 9,415 | 9,480 | 9,415 | 9,545 | 468 | 9,480.9 | 0.00% |
| 1996-07-25 | 0 | 3.625 | 3.600 | 3.625 | 3.600 | 3.650 | 1,328,000 | 4,822,350 | 3.6313 | 9,480 | 9,415 | 9,480 | 9,415 | 9,545 | 508 | 9,496.5 | -0.68% |
| 1996-07-24 | 0 | 3.650 | 3.625 | 3.650 | 3.625 | 3.675 | 1,668,000 | 6,086,800 | 3.6492 | 9,545 | 9,480 | 9,545 | 9,480 | 9,611 | 638 | 9,543.2 | 0.00% |
| 1996-07-23 | 0 | 3.650 | 3.625 | 3.650 | 3.625 | 3.725 | 2,474,000 | 9,114,800 | 3.6842 | 9,545 | 9,480 | 9,545 | 9,480 | 9,742 | 946 | 9,634.9 | -1.35% |
| 1996-07-22 | 0 | 3.700 | 3.675 | 3.725 | 3.700 | 3.750 | 1,768,000 | 6,577,750 | 3.7204 | 9,676 | 9,611 | 9,742 | 9,676 | 9,807 | 676 | 9,729.6 | 0.14% |
| 1996-07-19 | 0 | 3.775 | 3.750 | 3.775 | 3.700 | 3.850 | 5,398,000 | 20,372,200 | 3.7740 | 9,663 | 9,599 | 9,663 | 9,471 | 9,855 | 2,109 | 9,660.6 | 2.72% |
| 1996-07-18 | 0 | 3.675 | 3.675 | 3.700 | 3.650 | 3.700 | 1,268,000 | 4,661,400 | 3.6762 | 9,407 | 9,407 | 9,471 | 9,343 | 9,471 | 495 | 9,410.1 | 0.68% |
| 1996-07-17 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.725 | 1,492,000 | 5,489,350 | 3.6792 | 9,343 | 9,343 | 9,407 | 9,343 | 9,535 | 583 | 9,417.8 | -0.68% |
| 1996-07-16 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.700 | 1,069,800 | 3,930,190 | 3.6738 | 9,407 | 9,343 | 9,407 | 9,343 | 9,471 | 418 | 9,403.9 | 0.00% |
| 1996-07-15 | 0 | 3.675 | 3.675 | 3.700 | 3.650 | 3.700 | 1,196,000 | 4,398,150 | 3.6774 | 9,407 | 9,407 | 9,471 | 9,343 | 9,471 | 467 | 9,413.2 | 0.00% |
| 1996-07-12 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.725 | 1,608,000 | 5,895,750 | 3.6665 | 9,407 | 9,343 | 9,407 | 9,343 | 9,535 | 628 | 9,385.4 | -0.68% |
| 1996-07-11 | 0 | 3.700 | 3.625 | 3.700 | 3.625 | 3.775 | 3,676,000 | 13,582,850 | 3.6950 | 9,471 | 9,279 | 9,471 | 9,279 | 9,663 | 1,436 | 9,458.3 | -1.33% |
| 1996-07-10 | 0 | 3.750 | 3.725 | 3.775 | 3.750 | 3.875 | 5,400,000 | 20,643,100 | 3.8228 | 9,599 | 9,535 | 9,663 | 9,599 | 9,919 | 2,110 | 9,785.4 | -1.32% |
| 1996-07-09 | 0 | 3.800 | 3.775 | 3.825 | 3.750 | 3.925 | 9,090,000 | 35,117,900 | 3.8634 | 9,727 | 9,663 | 9,791 | 9,599 | 10,047 | 3,551 | 9,889.3 | 1.33% |
| 1996-07-08 | 0 | 3.750 | 3.725 | 3.750 | 3.425 | 3.800 | 10,696,000 | 38,812,500 | 3.6287 | 9,599 | 9,535 | 9,599 | 8,767 | 9,727 | 4,179 | 9,288.6 | 9.49% |
| 1996-07-05 | 0 | 3.425 | 3.400 | 3.425 | 3.325 | 3.425 | 1,778,000 | 6,025,300 | 3.3888 | 8,767 | 8,703 | 8,767 | 8,511 | 8,767 | 695 | 8,674.5 | 1.48% |
| 1996-07-04 | 0 | 3.375 | 3.350 | 3.375 | 3.350 | 3.425 | 1,254,000 | 4,239,200 | 3.3805 | 8,639 | 8,575 | 8,639 | 8,575 | 8,767 | 490 | 8,653.4 | 1.50% |
| 1996-07-03 | 0 | 3.325 | 3.325 | 3.375 | 3.325 | 3.400 | 1,320,000 | 4,437,400 | 3.3617 | 8,511 | 8,511 | 8,639 | 8,511 | 8,703 | 516 | 8,605.1 | -1.48% |
| 1996-07-02 | 0 | 3.375 | 3.350 | 3.375 | 3.350 | 3.400 | 1,210,000 | 4,075,650 | 3.3683 | 8,639 | 8,575 | 8,639 | 8,575 | 8,703 | 473 | 8,622.1 | 0.00% |
| 1996-07-01 | 0 | 3.375 | 3.350 | 3.400 | 3.350 | 3.425 | 1,236,000 | 4,192,650 | 3.3921 | 8,639 | 8,575 | 8,703 | 8,575 | 8,767 | 483 | 8,683.0 | 0.75% |
| 1996-06-28 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.450 | 1,298,000 | 4,399,550 | 3.3895 | 8,575 | 8,575 | 8,639 | 8,575 | 8,831 | 507 | 8,676.3 | -1.47% |
| 1996-06-27 | 0 | 3.400 | 3.375 | 3.425 | 3.400 | 3.500 | 2,722,000 | 9,380,150 | 3.4461 | 8,703 | 8,639 | 8,767 | 8,703 | 8,959 | 1,063 | 8,821.1 | 0.00% |
| 1996-06-26 | 0 | 3.400 | 3.400 | 3.425 | 3.300 | 3.425 | 3,506,000 | 11,742,050 | 3.3491 | 8,703 | 8,703 | 8,767 | 8,447 | 8,767 | 1,370 | 8,573.0 | 3.82% |
| 1996-06-25 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.350 | 2,634,000 | 8,678,700 | 3.2949 | 8,383 | 8,319 | 8,383 | 8,319 | 8,575 | 1,029 | 8,434.1 | 0.00% |
| 1996-06-24 | 0 | 3.275 | 3.250 | 3.300 | 3.275 | 3.300 | 1,286,000 | 4,212,900 | 3.2760 | 8,383 | 8,319 | 8,447 | 8,383 | 8,447 | 502 | 8,385.7 | 0.00% |
| 1996-06-21 | 0 | 3.275 | 3.250 | 3.300 | 3.275 | 3.450 | 3,594,000 | 11,966,150 | 3.3295 | 8,383 | 8,319 | 8,447 | 8,383 | 8,831 | 1,404 | 8,522.7 | -5.07% |
| 1996-06-19 | 0 | 3.450 | 3.425 | 3.450 | 3.450 | 3.550 | 3,508,000 | 12,232,750 | 3.4871 | 8,831 | 8,767 | 8,831 | 8,831 | 9,087 | 1,370 | 8,926.1 | -2.82% |
| 1996-06-18 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.600 | 1,302,000 | 4,644,400 | 3.5671 | 9,087 | 9,087 | 9,151 | 9,087 | 9,215 | 509 | 9,131.0 | -0.70% |
| 1996-06-14 | 0 | 3.575 | 3.525 | 3.575 | 3.525 | 3.575 | 1,174,000 | 4,173,550 | 3.5550 | 9,151 | 9,023 | 9,151 | 9,023 | 9,151 | 459 | 9,099.9 | 0.00% |
| 1996-06-13 | 0 | 3.575 | 3.550 | 3.575 | 3.550 | 3.650 | 2,562,000 | 9,207,500 | 3.5939 | 9,151 | 9,087 | 9,151 | 9,087 | 9,343 | 1,001 | 9,199.4 | 0.00% |
| 1996-06-12 | 0 | 3.575 | 3.550 | 3.600 | 3.550 | 3.675 | 3,268,000 | 11,787,850 | 3.6071 | 9,151 | 9,087 | 9,215 | 9,087 | 9,407 | 1,277 | 9,233.2 | 0.00% |
| 1996-06-11 | 0 | 3.575 | 3.550 | 3.575 | 3.575 | 3.675 | 2,122,000 | 7,654,150 | 3.6070 | 9,151 | 9,087 | 9,151 | 9,151 | 9,407 | 829 | 9,233.2 | -1.38% |
| 1996-06-10 | 0 | 3.625 | 3.600 | 3.625 | 3.625 | 3.675 | 1,370,000 | 4,978,000 | 3.6336 | 9,279 | 9,215 | 9,279 | 9,279 | 9,407 | 535 | 9,301.1 | -0.68% |
| 1996-06-07 | 0 | 3.650 | 3.625 | 3.650 | 3.650 | 3.700 | 1,830,000 | 6,718,000 | 3.6710 | 9,343 | 9,279 | 9,343 | 9,343 | 9,471 | 715 | 9,397.0 | -1.35% |
| 1996-06-06 | 0 | 3.700 | 3.700 | 3.725 | 3.675 | 3.750 | 2,460,073 | 9,088,007 | 3.6942 | 9,471 | 9,471 | 9,535 | 9,407 | 9,599 | 961 | 9,456.3 | 0.68% |
| 1996-06-05 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.700 | 1,948,000 | 7,139,650 | 3.6651 | 9,407 | 9,343 | 9,407 | 9,343 | 9,471 | 761 | 9,381.8 | -0.68% |
| 1996-06-04 | 0 | 3.700 | 3.650 | 3.700 | 3.675 | 3.750 | 2,066,000 | 7,638,150 | 3.6971 | 9,471 | 9,343 | 9,471 | 9,407 | 9,599 | 807 | 9,463.6 | 0.00% |
| 1996-06-03 | 0 | 3.700 | 3.700 | 3.725 | 3.675 | 3.775 | 2,678,000 | 9,979,000 | 3.7263 | 9,471 | 9,471 | 9,535 | 9,407 | 9,663 | 1,046 | 9,538.4 | 0.00% |
| 1996-05-31 | 0 | 3.700 | 3.675 | 3.700 | 3.700 | 3.750 | 1,246,000 | 4,618,500 | 3.7067 | 9,471 | 9,407 | 9,471 | 9,471 | 9,599 | 487 | 9,488.2 | 0.00% |
| 1996-05-30 | 0 | 3.700 | 3.675 | 3.700 | 3.700 | 3.800 | 2,016,000 | 7,533,600 | 3.7369 | 9,471 | 9,407 | 9,471 | 9,471 | 9,727 | 788 | 9,565.6 | -1.33% |
| 1996-05-29 | 0 | 3.750 | 3.725 | 3.750 | 3.725 | 3.800 | 1,088,000 | 4,093,900 | 3.7628 | 9,599 | 9,535 | 9,599 | 9,535 | 9,727 | 425 | 9,631.8 | -0.66% |
| 1996-05-28 | 0 | 3.775 | 3.750 | 3.775 | 3.750 | 3.850 | 1,374,000 | 5,208,700 | 3.7909 | 9,663 | 9,599 | 9,663 | 9,599 | 9,855 | 537 | 9,703.8 | -1.31% |
| 1996-05-27 | 0 | 3.825 | 3.800 | 3.850 | 3.825 | 3.900 | 2,050,000 | 7,890,000 | 3.8488 | 9,791 | 9,727 | 9,855 | 9,791 | 9,983 | 801 | 9,852.0 | 0.00% |
| 1996-05-24 | 0 | 3.825 | 3.800 | 3.825 | 3.825 | 3.875 | 2,162,000 | 8,292,650 | 3.8356 | 9,791 | 9,727 | 9,791 | 9,791 | 9,919 | 845 | 9,818.3 | 0.00% |
| 1996-05-23 | 0 | 3.825 | 3.800 | 3.825 | 3.800 | 3.900 | 1,630,000 | 6,279,450 | 3.8524 | 9,791 | 9,727 | 9,791 | 9,727 | 9,983 | 637 | 9,861.3 | -0.65% |
| 1996-05-22 | 0 | 3.850 | 3.825 | 3.850 | 3.825 | 4.000 | 4,406,000 | 17,229,950 | 3.9106 | 9,855 | 9,791 | 9,855 | 9,791 | 10,239 | 1,721 | 10,010 | 0.00% |
| 1996-05-21 | 0 | 3.850 | 3.850 | 3.875 | 3.675 | 3.900 | 4,004,370 | 15,111,523 | 3.7738 | 9,855 | 9,855 | 9,919 | 9,407 | 9,983 | 1,564 | 9,659.9 | 5.48% |
| 1996-05-20 | 0 | 3.650 | 3.650 | 3.675 | 3.625 | 3.700 | 2,810,000 | 10,264,750 | 3.6529 | 9,343 | 9,343 | 9,407 | 9,279 | 9,471 | 1,098 | 9,350.6 | 0.69% |
| 1996-05-17 | 0 | 3.625 | 3.600 | 3.625 | 3.575 | 3.625 | 4,516,000 | 16,249,250 | 3.5982 | 9,279 | 9,215 | 9,279 | 9,151 | 9,279 | 1,764 | 9,210.4 | 0.00% |
| 1996-05-16 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.700 | 4,582,925 | 16,783,488 | 3.6622 | 9,279 | 9,279 | 9,343 | 9,279 | 9,471 | 1,790 | 9,374.3 | -2.03% |
| 1996-05-15 | 0 | 3.700 | 3.675 | 3.700 | 3.675 | 3.775 | 3,108,000 | 11,512,900 | 3.7043 | 9,471 | 9,407 | 9,471 | 9,407 | 9,663 | 1,214 | 9,482.1 | 0.00% |
| 1996-05-14 | 0 | 3.700 | 3.700 | 3.725 | 3.700 | 3.775 | 2,920,000 | 10,897,750 | 3.7321 | 9,471 | 9,471 | 9,535 | 9,471 | 9,663 | 1,141 | 9,553.3 | -0.67% |
| 1996-05-13 | 0 | 3.725 | 3.725 | 3.750 | 3.700 | 3.775 | 2,860,000 | 10,690,500 | 3.7379 | 9,535 | 9,535 | 9,599 | 9,471 | 9,663 | 1,117 | 9,568.2 | 0.00% |
| 1996-05-10 | 0 | 3.725 | 3.700 | 3.725 | 3.700 | 3.800 | 2,280,000 | 8,534,200 | 3.7431 | 9,535 | 9,471 | 9,535 | 9,471 | 9,727 | 891 | 9,581.4 | 0.00% |
| 1996-05-09 | 0 | 3.725 | 3.700 | 3.725 | 3.700 | 3.750 | 1,920,000 | 7,143,000 | 3.7203 | 9,535 | 9,471 | 9,535 | 9,471 | 9,599 | 750 | 9,523.1 | 0.00% |
| 1996-05-08 | 0 | 3.725 | 3.725 | 3.775 | 3.700 | 3.775 | 2,932,000 | 10,967,200 | 3.7405 | 9,535 | 9,535 | 9,663 | 9,471 | 9,663 | 1,145 | 9,574.8 | -0.67% |
| 1996-05-07 | 0 | 3.750 | 3.725 | 3.750 | 3.700 | 3.775 | 3,580,000 | 13,394,100 | 3.7414 | 9,599 | 9,535 | 9,599 | 9,471 | 9,663 | 1,399 | 9,577.0 | 2.04% |
| 1996-05-06 | 0 | 3.675 | 3.675 | 3.700 | 3.675 | 3.725 | 1,904,000 | 7,054,800 | 3.7053 | 9,407 | 9,407 | 9,471 | 9,407 | 9,535 | 744 | 9,484.6 | -0.68% |
| 1996-05-03 | 0 | 3.700 | 3.675 | 3.700 | 3.700 | 3.750 | 2,360,000 | 8,740,000 | 3.7034 | 9,471 | 9,407 | 9,471 | 9,471 | 9,599 | 922 | 9,479.8 | 0.00% |
| 1996-05-02 | 0 | 3.700 | 3.700 | 3.725 | 3.675 | 3.800 | 5,244,000 | 19,484,150 | 3.7155 | 9,471 | 9,471 | 9,535 | 9,407 | 9,727 | 2,049 | 9,510.8 | -1.99% |
| 1996-05-01 | 0 | 3.775 | 3.750 | 3.800 | 3.775 | 3.825 | 2,638,000 | 9,980,650 | 3.7834 | 9,663 | 9,599 | 9,727 | 9,663 | 9,791 | 1,031 | 9,684.6 | -0.66% |
| 1996-04-30 | 0 | 3.800 | 3.775 | 3.800 | 3.750 | 3.850 | 2,816,000 | 10,666,950 | 3.7880 | 9,727 | 9,663 | 9,727 | 9,599 | 9,855 | 1,100 | 9,696.3 | 0.00% |
| 1996-04-29 | 0 | 3.800 | 3.800 | 3.825 | 3.750 | 3.875 | 4,862,000 | 18,531,500 | 3.8115 | 9,727 | 9,727 | 9,791 | 9,599 | 9,919 | 1,899 | 9,756.5 | 0.00% |
| 1996-04-26 | 0 | 3.800 | 3.775 | 3.800 | 3.750 | 3.875 | 4,350,000 | 16,496,250 | 3.7922 | 9,727 | 9,663 | 9,727 | 9,599 | 9,919 | 1,699 | 9,707.2 | -0.65% |
| 1996-04-25 | 0 | 3.825 | 3.800 | 3.825 | 3.800 | 3.900 | 3,185,851 | 12,229,291 | 3.8386 | 9,791 | 9,727 | 9,791 | 9,727 | 9,983 | 1,245 | 9,826.0 | -1.29% |
| 1996-04-24 | 0 | 3.875 | 3.850 | 3.875 | 3.825 | 3.975 | 3,164,000 | 12,304,400 | 3.8889 | 9,919 | 9,855 | 9,919 | 9,791 | 10,175 | 1,236 | 9,954.6 | 0.00% |
| 1996-04-23 | 0 | 3.875 | 3.875 | 3.900 | 3.850 | 4.025 | 5,916,000 | 23,207,750 | 3.9229 | 9,919 | 9,919 | 9,983 | 9,855 | 10,303 | 2,311 | 10,042 | -1.90% |
| 1996-04-22 | 0 | 3.950 | 3.975 | 4.000 | 3.950 | 4.075 | 4,212,000 | 16,833,000 | 3.9964 | 10,111 | 10,175 | 10,239 | 10,111 | 10,431 | 1,645 | 10,230 | -0.63% |
| 1996-04-19 | 0 | 3.975 | 3.975 | 4.000 | 3.950 | 4.050 | 3,670,000 | 14,656,150 | 3.9935 | 10,175 | 10,175 | 10,239 | 10,111 | 10,367 | 1,434 | 10,222 | 0.00% |
| 1996-04-18 | 0 | 3.975 | 3.950 | 3.975 | 3.925 | 4.075 | 3,548,000 | 14,193,500 | 4.0004 | 10,175 | 10,111 | 10,175 | 10,047 | 10,431 | 1,386 | 10,240 | -0.63% |
| 1996-04-17 | 0 | 4.000 | 4.000 | 4.025 | 3.975 | 4.200 | 7,032,000 | 28,854,450 | 4.1033 | 10,239 | 10,239 | 10,303 | 10,175 | 10,751 | 2,747 | 10,503 | -3.61% |
| 1996-04-16 | 0 | 4.150 | 4.125 | 4.150 | 3.825 | 4.175 | 9,537,481 | 38,218,993 | 4.0072 | 10,623 | 10,559 | 10,623 | 9,791 | 10,687 | 3,726 | 10,258 | 8.50% |
| 1996-04-15 | 0 | 3.825 | 3.825 | 3.850 | 3.750 | 3.875 | 4,566,000 | 17,440,150 | 3.8196 | 9,791 | 9,791 | 9,855 | 9,599 | 9,919 | 1,784 | 9,777.2 | 2.00% |
| 1996-04-12 | 0 | 3.750 | 3.725 | 3.750 | 3.725 | 3.825 | 4,554,000 | 17,219,300 | 3.7811 | 9,599 | 9,535 | 9,599 | 9,535 | 9,791 | 1,779 | 9,678.8 | 0.67% |
| 1996-04-11 | 0 | 3.725 | 3.725 | 3.750 | 3.550 | 3.800 | 5,532,000 | 20,383,950 | 3.6847 | 9,535 | 9,535 | 9,599 | 9,087 | 9,727 | 2,161 | 9,432.0 | 4.93% |
| 1996-04-10 | 0 | 3.550 | 3.550 | 3.575 | 3.475 | 3.575 | 2,492,000 | 8,806,000 | 3.5337 | 9,087 | 9,087 | 9,151 | 8,895 | 9,151 | 974 | 9,045.4 | 2.16% |
| 1996-04-09 | 0 | 3.475 | 3.450 | 3.500 | 3.425 | 3.475 | 1,338,000 | 4,602,350 | 3.4397 | 8,895 | 8,831 | 8,959 | 8,767 | 8,895 | 523 | 8,804.9 | 0.72% |
| 1996-04-03 | 0 | 3.450 | 3.425 | 3.450 | 3.450 | 3.475 | 1,080,000 | 3,735,500 | 3.4588 | 8,831 | 8,767 | 8,831 | 8,831 | 8,895 | 422 | 8,853.7 | 0.00% |
| 1996-04-02 | 0 | 3.450 | 3.425 | 3.475 | 3.450 | 3.450 | 1,370,000 | 4,726,500 | 3.4500 | 8,831 | 8,767 | 8,895 | 8,831 | 8,831 | 535 | 8,831.2 | 0.00% |
| 1996-04-01 | 0 | 3.450 | 3.425 | 3.450 | 3.425 | 3.475 | 1,680,000 | 5,777,050 | 3.4387 | 8,831 | 8,767 | 8,831 | 8,767 | 8,895 | 656 | 8,802.3 | 0.73% |
| 1996-03-29 | 0 | 3.425 | 3.425 | 3.450 | 3.425 | 3.475 | 1,890,000 | 6,511,250 | 3.4451 | 8,767 | 8,767 | 8,831 | 8,767 | 8,895 | 738 | 8,818.6 | -0.72% |
| 1996-03-28 | 0 | 3.450 | 3.425 | 3.475 | 3.450 | 3.475 | 3,652,000 | 12,551,400 | 3.4369 | 8,831 | 8,767 | 8,895 | 8,831 | 8,895 | 1,427 | 8,797.5 | 0.00% |
| 1996-03-27 | 0 | 3.450 | 3.425 | 3.450 | 3.425 | 3.475 | 2,328,000 | 8,031,600 | 3.4500 | 8,831 | 8,767 | 8,831 | 8,767 | 8,895 | 909 | 8,831.2 | 0.00% |
| 1996-03-26 | 0 | 3.450 | 3.425 | 3.450 | 3.425 | 3.500 | 3,140,000 | 10,798,000 | 3.4389 | 8,831 | 8,767 | 8,831 | 8,767 | 8,959 | 1,227 | 8,802.6 | 0.00% |
| 1996-03-25 | 0 | 3.450 | 3.450 | 3.475 | 3.425 | 3.500 | 1,486,370 | 5,137,221 | 3.4562 | 8,831 | 8,831 | 8,895 | 8,767 | 8,959 | 581 | 8,847.1 | 0.00% |
| 1996-03-22 | 0 | 3.450 | 3.450 | 3.475 | 3.425 | 3.475 | 1,398,000 | 4,826,400 | 3.4524 | 8,831 | 8,831 | 8,895 | 8,767 | 8,895 | 546 | 8,837.2 | 0.00% |
| 1996-03-21 | 0 | 3.450 | 3.425 | 3.475 | 3.450 | 3.475 | 1,684,000 | 5,811,800 | 3.4512 | 8,831 | 8,767 | 8,895 | 8,831 | 8,895 | 658 | 8,834.2 | 0.73% |
| 1996-03-20 | 0 | 3.425 | 3.425 | 3.450 | 3.425 | 3.475 | 1,520,000 | 5,245,150 | 3.4508 | 8,767 | 8,767 | 8,831 | 8,767 | 8,895 | 594 | 8,833.1 | -1.44% |
| 1996-03-19 | 0 | 3.475 | 3.450 | 3.475 | 3.425 | 3.475 | 1,508,000 | 5,203,200 | 3.4504 | 8,895 | 8,831 | 8,895 | 8,767 | 8,895 | 589 | 8,832.2 | 0.72% |
| 1996-03-18 | 0 | 3.450 | 3.425 | 3.450 | 3.425 | 3.500 | 2,108,000 | 7,305,600 | 3.4657 | 8,831 | 8,767 | 8,831 | 8,767 | 8,959 | 824 | 8,871.2 | 0.73% |
| 1996-03-15 | 0 | 3.425 | 3.400 | 3.425 | 3.350 | 3.475 | 2,536,000 | 8,675,100 | 3.4208 | 8,767 | 8,703 | 8,767 | 8,575 | 8,895 | 991 | 8,756.4 | 2.24% |
| 1996-03-14 | 0 | 3.350 | 3.325 | 3.375 | 3.325 | 3.400 | 2,360,000 | 7,941,850 | 3.3652 | 8,575 | 8,511 | 8,639 | 8,511 | 8,703 | 922 | 8,614.1 | 0.75% |
| 1996-03-13 | 0 | 3.325 | 3.300 | 3.325 | 3.300 | 3.375 | 1,308,000 | 4,356,650 | 3.3308 | 8,511 | 8,447 | 8,511 | 8,447 | 8,639 | 511 | 8,526.0 | -2.21% |
| 1996-03-12 | 0 | 3.400 | 3.375 | 3.400 | 3.350 | 3.450 | 2,918,000 | 9,912,350 | 3.3970 | 8,703 | 8,639 | 8,703 | 8,575 | 8,831 | 1,140 | 8,695.4 | 2.26% |
| 1996-03-11 | 0 | 3.325 | 3.300 | 3.325 | 3.275 | 3.525 | 7,548,000 | 25,514,950 | 3.3804 | 8,511 | 8,447 | 8,511 | 8,383 | 9,023 | 2,949 | 8,652.9 | -6.34% |
| 1996-03-08 | 0 | 3.550 | 3.525 | 3.550 | 3.375 | 3.600 | 7,672,000 | 26,766,550 | 3.4889 | 9,087 | 9,023 | 9,087 | 8,639 | 9,215 | 2,997 | 8,930.6 | 5.97% |
| 1996-03-07 | 0 | 3.350 | 3.350 | 3.375 | 3.275 | 3.375 | 2,070,000 | 6,863,750 | 3.3158 | 8,575 | 8,575 | 8,639 | 8,383 | 8,639 | 809 | 8,487.7 | 3.08% |
| 1996-03-06 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.275 | 1,570,000 | 5,111,850 | 3.2560 | 8,319 | 8,319 | 8,383 | 8,319 | 8,383 | 613 | 8,334.5 | 0.00% |
| 1996-03-05 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.275 | 936,000 | 3,043,450 | 3.2515 | 8,319 | 8,319 | 8,383 | 8,319 | 8,383 | 366 | 8,323.2 | 0.00% |
| 1996-03-04 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.275 | 1,040,000 | 3,383,750 | 3.2536 | 8,319 | 8,319 | 8,383 | 8,319 | 8,383 | 406 | 8,328.4 | 0.00% |
| 1996-03-01 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.275 | 878,000 | 2,853,950 | 3.2505 | 8,319 | 8,319 | 8,383 | 8,319 | 8,383 | 343 | 8,320.5 | 0.00% |
| 1996-02-29 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.275 | 790,000 | 2,568,900 | 3.2518 | 8,319 | 8,319 | 8,383 | 8,319 | 8,383 | 309 | 8,323.8 | 0.00% |
| 1996-02-28 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.275 | 808,000 | 2,634,950 | 3.2611 | 8,319 | 8,255 | 8,319 | 8,255 | 8,383 | 316 | 8,347.6 | 0.78% |
| 1996-02-27 | 0 | 3.225 | 3.175 | 3.225 | 3.200 | 3.250 | 320,000 | 1,026,500 | 3.2078 | 8,255 | 8,127 | 8,255 | 8,191 | 8,319 | 125 | 8,211.2 | 0.00% |
| 1996-02-26 | 0 | 3.225 | 3.200 | 3.225 | 3.225 | 3.275 | 700,000 | 2,276,000 | 3.2514 | 8,255 | 8,191 | 8,255 | 8,255 | 8,383 | 273 | 8,322.9 | -0.77% |
| 1996-02-23 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.250 | 398,000 | 1,284,800 | 3.2281 | 8,319 | 8,255 | 8,319 | 8,255 | 8,319 | 155 | 8,263.3 | -0.76% |
| 1996-02-22 | 0 | 3.275 | 3.250 | 3.275 | 3.225 | 3.300 | 462,000 | 1,504,050 | 3.2555 | 8,383 | 8,319 | 8,383 | 8,255 | 8,447 | 180 | 8,333.3 | 0.77% |
| 1996-02-16 | 0 | 3.250 | 3.225 | 3.250 | 3.250 | 3.275 | 660,000 | 2,147,500 | 3.2538 | 8,319 | 8,255 | 8,319 | 8,319 | 8,383 | 258 | 8,328.9 | -0.76% |
| 1996-02-15 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.275 | 740,000 | 2,423,500 | 3.2750 | 8,383 | 8,319 | 8,383 | 8,383 | 8,383 | 289 | 8,383.2 | 0.00% |
| 1996-02-14 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.275 | 500,000 | 1,638,250 | 3.2765 | 8,383 | 8,319 | 8,383 | 8,383 | 8,383 | 195 | 8,387.1 | -0.76% |
| 1996-02-13 | 0 | 3.300 | 3.250 | 3.300 | 3.250 | 3.300 | 840,000 | 2,751,500 | 3.2756 | 8,447 | 8,319 | 8,447 | 8,319 | 8,447 | 328 | 8,384.7 | 0.76% |
| 1996-02-12 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.325 | 1,436,000 | 4,729,450 | 3.2935 | 8,383 | 8,383 | 8,447 | 8,383 | 8,511 | 561 | 8,430.5 | -0.76% |
| 1996-02-09 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.350 | 1,141,800 | 3,779,170 | 3.3098 | 8,447 | 8,383 | 8,447 | 8,383 | 8,575 | 446 | 8,472.4 | 0.00% |
| 1996-02-08 | 0 | 3.300 | 3.275 | 3.300 | 3.300 | 3.350 | 1,730,000 | 5,724,100 | 3.3087 | 8,447 | 8,383 | 8,447 | 8,447 | 8,575 | 676 | 8,469.5 | 0.00% |
| 1996-02-07 | 0 | 3.300 | 3.275 | 3.300 | 3.250 | 3.300 | 1,098,000 | 3,596,900 | 3.2759 | 8,447 | 8,383 | 8,447 | 8,319 | 8,447 | 429 | 8,385.4 | 0.76% |
| 1996-02-06 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.300 | 1,068,000 | 3,493,900 | 3.2714 | 8,383 | 8,319 | 8,383 | 8,319 | 8,447 | 417 | 8,374.1 | -0.76% |
| 1996-02-05 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.325 | 1,142,000 | 3,747,000 | 3.2811 | 8,447 | 8,383 | 8,447 | 8,383 | 8,511 | 446 | 8,398.8 | 0.00% |
| 1996-02-02 | 0 | 3.300 | 3.250 | 3.300 | 3.275 | 3.300 | 888,000 | 2,909,900 | 3.2769 | 8,447 | 8,319 | 8,447 | 8,383 | 8,447 | 347 | 8,388.1 | 0.76% |
| 1996-02-01 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.325 | 1,046,000 | 3,434,400 | 3.2834 | 8,383 | 8,319 | 8,383 | 8,383 | 8,511 | 409 | 8,404.6 | -0.76% |
| 1996-01-31 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.400 | 1,538,000 | 5,115,150 | 3.3258 | 8,447 | 8,447 | 8,511 | 8,447 | 8,703 | 601 | 8,513.4 | -0.75% |
| 1996-01-30 | 0 | 3.325 | 3.300 | 3.325 | 3.300 | 3.350 | 1,416,000 | 4,713,150 | 3.3285 | 8,511 | 8,447 | 8,511 | 8,447 | 8,575 | 553 | 8,520.1 | -0.75% |
| 1996-01-29 | 0 | 3.350 | 3.350 | 3.375 | 3.325 | 3.400 | 1,528,000 | 5,142,800 | 3.3657 | 8,575 | 8,575 | 8,639 | 8,511 | 8,703 | 597 | 8,615.4 | 0.00% |
| 1996-01-26 | 0 | 3.350 | 3.325 | 3.350 | 3.300 | 3.400 | 2,538,035 | 8,499,612 | 3.3489 | 8,575 | 8,511 | 8,575 | 8,447 | 8,703 | 992 | 8,572.4 | 1.52% |
| 1996-01-25 | 0 | 3.300 | 3.275 | 3.325 | 3.275 | 3.325 | 2,550,000 | 8,399,500 | 3.2939 | 8,447 | 8,383 | 8,511 | 8,383 | 8,511 | 996 | 8,431.6 | 0.76% |
| 1996-01-24 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.350 | 2,636,000 | 8,687,800 | 3.2958 | 8,383 | 8,383 | 8,447 | 8,383 | 8,575 | 1,030 | 8,436.5 | 0.00% |
| 1996-01-23 | 0 | 3.275 | 3.275 | 3.300 | 3.250 | 3.300 | 3,376,000 | 11,055,000 | 3.2746 | 8,383 | 8,383 | 8,447 | 8,319 | 8,447 | 1,319 | 8,382.2 | 0.77% |
| 1996-01-22 | 0 | 3.250 | 3.225 | 3.250 | 3.200 | 3.275 | 2,584,000 | 8,367,700 | 3.2383 | 8,319 | 8,255 | 8,319 | 8,191 | 8,383 | 1,009 | 8,289.2 | 0.00% |
| 1996-01-19 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.300 | 2,906,777 | 9,459,239 | 3.2542 | 8,319 | 8,255 | 8,319 | 8,255 | 8,447 | 1,136 | 8,330.0 | -1.52% |
| 1996-01-18 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.350 | 1,700,000 | 5,631,500 | 3.3126 | 8,447 | 8,383 | 8,447 | 8,383 | 8,575 | 664 | 8,479.6 | -0.75% |
| 1996-01-17 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.400 | 2,068,000 | 6,940,800 | 3.3563 | 8,511 | 8,511 | 8,575 | 8,511 | 8,703 | 808 | 8,591.3 | -0.75% |
| 1996-01-16 | 0 | 3.350 | 3.350 | 3.375 | 3.325 | 3.375 | 2,044,000 | 6,838,200 | 3.3455 | 8,575 | 8,575 | 8,639 | 8,511 | 8,639 | 799 | 8,563.7 | 0.00% |
| 1996-01-15 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.450 | 2,468,000 | 8,378,500 | 3.3949 | 8,575 | 8,575 | 8,639 | 8,575 | 8,831 | 964 | 8,690.0 | -1.47% |
| 1996-01-12 | 0 | 3.400 | 3.375 | 3.400 | 3.375 | 3.450 | 3,952,000 | 13,447,200 | 3.4026 | 8,703 | 8,639 | 8,703 | 8,639 | 8,831 | 1,544 | 8,709.9 | 0.74% |
| 1996-01-11 | 0 | 3.375 | 3.375 | 3.400 | 3.350 | 3.425 | 3,882,000 | 13,108,700 | 3.3768 | 8,639 | 8,639 | 8,703 | 8,575 | 8,767 | 1,517 | 8,643.8 | -0.74% |
| 1996-01-10 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.475 | 3,868,000 | 13,242,350 | 3.4236 | 8,703 | 8,703 | 8,767 | 8,703 | 8,895 | 1,511 | 8,763.5 | -2.16% |
| 1996-01-09 | 0 | 3.475 | 3.475 | 3.525 | 3.450 | 3.575 | 3,752,000 | 13,075,300 | 3.4849 | 8,895 | 8,895 | 9,023 | 8,831 | 9,151 | 1,466 | 8,920.5 | 0.00% |
| 1996-01-08 | 0 | 3.475 | 3.500 | 3.525 | 3.400 | 3.500 | 5,332,000 | 18,307,250 | 3.4335 | 8,895 | 8,959 | 9,023 | 8,703 | 8,959 | 2,083 | 8,788.9 | 2.21% |
| 1996-01-05 | 0 | 3.400 | 3.375 | 3.425 | 3.275 | 3.450 | 6,676,000 | 22,216,400 | 3.3278 | 8,703 | 8,639 | 8,767 | 8,383 | 8,831 | 2,608 | 8,518.4 | 4.62% |
| 1996-01-04 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.300 | 1,933,851 | 6,343,088 | 3.2800 | 8,319 | 8,319 | 8,383 | 8,319 | 8,447 | 755 | 8,396.1 | -0.76% |
| 1996-01-03 | 0 | 3.275 | 3.250 | 3.300 | 3.250 | 3.300 | 2,156,000 | 7,066,650 | 3.2777 | 8,383 | 8,319 | 8,447 | 8,319 | 8,447 | 842 | 8,390.0 | 0.00% |
| 1996-01-02 | 0 | 3.275 | 3.250 | 3.300 | 3.275 | 3.300 | 1,520,000 | 4,983,250 | 3.2785 | 8,383 | 8,319 | 8,447 | 8,383 | 8,447 | 594 | 8,392.1 | 0.77% |
| 1995-12-29 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.275 | 2,622,000 | 8,510,500 | 3.2458 | 8,319 | 8,255 | 8,319 | 8,255 | 8,383 | 1,024 | 8,308.5 | 0.78% |
| 1995-12-28 | 0 | 3.225 | 3.200 | 3.225 | 3.200 | 3.250 | 1,604,000 | 5,158,350 | 3.2159 | 8,255 | 8,191 | 8,255 | 8,191 | 8,319 | 627 | 8,232.0 | 0.78% |
| 1995-12-27 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.325 | 1,178,000 | 3,822,000 | 3.2445 | 8,191 | 8,191 | 8,255 | 8,191 | 8,511 | 460 | 8,305.1 | -0.78% |
| 1995-12-22 | 0 | 3.225 | 3.225 | 3.250 | 3.225 | 3.275 | 836,000 | 2,718,100 | 3.2513 | 8,255 | 8,255 | 8,319 | 8,255 | 8,383 | 327 | 8,322.6 | -1.53% |
| 1995-12-21 | 0 | 3.275 | 3.250 | 3.275 | 3.225 | 3.300 | 2,058,000 | 6,692,750 | 3.2521 | 8,383 | 8,319 | 8,383 | 8,255 | 8,447 | 804 | 8,324.5 | -0.76% |
| 1995-12-20 | 0 | 3.300 | 3.275 | 3.300 | 3.225 | 3.300 | 3,134,000 | 10,218,900 | 3.2607 | 8,447 | 8,383 | 8,447 | 8,255 | 8,447 | 1,224 | 8,346.5 | 2.33% |
| 1995-12-19 | 0 | 3.225 | 3.200 | 3.225 | 3.200 | 3.275 | 1,318,000 | 4,267,050 | 3.2375 | 8,255 | 8,191 | 8,255 | 8,191 | 8,383 | 515 | 8,287.3 | -2.27% |
| 1995-12-18 | 0 | 3.300 | 3.250 | 3.300 | 3.250 | 3.300 | 1,656,000 | 5,437,050 | 3.2832 | 8,447 | 8,319 | 8,447 | 8,319 | 8,447 | 647 | 8,404.3 | 0.76% |
| 1995-12-15 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.300 | 1,740,000 | 5,701,000 | 3.2764 | 8,383 | 8,319 | 8,383 | 8,319 | 8,447 | 680 | 8,386.9 | 0.00% |
| 1995-12-14 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.325 | 1,662,000 | 5,464,550 | 3.2879 | 8,383 | 8,383 | 8,447 | 8,383 | 8,511 | 649 | 8,416.3 | 0.00% |
| 1995-12-13 | 0 | 3.350 | 3.350 | 3.375 | 3.325 | 3.450 | 3,506,000 | 11,830,350 | 3.3743 | 8,383 | 8,383 | 8,446 | 8,321 | 8,633 | 1,401 | 8,444.1 | 0.75% |
| 1995-12-12 | 0 | 3.325 | 3.275 | 3.325 | 3.275 | 3.350 | 1,912,000 | 6,342,350 | 3.3171 | 8,321 | 8,196 | 8,321 | 8,196 | 8,383 | 764 | 8,301.0 | 0.00% |
| 1995-12-11 | 0 | 3.325 | 3.300 | 3.350 | 3.300 | 3.375 | 1,666,000 | 5,548,350 | 3.3303 | 8,321 | 8,258 | 8,383 | 8,258 | 8,446 | 666 | 8,334.0 | -0.75% |
| 1995-12-08 | 0 | 3.350 | 3.325 | 3.350 | 3.325 | 3.400 | 2,986,000 | 9,983,350 | 3.3434 | 8,383 | 8,321 | 8,383 | 8,321 | 8,508 | 1,193 | 8,366.7 | 0.75% |
| 1995-12-07 | 0 | 3.325 | 3.300 | 3.350 | 3.300 | 3.375 | 2,542,000 | 8,466,900 | 3.3308 | 8,321 | 8,258 | 8,383 | 8,258 | 8,446 | 1,016 | 8,335.2 | 0.76% |
| 1995-12-06 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.350 | 6,568,185 | 21,489,187 | 3.2717 | 8,258 | 8,196 | 8,258 | 8,196 | 8,383 | 2,625 | 8,187.3 | 0.00% |
| 1995-12-05 | 0 | 3.300 | 3.275 | 3.300 | 3.250 | 3.325 | 3,220,000 | 10,575,250 | 3.2842 | 8,258 | 8,196 | 8,258 | 8,133 | 8,321 | 1,287 | 8,218.7 | 1.54% |
| 1995-12-04 | 0 | 3.250 | 3.225 | 3.275 | 3.225 | 3.250 | 1,694,000 | 5,484,250 | 3.2375 | 8,133 | 8,070 | 8,196 | 8,070 | 8,133 | 677 | 8,101.6 | 0.78% |
| 1995-12-01 | 0 | 3.225 | 3.200 | 3.225 | 3.175 | 3.275 | 6,930,000 | 22,219,800 | 3.2063 | 8,070 | 8,008 | 8,070 | 7,945 | 8,196 | 2,769 | 8,023.7 | 0.78% |
| 1995-11-30 | 0 | 3.200 | 3.175 | 3.200 | 3.150 | 3.200 | 7,134,000 | 22,599,650 | 3.1679 | 8,008 | 7,945 | 8,008 | 7,883 | 8,008 | 2,851 | 7,927.5 | 1.59% |
| 1995-11-29 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.225 | 5,120,000 | 16,335,500 | 3.1905 | 7,883 | 7,883 | 7,945 | 7,883 | 8,070 | 2,046 | 7,984.1 | 0.80% |
| 1995-11-28 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.175 | 3,184,000 | 10,026,400 | 3.1490 | 7,820 | 7,820 | 7,883 | 7,820 | 7,945 | 1,272 | 7,880.2 | 0.00% |
| 1995-11-27 | 0 | 3.125 | 3.125 | 3.150 | 3.100 | 3.175 | 7,246,000 | 22,635,400 | 3.1238 | 7,820 | 7,820 | 7,883 | 7,758 | 7,945 | 2,896 | 7,817.3 | 0.81% |
| 1995-11-24 | 0 | 3.100 | 3.075 | 3.125 | 3.050 | 3.200 | 4,924,000 | 15,278,050 | 3.1028 | 7,758 | 7,695 | 7,820 | 7,632 | 8,008 | 1,968 | 7,764.5 | 1.64% |
| 1995-11-23 | 0 | 3.050 | 3.050 | 3.075 | 3.025 | 3.075 | 2,286,000 | 6,968,550 | 3.0484 | 7,632 | 7,632 | 7,695 | 7,570 | 7,695 | 914 | 7,628.4 | 0.83% |
| 1995-11-22 | 0 | 3.025 | 3.025 | 3.075 | 3.025 | 3.075 | 2,868,000 | 8,714,250 | 3.0384 | 7,570 | 7,570 | 7,695 | 7,570 | 7,695 | 1,146 | 7,603.6 | -0.82% |
| 1995-11-21 | 0 | 3.050 | 3.025 | 3.050 | 2.775 | 3.050 | 16,238,000 | 47,825,550 | 2.9453 | 7,632 | 7,570 | 7,632 | 6,944 | 7,632 | 6,489 | 7,370.4 | 0.83% |
| 1995-11-20 | 0 | 3.025 | 3.000 | 3.025 | 3.025 | 3.075 | 4,716,000 | 14,349,150 | 3.0427 | 7,570 | 7,507 | 7,570 | 7,570 | 7,695 | 1,885 | 7,614.1 | 0.00% |
| 1995-11-17 | 0 | 3.025 | 3.000 | 3.025 | 3.000 | 3.100 | 13,336,000 | 40,786,200 | 3.0584 | 7,570 | 7,507 | 7,570 | 7,507 | 7,758 | 5,329 | 7,653.4 | 0.00% |
| 1995-11-16 | 0 | 3.025 | 3.000 | 3.025 | 3.000 | 3.050 | 4,132,370 | 12,486,655 | 3.0217 | 7,570 | 7,507 | 7,570 | 7,507 | 7,632 | 1,651 | 7,561.6 | 0.83% |
| 1995-11-15 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.050 | 4,498,000 | 13,601,050 | 3.0238 | 7,507 | 7,507 | 7,570 | 7,507 | 7,632 | 1,797 | 7,566.9 | 0.00% |
| 1995-11-14 | 0 | 3.000 | 3.000 | 3.025 | 2.975 | 3.050 | 7,624,000 | 22,971,400 | 3.0130 | 7,507 | 7,507 | 7,570 | 7,445 | 7,632 | 3,047 | 7,540.0 | 0.00% |
| 1995-11-13 | 0 | 3.000 | 3.000 | 3.025 | 2.975 | 3.025 | 7,404,000 | 22,149,350 | 2.9915 | 7,507 | 7,507 | 7,570 | 7,445 | 7,570 | 2,959 | 7,486.2 | 0.84% |
| 1995-11-10 | 0 | 2.975 | 2.950 | 2.975 | 2.900 | 3.000 | 7,584,000 | 22,437,150 | 2.9585 | 7,445 | 7,382 | 7,445 | 7,257 | 7,507 | 3,031 | 7,403.5 | 2.59% |
| 1995-11-09 | 0 | 2.900 | 2.875 | 2.900 | 2.850 | 2.950 | 11,038,000 | 31,957,600 | 2.8952 | 7,257 | 7,195 | 7,257 | 7,132 | 7,382 | 4,411 | 7,245.2 | 2.65% |
| 1995-11-08 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.875 | 3,278,000 | 9,348,550 | 2.8519 | 7,069 | 7,069 | 7,132 | 7,069 | 7,195 | 1,310 | 7,136.8 | -0.88% |
| 1995-11-07 | 0 | 2.850 | 2.825 | 2.850 | 2.825 | 2.875 | 4,242,000 | 12,096,750 | 2.8517 | 7,132 | 7,069 | 7,132 | 7,069 | 7,195 | 1,695 | 7,136.1 | 0.88% |
| 1995-11-06 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.900 | 4,540,000 | 13,004,750 | 2.8645 | 7,069 | 7,069 | 7,132 | 7,069 | 7,257 | 1,814 | 7,168.2 | 0.00% |
| 1995-11-03 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.900 | 5,584,000 | 15,983,850 | 2.8624 | 7,069 | 7,069 | 7,132 | 7,069 | 7,257 | 2,231 | 7,163.1 | -0.88% |
| 1995-11-02 | 0 | 2.850 | 2.875 | 2.900 | 2.850 | 2.925 | 6,452,000 | 18,573,300 | 2.8787 | 7,132 | 7,195 | 7,257 | 7,132 | 7,320 | 2,578 | 7,203.8 | 0.00% |
| 1995-10-31 | 0 | 2.850 | 2.825 | 2.850 | 2.750 | 2.900 | 11,534,000 | 32,875,500 | 2.8503 | 7,132 | 7,069 | 7,132 | 6,882 | 7,257 | 4,609 | 7,132.8 | 2.70% |
| 1995-10-30 | 0 | 2.775 | 2.750 | 2.775 | 2.700 | 2.775 | 7,018,000 | 19,275,350 | 2.7466 | 6,944 | 6,882 | 6,944 | 6,757 | 6,944 | 2,804 | 6,873.1 | 2.78% |
| 1995-10-27 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.725 | 2,528,000 | 6,832,850 | 2.7029 | 6,757 | 6,757 | 6,819 | 6,757 | 6,819 | 1,010 | 6,763.8 | -0.92% |
| 1995-10-26 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.750 | 1,586,000 | 4,308,100 | 2.7163 | 6,819 | 6,757 | 6,819 | 6,757 | 6,882 | 634 | 6,797.5 | 0.00% |
| 1995-10-25 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.725 | 1,680,000 | 4,554,500 | 2.7110 | 6,819 | 6,757 | 6,819 | 6,757 | 6,819 | 671 | 6,784.2 | 0.00% |
| 1995-10-24 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.725 | 2,416,000 | 6,569,150 | 2.7190 | 6,819 | 6,757 | 6,819 | 6,757 | 6,819 | 965 | 6,804.2 | 0.00% |
| 1995-10-23 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.750 | 1,282,000 | 3,484,450 | 2.7180 | 6,819 | 6,757 | 6,819 | 6,757 | 6,882 | 512 | 6,801.6 | 0.93% |
| 1995-10-20 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.725 | 2,540,000 | 6,896,250 | 2.7151 | 6,757 | 6,757 | 6,819 | 6,757 | 6,819 | 1,015 | 6,794.3 | 0.00% |
| 1995-10-19 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.750 | 2,898,000 | 7,831,250 | 2.7023 | 6,757 | 6,757 | 6,819 | 6,757 | 6,882 | 1,158 | 6,762.4 | -0.92% |
| 1995-10-18 | 0 | 2.725 | 2.700 | 2.725 | 2.725 | 2.775 | 2,310,000 | 6,307,000 | 2.7303 | 6,819 | 6,757 | 6,819 | 6,819 | 6,944 | 923 | 6,832.5 | 0.93% |
| 1995-10-17 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.750 | 1,214,000 | 3,309,950 | 2.7265 | 6,757 | 6,757 | 6,819 | 6,757 | 6,882 | 485 | 6,822.9 | -0.92% |
| 1995-10-16 | 0 | 2.725 | 2.725 | 2.750 | 2.725 | 2.750 | 1,362,000 | 3,723,500 | 2.7338 | 6,819 | 6,819 | 6,882 | 6,819 | 6,882 | 544 | 6,841.3 | -0.91% |
| 1995-10-13 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.800 | 5,816,000 | 15,997,500 | 2.7506 | 6,882 | 6,819 | 6,882 | 6,819 | 7,007 | 2,324 | 6,883.2 | 0.00% |
| 1995-10-12 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.775 | 3,176,000 | 8,711,000 | 2.7428 | 6,882 | 6,882 | 6,944 | 6,882 | 6,944 | 1,269 | 6,863.6 | 0.00% |
| 1995-10-11 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.775 | 1,178,000 | 3,237,550 | 2.7483 | 6,882 | 6,819 | 6,882 | 6,819 | 6,944 | 471 | 6,877.6 | 0.92% |
| 1995-10-10 | 0 | 2.725 | 2.700 | 2.750 | 2.700 | 2.775 | 6,378,000 | 17,510,000 | 2.7454 | 6,819 | 6,757 | 6,882 | 6,757 | 6,944 | 2,549 | 6,870.2 | 0.93% |
| 1995-10-09 | 0 | 2.700 | 2.700 | 2.725 | 2.550 | 2.750 | 9,146,000 | 24,444,200 | 2.6727 | 6,757 | 6,757 | 6,819 | 6,381 | 6,882 | 3,655 | 6,688.2 | -0.92% |
| 1995-10-06 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.750 | 5,432,000 | 14,760,450 | 2.7173 | 6,819 | 6,757 | 6,819 | 6,757 | 6,882 | 2,171 | 6,799.9 | 0.00% |
| 1995-10-05 | 0 | 2.725 | 2.700 | 2.725 | 2.725 | 2.800 | 16,676,000 | 45,892,200 | 2.7520 | 6,819 | 6,757 | 6,819 | 6,819 | 7,007 | 6,664 | 6,886.7 | -8.40% |
| 1995-10-04 | 1 | 2.975 | - | - | - | - | 0 | 0 | - | 7,445 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-03 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.025 | 55,972,000 | 151,987,700 | 2.7154 | 7,445 | 7,445 | 7,507 | 7,445 | 7,570 | 22,367 | 6,795.2 | -0.83% |
| 1995-10-02 | 0 | 3.000 | 2.950 | 3.000 | 2.975 | 3.050 | 5,544,000 | 16,604,000 | 2.9949 | 7,507 | 7,382 | 7,507 | 7,445 | 7,632 | 2,215 | 7,494.7 | 0.84% |
| 1995-09-29 | 0 | 2.975 | 2.950 | 2.975 | 2.950 | 2.975 | 2,786,000 | 8,238,100 | 2.9570 | 7,445 | 7,382 | 7,445 | 7,382 | 7,445 | 1,113 | 7,399.7 | 0.85% |
| 1995-09-28 | 0 | 2.950 | 2.900 | 2.950 | 2.900 | 2.950 | 3,432,000 | 10,025,700 | 2.9212 | 7,382 | 7,257 | 7,382 | 7,257 | 7,382 | 1,371 | 7,310.3 | 1.72% |
| 1995-09-27 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.925 | 1,914,000 | 5,566,750 | 2.9084 | 7,257 | 7,257 | 7,320 | 7,257 | 7,320 | 765 | 7,278.2 | -0.85% |
| 1995-09-26 | 0 | 2.925 | 2.900 | 2.925 | 2.900 | 2.975 | 1,380,000 | 4,047,800 | 2.9332 | 7,320 | 7,257 | 7,320 | 7,257 | 7,445 | 551 | 7,340.2 | -0.85% |
| 1995-09-25 | 0 | 2.950 | 2.925 | 2.950 | 2.850 | 3.025 | 5,356,000 | 15,572,150 | 2.9074 | 7,382 | 7,320 | 7,382 | 7,132 | 7,570 | 2,140 | 7,275.7 | 3.51% |
| 1995-09-22 | 0 | 2.850 | 2.850 | 2.875 | 2.775 | 2.900 | 4,150,000 | 11,777,350 | 2.8379 | 7,132 | 7,132 | 7,195 | 6,944 | 7,257 | 1,658 | 7,101.7 | 3.64% |
| 1995-09-21 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.900 | 3,818,000 | 10,709,400 | 2.8050 | 6,882 | 6,882 | 6,944 | 6,882 | 7,257 | 1,526 | 7,019.3 | -5.17% |
| 1995-09-20 | 0 | 2.900 | 2.850 | 2.900 | 2.775 | 2.925 | 7,178,000 | 20,398,600 | 2.8418 | 7,257 | 7,132 | 7,257 | 6,944 | 7,320 | 2,868 | 7,111.5 | 4.50% |
| 1995-09-19 | 0 | 2.775 | 2.750 | 2.775 | 2.725 | 2.825 | 7,684,000 | 21,360,600 | 2.7799 | 6,944 | 6,882 | 6,944 | 6,819 | 7,069 | 3,071 | 6,956.5 | 0.91% |
| 1995-09-18 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.750 | 4,838,000 | 13,117,400 | 2.7113 | 6,882 | 6,757 | 6,882 | 6,757 | 6,882 | 1,933 | 6,785.0 | 0.92% |
| 1995-09-15 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.800 | 4,958,000 | 13,588,500 | 2.7407 | 6,819 | 6,757 | 6,819 | 6,757 | 7,007 | 1,981 | 6,858.5 | -0.91% |
| 1995-09-14 | 0 | 2.750 | 2.750 | 2.775 | 2.700 | 2.800 | 5,330,000 | 14,627,150 | 2.7443 | 6,882 | 6,882 | 6,944 | 6,757 | 7,007 | 2,130 | 6,867.5 | 1.85% |
| 1995-09-13 | 0 | 2.700 | 2.650 | 2.700 | 2.625 | 2.750 | 6,156,000 | 16,482,400 | 2.6775 | 6,757 | 6,631 | 6,757 | 6,569 | 6,882 | 2,460 | 6,700.2 | 2.86% |
| 1995-09-12 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.700 | 4,412,000 | 11,650,500 | 2.6406 | 6,569 | 6,569 | 6,631 | 6,569 | 6,757 | 1,763 | 6,608.1 | -2.78% |
| 1995-09-11 | 0 | 2.700 | 2.625 | 2.700 | 2.550 | 2.700 | 6,342,000 | 16,797,900 | 2.6487 | 6,757 | 6,569 | 6,757 | 6,381 | 6,757 | 2,534 | 6,628.2 | 4.85% |
| 1995-09-08 | 0 | 2.575 | 2.525 | 2.575 | 2.375 | 2.600 | 6,030,000 | 14,891,100 | 2.4695 | 6,444 | 6,319 | 6,444 | 5,943 | 6,506 | 2,410 | 6,179.8 | 7.29% |
| 1995-09-07 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.425 | 3,206,000 | 7,652,250 | 2.3869 | 6,006 | 5,943 | 6,006 | 5,943 | 6,068 | 1,281 | 5,973.0 | 1.05% |
| 1995-09-06 | 0 | 2.375 | 2.350 | 2.375 | 2.325 | 2.400 | 3,060,000 | 7,219,750 | 2.3594 | 5,943 | 5,881 | 5,943 | 5,818 | 6,006 | 1,223 | 5,904.3 | 1.06% |
| 1995-09-05 | 0 | 2.350 | 2.325 | 2.350 | 2.325 | 2.375 | 3,010,000 | 7,066,450 | 2.3477 | 5,881 | 5,818 | 5,881 | 5,818 | 5,943 | 1,203 | 5,874.9 | 2.17% |
| 1995-09-04 | 0 | 2.300 | 2.300 | 2.325 | 2.225 | 2.400 | 3,926,000 | 9,089,300 | 2.3152 | 5,756 | 5,756 | 5,818 | 5,568 | 6,006 | 1,569 | 5,793.6 | 3.37% |
| 1995-09-01 | 0 | 2.225 | 2.225 | 2.250 | 2.225 | 2.250 | 1,742,000 | 3,887,750 | 2.2318 | 5,568 | 5,568 | 5,631 | 5,568 | 5,631 | 696 | 5,584.9 | -1.11% |
| 1995-08-31 | 0 | 2.250 | 2.225 | 2.250 | 2.225 | 2.250 | 1,354,000 | 3,022,400 | 2.2322 | 5,631 | 5,568 | 5,631 | 5,568 | 5,631 | 541 | 5,586.0 | 1.12% |
| 1995-08-30 | 0 | 2.225 | 2.225 | 2.250 | 2.225 | 2.300 | 3,212,000 | 7,232,150 | 2.2516 | 5,568 | 5,568 | 5,631 | 5,568 | 5,756 | 1,284 | 5,634.5 | 0.00% |
| 1995-08-29 | 0 | 2.225 | 2.200 | 2.275 | 2.125 | 2.275 | 3,554,000 | 7,783,700 | 2.1901 | 5,568 | 5,505 | 5,693 | 5,318 | 5,693 | 1,420 | 5,480.7 | 4.71% |
| 1995-08-25 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.200 | 2,494,000 | 5,367,400 | 2.1521 | 5,318 | 5,318 | 5,380 | 5,318 | 5,505 | 997 | 5,385.6 | 0.00% |
| 1995-08-24 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.150 | 2,700,000 | 5,749,500 | 2.1294 | 5,318 | 5,318 | 5,380 | 5,255 | 5,380 | 1,079 | 5,328.8 | 0.00% |
| 1995-08-23 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.150 | 2,740,000 | 5,841,000 | 2.1318 | 5,318 | 5,318 | 5,380 | 5,318 | 5,380 | 1,095 | 5,334.6 | 0.00% |
| 1995-08-22 | 0 | 2.125 | 2.100 | 2.125 | 2.100 | 2.200 | 4,950,000 | 10,534,800 | 2.1282 | 5,318 | 5,255 | 5,318 | 5,255 | 5,505 | 1,978 | 5,325.8 | 2.41% |
| 1995-08-21 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.100 | 3,034,000 | 6,292,550 | 2.0740 | 5,193 | 5,130 | 5,193 | 5,130 | 5,255 | 1,212 | 5,190.1 | 2.47% |
| 1995-08-18 | 0 | 2.025 | 2.000 | 2.025 | 1.990 | 2.125 | 6,504,000 | 13,401,350 | 2.0605 | 5,067 | 5,005 | 5,067 | 4,980 | 5,318 | 2,599 | 5,156.2 | 1.76% |
| 1995-08-17 | 0 | 1.990 | 1.970 | 2.000 | 1.960 | 2.025 | 3,712,000 | 7,381,720 | 1.9886 | 4,980 | 4,930 | 5,005 | 4,905 | 5,067 | 1,483 | 4,976.4 | -0.50% |
| 1995-08-16 | 0 | 2.000 | 1.990 | 2.000 | 2.000 | 2.100 | 3,814,000 | 7,763,550 | 2.0355 | 5,005 | 4,980 | 5,005 | 5,005 | 5,255 | 1,524 | 5,093.8 | 0.50% |
| 1995-08-15 | 0 | 1.990 | 1.970 | 1.990 | 1.950 | 2.050 | 4,604,000 | 9,153,350 | 1.9881 | 4,980 | 4,930 | 4,980 | 4,880 | 5,130 | 1,840 | 4,975.2 | 3.65% |
| 1995-08-14 | 0 | 1.920 | 1.900 | - | 1.820 | 1.970 | 1,190,000 | 2,222,200 | 1.8674 | 4,805 | 4,755 | - | 4,554 | 4,930 | 476 | 4,673.1 | 5.49% |
| 1995-08-11 | 0 | 1.820 | 1.810 | 1.820 | 1.810 | 1.830 | 1,196,000 | 2,175,240 | 1.8188 | 4,554 | 4,529 | 4,554 | 4,529 | 4,579 | 478 | 4,551.4 | -0.55% |
| 1995-08-10 | 0 | 1.830 | 1.830 | 1.840 | 1.830 | 1.850 | 1,002,000 | 1,844,540 | 1.8409 | 4,579 | 4,579 | 4,605 | 4,579 | 4,630 | 400 | 4,606.7 | -0.54% |
| 1995-08-09 | 0 | 1.840 | 1.830 | 1.850 | 1.840 | 1.860 | 860,000 | 1,585,380 | 1.8435 | 4,605 | 4,579 | 4,630 | 4,605 | 4,655 | 344 | 4,613.2 | -0.54% |
| 1995-08-08 | 0 | 1.850 | 1.840 | 1.850 | 1.840 | 1.880 | 1,544,000 | 2,865,000 | 1.8556 | 4,630 | 4,605 | 4,630 | 4,605 | 4,705 | 617 | 4,643.5 | -1.60% |
| 1995-08-07 | 0 | 1.880 | 1.870 | 1.880 | 1.850 | 1.880 | 1,878,000 | 3,502,460 | 1.8650 | 4,705 | 4,680 | 4,705 | 4,630 | 4,705 | 750 | 4,667.1 | 2.17% |
| 1995-08-04 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 1.850 | 672,000 | 1,237,460 | 1.8415 | 4,605 | 4,605 | 4,630 | 4,605 | 4,630 | 269 | 4,608.2 | 0.55% |
| 1995-08-03 | 0 | 1.830 | 1.830 | 1.850 | 1.830 | 1.860 | 1,530,000 | 2,815,800 | 1.8404 | 4,579 | 4,579 | 4,630 | 4,579 | 4,655 | 611 | 4,605.5 | -0.54% |
| 1995-08-02 | 0 | 1.840 | 1.830 | 1.850 | 1.830 | 1.850 | 1,318,000 | 2,426,140 | 1.8408 | 4,605 | 4,579 | 4,630 | 4,579 | 4,630 | 527 | 4,606.4 | 0.00% |
| 1995-08-01 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 1.870 | 1,228,000 | 2,279,200 | 1.8560 | 4,605 | 4,605 | 4,630 | 4,605 | 4,680 | 491 | 4,644.6 | -1.08% |
| 1995-07-31 | 0 | 1.860 | 1.840 | 1.870 | 1.840 | 1.870 | 1,590,000 | 2,944,700 | 1.8520 | 4,655 | 4,605 | 4,680 | 4,605 | 4,680 | 635 | 4,634.6 | 1.09% |
| 1995-07-28 | 0 | 1.840 | 1.830 | 1.860 | 1.840 | 1.870 | 1,950,000 | 3,625,340 | 1.8591 | 4,605 | 4,579 | 4,655 | 4,605 | 4,680 | 779 | 4,652.4 | 0.55% |
| 1995-07-27 | 0 | 1.830 | 1.820 | 1.830 | 1.800 | 1.850 | 1,532,000 | 2,804,460 | 1.8306 | 4,579 | 4,554 | 4,579 | 4,504 | 4,630 | 612 | 4,581.0 | 1.67% |
| 1995-07-26 | 0 | 1.800 | 1.800 | 1.820 | 1.800 | 1.830 | 776,000 | 1,409,480 | 1.8163 | 4,504 | 4,504 | 4,554 | 4,504 | 4,579 | 310 | 4,545.3 | -0.55% |
| 1995-07-25 | 0 | 1.810 | 1.800 | 1.830 | 1.800 | 1.850 | 1,190,000 | 2,162,100 | 1.8169 | 4,529 | 4,504 | 4,579 | 4,504 | 4,630 | 476 | 4,546.7 | 0.00% |
| 1995-07-24 | 0 | 1.810 | 1.800 | 1.810 | 1.810 | 1.840 | 1,084,000 | 1,973,720 | 1.8208 | 4,529 | 4,504 | 4,529 | 4,529 | 4,605 | 433 | 4,556.4 | 0.00% |
| 1995-07-21 | 0 | 1.810 | 1.800 | 1.820 | 1.800 | 1.840 | 1,294,000 | 2,361,460 | 1.8249 | 4,529 | 4,504 | 4,554 | 4,504 | 4,605 | 517 | 4,566.8 | -1.63% |
| 1995-07-20 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 1.880 | 1,242,000 | 2,310,420 | 1.8602 | 4,605 | 4,605 | 4,630 | 4,605 | 4,705 | 496 | 4,655.2 | -1.25% |
| 1995-07-19 | 0 | 1.930 | 1.930 | 1.940 | 1.930 | 1.960 | 3,346,000 | 6,501,040 | 1.9429 | 4,663 | 4,663 | 4,687 | 4,663 | 4,735 | 1,385 | 4,694.1 | 1.05% |
| 1995-07-18 | 0 | 1.910 | 1.910 | 1.920 | 1.910 | 1.990 | 3,796,000 | 7,356,920 | 1.9381 | 4,614 | 4,614 | 4,639 | 4,614 | 4,808 | 1,571 | 4,682.3 | -4.02% |
| 1995-07-17 | 0 | 1.990 | 1.970 | 1.990 | 1.840 | 1.990 | 4,000,000 | 7,719,020 | 1.9298 | 4,808 | 4,759 | 4,808 | 4,445 | 4,808 | 1,656 | 4,662.2 | 8.74% |
| 1995-07-14 | 0 | 1.830 | 1.810 | 1.840 | 1.810 | 1.840 | 1,438,000 | 2,631,480 | 1.8300 | 4,421 | 4,373 | 4,445 | 4,373 | 4,445 | 595 | 4,421.1 | 0.00% |
| 1995-07-13 | 0 | 1.830 | 1.820 | 1.830 | 1.830 | 1.840 | 1,248,000 | 2,285,480 | 1.8313 | 4,421 | 4,397 | 4,421 | 4,421 | 4,445 | 517 | 4,424.4 | 1.10% |
| 1995-07-12 | 0 | 1.810 | 1.810 | 1.830 | 1.810 | 1.850 | 2,500,000 | 4,586,600 | 1.8346 | 4,373 | 4,373 | 4,421 | 4,373 | 4,470 | 1,035 | 4,432.4 | -0.55% |
| 1995-07-11 | 0 | 1.820 | 1.820 | 1.830 | 1.820 | 1.900 | 3,588,000 | 6,648,640 | 1.8530 | 4,397 | 4,397 | 4,421 | 4,397 | 4,590 | 1,485 | 4,476.8 | -1.62% |
| 1995-07-10 | 0 | 1.850 | 1.830 | 1.850 | 1.780 | 1.860 | 2,650,000 | 4,865,780 | 1.8361 | 4,470 | 4,421 | 4,470 | 4,300 | 4,494 | 1,097 | 4,436.1 | 2.78% |
| 1995-07-07 | 0 | 1.800 | 1.770 | 1.810 | 1.740 | 1.800 | 3,128,000 | 5,527,040 | 1.7670 | 4,349 | 4,276 | 4,373 | 4,204 | 4,349 | 1,295 | 4,268.9 | 5.26% |
| 1995-07-06 | 0 | 1.710 | 1.700 | 1.720 | 1.700 | 1.800 | 2,668,000 | 4,639,440 | 1.7389 | 4,131 | 4,107 | 4,155 | 4,107 | 4,349 | 1,104 | 4,201.2 | -2.29% |
| 1995-07-05 | 0 | 1.750 | 1.740 | 1.780 | 1.550 | 1.770 | 2,316,000 | 3,932,040 | 1.6978 | 4,228 | 4,204 | 4,300 | 3,745 | 4,276 | 959 | 4,101.8 | 12.90% |
| 1995-07-04 | 0 | 1.550 | 1.530 | 1.550 | 1.530 | 1.570 | 764,000 | 1,185,200 | 1.5513 | 3,745 | 3,696 | 3,745 | 3,696 | 3,793 | 316 | 3,747.9 | 0.00% |
| 1995-07-03 | 0 | 1.550 | 1.530 | 1.570 | 1.510 | 1.550 | 860,000 | 1,314,100 | 1.5280 | 3,745 | 3,696 | 3,793 | 3,648 | 3,745 | 356 | 3,691.7 | 0.65% |
| 1995-06-30 | 0 | 1.540 | 1.510 | 1.570 | 1.500 | 1.540 | 776,000 | 1,179,820 | 1.5204 | 3,721 | 3,648 | 3,793 | 3,624 | 3,721 | 321 | 3,673.2 | 1.32% |
| 1995-06-29 | 0 | 1.520 | 1.510 | 1.530 | 1.510 | 1.530 | 630,000 | 957,900 | 1.5205 | 3,672 | 3,648 | 3,696 | 3,648 | 3,696 | 261 | 3,673.4 | 1.33% |
| 1995-06-28 | 0 | 1.500 | 1.500 | 1.510 | 1.500 | 1.510 | 932,000 | 1,398,500 | 1.5005 | 3,624 | 3,624 | 3,648 | 3,624 | 3,648 | 386 | 3,625.2 | 0.00% |
| 1995-06-27 | 0 | 1.500 | 1.500 | 1.530 | 1.500 | 1.570 | 786,000 | 1,198,980 | 1.5254 | 3,624 | 3,624 | 3,696 | 3,624 | 3,793 | 325 | 3,685.4 | 0.00% |
| 1995-06-26 | 0 | 1.500 | 1.500 | 1.510 | 1.500 | 1.530 | 830,000 | 1,256,900 | 1.5143 | 3,624 | 3,624 | 3,648 | 3,624 | 3,696 | 344 | 3,658.6 | -1.96% |
| 1995-06-23 | 0 | 1.530 | 1.520 | 1.550 | 1.530 | 1.610 | 3,060,000 | 4,829,000 | 1.5781 | 3,696 | 3,672 | 3,745 | 3,696 | 3,890 | 1,267 | 3,812.7 | -4.38% |
| 1995-06-22 | 0 | 1.600 | 1.600 | 1.610 | 1.600 | 1.650 | 3,866,000 | 6,221,500 | 1.6093 | 3,866 | 3,866 | 3,890 | 3,866 | 3,986 | 1,600 | 3,888.0 | -1.23% |
| 1995-06-21 | 0 | 1.620 | 1.620 | 1.630 | 1.580 | 1.670 | 7,894,000 | 12,857,840 | 1.6288 | 3,914 | 3,914 | 3,938 | 3,817 | 4,035 | 3,267 | 3,935.2 | 3.18% |
| 1995-06-20 | 0 | 1.570 | 1.560 | 1.570 | 1.260 | 1.570 | 5,016,000 | 7,081,860 | 1.4119 | 3,793 | 3,769 | 3,793 | 3,044 | 3,793 | 2,076 | 3,411.0 | 23.62% |
| 1995-06-16 | 0 | 1.270 | 1.260 | 1.280 | 1.260 | 1.280 | 510,000 | 646,000 | 1.2667 | 3,068 | 3,044 | 3,092 | 3,044 | 3,092 | 211 | 3,060.2 | -1.55% |
| 1995-06-15 | 0 | 1.290 | 1.280 | 1.300 | 1.210 | 1.290 | 708,000 | 894,240 | 1.2631 | 3,117 | 3,092 | 3,141 | 2,923 | 3,117 | 293 | 3,051.5 | 6.61% |
| 1995-06-14 | 0 | 1.210 | 1.210 | - | 1.210 | 1.210 | 20,000 | 24,200 | 1.2100 | 2,923 | 2,923 | - | 2,923 | 2,923 | 8 | 2,923.3 | 3.42% |
| 1995-06-13 | 0 | 1.170 | 1.170 | - | 1.160 | 1.160 | 40,000 | 46,400 | 1.1600 | 2,827 | 2,827 | - | 2,803 | 2,803 | 17 | 2,802.5 | 0.86% |
| 1995-06-12 | 0 | 1.160 | 1.160 | 1.200 | 1.150 | 1.150 | 30,000 | 34,500 | 1.1500 | 2,803 | 2,803 | 2,899 | 2,778 | 2,778 | 12 | 2,778.4 | 0.87% |
| 1995-06-09 | 0 | 1.150 | 1.150 | - | 1.120 | 1.150 | 150,000 | 170,400 | 1.1360 | 2,778 | 2,778 | - | 2,706 | 2,778 | 62 | 2,744.5 | 2.68% |
| 1995-06-08 | 0 | 1.120 | 1.120 | - | 1.120 | 1.120 | 60,000 | 67,200 | 1.1200 | 2,706 | 2,706 | - | 2,706 | 2,706 | 25 | 2,705.9 | 0.00% |
| 1995-06-07 | 0 | 1.120 | 1.120 | 1.150 | 1.110 | 1.110 | 30,000 | 33,300 | 1.1100 | 2,706 | 2,706 | 2,778 | 2,682 | 2,682 | 12 | 2,681.7 | 0.90% |
| 1995-06-06 | 0 | 1.110 | 1.110 | 1.150 | 1.110 | 1.110 | 250,000 | 277,500 | 1.1100 | 2,682 | 2,682 | 2,778 | 2,682 | 2,682 | 103 | 2,681.7 | 0.00% |
| 1995-06-05 | 0 | 1.110 | 1.100 | - | 1.100 | 1.130 | 94,000 | 104,500 | 1.1117 | 2,682 | 2,658 | - | 2,658 | 2,730 | 39 | 2,685.8 | 0.00% |
| 1995-06-01 | 0 | 1.110 | 1.100 | 1.150 | 1.110 | 1.120 | 200,000 | 222,500 | 1.1125 | 2,682 | 2,658 | 2,778 | 2,682 | 2,706 | 83 | 2,687.8 | 0.00% |
| 1995-05-31 | 0 | 1.110 | 1.110 | 1.130 | 1.110 | 1.110 | 20,000 | 22,200 | 1.1100 | 2,682 | 2,682 | 2,730 | 2,682 | 2,682 | 8 | 2,681.7 | 0.91% |
| 1995-05-30 | 0 | 1.100 | 1.100 | 1.120 | 1.100 | 1.110 | 58,000 | 64,200 | 1.1069 | 2,658 | 2,658 | 2,706 | 2,658 | 2,682 | 24 | 2,674.2 | -0.90% |
| 1995-05-29 | 0 | 1.110 | 1.100 | 1.120 | 1.100 | 1.120 | 100,000 | 110,900 | 1.1090 | 2,682 | 2,658 | 2,706 | 2,658 | 2,706 | 41 | 2,679.3 | -2.63% |
| 1995-05-26 | 0 | 1.140 | 1.090 | 1.140 | 1.110 | 1.140 | 180,000 | 201,000 | 1.1167 | 2,754 | 2,633 | 2,754 | 2,682 | 2,754 | 75 | 2,697.8 | 2.70% |
| 1995-05-25 | 0 | 1.110 | 1.110 | 1.150 | 1.110 | 1.150 | 40,000 | 44,800 | 1.1200 | 2,682 | 2,682 | 2,778 | 2,682 | 2,778 | 17 | 2,705.9 | -1.77% |
| 1995-05-24 | 0 | 1.130 | 1.110 | 1.150 | 1.110 | 1.130 | 308,000 | 342,080 | 1.1106 | 2,730 | 2,682 | 2,778 | 2,682 | 2,730 | 127 | 2,683.3 | 0.00% |
| 1995-05-23 | 0 | 1.130 | 1.110 | 1.130 | 1.100 | 1.130 | 42,000 | 46,500 | 1.1071 | 2,730 | 2,682 | 2,730 | 2,658 | 2,730 | 17 | 2,674.8 | 1.80% |
| 1995-05-22 | 0 | 1.110 | 1.100 | 1.110 | 1.100 | 1.110 | 330,000 | 364,000 | 1.1030 | 2,682 | 2,658 | 2,682 | 2,658 | 2,682 | 137 | 2,664.9 | 0.91% |
| 1995-05-19 | 0 | 1.100 | 1.100 | - | 1.100 | 1.100 | 42,000 | 46,200 | 1.1000 | 2,658 | 2,658 | - | 2,658 | 2,658 | 17 | 2,657.6 | 0.00% |
| 1995-05-18 | 0 | 1.100 | 1.090 | 1.130 | 1.100 | 1.100 | 110,000 | 121,000 | 1.1000 | 2,658 | 2,633 | 2,730 | 2,658 | 2,658 | 46 | 2,657.6 | 0.00% |
| 1995-05-17 | 0 | 1.100 | 1.100 | 1.120 | 1.100 | 1.100 | 370,000 | 407,000 | 1.1000 | 2,658 | 2,658 | 2,706 | 2,658 | 2,658 | 153 | 2,657.6 | 0.00% |
| 1995-05-16 | 0 | 1.100 | 1.090 | 1.130 | 1.100 | 1.100 | 210,000 | 231,000 | 1.1000 | 2,658 | 2,633 | 2,730 | 2,658 | 2,658 | 87 | 2,657.6 | -0.90% |
| 1995-05-15 | 0 | 1.110 | 1.110 | 1.130 | 1.100 | 1.110 | 200,000 | 221,000 | 1.1050 | 2,682 | 2,682 | 2,730 | 2,658 | 2,682 | 83 | 2,669.6 | 0.00% |
| 1995-05-12 | 0 | 1.110 | 1.100 | 1.110 | 1.110 | 1.110 | 100,000 | 111,000 | 1.1100 | 2,682 | 2,658 | 2,682 | 2,682 | 2,682 | 41 | 2,681.7 | -3.48% |
| 1995-05-11 | 0 | 1.150 | 1.130 | 1.180 | - | - | 0 | 0 | - | 2,778 | 2,730 | 2,851 | - | - | 0 | - | 0.00% |
| 1995-05-10 | 0 | 1.150 | 1.140 | 1.160 | 1.110 | 1.150 | 370,000 | 413,700 | 1.1181 | 2,778 | 2,754 | 2,803 | 2,682 | 2,778 | 153 | 2,701.3 | 2.68% |
| 1995-05-09 | 0 | 1.120 | 1.120 | 1.170 | 1.120 | 1.130 | 330,000 | 370,400 | 1.1224 | 2,706 | 2,706 | 2,827 | 2,706 | 2,730 | 137 | 2,711.7 | -2.61% |
| 1995-05-08 | 0 | 1.150 | 1.140 | 1.150 | - | - | 0 | 0 | - | 2,778 | 2,754 | 2,778 | - | - | 0 | - | 0.00% |
| 1995-05-05 | 0 | 1.150 | 1.130 | 1.170 | - | - | 0 | 0 | - | 2,778 | 2,730 | 2,827 | - | - | 0 | - | 0.00% |
| 1995-05-04 | 0 | 1.150 | 1.140 | 1.170 | 1.150 | 1.150 | 100,000 | 115,000 | 1.1500 | 2,778 | 2,754 | 2,827 | 2,778 | 2,778 | 41 | 2,778.4 | 0.00% |
| 1995-05-03 | 0 | 1.150 | 1.140 | - | 1.150 | 1.150 | 100,000 | 115,000 | 1.1500 | 2,778 | 2,754 | - | 2,778 | 2,778 | 41 | 2,778.4 | -0.86% |
| 1995-05-02 | 0 | 1.160 | 1.160 | 1.200 | - | - | 60,000 | 69,600 | 1.1600 | 2,803 | 2,803 | 2,899 | - | - | 25 | 2,802.5 | 1.75% |
| 1995-05-01 | 0 | 1.140 | 1.140 | - | 1.140 | 1.140 | 20,000 | 22,800 | 1.1400 | 2,754 | 2,754 | - | 2,754 | 2,754 | 8 | 2,754.2 | -1.72% |
| 1995-04-28 | 0 | 1.160 | 1.130 | 1.170 | 1.140 | 1.180 | 310,000 | 355,700 | 1.1474 | 2,803 | 2,730 | 2,827 | 2,754 | 2,851 | 128 | 2,772.1 | 1.75% |
| 1995-04-27 | 0 | 1.140 | 1.140 | 1.160 | - | - | 0 | 0 | - | 2,754 | 2,754 | 2,803 | - | - | 0 | - | 0.00% |
| 1995-04-26 | 0 | 1.140 | 1.140 | - | 1.140 | 1.140 | 182,000 | 207,480 | 1.1400 | 2,754 | 2,754 | - | 2,754 | 2,754 | 75 | 2,754.2 | 0.00% |
| 1995-04-25 | 0 | 1.140 | 1.140 | 1.150 | 1.130 | 1.140 | 334,000 | 378,600 | 1.1335 | 2,754 | 2,754 | 2,778 | 2,730 | 2,754 | 138 | 2,738.6 | 0.00% |
| 1995-04-24 | 0 | 1.140 | 1.130 | - | 1.140 | 1.150 | 130,000 | 149,000 | 1.1462 | 2,754 | 2,730 | - | 2,754 | 2,778 | 54 | 2,769.1 | -0.87% |
| 1995-04-21 | 0 | 1.150 | 1.140 | 1.170 | 1.150 | 1.150 | 28,000 | 32,200 | 1.1500 | 2,778 | 2,754 | 2,827 | 2,778 | 2,778 | 12 | 2,778.4 | -1.71% |
| 1995-04-20 | 0 | 1.170 | 1.170 | 1.200 | 1.170 | 1.180 | 82,000 | 96,320 | 1.1746 | 2,827 | 2,827 | 2,899 | 2,827 | 2,851 | 34 | 2,837.9 | -2.50% |
| 1995-04-19 | 0 | 1.200 | 1.180 | 1.200 | 1.200 | 1.200 | 136,000 | 163,200 | 1.2000 | 2,899 | 2,851 | 2,899 | 2,899 | 2,899 | 56 | 2,899.2 | 0.00% |
| 1995-04-18 | 0 | 1.200 | 1.200 | 1.220 | 1.200 | 1.210 | 30,000 | 36,100 | 1.2033 | 2,899 | 2,899 | 2,947 | 2,899 | 2,923 | 12 | 2,907.2 | -0.83% |
| 1995-04-13 | 0 | 1.210 | 1.210 | 1.230 | 1.210 | 1.210 | 6,000 | 7,260 | 1.2100 | 2,923 | 2,923 | 2,972 | 2,923 | 2,923 | 2 | 2,923.3 | 0.83% |
| 1995-04-12 | 0 | 1.200 | 1.200 | 1.230 | 1.200 | 1.210 | 70,000 | 84,100 | 1.2014 | 2,899 | 2,899 | 2,972 | 2,899 | 2,923 | 29 | 2,902.6 | 0.00% |
| 1995-04-11 | 0 | 1.200 | 1.200 | 1.210 | 1.200 | 1.220 | 80,000 | 96,200 | 1.2025 | 2,899 | 2,899 | 2,923 | 2,899 | 2,947 | 33 | 2,905.2 | 0.00% |
| 1995-04-10 | 0 | 1.200 | 1.200 | 1.230 | 1.200 | 1.220 | 200,000 | 240,600 | 1.2030 | 2,899 | 2,899 | 2,972 | 2,899 | 2,947 | 83 | 2,906.4 | 0.00% |
| 1995-04-07 | 0 | 1.200 | 1.200 | 1.250 | 1.200 | 1.220 | 90,000 | 108,400 | 1.2044 | 2,899 | 2,899 | 3,020 | 2,899 | 2,947 | 37 | 2,909.9 | 0.00% |
| 1995-04-06 | 0 | 1.200 | 1.200 | 1.230 | 1.200 | 1.240 | 100,000 | 122,600 | 1.2260 | 2,899 | 2,899 | 2,972 | 2,899 | 2,996 | 41 | 2,962.0 | 0.00% |
| 1995-04-04 | 0 | 1.200 | 1.200 | 1.220 | 1.200 | 1.200 | 170,000 | 204,000 | 1.2000 | 2,899 | 2,899 | 2,947 | 2,899 | 2,899 | 70 | 2,899.2 | 0.00% |
| 1995-04-03 | 0 | 1.200 | 1.200 | 1.220 | 1.200 | 1.200 | 30,000 | 36,000 | 1.2000 | 2,899 | 2,899 | 2,947 | 2,899 | 2,899 | 12 | 2,899.2 | -3.23% |
| 1995-03-31 | 0 | 1.240 | 1.210 | 1.240 | 1.200 | 1.240 | 230,000 | 280,500 | 1.2196 | 2,996 | 2,923 | 2,996 | 2,899 | 2,996 | 95 | 2,946.4 | 0.81% |
| 1995-03-30 | 0 | 1.230 | 1.200 | 1.230 | 1.210 | 1.260 | 636,000 | 782,920 | 1.2310 | 2,972 | 2,899 | 2,972 | 2,923 | 3,044 | 263 | 2,974.1 | 2.50% |
| 1995-03-29 | 0 | 1.200 | 1.200 | 1.220 | 1.200 | 1.200 | 320,000 | 384,000 | 1.2000 | 2,899 | 2,899 | 2,947 | 2,899 | 2,899 | 132 | 2,899.2 | -1.64% |
| 1995-03-28 | 0 | 1.220 | 1.200 | 1.220 | 1.190 | 1.220 | 250,000 | 300,000 | 1.2000 | 2,947 | 2,899 | 2,947 | 2,875 | 2,947 | 103 | 2,899.2 | -1.61% |
| 1995-03-27 | 0 | 1.240 | 1.170 | - | 1.120 | 1.240 | 900,000 | 1,044,060 | 1.1601 | 2,996 | 2,827 | - | 2,706 | 2,996 | 373 | 2,802.7 | 9.73% |
| 1995-03-24 | 0 | 1.130 | 1.110 | 1.130 | 1.120 | 1.130 | 100,000 | 112,500 | 1.1250 | 2,730 | 2,682 | 2,730 | 2,706 | 2,730 | 41 | 2,718.0 | 0.00% |
| 1995-03-23 | 0 | 1.130 | 1.130 | 1.140 | 1.120 | 1.150 | 172,000 | 194,420 | 1.1303 | 2,730 | 2,730 | 2,754 | 2,706 | 2,778 | 71 | 2,730.9 | 0.00% |
| 1995-03-22 | 0 | 1.130 | 1.090 | 1.150 | 1.050 | 1.140 | 986,000 | 1,044,180 | 1.0590 | 2,730 | 2,633 | 2,778 | 2,537 | 2,754 | 408 | 2,558.5 | 7.62% |
| 1995-03-21 | 0 | 1.050 | 1.040 | 1.050 | 1.040 | 1.050 | 380,000 | 395,300 | 1.0403 | 2,537 | 2,513 | 2,537 | 2,513 | 2,537 | 157 | 2,513.2 | 0.96% |
| 1995-03-20 | 0 | 1.040 | 1.040 | 1.050 | 1.040 | 1.050 | 520,000 | 541,000 | 1.0404 | 2,513 | 2,513 | 2,537 | 2,513 | 2,537 | 215 | 2,513.5 | -0.95% |
| 1995-03-17 | 0 | 1.050 | 1.030 | 1.050 | 1.040 | 1.050 | 822,000 | 859,680 | 1.0458 | 2,537 | 2,488 | 2,537 | 2,513 | 2,537 | 340 | 2,526.7 | 0.00% |
| 1995-03-16 | 0 | 1.050 | - | 1.050 | 1.030 | 1.050 | 550,000 | 571,700 | 1.0395 | 2,537 | - | 2,537 | 2,488 | 2,537 | 228 | 2,511.3 | 0.96% |
| 1995-03-15 | 0 | 1.040 | 1.040 | 1.050 | 1.040 | 1.050 | 740,000 | 772,000 | 1.0432 | 2,513 | 2,513 | 2,537 | 2,513 | 2,537 | 306 | 2,520.4 | -3.70% |
| 1995-03-14 | 0 | 1.080 | 1.040 | 1.080 | 1.060 | 1.080 | 130,000 | 138,300 | 1.0638 | 2,609 | 2,513 | 2,609 | 2,561 | 2,609 | 54 | 2,570.2 | 1.89% |
| 1995-03-13 | 0 | 1.060 | 1.050 | 1.070 | 1.060 | 1.060 | 50,000 | 53,000 | 1.0600 | 2,561 | 2,537 | 2,585 | 2,561 | 2,561 | 21 | 2,560.9 | 0.00% |
| 1995-03-10 | 0 | 1.060 | 1.050 | 1.070 | 1.060 | 1.060 | 100,000 | 106,000 | 1.0600 | 2,561 | 2,537 | 2,585 | 2,561 | 2,561 | 41 | 2,560.9 | -1.85% |
| 1995-03-09 | 0 | 1.080 | 1.070 | 1.090 | 1.080 | 1.080 | 190,000 | 205,200 | 1.0800 | 2,609 | 2,585 | 2,633 | 2,609 | 2,609 | 79 | 2,609.2 | 0.00% |
| 1995-03-08 | 0 | 1.080 | 1.070 | 1.090 | 1.080 | 1.090 | 150,000 | 163,000 | 1.0867 | 2,609 | 2,585 | 2,633 | 2,609 | 2,633 | 62 | 2,625.4 | -0.92% |
| 1995-03-07 | 0 | 1.090 | 1.070 | 1.090 | 1.080 | 1.090 | 40,000 | 43,500 | 1.0875 | 2,633 | 2,585 | 2,633 | 2,609 | 2,633 | 17 | 2,627.4 | 1.87% |
| 1995-03-06 | 0 | 1.070 | 1.070 | 1.090 | 1.070 | 1.080 | 420,000 | 450,100 | 1.0717 | 2,585 | 2,585 | 2,633 | 2,585 | 2,609 | 174 | 2,589.1 | -1.83% |
| 1995-03-03 | 0 | 1.090 | 1.080 | 1.090 | 1.090 | 1.100 | 140,000 | 152,700 | 1.0907 | 2,633 | 2,609 | 2,633 | 2,633 | 2,658 | 58 | 2,635.1 | 0.93% |
| 1995-03-02 | 0 | 1.080 | 1.070 | 1.100 | 1.050 | 1.080 | 750,000 | 805,400 | 1.0739 | 2,609 | 2,585 | 2,658 | 2,537 | 2,609 | 310 | 2,594.4 | 1.89% |
| 1995-03-01 | 0 | 1.060 | 1.040 | 1.060 | 1.020 | 1.060 | 706,000 | 734,680 | 1.0406 | 2,561 | 2,513 | 2,561 | 2,464 | 2,561 | 292 | 2,514.1 | 0.95% |
| 1995-02-28 | 0 | 1.050 | 1.030 | 1.050 | 1.030 | 1.050 | 496,000 | 515,800 | 1.0399 | 2,537 | 2,488 | 2,537 | 2,488 | 2,537 | 205 | 2,512.4 | 0.00% |
| 1995-02-27 | 0 | 1.050 | 1.050 | 1.060 | 1.050 | 1.060 | 460,000 | 484,200 | 1.0526 | 2,537 | 2,537 | 2,561 | 2,537 | 2,561 | 190 | 2,543.1 | -0.94% |
| 1995-02-24 | 0 | 1.060 | 1.060 | 1.080 | 1.060 | 1.060 | 400,000 | 424,000 | 1.0600 | 2,561 | 2,561 | 2,609 | 2,561 | 2,561 | 166 | 2,560.9 | 0.00% |
| 1995-02-23 | 0 | 1.060 | 1.060 | 1.090 | 1.060 | 1.080 | 150,000 | 160,000 | 1.0667 | 2,561 | 2,561 | 2,633 | 2,561 | 2,609 | 62 | 2,577.0 | 0.00% |
| 1995-02-22 | 0 | 1.060 | 1.060 | 1.080 | 1.060 | 1.070 | 240,000 | 256,400 | 1.0683 | 2,561 | 2,561 | 2,609 | 2,561 | 2,585 | 99 | 2,581.1 | -0.93% |
| 1995-02-21 | 0 | 1.070 | 1.060 | 1.070 | 1.060 | 1.090 | 740,000 | 792,800 | 1.0714 | 2,585 | 2,561 | 2,585 | 2,561 | 2,633 | 306 | 2,588.4 | -0.93% |
| 1995-02-20 | 0 | 1.080 | 1.070 | 1.090 | 1.080 | 1.090 | 230,000 | 249,300 | 1.0839 | 2,609 | 2,585 | 2,633 | 2,609 | 2,633 | 95 | 2,618.7 | -0.92% |
| 1995-02-17 | 0 | 1.090 | 1.080 | 1.100 | 1.080 | 1.090 | 780,000 | 849,200 | 1.0887 | 2,633 | 2,609 | 2,658 | 2,609 | 2,633 | 323 | 2,630.3 | -0.91% |
| 1995-02-16 | 0 | 1.100 | 1.090 | 1.120 | 1.090 | 1.100 | 906,000 | 995,340 | 1.0986 | 2,658 | 2,633 | 2,706 | 2,633 | 2,658 | 375 | 2,654.2 | 0.00% |
| 1995-02-15 | 0 | 1.100 | 1.100 | 1.110 | 1.100 | 1.110 | 170,000 | 187,100 | 1.1006 | 2,658 | 2,658 | 2,682 | 2,658 | 2,682 | 70 | 2,659.0 | 1.85% |
| 1995-02-14 | 0 | 1.080 | 1.080 | 1.090 | 1.080 | 1.090 | 100,000 | 108,500 | 1.0850 | 2,609 | 2,609 | 2,633 | 2,609 | 2,633 | 41 | 2,621.3 | -0.92% |
| 1995-02-13 | 0 | 1.090 | 1.090 | 1.100 | 1.090 | 1.100 | 870,000 | 951,000 | 1.0931 | 2,633 | 2,633 | 2,658 | 2,633 | 2,658 | 360 | 2,640.9 | 0.00% |
| 1995-02-10 | 0 | 1.090 | 1.090 | 1.120 | 1.090 | 1.100 | 328,000 | 359,900 | 1.0973 | 2,633 | 2,633 | 2,706 | 2,633 | 2,658 | 136 | 2,650.9 | -0.91% |
| 1995-02-09 | 0 | 1.100 | 1.090 | - | 1.090 | 1.100 | 1,070,000 | 1,175,300 | 1.0984 | 2,658 | 2,633 | - | 2,633 | 2,658 | 443 | 2,653.7 | 0.00% |
| 1995-02-08 | 0 | 1.100 | 1.080 | 1.100 | 1.090 | 1.100 | 690,000 | 756,000 | 1.0957 | 2,658 | 2,609 | 2,658 | 2,633 | 2,658 | 286 | 2,647.1 | 0.92% |
| 1995-02-07 | 0 | 1.090 | 1.080 | 1.100 | 1.090 | 1.100 | 550,000 | 601,800 | 1.0942 | 2,633 | 2,609 | 2,658 | 2,633 | 2,658 | 228 | 2,643.5 | -0.91% |
| 1995-02-06 | 0 | 1.100 | 1.090 | 1.100 | 1.100 | 1.100 | 270,000 | 296,600 | 1.0985 | 2,658 | 2,633 | 2,658 | 2,658 | 2,658 | 112 | 2,654.0 | -2.65% |
| 1995-02-03 | 0 | 1.130 | 1.080 | 1.130 | 1.080 | 1.130 | 408,000 | 449,400 | 1.1015 | 2,730 | 2,609 | 2,730 | 2,609 | 2,730 | 169 | 2,661.1 | 0.89% |
| 1995-01-30 | 0 | 1.120 | 1.100 | - | 1.070 | 1.120 | 5,468,000 | 6,003,880 | 1.0980 | 2,706 | 2,658 | - | 2,585 | 2,706 | 2,263 | 2,652.7 |
Copyright & disclaimer, Privacy policy