S E A HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00251 | 1973-10-03 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 0 | 1.270 | 1.240 | 1.330 | - | - | 0 | 0 | - | 1.270 | 1.240 | 1.330 | - | - | 0 | - | 0.00% |
| 2026-06-25 | 0 | 1.270 | 1.230 | 1.280 | 1.270 | 1.280 | 82,000 | 104,740 | 1.2773 | 1.270 | 1.230 | 1.280 | 1.270 | 1.280 | 82,000 | 1.2773 | 0.00% |
| 2026-06-24 | 0 | 1.270 | 1.270 | 1.340 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.340 | - | - | 0 | - | 0.00% |
| 2026-06-23 | 0 | 1.270 | 1.270 | 1.350 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.350 | - | - | 0 | - | 0.00% |
| 2026-06-22 | 0 | 1.270 | 1.270 | 1.350 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.350 | - | - | 0 | - | 0.00% |
| 2026-06-18 | 0 | 1.270 | 1.270 | 1.350 | 1.270 | 1.270 | 8,000 | 10,160 | 1.2700 | 1.270 | 1.270 | 1.350 | 1.270 | 1.270 | 8,000 | 1.2700 | -0.78% |
| 2026-06-17 | 0 | 1.280 | 1.270 | 1.350 | - | - | 0 | 0 | - | 1.280 | 1.270 | 1.350 | - | - | 0 | - | 0.00% |
| 2026-06-16 | 0 | 1.280 | 1.280 | 1.340 | - | - | 0 | 0 | - | 1.280 | 1.280 | 1.340 | - | - | 0 | - | 0.00% |
| 2026-06-15 | 0 | 1.280 | 1.280 | 1.340 | - | - | 0 | 0 | - | 1.280 | 1.280 | 1.340 | - | - | 0 | - | 0.79% |
| 2026-06-12 | 0 | 1.270 | 1.270 | 1.340 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.340 | - | - | 0 | - | 0.00% |
| 2026-06-11 | 0 | 1.270 | 1.270 | 1.340 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.340 | - | - | 0 | - | 0.00% |
| 2026-06-10 | 0 | 1.270 | 1.270 | 1.340 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.340 | - | - | 0 | - | 0.00% |
| 2026-06-09 | 0 | 1.270 | 1.270 | 1.320 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.320 | - | - | 0 | - | 0.00% |
| 2026-06-08 | 0 | 1.270 | 1.270 | 1.360 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.360 | - | - | 0 | - | 0.00% |
| 2026-06-05 | 0 | 1.270 | 1.270 | 1.340 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.340 | - | - | 0 | - | 0.00% |
| 2026-06-04 | 0 | 1.270 | 1.270 | 1.350 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.350 | - | - | 0 | - | 0.00% |
| 2026-06-03 | 0 | 1.270 | 1.270 | 1.350 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.350 | - | - | 0 | - | 0.00% |
| 2026-06-02 | 0 | 1.270 | 1.270 | 1.370 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.370 | - | - | 0 | - | 0.00% |
| 2026-06-01 | 0 | 1.270 | 1.270 | 1.340 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.340 | - | - | 0 | - | 0.79% |
| 2026-05-29 | 0 | 1.260 | 1.260 | 1.380 | - | - | 0 | 0 | - | 1.260 | 1.260 | 1.380 | - | - | 0 | - | 0.80% |
| 2026-05-28 | 0 | 1.250 | 1.230 | 1.380 | - | - | 0 | 0 | - | 1.250 | 1.230 | 1.380 | - | - | 0 | - | 0.00% |
| 2026-05-27 | 0 | 1.250 | 1.220 | 1.380 | - | - | 0 | 0 | - | 1.250 | 1.220 | 1.380 | - | - | 0 | - | 0.00% |
| 2026-05-26 | 0 | 1.250 | 1.170 | 1.400 | - | - | 0 | 0 | - | 1.250 | 1.170 | 1.400 | - | - | 0 | - | 0.00% |
| 2026-05-22 | 0 | 1.250 | 1.200 | 1.400 | - | - | 0 | 0 | - | 1.250 | 1.200 | 1.400 | - | - | 0 | - | 0.00% |
| 2026-05-21 | 0 | 1.280 | 1.250 | 1.400 | - | - | 0 | 0 | - | 1.250 | 1.221 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-05-20 | 0 | 1.280 | 1.280 | 1.400 | 1.280 | 1.280 | 2,000 | 2,560 | 1.2800 | 1.250 | 1.250 | 1.367 | 1.250 | 1.250 | 2,048 | 1.2500 | -3.03% |
| 2026-05-19 | 0 | 1.320 | 1.280 | 1.400 | - | - | 0 | 0 | - | 1.289 | 1.250 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-05-18 | 0 | 1.320 | 1.280 | 1.400 | - | - | 0 | 0 | - | 1.289 | 1.250 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-05-15 | 0 | 1.320 | 1.280 | 1.400 | - | - | 0 | 0 | - | 1.289 | 1.250 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-05-14 | 0 | 1.320 | 1.280 | 1.400 | - | - | 0 | 0 | - | 1.289 | 1.250 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-05-13 | 0 | 1.320 | 1.280 | 1.400 | - | - | 0 | 0 | - | 1.289 | 1.250 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-05-12 | 0 | 1.320 | 1.280 | 1.400 | - | - | 0 | 0 | - | 1.289 | 1.250 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-05-11 | 0 | 1.320 | 1.320 | 1.400 | 1.320 | 1.320 | 6,000 | 7,920 | 1.3200 | 1.289 | 1.289 | 1.367 | 1.289 | 1.289 | 6,144 | 1.2891 | -4.35% |
| 2026-05-08 | 0 | 1.380 | 1.350 | 1.400 | - | - | 0 | 0 | - | 1.348 | 1.318 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-05-07 | 0 | 1.380 | 1.380 | 1.390 | - | - | 0 | 0 | - | 1.348 | 1.348 | 1.357 | - | - | 0 | - | 2.99% |
| 2026-05-06 | 0 | 1.340 | 1.320 | 1.400 | - | - | 0 | 0 | - | 1.309 | 1.289 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-05-05 | 0 | 1.340 | 1.340 | 1.400 | - | - | 0 | 0 | - | 1.309 | 1.309 | 1.367 | - | - | 0 | - | 1.52% |
| 2026-05-04 | 0 | 1.320 | 1.320 | 1.400 | - | - | 0 | 0 | - | 1.289 | 1.289 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-04-30 | 0 | 1.320 | 1.320 | 1.400 | - | - | 0 | 0 | - | 1.289 | 1.289 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-04-29 | 0 | 1.320 | 1.320 | 1.400 | - | - | 0 | 0 | - | 1.289 | 1.289 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-04-28 | 0 | 1.320 | 1.300 | 1.400 | - | - | 0 | 0 | - | 1.289 | 1.270 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-04-27 | 0 | 1.320 | 1.280 | 1.400 | - | - | 0 | 0 | - | 1.289 | 1.250 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-04-24 | 0 | 1.320 | 1.300 | 1.400 | - | - | 0 | 0 | - | 1.289 | 1.270 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-04-23 | 0 | 1.320 | 1.320 | 1.400 | 1.320 | 1.330 | 22,000 | 29,120 | 1.3236 | 1.289 | 1.289 | 1.367 | 1.289 | 1.299 | 22,528 | 1.2926 | -5.04% |
| 2026-04-22 | 0 | 1.390 | 1.330 | 1.440 | - | - | 0 | 0 | - | 1.357 | 1.299 | 1.406 | - | - | 0 | - | 0.00% |
| 2026-04-21 | 0 | 1.390 | 1.390 | 1.440 | - | - | 0 | 0 | - | 1.357 | 1.357 | 1.406 | - | - | 0 | - | 0.00% |
| 2026-04-20 | 0 | 1.390 | 1.330 | 1.440 | - | - | 0 | 0 | - | 1.357 | 1.299 | 1.406 | - | - | 0 | - | 0.00% |
| 2026-04-17 | 0 | 1.390 | 1.330 | 1.440 | - | - | 0 | 0 | - | 1.357 | 1.299 | 1.406 | - | - | 0 | - | 0.00% |
| 2026-04-16 | 0 | 1.390 | 1.330 | 1.430 | - | - | 0 | 0 | - | 1.357 | 1.299 | 1.396 | - | - | 0 | - | 0.00% |
| 2026-04-15 | 0 | 1.390 | 1.330 | 1.440 | - | - | 0 | 0 | - | 1.357 | 1.299 | 1.406 | - | - | 0 | - | 0.00% |
| 2026-04-14 | 0 | 1.390 | 1.350 | 1.440 | - | - | 0 | 0 | - | 1.357 | 1.318 | 1.406 | - | - | 0 | - | 0.00% |
| 2026-04-13 | 0 | 1.390 | 1.330 | 1.400 | - | - | 0 | 0 | - | 1.357 | 1.299 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-04-10 | 0 | 1.390 | 1.390 | 1.400 | - | - | 0 | 0 | - | 1.357 | 1.357 | 1.367 | - | - | 0 | - | 1.46% |
| 2026-04-09 | 0 | 1.370 | 1.370 | 1.420 | 1.360 | 1.400 | 52,000 | 72,720 | 1.3985 | 1.338 | 1.338 | 1.387 | 1.328 | 1.367 | 53,248 | 1.3657 | -3.52% |
| 2026-04-08 | 0 | 1.420 | 1.400 | 1.440 | 1.400 | 1.420 | 350,000 | 494,060 | 1.4116 | 1.387 | 1.367 | 1.406 | 1.367 | 1.387 | 358,400 | 1.3785 | 1.43% |
| 2026-04-02 | 0 | 1.400 | 1.370 | 1.400 | - | - | 0 | 0 | - | 1.367 | 1.338 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-04-01 | 0 | 1.400 | 1.370 | 1.400 | - | - | 0 | 0 | - | 1.367 | 1.338 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-03-31 | 0 | 1.400 | 1.370 | 1.400 | - | - | 0 | 0 | - | 1.367 | 1.338 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-03-30 | 0 | 1.400 | 1.370 | 1.400 | - | - | 0 | 0 | - | 1.367 | 1.338 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-03-27 | 0 | 1.400 | 1.370 | 1.400 | - | - | 0 | 0 | - | 1.367 | 1.338 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-03-26 | 0 | 1.400 | 1.390 | 1.400 | 1.390 | 1.400 | 32,000 | 44,780 | 1.3994 | 1.367 | 1.357 | 1.367 | 1.357 | 1.367 | 32,768 | 1.3666 | 0.00% |
| 2026-03-25 | 0 | 1.400 | 1.400 | 1.500 | 1.400 | 1.410 | 24,000 | 33,640 | 1.4017 | 1.367 | 1.367 | 1.465 | 1.367 | 1.377 | 24,576 | 1.3688 | -5.41% |
| 2026-03-24 | 0 | 1.480 | 1.410 | 1.530 | - | - | 0 | 0 | - | 1.445 | 1.377 | 1.494 | - | - | 0 | - | 0.00% |
| 2026-03-23 | 0 | 1.480 | 1.410 | 1.480 | - | - | 0 | 0 | - | 1.445 | 1.377 | 1.445 | - | - | 0 | - | 0.00% |
| 2026-03-20 | 0 | 1.480 | 1.420 | 1.540 | - | - | 0 | 0 | - | 1.445 | 1.387 | 1.504 | - | - | 0 | - | 0.00% |
| 2026-03-19 | 0 | 1.480 | 1.420 | 1.540 | - | - | 0 | 0 | - | 1.445 | 1.387 | 1.504 | - | - | 0 | - | 0.00% |
| 2026-03-18 | 0 | 1.480 | 1.440 | 1.540 | - | - | 0 | 0 | - | 1.445 | 1.406 | 1.504 | - | - | 0 | - | 0.00% |
| 2026-03-17 | 0 | 1.480 | 1.450 | 1.550 | 1.480 | 1.550 | 4,000 | 6,060 | 1.5150 | 1.445 | 1.416 | 1.514 | 1.445 | 1.514 | 4,096 | 1.4795 | 0.68% |
| 2026-03-16 | 0 | 1.470 | 1.460 | 1.560 | 1.470 | 1.540 | 4,000 | 6,020 | 1.5050 | 1.436 | 1.426 | 1.523 | 1.436 | 1.504 | 4,096 | 1.4697 | 0.68% |
| 2026-03-13 | 0 | 1.460 | 1.450 | 1.540 | 1.450 | 1.600 | 72,000 | 104,980 | 1.4581 | 1.426 | 1.416 | 1.504 | 1.416 | 1.563 | 73,728 | 1.4239 | 2.10% |
| 2026-03-12 | 0 | 1.430 | 1.420 | 1.550 | 1.430 | 1.550 | 4,000 | 5,960 | 1.4900 | 1.396 | 1.387 | 1.514 | 1.396 | 1.514 | 4,096 | 1.4551 | 0.00% |
| 2026-03-11 | 0 | 1.430 | 1.430 | 1.560 | 1.420 | 1.540 | 6,000 | 9,000 | 1.5000 | 1.396 | 1.396 | 1.523 | 1.387 | 1.504 | 6,144 | 1.4648 | 0.70% |
| 2026-03-10 | 0 | 1.420 | 1.420 | 1.540 | 1.410 | 1.560 | 6,000 | 9,040 | 1.5067 | 1.387 | 1.387 | 1.504 | 1.377 | 1.523 | 6,144 | 1.4714 | 0.71% |
| 2026-03-09 | 0 | 1.410 | 1.380 | 1.420 | 1.410 | 1.600 | 72,000 | 107,820 | 1.4975 | 1.377 | 1.348 | 1.387 | 1.377 | 1.563 | 73,728 | 1.4624 | -2.08% |
| 2026-03-06 | 0 | 1.440 | 1.440 | 1.550 | 1.420 | 1.550 | 12,000 | 17,660 | 1.4717 | 1.406 | 1.406 | 1.514 | 1.387 | 1.514 | 12,288 | 1.4372 | 3.60% |
| 2026-03-05 | 0 | 1.390 | 1.320 | 1.470 | - | - | 0 | 0 | - | 1.357 | 1.289 | 1.436 | - | - | 0 | - | 0.00% |
| 2026-03-04 | 0 | 1.390 | 1.340 | 1.450 | - | - | 0 | 0 | - | 1.357 | 1.309 | 1.416 | - | - | 0 | - | 0.00% |
| 2026-03-03 | 0 | 1.390 | 1.360 | 1.470 | - | - | 0 | 0 | - | 1.357 | 1.328 | 1.436 | - | - | 0 | - | 0.00% |
| 2026-03-02 | 0 | 1.390 | 1.320 | 1.450 | - | - | 0 | 0 | - | 1.357 | 1.289 | 1.416 | - | - | 0 | - | 0.00% |
| 2026-02-27 | 0 | 1.390 | 1.350 | 1.450 | - | - | 0 | 0 | - | 1.357 | 1.318 | 1.416 | - | - | 0 | - | 0.00% |
| 2026-02-26 | 0 | 1.390 | 1.350 | 1.480 | - | - | 0 | 0 | - | 1.357 | 1.318 | 1.445 | - | - | 0 | - | 0.00% |
| 2026-02-25 | 0 | 1.390 | 1.380 | 1.490 | 1.390 | 1.400 | 36,000 | 50,040 | 1.3900 | 1.357 | 1.348 | 1.455 | 1.357 | 1.367 | 36,864 | 1.3574 | 0.00% |
| 2026-02-24 | 0 | 1.390 | 1.390 | 1.430 | 1.390 | 1.420 | 99,170 | 137,979 | 1.3913 | 1.357 | 1.357 | 1.396 | 1.357 | 1.387 | 101,550 | 1.3587 | 0.00% |
| 2026-02-23 | 0 | 1.390 | 1.340 | 1.550 | - | - | 0 | 0 | - | 1.357 | 1.309 | 1.514 | - | - | 0 | - | 0.00% |
| 2026-02-20 | 0 | 1.390 | 1.360 | 1.550 | - | - | 0 | 0 | - | 1.357 | 1.328 | 1.514 | - | - | 0 | - | 0.00% |
| 2026-02-16 | 0 | 1.390 | 1.340 | 1.520 | - | - | 0 | 0 | - | 1.357 | 1.309 | 1.484 | - | - | 0 | - | 0.00% |
| 2026-02-13 | 0 | 1.390 | 1.340 | 1.520 | - | - | 0 | 0 | - | 1.357 | 1.309 | 1.484 | - | - | 0 | - | 0.00% |
| 2026-02-12 | 0 | 1.390 | 1.390 | 1.460 | 1.390 | 1.390 | 8,000 | 11,120 | 1.3900 | 1.357 | 1.357 | 1.426 | 1.357 | 1.357 | 8,192 | 1.3574 | 0.00% |
| 2026-02-11 | 0 | 1.390 | 1.360 | 1.390 | - | - | 0 | 0 | - | 1.357 | 1.328 | 1.357 | - | - | 0 | - | 0.00% |
| 2026-02-10 | 0 | 1.390 | 1.360 | 1.390 | - | - | 0 | 0 | - | 1.357 | 1.328 | 1.357 | - | - | 0 | - | 0.00% |
| 2026-02-09 | 0 | 1.390 | 1.360 | 1.390 | - | - | 0 | 0 | - | 1.357 | 1.328 | 1.357 | - | - | 0 | - | 0.00% |
| 2026-02-06 | 0 | 1.390 | 1.360 | 1.390 | - | - | 0 | 0 | - | 1.357 | 1.328 | 1.357 | - | - | 0 | - | 0.00% |
| 2026-02-05 | 0 | 1.390 | 1.360 | 1.390 | - | - | 0 | 0 | - | 1.357 | 1.328 | 1.357 | - | - | 0 | - | 0.00% |
| 2026-02-04 | 0 | 1.390 | 1.390 | 1.460 | 1.390 | 1.460 | 4,000 | 5,700 | 1.4250 | 1.357 | 1.357 | 1.426 | 1.357 | 1.426 | 4,096 | 1.3916 | 2.21% |
| 2026-02-03 | 0 | 1.360 | 1.350 | 1.410 | - | - | 0 | 0 | - | 1.328 | 1.318 | 1.377 | - | - | 0 | - | 0.00% |
| 2026-02-02 | 0 | 1.360 | 1.350 | 1.460 | 1.360 | 1.360 | 4,000 | 5,440 | 1.3600 | 1.328 | 1.318 | 1.426 | 1.328 | 1.328 | 4,096 | 1.3281 | 0.74% |
| 2026-01-30 | 0 | 1.350 | 1.350 | 1.440 | 1.320 | 1.410 | 4,000 | 5,460 | 1.3650 | 1.318 | 1.318 | 1.406 | 1.289 | 1.377 | 4,096 | 1.3330 | -3.57% |
| 2026-01-29 | 0 | 1.400 | 1.380 | 1.460 | 1.400 | 1.400 | 4,000 | 5,460 | 1.3650 | 1.367 | 1.348 | 1.426 | 1.367 | 1.367 | 4,096 | 1.3330 | 1.45% |
| 2026-01-28 | 0 | 1.380 | 1.340 | 1.430 | 1.380 | 1.380 | 6,000 | 8,280 | 1.3800 | 1.348 | 1.309 | 1.396 | 1.348 | 1.348 | 6,144 | 1.3477 | 2.22% |
| 2026-01-27 | 0 | 1.350 | 1.320 | 1.380 | - | - | 0 | 0 | - | 1.318 | 1.289 | 1.348 | - | - | 0 | - | 0.00% |
| 2026-01-26 | 0 | 1.350 | 1.300 | 1.380 | - | - | 0 | 0 | - | 1.318 | 1.270 | 1.348 | - | - | 0 | - | 0.00% |
| 2026-01-23 | 0 | 1.350 | 1.300 | 1.350 | - | - | 0 | 0 | - | 1.318 | 1.270 | 1.318 | - | - | 0 | - | 0.00% |
| 2026-01-22 | 0 | 1.350 | 1.300 | 1.380 | - | - | 0 | 0 | - | 1.318 | 1.270 | 1.348 | - | - | 0 | - | 0.00% |
| 2026-01-21 | 0 | 1.350 | 1.320 | 1.380 | - | - | 0 | 0 | - | 1.318 | 1.289 | 1.348 | - | - | 0 | - | 0.00% |
| 2026-01-20 | 0 | 1.350 | 1.300 | 1.380 | - | - | 0 | 0 | - | 1.318 | 1.270 | 1.348 | - | - | 0 | - | 0.00% |
| 2026-01-19 | 0 | 1.350 | 1.350 | 1.430 | - | - | 0 | 0 | - | 1.318 | 1.318 | 1.396 | - | - | 0 | - | 0.00% |
| 2026-01-16 | 0 | 1.350 | 1.300 | 1.440 | - | - | 0 | 0 | - | 1.318 | 1.270 | 1.406 | - | - | 0 | - | 0.00% |
| 2026-01-15 | 0 | 1.350 | 1.320 | 1.400 | - | - | 0 | 0 | - | 1.318 | 1.289 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-01-14 | 0 | 1.350 | 1.300 | 1.400 | - | - | 0 | 0 | - | 1.318 | 1.270 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-01-13 | 0 | 1.350 | 1.300 | 1.350 | - | - | 0 | 0 | - | 1.318 | 1.270 | 1.318 | - | - | 0 | - | 0.00% |
| 2026-01-12 | 0 | 1.350 | 1.300 | 1.400 | - | - | 0 | 0 | - | 1.318 | 1.270 | 1.367 | - | - | 0 | - | 0.00% |
| 2026-01-09 | 0 | 1.350 | 1.300 | 1.440 | - | - | 0 | 0 | - | 1.318 | 1.270 | 1.406 | - | - | 0 | - | 0.00% |
| 2026-01-08 | 0 | 1.350 | 1.300 | 1.350 | - | - | 0 | 0 | - | 1.318 | 1.270 | 1.318 | - | - | 0 | - | 0.00% |
| 2026-01-07 | 0 | 1.350 | 1.300 | 1.380 | 1.280 | 1.370 | 16,000 | 21,500 | 1.3438 | 1.318 | 1.270 | 1.348 | 1.250 | 1.338 | 16,384 | 1.3123 | 0.00% |
| 2026-01-06 | 0 | 1.350 | 1.300 | 1.360 | 1.280 | 1.350 | 8,000 | 10,380 | 1.2975 | 1.318 | 1.270 | 1.328 | 1.250 | 1.318 | 8,192 | 1.2671 | 4.65% |
| 2026-01-05 | 0 | 1.290 | 1.280 | 1.290 | - | - | 0 | 0 | - | 1.260 | 1.250 | 1.260 | - | - | 0 | - | 0.00% |
| 2026-01-02 | 0 | 1.290 | 1.290 | 1.360 | - | - | 0 | 0 | - | 1.260 | 1.260 | 1.328 | - | - | 0 | - | 0.78% |
| 2025-12-31 | 0 | 1.280 | 1.280 | - | - | - | 0 | 0 | - | 1.250 | 1.250 | - | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 1.280 | 1.280 | 1.350 | 1.280 | 1.280 | 2,553 | 3,245 | 1.2711 | 1.250 | 1.250 | 1.318 | 1.250 | 1.250 | 2,614 | 1.2413 | -1.54% |
| 2025-12-29 | 0 | 1.300 | 1.280 | 1.350 | - | - | 0 | 0 | - | 1.270 | 1.250 | 1.318 | - | - | 0 | - | 0.00% |
| 2025-12-24 | 0 | 1.300 | 1.280 | 1.350 | - | - | 0 | 0 | - | 1.270 | 1.250 | 1.318 | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 1.300 | 1.300 | 1.350 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.318 | - | - | 0 | - | 0.00% |
| 2025-12-22 | 0 | 1.300 | 1.280 | 1.350 | - | - | 0 | 0 | - | 1.270 | 1.250 | 1.318 | - | - | 0 | - | 0.00% |
| 2025-12-19 | 0 | 1.300 | 1.280 | 1.380 | - | - | 0 | 0 | - | 1.270 | 1.250 | 1.348 | - | - | 0 | - | 0.00% |
| 2025-12-18 | 0 | 1.300 | 1.280 | 1.380 | - | - | 0 | 0 | - | 1.270 | 1.250 | 1.348 | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 1.300 | 1.290 | 1.330 | - | - | 0 | 0 | - | 1.270 | 1.260 | 1.299 | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 1.300 | 1.280 | 1.330 | - | - | 0 | 0 | - | 1.270 | 1.250 | 1.299 | - | - | 0 | - | 0.00% |
| 2025-12-15 | 0 | 1.300 | 1.280 | 1.370 | - | - | 0 | 0 | - | 1.270 | 1.250 | 1.338 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 1.300 | 1.280 | 1.370 | - | - | 0 | 0 | - | 1.270 | 1.250 | 1.338 | - | - | 0 | - | 0.00% |
| 2025-12-11 | 0 | 1.300 | 1.280 | 1.370 | - | - | 0 | 0 | - | 1.270 | 1.250 | 1.338 | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 1.300 | 1.280 | 1.340 | - | - | 0 | 0 | - | 1.270 | 1.250 | 1.309 | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 1.300 | 1.280 | 1.340 | - | - | 0 | 0 | - | 1.270 | 1.250 | 1.309 | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 1.300 | 1.300 | 1.380 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.348 | - | - | 0 | - | 0.78% |
| 2025-12-05 | 0 | 1.290 | 1.290 | 1.380 | - | - | 0 | 0 | - | 1.260 | 1.260 | 1.348 | - | - | 0 | - | 0.78% |
| 2025-12-04 | 0 | 1.280 | 1.280 | 1.330 | - | - | 0 | 0 | - | 1.250 | 1.250 | 1.299 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 1.280 | 1.280 | 1.380 | 1.280 | 1.290 | 16,000 | 20,580 | 1.2863 | 1.250 | 1.250 | 1.348 | 1.250 | 1.260 | 16,384 | 1.2561 | -1.54% |
| 2025-12-02 | 0 | 1.300 | 1.290 | 1.380 | - | - | 0 | 0 | - | 1.270 | 1.260 | 1.348 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 1.300 | 1.350 | 1.370 | 1.300 | 1.350 | 34,000 | 44,800 | 1.3176 | 1.270 | 1.318 | 1.338 | 1.270 | 1.318 | 34,816 | 1.2868 | 0.00% |
| 2025-11-28 | 0 | 1.300 | 1.300 | 1.370 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.338 | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 1.300 | 1.300 | 1.360 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.328 | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 1.300 | 1.300 | 1.380 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.348 | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 1.300 | 1.300 | 1.380 | 1.280 | 1.350 | 68,000 | 90,900 | 1.3368 | 1.270 | 1.270 | 1.348 | 1.250 | 1.318 | 69,632 | 1.3054 | 1.56% |
| 2025-11-24 | 0 | 1.280 | 1.280 | 1.350 | - | - | 0 | 0 | - | 1.250 | 1.250 | 1.318 | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 1.280 | 1.280 | 1.350 | 1.280 | 1.350 | 32,000 | 41,240 | 1.2888 | 1.250 | 1.250 | 1.318 | 1.250 | 1.318 | 32,768 | 1.2585 | -1.54% |
| 2025-11-20 | 0 | 1.300 | 1.300 | 1.330 | 1.300 | 1.300 | 6,000 | 7,800 | 1.3000 | 1.270 | 1.270 | 1.299 | 1.270 | 1.270 | 6,144 | 1.2695 | 0.78% |
| 2025-11-19 | 0 | 1.290 | 1.290 | 1.340 | - | - | 0 | 0 | - | 1.260 | 1.260 | 1.309 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 1.290 | 1.290 | 1.340 | 1.290 | 1.340 | 10,000 | 13,000 | 1.3000 | 1.260 | 1.260 | 1.309 | 1.260 | 1.309 | 10,240 | 1.2695 | 0.78% |
| 2025-11-17 | 0 | 1.280 | 1.280 | - | - | - | 0 | 0 | - | 1.250 | 1.250 | - | - | - | 0 | - | 0.00% |
| 2025-11-14 | 0 | 1.280 | 1.280 | 1.320 | 1.280 | 1.310 | 86,000 | 112,240 | 1.3051 | 1.250 | 1.250 | 1.289 | 1.250 | 1.279 | 88,064 | 1.2745 | 0.00% |
| 2025-11-13 | 0 | 1.280 | 1.280 | 1.310 | - | - | 0 | 0 | - | 1.250 | 1.250 | 1.279 | - | - | 0 | - | 2.40% |
| 2025-11-12 | 0 | 1.250 | 1.240 | 1.330 | - | - | 0 | 0 | - | 1.221 | 1.211 | 1.299 | - | - | 0 | - | 0.00% |
| 2025-11-11 | 0 | 1.250 | 1.220 | 1.350 | - | - | 0 | 0 | - | 1.221 | 1.191 | 1.318 | - | - | 0 | - | 0.00% |
| 2025-11-10 | 0 | 1.250 | 1.220 | 1.250 | - | - | 0 | 0 | - | 1.221 | 1.191 | 1.221 | - | - | 0 | - | 0.00% |
| 2025-11-07 | 0 | 1.250 | 1.250 | 1.260 | 1.250 | 1.250 | 40,000 | 50,000 | 1.2500 | 1.221 | 1.221 | 1.230 | 1.221 | 1.221 | 40,960 | 1.2207 | 0.00% |
| 2025-11-06 | 0 | 1.250 | 1.220 | 1.380 | - | - | 0 | 0 | - | 1.221 | 1.191 | 1.348 | - | - | 0 | - | 0.00% |
| 2025-11-05 | 0 | 1.250 | 1.220 | 1.380 | - | - | 0 | 0 | - | 1.221 | 1.191 | 1.348 | - | - | 0 | - | 0.00% |
| 2025-11-04 | 0 | 1.250 | 1.220 | 1.250 | - | - | 0 | 0 | - | 1.221 | 1.191 | 1.221 | - | - | 0 | - | 0.00% |
| 2025-11-03 | 0 | 1.250 | 1.220 | 1.250 | - | - | 0 | 0 | - | 1.221 | 1.191 | 1.221 | - | - | 0 | - | 0.00% |
| 2025-10-31 | 0 | 1.250 | 1.210 | 1.370 | - | - | 0 | 0 | - | 1.221 | 1.182 | 1.338 | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 1.250 | 1.220 | 1.330 | - | - | 0 | 0 | - | 1.221 | 1.191 | 1.299 | - | - | 0 | - | 0.00% |
| 2025-10-28 | 0 | 1.250 | 1.230 | 1.340 | - | - | 0 | 0 | - | 1.221 | 1.201 | 1.309 | - | - | 0 | - | 0.00% |
| 2025-10-27 | 0 | 1.250 | 1.220 | 1.350 | - | - | 0 | 0 | - | 1.221 | 1.191 | 1.318 | - | - | 0 | - | 0.00% |
| 2025-10-24 | 0 | 1.250 | 1.220 | 1.250 | 1.210 | 1.260 | 70,000 | 87,440 | 1.2491 | 1.221 | 1.191 | 1.221 | 1.182 | 1.230 | 71,680 | 1.2199 | 0.81% |
| 2025-10-23 | 0 | 1.240 | 1.210 | 1.330 | - | - | 0 | 0 | - | 1.211 | 1.182 | 1.299 | - | - | 0 | - | 0.00% |
| 2025-10-22 | 0 | 1.240 | 1.220 | 1.350 | - | - | 0 | 0 | - | 1.211 | 1.191 | 1.318 | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 1.240 | 1.240 | 1.330 | - | - | 0 | 0 | - | 1.211 | 1.211 | 1.299 | - | - | 0 | - | 0.00% |
| 2025-10-20 | 0 | 1.240 | 1.240 | 1.330 | - | - | 0 | 0 | - | 1.211 | 1.211 | 1.299 | - | - | 0 | - | 0.81% |
| 2025-10-17 | 0 | 1.230 | 1.230 | 1.280 | - | - | 0 | 0 | - | 1.201 | 1.201 | 1.250 | - | - | 0 | - | 0.82% |
| 2025-10-16 | 0 | 1.220 | 1.220 | 1.330 | 1.220 | 1.230 | 24,000 | 29,500 | 1.2292 | 1.191 | 1.191 | 1.299 | 1.191 | 1.201 | 24,576 | 1.2004 | -0.81% |
| 2025-10-15 | 0 | 1.230 | 1.230 | 1.330 | 1.220 | 1.330 | 8,000 | 10,420 | 1.3025 | 1.201 | 1.201 | 1.299 | 1.191 | 1.299 | 8,192 | 1.2720 | -3.91% |
| 2025-10-14 | 0 | 1.280 | 1.210 | 1.400 | - | - | 0 | 0 | - | 1.250 | 1.182 | 1.367 | - | - | 0 | - | 0.00% |
| 2025-10-13 | 0 | 1.280 | 1.200 | 1.280 | - | - | 0 | 0 | - | 1.250 | 1.172 | 1.250 | - | - | 0 | - | 0.00% |
| 2025-10-10 | 0 | 1.280 | 1.230 | 1.280 | - | - | 0 | 0 | - | 1.250 | 1.201 | 1.250 | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 1.280 | 1.230 | 1.290 | 1.220 | 1.280 | 34,000 | 42,940 | 1.2629 | 1.250 | 1.201 | 1.260 | 1.191 | 1.250 | 34,816 | 1.2333 | 4.92% |
| 2025-10-08 | 0 | 1.220 | 1.200 | 1.220 | - | - | 0 | 0 | - | 1.191 | 1.172 | 1.191 | - | - | 0 | - | 0.00% |
| 2025-10-06 | 0 | 1.220 | 1.200 | 1.240 | - | - | 0 | 0 | - | 1.191 | 1.172 | 1.211 | - | - | 0 | - | 0.00% |
| 2025-10-03 | 0 | 1.220 | 1.200 | 1.290 | - | - | 0 | 0 | - | 1.191 | 1.172 | 1.260 | - | - | 0 | - | 0.00% |
| 2025-10-02 | 0 | 1.220 | 1.200 | 1.290 | - | - | 0 | 0 | - | 1.191 | 1.172 | 1.260 | - | - | 0 | - | 0.00% |
| 2025-09-30 | 0 | 1.220 | 1.200 | 1.270 | 1.220 | 1.290 | 4,000 | 5,020 | 1.2550 | 1.191 | 1.172 | 1.240 | 1.191 | 1.260 | 4,096 | 1.2256 | 1.67% |
| 2025-09-29 | 0 | 1.200 | 1.200 | 1.320 | - | - | 0 | 0 | - | 1.172 | 1.172 | 1.289 | - | - | 0 | - | 0.00% |
| 2025-09-26 | 0 | 1.200 | 1.200 | 1.240 | 1.200 | 1.200 | 14,000 | 16,800 | 1.2000 | 1.172 | 1.172 | 1.211 | 1.172 | 1.172 | 14,336 | 1.1719 | 2.56% |
| 2025-09-25 | 0 | 1.170 | 1.160 | 1.220 | 1.170 | 1.270 | 10,000 | 12,500 | 1.2500 | 1.143 | 1.133 | 1.191 | 1.143 | 1.240 | 10,240 | 1.2207 | -7.87% |
| 2025-09-24 | 0 | 1.270 | 1.200 | 1.270 | 1.170 | 1.270 | 24,000 | 28,880 | 1.2033 | 1.240 | 1.172 | 1.240 | 1.143 | 1.240 | 24,576 | 1.1751 | 8.55% |
| 2025-09-23 | 0 | 1.170 | 1.170 | 1.200 | 1.170 | 1.200 | 6,000 | 7,140 | 1.1900 | 1.143 | 1.143 | 1.172 | 1.143 | 1.172 | 6,144 | 1.1621 | -1.68% |
| 2025-09-22 | 0 | 1.190 | 1.190 | 1.200 | 1.170 | 1.190 | 16,000 | 19,000 | 1.1875 | 1.162 | 1.162 | 1.172 | 1.143 | 1.162 | 16,384 | 1.1597 | -1.65% |
| 2025-09-19 | 0 | 1.230 | 1.220 | 1.250 | - | - | 0 | 0 | - | 1.182 | 1.172 | 1.201 | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 1.230 | 1.200 | 1.280 | - | - | 0 | 0 | - | 1.182 | 1.153 | 1.230 | - | - | 0 | - | 0.00% |
| 2025-09-17 | 0 | 1.230 | 1.220 | 1.300 | 1.230 | 1.230 | 4,000 | 4,920 | 1.2300 | 1.182 | 1.172 | 1.249 | 1.182 | 1.182 | 4,164 | 1.1816 | 0.00% |
| 2025-09-16 | 0 | 1.230 | 1.230 | 1.300 | 1.230 | 1.280 | 6,000 | 7,500 | 1.2500 | 1.182 | 1.182 | 1.249 | 1.182 | 1.230 | 6,246 | 1.2009 | -3.91% |
| 2025-09-15 | 0 | 1.280 | 1.230 | 1.300 | - | - | 0 | 0 | - | 1.230 | 1.182 | 1.249 | - | - | 0 | - | 0.00% |
| 2025-09-12 | 0 | 1.280 | 1.230 | 1.300 | 1.220 | 1.280 | 64,000 | 78,900 | 1.2328 | 1.230 | 1.182 | 1.249 | 1.172 | 1.230 | 66,619 | 1.1843 | 0.00% |
| 2025-09-11 | 0 | 1.280 | 1.260 | 1.370 | - | - | 0 | 0 | - | 1.230 | 1.210 | 1.316 | - | - | 0 | - | 0.00% |
| 2025-09-10 | 0 | 1.280 | 1.280 | 1.350 | 1.260 | 1.380 | 4,000 | 5,280 | 1.3200 | 1.230 | 1.230 | 1.297 | 1.210 | 1.326 | 4,164 | 1.2681 | -5.19% |
| 2025-09-09 | 0 | 1.350 | 1.250 | 1.350 | - | - | 0 | 0 | - | 1.297 | 1.201 | 1.297 | - | - | 0 | - | 0.00% |
| 2025-09-08 | 0 | 1.350 | 1.260 | 1.350 | - | - | 0 | 0 | - | 1.297 | 1.210 | 1.297 | - | - | 0 | - | 0.00% |
| 2025-09-05 | 0 | 1.350 | 1.250 | 1.350 | - | - | 0 | 0 | - | 1.297 | 1.201 | 1.297 | - | - | 0 | - | 0.00% |
| 2025-09-04 | 0 | 1.350 | 1.250 | 1.350 | - | - | 0 | 0 | - | 1.297 | 1.201 | 1.297 | - | - | 0 | - | 0.00% |
| 2025-09-03 | 0 | 1.350 | 1.270 | 1.370 | - | - | 0 | 0 | - | 1.297 | 1.220 | 1.316 | - | - | 0 | - | 0.00% |
| 2025-09-02 | 0 | 1.350 | 1.260 | 1.370 | - | - | 0 | 0 | - | 1.297 | 1.210 | 1.316 | - | - | 0 | - | 0.00% |
| 2025-09-01 | 0 | 1.350 | 1.300 | 1.370 | 1.300 | 1.350 | 10,000 | 13,360 | 1.3360 | 1.297 | 1.249 | 1.316 | 1.249 | 1.297 | 10,409 | 1.2835 | 3.85% |
| 2025-08-29 | 0 | 1.300 | 1.250 | 1.300 | - | - | 0 | 0 | - | 1.249 | 1.201 | 1.249 | - | - | 0 | - | -0.76% |
| 2025-08-28 | 0 | 1.310 | 1.260 | 1.310 | - | - | 0 | 0 | - | 1.258 | 1.210 | 1.258 | - | - | 0 | - | -0.76% |
| 2025-08-27 | 0 | 1.320 | 1.250 | 1.340 | 1.320 | 1.350 | 14,000 | 18,660 | 1.3329 | 1.268 | 1.201 | 1.287 | 1.268 | 1.297 | 14,573 | 1.2805 | -2.22% |
| 2025-08-26 | 0 | 1.350 | 1.260 | 1.370 | - | - | 0 | 0 | - | 1.297 | 1.210 | 1.316 | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 1.350 | 1.230 | 1.350 | 1.210 | 1.350 | 34,000 | 43,900 | 1.2912 | 1.297 | 1.182 | 1.297 | 1.162 | 1.297 | 35,391 | 1.2404 | 6.30% |
| 2025-08-22 | 0 | 1.270 | 1.220 | 1.350 | - | - | 213,300 | 255,960 | 1.2000 | 1.220 | 1.172 | 1.297 | - | - | 222,029 | 1.1528 | 0.00% |
| 2025-08-21 | 0 | 1.270 | 1.270 | 1.350 | - | - | 0 | 0 | - | 1.220 | 1.220 | 1.297 | - | - | 0 | - | 0.00% |
| 2025-08-20 | 0 | 1.270 | 1.220 | 1.350 | - | - | 0 | 0 | - | 1.220 | 1.172 | 1.297 | - | - | 0 | - | 0.00% |
| 2025-08-19 | 0 | 1.270 | 1.250 | 1.350 | 1.260 | 1.370 | 40,000 | 53,280 | 1.3320 | 1.220 | 1.201 | 1.297 | 1.210 | 1.316 | 41,637 | 1.2796 | 7.63% |
| 2025-08-18 | 0 | 1.180 | 1.190 | 1.260 | 1.180 | 1.250 | 12,000 | 14,340 | 1.1950 | 1.134 | 1.143 | 1.210 | 1.134 | 1.201 | 12,491 | 1.1480 | -4.07% |
| 2025-08-15 | 0 | 1.230 | 1.190 | 1.230 | - | - | 0 | 0 | - | 1.182 | 1.143 | 1.182 | - | - | 0 | - | 0.00% |
| 2025-08-14 | 0 | 1.230 | 1.210 | 1.280 | 1.180 | 1.230 | 56,000 | 68,160 | 1.2171 | 1.182 | 1.162 | 1.230 | 1.134 | 1.182 | 58,292 | 1.1693 | 6.03% |
| 2025-08-13 | 0 | 1.160 | 1.160 | 1.240 | - | - | 0 | 0 | - | 1.114 | 1.114 | 1.191 | - | - | 0 | - | 0.00% |
| 2025-08-12 | 0 | 1.160 | 1.150 | 1.190 | 1.160 | 1.180 | 4,000 | 4,680 | 1.1700 | 1.114 | 1.105 | 1.143 | 1.114 | 1.134 | 4,164 | 1.1240 | 0.00% |
| 2025-08-11 | 0 | 1.160 | 1.160 | 1.200 | 1.160 | 1.160 | 4,000 | 4,640 | 1.1600 | 1.114 | 1.114 | 1.153 | 1.114 | 1.114 | 4,164 | 1.1144 | -0.85% |
| 2025-08-08 | 0 | 1.170 | 1.160 | 1.250 | - | - | 0 | 0 | - | 1.124 | 1.114 | 1.201 | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 1.170 | 1.160 | 1.250 | - | - | 0 | 0 | - | 1.124 | 1.114 | 1.201 | - | - | 0 | - | 0.00% |
| 2025-08-06 | 0 | 1.170 | 1.170 | 1.260 | 1.170 | 1.180 | 25,800 | 30,350 | 1.1764 | 1.124 | 1.124 | 1.210 | 1.124 | 1.134 | 26,856 | 1.1301 | -2.50% |
| 2025-08-05 | 0 | 1.200 | 1.200 | 1.280 | 1.180 | 1.220 | 14,000 | 16,960 | 1.2114 | 1.153 | 1.153 | 1.230 | 1.134 | 1.172 | 14,573 | 1.1638 | 0.00% |
| 2025-08-04 | 0 | 1.200 | 1.180 | 1.260 | 1.200 | 1.200 | 4,000 | 4,800 | 1.2000 | 1.153 | 1.134 | 1.210 | 1.153 | 1.153 | 4,164 | 1.1528 | 1.69% |
| 2025-08-01 | 0 | 1.180 | 1.180 | 1.200 | 1.180 | 1.180 | 6,000 | 7,080 | 1.1800 | 1.134 | 1.134 | 1.153 | 1.134 | 1.134 | 6,246 | 1.1336 | -3.28% |
| 2025-07-31 | 0 | 1.220 | 1.180 | 1.300 | - | - | 0 | 0 | - | 1.172 | 1.134 | 1.249 | - | - | 0 | - | 0.00% |
| 2025-07-30 | 0 | 1.220 | 1.180 | 1.300 | - | - | 0 | 0 | - | 1.172 | 1.134 | 1.249 | - | - | 0 | - | 0.00% |
| 2025-07-29 | 0 | 1.220 | 1.210 | 1.220 | 1.200 | 1.220 | 52,000 | 63,300 | 1.2173 | 1.172 | 1.162 | 1.172 | 1.153 | 1.172 | 54,128 | 1.1694 | 0.00% |
| 2025-07-28 | 0 | 1.220 | 1.220 | 1.320 | 1.220 | 1.220 | 22,000 | 26,840 | 1.2200 | 1.172 | 1.172 | 1.268 | 1.172 | 1.172 | 22,900 | 1.1720 | -4.69% |
| 2025-07-25 | 0 | 1.280 | 1.250 | 1.280 | 1.250 | 1.280 | 28,000 | 35,540 | 1.2693 | 1.230 | 1.201 | 1.230 | 1.201 | 1.230 | 29,146 | 1.2194 | 4.92% |
| 2025-07-24 | 0 | 1.220 | 1.220 | 1.250 | 1.180 | 1.220 | 68,000 | 81,580 | 1.1997 | 1.172 | 1.172 | 1.201 | 1.134 | 1.172 | 70,783 | 1.1525 | 5.17% |
| 2025-07-23 | 0 | 1.160 | 1.160 | 1.190 | - | - | 0 | 0 | - | 1.114 | 1.114 | 1.143 | - | - | 0 | - | 0.00% |
| 2025-07-22 | 0 | 1.160 | 1.160 | 1.210 | 1.160 | 1.210 | 10,000 | 11,840 | 1.1840 | 1.114 | 1.114 | 1.162 | 1.114 | 1.162 | 10,409 | 1.1374 | 0.00% |
| 2025-07-21 | 0 | 1.160 | 1.160 | 1.180 | 1.150 | 1.160 | 14,000 | 16,120 | 1.1514 | 1.114 | 1.114 | 1.134 | 1.105 | 1.114 | 14,573 | 1.1062 | 0.87% |
| 2025-07-18 | 0 | 1.150 | 1.150 | 1.180 | 1.150 | 1.150 | 10,000 | 11,500 | 1.1500 | 1.105 | 1.105 | 1.134 | 1.105 | 1.105 | 10,409 | 1.1048 | 0.00% |
| 2025-07-17 | 0 | 1.150 | 1.150 | 1.180 | 1.150 | 1.200 | 218,000 | 254,120 | 1.1657 | 1.105 | 1.105 | 1.134 | 1.105 | 1.153 | 226,922 | 1.1199 | -2.54% |
| 2025-07-16 | 0 | 1.180 | 1.170 | 1.180 | 1.170 | 1.200 | 146,000 | 172,780 | 1.1834 | 1.134 | 1.124 | 1.134 | 1.124 | 1.153 | 151,975 | 1.1369 | -4.07% |
| 2025-07-15 | 0 | 1.230 | 1.190 | 1.280 | 1.180 | 1.230 | 124,000 | 148,320 | 1.1961 | 1.182 | 1.143 | 1.230 | 1.134 | 1.182 | 129,075 | 1.1491 | 3.36% |
| 2025-07-14 | 0 | 1.190 | 1.190 | 1.220 | 1.180 | 1.210 | 8,000 | 9,560 | 1.1950 | 1.143 | 1.143 | 1.172 | 1.134 | 1.162 | 8,327 | 1.1480 | 0.00% |
| 2025-07-11 | 0 | 1.190 | 1.190 | 1.220 | 1.190 | 1.220 | 154,000 | 183,820 | 1.1936 | 1.143 | 1.143 | 1.172 | 1.143 | 1.172 | 160,303 | 1.1467 | 0.85% |
| 2025-07-10 | 0 | 1.180 | 1.180 | 1.240 | 1.180 | 1.220 | 82,000 | 99,060 | 1.2080 | 1.134 | 1.134 | 1.191 | 1.134 | 1.172 | 85,356 | 1.1606 | -3.28% |
| 2025-07-09 | 0 | 1.220 | 1.220 | 1.270 | 1.220 | 1.250 | 6,000 | 7,380 | 1.2300 | 1.172 | 1.172 | 1.220 | 1.172 | 1.201 | 6,246 | 1.1816 | -0.81% |
| 2025-07-08 | 0 | 1.230 | 1.230 | 1.250 | 1.210 | 1.220 | 28,000 | 34,120 | 1.2186 | 1.182 | 1.182 | 1.201 | 1.162 | 1.172 | 29,146 | 1.1707 | 0.82% |
| 2025-07-07 | 0 | 1.220 | 1.220 | 1.270 | 1.220 | 1.220 | 30,000 | 36,600 | 1.2200 | 1.172 | 1.172 | 1.220 | 1.172 | 1.172 | 31,228 | 1.1720 | 0.00% |
| 2025-07-04 | 0 | 1.220 | 1.220 | 1.270 | 1.220 | 1.250 | 26,000 | 32,320 | 1.2431 | 1.172 | 1.172 | 1.220 | 1.172 | 1.201 | 27,064 | 1.1942 | -0.81% |
| 2025-07-03 | 0 | 1.230 | 1.230 | 1.300 | 1.230 | 1.250 | 78,000 | 97,100 | 1.2449 | 1.182 | 1.182 | 1.249 | 1.182 | 1.201 | 81,192 | 1.1959 | -1.60% |
| 2025-07-02 | 0 | 1.250 | 1.230 | 1.270 | 1.210 | 1.250 | 82,000 | 101,900 | 1.2427 | 1.201 | 1.182 | 1.220 | 1.162 | 1.201 | 85,356 | 1.1938 | 5.04% |
| 2025-06-30 | 0 | 1.190 | 1.190 | 1.230 | 1.150 | 1.330 | 410,800 | 495,488 | 1.2062 | 1.143 | 1.143 | 1.182 | 1.105 | 1.278 | 427,612 | 1.1587 | -7.03% |
| 2025-06-27 | 0 | 1.280 | 1.270 | 1.320 | 1.280 | 1.430 | 142,000 | 183,360 | 1.2913 | 1.230 | 1.220 | 1.268 | 1.230 | 1.374 | 147,811 | 1.2405 | -3.76% |
| 2025-06-26 | 0 | 1.330 | 1.320 | 1.430 | 1.280 | 1.340 | 113,170 | 150,421 | 1.3292 | 1.278 | 1.268 | 1.374 | 1.230 | 1.287 | 117,802 | 1.2769 | -6.34% |
| 2025-06-25 | 0 | 1.420 | 1.400 | 1.490 | 1.360 | 1.420 | 36,000 | 50,460 | 1.4017 | 1.364 | 1.345 | 1.431 | 1.307 | 1.364 | 37,473 | 1.3466 | 7.58% |
| 2025-06-24 | 0 | 1.320 | 1.300 | 1.350 | - | - | 0 | 0 | - | 1.268 | 1.249 | 1.297 | - | - | 0 | - | 0.00% |
| 2025-06-23 | 0 | 1.320 | 1.280 | 1.370 | - | - | 0 | 0 | - | 1.268 | 1.230 | 1.316 | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 1.320 | 1.320 | 1.340 | - | - | 0 | 0 | - | 1.268 | 1.268 | 1.287 | - | - | 0 | - | 2.33% |
| 2025-06-19 | 0 | 1.290 | 1.290 | 1.330 | 1.290 | 1.300 | 4,000 | 5,180 | 1.2950 | 1.239 | 1.239 | 1.278 | 1.239 | 1.249 | 4,164 | 1.2441 | -0.77% |
| 2025-06-18 | 0 | 1.300 | 1.300 | 1.330 | - | - | 0 | 0 | - | 1.249 | 1.249 | 1.278 | - | - | 0 | - | 0.00% |
| 2025-06-17 | 0 | 1.300 | 1.300 | 1.350 | 1.300 | 1.300 | 13,170 | 17,085 | 1.2973 | 1.249 | 1.249 | 1.297 | 1.249 | 1.249 | 13,709 | 1.2463 | -0.76% |
| 2025-06-16 | 0 | 1.310 | 1.310 | 1.320 | 1.300 | 1.320 | 122,000 | 160,720 | 1.3174 | 1.258 | 1.258 | 1.268 | 1.249 | 1.268 | 126,993 | 1.2656 | -2.24% |
| 2025-06-13 | 0 | 1.340 | 1.340 | 1.400 | - | - | 0 | 0 | - | 1.287 | 1.287 | 1.345 | - | - | 0 | - | 0.00% |
| 2025-06-12 | 0 | 1.340 | 1.340 | 1.400 | - | - | 0 | 0 | - | 1.287 | 1.287 | 1.345 | - | - | 0 | - | 3.08% |
| 2025-06-11 | 0 | 1.300 | 1.300 | 1.320 | 1.300 | 1.340 | 32,000 | 42,140 | 1.3169 | 1.249 | 1.249 | 1.268 | 1.249 | 1.287 | 33,310 | 1.2651 | -2.99% |
| 2025-06-10 | 0 | 1.340 | 1.340 | 1.400 | - | - | 0 | 0 | - | 1.287 | 1.287 | 1.345 | - | - | 0 | - | 0.75% |
| 2025-06-09 | 0 | 1.330 | 1.330 | 1.360 | - | - | 0 | 0 | - | 1.278 | 1.278 | 1.307 | - | - | 0 | - | 0.00% |
| 2025-06-06 | 0 | 1.330 | 1.330 | 1.400 | - | - | 375 | 487 | 1.2987 | 1.278 | 1.278 | 1.345 | - | - | 390 | 1.2476 | 0.76% |
| 2025-06-05 | 0 | 1.320 | 1.320 | 1.370 | - | - | 0 | 0 | - | 1.268 | 1.268 | 1.316 | - | - | 0 | - | 0.76% |
| 2025-06-04 | 0 | 1.310 | 1.310 | 1.400 | - | - | 0 | 0 | - | 1.258 | 1.258 | 1.345 | - | - | 0 | - | 0.00% |
| 2025-06-03 | 0 | 1.310 | 1.310 | 1.380 | - | - | 0 | 0 | - | 1.258 | 1.258 | 1.326 | - | - | 0 | - | 0.77% |
| 2025-06-02 | 0 | 1.300 | 1.300 | 1.400 | - | - | 0 | 0 | - | 1.249 | 1.249 | 1.345 | - | - | 0 | - | 0.00% |
| 2025-05-30 | 0 | 1.300 | 1.300 | 1.400 | 1.300 | 1.350 | 4,000 | 5,300 | 1.3250 | 1.249 | 1.249 | 1.345 | 1.249 | 1.297 | 4,164 | 1.2729 | 0.00% |
| 2025-05-29 | 0 | 1.300 | 1.290 | 1.300 | - | - | 0 | 0 | - | 1.249 | 1.239 | 1.249 | - | - | 0 | - | -0.76% |
| 2025-05-28 | 0 | 1.310 | 1.310 | 1.350 | 1.300 | 1.310 | 8,000 | 10,440 | 1.3050 | 1.258 | 1.258 | 1.297 | 1.249 | 1.258 | 8,327 | 1.2537 | 0.77% |
| 2025-05-27 | 0 | 1.330 | 1.330 | 1.360 | 1.320 | 1.330 | 12,000 | 15,860 | 1.3217 | 1.249 | 1.249 | 1.277 | 1.239 | 1.249 | 12,779 | 1.2411 | 0.76% |
| 2025-05-26 | 0 | 1.320 | 1.320 | 1.350 | 1.320 | 1.350 | 70,000 | 92,900 | 1.3271 | 1.239 | 1.239 | 1.268 | 1.239 | 1.268 | 74,546 | 1.2462 | -2.94% |
| 2025-05-23 | 0 | 1.360 | 1.340 | 1.390 | 1.340 | 1.420 | 42,000 | 58,040 | 1.3819 | 1.277 | 1.258 | 1.305 | 1.258 | 1.333 | 44,728 | 1.2976 | 1.49% |
| 2025-05-22 | 0 | 1.340 | 1.340 | 1.350 | - | - | 0 | 0 | - | 1.258 | 1.258 | 1.268 | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 1.340 | 1.340 | 1.360 | 1.330 | 1.390 | 72,000 | 96,620 | 1.3419 | 1.258 | 1.258 | 1.277 | 1.249 | 1.305 | 76,676 | 1.2601 | 0.00% |
| 2025-05-20 | 0 | 1.340 | 1.310 | 1.340 | 1.340 | 1.360 | 90,000 | 121,300 | 1.3478 | 1.258 | 1.230 | 1.258 | 1.258 | 1.277 | 95,845 | 1.2656 | 0.00% |
| 2025-05-19 | 0 | 1.340 | 1.320 | 1.370 | 1.130 | 1.400 | 80,000 | 106,520 | 1.3315 | 1.258 | 1.239 | 1.286 | 1.061 | 1.315 | 85,196 | 1.2503 | 1.52% |
| 2025-05-16 | 0 | 1.320 | 1.320 | 1.350 | 1.320 | 1.390 | 14,000 | 19,060 | 1.3614 | 1.239 | 1.239 | 1.268 | 1.239 | 1.305 | 14,909 | 1.2784 | -2.94% |
| 2025-05-15 | 0 | 1.360 | 1.360 | 1.400 | 1.350 | 1.420 | 4,000 | 5,540 | 1.3850 | 1.277 | 1.277 | 1.315 | 1.268 | 1.333 | 4,260 | 1.3005 | -2.86% |
| 2025-05-14 | 0 | 1.400 | 1.400 | 1.410 | 1.320 | 1.500 | 80,000 | 109,340 | 1.3668 | 1.315 | 1.315 | 1.324 | 1.239 | 1.409 | 85,196 | 1.2834 | -2.10% |
| 2025-05-13 | 0 | 1.430 | 1.390 | 1.500 | 1.390 | 1.430 | 6,000 | 8,500 | 1.4167 | 1.343 | 1.305 | 1.409 | 1.305 | 1.343 | 6,390 | 1.3303 | 2.88% |
| 2025-05-12 | 0 | 1.390 | 1.360 | 1.430 | 1.390 | 1.430 | 4,000 | 5,640 | 1.4100 | 1.305 | 1.277 | 1.343 | 1.305 | 1.343 | 4,260 | 1.3240 | 0.00% |
| 2025-05-09 | 0 | 1.390 | 1.390 | 1.430 | - | - | 0 | 0 | - | 1.305 | 1.305 | 1.343 | - | - | 0 | - | 0.00% |
| 2025-05-08 | 0 | 1.390 | 1.390 | 1.460 | 1.390 | 1.430 | 4,000 | 5,640 | 1.4100 | 1.305 | 1.305 | 1.371 | 1.305 | 1.343 | 4,260 | 1.3240 | 0.72% |
| 2025-05-07 | 0 | 1.380 | 1.360 | 1.430 | 1.380 | 1.480 | 6,000 | 8,660 | 1.4433 | 1.296 | 1.277 | 1.343 | 1.296 | 1.390 | 6,390 | 1.3553 | -2.13% |
| 2025-05-06 | 0 | 1.410 | 1.380 | 1.480 | 1.410 | 1.430 | 4,000 | 5,680 | 1.4200 | 1.324 | 1.296 | 1.390 | 1.324 | 1.343 | 4,260 | 1.3334 | 0.00% |
| 2025-05-02 | 0 | 1.410 | 1.410 | 1.430 | 1.400 | 1.430 | 8,000 | 11,300 | 1.4125 | 1.324 | 1.324 | 1.343 | 1.315 | 1.343 | 8,520 | 1.3264 | 3.68% |
| 2025-04-30 | 0 | 1.360 | 1.360 | 1.410 | - | - | 0 | 0 | - | 1.277 | 1.277 | 1.324 | - | - | 0 | - | 0.00% |
| 2025-04-29 | 0 | 1.360 | 1.360 | 1.410 | 1.360 | 1.410 | 4,000 | 5,540 | 1.3850 | 1.277 | 1.277 | 1.324 | 1.277 | 1.324 | 4,260 | 1.3005 | 0.00% |
| 2025-04-28 | 0 | 1.360 | 1.360 | 1.420 | 1.320 | 1.540 | 48,000 | 66,840 | 1.3925 | 1.277 | 1.277 | 1.333 | 1.239 | 1.446 | 51,117 | 1.3076 | -5.56% |
| 2025-04-25 | 0 | 1.440 | 1.440 | 1.540 | 1.440 | 1.500 | 40,000 | 58,900 | 1.4725 | 1.352 | 1.352 | 1.446 | 1.352 | 1.409 | 42,598 | 1.3827 | -4.00% |
| 2025-04-24 | 0 | 1.500 | 1.500 | 1.600 | 1.440 | 1.500 | 14,000 | 20,760 | 1.4829 | 1.409 | 1.409 | 1.502 | 1.352 | 1.409 | 14,909 | 1.3924 | 8.70% |
| 2025-04-23 | 0 | 1.380 | 1.380 | 1.440 | - | - | 0 | 0 | - | 1.296 | 1.296 | 1.352 | - | - | 0 | - | 0.00% |
| 2025-04-22 | 0 | 1.380 | 1.360 | 1.450 | 1.380 | 1.490 | 4,000 | 5,740 | 1.4350 | 1.296 | 1.277 | 1.362 | 1.296 | 1.399 | 4,260 | 1.3475 | -2.13% |
| 2025-04-17 | 0 | 1.410 | 1.350 | 1.500 | - | - | 0 | 0 | - | 1.324 | 1.268 | 1.409 | - | - | 0 | - | 0.00% |
| 2025-04-16 | 0 | 1.410 | 1.380 | 1.600 | - | - | 0 | 0 | - | 1.324 | 1.296 | 1.502 | - | - | 0 | - | 0.00% |
| 2025-04-15 | 0 | 1.410 | 1.380 | 1.500 | - | - | 0 | 0 | - | 1.324 | 1.296 | 1.409 | - | - | 0 | - | 0.00% |
| 2025-04-14 | 0 | 1.410 | 1.410 | 1.500 | - | - | 0 | 0 | - | 1.324 | 1.324 | 1.409 | - | - | 0 | - | 0.00% |
| 2025-04-11 | 0 | 1.410 | 1.380 | 1.500 | - | - | 0 | 0 | - | 1.324 | 1.296 | 1.409 | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 1.410 | 1.380 | 1.500 | 1.410 | 1.490 | 6,000 | 8,780 | 1.4633 | 1.324 | 1.296 | 1.409 | 1.324 | 1.399 | 6,390 | 1.3741 | 0.71% |
| 2025-04-09 | 0 | 1.400 | 1.380 | 1.500 | - | - | 0 | 0 | - | 1.315 | 1.296 | 1.409 | - | - | 0 | - | 0.00% |
| 2025-04-08 | 0 | 1.400 | 1.380 | - | - | - | 0 | 0 | - | 1.315 | 1.296 | - | - | - | 0 | - | 0.00% |
| 2025-04-07 | 0 | 1.400 | 1.400 | 1.540 | 1.400 | 1.540 | 4,000 | 5,880 | 1.4700 | 1.315 | 1.315 | 1.446 | 1.315 | 1.446 | 4,260 | 1.3804 | -2.10% |
| 2025-04-03 | 0 | 1.430 | 1.430 | 1.550 | - | - | 0 | 0 | - | 1.343 | 1.343 | 1.455 | - | - | 0 | - | 0.00% |
| 2025-04-02 | 0 | 1.430 | 1.430 | 1.550 | - | - | 0 | 0 | - | 1.343 | 1.343 | 1.455 | - | - | 0 | - | 0.70% |
| 2025-04-01 | 0 | 1.420 | 1.380 | 1.450 | - | - | 0 | 0 | - | 1.333 | 1.296 | 1.362 | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 1.420 | 1.420 | 1.550 | 1.420 | 1.430 | 4,000 | 5,700 | 1.4250 | 1.333 | 1.333 | 1.455 | 1.333 | 1.343 | 4,260 | 1.3381 | 0.00% |
| 2025-03-28 | 0 | 1.420 | 1.380 | 1.480 | - | - | 0 | 0 | - | 1.333 | 1.296 | 1.390 | - | - | 0 | - | 0.00% |
| 2025-03-27 | 0 | 1.420 | 1.380 | - | - | - | 0 | 0 | - | 1.333 | 1.296 | - | - | - | 0 | - | 0.00% |
| 2025-03-26 | 0 | 1.420 | 1.420 | 1.650 | 1.420 | 1.570 | 4,000 | 5,980 | 1.4950 | 1.333 | 1.333 | 1.549 | 1.333 | 1.474 | 4,260 | 1.4038 | -2.07% |
| 2025-03-25 | 0 | 1.450 | 1.380 | 1.570 | 1.370 | 1.540 | 33,268 | 47,929 | 1.4407 | 1.362 | 1.296 | 1.474 | 1.286 | 1.446 | 35,429 | 1.3528 | 8.21% |
| 2025-03-24 | 0 | 1.340 | 1.340 | 1.550 | 1.320 | 1.520 | 16,000 | 23,420 | 1.4638 | 1.258 | 1.258 | 1.455 | 1.239 | 1.427 | 17,039 | 1.3745 | -18.29% |
| 2025-03-21 | 0 | 1.640 | 1.500 | 1.640 | - | - | 0 | 0 | - | 1.540 | 1.409 | 1.540 | - | - | 0 | - | 0.00% |
| 2025-03-20 | 0 | 1.640 | 1.500 | 1.640 | - | - | 0 | 0 | - | 1.540 | 1.409 | 1.540 | - | - | 0 | - | 0.00% |
| 2025-03-19 | 0 | 1.640 | 1.510 | 1.640 | - | - | 0 | 0 | - | 1.540 | 1.418 | 1.540 | - | - | 0 | - | 0.00% |
| 2025-03-18 | 0 | 1.640 | 1.550 | 1.640 | 1.650 | 1.650 | 2,000 | 3,300 | 1.6500 | 1.540 | 1.455 | 1.540 | 1.549 | 1.549 | 2,130 | 1.5494 | 3.80% |
| 2025-03-17 | 0 | 1.580 | 1.460 | 1.650 | - | - | 0 | 0 | - | 1.484 | 1.371 | 1.549 | - | - | 0 | - | 0.00% |
| 2025-03-14 | 0 | 1.580 | 1.450 | 1.580 | 1.600 | 1.600 | 2,000 | 3,200 | 1.6000 | 1.484 | 1.362 | 1.484 | 1.502 | 1.502 | 2,130 | 1.5024 | 8.97% |
| 2025-03-13 | 0 | 1.450 | 1.350 | 1.600 | - | - | 0 | 0 | - | 1.362 | 1.268 | 1.502 | - | - | 0 | - | 0.00% |
| 2025-03-12 | 0 | 1.450 | 1.350 | 1.600 | - | - | 0 | 0 | - | 1.362 | 1.268 | 1.502 | - | - | 0 | - | 0.00% |
| 2025-03-11 | 0 | 1.450 | 1.450 | 1.600 | - | - | 1,268 | 1,813 | 1.4298 | 1.362 | 1.362 | 1.502 | - | - | 1,350 | 1.3426 | 2.11% |
| 2025-03-10 | 0 | 1.420 | 1.370 | 1.660 | - | - | 0 | 0 | - | 1.333 | 1.286 | 1.559 | - | - | 0 | - | 0.00% |
| 2025-03-07 | 0 | 1.420 | 1.420 | 1.620 | 1.420 | 1.490 | 8,000 | 11,760 | 1.4700 | 1.333 | 1.333 | 1.521 | 1.333 | 1.399 | 8,520 | 1.3804 | 3.65% |
| 2025-03-06 | 0 | 1.370 | 1.370 | 1.450 | - | - | 0 | 0 | - | 1.286 | 1.286 | 1.362 | - | - | 0 | - | 0.00% |
| 2025-03-05 | 0 | 1.370 | 1.360 | 1.450 | - | - | 0 | 0 | - | 1.286 | 1.277 | 1.362 | - | - | 0 | - | 0.00% |
| 2025-03-04 | 0 | 1.370 | 1.360 | 1.480 | - | - | 0 | 0 | - | 1.286 | 1.277 | 1.390 | - | - | 0 | - | 0.00% |
| 2025-03-03 | 0 | 1.370 | 1.370 | 1.490 | - | - | 0 | 0 | - | 1.286 | 1.286 | 1.399 | - | - | 0 | - | 0.00% |
| 2025-02-28 | 0 | 1.370 | 1.360 | 1.490 | - | - | 0 | 0 | - | 1.286 | 1.277 | 1.399 | - | - | 0 | - | 0.00% |
| 2025-02-27 | 0 | 1.370 | 1.370 | 1.490 | - | - | 0 | 0 | - | 1.286 | 1.286 | 1.399 | - | - | 0 | - | 0.00% |
| 2025-02-26 | 0 | 1.370 | 1.360 | 1.370 | 1.370 | 1.400 | 16,000 | 22,220 | 1.3888 | 1.286 | 1.277 | 1.286 | 1.286 | 1.315 | 17,039 | 1.3041 | -2.14% |
| 2025-02-25 | 0 | 1.400 | 1.360 | 1.400 | - | - | 0 | 0 | - | 1.315 | 1.277 | 1.315 | - | - | 0 | - | 0.00% |
| 2025-02-24 | 0 | 1.400 | 1.370 | 1.500 | - | - | 160 | 288 | 1.8000 | 1.315 | 1.286 | 1.409 | - | - | 170 | 1.6902 | 0.00% |
| 2025-02-21 | 0 | 1.400 | 1.360 | 1.570 | - | - | 0 | 0 | - | 1.315 | 1.277 | 1.474 | - | - | 0 | - | 0.00% |
| 2025-02-20 | 0 | 1.400 | 1.370 | 1.550 | - | - | 0 | 0 | - | 1.315 | 1.286 | 1.455 | - | - | 0 | - | 0.00% |
| 2025-02-19 | 0 | 1.400 | 1.400 | 1.550 | - | - | 0 | 0 | - | 1.315 | 1.315 | 1.455 | - | - | 0 | - | 0.72% |
| 2025-02-18 | 0 | 1.390 | 1.370 | 1.390 | 1.360 | 1.390 | 18,000 | 24,880 | 1.3822 | 1.305 | 1.286 | 1.305 | 1.277 | 1.305 | 19,169 | 1.2979 | 2.21% |
| 2025-02-17 | 0 | 1.360 | 1.360 | 1.390 | - | - | 0 | 0 | - | 1.277 | 1.277 | 1.305 | - | - | 0 | - | 0.00% |
| 2025-02-14 | 0 | 1.360 | 1.360 | 1.400 | 1.350 | 1.400 | 21,602 | 29,822 | 1.3805 | 1.277 | 1.277 | 1.315 | 1.268 | 1.315 | 23,005 | 1.2963 | -9.33% |
| 2025-02-13 | 0 | 1.500 | 1.400 | 1.700 | - | - | 0 | 0 | - | 1.409 | 1.315 | 1.596 | - | - | 0 | - | 0.00% |
| 2025-02-12 | 0 | 1.500 | 1.400 | 1.700 | - | - | 0 | 0 | - | 1.409 | 1.315 | 1.596 | - | - | 0 | - | 0.00% |
| 2025-02-11 | 0 | 1.500 | 1.400 | 1.620 | - | - | 0 | 0 | - | 1.409 | 1.315 | 1.521 | - | - | 0 | - | 0.00% |
| 2025-02-10 | 0 | 1.500 | 1.400 | 1.700 | - | - | 0 | 0 | - | 1.409 | 1.315 | 1.596 | - | - | 0 | - | 0.00% |
| 2025-02-07 | 0 | 1.500 | 1.400 | 1.680 | - | - | 0 | 0 | - | 1.409 | 1.315 | 1.578 | - | - | 0 | - | 0.00% |
| 2025-02-06 | 0 | 1.500 | 1.400 | 1.620 | - | - | 0 | 0 | - | 1.409 | 1.315 | 1.521 | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 1.500 | 1.400 | 1.700 | - | - | 0 | 0 | - | 1.409 | 1.315 | 1.596 | - | - | 0 | - | 0.00% |
| 2025-02-04 | 0 | 1.500 | 1.400 | 1.500 | - | - | 0 | 0 | - | 1.409 | 1.315 | 1.409 | - | - | 0 | - | 0.00% |
| 2025-02-03 | 0 | 1.500 | 1.500 | 1.590 | 1.490 | 1.500 | 4,000 | 5,980 | 1.4950 | 1.409 | 1.409 | 1.493 | 1.399 | 1.409 | 4,260 | 1.4038 | 6.38% |
| 2025-01-28 | 0 | 1.410 | 1.360 | 1.480 | - | - | 0 | 0 | - | 1.324 | 1.277 | 1.390 | - | - | 0 | - | 0.00% |
| 2025-01-27 | 0 | 1.410 | 1.400 | 1.480 | 1.410 | 1.410 | 2,000 | 2,820 | 1.4100 | 1.324 | 1.315 | 1.390 | 1.324 | 1.324 | 2,130 | 1.3240 | 2.17% |
| 2025-01-24 | 0 | 1.380 | 1.380 | 1.480 | - | - | 0 | 0 | - | 1.296 | 1.296 | 1.390 | - | - | 0 | - | 0.00% |
| 2025-01-23 | 0 | 1.380 | 1.380 | 1.470 | 1.380 | 1.470 | 4,000 | 5,700 | 1.4250 | 1.296 | 1.296 | 1.380 | 1.296 | 1.380 | 4,260 | 1.3381 | 0.00% |
| 2025-01-22 | 0 | 1.380 | 1.370 | 1.480 | 1.380 | 1.450 | 4,000 | 5,660 | 1.4150 | 1.296 | 1.286 | 1.390 | 1.296 | 1.362 | 4,260 | 1.3287 | 0.73% |
| 2025-01-21 | 0 | 1.370 | 1.360 | 1.450 | 1.370 | 1.420 | 24,000 | 33,000 | 1.3750 | 1.286 | 1.277 | 1.362 | 1.286 | 1.333 | 25,559 | 1.2911 | 1.48% |
| 2025-01-20 | 0 | 1.350 | 1.350 | 1.410 | - | - | 0 | 0 | - | 1.268 | 1.268 | 1.324 | - | - | 0 | - | 0.00% |
| 2025-01-17 | 0 | 1.350 | 1.350 | 1.410 | 1.350 | 1.420 | 4,000 | 5,540 | 1.3850 | 1.268 | 1.268 | 1.324 | 1.268 | 1.333 | 4,260 | 1.3005 | -4.93% |
| 2025-01-16 | 0 | 1.420 | 1.350 | 1.420 | - | - | 0 | 0 | - | 1.333 | 1.268 | 1.333 | - | - | 0 | - | 0.00% |
| 2025-01-15 | 0 | 1.420 | 1.350 | 1.420 | 1.420 | 1.420 | 8,000 | 11,240 | 1.4050 | 1.333 | 1.268 | 1.333 | 1.333 | 1.333 | 8,520 | 1.3193 | 2.16% |
| 2025-01-14 | 0 | 1.390 | 1.350 | 1.400 | 1.340 | 1.390 | 104,636 | 141,913 | 1.3563 | 1.305 | 1.268 | 1.315 | 1.258 | 1.305 | 111,432 | 1.2735 | 2.21% |
| 2025-01-13 | 0 | 1.360 | 1.360 | 1.380 | 1.350 | 1.370 | 58,000 | 79,380 | 1.3686 | 1.277 | 1.277 | 1.296 | 1.268 | 1.286 | 61,767 | 1.2852 | -0.73% |
| 2025-01-10 | 0 | 1.370 | 1.370 | 1.420 | 1.360 | 1.390 | 4,000 | 5,500 | 1.3750 | 1.286 | 1.286 | 1.333 | 1.277 | 1.305 | 4,260 | 1.2911 | -1.44% |
| 2025-01-09 | 0 | 1.390 | 1.350 | 1.390 | 1.340 | 1.390 | 46,002 | 63,442 | 1.3791 | 1.305 | 1.268 | 1.305 | 1.258 | 1.305 | 48,990 | 1.2950 | 2.21% |
| 2025-01-08 | 0 | 1.360 | 1.310 | 1.400 | 1.360 | 1.400 | 4,000 | 5,520 | 1.3800 | 1.277 | 1.230 | 1.315 | 1.277 | 1.315 | 4,260 | 1.2958 | 0.00% |
| 2025-01-07 | 0 | 1.360 | 1.350 | 1.400 | 1.360 | 1.410 | 4,000 | 5,540 | 1.3850 | 1.277 | 1.268 | 1.315 | 1.277 | 1.324 | 4,260 | 1.3005 | -2.16% |
| 2025-01-06 | 0 | 1.390 | 1.390 | 1.410 | 1.390 | 1.390 | 2,000 | 2,780 | 1.3900 | 1.305 | 1.305 | 1.324 | 1.305 | 1.305 | 2,130 | 1.3052 | 2.21% |
| 2025-01-03 | 0 | 1.360 | 1.350 | 1.420 | 1.360 | 1.400 | 34,000 | 46,820 | 1.3771 | 1.277 | 1.268 | 1.333 | 1.277 | 1.315 | 36,208 | 1.2931 | -2.86% |
| 2025-01-02 | 0 | 1.400 | 1.380 | 1.480 | 1.400 | 1.450 | 36,000 | 50,900 | 1.4139 | 1.315 | 1.296 | 1.390 | 1.315 | 1.362 | 38,338 | 1.3277 | -2.10% |
| 2024-12-31 | 0 | 1.430 | 1.390 | 1.480 | 1.430 | 1.430 | 2,000 | 2,860 | 1.4300 | 1.343 | 1.305 | 1.390 | 1.343 | 1.343 | 2,130 | 1.3428 | 0.70% |
| 2024-12-30 | 0 | 1.420 | 1.370 | 1.430 | 1.370 | 1.460 | 44,000 | 61,880 | 1.4064 | 1.333 | 1.286 | 1.343 | 1.286 | 1.371 | 46,858 | 1.3206 | -8.39% |
| 2024-12-27 | 0 | 1.550 | 1.490 | 1.550 | 1.410 | 1.550 | 18,000 | 26,260 | 1.4589 | 1.455 | 1.399 | 1.455 | 1.324 | 1.455 | 19,169 | 1.3699 | 13.14% |
| 2024-12-24 | 0 | 1.370 | 1.370 | 1.410 | - | - | 0 | 0 | - | 1.286 | 1.286 | 1.324 | - | - | 0 | - | 0.74% |
| 2024-12-23 | 0 | 1.360 | 1.360 | 1.410 | - | - | 0 | 0 | - | 1.277 | 1.277 | 1.324 | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 1.360 | 1.360 | 1.410 | 1.340 | 1.450 | 6,000 | 8,480 | 1.4133 | 1.277 | 1.277 | 1.324 | 1.258 | 1.362 | 6,390 | 1.3271 | -2.16% |
| 2024-12-19 | 0 | 1.390 | 1.250 | 1.450 | - | - | 0 | 0 | - | 1.305 | 1.174 | 1.362 | - | - | 0 | - | 0.00% |
| 2024-12-18 | 0 | 1.390 | 1.380 | 1.470 | - | - | 0 | 0 | - | 1.305 | 1.296 | 1.380 | - | - | 0 | - | 0.00% |
| 2024-12-17 | 0 | 1.390 | 1.380 | 1.470 | - | - | 0 | 0 | - | 1.305 | 1.296 | 1.380 | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 1.390 | 1.340 | 1.470 | 1.390 | 1.480 | 4,000 | 5,740 | 1.4350 | 1.305 | 1.258 | 1.380 | 1.305 | 1.390 | 4,260 | 1.3475 | -2.80% |
| 2024-12-13 | 0 | 1.430 | 1.390 | 1.480 | 1.430 | 1.430 | 4,000 | 5,720 | 1.4300 | 1.343 | 1.305 | 1.390 | 1.343 | 1.343 | 4,260 | 1.3428 | 2.14% |
| 2024-12-12 | 0 | 1.400 | 1.390 | 1.480 | - | - | 0 | 0 | - | 1.315 | 1.305 | 1.390 | - | - | 0 | - | 0.00% |
| 2024-12-11 | 0 | 1.400 | 1.390 | 1.480 | 1.400 | 1.470 | 10,000 | 14,240 | 1.4240 | 1.315 | 1.305 | 1.390 | 1.315 | 1.380 | 10,649 | 1.3372 | 0.00% |
| 2024-12-10 | 0 | 1.400 | 1.380 | 1.400 | - | - | 0 | 0 | - | 1.315 | 1.296 | 1.315 | - | - | 0 | - | 0.00% |
| 2024-12-09 | 0 | 1.400 | 1.370 | 1.420 | 1.380 | 1.440 | 36,000 | 50,480 | 1.4022 | 1.315 | 1.286 | 1.333 | 1.296 | 1.352 | 38,338 | 1.3167 | 0.00% |
| 2024-12-06 | 0 | 1.400 | 1.380 | 1.470 | 1.380 | 1.380 | 6,000 | 8,300 | 1.3833 | 1.315 | 1.296 | 1.380 | 1.296 | 1.296 | 6,390 | 1.2990 | 0.72% |
| 2024-12-05 | 0 | 1.390 | 1.380 | 1.480 | 1.390 | 1.420 | 86,000 | 121,140 | 1.4086 | 1.305 | 1.296 | 1.390 | 1.305 | 1.333 | 91,585 | 1.3227 | -2.80% |
| 2024-12-04 | 0 | 1.430 | 1.430 | 1.480 | 1.430 | 1.440 | 46,000 | 66,180 | 1.4387 | 1.343 | 1.343 | 1.390 | 1.343 | 1.352 | 48,988 | 1.3510 | 2.14% |
| 2024-12-03 | 0 | 1.400 | 1.400 | 1.480 | 1.400 | 1.400 | 12,000 | 16,800 | 1.4000 | 1.315 | 1.315 | 1.390 | 1.315 | 1.315 | 12,779 | 1.3146 | -4.11% |
| 2024-12-02 | 0 | 1.460 | 1.420 | 1.500 | - | - | 0 | 0 | - | 1.371 | 1.333 | 1.409 | - | - | 0 | - | 0.00% |
| 2024-11-29 | 0 | 1.460 | 1.440 | 1.550 | - | - | 0 | 0 | - | 1.371 | 1.352 | 1.455 | - | - | 0 | - | 0.00% |
| 2024-11-28 | 0 | 1.460 | 1.450 | 1.550 | - | - | 0 | 0 | - | 1.371 | 1.362 | 1.455 | - | - | 0 | - | 0.00% |
| 2024-11-27 | 0 | 1.460 | 1.450 | 1.480 | - | - | 0 | 0 | - | 1.371 | 1.362 | 1.390 | - | - | 0 | - | 0.00% |
| 2024-11-26 | 0 | 1.460 | 1.450 | 1.480 | - | - | 0 | 0 | - | 1.371 | 1.362 | 1.390 | - | - | 0 | - | 0.00% |
| 2024-11-25 | 0 | 1.460 | 1.450 | 1.480 | - | - | 0 | 0 | - | 1.371 | 1.362 | 1.390 | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 1.460 | 1.450 | 1.480 | - | - | 0 | 0 | - | 1.371 | 1.362 | 1.390 | - | - | 0 | - | 0.00% |
| 2024-11-21 | 0 | 1.460 | 1.450 | 1.550 | - | - | 0 | 0 | - | 1.371 | 1.362 | 1.455 | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 1.460 | 1.450 | 1.460 | - | - | 0 | 0 | - | 1.371 | 1.362 | 1.371 | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 1.460 | 1.450 | 1.550 | - | - | 0 | 0 | - | 1.371 | 1.362 | 1.455 | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 1.460 | 1.450 | 1.550 | 1.460 | 1.500 | 20,000 | 29,840 | 1.4920 | 1.371 | 1.362 | 1.455 | 1.371 | 1.409 | 21,299 | 1.4010 | 0.69% |
| 2024-11-15 | 0 | 1.450 | 1.440 | 1.470 | - | - | 0 | 0 | - | 1.362 | 1.352 | 1.380 | - | - | 0 | - | 0.00% |
| 2024-11-14 | 0 | 1.450 | 1.440 | 1.480 | 1.450 | 1.500 | 12,000 | 17,680 | 1.4733 | 1.362 | 1.352 | 1.390 | 1.362 | 1.409 | 12,779 | 1.3835 | 0.69% |
| 2024-11-13 | 0 | 1.440 | 1.440 | 1.480 | 1.440 | 1.440 | 4,000 | 5,760 | 1.4400 | 1.352 | 1.352 | 1.390 | 1.352 | 1.352 | 4,260 | 1.3522 | 0.00% |
| 2024-11-12 | 0 | 1.440 | 1.440 | 1.480 | 1.440 | 1.480 | 6,000 | 8,800 | 1.4667 | 1.352 | 1.352 | 1.390 | 1.352 | 1.390 | 6,390 | 1.3772 | 0.00% |
| 2024-11-11 | 0 | 1.440 | 1.430 | 1.490 | 1.440 | 1.490 | 114,000 | 166,140 | 1.4574 | 1.352 | 1.343 | 1.399 | 1.352 | 1.399 | 121,404 | 1.3685 | -2.04% |
| 2024-11-08 | 0 | 1.470 | 1.460 | 1.520 | 1.460 | 1.540 | 98,968 | 146,744 | 1.4827 | 1.380 | 1.371 | 1.427 | 1.371 | 1.446 | 105,396 | 1.3923 | 0.68% |
| 2024-11-07 | 0 | 1.460 | 1.460 | 1.530 | 1.460 | 1.550 | 42,000 | 62,880 | 1.4971 | 1.371 | 1.371 | 1.437 | 1.371 | 1.455 | 44,728 | 1.4058 | 0.00% |
| 2024-11-06 | 0 | 1.460 | 1.460 | 1.540 | 1.460 | 1.480 | 34,000 | 50,180 | 1.4759 | 1.371 | 1.371 | 1.446 | 1.371 | 1.390 | 36,208 | 1.3859 | 0.00% |
| 2024-11-05 | 0 | 1.460 | 1.440 | 1.540 | 1.460 | 1.540 | 10,000 | 14,920 | 1.4920 | 1.371 | 1.352 | 1.446 | 1.371 | 1.446 | 10,649 | 1.4010 | 1.39% |
| 2024-11-04 | 0 | 1.440 | 1.430 | 1.440 | 1.440 | 1.500 | 28,001 | 41,161 | 1.4700 | 1.352 | 1.343 | 1.352 | 1.352 | 1.409 | 29,820 | 1.3803 | -4.00% |
| 2024-11-01 | 0 | 1.500 | 1.500 | 1.550 | 1.500 | 1.540 | 4,000 | 6,080 | 1.5200 | 1.409 | 1.409 | 1.455 | 1.409 | 1.446 | 4,260 | 1.4273 | -3.23% |
| 2024-10-31 | 0 | 1.550 | 1.440 | 1.550 | - | - | 0 | 0 | - | 1.455 | 1.352 | 1.455 | - | - | 0 | - | 0.00% |
| 2024-10-30 | 0 | 1.550 | 1.430 | 1.550 | - | - | 0 | 0 | - | 1.455 | 1.343 | 1.455 | - | - | 0 | - | 0.00% |
| 2024-10-29 | 0 | 1.550 | 1.510 | 1.550 | - | - | 0 | 0 | - | 1.455 | 1.418 | 1.455 | - | - | 0 | - | 0.00% |
| 2024-10-28 | 0 | 1.550 | 1.520 | 1.550 | 1.540 | 1.550 | 24,000 | 37,180 | 1.5492 | 1.455 | 1.427 | 1.455 | 1.446 | 1.455 | 25,559 | 1.4547 | 0.00% |
| 2024-10-25 | 0 | 1.550 | 1.550 | - | 1.510 | 1.550 | 14,000 | 21,620 | 1.5443 | 1.455 | 1.455 | - | 1.418 | 1.455 | 14,909 | 1.4501 | -1.90% |
| 2024-10-24 | 0 | 1.580 | 1.520 | - | - | - | 0 | 0 | - | 1.484 | 1.427 | - | - | - | 0 | - | 0.00% |
| 2024-10-23 | 0 | 1.580 | 1.540 | 1.570 | 1.520 | 1.590 | 21,268 | 33,565 | 1.5782 | 1.484 | 1.446 | 1.474 | 1.427 | 1.493 | 22,649 | 1.4819 | -1.25% |
| 2024-10-22 | 0 | 1.600 | 1.410 | - | - | - | 0 | 0 | - | 1.502 | 1.324 | - | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 1.600 | 1.460 | 1.600 | 1.600 | 1.600 | 52,000 | 82,960 | 1.5954 | 1.502 | 1.371 | 1.502 | 1.502 | 1.502 | 55,377 | 1.4981 | 0.00% |
| 2024-10-18 | 0 | 1.600 | 1.480 | 1.600 | - | - | 0 | 0 | - | 1.502 | 1.390 | 1.502 | - | - | 0 | - | 0.00% |
| 2024-10-17 | 0 | 1.600 | 1.520 | 1.600 | 1.480 | 1.600 | 10,000 | 15,380 | 1.5380 | 1.502 | 1.427 | 1.502 | 1.390 | 1.502 | 10,649 | 1.4442 | 5.26% |
| 2024-10-16 | 0 | 1.520 | 1.380 | 1.520 | - | - | 0 | 0 | - | 1.427 | 1.296 | 1.427 | - | - | 0 | - | -1.30% |
| 2024-10-15 | 0 | 1.540 | 1.500 | 1.540 | - | - | 0 | 0 | - | 1.446 | 1.409 | 1.446 | - | - | 0 | - | 0.00% |
| 2024-10-14 | 0 | 1.540 | 1.400 | 1.590 | - | - | 0 | 0 | - | 1.446 | 1.315 | 1.493 | - | - | 0 | - | 0.00% |
| 2024-10-10 | 0 | 1.540 | 1.420 | - | - | - | 0 | 0 | - | 1.446 | 1.333 | - | - | - | 0 | - | 0.00% |
| 2024-10-09 | 0 | 1.540 | 1.440 | - | - | - | 0 | 0 | - | 1.446 | 1.352 | - | - | - | 0 | - | 0.00% |
| 2024-10-08 | 0 | 1.540 | 1.410 | - | - | - | 0 | 0 | - | 1.446 | 1.324 | - | - | - | 0 | - | 0.00% |
| 2024-10-07 | 0 | 1.540 | 1.540 | - | - | - | 0 | 0 | - | 1.446 | 1.446 | - | - | - | 0 | - | 1.32% |
| 2024-10-04 | 0 | 1.520 | 1.520 | - | - | - | 0 | 0 | - | 1.427 | 1.427 | - | - | - | 0 | - | 0.00% |
| 2024-10-03 | 0 | 1.520 | 1.500 | - | 1.490 | 1.520 | 20,000 | 30,020 | 1.5010 | 1.427 | 1.409 | - | 1.399 | 1.427 | 21,299 | 1.4095 | -0.65% |
| 2024-10-02 | 0 | 1.530 | 1.540 | - | 1.530 | 1.530 | 14,000 | 21,420 | 1.5300 | 1.437 | 1.446 | - | 1.437 | 1.437 | 14,909 | 1.4367 | 0.66% |
| 2024-09-30 | 0 | 1.520 | 1.520 | 1.650 | 1.500 | 1.550 | 6,000 | 9,140 | 1.5233 | 1.427 | 1.427 | 1.549 | 1.409 | 1.455 | 6,390 | 1.4304 | 4.11% |
| 2024-09-27 | 0 | 1.460 | 1.450 | 1.650 | 1.460 | 1.500 | 4,000 | 5,920 | 1.4800 | 1.371 | 1.362 | 1.549 | 1.371 | 1.409 | 4,260 | 1.3897 | -2.67% |
| 2024-09-26 | 0 | 1.500 | 1.500 | 1.650 | - | - | 0 | 0 | - | 1.409 | 1.409 | 1.549 | - | - | 0 | - | 0.00% |
| 2024-09-25 | 0 | 1.500 | 1.420 | 1.500 | - | - | 0 | 0 | - | 1.409 | 1.333 | 1.409 | - | - | 0 | - | 0.00% |
| 2024-09-24 | 0 | 1.500 | 1.450 | 1.650 | 1.500 | 1.600 | 12,000 | 19,000 | 1.5833 | 1.409 | 1.362 | 1.549 | 1.409 | 1.502 | 12,779 | 1.4868 | 0.00% |
| 2024-09-23 | 0 | 1.500 | 1.500 | - | - | - | 0 | 0 | - | 1.409 | 1.409 | - | - | - | 0 | - | 2.74% |
| 2024-09-20 | 0 | 1.460 | 1.460 | - | 1.450 | 1.450 | 26,000 | 37,700 | 1.4500 | 1.371 | 1.371 | - | 1.362 | 1.362 | 27,689 | 1.3616 | 2.10% |
| 2024-09-19 | 0 | 1.430 | 1.420 | 1.500 | - | - | 0 | 0 | - | 1.343 | 1.333 | 1.409 | - | - | 0 | - | -0.00% |
| 2024-09-17 | 0 | 1.450 | 1.450 | - | 1.450 | 1.450 | 3,850 | 5,508 | 1.4306 | 1.343 | 1.343 | - | 1.343 | 1.343 | 4,157 | 1.3249 | -2.68% |
| 2024-09-16 | 0 | 1.490 | 1.480 | - | 1.430 | 1.490 | 10,000 | 14,640 | 1.4640 | 1.380 | 1.371 | - | 1.324 | 1.380 | 10,798 | 1.3558 | -0.67% |
| 2024-09-13 | 0 | 1.500 | 1.430 | - | - | - | 0 | 0 | - | 1.389 | 1.324 | - | - | - | 0 | - | 0.00% |
| 2024-09-12 | 0 | 1.500 | 1.420 | - | - | - | 0 | 0 | - | 1.389 | 1.315 | - | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 1.500 | 1.400 | - | - | - | 0 | 0 | - | 1.389 | 1.296 | - | - | - | 0 | - | 0.00% |
| 2024-09-10 | 0 | 1.500 | 1.430 | - | - | - | 0 | 0 | - | 1.389 | 1.324 | - | - | - | 0 | - | 0.00% |
| 2024-09-09 | 0 | 1.500 | 1.420 | - | 1.410 | 1.500 | 44,000 | 64,120 | 1.4573 | 1.389 | 1.315 | - | 1.306 | 1.389 | 47,513 | 1.3495 | 0.00% |
| 2024-09-05 | 0 | 1.500 | 1.400 | - | 1.500 | 1.500 | 2,000 | 3,000 | 1.5000 | 1.389 | 1.296 | - | 1.389 | 1.389 | 2,160 | 1.3891 | 0.00% |
| 2024-09-04 | 0 | 1.500 | 1.430 | - | - | - | 0 | 0 | - | 1.389 | 1.324 | - | - | - | 0 | - | 0.00% |
| 2024-09-03 | 0 | 1.500 | 1.420 | - | - | - | 0 | 0 | - | 1.389 | 1.315 | - | - | - | 0 | - | 0.00% |
| 2024-09-02 | 0 | 1.500 | 1.500 | - | 1.500 | 1.500 | 12,000 | 18,000 | 1.5000 | 1.389 | 1.389 | - | 1.389 | 1.389 | 12,958 | 1.3891 | 3.45% |
| 2024-08-30 | 0 | 1.450 | 1.380 | 1.600 | - | - | 0 | 0 | - | 1.343 | 1.278 | 1.482 | - | - | 0 | - | 0.00% |
| 2024-08-29 | 0 | 1.450 | 1.390 | 1.600 | - | - | 0 | 0 | - | 1.343 | 1.287 | 1.482 | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 1.450 | 1.410 | 1.580 | - | - | 0 | 0 | - | 1.343 | 1.306 | 1.463 | - | - | 0 | - | 0.00% |
| 2024-08-27 | 0 | 1.450 | 1.450 | - | - | - | 0 | 0 | - | 1.343 | 1.343 | - | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 1.450 | 1.450 | 1.600 | 1.350 | 1.590 | 70,000 | 100,660 | 1.4380 | 1.343 | 1.343 | 1.482 | 1.250 | 1.472 | 75,589 | 1.3317 | -3.33% |
| 2024-08-23 | 0 | 1.500 | 1.430 | 1.690 | 1.500 | 1.500 | 20,000 | 30,000 | 1.5000 | 1.389 | 1.324 | 1.565 | 1.389 | 1.389 | 21,597 | 1.3891 | 2.04% |
| 2024-08-22 | 0 | 1.470 | - | 1.470 | - | - | 0 | 0 | - | 1.361 | - | 1.361 | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 1.470 | 1.420 | 1.500 | - | - | 0 | 0 | - | 1.361 | 1.315 | 1.389 | - | - | 0 | - | 0.00% |
| 2024-08-20 | 0 | 1.470 | 1.450 | 1.470 | 1.450 | 1.600 | 32,000 | 47,420 | 1.4819 | 1.361 | 1.343 | 1.361 | 1.343 | 1.482 | 34,555 | 1.3723 | -3.29% |
| 2024-08-19 | 0 | 1.520 | 1.470 | 1.600 | - | - | 0 | 0 | - | 1.408 | 1.361 | 1.482 | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 1.520 | 1.500 | 1.560 | 1.440 | 1.520 | 11,268 | 16,442 | 1.4592 | 1.408 | 1.389 | 1.445 | 1.334 | 1.408 | 12,168 | 1.3513 | 2.01% |
| 2024-08-15 | 0 | 1.490 | 1.480 | 1.660 | 1.490 | 1.650 | 6,634 | 10,179 | 1.5344 | 1.380 | 1.371 | 1.537 | 1.380 | 1.528 | 7,164 | 1.4209 | 0.00% |
| 2024-08-14 | 0 | 1.490 | 1.450 | 1.600 | 1.490 | 1.660 | 6,000 | 9,600 | 1.6000 | 1.380 | 1.343 | 1.482 | 1.380 | 1.537 | 6,479 | 1.4817 | -1.97% |
| 2024-08-13 | 0 | 1.520 | 1.430 | 1.660 | - | - | 0 | 0 | - | 1.408 | 1.324 | 1.537 | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 1.520 | 1.430 | 1.660 | - | - | 0 | 0 | - | 1.408 | 1.324 | 1.537 | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 1.520 | 1.520 | 1.640 | - | - | 0 | 0 | - | 1.408 | 1.408 | 1.519 | - | - | 0 | - | 1.33% |
| 2024-08-08 | 0 | 1.500 | 1.440 | 1.640 | - | - | 0 | 0 | - | 1.389 | 1.334 | 1.519 | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 1.500 | 1.430 | 1.640 | - | - | 0 | 0 | - | 1.389 | 1.324 | 1.519 | - | - | 0 | - | 0.00% |
| 2024-08-06 | 0 | 1.500 | 1.430 | 1.640 | - | - | 0 | 0 | - | 1.389 | 1.324 | 1.519 | - | - | 0 | - | 0.00% |
| 2024-08-05 | 0 | 1.500 | 1.430 | 1.640 | - | - | 0 | 0 | - | 1.389 | 1.324 | 1.519 | - | - | 0 | - | 0.00% |
| 2024-08-02 | 0 | 1.500 | 1.500 | 1.640 | 1.500 | 1.500 | 14,000 | 21,000 | 1.5000 | 1.389 | 1.389 | 1.519 | 1.389 | 1.389 | 15,118 | 1.3891 | 0.00% |
| 2024-08-01 | 0 | 1.500 | 1.430 | 1.640 | - | - | 0 | 0 | - | 1.389 | 1.324 | 1.519 | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 1.500 | 1.440 | 1.600 | - | - | 0 | 0 | - | 1.389 | 1.334 | 1.482 | - | - | 0 | - | 0.00% |
| 2024-07-30 | 0 | 1.500 | 1.430 | 1.640 | - | - | 0 | 0 | - | 1.389 | 1.324 | 1.519 | - | - | 0 | - | 0.00% |
| 2024-07-29 | 0 | 1.500 | 1.450 | 1.640 | - | - | 0 | 0 | - | 1.389 | 1.343 | 1.519 | - | - | 0 | - | 0.00% |
| 2024-07-26 | 0 | 1.500 | 1.440 | - | - | - | 0 | 0 | - | 1.389 | 1.334 | - | - | - | 0 | - | 0.00% |
| 2024-07-25 | 0 | 1.500 | 1.500 | 1.650 | 1.420 | 1.650 | 6,000 | 9,140 | 1.5233 | 1.389 | 1.389 | 1.528 | 1.315 | 1.528 | 6,479 | 1.4107 | -7.98% |
| 2024-07-24 | 0 | 1.630 | 1.430 | - | 1.630 | 1.630 | 2,000 | 3,260 | 1.6300 | 1.509 | 1.324 | - | 1.509 | 1.509 | 2,160 | 1.5095 | 9.40% |
| 2024-07-23 | 0 | 1.490 | 1.490 | 1.620 | 1.460 | 1.500 | 16,000 | 23,880 | 1.4925 | 1.380 | 1.380 | 1.500 | 1.352 | 1.389 | 17,277 | 1.3821 | 0.68% |
| 2024-07-22 | 0 | 1.480 | 1.430 | 1.620 | - | - | 0 | 0 | - | 1.371 | 1.324 | 1.500 | - | - | 0 | - | 0.00% |
| 2024-07-19 | 0 | 1.480 | 1.430 | 1.620 | - | - | 0 | 0 | - | 1.371 | 1.324 | 1.500 | - | - | 0 | - | 0.00% |
| 2024-07-18 | 0 | 1.480 | 1.430 | 1.620 | - | - | 0 | 0 | - | 1.371 | 1.324 | 1.500 | - | - | 0 | - | 0.00% |
| 2024-07-17 | 0 | 1.480 | 1.420 | 1.480 | - | - | 0 | 0 | - | 1.371 | 1.315 | 1.371 | - | - | 0 | - | 0.00% |
| 2024-07-16 | 0 | 1.480 | 1.420 | 1.620 | - | - | 0 | 0 | - | 1.371 | 1.315 | 1.500 | - | - | 0 | - | 0.00% |
| 2024-07-15 | 0 | 1.480 | 1.430 | 1.620 | - | - | 0 | 0 | - | 1.371 | 1.324 | 1.500 | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 1.480 | 1.450 | - | 1.410 | 1.480 | 6,000 | 8,620 | 1.4367 | 1.371 | 1.343 | - | 1.306 | 1.371 | 6,479 | 1.3304 | 0.00% |
| 2024-07-11 | 0 | 1.480 | 1.440 | 1.620 | - | - | 0 | 0 | - | 1.371 | 1.334 | 1.500 | - | - | 0 | - | 0.00% |
| 2024-07-10 | 0 | 1.480 | 1.440 | 1.610 | 1.460 | 1.480 | 16,000 | 23,500 | 1.4688 | 1.371 | 1.334 | 1.491 | 1.352 | 1.371 | 17,277 | 1.3602 | 0.68% |
| 2024-07-09 | 0 | 1.470 | 1.440 | 1.500 | - | - | 0 | 0 | - | 1.361 | 1.334 | 1.389 | - | - | 0 | - | 0.00% |
| 2024-07-08 | 0 | 1.470 | 1.430 | 1.600 | - | - | 0 | 0 | - | 1.361 | 1.324 | 1.482 | - | - | 0 | - | 0.00% |
| 2024-07-05 | 0 | 1.470 | 1.450 | 1.500 | - | - | 0 | 0 | - | 1.361 | 1.343 | 1.389 | - | - | 0 | - | 0.00% |
| 2024-07-04 | 0 | 1.470 | 1.450 | 1.500 | - | - | 0 | 0 | - | 1.361 | 1.343 | 1.389 | - | - | 0 | - | 0.00% |
| 2024-07-03 | 0 | 1.470 | 1.470 | 1.550 | - | - | 0 | 0 | - | 1.361 | 1.361 | 1.435 | - | - | 0 | - | 1.38% |
| 2024-07-02 | 0 | 1.450 | 1.450 | 1.550 | 1.440 | 1.500 | 12,000 | 17,880 | 1.4900 | 1.343 | 1.343 | 1.435 | 1.334 | 1.389 | 12,958 | 1.3798 | -3.33% |
| 2024-06-28 | 0 | 1.500 | 1.500 | 1.560 | 1.440 | 1.600 | 12,000 | 18,880 | 1.5733 | 1.389 | 1.389 | 1.445 | 1.334 | 1.482 | 12,958 | 1.4570 | -6.25% |
| 2024-06-27 | 0 | 1.600 | 1.450 | 1.750 | 1.600 | 1.600 | 131,700 | 210,397 | 1.5975 | 1.482 | 1.343 | 1.621 | 1.482 | 1.482 | 142,215 | 1.4794 | 0.00% |
| 2024-06-26 | 0 | 1.600 | 1.450 | 1.750 | - | - | 0 | 0 | - | 1.482 | 1.343 | 1.621 | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 1.600 | 1.440 | 1.750 | - | - | 0 | 0 | - | 1.482 | 1.334 | 1.621 | - | - | 0 | - | 0.00% |
| 2024-06-24 | 0 | 1.600 | 1.440 | 1.770 | - | - | 0 | 0 | - | 1.482 | 1.334 | 1.639 | - | - | 0 | - | 0.00% |
| 2024-06-21 | 0 | 1.600 | 1.430 | 1.650 | - | - | 0 | 0 | - | 1.482 | 1.324 | 1.528 | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 1.600 | 1.490 | 1.770 | - | - | 0 | 0 | - | 1.482 | 1.380 | 1.639 | - | - | 0 | - | 0.00% |
| 2024-06-19 | 0 | 1.600 | 1.480 | 1.770 | - | - | 0 | 0 | - | 1.482 | 1.371 | 1.639 | - | - | 0 | - | 0.00% |
| 2024-06-18 | 0 | 1.600 | 1.440 | 1.770 | - | - | 0 | 0 | - | 1.482 | 1.334 | 1.639 | - | - | 0 | - | 0.00% |
| 2024-06-17 | 0 | 1.600 | 1.440 | 1.750 | - | - | 0 | 0 | - | 1.482 | 1.334 | 1.621 | - | - | 0 | - | 0.00% |
| 2024-06-14 | 0 | 1.600 | 1.430 | 1.700 | - | - | 0 | 0 | - | 1.482 | 1.324 | 1.574 | - | - | 0 | - | 0.00% |
| 2024-06-13 | 0 | 1.600 | 1.550 | 1.740 | - | - | 0 | 0 | - | 1.482 | 1.435 | 1.611 | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 1.600 | 1.430 | 1.650 | - | - | 0 | 0 | - | 1.482 | 1.324 | 1.528 | - | - | 0 | - | 0.00% |
| 2024-06-11 | 0 | 1.600 | 1.600 | 1.710 | - | - | 0 | 0 | - | 1.482 | 1.482 | 1.584 | - | - | 0 | - | 3.23% |
| 2024-06-07 | 0 | 1.550 | 1.440 | 1.550 | 1.550 | 1.550 | 6,000 | 9,080 | 1.5133 | 1.435 | 1.334 | 1.435 | 1.435 | 1.435 | 6,479 | 1.4014 | 3.33% |
| 2024-06-06 | 0 | 1.500 | 1.440 | 1.650 | - | - | 0 | 0 | - | 1.389 | 1.334 | 1.528 | - | - | 0 | - | 0.00% |
| 2024-06-05 | 0 | 1.500 | 1.440 | 1.850 | - | - | 0 | 0 | - | 1.389 | 1.334 | 1.713 | - | - | 0 | - | 0.00% |
| 2024-06-04 | 0 | 1.500 | 1.440 | 1.650 | - | - | 0 | 0 | - | 1.389 | 1.334 | 1.528 | - | - | 0 | - | 0.00% |
| 2024-06-03 | 0 | 1.500 | 1.440 | 1.650 | - | - | 0 | 0 | - | 1.389 | 1.334 | 1.528 | - | - | 0 | - | 0.00% |
| 2024-05-31 | 0 | 1.500 | 1.440 | 1.650 | - | - | 0 | 0 | - | 1.389 | 1.334 | 1.528 | - | - | 0 | - | 0.00% |
| 2024-05-30 | 0 | 1.500 | 1.440 | 1.700 | - | - | 0 | 0 | - | 1.389 | 1.334 | 1.574 | - | - | 0 | - | 0.00% |
| 2024-05-29 | 0 | 1.500 | 1.500 | 1.650 | 1.430 | 1.510 | 18,000 | 26,820 | 1.4900 | 1.389 | 1.389 | 1.528 | 1.324 | 1.398 | 19,437 | 1.3798 | 5.63% |
| 2024-05-28 | 0 | 1.450 | 1.450 | 1.540 | 1.450 | 1.470 | 19,542 | 28,434 | 1.4550 | 1.315 | 1.315 | 1.397 | 1.315 | 1.333 | 21,548 | 1.3196 | -8.81% |
| 2024-05-27 | 0 | 1.590 | 1.460 | 1.800 | - | - | 0 | 0 | - | 1.442 | 1.324 | 1.632 | - | - | 0 | - | 0.00% |
| 2024-05-24 | 0 | 1.590 | 1.450 | 1.800 | - | - | 0 | 0 | - | 1.442 | 1.315 | 1.632 | - | - | 0 | - | 0.00% |
| 2024-05-23 | 0 | 1.590 | 1.490 | 1.890 | - | - | 0 | 0 | - | 1.442 | 1.351 | 1.714 | - | - | 0 | - | 0.00% |
| 2024-05-22 | 0 | 1.590 | 1.550 | 1.790 | 1.570 | 1.590 | 14,000 | 22,100 | 1.5786 | 1.442 | 1.406 | 1.623 | 1.424 | 1.442 | 15,437 | 1.4316 | 0.63% |
| 2024-05-21 | 0 | 1.580 | 1.580 | 1.760 | 1.580 | 1.590 | 12,000 | 18,980 | 1.5817 | 1.433 | 1.433 | 1.596 | 1.433 | 1.442 | 13,232 | 1.4344 | 1.94% |
| 2024-05-20 | 0 | 1.550 | 1.550 | 1.750 | 1.540 | 1.550 | 4,000 | 6,180 | 1.5450 | 1.406 | 1.406 | 1.587 | 1.397 | 1.406 | 4,411 | 1.4012 | 0.65% |
| 2024-05-17 | 0 | 1.540 | 1.530 | 1.580 | - | - | 0 | 0 | - | 1.397 | 1.388 | 1.433 | - | - | 0 | - | 0.00% |
| 2024-05-16 | 0 | 1.540 | 1.540 | 1.580 | - | - | 0 | 0 | - | 1.397 | 1.397 | 1.433 | - | - | 0 | - | 2.67% |
| 2024-05-14 | 0 | 1.500 | 1.500 | 1.580 | 1.380 | 1.500 | 104,000 | 148,520 | 1.4281 | 1.360 | 1.360 | 1.433 | 1.252 | 1.360 | 114,676 | 1.2951 | -1.96% |
| 2024-05-13 | 0 | 1.530 | 1.530 | 1.780 | 1.480 | 1.650 | 4,000 | 6,260 | 1.5650 | 1.388 | 1.388 | 1.614 | 1.342 | 1.496 | 4,411 | 1.4193 | -3.16% |
| 2024-05-10 | 0 | 1.580 | 1.500 | 1.650 | - | - | 0 | 0 | - | 1.433 | 1.360 | 1.496 | - | - | 0 | - | 0.00% |
| 2024-05-09 | 0 | 1.580 | 1.560 | 1.780 | - | - | 0 | 0 | - | 1.433 | 1.415 | 1.614 | - | - | 0 | - | 0.00% |
| 2024-05-08 | 0 | 1.580 | 1.570 | 1.780 | - | - | 0 | 0 | - | 1.433 | 1.424 | 1.614 | - | - | 0 | - | 0.00% |
| 2024-05-07 | 0 | 1.580 | 1.520 | 1.870 | - | - | 0 | 0 | - | 1.433 | 1.378 | 1.696 | - | - | 0 | - | 0.00% |
| 2024-05-06 | 0 | 1.580 | 1.520 | 1.580 | 1.660 | 1.680 | 54,000 | 90,060 | 1.6678 | 1.433 | 1.378 | 1.433 | 1.505 | 1.524 | 59,543 | 1.5125 | -4.82% |
| 2024-05-03 | 0 | 1.660 | 1.650 | 1.660 | 1.640 | 1.660 | 82,000 | 135,140 | 1.6480 | 1.505 | 1.496 | 1.505 | 1.487 | 1.505 | 90,418 | 1.4946 | 8.50% |
| 2024-05-02 | 0 | 1.530 | 1.530 | 1.640 | 1.500 | 1.530 | 12,000 | 18,220 | 1.5183 | 1.388 | 1.388 | 1.487 | 1.360 | 1.388 | 13,232 | 1.3770 | -1.92% |
| 2024-04-30 | 0 | 1.560 | 1.550 | 1.560 | 1.560 | 1.600 | 34,000 | 53,160 | 1.5635 | 1.415 | 1.406 | 1.415 | 1.415 | 1.451 | 37,490 | 1.4180 | 2.63% |
| 2024-04-29 | 0 | 1.520 | 1.510 | 1.620 | 1.450 | 1.550 | 102,000 | 155,440 | 1.5239 | 1.378 | 1.369 | 1.469 | 1.315 | 1.406 | 112,471 | 1.3820 | 3.40% |
| 2024-04-26 | 0 | 1.470 | 1.470 | 1.520 | - | - | 0 | 0 | - | 1.333 | 1.333 | 1.378 | - | - | 0 | - | 0.00% |
| 2024-04-25 | 0 | 1.470 | 1.460 | 1.540 | 1.450 | 1.480 | 56,000 | 81,680 | 1.4586 | 1.333 | 1.324 | 1.397 | 1.315 | 1.342 | 61,749 | 1.3228 | -3.29% |
| 2024-04-24 | 0 | 1.520 | 1.520 | 1.700 | 1.400 | 1.700 | 104,000 | 156,340 | 1.5033 | 1.378 | 1.378 | 1.542 | 1.270 | 1.542 | 114,676 | 1.3633 | -10.59% |
| 2024-04-23 | 0 | 1.700 | 1.700 | 1.780 | - | - | 1,268 | 2,104 | 1.6593 | 1.542 | 1.542 | 1.614 | - | - | 1,398 | 1.5048 | 0.00% |
| 2024-04-22 | 0 | 1.700 | 1.700 | 1.780 | 1.700 | 1.700 | 6,000 | 10,200 | 1.7000 | 1.542 | 1.542 | 1.614 | 1.542 | 1.542 | 6,616 | 1.5417 | 2.41% |
| 2024-04-19 | 0 | 1.660 | 1.660 | 1.980 | 1.650 | 1.750 | 6,000 | 10,300 | 1.7167 | 1.505 | 1.505 | 1.796 | 1.496 | 1.587 | 6,616 | 1.5568 | -2.92% |
| 2024-04-18 | 0 | 1.710 | 1.710 | 1.800 | 1.710 | 1.750 | 12,000 | 20,920 | 1.7433 | 1.551 | 1.551 | 1.632 | 1.551 | 1.587 | 13,232 | 1.5810 | 0.59% |
| 2024-04-17 | 0 | 1.700 | 1.700 | 1.770 | - | - | 0 | 0 | - | 1.542 | 1.542 | 1.605 | - | - | 0 | - | 3.03% |
| 2024-04-16 | 0 | 1.650 | 1.630 | 1.730 | 1.650 | 1.770 | 4,000 | 6,840 | 1.7100 | 1.496 | 1.478 | 1.569 | 1.496 | 1.605 | 4,411 | 1.5508 | -6.25% |
| 2024-04-15 | 0 | 1.760 | 1.750 | 1.840 | 1.760 | 1.760 | 4,000 | 7,040 | 1.7600 | 1.596 | 1.587 | 1.669 | 1.596 | 1.596 | 4,411 | 1.5961 | -0.56% |
| 2024-04-12 | 0 | 1.770 | 1.770 | 1.980 | - | - | 0 | 0 | - | 1.605 | 1.605 | 1.796 | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 1.770 | 1.750 | 1.980 | - | - | 0 | 0 | - | 1.605 | 1.587 | 1.796 | - | - | 0 | - | 0.00% |
| 2024-04-10 | 0 | 1.770 | 1.750 | 2.020 | - | - | 0 | 0 | - | 1.605 | 1.587 | 1.832 | - | - | 0 | - | 0.00% |
| 2024-04-09 | 0 | 1.770 | 1.740 | 1.800 | - | - | 0 | 0 | - | 1.605 | 1.578 | 1.632 | - | - | 0 | - | 0.00% |
| 2024-04-08 | 0 | 1.770 | 1.770 | 1.800 | 1.750 | 1.780 | 16,000 | 28,200 | 1.7625 | 1.605 | 1.605 | 1.632 | 1.587 | 1.614 | 17,642 | 1.5984 | 1.14% |
| 2024-04-05 | 0 | 1.750 | 1.750 | 1.940 | 1.740 | 1.740 | 4,000 | 6,960 | 1.7400 | 1.587 | 1.587 | 1.759 | 1.578 | 1.578 | 4,411 | 1.5780 | 2.94% |
| 2024-04-03 | 0 | 1.700 | 1.700 | 1.750 | 1.600 | 1.760 | 20,000 | 34,420 | 1.7210 | 1.542 | 1.542 | 1.587 | 1.451 | 1.596 | 22,053 | 1.5608 | -2.86% |
| 2024-04-02 | 0 | 1.750 | 1.610 | 1.850 | - | - | 0 | 0 | - | 1.587 | 1.460 | 1.678 | - | - | 0 | - | 0.00% |
| 2024-03-28 | 0 | 1.750 | 1.600 | 1.850 | 1.750 | 1.760 | 10,000 | 17,580 | 1.7580 | 1.587 | 1.451 | 1.678 | 1.587 | 1.596 | 11,027 | 1.5943 | -0.57% |
| 2024-03-27 | 0 | 1.760 | 1.760 | 1.820 | - | - | 0 | 0 | - | 1.596 | 1.596 | 1.651 | - | - | 0 | - | 0.00% |
| 2024-03-26 | 0 | 1.760 | 1.760 | 1.840 | 1.750 | 1.870 | 16,000 | 28,520 | 1.7825 | 1.596 | 1.596 | 1.669 | 1.587 | 1.696 | 17,642 | 1.6166 | -10.20% |
| 2024-03-25 | 0 | 1.960 | 1.860 | 1.960 | 1.870 | 1.960 | 23,164 | 45,093 | 1.9467 | 1.778 | 1.687 | 1.778 | 1.696 | 1.778 | 25,542 | 1.7655 | 0.00% |
| 2024-03-22 | 0 | 1.960 | 1.960 | 1.990 | 1.960 | 1.990 | 6,000 | 11,880 | 1.9800 | 1.778 | 1.778 | 1.805 | 1.778 | 1.805 | 6,616 | 1.7957 | -1.01% |
| 2024-03-21 | 0 | 1.980 | 1.980 | 2.000 | - | - | 0 | 0 | - | 1.796 | 1.796 | 1.814 | - | - | 0 | - | 0.00% |
| 2024-03-20 | 0 | 1.980 | 1.980 | 2.000 | 1.840 | 1.980 | 36,000 | 70,780 | 1.9661 | 1.796 | 1.796 | 1.814 | 1.669 | 1.796 | 39,696 | 1.7831 | 0.00% |
| 2024-03-19 | 0 | 1.980 | 1.980 | 2.100 | - | - | 0 | 0 | - | 1.796 | 1.796 | 1.904 | - | - | 0 | - | 1.02% |
| 2024-03-18 | 0 | 1.960 | 1.960 | 2.000 | 1.960 | 1.990 | 34,000 | 66,780 | 1.9641 | 1.778 | 1.778 | 1.814 | 1.778 | 1.805 | 37,490 | 1.7813 | 3.16% |
| 2024-03-15 | 0 | 1.900 | 1.900 | 2.000 | 1.900 | 2.000 | 24,000 | 47,760 | 1.9900 | 1.723 | 1.723 | 1.814 | 1.723 | 1.814 | 26,464 | 1.8047 | -0.52% |
| 2024-03-14 | 0 | 1.910 | 1.850 | 2.130 | - | - | 0 | 0 | - | 1.732 | 1.678 | 1.932 | - | - | 0 | - | 0.00% |
| 2024-03-13 | 0 | 1.910 | 1.900 | 2.050 | 1.910 | 2.000 | 6,000 | 11,820 | 1.9700 | 1.732 | 1.723 | 1.859 | 1.732 | 1.814 | 6,616 | 1.7866 | 0.53% |
| 2024-03-12 | 0 | 1.900 | 1.840 | 2.000 | - | - | 0 | 0 | - | 1.723 | 1.669 | 1.814 | - | - | 0 | - | 0.00% |
| 2024-03-11 | 0 | 1.900 | 1.870 | 2.000 | - | - | 0 | 0 | - | 1.723 | 1.696 | 1.814 | - | - | 0 | - | 0.00% |
| 2024-03-08 | 0 | 1.900 | 1.820 | 2.000 | - | - | 0 | 0 | - | 1.723 | 1.651 | 1.814 | - | - | 0 | - | 0.00% |
| 2024-03-07 | 0 | 1.900 | 1.850 | 2.160 | 1.900 | 2.000 | 4,000 | 7,800 | 1.9500 | 1.723 | 1.678 | 1.959 | 1.723 | 1.814 | 4,411 | 1.7685 | -1.55% |
| 2024-03-06 | 0 | 1.930 | 1.860 | 1.950 | 1.840 | 1.940 | 16,000 | 30,800 | 1.9250 | 1.750 | 1.687 | 1.768 | 1.669 | 1.759 | 17,642 | 1.7458 | 4.32% |
| 2024-03-05 | 0 | 1.850 | 1.810 | 1.900 | 1.850 | 1.900 | 16,000 | 30,100 | 1.8813 | 1.678 | 1.641 | 1.723 | 1.678 | 1.723 | 17,642 | 1.7061 | -2.63% |
| 2024-03-04 | 0 | 1.900 | 1.850 | 1.920 | - | - | 0 | 0 | - | 1.723 | 1.678 | 1.741 | - | - | 0 | - | 0.00% |
| 2024-03-01 | 0 | 1.900 | 1.870 | 1.950 | - | - | 0 | 0 | - | 1.723 | 1.696 | 1.768 | - | - | 0 | - | 0.00% |
| 2024-02-29 | 0 | 1.900 | 1.860 | 2.080 | 1.860 | 1.910 | 14,000 | 26,620 | 1.9014 | 1.723 | 1.687 | 1.886 | 1.687 | 1.732 | 15,437 | 1.7244 | 0.00% |
| 2024-02-28 | 0 | 1.900 | 1.860 | 1.900 | 1.820 | 1.900 | 8,000 | 15,040 | 1.8800 | 1.723 | 1.687 | 1.723 | 1.651 | 1.723 | 8,821 | 1.7050 | 2.70% |
| 2024-02-27 | 0 | 1.850 | 1.830 | 1.900 | 1.810 | 1.900 | 4,000 | 7,420 | 1.8550 | 1.678 | 1.660 | 1.723 | 1.641 | 1.723 | 4,411 | 1.6823 | 0.00% |
| 2024-02-26 | 0 | 1.850 | 1.850 | 1.900 | 1.780 | 1.900 | 4,000 | 7,360 | 1.8400 | 1.678 | 1.678 | 1.723 | 1.614 | 1.723 | 4,411 | 1.6687 | 0.54% |
| 2024-02-23 | 0 | 1.840 | 1.830 | 1.900 | - | - | 0 | 0 | - | 1.669 | 1.660 | 1.723 | - | - | 0 | - | 0.00% |
| 2024-02-22 | 0 | 1.840 | 1.840 | 1.900 | 1.830 | 1.890 | 6,000 | 11,220 | 1.8700 | 1.669 | 1.669 | 1.723 | 1.660 | 1.714 | 6,616 | 1.6959 | 0.55% |
| 2024-02-21 | 0 | 1.830 | 1.830 | 1.860 | 1.790 | 1.860 | 8,000 | 14,740 | 1.8425 | 1.660 | 1.660 | 1.687 | 1.623 | 1.687 | 8,821 | 1.6710 | -1.08% |
| 2024-02-20 | 0 | 1.850 | 1.770 | 1.850 | 1.770 | 1.850 | 18,000 | 32,340 | 1.7967 | 1.678 | 1.605 | 1.678 | 1.605 | 1.678 | 19,848 | 1.6294 | 0.54% |
| 2024-02-19 | 0 | 1.840 | 1.830 | 1.840 | 1.830 | 1.890 | 56,000 | 104,000 | 1.8571 | 1.669 | 1.660 | 1.669 | 1.660 | 1.714 | 61,749 | 1.6842 | 0.55% |
| 2024-02-16 | 0 | 1.830 | 1.810 | 1.830 | 1.830 | 1.920 | 18,000 | 33,540 | 1.8633 | 1.660 | 1.641 | 1.660 | 1.660 | 1.741 | 19,848 | 1.6899 | 0.00% |
| 2024-02-15 | 0 | 1.830 | 1.830 | 1.900 | 1.780 | 1.920 | 22,000 | 40,760 | 1.8527 | 1.660 | 1.660 | 1.723 | 1.614 | 1.741 | 24,258 | 1.6802 | 0.00% |
| 2024-02-14 | 0 | 1.830 | 1.830 | 1.850 | 1.750 | 1.800 | 24,000 | 43,100 | 1.7958 | 1.660 | 1.660 | 1.678 | 1.587 | 1.632 | 26,464 | 1.6286 | -5.18% |
| 2024-02-09 | 0 | 1.930 | 1.760 | 1.990 | - | - | 0 | 0 | - | 1.750 | 1.596 | 1.805 | - | - | 0 | - | 0.00% |
| 2024-02-08 | 0 | 1.930 | 1.810 | 1.950 | - | - | 0 | 0 | - | 1.750 | 1.641 | 1.768 | - | - | 0 | - | 0.00% |
| 2024-02-07 | 0 | 1.930 | 1.820 | 1.930 | 1.710 | 1.930 | 14,000 | 26,280 | 1.8771 | 1.750 | 1.651 | 1.750 | 1.551 | 1.750 | 15,437 | 1.7024 | 6.63% |
| 2024-02-06 | 0 | 1.810 | 1.770 | 1.810 | 1.810 | 1.920 | 14,000 | 26,440 | 1.8886 | 1.641 | 1.605 | 1.641 | 1.641 | 1.741 | 15,437 | 1.7127 | 0.00% |
| 2024-02-05 | 0 | 1.810 | 1.800 | 1.880 | 1.810 | 1.890 | 12,000 | 22,520 | 1.8767 | 1.641 | 1.632 | 1.705 | 1.641 | 1.714 | 13,232 | 1.7020 | 5.85% |
| 2024-02-02 | 0 | 1.710 | 1.710 | 1.890 | 1.710 | 1.900 | 18,000 | 33,820 | 1.8789 | 1.551 | 1.551 | 1.714 | 1.551 | 1.723 | 19,848 | 1.7040 | 2.40% |
| 2024-02-01 | 0 | 1.670 | 1.600 | 1.880 | 1.670 | 1.900 | 4,000 | 7,140 | 1.7850 | 1.515 | 1.451 | 1.705 | 1.515 | 1.723 | 4,411 | 1.6188 | 0.00% |
| 2024-01-31 | 0 | 1.670 | 1.660 | 2.000 | 1.670 | 1.900 | 4,000 | 7,140 | 1.7850 | 1.515 | 1.505 | 1.814 | 1.515 | 1.723 | 4,411 | 1.6188 | 0.60% |
| 2024-01-30 | 0 | 1.660 | 1.570 | 1.680 | - | - | 0 | 0 | - | 1.505 | 1.424 | 1.524 | - | - | 0 | - | 0.00% |
| 2024-01-29 | 0 | 1.660 | 1.580 | 1.900 | - | - | 0 | 0 | - | 1.505 | 1.433 | 1.723 | - | - | 0 | - | 0.00% |
| 2024-01-26 | 0 | 1.660 | 1.600 | 1.700 | - | - | 0 | 0 | - | 1.505 | 1.451 | 1.542 | - | - | 0 | - | 0.00% |
| 2024-01-25 | 0 | 1.660 | 1.600 | 1.700 | - | - | 0 | 0 | - | 1.505 | 1.451 | 1.542 | - | - | 0 | - | 0.00% |
| 2024-01-24 | 0 | 1.660 | 1.630 | 1.800 | - | - | 0 | 0 | - | 1.505 | 1.478 | 1.632 | - | - | 0 | - | 0.00% |
| 2024-01-23 | 0 | 1.660 | 1.620 | 1.800 | - | - | 0 | 0 | - | 1.505 | 1.469 | 1.632 | - | - | 0 | - | 0.00% |
| 2024-01-22 | 0 | 1.660 | 1.600 | 1.720 | - | - | 0 | 0 | - | 1.505 | 1.451 | 1.560 | - | - | 0 | - | 0.00% |
| 2024-01-19 | 0 | 1.660 | 1.660 | 1.740 | - | - | 0 | 0 | - | 1.505 | 1.505 | 1.578 | - | - | 0 | - | 2.47% |
| 2024-01-18 | 0 | 1.620 | 1.600 | 1.800 | - | - | 0 | 0 | - | 1.469 | 1.451 | 1.632 | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 1.620 | 1.620 | 1.780 | 1.520 | 1.720 | 12,000 | 20,240 | 1.6867 | 1.469 | 1.469 | 1.614 | 1.378 | 1.560 | 13,232 | 1.5296 | -5.81% |
| 2024-01-16 | 0 | 1.720 | 1.690 | 1.850 | - | - | 0 | 0 | - | 1.560 | 1.533 | 1.678 | - | - | 0 | - | 0.00% |
| 2024-01-15 | 0 | 1.720 | 1.720 | 1.850 | 1.720 | 1.850 | 9,902 | 17,669 | 1.7844 | 1.560 | 1.560 | 1.678 | 1.560 | 1.678 | 10,918 | 1.6183 | -0.58% |
| 2024-01-12 | 0 | 1.730 | 1.680 | 1.820 | 1.650 | 1.740 | 12,000 | 20,620 | 1.7183 | 1.569 | 1.524 | 1.651 | 1.496 | 1.578 | 13,232 | 1.5584 | 0.58% |
| 2024-01-11 | 0 | 1.720 | 1.670 | 1.760 | 1.690 | 1.720 | 40,000 | 68,020 | 1.7005 | 1.560 | 1.515 | 1.596 | 1.533 | 1.560 | 44,106 | 1.5422 | -2.27% |
| 2024-01-10 | 0 | 1.760 | 1.720 | 1.800 | - | - | 0 | 0 | - | 1.596 | 1.560 | 1.632 | - | - | 0 | - | 0.00% |
| 2024-01-09 | 0 | 1.760 | 1.740 | 1.850 | - | - | 0 | 0 | - | 1.596 | 1.578 | 1.678 | - | - | 0 | - | 0.00% |
| 2024-01-08 | 0 | 1.760 | 1.760 | 1.850 | 1.740 | 1.750 | 6,000 | 10,480 | 1.7467 | 1.596 | 1.596 | 1.678 | 1.578 | 1.587 | 6,616 | 1.5841 | -1.12% |
| 2024-01-05 | 0 | 1.780 | 1.710 | 2.000 | - | - | 0 | 0 | - | 1.614 | 1.551 | 1.814 | - | - | 0 | - | 0.00% |
| 2024-01-04 | 0 | 1.780 | 1.760 | 2.000 | - | - | 0 | 0 | - | 1.614 | 1.596 | 1.814 | - | - | 0 | - | 0.00% |
| 2024-01-03 | 0 | 1.780 | 1.780 | 1.950 | - | - | 0 | 0 | - | 1.614 | 1.614 | 1.768 | - | - | 0 | - | 1.71% |
| 2024-01-02 | 0 | 1.750 | 1.720 | 1.940 | 1.750 | 1.750 | 4,000 | 7,000 | 1.7500 | 1.587 | 1.560 | 1.759 | 1.587 | 1.587 | 4,411 | 1.5871 | 1.74% |
| 2023-12-29 | 0 | 1.720 | 1.720 | 1.930 | - | - | 0 | 0 | - | 1.560 | 1.560 | 1.750 | - | - | 0 | - | 0.00% |
| 2023-12-28 | 0 | 1.720 | 1.720 | - | 1.720 | 1.720 | 2,000 | 3,440 | 1.7200 | 1.560 | 1.560 | - | 1.560 | 1.560 | 2,205 | 1.5599 | 0.58% |
| 2023-12-27 | 0 | 1.710 | 1.710 | 1.790 | - | - | 0 | 0 | - | 1.551 | 1.551 | 1.623 | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 1.710 | 1.700 | 1.790 | 1.710 | 1.900 | 18,001 | 33,361 | 1.8533 | 1.551 | 1.542 | 1.623 | 1.551 | 1.723 | 19,849 | 1.6807 | -3.39% |
| 2023-12-21 | 0 | 1.770 | 1.760 | 1.850 | 1.760 | 1.890 | 16,000 | 29,480 | 1.8425 | 1.605 | 1.596 | 1.678 | 1.596 | 1.714 | 17,642 | 1.6710 | -0.56% |
| 2023-12-20 | 0 | 1.780 | 1.750 | 1.840 | 1.660 | 1.880 | 38,000 | 70,160 | 1.8463 | 1.614 | 1.587 | 1.669 | 1.505 | 1.705 | 41,901 | 1.6744 | 7.23% |
| 2023-12-19 | 0 | 1.660 | 1.660 | 1.780 | - | - | 0 | 0 | - | 1.505 | 1.505 | 1.614 | - | - | 0 | - | 0.61% |
| 2023-12-18 | 0 | 1.650 | 1.650 | 1.750 | 1.650 | 1.680 | 20,000 | 33,300 | 1.6650 | 1.496 | 1.496 | 1.587 | 1.496 | 1.524 | 22,053 | 1.5100 | -5.71% |
| 2023-12-15 | 0 | 1.750 | 1.750 | 1.950 | 1.750 | 1.860 | 26,000 | 46,780 | 1.7992 | 1.587 | 1.587 | 1.768 | 1.587 | 1.687 | 28,669 | 1.6317 | -2.78% |
| 2023-12-14 | 0 | 1.800 | 1.800 | 1.990 | 1.660 | 1.810 | 36,000 | 64,580 | 1.7939 | 1.632 | 1.632 | 1.805 | 1.505 | 1.641 | 39,696 | 1.6269 | -2.70% |
| 2023-12-13 | 0 | 1.850 | 1.850 | 1.950 | - | - | 0 | 0 | - | 1.678 | 1.678 | 1.768 | - | - | 0 | - | 1.65% |
| 2023-12-12 | 0 | 1.820 | 1.810 | 1.990 | - | - | 0 | 0 | - | 1.651 | 1.641 | 1.805 | - | - | 0 | - | 0.00% |
| 2023-12-11 | 0 | 1.820 | 1.680 | 1.980 | - | - | 0 | 0 | - | 1.651 | 1.524 | 1.796 | - | - | 0 | - | 0.00% |
| 2023-12-08 | 0 | 1.820 | 1.800 | 1.920 | 1.820 | 1.980 | 8,000 | 15,200 | 1.9000 | 1.651 | 1.632 | 1.741 | 1.651 | 1.796 | 8,821 | 1.7231 | -1.62% |
| 2023-12-07 | 0 | 1.850 | 1.780 | 1.850 | - | - | 0 | 0 | - | 1.678 | 1.614 | 1.678 | - | - | 0 | - | 0.00% |
| 2023-12-06 | 0 | 1.850 | 1.800 | 1.890 | - | - | 0 | 0 | - | 1.678 | 1.632 | 1.714 | - | - | 0 | - | 0.00% |
| 2023-12-05 | 0 | 1.850 | 1.770 | 1.850 | 1.770 | 1.850 | 10,000 | 18,180 | 1.8180 | 1.678 | 1.605 | 1.678 | 1.605 | 1.678 | 11,027 | 1.6487 | 3.93% |
| 2023-12-04 | 0 | 1.780 | 1.770 | 1.820 | 1.770 | 1.990 | 22,000 | 40,860 | 1.8573 | 1.614 | 1.605 | 1.651 | 1.605 | 1.805 | 24,258 | 1.6844 | -2.20% |
| 2023-12-01 | 0 | 1.820 | 1.820 | 1.900 | 1.790 | 2.000 | 12,000 | 23,100 | 1.9250 | 1.651 | 1.651 | 1.723 | 1.623 | 1.814 | 13,232 | 1.7458 | 5.20% |
| 2023-11-30 | 0 | 1.730 | 1.680 | 1.720 | 1.650 | 1.740 | 28,000 | 46,640 | 1.6657 | 1.569 | 1.524 | 1.560 | 1.496 | 1.578 | 30,874 | 1.5106 | -1.70% |
| 2023-11-29 | 0 | 1.760 | 1.760 | 1.790 | 1.710 | 1.800 | 54,000 | 96,720 | 1.7911 | 1.596 | 1.596 | 1.623 | 1.551 | 1.632 | 59,543 | 1.6244 | -3.30% |
| 2023-11-28 | 0 | 1.820 | 1.660 | - | - | - | 0 | 0 | - | 1.651 | 1.505 | - | - | - | 0 | - | 0.00% |
| 2023-11-27 | 0 | 1.820 | 1.660 | - | - | - | 0 | 0 | - | 1.651 | 1.505 | - | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 1.820 | 1.700 | - | - | - | 0 | 0 | - | 1.651 | 1.542 | - | - | - | 0 | - | 0.00% |
| 2023-11-23 | 0 | 1.820 | 1.730 | - | - | - | 0 | 0 | - | 1.651 | 1.569 | - | - | - | 0 | - | 0.00% |
| 2023-11-22 | 0 | 1.820 | 1.820 | 1.960 | 1.750 | 2.000 | 10,000 | 18,760 | 1.8760 | 1.651 | 1.651 | 1.778 | 1.587 | 1.814 | 11,027 | 1.7013 | 2.82% |
| 2023-11-21 | 0 | 1.770 | 1.750 | 2.000 | 1.750 | 2.000 | 18,000 | 32,160 | 1.7867 | 1.605 | 1.587 | 1.814 | 1.587 | 1.814 | 19,848 | 1.6203 | 0.57% |
| 2023-11-20 | 0 | 1.760 | 1.680 | 1.940 | - | - | 0 | 0 | - | 1.596 | 1.524 | 1.759 | - | - | 0 | - | 0.00% |
| 2023-11-17 | 0 | 1.760 | 1.670 | - | 1.760 | 1.760 | 14,000 | 24,640 | 1.7600 | 1.596 | 1.515 | - | 1.596 | 1.596 | 15,437 | 1.5961 | 0.57% |
| 2023-11-16 | 0 | 1.750 | 1.650 | 1.750 | 1.600 | 1.800 | 88,000 | 156,400 | 1.7773 | 1.587 | 1.496 | 1.587 | 1.451 | 1.632 | 97,034 | 1.6118 | -2.78% |
| 2023-11-15 | 0 | 1.800 | 1.800 | - | 1.800 | 1.810 | 130,000 | 234,100 | 1.8008 | 1.632 | 1.632 | - | 1.632 | 1.641 | 143,345 | 1.6331 | 0.00% |
| 2023-11-14 | 0 | 1.800 | 1.800 | - | 1.800 | 1.800 | 6,000 | 10,800 | 1.8000 | 1.632 | 1.632 | - | 1.632 | 1.632 | 6,616 | 1.6324 | 0.00% |
| 2023-11-13 | 0 | 1.800 | 1.800 | 2.000 | - | - | 0 | 0 | - | 1.632 | 1.632 | 1.814 | - | - | 0 | - | 0.00% |
| 2023-11-10 | 0 | 1.800 | 1.800 | 1.880 | 1.800 | 1.810 | 24,000 | 43,240 | 1.8017 | 1.632 | 1.632 | 1.705 | 1.632 | 1.641 | 26,464 | 1.6339 | -6.74% |
| 2023-11-09 | 0 | 1.930 | 1.810 | 1.950 | - | - | 0 | 0 | - | 1.750 | 1.641 | 1.768 | - | - | 0 | - | 0.00% |
| 2023-11-08 | 0 | 1.930 | 1.810 | 2.000 | - | - | 0 | 0 | - | 1.750 | 1.641 | 1.814 | - | - | 0 | - | 0.00% |
| 2023-11-07 | 0 | 1.930 | 1.800 | 2.000 | - | - | 0 | 0 | - | 1.750 | 1.632 | 1.814 | - | - | 0 | - | 0.00% |
| 2023-11-06 | 0 | 1.930 | 1.800 | 2.000 | - | - | 0 | 0 | - | 1.750 | 1.632 | 1.814 | - | - | 0 | - | 0.00% |
| 2023-11-03 | 0 | 1.930 | 1.740 | 2.100 | 1.740 | 1.740 | 26,340 | 45,811 | 1.7392 | 1.750 | 1.578 | 1.904 | 1.578 | 1.578 | 29,044 | 1.5773 | 0.00% |
| 2023-11-02 | 0 | 1.930 | 1.710 | 1.930 | - | - | 0 | 0 | - | 1.750 | 1.551 | 1.750 | - | - | 0 | - | -3.50% |
| 2023-11-01 | 0 | 2.000 | 1.730 | 2.000 | - | - | 0 | 0 | - | 1.814 | 1.569 | 1.814 | - | - | 0 | - | 0.00% |
| 2023-10-31 | 0 | 2.000 | 1.720 | - | - | - | 0 | 0 | - | 1.814 | 1.560 | - | - | - | 0 | - | 0.00% |
| 2023-10-30 | 0 | 2.000 | 1.750 | 2.000 | - | - | 0 | 0 | - | 1.814 | 1.587 | 1.814 | - | - | 0 | - | 0.00% |
| 2023-10-27 | 0 | 2.000 | 1.800 | 2.000 | 2.000 | 2.000 | 100,000 | 200,000 | 2.0000 | 1.814 | 1.632 | 1.814 | 1.814 | 1.814 | 110,265 | 1.8138 | 12.36% |
| 2023-10-26 | 0 | 1.780 | 1.500 | - | - | - | 0 | 0 | - | 1.614 | 1.360 | - | - | - | 0 | - | 0.00% |
| 2023-10-25 | 0 | 1.780 | 1.550 | - | - | - | 0 | 0 | - | 1.614 | 1.406 | - | - | - | 0 | - | 0.00% |
| 2023-10-24 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 1.614 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-20 | 0 | 1.780 | 1.440 | - | - | - | 0 | 0 | - | 1.614 | 1.306 | - | - | - | 0 | - | 0.00% |
| 2023-10-19 | 0 | 1.780 | 1.550 | - | - | - | 0 | 0 | - | 1.614 | 1.406 | - | - | - | 0 | - | 0.00% |
| 2023-10-18 | 0 | 1.780 | 1.460 | - | - | - | 0 | 0 | - | 1.614 | 1.324 | - | - | - | 0 | - | 0.00% |
| 2023-10-17 | 0 | 1.780 | 1.560 | - | - | - | 0 | 0 | - | 1.614 | 1.415 | - | - | - | 0 | - | 0.00% |
| 2023-10-16 | 0 | 1.780 | - | 1.950 | - | - | 0 | 0 | - | 1.614 | - | 1.768 | - | - | 0 | - | 0.00% |
| 2023-10-13 | 0 | 1.780 | 1.620 | - | - | - | 0 | 0 | - | 1.614 | 1.469 | - | - | - | 0 | - | 0.00% |
| 2023-10-12 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 1.614 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-11 | 0 | 1.780 | 1.640 | - | - | - | 0 | 0 | - | 1.614 | 1.487 | - | - | - | 0 | - | 0.00% |
| 2023-10-10 | 0 | 1.780 | 1.620 | - | - | - | 0 | 0 | - | 1.614 | 1.469 | - | - | - | 0 | - | 0.00% |
| 2023-10-09 | 0 | 1.780 | 1.610 | - | - | - | 0 | 0 | - | 1.614 | 1.460 | - | - | - | 0 | - | 0.00% |
| 2023-10-06 | 0 | 1.780 | 1.780 | - | - | - | 0 | 0 | - | 1.614 | 1.614 | - | - | - | 0 | - | 7.88% |
| 2023-10-05 | 0 | 1.650 | 1.650 | - | 1.650 | 1.650 | 2,000 | 3,300 | 1.6500 | 1.496 | 1.496 | - | 1.496 | 1.496 | 2,205 | 1.4964 | 3.77% |
| 2023-10-04 | 0 | 1.590 | 1.590 | - | - | - | 0 | 0 | - | 1.442 | 1.442 | - | - | - | 0 | - | 1.92% |
| 2023-10-03 | 0 | 1.560 | 1.450 | 1.560 | - | - | 0 | 0 | - | 1.415 | 1.315 | 1.415 | - | - | 0 | - | -2.50% |
| 2023-09-29 | 0 | 1.600 | 1.460 | 1.700 | - | - | 0 | 0 | - | 1.451 | 1.324 | 1.542 | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 1.600 | 1.450 | 1.700 | - | - | 0 | 0 | - | 1.451 | 1.315 | 1.542 | - | - | 0 | - | 0.00% |
| 2023-09-27 | 0 | 1.600 | 1.450 | 1.600 | 1.650 | 1.650 | 4,000 | 6,600 | 1.6500 | 1.451 | 1.315 | 1.451 | 1.496 | 1.496 | 4,411 | 1.4964 | 1.91% |
| 2023-09-26 | 0 | 1.570 | 1.460 | - | - | - | 0 | 0 | - | 1.424 | 1.324 | - | - | - | 0 | - | 0.00% |
| 2023-09-25 | 0 | 1.570 | 1.460 | - | - | - | 0 | 0 | - | 1.424 | 1.324 | - | - | - | 0 | - | 0.00% |
| 2023-09-22 | 0 | 1.570 | 1.500 | 1.700 | - | - | 0 | 0 | - | 1.424 | 1.360 | 1.542 | - | - | 0 | - | 0.00% |
| 2023-09-21 | 0 | 1.570 | 1.460 | - | - | - | 0 | 0 | - | 1.424 | 1.324 | - | - | - | 0 | - | 0.00% |
| 2023-09-20 | 0 | 1.570 | 1.460 | 1.700 | - | - | 0 | 0 | - | 1.424 | 1.324 | 1.542 | - | - | 0 | - | 0.00% |
| 2023-09-19 | 0 | 1.590 | 1.510 | 1.700 | - | - | 0 | 0 | - | 1.424 | 1.352 | 1.522 | - | - | 0 | - | 0.00% |
| 2023-09-18 | 0 | 1.590 | 1.510 | 1.700 | - | - | 0 | 0 | - | 1.424 | 1.352 | 1.522 | - | - | 0 | - | 0.00% |
| 2023-09-15 | 0 | 1.590 | 1.480 | 1.700 | - | - | 0 | 0 | - | 1.424 | 1.325 | 1.522 | - | - | 0 | - | 0.00% |
| 2023-09-14 | 0 | 1.590 | 1.500 | 1.700 | - | - | 0 | 0 | - | 1.424 | 1.343 | 1.522 | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 1.590 | 1.460 | 1.700 | - | - | 0 | 0 | - | 1.424 | 1.307 | 1.522 | - | - | 0 | - | 0.00% |
| 2023-09-12 | 0 | 1.590 | 1.470 | 1.700 | - | - | 0 | 0 | - | 1.424 | 1.316 | 1.522 | - | - | 0 | - | 0.00% |
| 2023-09-11 | 0 | 1.590 | 1.480 | 1.720 | - | - | 0 | 0 | - | 1.424 | 1.325 | 1.540 | - | - | 0 | - | 0.00% |
| 2023-09-07 | 0 | 1.590 | 1.590 | 1.700 | 1.550 | 1.620 | 6,000 | 9,580 | 1.5967 | 1.424 | 1.424 | 1.522 | 1.388 | 1.451 | 6,700 | 1.4298 | -10.67% |
| 2023-09-06 | 0 | 1.780 | 1.660 | - | - | - | 0 | 0 | - | 1.594 | 1.487 | - | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 1.780 | 1.670 | 1.800 | - | - | 0 | 0 | - | 1.594 | 1.495 | 1.612 | - | - | 0 | - | 0.00% |
| 2023-09-04 | 0 | 1.780 | 1.680 | 1.850 | - | - | 0 | 0 | - | 1.594 | 1.504 | 1.657 | - | - | 0 | - | 0.00% |
| 2023-08-31 | 0 | 1.780 | 1.750 | 1.900 | - | - | 0 | 0 | - | 1.594 | 1.567 | 1.701 | - | - | 0 | - | 0.00% |
| 2023-08-30 | 0 | 1.780 | 1.780 | 1.860 | 1.750 | 1.810 | 56,890 | 102,257 | 1.7975 | 1.594 | 1.594 | 1.666 | 1.567 | 1.621 | 63,529 | 1.6096 | 2.89% |
| 2023-08-29 | 0 | 1.730 | 1.730 | - | - | - | 0 | 0 | - | 1.549 | 1.549 | - | - | - | 0 | - | 0.58% |
| 2023-08-28 | 0 | 1.720 | 1.720 | 1.900 | - | - | 0 | 0 | - | 1.540 | 1.540 | 1.701 | - | - | 0 | - | 0.00% |
| 2023-08-25 | 0 | 1.720 | 1.720 | 1.900 | - | - | 0 | 0 | - | 1.540 | 1.540 | 1.701 | - | - | 0 | - | 0.00% |
| 2023-08-24 | 0 | 1.720 | 1.720 | 1.900 | - | - | 0 | 0 | - | 1.540 | 1.540 | 1.701 | - | - | 0 | - | 0.00% |
| 2023-08-23 | 0 | 1.720 | 1.720 | 1.900 | - | - | 0 | 0 | - | 1.540 | 1.540 | 1.701 | - | - | 0 | - | 0.00% |
| 2023-08-22 | 0 | 1.720 | 1.700 | 1.800 | - | - | 0 | 0 | - | 1.540 | 1.522 | 1.612 | - | - | 0 | - | 0.00% |
| 2023-08-21 | 0 | 1.720 | 1.690 | 1.720 | 1.670 | 1.720 | 20,000 | 33,780 | 1.6890 | 1.540 | 1.513 | 1.540 | 1.495 | 1.540 | 22,334 | 1.5125 | -1.71% |
| 2023-08-18 | 0 | 1.750 | 1.750 | 1.850 | 1.710 | 1.750 | 84,000 | 146,580 | 1.7450 | 1.567 | 1.567 | 1.657 | 1.531 | 1.567 | 93,803 | 1.5626 | 1.16% |
| 2023-08-17 | 0 | 1.730 | 1.730 | - | 1.700 | 1.700 | 2,000 | 3,400 | 1.7000 | 1.549 | 1.549 | - | 1.522 | 1.522 | 2,233 | 1.5223 | -11.28% |
| 2023-08-16 | 0 | 1.950 | 1.670 | 1.950 | - | - | 0 | 0 | - | 1.746 | 1.495 | 1.746 | - | - | 0 | - | -4.88% |
| 2023-08-15 | 0 | 2.050 | 1.700 | 2.050 | - | - | 634 | 1,160 | 1.8297 | 1.836 | 1.522 | 1.836 | - | - | 708 | 1.6384 | -2.38% |
| 2023-08-14 | 0 | 2.100 | 1.860 | 2.100 | - | - | 0 | 0 | - | 1.881 | 1.666 | 1.881 | - | - | 0 | - | 0.00% |
| 2023-08-11 | 0 | 2.100 | 1.950 | - | - | - | 0 | 0 | - | 1.881 | 1.746 | - | - | - | 0 | - | 0.00% |
| 2023-08-10 | 0 | 2.100 | 1.910 | - | - | - | 0 | 0 | - | 1.881 | 1.710 | - | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 2.100 | 1.930 | - | - | - | 0 | 0 | - | 1.881 | 1.728 | - | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 2.100 | 2.000 | - | - | - | 0 | 0 | - | 1.881 | 1.791 | - | - | - | 0 | - | 0.00% |
| 2023-08-07 | 0 | 2.100 | 1.950 | 2.100 | - | - | 0 | 0 | - | 1.881 | 1.746 | 1.881 | - | - | 0 | - | 0.00% |
| 2023-08-04 | 0 | 2.100 | 2.000 | - | - | - | 0 | 0 | - | 1.881 | 1.791 | - | - | - | 0 | - | 0.00% |
| 2023-08-03 | 0 | 2.100 | 1.930 | - | - | - | 0 | 0 | - | 1.881 | 1.728 | - | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 2.100 | 1.960 | 2.100 | 2.060 | 2.200 | 24,000 | 51,120 | 2.1300 | 1.881 | 1.755 | 1.881 | 1.845 | 1.970 | 26,801 | 1.9074 | 5.00% |
| 2023-08-01 | 0 | 2.000 | 2.000 | 2.380 | - | - | 0 | 0 | - | 1.791 | 1.791 | 2.131 | - | - | 0 | - | 1.01% |
| 2023-07-31 | 0 | 1.980 | 1.980 | 2.350 | - | - | 0 | 0 | - | 1.773 | 1.773 | 2.104 | - | - | 0 | - | 1.54% |
| 2023-07-28 | 0 | 1.950 | 1.930 | 2.300 | - | - | 0 | 0 | - | 1.746 | 1.728 | 2.060 | - | - | 0 | - | 0.00% |
| 2023-07-27 | 0 | 1.950 | 1.950 | 2.050 | - | - | 0 | 0 | - | 1.746 | 1.746 | 1.836 | - | - | 0 | - | 1.56% |
| 2023-07-26 | 0 | 1.920 | 1.900 | 2.140 | - | - | 0 | 0 | - | 1.719 | 1.701 | 1.916 | - | - | 0 | - | 0.00% |
| 2023-07-25 | 0 | 1.920 | 1.870 | 2.090 | - | - | 0 | 0 | - | 1.719 | 1.675 | 1.872 | - | - | 0 | - | 0.00% |
| 2023-07-24 | 0 | 1.920 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.719 | 1.657 | 1.881 | - | - | 0 | - | 0.00% |
| 2023-07-21 | 0 | 1.920 | 1.920 | 2.300 | - | - | 0 | 0 | - | 1.719 | 1.719 | 2.060 | - | - | 0 | - | 2.67% |
| 2023-07-20 | 0 | 1.870 | 1.860 | 2.190 | - | - | 0 | 0 | - | 1.675 | 1.666 | 1.961 | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 1.870 | 1.870 | 2.200 | - | - | 0 | 0 | - | 1.675 | 1.675 | 1.970 | - | - | 0 | - | 1.08% |
| 2023-07-18 | 0 | 1.850 | 1.840 | 2.200 | - | - | 0 | 0 | - | 1.657 | 1.648 | 1.970 | - | - | 0 | - | 0.00% |
| 2023-07-14 | 0 | 1.850 | 1.850 | 2.010 | 1.840 | 2.000 | 6,000 | 11,380 | 1.8967 | 1.657 | 1.657 | 1.800 | 1.648 | 1.791 | 6,700 | 1.6985 | -3.14% |
| 2023-07-13 | 0 | 1.910 | 1.860 | - | - | - | 0 | 0 | - | 1.710 | 1.666 | - | - | - | 0 | - | 0.00% |
| 2023-07-12 | 0 | 1.910 | 1.850 | - | - | - | 0 | 0 | - | 1.710 | 1.657 | - | - | - | 0 | - | 0.00% |
| 2023-07-11 | 0 | 1.910 | 1.910 | 2.100 | 1.900 | 1.900 | 6,000 | 11,400 | 1.9000 | 1.710 | 1.710 | 1.881 | 1.701 | 1.701 | 6,700 | 1.7014 | -4.50% |
| 2023-07-10 | 0 | 2.000 | 1.940 | - | - | - | 0 | 0 | - | 1.791 | 1.737 | - | - | - | 0 | - | 0.00% |
| 2023-07-07 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 1.791 | 1.791 | - | 1.791 | 1.791 | 2,233 | 1.7910 | -4.31% |
| 2023-07-06 | 0 | 2.090 | 1.960 | 2.090 | - | - | 0 | 0 | - | 1.872 | 1.755 | 1.872 | - | - | 0 | - | 0.00% |
| 2023-07-05 | 0 | 2.090 | 1.800 | 2.090 | - | - | 0 | 0 | - | 1.872 | 1.612 | 1.872 | - | - | 0 | - | 0.00% |
| 2023-07-04 | 0 | 2.090 | 1.800 | 2.090 | - | - | 0 | 0 | - | 1.872 | 1.612 | 1.872 | - | - | 0 | - | 0.00% |
| 2023-07-03 | 0 | 2.090 | 1.790 | 2.090 | - | - | 0 | 0 | - | 1.872 | 1.603 | 1.872 | - | - | 0 | - | 0.00% |
| 2023-06-30 | 0 | 2.090 | 1.800 | 2.090 | - | - | 0 | 0 | - | 1.872 | 1.612 | 1.872 | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 2.090 | 1.810 | 2.090 | - | - | 0 | 0 | - | 1.872 | 1.621 | 1.872 | - | - | 0 | - | 0.00% |
| 2023-06-28 | 0 | 2.090 | 1.760 | 2.090 | - | - | 0 | 0 | - | 1.872 | 1.576 | 1.872 | - | - | 0 | - | 0.00% |
| 2023-06-27 | 0 | 2.090 | 1.810 | 2.090 | - | - | 0 | 0 | - | 1.872 | 1.621 | 1.872 | - | - | 0 | - | 0.00% |
| 2023-06-26 | 0 | 2.090 | 1.810 | 2.090 | - | - | 0 | 0 | - | 1.872 | 1.621 | 1.872 | - | - | 0 | - | 0.00% |
| 2023-06-23 | 0 | 2.090 | 1.730 | 2.090 | - | - | 0 | 0 | - | 1.872 | 1.549 | 1.872 | - | - | 0 | - | 0.00% |
| 2023-06-21 | 0 | 2.090 | 1.960 | 2.090 | - | - | 0 | 0 | - | 1.872 | 1.755 | 1.872 | - | - | 0 | - | 0.00% |
| 2023-06-20 | 0 | 2.090 | 2.010 | 2.090 | - | - | 0 | 0 | - | 1.872 | 1.800 | 1.872 | - | - | 0 | - | 0.00% |
| 2023-06-19 | 0 | 2.090 | 2.090 | 2.150 | 2.090 | 2.090 | 2,000 | 4,180 | 2.0900 | 1.872 | 1.872 | 1.925 | 1.872 | 1.872 | 2,233 | 1.8716 | -2.79% |
| 2023-06-16 | 0 | 2.150 | 1.960 | 2.150 | - | - | 0 | 0 | - | 1.925 | 1.755 | 1.925 | - | - | 0 | - | -0.46% |
| 2023-06-15 | 0 | 2.160 | 1.980 | 2.160 | - | - | 0 | 0 | - | 1.934 | 1.773 | 1.934 | - | - | 0 | - | -1.82% |
| 2023-06-14 | 0 | 2.200 | 1.940 | 2.200 | 2.200 | 2.200 | 4,000 | 8,800 | 2.2000 | 1.970 | 1.737 | 1.970 | 1.970 | 1.970 | 4,467 | 1.9701 | 15.18% |
| 2023-06-13 | 0 | 1.910 | 1.910 | 2.120 | - | - | 0 | 0 | - | 1.710 | 1.710 | 1.898 | - | - | 0 | - | 0.00% |
| 2023-06-12 | 0 | 1.910 | 1.910 | 2.040 | 1.880 | 1.930 | 14,000 | 26,880 | 1.9200 | 1.710 | 1.710 | 1.827 | 1.684 | 1.728 | 15,634 | 1.7193 | -4.50% |
| 2023-06-09 | 0 | 2.000 | 1.980 | 2.280 | - | - | 0 | 0 | - | 1.791 | 1.773 | 2.042 | - | - | 0 | - | 0.00% |
| 2023-06-08 | 0 | 2.000 | 1.970 | - | - | - | 0 | 0 | - | 1.791 | 1.764 | - | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 2.000 | 1.980 | - | - | - | 0 | 0 | - | 1.791 | 1.773 | - | - | - | 0 | - | 0.00% |
| 2023-06-06 | 0 | 2.000 | 1.950 | - | - | - | 0 | 0 | - | 1.791 | 1.746 | - | - | - | 0 | - | 0.00% |
| 2023-06-05 | 0 | 2.000 | 1.960 | - | - | - | 0 | 0 | - | 1.791 | 1.755 | - | - | - | 0 | - | 0.00% |
| 2023-06-02 | 0 | 2.000 | 2.000 | - | 1.970 | 2.000 | 8,000 | 15,920 | 1.9900 | 1.791 | 1.791 | - | 1.764 | 1.791 | 8,934 | 1.7820 | 1.01% |
| 2023-06-01 | 0 | 1.980 | 1.970 | 2.050 | 1.980 | 2.050 | 6,000 | 12,020 | 2.0033 | 1.773 | 1.764 | 1.836 | 1.773 | 1.836 | 6,700 | 1.7940 | -4.35% |
| 2023-05-31 | 0 | 2.070 | 1.980 | 2.110 | - | - | 1,902 | 3,632 | 1.9096 | 1.854 | 1.773 | 1.889 | - | - | 2,124 | 1.7100 | 0.00% |
| 2023-05-30 | 0 | 2.070 | 1.970 | 2.300 | - | - | 0 | 0 | - | 1.854 | 1.764 | 2.060 | - | - | 0 | - | 0.00% |
| 2023-05-29 | 0 | 2.070 | 2.010 | 2.300 | - | - | 0 | 0 | - | 1.854 | 1.800 | 2.060 | - | - | 0 | - | 0.00% |
| 2023-05-25 | 0 | 2.070 | 1.990 | 2.070 | - | - | 0 | 0 | - | 1.854 | 1.782 | 1.854 | - | - | 0 | - | 0.00% |
| 2023-05-24 | 0 | 2.070 | 1.990 | 2.300 | - | - | 0 | 0 | - | 1.854 | 1.782 | 2.060 | - | - | 0 | - | 0.00% |
| 2023-05-23 | 0 | 2.070 | 2.010 | 2.190 | - | - | 0 | 0 | - | 1.854 | 1.800 | 1.961 | - | - | 0 | - | 0.00% |
| 2023-05-22 | 0 | 2.100 | 2.020 | 2.150 | - | - | 0 | 0 | - | 1.854 | 1.783 | 1.898 | - | - | 0 | - | 0.00% |
| 2023-05-19 | 0 | 2.100 | 2.030 | 2.300 | 2.100 | 2.150 | 34,000 | 72,900 | 2.1441 | 1.854 | 1.792 | 2.030 | 1.854 | 1.898 | 38,518 | 1.8926 | -0.47% |
| 2023-05-18 | 0 | 2.110 | 2.100 | 2.250 | 2.100 | 2.250 | 16,000 | 35,060 | 2.1913 | 1.863 | 1.854 | 1.986 | 1.854 | 1.986 | 18,126 | 1.9342 | -3.21% |
| 2023-05-17 | 0 | 2.180 | 2.100 | 2.200 | 2.140 | 2.200 | 32,000 | 69,040 | 2.1575 | 1.924 | 1.854 | 1.942 | 1.889 | 1.942 | 36,252 | 1.9044 | 0.93% |
| 2023-05-16 | 0 | 2.160 | 2.100 | 2.250 | - | - | 0 | 0 | - | 1.907 | 1.854 | 1.986 | - | - | 0 | - | 0.00% |
| 2023-05-15 | 0 | 2.160 | 2.080 | 2.250 | - | - | 0 | 0 | - | 1.907 | 1.836 | 1.986 | - | - | 0 | - | 0.00% |
| 2023-05-12 | 0 | 2.160 | 2.060 | 2.250 | - | - | 0 | 0 | - | 1.907 | 1.818 | 1.986 | - | - | 0 | - | 0.00% |
| 2023-05-11 | 0 | 2.160 | 2.060 | 2.250 | - | - | 0 | 0 | - | 1.907 | 1.818 | 1.986 | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 2.160 | 2.060 | 2.250 | - | - | 0 | 0 | - | 1.907 | 1.818 | 1.986 | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 2.160 | 2.050 | 2.250 | - | - | 0 | 0 | - | 1.907 | 1.810 | 1.986 | - | - | 0 | - | 0.00% |
| 2023-05-08 | 0 | 2.160 | 2.070 | 2.250 | - | - | 0 | 0 | - | 1.907 | 1.827 | 1.986 | - | - | 0 | - | 0.00% |
| 2023-05-05 | 0 | 2.160 | 2.100 | 2.250 | - | - | 0 | 0 | - | 1.907 | 1.854 | 1.986 | - | - | 0 | - | 0.00% |
| 2023-05-04 | 0 | 2.160 | 2.050 | 2.250 | - | - | 0 | 0 | - | 1.907 | 1.810 | 1.986 | - | - | 0 | - | 0.00% |
| 2023-05-03 | 0 | 2.160 | 2.050 | 2.250 | - | - | 0 | 0 | - | 1.907 | 1.810 | 1.986 | - | - | 0 | - | 0.00% |
| 2023-05-02 | 0 | 2.160 | 2.050 | 2.160 | - | - | 0 | 0 | - | 1.907 | 1.810 | 1.907 | - | - | 0 | - | 0.00% |
| 2023-04-28 | 0 | 2.160 | 2.080 | 2.200 | 2.060 | 2.160 | 48,000 | 100,620 | 2.0963 | 1.907 | 1.836 | 1.942 | 1.818 | 1.907 | 54,379 | 1.8504 | 2.86% |
| 2023-04-27 | 0 | 2.100 | 2.060 | 2.280 | - | - | 0 | 0 | - | 1.854 | 1.818 | 2.013 | - | - | 0 | - | 0.00% |
| 2023-04-26 | 0 | 2.100 | 2.000 | 2.260 | - | - | 0 | 0 | - | 1.854 | 1.765 | 1.995 | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 2.100 | 2.100 | 2.230 | - | - | 0 | 0 | - | 1.854 | 1.854 | 1.968 | - | - | 0 | - | 0.00% |
| 2023-04-24 | 0 | 2.100 | 2.020 | 2.200 | 2.100 | 2.300 | 14,000 | 31,340 | 2.2386 | 1.854 | 1.783 | 1.942 | 1.854 | 2.030 | 15,860 | 1.9760 | -6.67% |
| 2023-04-21 | 0 | 2.250 | 2.230 | 2.300 | 2.250 | 2.300 | 14,000 | 31,600 | 2.2571 | 1.986 | 1.968 | 2.030 | 1.986 | 2.030 | 15,860 | 1.9924 | -2.17% |
| 2023-04-20 | 0 | 2.300 | 2.250 | 2.310 | 2.200 | 2.300 | 66,000 | 149,300 | 2.2621 | 2.030 | 1.986 | 2.039 | 1.942 | 2.030 | 74,770 | 1.9968 | 15.58% |
| 2023-04-19 | 0 | 1.990 | 1.990 | 2.200 | - | - | 0 | 0 | - | 1.757 | 1.757 | 1.942 | - | - | 0 | - | 3.11% |
| 2023-04-18 | 0 | 1.930 | 1.930 | - | 1.930 | 1.930 | 24,000 | 46,320 | 1.9300 | 1.704 | 1.704 | - | 1.704 | 1.704 | 27,189 | 1.7036 | -1.03% |
| 2023-04-17 | 0 | 1.950 | 1.910 | - | - | - | 0 | 0 | - | 1.721 | 1.686 | - | - | - | 0 | - | 0.00% |
| 2023-04-14 | 0 | 1.950 | 1.950 | 2.000 | 1.810 | 1.910 | 41,412 | 76,194 | 1.8399 | 1.721 | 1.721 | 1.765 | 1.598 | 1.686 | 46,915 | 1.6241 | 0.00% |
| 2023-04-13 | 0 | 1.950 | 1.860 | - | - | - | 0 | 0 | - | 1.721 | 1.642 | - | - | - | 0 | - | 0.00% |
| 2023-04-12 | 0 | 1.950 | 1.880 | - | - | - | 0 | 0 | - | 1.721 | 1.659 | - | - | - | 0 | - | 0.00% |
| 2023-04-11 | 0 | 1.950 | 1.930 | 2.000 | - | - | 0 | 0 | - | 1.721 | 1.704 | 1.765 | - | - | 0 | - | 0.00% |
| 2023-04-06 | 0 | 1.950 | 1.950 | 2.000 | - | - | 0 | 0 | - | 1.721 | 1.721 | 1.765 | - | - | 0 | - | 0.00% |
| 2023-04-04 | 0 | 1.950 | 1.910 | 2.000 | - | - | 0 | 0 | - | 1.721 | 1.686 | 1.765 | - | - | 0 | - | 0.00% |
| 2023-04-03 | 0 | 1.950 | 1.910 | 2.000 | - | - | 0 | 0 | - | 1.721 | 1.686 | 1.765 | - | - | 0 | - | 0.00% |
| 2023-03-31 | 0 | 1.950 | 1.880 | 2.000 | - | - | 0 | 0 | - | 1.721 | 1.659 | 1.765 | - | - | 0 | - | 0.00% |
| 2023-03-30 | 0 | 1.950 | 1.900 | 2.000 | - | - | 0 | 0 | - | 1.721 | 1.677 | 1.765 | - | - | 0 | - | 0.00% |
| 2023-03-29 | 0 | 1.950 | 1.950 | - | - | - | 0 | 0 | - | 1.721 | 1.721 | - | - | - | 0 | - | 2.63% |
| 2023-03-28 | 0 | 1.900 | 1.900 | - | - | - | 0 | 0 | - | 1.677 | 1.677 | - | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 1.900 | 1.900 | - | 1.900 | 1.900 | 2,000 | 3,800 | 1.9000 | 1.677 | 1.677 | - | 1.677 | 1.677 | 2,266 | 1.6771 | 0.00% |
| 2023-03-24 | 0 | 1.900 | 1.900 | 1.940 | 1.870 | 1.990 | 310,000 | 591,840 | 1.9092 | 1.677 | 1.677 | 1.712 | 1.651 | 1.757 | 351,195 | 1.6852 | -6.40% |
| 2023-03-23 | 0 | 2.030 | 2.010 | 2.030 | 1.990 | 2.030 | 70,000 | 141,960 | 2.0280 | 1.792 | 1.774 | 1.792 | 1.757 | 1.792 | 79,302 | 1.7901 | 0.00% |
| 2023-03-22 | 0 | 2.030 | 2.020 | 2.030 | 2.010 | 2.100 | 20,000 | 40,980 | 2.0490 | 1.792 | 1.783 | 1.792 | 1.774 | 1.854 | 22,658 | 1.8087 | -2.87% |
| 2023-03-21 | 0 | 2.090 | 2.070 | 2.170 | 2.070 | 2.170 | 14,000 | 29,380 | 2.0986 | 1.845 | 1.827 | 1.915 | 1.827 | 1.915 | 15,860 | 1.8524 | -3.69% |
| 2023-03-20 | 0 | 2.170 | 2.070 | 2.170 | - | - | 0 | 0 | - | 1.915 | 1.827 | 1.915 | - | - | 0 | - | 0.00% |
| 2023-03-17 | 0 | 2.170 | 2.100 | 2.170 | 2.100 | 2.190 | 52,000 | 113,360 | 2.1800 | 1.915 | 1.854 | 1.915 | 1.854 | 1.933 | 58,910 | 1.9243 | -0.91% |
| 2023-03-16 | 0 | 2.190 | 2.180 | 2.190 | 2.190 | 2.210 | 70,000 | 153,700 | 2.1957 | 1.933 | 1.924 | 1.933 | 1.933 | 1.951 | 79,302 | 1.9382 | -0.90% |
| 2023-03-15 | 0 | 2.210 | 2.160 | 2.300 | 2.200 | 2.210 | 108,000 | 238,640 | 2.2096 | 1.951 | 1.907 | 2.030 | 1.942 | 1.951 | 122,352 | 1.9504 | 0.45% |
| 2023-03-14 | 0 | 2.200 | 2.200 | 2.220 | 2.200 | 2.220 | 36,000 | 79,800 | 2.2167 | 1.942 | 1.942 | 1.960 | 1.942 | 1.960 | 40,784 | 1.9567 | -1.79% |
| 2023-03-13 | 0 | 2.240 | 2.220 | 2.240 | 2.200 | 2.310 | 41,072 | 91,124 | 2.2186 | 1.977 | 1.960 | 1.977 | 1.942 | 2.039 | 46,530 | 1.9584 | -0.44% |
| 2023-03-10 | 0 | 2.250 | 2.250 | 2.340 | 2.250 | 2.350 | 42,000 | 98,180 | 2.3376 | 1.986 | 1.986 | 2.066 | 1.986 | 2.074 | 47,581 | 2.0634 | -5.46% |
| 2023-03-09 | 0 | 2.380 | 2.380 | 2.420 | 2.380 | 2.380 | 4,000 | 9,520 | 2.3800 | 2.101 | 2.101 | 2.136 | 2.101 | 2.101 | 4,532 | 2.1008 | 0.00% |
| 2023-03-08 | 0 | 2.380 | 2.380 | 2.580 | 2.360 | 2.420 | 146,000 | 351,120 | 2.4049 | 2.101 | 2.101 | 2.277 | 2.083 | 2.136 | 165,401 | 2.1228 | 1.28% |
| 2023-03-07 | 0 | 2.350 | 2.350 | 2.430 | 2.350 | 2.360 | 18,000 | 42,360 | 2.3533 | 2.074 | 2.074 | 2.145 | 2.074 | 2.083 | 20,392 | 2.0773 | 0.00% |
| 2023-03-06 | 0 | 2.350 | 2.320 | 2.480 | 2.320 | 2.400 | 24,000 | 57,100 | 2.3792 | 2.074 | 2.048 | 2.189 | 2.048 | 2.118 | 27,189 | 2.1001 | 1.29% |
| 2023-03-03 | 0 | 2.320 | 2.320 | 2.390 | 2.310 | 2.320 | 26,000 | 60,080 | 2.3108 | 2.048 | 2.048 | 2.110 | 2.039 | 2.048 | 29,455 | 2.0397 | 0.00% |
| 2023-03-02 | 0 | 2.320 | 2.320 | 2.370 | 2.310 | 2.320 | 8,000 | 18,500 | 2.3125 | 2.048 | 2.048 | 2.092 | 2.039 | 2.048 | 9,063 | 2.0412 | 0.43% |
| 2023-03-01 | 0 | 2.310 | 2.310 | 2.400 | 2.300 | 2.310 | 14,000 | 32,220 | 2.3014 | 2.039 | 2.039 | 2.118 | 2.030 | 2.039 | 15,860 | 2.0315 | 1.32% |
| 2023-02-28 | 0 | 2.280 | 2.270 | 2.400 | 2.220 | 2.310 | 6,000 | 13,620 | 2.2700 | 2.013 | 2.004 | 2.118 | 1.960 | 2.039 | 6,797 | 2.0037 | -5.00% |
| 2023-02-27 | 0 | 2.400 | 2.380 | 2.500 | 2.400 | 2.550 | 154,000 | 377,380 | 2.4505 | 2.118 | 2.101 | 2.207 | 2.118 | 2.251 | 174,464 | 2.1631 | -5.88% |
| 2023-02-24 | 0 | 2.550 | 2.550 | 2.690 | 2.550 | 2.700 | 10,000 | 26,080 | 2.6080 | 2.251 | 2.251 | 2.374 | 2.251 | 2.383 | 11,329 | 2.3021 | -5.20% |
| 2023-02-23 | 0 | 2.690 | 2.550 | 2.690 | - | - | 0 | 0 | - | 2.374 | 2.251 | 2.374 | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 2.690 | 2.670 | 2.700 | 2.660 | 2.700 | 50,000 | 134,720 | 2.6944 | 2.374 | 2.357 | 2.383 | 2.348 | 2.383 | 56,644 | 2.3784 | -1.10% |
| 2023-02-21 | 0 | 2.720 | 2.700 | 2.720 | 2.720 | 2.750 | 20,000 | 54,680 | 2.7340 | 2.401 | 2.383 | 2.401 | 2.401 | 2.427 | 22,658 | 2.4133 | -1.81% |
| 2023-02-20 | 0 | 2.770 | 2.770 | 2.840 | 2.750 | 2.840 | 26,634 | 74,724 | 2.8056 | 2.445 | 2.445 | 2.507 | 2.427 | 2.507 | 30,173 | 2.4765 | -2.46% |
| 2023-02-17 | 0 | 2.840 | 2.820 | 2.950 | 2.840 | 2.840 | 7,268 | 20,552 | 2.8277 | 2.507 | 2.489 | 2.604 | 2.507 | 2.507 | 8,234 | 2.4960 | -0.35% |
| 2023-02-16 | 0 | 2.850 | 2.800 | 2.950 | - | - | 0 | 0 | - | 2.516 | 2.472 | 2.604 | - | - | 0 | - | 0.00% |
| 2023-02-15 | 0 | 2.850 | 2.850 | 2.950 | 2.850 | 2.850 | 14,000 | 39,900 | 2.8500 | 2.516 | 2.516 | 2.604 | 2.516 | 2.516 | 15,860 | 2.5157 | 0.00% |
| 2023-02-14 | 0 | 2.850 | 2.850 | 2.950 | 2.850 | 2.950 | 39,170 | 113,526 | 2.8983 | 2.516 | 2.516 | 2.604 | 2.516 | 2.604 | 44,375 | 2.5583 | -3.39% |
| 2023-02-13 | 0 | 2.950 | 2.940 | 2.950 | 2.930 | 2.960 | 30,000 | 88,440 | 2.9480 | 2.604 | 2.595 | 2.604 | 2.586 | 2.613 | 33,987 | 2.6022 | -1.01% |
| 2023-02-10 | 0 | 2.980 | 2.980 | 3.100 | 2.950 | 3.100 | 30,000 | 92,340 | 3.0780 | 2.630 | 2.630 | 2.736 | 2.604 | 2.736 | 33,987 | 2.7170 | -6.88% |
| 2023-02-09 | 0 | 3.200 | 3.140 | 3.200 | - | - | 0 | 0 | - | 2.825 | 2.772 | 2.825 | - | - | 0 | - | 0.00% |
| 2023-02-08 | 0 | 3.200 | 3.120 | 3.200 | - | - | 0 | 0 | - | 2.825 | 2.754 | 2.825 | - | - | 0 | - | 0.00% |
| 2023-02-07 | 0 | 3.200 | 3.150 | 3.200 | 3.110 | 3.250 | 40,000 | 129,040 | 3.2260 | 2.825 | 2.781 | 2.825 | 2.745 | 2.869 | 45,315 | 2.8476 | 1.27% |
| 2023-02-06 | 0 | 3.160 | 3.160 | 3.250 | 3.160 | 3.250 | 42,000 | 135,820 | 3.2338 | 2.789 | 2.789 | 2.869 | 2.789 | 2.869 | 47,581 | 2.8545 | -2.77% |
| 2023-02-03 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.300 | 66,000 | 217,380 | 3.2936 | 2.869 | 2.869 | 2.913 | 2.869 | 2.913 | 74,770 | 2.9073 | -1.22% |
| 2023-02-02 | 0 | 3.290 | 3.250 | 3.300 | 3.250 | 3.290 | 14,000 | 45,740 | 3.2671 | 2.904 | 2.869 | 2.913 | 2.869 | 2.904 | 15,860 | 2.8839 | -0.30% |
| 2023-02-01 | 0 | 3.300 | 3.290 | 3.300 | 3.280 | 3.300 | 30,000 | 98,920 | 3.2973 | 2.913 | 2.904 | 2.913 | 2.895 | 2.913 | 33,987 | 2.9106 | -1.49% |
| 2023-01-31 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.400 | 16,000 | 53,800 | 3.3625 | 2.957 | 2.957 | 3.001 | 2.957 | 3.001 | 18,126 | 2.9681 | -1.47% |
| 2023-01-30 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.420 | 14,000 | 47,800 | 3.4143 | 3.001 | 3.001 | 3.089 | 3.001 | 3.019 | 15,860 | 3.0138 | -3.68% |
| 2023-01-27 | 0 | 3.530 | 3.420 | 3.530 | - | - | 0 | 0 | - | 3.116 | 3.019 | 3.116 | - | - | 0 | - | 0.00% |
| 2023-01-26 | 0 | 3.530 | 3.510 | 3.530 | 3.500 | 3.530 | 40,000 | 141,080 | 3.5270 | 3.116 | 3.098 | 3.116 | 3.089 | 3.116 | 45,315 | 3.1133 | 0.00% |
| 2023-01-20 | 0 | 3.530 | 3.500 | 3.750 | - | - | 634 | 2,193 | 3.4590 | 3.116 | 3.089 | 3.310 | - | - | 718 | 3.0533 | 0.00% |
| 2023-01-19 | 0 | 3.530 | 3.530 | 3.750 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 3.116 | 3.116 | 3.310 | 3.089 | 3.089 | 11,329 | 3.0895 | 0.86% |
| 2023-01-18 | 0 | 3.500 | 3.500 | 3.750 | 3.500 | 3.820 | 18,000 | 65,620 | 3.6456 | 3.089 | 3.089 | 3.310 | 3.089 | 3.372 | 20,392 | 3.2179 | 4.48% |
| 2023-01-17 | 0 | 3.350 | 3.350 | 3.600 | 3.350 | 3.400 | 14,000 | 47,400 | 3.3857 | 2.957 | 2.957 | 3.178 | 2.957 | 3.001 | 15,860 | 2.9886 | -1.76% |
| 2023-01-16 | 0 | 3.410 | 3.400 | 3.600 | - | - | 0 | 0 | - | 3.010 | 3.001 | 3.178 | - | - | 0 | - | 0.00% |
| 2023-01-13 | 0 | 3.410 | 3.350 | 3.600 | - | - | 0 | 0 | - | 3.010 | 2.957 | 3.178 | - | - | 0 | - | 0.00% |
| 2023-01-12 | 0 | 3.410 | 3.400 | 3.600 | - | - | 0 | 0 | - | 3.010 | 3.001 | 3.178 | - | - | 0 | - | 0.00% |
| 2023-01-11 | 0 | 3.410 | 3.400 | 3.600 | - | - | 0 | 0 | - | 3.010 | 3.001 | 3.178 | - | - | 0 | - | 0.00% |
| 2023-01-10 | 0 | 3.410 | 3.400 | 3.600 | - | - | 0 | 0 | - | 3.010 | 3.001 | 3.178 | - | - | 0 | - | 0.00% |
| 2023-01-09 | 0 | 3.410 | 3.410 | 3.600 | - | - | 0 | 0 | - | 3.010 | 3.010 | 3.178 | - | - | 0 | - | 0.00% |
| 2023-01-06 | 0 | 3.410 | 3.410 | 3.600 | - | - | 0 | 0 | - | 3.010 | 3.010 | 3.178 | - | - | 0 | - | 0.00% |
| 2023-01-05 | 0 | 3.410 | 3.410 | 3.550 | 3.400 | 3.550 | 12,000 | 41,340 | 3.4450 | 3.010 | 3.010 | 3.134 | 3.001 | 3.134 | 13,595 | 3.0409 | 0.00% |
| 2023-01-04 | 0 | 3.410 | 3.400 | 3.550 | - | - | 0 | 0 | - | 3.010 | 3.001 | 3.134 | - | - | 0 | - | 0.00% |
| 2023-01-03 | 0 | 3.410 | 3.410 | 3.550 | 3.350 | 3.550 | 46,000 | 160,160 | 3.4817 | 3.010 | 3.010 | 3.134 | 2.957 | 3.134 | 52,113 | 3.0733 | -2.57% |
| 2022-12-30 | 0 | 3.500 | 3.350 | 3.550 | - | - | 0 | 0 | - | 3.089 | 2.957 | 3.134 | - | - | 0 | - | 0.00% |
| 2022-12-29 | 0 | 3.500 | 3.350 | 3.550 | - | - | 0 | 0 | - | 3.089 | 2.957 | 3.134 | - | - | 0 | - | 0.00% |
| 2022-12-28 | 0 | 3.500 | 3.370 | 3.500 | 3.350 | 3.500 | 16,000 | 54,420 | 3.4013 | 3.089 | 2.975 | 3.089 | 2.957 | 3.089 | 18,126 | 3.0023 | 4.17% |
| 2022-12-23 | 0 | 3.360 | 3.360 | 3.400 | 3.360 | 3.450 | 56,000 | 190,420 | 3.4004 | 2.966 | 2.966 | 3.001 | 2.966 | 3.045 | 63,442 | 3.0015 | 0.00% |
| 2022-12-22 | 0 | 3.360 | 3.360 | 3.550 | 3.360 | 3.520 | 44,000 | 152,160 | 3.4582 | 2.966 | 2.966 | 3.134 | 2.966 | 3.107 | 49,847 | 3.0525 | 4.35% |
| 2022-12-21 | 0 | 3.220 | 3.220 | 3.500 | - | - | 0 | 0 | - | 2.842 | 2.842 | 3.089 | - | - | 0 | - | 0.62% |
| 2022-12-20 | 0 | 3.200 | 3.160 | 3.500 | - | - | 1,168 | 3,737 | 3.1995 | 2.825 | 2.789 | 3.089 | - | - | 1,323 | 2.8242 | 0.00% |
| 2022-12-19 | 0 | 3.200 | 3.200 | 3.550 | 3.150 | 3.350 | 16,000 | 52,500 | 3.2813 | 2.825 | 2.825 | 3.134 | 2.781 | 2.957 | 18,126 | 2.8964 | -4.48% |
| 2022-12-16 | 0 | 3.350 | 3.350 | 3.580 | 1.450 | 3.360 | 10,000 | 29,760 | 2.9760 | 2.957 | 2.957 | 3.160 | 1.280 | 2.966 | 11,329 | 2.6269 | -1.47% |
| 2022-12-15 | 0 | 3.400 | 3.360 | 3.580 | - | - | 0 | 0 | - | 3.001 | 2.966 | 3.160 | - | - | 0 | - | 0.00% |
| 2022-12-14 | 0 | 3.400 | 3.360 | 3.580 | - | - | 0 | 0 | - | 3.001 | 2.966 | 3.160 | - | - | 0 | - | 0.00% |
| 2022-12-13 | 0 | 3.400 | 3.400 | 3.580 | - | - | 0 | 0 | - | 3.001 | 3.001 | 3.160 | - | - | 0 | - | 0.00% |
| 2022-12-12 | 0 | 3.400 | 3.360 | 3.580 | - | - | 0 | 0 | - | 3.001 | 2.966 | 3.160 | - | - | 0 | - | 0.00% |
| 2022-12-09 | 0 | 3.400 | 3.360 | 3.550 | - | - | 0 | 0 | - | 3.001 | 2.966 | 3.134 | - | - | 0 | - | 0.00% |
| 2022-12-08 | 0 | 3.400 | 3.360 | 3.550 | - | - | 0 | 0 | - | 3.001 | 2.966 | 3.134 | - | - | 0 | - | 0.00% |
| 2022-12-07 | 0 | 3.400 | 3.400 | 3.550 | - | - | 0 | 0 | - | 3.001 | 3.001 | 3.134 | - | - | 0 | - | 0.89% |
| 2022-12-06 | 0 | 3.370 | 3.370 | 3.550 | 3.370 | 3.450 | 12,000 | 41,080 | 3.4233 | 2.975 | 2.975 | 3.134 | 2.975 | 3.045 | 13,595 | 3.0218 | -1.75% |
| 2022-12-05 | 0 | 3.430 | 3.430 | 3.550 | 3.360 | 3.430 | 26,000 | 88,740 | 3.4131 | 3.028 | 3.028 | 3.134 | 2.966 | 3.028 | 29,455 | 3.0127 | 0.59% |
| 2022-12-02 | 0 | 3.410 | 3.360 | 3.570 | - | - | 0 | 0 | - | 3.010 | 2.966 | 3.151 | - | - | 0 | - | 0.00% |
| 2022-12-01 | 0 | 3.410 | 3.380 | 3.410 | 3.350 | 3.430 | 44,000 | 149,300 | 3.3932 | 3.010 | 2.984 | 3.010 | 2.957 | 3.028 | 49,847 | 2.9952 | -3.94% |
| 2022-11-30 | 0 | 3.550 | 3.380 | 3.550 | - | - | 0 | 0 | - | 3.134 | 2.984 | 3.134 | - | - | 0 | - | 0.00% |
| 2022-11-29 | 0 | 3.550 | 3.350 | 3.550 | 3.350 | 3.550 | 36,000 | 124,400 | 3.4556 | 3.134 | 2.957 | 3.134 | 2.957 | 3.134 | 40,784 | 3.0502 | 0.00% |
| 2022-11-28 | 0 | 3.550 | 3.480 | 3.600 | - | - | 0 | 0 | - | 3.134 | 3.072 | 3.178 | - | - | 0 | - | 0.00% |
| 2022-11-25 | 0 | 3.550 | 3.400 | - | - | - | 0 | 0 | - | 3.134 | 3.001 | - | - | - | 0 | - | 0.00% |
| 2022-11-24 | 0 | 3.550 | 3.400 | 3.600 | - | - | 0 | 0 | - | 3.134 | 3.001 | 3.178 | - | - | 0 | - | 0.00% |
| 2022-11-23 | 0 | 3.550 | 3.400 | 3.600 | - | - | 0 | 0 | - | 3.134 | 3.001 | 3.178 | - | - | 0 | - | 0.00% |
| 2022-11-22 | 0 | 3.550 | 3.410 | 3.600 | - | - | 0 | 0 | - | 3.134 | 3.010 | 3.178 | - | - | 0 | - | 0.00% |
| 2022-11-21 | 0 | 3.550 | 3.400 | 3.600 | - | - | 0 | 0 | - | 3.134 | 3.001 | 3.178 | - | - | 0 | - | -1.39% |
| 2022-11-18 | 0 | 3.600 | 3.400 | 3.600 | - | - | 0 | 0 | - | 3.178 | 3.001 | 3.178 | - | - | 0 | - | 0.00% |
| 2022-11-17 | 0 | 3.600 | 3.400 | 3.600 | - | - | 0 | 0 | - | 3.178 | 3.001 | 3.178 | - | - | 0 | - | 0.00% |
| 2022-11-16 | 0 | 3.600 | 3.450 | 3.600 | 3.450 | 3.600 | 12,000 | 41,900 | 3.4917 | 3.178 | 3.045 | 3.178 | 3.045 | 3.178 | 13,595 | 3.0821 | 2.86% |
| 2022-11-15 | 0 | 3.500 | 3.450 | 3.600 | 3.480 | 3.510 | 26,000 | 90,980 | 3.4992 | 3.089 | 3.045 | 3.178 | 3.072 | 3.098 | 29,455 | 3.0888 | 2.04% |
| 2022-11-14 | 0 | 3.430 | 3.430 | - | 3.430 | 3.500 | 12,000 | 41,860 | 3.4883 | 3.028 | 3.028 | - | 3.028 | 3.089 | 13,595 | 3.0792 | -4.72% |
| 2022-11-11 | 0 | 3.600 | 3.550 | - | 3.600 | 3.630 | 20,000 | 72,300 | 3.6150 | 3.178 | 3.134 | - | 3.178 | 3.204 | 22,658 | 3.1910 | -0.83% |
| 2022-11-10 | 0 | 3.630 | 3.120 | 3.630 | - | - | 0 | 0 | - | 3.204 | 2.754 | 3.204 | - | - | 0 | - | 0.00% |
| 2022-11-09 | 0 | 3.630 | 3.100 | 3.630 | - | - | 0 | 0 | - | 3.204 | 2.736 | 3.204 | - | - | 0 | - | 0.00% |
| 2022-11-08 | 0 | 3.630 | 3.100 | 3.630 | - | - | 0 | 0 | - | 3.204 | 2.736 | 3.204 | - | - | 0 | - | 0.00% |
| 2022-11-07 | 0 | 3.630 | 3.500 | 3.630 | - | - | 0 | 0 | - | 3.204 | 3.089 | 3.204 | - | - | 0 | - | 0.00% |
| 2022-11-04 | 0 | 3.630 | 3.100 | 3.650 | - | - | 0 | 0 | - | 3.204 | 2.736 | 3.222 | - | - | 0 | - | 0.00% |
| 2022-11-03 | 0 | 3.630 | 3.090 | 3.650 | - | - | 0 | 0 | - | 3.204 | 2.728 | 3.222 | - | - | 0 | - | 0.00% |
| 2022-11-02 | 0 | 3.630 | 3.090 | 3.650 | - | - | 0 | 0 | - | 3.204 | 2.728 | 3.222 | - | - | 0 | - | 0.00% |
| 2022-11-01 | 0 | 3.630 | - | 3.650 | - | - | 0 | 0 | - | 3.204 | - | 3.222 | - | - | 0 | - | 0.00% |
| 2022-10-31 | 0 | 3.630 | 3.100 | 3.630 | - | - | 0 | 0 | - | 3.204 | 2.736 | 3.204 | - | - | 0 | - | 0.00% |
| 2022-10-28 | 0 | 3.630 | 3.120 | 3.640 | - | - | 0 | 0 | - | 3.204 | 2.754 | 3.213 | - | - | 0 | - | 0.00% |
| 2022-10-27 | 0 | 3.630 | 3.300 | 3.640 | 3.630 | 3.630 | 8,000 | 29,040 | 3.6300 | 3.204 | 2.913 | 3.213 | 3.204 | 3.204 | 9,063 | 3.2042 | -0.55% |
| 2022-10-26 | 0 | 3.650 | - | 3.650 | - | - | 0 | 0 | - | 3.222 | - | 3.222 | - | - | 0 | - | 0.00% |
| 2022-10-25 | 0 | 3.650 | - | 3.650 | - | - | 0 | 0 | - | 3.222 | - | 3.222 | - | - | 0 | - | 0.00% |
| 2022-10-24 | 0 | 3.650 | 3.500 | 3.670 | - | - | 0 | 0 | - | 3.222 | 3.089 | 3.240 | - | - | 0 | - | 0.00% |
| 2022-10-21 | 0 | 3.650 | 3.640 | 3.650 | 3.640 | 3.650 | 8,000 | 29,180 | 3.6475 | 3.222 | 3.213 | 3.222 | 3.213 | 3.222 | 9,063 | 3.2197 | 0.00% |
| 2022-10-20 | 0 | 3.650 | 3.560 | 3.650 | - | - | 0 | 0 | - | 3.222 | 3.142 | 3.222 | - | - | 0 | - | -0.54% |
| 2022-10-19 | 0 | 3.670 | 3.380 | 3.680 | 3.410 | 3.670 | 6,000 | 20,980 | 3.4967 | 3.240 | 2.984 | 3.248 | 3.010 | 3.240 | 6,797 | 3.0865 | 4.86% |
| 2022-10-18 | 0 | 3.500 | 3.480 | 3.630 | 3.500 | 3.500 | 12,000 | 42,000 | 3.5000 | 3.089 | 3.072 | 3.204 | 3.089 | 3.089 | 13,595 | 3.0895 | -0.28% |
| 2022-10-17 | 0 | 3.510 | 3.510 | 3.880 | 3.500 | 3.760 | 10,340 | 37,016 | 3.5799 | 3.098 | 3.098 | 3.425 | 3.089 | 3.319 | 11,714 | 3.1600 | -8.12% |
| 2022-10-14 | 0 | 3.820 | 3.810 | 3.820 | 3.820 | 4.150 | 28,000 | 112,280 | 4.0100 | 3.372 | 3.363 | 3.372 | 3.372 | 3.663 | 31,721 | 3.5396 | -12.79% |
| 2022-10-13 | 0 | 4.380 | - | 4.380 | - | - | 0 | 0 | - | 3.866 | - | 3.866 | - | - | 0 | - | -0.45% |
| 2022-10-12 | 0 | 4.400 | 3.760 | 4.500 | - | - | 0 | 0 | - | 3.884 | 3.319 | 3.972 | - | - | 0 | - | 0.00% |
| 2022-10-11 | 0 | 4.400 | 3.760 | 4.500 | - | - | 0 | 0 | - | 3.884 | 3.319 | 3.972 | - | - | 0 | - | 0.00% |
| 2022-10-10 | 0 | 4.400 | - | 4.650 | - | - | 0 | 0 | - | 3.884 | - | 4.105 | - | - | 0 | - | 0.00% |
| 2022-10-07 | 0 | 4.400 | 4.220 | 4.900 | - | - | 0 | 0 | - | 3.884 | 3.725 | 4.325 | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 4.400 | 3.760 | 4.900 | - | - | 0 | 0 | - | 3.884 | 3.319 | 4.325 | - | - | 0 | - | 0.00% |
| 2022-10-05 | 0 | 4.400 | 4.220 | 4.900 | - | - | 0 | 0 | - | 3.884 | 3.725 | 4.325 | - | - | 0 | - | 0.00% |
| 2022-10-03 | 0 | 4.400 | 4.250 | 4.900 | - | - | 0 | 0 | - | 3.884 | 3.751 | 4.325 | - | - | 0 | - | 0.00% |
| 2022-09-30 | 0 | 4.400 | 4.100 | 4.840 | - | - | 0 | 0 | - | 3.884 | 3.619 | 4.272 | - | - | 0 | - | 0.00% |
| 2022-09-29 | 0 | 4.400 | 4.300 | 4.700 | 4.400 | 4.400 | 2,000 | 8,800 | 4.4000 | 3.884 | 3.796 | 4.149 | 3.884 | 3.884 | 2,266 | 3.8839 | -8.71% |
| 2022-09-28 | 0 | 4.820 | 4.590 | 4.880 | - | - | 0 | 0 | - | 4.255 | 4.052 | 4.308 | - | - | 0 | - | 0.00% |
| 2022-09-27 | 0 | 4.820 | - | 4.880 | - | - | 0 | 0 | - | 4.255 | - | 4.308 | - | - | 0 | - | 0.00% |
| 2022-09-26 | 0 | 4.820 | - | 4.830 | - | - | 0 | 0 | - | 4.255 | - | 4.263 | - | - | 0 | - | 0.00% |
| 2022-09-23 | 0 | 4.820 | - | 4.830 | - | - | 0 | 0 | - | 4.255 | - | 4.263 | - | - | 0 | - | 0.00% |
| 2022-09-22 | 0 | 4.820 | 4.140 | 4.830 | - | - | 0 | 0 | - | 4.255 | 3.654 | 4.263 | - | - | 0 | - | 0.00% |
| 2022-09-21 | 0 | 4.820 | 4.140 | 4.830 | - | - | 0 | 0 | - | 4.255 | 3.654 | 4.263 | - | - | 0 | - | 0.00% |
| 2022-09-20 | 0 | 4.840 | 4.200 | 4.840 | - | - | 0 | 0 | - | 4.255 | 3.692 | 4.255 | - | - | 0 | - | 0.00% |
| 2022-09-19 | 0 | 4.840 | - | 4.840 | - | - | 0 | 0 | - | 4.255 | - | 4.255 | - | - | 0 | - | -0.21% |
| 2022-09-16 | 0 | 4.850 | 4.200 | 4.850 | - | - | 0 | 0 | - | 4.263 | 3.692 | 4.263 | - | - | 0 | - | 0.00% |
| 2022-09-15 | 0 | 4.850 | - | 4.980 | - | - | 0 | 0 | - | 4.263 | - | 4.378 | - | - | 0 | - | 0.00% |
| 2022-09-14 | 0 | 4.850 | 4.200 | 5.000 | - | - | 0 | 0 | - | 4.263 | 3.692 | 4.395 | - | - | 0 | - | 0.00% |
| 2022-09-13 | 0 | 4.850 | - | 4.970 | - | - | 0 | 0 | - | 4.263 | - | 4.369 | - | - | 0 | - | 0.00% |
| 2022-09-09 | 0 | 4.850 | - | 4.850 | - | - | 0 | 0 | - | 4.263 | - | 4.263 | - | - | 0 | - | -1.02% |
| 2022-09-08 | 0 | 4.900 | - | 4.900 | - | - | 0 | 0 | - | 4.307 | - | 4.307 | - | - | 0 | - | -1.41% |
| 2022-09-07 | 0 | 4.970 | - | 4.970 | - | - | 0 | 0 | - | 4.369 | - | 4.369 | - | - | 0 | - | -0.20% |
| 2022-09-06 | 0 | 4.980 | - | 4.980 | - | - | 0 | 0 | - | 4.378 | - | 4.378 | - | - | 0 | - | 0.00% |
| 2022-09-05 | 0 | 4.980 | - | 4.990 | - | - | 0 | 0 | - | 4.378 | - | 4.386 | - | - | 0 | - | 0.00% |
| 2022-09-02 | 0 | 4.980 | 4.520 | 4.990 | - | - | 0 | 0 | - | 4.378 | 3.973 | 4.386 | - | - | 0 | - | 0.00% |
| 2022-09-01 | 0 | 4.980 | - | 4.990 | - | - | 0 | 0 | - | 4.378 | - | 4.386 | - | - | 0 | - | 0.00% |
| 2022-08-31 | 0 | 4.980 | - | 4.980 | - | - | 0 | 0 | - | 4.378 | - | 4.378 | - | - | 0 | - | 0.00% |
| 2022-08-30 | 0 | 4.980 | - | 4.980 | - | - | 0 | 0 | - | 4.378 | - | 4.378 | - | - | 0 | - | 0.00% |
| 2022-08-29 | 0 | 4.980 | - | 4.980 | - | - | 0 | 0 | - | 4.378 | - | 4.378 | - | - | 0 | - | 0.00% |
| 2022-08-26 | 0 | 4.980 | - | 4.980 | - | - | 0 | 0 | - | 4.378 | - | 4.378 | - | - | 0 | - | 0.00% |
| 2022-08-25 | 0 | 4.980 | 4.780 | 4.980 | - | - | 0 | 0 | - | 4.378 | 4.202 | 4.378 | - | - | 0 | - | 0.00% |
| 2022-08-24 | 0 | 4.980 | - | 4.980 | - | - | 0 | 0 | - | 4.378 | - | 4.378 | - | - | 0 | - | 0.00% |
| 2022-08-23 | 0 | 4.980 | - | 4.980 | - | - | 0 | 0 | - | 4.378 | - | 4.378 | - | - | 0 | - | 0.00% |
| 2022-08-22 | 0 | 4.980 | 4.740 | 4.980 | - | - | 0 | 0 | - | 4.378 | 4.167 | 4.378 | - | - | 0 | - | -0.20% |
| 2022-08-19 | 0 | 4.990 | - | 4.990 | - | - | 0 | 0 | - | 4.386 | - | 4.386 | - | - | 0 | - | 0.00% |
| 2022-08-18 | 0 | 4.990 | 4.580 | 4.990 | - | - | 0 | 0 | - | 4.386 | 4.026 | 4.386 | - | - | 0 | - | 0.00% |
| 2022-08-17 | 0 | 4.990 | 4.560 | 4.990 | - | - | 0 | 0 | - | 4.386 | 4.008 | 4.386 | - | - | 0 | - | -0.20% |
| 2022-08-16 | 0 | 5.000 | - | 5.000 | - | - | 0 | 0 | - | 4.395 | - | 4.395 | - | - | 0 | - | 0.00% |
| 2022-08-15 | 0 | 5.000 | - | 5.000 | - | - | 0 | 0 | - | 4.395 | - | 4.395 | - | - | 0 | - | 0.00% |
| 2022-08-12 | 0 | 5.000 | 4.540 | 5.090 | - | - | 0 | 0 | - | 4.395 | 3.991 | 4.474 | - | - | 0 | - | 0.00% |
| 2022-08-11 | 0 | 5.000 | 4.540 | 5.100 | - | - | 0 | 0 | - | 4.395 | 3.991 | 4.483 | - | - | 0 | - | 0.00% |
| 2022-08-10 | 0 | 5.000 | - | 5.040 | - | - | 0 | 0 | - | 4.395 | - | 4.430 | - | - | 0 | - | 0.00% |
| 2022-08-09 | 0 | 5.000 | 4.550 | 5.080 | - | - | 0 | 0 | - | 4.395 | 4.000 | 4.466 | - | - | 0 | - | 0.00% |
| 2022-08-08 | 0 | 5.000 | 4.540 | 5.050 | - | - | 0 | 0 | - | 4.395 | 3.991 | 4.439 | - | - | 0 | - | 0.00% |
| 2022-08-05 | 0 | 5.000 | 4.730 | 5.040 | - | - | 0 | 0 | - | 4.395 | 4.158 | 4.430 | - | - | 0 | - | 0.00% |
| 2022-08-04 | 0 | 5.000 | 4.700 | 5.020 | - | - | 0 | 0 | - | 4.395 | 4.132 | 4.413 | - | - | 0 | - | 0.00% |
| 2022-08-03 | 0 | 5.000 | 4.540 | 5.040 | - | - | 0 | 0 | - | 4.395 | 3.991 | 4.430 | - | - | 0 | - | 0.00% |
| 2022-08-02 | 0 | 5.000 | 4.620 | 5.050 | - | - | 0 | 0 | - | 4.395 | 4.061 | 4.439 | - | - | 0 | - | 0.00% |
| 2022-08-01 | 0 | 5.000 | 4.720 | 5.000 | - | - | 0 | 0 | - | 4.395 | 4.149 | 4.395 | - | - | 0 | - | -0.99% |
| 2022-07-29 | 0 | 5.050 | 4.720 | 5.250 | - | - | 0 | 0 | - | 4.439 | 4.149 | 4.615 | - | - | 0 | - | 0.00% |
| 2022-07-28 | 0 | 5.050 | 4.870 | 5.120 | - | - | 0 | 0 | - | 4.439 | 4.281 | 4.501 | - | - | 0 | - | 0.00% |
| 2022-07-27 | 0 | 5.050 | 4.700 | 5.110 | - | - | 0 | 0 | - | 4.439 | 4.132 | 4.492 | - | - | 0 | - | 0.00% |
| 2022-07-26 | 0 | 5.050 | 4.810 | 5.070 | - | - | 0 | 0 | - | 4.439 | 4.228 | 4.457 | - | - | 0 | - | 0.00% |
| 2022-07-25 | 0 | 5.050 | 4.790 | 5.050 | 4.640 | 5.080 | 6,000 | 28,900 | 4.8167 | 4.439 | 4.211 | 4.439 | 4.079 | 4.466 | 6,826 | 4.2341 | 1.41% |
| 2022-07-22 | 0 | 4.980 | 4.800 | 5.290 | - | - | 0 | 0 | - | 4.378 | 4.219 | 4.650 | - | - | 0 | - | 0.00% |
| 2022-07-21 | 0 | 4.980 | 4.800 | 5.220 | - | - | 0 | 0 | - | 4.378 | 4.219 | 4.589 | - | - | 0 | - | 0.00% |
| 2022-07-20 | 0 | 4.980 | 4.800 | 5.100 | 4.980 | 5.210 | 12,000 | 61,220 | 5.1017 | 4.378 | 4.219 | 4.483 | 4.378 | 4.580 | 13,651 | 4.4846 | -4.60% |
| 2022-07-19 | 0 | 5.220 | 5.130 | 5.350 | 4.990 | 5.580 | 12,000 | 63,460 | 5.2883 | 4.589 | 4.510 | 4.703 | 4.386 | 4.905 | 13,651 | 4.6487 | 0.58% |
| 2022-07-18 | 0 | 5.190 | 4.540 | 5.190 | 4.500 | 5.190 | 18,000 | 82,400 | 4.5778 | 4.562 | 3.991 | 4.562 | 3.956 | 4.562 | 20,477 | 4.0241 | 10.43% |
| 2022-07-15 | 0 | 4.700 | 4.480 | 5.200 | - | - | 0 | 0 | - | 4.132 | 3.938 | 4.571 | - | - | 0 | - | 0.00% |
| 2022-07-14 | 0 | 4.700 | 4.700 | 5.200 | 4.690 | 4.700 | 22,000 | 103,380 | 4.6991 | 4.132 | 4.132 | 4.571 | 4.123 | 4.132 | 25,027 | 4.1308 | -1.05% |
| 2022-07-13 | 0 | 4.750 | 4.420 | 5.200 | - | - | 0 | 0 | - | 4.176 | 3.885 | 4.571 | - | - | 0 | - | 0.00% |
| 2022-07-12 | 0 | 4.750 | 4.720 | 5.200 | - | - | 0 | 0 | - | 4.176 | 4.149 | 4.571 | - | - | 0 | - | 0.00% |
| 2022-07-11 | 0 | 4.750 | 4.750 | 5.200 | - | - | 0 | 0 | - | 4.176 | 4.176 | 4.571 | - | - | 0 | - | 0.00% |
| 2022-07-08 | 0 | 4.750 | 4.700 | 5.200 | - | - | 0 | 0 | - | 4.176 | 4.132 | 4.571 | - | - | 0 | - | 0.00% |
| 2022-07-07 | 0 | 4.750 | 4.700 | 5.200 | - | - | 0 | 0 | - | 4.176 | 4.132 | 4.571 | - | - | 0 | - | 0.00% |
| 2022-07-06 | 0 | 4.750 | 4.750 | 5.200 | 4.700 | 4.760 | 6,000 | 28,420 | 4.7367 | 4.176 | 4.176 | 4.571 | 4.132 | 4.184 | 6,826 | 4.1638 | -2.06% |
| 2022-07-05 | 0 | 4.850 | 4.850 | - | 4.850 | 4.900 | 5,950 | 28,840 | 4.8471 | 4.263 | 4.263 | - | 4.263 | 4.307 | 6,769 | 4.2608 | -4.90% |
| 2022-07-04 | 0 | 5.100 | 4.650 | - | - | - | 0 | 0 | - | 4.483 | 4.088 | - | - | - | 0 | - | 0.00% |
| 2022-06-30 | 0 | 5.100 | 4.650 | - | - | - | 0 | 0 | - | 4.483 | 4.088 | - | - | - | 0 | - | 0.00% |
| 2022-06-29 | 0 | 5.100 | 4.980 | 5.400 | - | - | 0 | 0 | - | 4.483 | 4.378 | 4.747 | - | - | 0 | - | 0.00% |
| 2022-06-28 | 0 | 5.100 | 5.000 | 5.400 | - | - | 0 | 0 | - | 4.483 | 4.395 | 4.747 | - | - | 0 | - | 0.00% |
| 2022-06-27 | 0 | 5.100 | 5.100 | 5.260 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 4.483 | 4.483 | 4.624 | 4.483 | 4.483 | 4,550 | 4.4832 | -3.23% |
| 2022-06-24 | 0 | 5.270 | 4.880 | 5.400 | - | - | 0 | 0 | - | 4.633 | 4.290 | 4.747 | - | - | 0 | - | -0.94% |
| 2022-06-23 | 0 | 5.320 | 5.020 | 5.500 | - | - | 0 | 0 | - | 4.677 | 4.413 | 4.835 | - | - | 0 | - | 0.00% |
| 2022-06-22 | 0 | 5.320 | 4.950 | 5.550 | - | - | 0 | 0 | - | 4.677 | 4.351 | 4.879 | - | - | 0 | - | 0.00% |
| 2022-06-21 | 0 | 5.320 | 5.050 | 5.500 | - | - | 0 | 0 | - | 4.677 | 4.439 | 4.835 | - | - | 0 | - | 0.00% |
| 2022-06-20 | 0 | 5.320 | 4.930 | 5.500 | - | - | 0 | 0 | - | 4.677 | 4.334 | 4.835 | - | - | 0 | - | 0.00% |
| 2022-06-17 | 0 | 5.320 | 4.900 | 5.450 | - | - | 0 | 0 | - | 4.677 | 4.307 | 4.791 | - | - | 0 | - | -0.75% |
| 2022-06-16 | 0 | 5.360 | 4.910 | 5.500 | - | - | 0 | 0 | - | 4.712 | 4.316 | 4.835 | - | - | 0 | - | -0.19% |
| 2022-06-15 | 0 | 5.370 | 4.950 | 5.500 | - | - | 0 | 0 | - | 4.721 | 4.351 | 4.835 | - | - | 0 | - | -0.56% |
| 2022-06-14 | 0 | 5.400 | 5.400 | 5.790 | 5.350 | 5.400 | 6,316 | 33,916 | 5.3699 | 4.747 | 4.747 | 5.090 | 4.703 | 4.747 | 7,185 | 4.7204 | -3.05% |
| 2022-06-13 | 0 | 5.570 | 5.150 | 5.680 | - | - | 0 | 0 | - | 4.896 | 4.527 | 4.993 | - | - | 0 | - | 0.00% |
| 2022-06-10 | 0 | 5.570 | 5.200 | 5.650 | - | - | 0 | 0 | - | 4.896 | 4.571 | 4.967 | - | - | 0 | - | 0.00% |
| 2022-06-09 | 0 | 5.570 | 5.570 | 5.670 | - | - | 0 | 0 | - | 4.896 | 4.896 | 4.984 | - | - | 0 | - | 0.36% |
| 2022-06-08 | 0 | 5.550 | 5.500 | 5.650 | - | - | 0 | 0 | - | 4.879 | 4.835 | 4.967 | - | - | 0 | - | 0.00% |
| 2022-06-07 | 0 | 5.550 | 5.550 | 5.650 | - | - | 0 | 0 | - | 4.879 | 4.879 | 4.967 | - | - | 0 | - | 0.00% |
| 2022-06-06 | 0 | 5.550 | 5.300 | 5.700 | - | - | 0 | 0 | - | 4.879 | 4.659 | 5.011 | - | - | 0 | - | 0.00% |
| 2022-06-02 | 0 | 5.550 | 5.400 | 5.650 | 5.300 | 5.550 | 14,536 | 79,019 | 5.4361 | 4.879 | 4.747 | 4.967 | 4.659 | 4.879 | 16,536 | 4.7786 | 0.00% |
| 2022-06-01 | 0 | 5.550 | 5.350 | 5.700 | - | - | 0 | 0 | - | 4.879 | 4.703 | 5.011 | - | - | 0 | - | 0.00% |
| 2022-05-31 | 0 | 5.550 | 5.330 | 5.550 | 4.750 | 5.550 | 12,000 | 62,900 | 5.2417 | 4.879 | 4.685 | 4.879 | 4.176 | 4.879 | 13,651 | 4.6077 | -1.94% |
| 2022-05-30 | 0 | 5.660 | - | 5.730 | - | - | 0 | 0 | - | 4.975 | - | 5.037 | - | - | 0 | - | -0.00% |
| 2022-05-27 | 0 | 5.690 | 5.410 | 5.700 | 5.650 | 5.690 | 106,000 | 602,080 | 5.6800 | 4.975 | 4.731 | 4.984 | 4.940 | 4.975 | 121,223 | 4.9667 | 0.71% |
| 2022-05-26 | 0 | 5.650 | 5.440 | 5.650 | 5.650 | 5.710 | 104,000 | 589,580 | 5.6690 | 4.940 | 4.757 | 4.940 | 4.940 | 4.993 | 118,936 | 4.9571 | -0.53% |
| 2022-05-25 | 0 | 5.680 | 5.440 | 5.690 | 5.680 | 5.720 | 102,000 | 580,300 | 5.6892 | 4.967 | 4.757 | 4.975 | 4.967 | 5.002 | 116,649 | 4.9748 | 0.00% |
| 2022-05-24 | 0 | 5.680 | 5.580 | 5.660 | 5.660 | 5.720 | 114,000 | 648,500 | 5.6886 | 4.967 | 4.879 | 4.949 | 4.949 | 5.002 | 130,372 | 4.9742 | 1.07% |
| 2022-05-23 | 0 | 5.620 | 5.620 | 5.780 | 5.620 | 5.840 | 104,000 | 603,160 | 5.7996 | 4.914 | 4.914 | 5.054 | 4.914 | 5.107 | 118,936 | 5.0713 | -2.60% |
| 2022-05-20 | 0 | 5.770 | 5.690 | 5.850 | 5.550 | 6.000 | 166,000 | 964,900 | 5.8127 | 5.045 | 4.975 | 5.115 | 4.853 | 5.247 | 189,840 | 5.0827 | -1.37% |
| 2022-05-19 | 0 | 5.850 | 5.800 | 5.910 | 5.760 | 6.110 | 120,000 | 718,440 | 5.9870 | 5.115 | 5.072 | 5.168 | 5.037 | 5.343 | 137,234 | 5.2351 | -4.41% |
| 2022-05-18 | 0 | 6.120 | 6.030 | 6.280 | 6.030 | 6.120 | 128,000 | 779,920 | 6.0931 | 5.351 | 5.273 | 5.491 | 5.273 | 5.351 | 146,383 | 5.3279 | -1.29% |
| 2022-05-17 | 0 | 6.200 | 6.200 | 6.320 | 6.190 | 6.330 | 132,000 | 829,260 | 6.2823 | 5.421 | 5.421 | 5.526 | 5.413 | 5.535 | 150,957 | 5.4933 | -1.59% |
| 2022-05-16 | 0 | 6.300 | 6.210 | 6.360 | 6.160 | 6.330 | 110,000 | 692,620 | 6.2965 | 5.509 | 5.430 | 5.561 | 5.386 | 5.535 | 125,798 | 5.5058 | -0.16% |
| 2022-05-13 | 0 | 6.310 | 6.110 | 6.320 | 6.300 | 6.310 | 114,000 | 719,060 | 6.3075 | 5.518 | 5.343 | 5.526 | 5.509 | 5.518 | 130,372 | 5.5154 | -0.16% |
| 2022-05-12 | 0 | 6.320 | 6.090 | 6.350 | 6.250 | 6.320 | 102,000 | 642,120 | 6.2953 | 5.526 | 5.325 | 5.553 | 5.465 | 5.526 | 116,649 | 5.5047 | 1.28% |
| 2022-05-11 | 0 | 6.240 | 6.020 | 6.250 | 6.000 | 6.360 | 124,340 | 780,805 | 6.2796 | 5.456 | 5.264 | 5.465 | 5.247 | 5.561 | 142,197 | 5.4910 | -1.11% |
| 2022-05-10 | 0 | 6.310 | 5.800 | 6.350 | 6.280 | 6.310 | 112,000 | 705,660 | 6.3005 | 5.518 | 5.072 | 5.553 | 5.491 | 5.518 | 128,085 | 5.5093 | 0.16% |
| 2022-05-06 | 0 | 6.300 | 6.000 | 6.450 | 6.250 | 6.310 | 108,000 | 680,200 | 6.2981 | 5.509 | 5.247 | 5.640 | 5.465 | 5.518 | 123,511 | 5.5072 | -0.32% |
| 2022-05-05 | 0 | 6.320 | 6.090 | 6.320 | 6.100 | 6.600 | 108,000 | 688,280 | 6.3730 | 5.526 | 5.325 | 5.526 | 5.334 | 5.771 | 123,511 | 5.5726 | -0.32% |
| 2022-05-04 | 0 | 6.340 | 6.030 | 6.350 | 6.280 | 6.350 | 108,000 | 684,060 | 6.3339 | 5.544 | 5.273 | 5.553 | 5.491 | 5.553 | 123,511 | 5.5385 | -0.16% |
| 2022-05-03 | 0 | 6.350 | 6.060 | 6.360 | 6.330 | 6.360 | 108,000 | 685,460 | 6.3469 | 5.553 | 5.299 | 5.561 | 5.535 | 5.561 | 123,511 | 5.5498 | 0.16% |
| 2022-04-29 | 0 | 6.340 | 5.960 | 6.350 | 6.150 | 6.340 | 106,000 | 670,700 | 6.3274 | 5.544 | 5.212 | 5.553 | 5.378 | 5.544 | 121,223 | 5.5328 | 0.63% |
| 2022-04-28 | 0 | 6.300 | 6.150 | 6.310 | 6.220 | 6.530 | 102,000 | 641,680 | 6.2910 | 5.509 | 5.378 | 5.518 | 5.439 | 5.710 | 116,649 | 5.5010 | 2.11% |
| 2022-04-27 | 0 | 6.170 | 6.100 | 6.180 | 6.100 | 6.180 | 106,000 | 652,740 | 6.1579 | 5.395 | 5.334 | 5.404 | 5.334 | 5.404 | 121,223 | 5.3846 | 0.16% |
| 2022-04-26 | 0 | 6.160 | 6.130 | 6.170 | 6.130 | 6.280 | 128,000 | 793,940 | 6.2027 | 5.386 | 5.360 | 5.395 | 5.360 | 5.491 | 146,383 | 5.4237 | -0.65% |
| 2022-04-25 | 0 | 6.200 | 6.050 | 6.210 | 6.090 | 6.210 | 92,000 | 568,180 | 6.1759 | 5.421 | 5.290 | 5.430 | 5.325 | 5.430 | 105,213 | 5.4003 | -0.16% |
| 2022-04-22 | 0 | 6.210 | 6.100 | 6.220 | 6.150 | 6.220 | 108,000 | 670,160 | 6.2052 | 5.430 | 5.334 | 5.439 | 5.378 | 5.439 | 123,511 | 5.4259 | -1.11% |
| 2022-04-21 | 0 | 6.280 | 6.160 | 6.290 | 6.160 | 6.350 | 138,000 | 864,100 | 6.2616 | 5.491 | 5.386 | 5.500 | 5.386 | 5.553 | 157,819 | 5.4753 | -0.16% |
| 2022-04-20 | 0 | 6.290 | 6.210 | 6.300 | 6.200 | 6.300 | 174,000 | 1,090,380 | 6.2666 | 5.500 | 5.430 | 5.509 | 5.421 | 5.509 | 198,989 | 5.4796 | 1.78% |
| 2022-04-19 | 0 | 6.180 | 6.140 | 6.190 | 6.080 | 6.180 | 136,000 | 839,040 | 6.1694 | 5.404 | 5.369 | 5.413 | 5.316 | 5.404 | 155,532 | 5.3947 | -0.16% |
| 2022-04-14 | 0 | 6.190 | 6.080 | 6.200 | 6.020 | 6.200 | 161,268 | 986,580 | 6.1176 | 5.413 | 5.316 | 5.421 | 5.264 | 5.421 | 184,429 | 5.3494 | 3.34% |
| 2022-04-13 | 0 | 5.990 | 5.910 | 6.000 | 5.950 | 6.010 | 108,000 | 646,240 | 5.9837 | 5.238 | 5.168 | 5.247 | 5.203 | 5.255 | 123,511 | 5.2323 | 0.17% |
| 2022-04-12 | 0 | 5.980 | 5.910 | 5.990 | 5.940 | 5.990 | 126,000 | 752,860 | 5.9751 | 5.229 | 5.168 | 5.238 | 5.194 | 5.238 | 144,096 | 5.2247 | -0.17% |
| 2022-04-11 | 0 | 5.990 | 5.930 | 5.990 | 5.930 | 6.050 | 116,000 | 692,580 | 5.9705 | 5.238 | 5.185 | 5.238 | 5.185 | 5.290 | 132,659 | 5.2207 | 0.00% |
| 2022-04-08 | 0 | 5.990 | 5.910 | 6.000 | 5.910 | 6.000 | 119,902 | 715,688 | 5.9689 | 5.238 | 5.168 | 5.247 | 5.168 | 5.247 | 137,122 | 5.2194 | 0.50% |
| 2022-04-07 | 0 | 5.960 | 5.880 | 5.970 | 5.930 | 5.970 | 124,000 | 737,520 | 5.9477 | 5.212 | 5.142 | 5.220 | 5.185 | 5.220 | 141,808 | 5.2008 | 0.00% |
| 2022-04-06 | 0 | 5.960 | 5.860 | 5.970 | 5.900 | 5.980 | 118,000 | 699,920 | 5.9315 | 5.212 | 5.124 | 5.220 | 5.159 | 5.229 | 134,947 | 5.1866 | 0.34% |
| 2022-04-04 | 0 | 5.940 | 5.900 | 5.980 | 5.890 | 5.970 | 122,000 | 722,900 | 5.9254 | 5.194 | 5.159 | 5.229 | 5.150 | 5.220 | 139,521 | 5.1813 | 1.19% |
| 2022-04-01 | 0 | 5.870 | 5.830 | 5.980 | 5.720 | 5.910 | 112,000 | 655,240 | 5.8504 | 5.133 | 5.098 | 5.229 | 5.002 | 5.168 | 128,085 | 5.1157 | 0.69% |
| 2022-03-31 | 0 | 5.830 | 5.830 | 5.910 | 5.830 | 6.000 | 142,000 | 835,640 | 5.8848 | 5.098 | 5.098 | 5.168 | 5.098 | 5.247 | 162,393 | 5.1458 | -2.83% |
| 2022-03-30 | 0 | 6.000 | 5.880 | 6.050 | 5.870 | 6.040 | 148,000 | 880,640 | 5.9503 | 5.247 | 5.142 | 5.290 | 5.133 | 5.281 | 169,255 | 5.2030 | 0.00% |
| 2022-03-29 | 0 | 6.000 | 5.850 | 6.020 | 5.830 | 6.010 | 114,000 | 673,660 | 5.9093 | 5.247 | 5.115 | 5.264 | 5.098 | 5.255 | 130,372 | 5.1672 | -0.50% |
| 2022-03-28 | 0 | 6.030 | 5.860 | 6.050 | 5.860 | 6.030 | 114,000 | 682,000 | 5.9825 | 5.273 | 5.124 | 5.290 | 5.124 | 5.273 | 130,372 | 5.2312 | 0.84% |
| 2022-03-25 | 0 | 5.980 | 5.900 | 6.050 | 5.850 | 6.060 | 134,732 | 803,381 | 5.9628 | 5.229 | 5.159 | 5.290 | 5.115 | 5.299 | 154,082 | 5.2140 | -0.33% |
| 2022-03-24 | 0 | 6.000 | 5.930 | 6.080 | 5.900 | 6.350 | 142,000 | 856,140 | 6.0292 | 5.247 | 5.185 | 5.316 | 5.159 | 5.553 | 162,393 | 5.2720 | -4.61% |
| 2022-03-23 | 0 | 6.290 | 6.250 | 6.300 | 6.250 | 6.640 | 132,000 | 860,500 | 6.5189 | 5.500 | 5.465 | 5.509 | 5.465 | 5.806 | 150,957 | 5.7003 | -4.55% |
| 2022-03-22 | 0 | 6.590 | 6.450 | 6.600 | 6.490 | 6.640 | 118,000 | 778,740 | 6.5995 | 5.762 | 5.640 | 5.771 | 5.675 | 5.806 | 134,947 | 5.7707 | 0.30% |
| 2022-03-21 | 0 | 6.570 | 6.440 | 6.600 | 6.500 | 6.600 | 142,000 | 931,420 | 6.5593 | 5.745 | 5.631 | 5.771 | 5.684 | 5.771 | 162,393 | 5.7356 | 0.46% |
| 2022-03-18 | 0 | 6.540 | 6.400 | 6.550 | 6.230 | 6.560 | 138,000 | 890,360 | 6.4519 | 5.719 | 5.596 | 5.727 | 5.448 | 5.736 | 157,819 | 5.6417 | 1.71% |
| 2022-03-17 | 0 | 6.430 | 6.200 | 6.450 | 6.100 | 6.450 | 104,634 | 657,227 | 6.2812 | 5.623 | 5.421 | 5.640 | 5.334 | 5.640 | 119,661 | 5.4924 | 6.63% |
| 2022-03-16 | 0 | 6.030 | 5.910 | 6.180 | 5.900 | 6.250 | 139,170 | 847,738 | 6.0914 | 5.273 | 5.168 | 5.404 | 5.159 | 5.465 | 159,157 | 5.3264 | -0.82% |
| 2022-03-15 | 0 | 6.080 | 6.000 | 6.350 | 6.010 | 6.420 | 130,000 | 803,880 | 6.1837 | 5.316 | 5.247 | 5.553 | 5.255 | 5.614 | 148,670 | 5.4071 | -6.17% |
| 2022-03-14 | 0 | 6.480 | 6.460 | 6.500 | 6.460 | 6.600 | 148,000 | 966,940 | 6.5334 | 5.666 | 5.649 | 5.684 | 5.649 | 5.771 | 169,255 | 5.7129 | -1.97% |
| 2022-03-11 | 0 | 6.610 | 6.560 | 6.620 | 6.560 | 6.620 | 100,000 | 660,180 | 6.6018 | 5.780 | 5.736 | 5.789 | 5.736 | 5.789 | 114,362 | 5.7727 | -1.49% |
| 2022-03-10 | 0 | 6.710 | 6.680 | 6.720 | 6.640 | 6.720 | 112,000 | 749,380 | 6.6909 | 5.867 | 5.841 | 5.876 | 5.806 | 5.876 | 128,085 | 5.8506 | 1.05% |
| 2022-03-09 | 0 | 6.640 | 6.560 | 6.690 | 6.560 | 6.680 | 122,000 | 810,440 | 6.6430 | 5.806 | 5.736 | 5.850 | 5.736 | 5.841 | 139,521 | 5.8087 | -0.75% |
| 2022-03-08 | 0 | 6.690 | 6.560 | 6.690 | 6.490 | 6.740 | 124,000 | 821,800 | 6.6274 | 5.850 | 5.736 | 5.850 | 5.675 | 5.894 | 141,808 | 5.7951 | 2.45% |
| 2022-03-07 | 0 | 6.530 | 6.530 | 6.660 | 6.400 | 6.690 | 136,000 | 887,860 | 6.5284 | 5.710 | 5.710 | 5.824 | 5.596 | 5.850 | 155,532 | 5.7085 | -1.21% |
| 2022-03-04 | 0 | 6.610 | 6.540 | 6.620 | 6.530 | 6.670 | 146,000 | 964,440 | 6.6058 | 5.780 | 5.719 | 5.789 | 5.710 | 5.832 | 166,968 | 5.7762 | -0.60% |
| 2022-03-03 | 0 | 6.650 | 6.600 | 6.730 | 6.530 | 6.740 | 112,000 | 743,080 | 6.6346 | 5.815 | 5.771 | 5.885 | 5.710 | 5.894 | 128,085 | 5.8015 | 0.76% |
| 2022-03-02 | 0 | 6.600 | 6.520 | 6.700 | 6.500 | 6.600 | 108,000 | 708,580 | 6.5609 | 5.771 | 5.701 | 5.859 | 5.684 | 5.771 | 123,511 | 5.7370 | 0.00% |
| 2022-03-01 | 0 | 6.600 | 6.500 | 6.670 | 6.480 | 6.700 | 168,010 | 1,100,483 | 6.5501 | 5.771 | 5.684 | 5.832 | 5.666 | 5.859 | 192,139 | 5.7275 | 2.64% |
| 2022-02-28 | 0 | 6.430 | 6.300 | 6.490 | 6.350 | 6.600 | 14,000 | 90,540 | 6.4671 | 5.623 | 5.509 | 5.675 | 5.553 | 5.771 | 16,011 | 5.6550 | 0.78% |
| 2022-02-25 | 0 | 6.380 | 6.380 | 6.450 | 6.380 | 6.440 | 86,000 | 550,720 | 6.4037 | 5.579 | 5.579 | 5.640 | 5.579 | 5.631 | 98,351 | 5.5995 | -0.62% |
| 2022-02-24 | 0 | 6.420 | 6.220 | 6.450 | 6.280 | 6.430 | 90,000 | 570,560 | 6.3396 | 5.614 | 5.439 | 5.640 | 5.491 | 5.623 | 102,925 | 5.5434 | -0.93% |
| 2022-02-23 | 0 | 6.480 | 6.450 | 6.500 | 6.300 | 6.500 | 108,000 | 693,920 | 6.4252 | 5.666 | 5.640 | 5.684 | 5.509 | 5.684 | 123,511 | 5.6183 | 3.51% |
| 2022-02-22 | 0 | 6.260 | 6.090 | 6.380 | 6.200 | 6.390 | 132,000 | 824,680 | 6.2476 | 5.474 | 5.325 | 5.579 | 5.421 | 5.588 | 150,957 | 5.4630 | -2.19% |
| 2022-02-21 | 0 | 6.400 | 6.350 | 6.550 | 6.360 | 6.680 | 154,000 | 989,260 | 6.4238 | 5.596 | 5.553 | 5.727 | 5.561 | 5.841 | 176,117 | 5.6171 | -0.62% |
| 2022-02-18 | 0 | 6.440 | 6.430 | 6.500 | 6.430 | 6.700 | 206,000 | 1,341,280 | 6.5111 | 5.631 | 5.623 | 5.684 | 5.623 | 5.859 | 235,585 | 5.6934 | -0.92% |
| 2022-02-17 | 0 | 6.500 | 6.450 | 6.510 | 6.430 | 6.570 | 198,000 | 1,290,400 | 6.5172 | 5.684 | 5.640 | 5.692 | 5.623 | 5.745 | 226,436 | 5.6987 | 0.78% |
| 2022-02-16 | 0 | 6.450 | 6.380 | 6.480 | 6.100 | 6.450 | 224,000 | 1,404,240 | 6.2689 | 5.640 | 5.579 | 5.666 | 5.334 | 5.640 | 256,170 | 5.4817 | 5.91% |
| 2022-02-15 | 0 | 6.090 | 6.060 | 6.140 | 5.940 | 6.130 | 160,634 | 976,744 | 6.0806 | 5.325 | 5.299 | 5.369 | 5.194 | 5.360 | 183,704 | 5.3170 | 1.33% |
| 2022-02-14 | 0 | 6.010 | 5.950 | 6.010 | 5.870 | 6.010 | 134,000 | 796,480 | 5.9439 | 5.255 | 5.203 | 5.255 | 5.133 | 5.255 | 153,245 | 5.1974 | 1.35% |
| 2022-02-11 | 0 | 5.930 | 6.020 | 6.050 | 5.760 | 5.990 | 180,000 | 1,056,620 | 5.8701 | 5.185 | 5.264 | 5.290 | 5.037 | 5.238 | 205,851 | 5.1329 | 3.13% |
| 2022-02-10 | 0 | 5.750 | 5.730 | 5.800 | 5.610 | 5.800 | 221,267 | 1,263,776 | 5.7115 | 5.028 | 5.010 | 5.072 | 4.905 | 5.072 | 253,044 | 4.9943 | 2.68% |
| 2022-02-09 | 0 | 5.600 | 5.550 | 5.600 | 5.540 | 5.630 | 176,000 | 985,720 | 5.6007 | 4.897 | 4.853 | 4.897 | 4.844 | 4.923 | 201,276 | 4.8973 | 1.08% |
| 2022-02-08 | 0 | 5.540 | 5.400 | 5.600 | 5.500 | 5.570 | 174,000 | 962,400 | 5.5310 | 4.844 | 4.722 | 4.897 | 4.809 | 4.871 | 198,989 | 4.8364 | -1.07% |
| 2022-02-07 | 0 | 5.600 | 5.540 | 5.630 | 5.390 | 5.650 | 212,000 | 1,171,780 | 5.5273 | 4.897 | 4.844 | 4.923 | 4.713 | 4.940 | 242,447 | 4.8331 | 3.70% |
| 2022-02-04 | 0 | 5.400 | 5.400 | 5.460 | 5.200 | 5.470 | 222,342 | 1,192,517 | 5.3634 | 4.722 | 4.722 | 4.774 | 4.547 | 4.783 | 254,274 | 4.6899 | 4.25% |
| 2022-01-31 | 0 | 5.180 | 5.130 | 5.200 | 5.090 | 5.180 | 128,000 | 658,080 | 5.1413 | 4.529 | 4.486 | 4.547 | 4.451 | 4.529 | 146,383 | 4.4956 | 1.77% |
| 2022-01-28 | 0 | 5.090 | 5.050 | 5.140 | 5.000 | 5.090 | 174,000 | 876,560 | 5.0377 | 4.451 | 4.416 | 4.495 | 4.372 | 4.451 | 198,989 | 4.4051 | 0.79% |
| 2022-01-27 | 0 | 5.050 | 5.010 | 5.050 | 5.010 | 5.060 | 140,000 | 703,540 | 5.0253 | 4.416 | 4.381 | 4.416 | 4.381 | 4.425 | 160,106 | 4.3942 | 0.60% |
| 2022-01-26 | 0 | 5.020 | 5.010 | 5.020 | 5.010 | 5.080 | 196,000 | 987,240 | 5.0369 | 4.390 | 4.381 | 4.390 | 4.381 | 4.442 | 224,149 | 4.4044 | -0.79% |
| 2022-01-25 | 0 | 5.060 | 5.010 | 5.060 | 5.000 | 5.100 | 164,000 | 827,320 | 5.0446 | 4.425 | 4.381 | 4.425 | 4.372 | 4.460 | 187,553 | 4.4111 | -1.17% |
| 2022-01-24 | 0 | 5.120 | 5.070 | 5.120 | 5.090 | 5.160 | 176,000 | 902,100 | 5.1256 | 4.477 | 4.433 | 4.477 | 4.451 | 4.512 | 201,276 | 4.4819 | -1.16% |
| 2022-01-21 | 0 | 5.180 | 5.150 | 5.180 | 5.150 | 5.220 | 211,170 | 1,093,113 | 5.1765 | 4.529 | 4.503 | 4.529 | 4.503 | 4.564 | 241,497 | 4.5264 | -0.77% |
| 2022-01-20 | 0 | 5.220 | 5.160 | 5.220 | 5.130 | 5.230 | 202,000 | 1,045,800 | 5.1772 | 4.564 | 4.512 | 4.564 | 4.486 | 4.573 | 231,010 | 4.5271 | 0.97% |
| 2022-01-19 | 0 | 5.170 | 5.050 | 5.210 | 5.100 | 5.220 | 182,000 | 938,380 | 5.1559 | 4.521 | 4.416 | 4.556 | 4.460 | 4.564 | 208,138 | 4.5084 | -0.19% |
| 2022-01-18 | 0 | 5.180 | 5.040 | 5.190 | 5.130 | 5.280 | 180,000 | 933,780 | 5.1877 | 4.529 | 4.407 | 4.538 | 4.486 | 4.617 | 205,851 | 4.5362 | -1.89% |
| 2022-01-17 | 0 | 5.280 | 4.980 | 5.280 | 5.060 | 5.280 | 140,110 | 715,076 | 5.1037 | 4.617 | 4.355 | 4.617 | 4.425 | 4.617 | 160,232 | 4.4628 | 1.54% |
| 2022-01-14 | 0 | 5.200 | 5.100 | 5.200 | 4.980 | 5.450 | 204,110 | 1,053,065 | 5.1593 | 4.547 | 4.460 | 4.547 | 4.355 | 4.766 | 233,423 | 4.5114 | -5.11% |
| 2022-01-13 | 0 | 5.480 | 5.410 | 5.480 | 5.450 | 5.510 | 162,172 | 887,722 | 5.4740 | 4.792 | 4.731 | 4.792 | 4.766 | 4.818 | 185,462 | 4.7865 | -0.36% |
| 2022-01-12 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.520 | 194,000 | 1,064,900 | 5.4892 | 4.809 | 4.766 | 4.809 | 4.766 | 4.827 | 221,861 | 4.7998 | 0.00% |
| 2022-01-11 | 0 | 5.500 | 5.400 | 5.530 | 5.440 | 5.530 | 176,000 | 965,860 | 5.4878 | 4.809 | 4.722 | 4.836 | 4.757 | 4.836 | 201,276 | 4.7987 | -0.18% |
| 2022-01-10 | 0 | 5.510 | 5.450 | 5.510 | 5.450 | 5.510 | 166,000 | 910,060 | 5.4823 | 4.818 | 4.766 | 4.818 | 4.766 | 4.818 | 189,840 | 4.7938 | 0.00% |
| 2022-01-07 | 0 | 5.510 | 5.400 | 5.510 | 5.400 | 5.610 | 154,000 | 850,440 | 5.5223 | 4.818 | 4.722 | 4.818 | 4.722 | 4.905 | 176,117 | 4.8288 | -2.13% |
| 2022-01-06 | 0 | 5.630 | 5.480 | 5.650 | 5.480 | 5.730 | 172,000 | 958,480 | 5.5726 | 4.923 | 4.792 | 4.940 | 4.792 | 5.010 | 196,702 | 4.8728 | -1.75% |
| 2022-01-05 | 0 | 5.730 | 5.610 | 5.800 | 5.650 | 5.840 | 166,000 | 947,660 | 5.7088 | 5.010 | 4.905 | 5.072 | 4.940 | 5.107 | 189,840 | 4.9919 | -2.05% |
| 2022-01-04 | 0 | 5.850 | 5.700 | 5.850 | 5.720 | 5.990 | 174,000 | 1,017,620 | 5.8484 | 5.115 | 4.984 | 5.115 | 5.002 | 5.238 | 198,989 | 5.1139 | -1.68% |
| 2022-01-03 | 0 | 5.950 | 5.820 | 5.980 | 5.850 | 5.950 | 158,000 | 928,040 | 5.8737 | 5.203 | 5.089 | 5.229 | 5.115 | 5.203 | 180,691 | 5.1361 | 0.85% |
| 2021-12-31 | 0 | 5.900 | 5.870 | 5.900 | 5.840 | 5.900 | 78,000 | 458,440 | 5.8774 | 5.159 | 5.133 | 5.159 | 5.107 | 5.159 | 89,202 | 5.1393 | 1.72% |
| 2021-12-30 | 0 | 5.800 | 5.720 | 5.800 | 5.550 | 5.800 | 144,000 | 821,560 | 5.7053 | 5.072 | 5.002 | 5.072 | 4.853 | 5.072 | 164,681 | 4.9888 | 4.50% |
| 2021-12-29 | 0 | 5.550 | 5.530 | 5.650 | 5.510 | 5.570 | 128,000 | 710,640 | 5.5519 | 4.853 | 4.836 | 4.940 | 4.818 | 4.871 | 146,383 | 4.8547 | 0.36% |
| 2021-12-28 | 0 | 5.530 | 5.430 | 5.610 | 5.430 | 5.630 | 106,000 | 585,980 | 5.5281 | 4.836 | 4.748 | 4.905 | 4.748 | 4.923 | 121,223 | 4.8339 | 1.28% |
| 2021-12-24 | 0 | 5.460 | 5.460 | 5.550 | 5.430 | 5.480 | 58,000 | 316,660 | 5.4597 | 4.774 | 4.774 | 4.853 | 4.748 | 4.792 | 66,330 | 4.7740 | 0.37% |
| 2021-12-23 | 0 | 5.440 | 5.340 | 5.530 | 5.380 | 5.490 | 180,000 | 979,020 | 5.4390 | 4.757 | 4.669 | 4.836 | 4.704 | 4.801 | 205,851 | 4.7560 | -0.37% |
| 2021-12-22 | 0 | 5.460 | 5.320 | 5.550 | 5.410 | 5.520 | 146,000 | 794,300 | 5.4404 | 4.774 | 4.652 | 4.853 | 4.731 | 4.827 | 166,968 | 4.7572 | 0.00% |
| 2021-12-21 | 0 | 5.460 | 5.410 | 5.500 | 5.320 | 5.460 | 128,000 | 690,220 | 5.3923 | 4.774 | 4.731 | 4.809 | 4.652 | 4.774 | 146,383 | 4.7152 | 1.68% |
| 2021-12-20 | 0 | 5.370 | 5.310 | 5.500 | 5.320 | 5.400 | 152,000 | 813,340 | 5.3509 | 4.696 | 4.643 | 4.809 | 4.652 | 4.722 | 173,830 | 4.6789 | -1.10% |
| 2021-12-17 | 0 | 5.430 | 5.380 | - | 5.430 | 5.480 | 170,000 | 927,760 | 5.4574 | 4.748 | 4.704 | - | 4.748 | 4.792 | 194,415 | 4.7721 | -1.45% |
| 2021-12-16 | 0 | 5.510 | 5.430 | 5.650 | 5.380 | 5.510 | 148,000 | 804,380 | 5.4350 | 4.818 | 4.748 | 4.940 | 4.704 | 4.818 | 169,255 | 4.7525 | 0.36% |
| 2021-12-15 | 0 | 5.490 | 5.440 | 5.620 | 5.400 | 5.720 | 164,000 | 918,900 | 5.6030 | 4.801 | 4.757 | 4.914 | 4.722 | 5.002 | 187,553 | 4.8994 | -3.51% |
| 2021-12-14 | 0 | 5.690 | 5.590 | 5.980 | 5.610 | 5.920 | 164,000 | 938,840 | 5.7246 | 4.975 | 4.888 | 5.229 | 4.905 | 5.177 | 187,553 | 5.0057 | -1.90% |
| 2021-12-13 | 0 | 5.800 | 5.680 | 5.950 | 5.800 | 6.010 | 168,000 | 987,960 | 5.8807 | 5.072 | 4.967 | 5.203 | 5.072 | 5.255 | 192,127 | 5.1422 | -2.03% |
| 2021-12-10 | 0 | 5.920 | 5.800 | 6.020 | 5.860 | 6.000 | 160,000 | 944,740 | 5.9046 | 5.177 | 5.072 | 5.264 | 5.124 | 5.247 | 182,979 | 5.1631 | -1.82% |
| 2021-12-09 | 0 | 6.030 | 5.940 | 6.040 | 5.970 | 6.030 | 148,000 | 887,760 | 5.9984 | 5.273 | 5.194 | 5.281 | 5.220 | 5.273 | 169,255 | 5.2451 | 1.17% |
| 2021-12-08 | 0 | 5.960 | 5.870 | 5.990 | 5.900 | 5.970 | 156,000 | 927,040 | 5.9426 | 5.212 | 5.133 | 5.238 | 5.159 | 5.220 | 178,404 | 5.1963 | -0.67% |
| 2021-12-07 | 0 | 6.000 | 5.930 | 6.000 | 5.890 | 6.010 | 191,072 | 1,142,063 | 5.9771 | 5.247 | 5.185 | 5.247 | 5.150 | 5.255 | 218,513 | 5.2265 | 1.87% |
| 2021-12-06 | 0 | 5.890 | 5.800 | 5.990 | 5.860 | 5.980 | 148,000 | 871,680 | 5.8897 | 5.150 | 5.072 | 5.238 | 5.124 | 5.229 | 169,255 | 5.1501 | -1.83% |
| 2021-12-03 | 0 | 6.000 | 5.950 | 6.000 | 5.860 | 6.000 | 176,000 | 1,042,080 | 5.9209 | 5.247 | 5.203 | 5.247 | 5.124 | 5.247 | 201,276 | 5.1774 | 0.67% |
| 2021-12-02 | 0 | 5.960 | 5.870 | 5.960 | 5.890 | 5.960 | 164,000 | 971,560 | 5.9241 | 5.212 | 5.133 | 5.212 | 5.150 | 5.212 | 187,553 | 5.1802 | -0.50% |
| 2021-12-01 | 0 | 5.990 | 5.890 | 6.000 | 5.840 | 5.990 | 186,000 | 1,108,140 | 5.9577 | 5.238 | 5.150 | 5.247 | 5.107 | 5.238 | 212,713 | 5.2096 | -0.17% |
| 2021-11-30 | 0 | 6.000 | 5.750 | 6.000 | 5.760 | 6.000 | 170,000 | 987,660 | 5.8098 | 5.247 | 5.028 | 5.247 | 5.037 | 5.247 | 194,415 | 5.0802 | 2.74% |
| 2021-11-29 | 0 | 5.840 | 5.760 | 6.000 | 5.780 | 5.970 | 162,000 | 943,840 | 5.8262 | 5.107 | 5.037 | 5.247 | 5.054 | 5.220 | 185,266 | 5.0945 | -0.51% |
| 2021-11-26 | 0 | 5.870 | 5.760 | 5.940 | 5.780 | 5.930 | 164,000 | 958,940 | 5.8472 | 5.133 | 5.037 | 5.194 | 5.054 | 5.185 | 187,553 | 5.1129 | -1.18% |
| 2021-11-25 | 0 | 5.940 | 5.810 | 5.940 | 5.870 | 6.000 | 168,000 | 995,020 | 5.9227 | 5.194 | 5.080 | 5.194 | 5.133 | 5.247 | 192,127 | 5.1790 | 0.00% |
| 2021-11-24 | 0 | 5.940 | 5.800 | 5.950 | 5.880 | 6.040 | 192,000 | 1,143,060 | 5.9534 | 5.194 | 5.072 | 5.203 | 5.142 | 5.281 | 219,574 | 5.2058 | -1.00% |
| 2021-11-23 | 0 | 6.000 | 5.840 | 6.050 | 5.830 | 6.000 | 170,000 | 998,200 | 5.8718 | 5.247 | 5.107 | 5.290 | 5.098 | 5.247 | 194,415 | 5.1344 | 1.01% |
| 2021-11-22 | 0 | 5.940 | 5.800 | 5.960 | 5.890 | 5.990 | 180,000 | 1,066,560 | 5.9253 | 5.194 | 5.072 | 5.212 | 5.150 | 5.238 | 205,851 | 5.1812 | 0.17% |
| 2021-11-19 | 0 | 5.930 | 5.880 | 6.050 | 5.880 | 5.940 | 166,000 | 981,240 | 5.9111 | 5.185 | 5.142 | 5.290 | 5.142 | 5.194 | 189,840 | 5.1688 | -0.17% |
| 2021-11-18 | 0 | 5.940 | 5.890 | 6.190 | 5.900 | 6.030 | 174,000 | 1,035,120 | 5.9490 | 5.194 | 5.150 | 5.413 | 5.159 | 5.273 | 198,989 | 5.2019 | -1.98% |
| 2021-11-17 | 0 | 6.060 | 5.950 | 6.200 | 6.000 | 6.070 | 172,000 | 1,038,120 | 6.0356 | 5.299 | 5.203 | 5.421 | 5.247 | 5.308 | 196,702 | 5.2776 | -0.16% |
| 2021-11-16 | 0 | 6.070 | 5.900 | 6.100 | 5.910 | 6.070 | 196,000 | 1,178,440 | 6.0124 | 5.308 | 5.159 | 5.334 | 5.168 | 5.308 | 224,149 | 5.2574 | 1.17% |
| 2021-11-15 | 0 | 6.000 | 5.950 | 6.150 | 5.980 | 6.100 | 216,000 | 1,307,760 | 6.0544 | 5.247 | 5.203 | 5.378 | 5.229 | 5.334 | 247,021 | 5.2941 | -1.64% |
| 2021-11-12 | 0 | 6.100 | 5.960 | 6.150 | 5.990 | 6.180 | 174,000 | 1,049,800 | 6.0333 | 5.334 | 5.212 | 5.378 | 5.238 | 5.404 | 198,989 | 5.2757 | -1.29% |
| 2021-11-11 | 0 | 6.180 | 5.940 | 6.200 | 5.980 | 6.180 | 204,000 | 1,228,040 | 6.0198 | 5.404 | 5.194 | 5.421 | 5.229 | 5.404 | 233,298 | 5.2638 | 2.15% |
| 2021-11-10 | 0 | 6.050 | 5.940 | 6.150 | 5.840 | 6.050 | 132,000 | 785,240 | 5.9488 | 5.290 | 5.194 | 5.378 | 5.107 | 5.290 | 150,957 | 5.2017 | 1.17% |
| 2021-11-09 | 0 | 5.980 | 5.930 | 6.160 | 5.910 | 6.130 | 160,000 | 959,660 | 5.9979 | 5.229 | 5.185 | 5.386 | 5.168 | 5.360 | 182,979 | 5.2447 | 0.00% |
| 2021-11-08 | 0 | 5.980 | 5.980 | 6.260 | 5.950 | 6.260 | 192,000 | 1,155,000 | 6.0156 | 5.229 | 5.229 | 5.474 | 5.203 | 5.474 | 219,574 | 5.2602 | -1.97% |
| 2021-11-05 | 0 | 6.100 | 6.030 | - | 5.780 | 6.250 | 94,000 | 554,440 | 5.8983 | 5.334 | 5.273 | - | 5.054 | 5.465 | 107,500 | 5.1576 | 3.92% |
| 2021-11-04 | 0 | 5.870 | 5.730 | 5.880 | 5.760 | 5.900 | 172,000 | 1,000,120 | 5.8147 | 5.133 | 5.010 | 5.142 | 5.037 | 5.159 | 196,702 | 5.0844 | 1.73% |
| 2021-11-03 | 0 | 5.770 | 5.540 | 5.790 | 5.600 | 5.800 | 174,000 | 985,280 | 5.6625 | 5.045 | 4.844 | 5.063 | 4.897 | 5.072 | 198,989 | 4.9514 | 1.23% |
| 2021-11-02 | 0 | 5.700 | 5.520 | 5.700 | 5.570 | 5.700 | 164,000 | 920,120 | 5.6105 | 4.984 | 4.827 | 4.984 | 4.871 | 4.984 | 187,553 | 4.9059 | 2.33% |
| 2021-11-01 | 0 | 5.570 | 5.450 | 5.640 | 5.450 | 5.590 | 182,000 | 1,006,720 | 5.5314 | 4.871 | 4.766 | 4.932 | 4.766 | 4.888 | 208,138 | 4.8368 | -0.54% |
| 2021-10-29 | 0 | 5.600 | 5.500 | 5.600 | 5.510 | 5.610 | 184,000 | 1,023,660 | 5.5634 | 4.897 | 4.809 | 4.897 | 4.818 | 4.905 | 210,425 | 4.8647 | -0.88% |
| 2021-10-28 | 0 | 5.650 | 5.560 | 5.690 | 5.400 | 5.700 | 130,000 | 726,340 | 5.5872 | 4.940 | 4.862 | 4.975 | 4.722 | 4.984 | 148,670 | 4.8856 | -0.88% |
| 2021-10-27 | 0 | 5.700 | 5.630 | 5.700 | 5.630 | 5.950 | 160,000 | 922,140 | 5.7634 | 4.984 | 4.923 | 4.984 | 4.923 | 5.203 | 182,979 | 5.0396 | -4.68% |
| 2021-10-26 | 0 | 5.980 | 5.800 | 5.980 | 5.880 | 6.030 | 152,000 | 903,840 | 5.9463 | 5.229 | 5.072 | 5.229 | 5.142 | 5.273 | 173,830 | 5.1996 | -0.83% |
| 2021-10-25 | 0 | 6.030 | 5.900 | 6.040 | 5.900 | 6.040 | 178,000 | 1,065,020 | 5.9833 | 5.273 | 5.159 | 5.281 | 5.159 | 5.281 | 203,564 | 5.2319 | 1.34% |
| 2021-10-22 | 0 | 5.950 | 5.850 | 6.130 | 5.780 | 5.950 | 164,000 | 960,440 | 5.8563 | 5.203 | 5.115 | 5.360 | 5.054 | 5.203 | 187,553 | 5.1209 | 1.54% |
| 2021-10-21 | 0 | 5.860 | 5.790 | 6.030 | 5.700 | 6.010 | 194,000 | 1,126,580 | 5.8071 | 5.124 | 5.063 | 5.273 | 4.984 | 5.255 | 221,861 | 5.0779 | -0.17% |
| 2021-10-20 | 0 | 5.870 | 5.780 | 5.880 | 5.750 | 6.050 | 196,000 | 1,154,420 | 5.8899 | 5.133 | 5.054 | 5.142 | 5.028 | 5.290 | 224,149 | 5.1502 | -2.00% |
| 2021-10-19 | 0 | 5.990 | 5.820 | 6.000 | 5.790 | 5.990 | 168,000 | 991,200 | 5.9000 | 5.238 | 5.089 | 5.247 | 5.063 | 5.238 | 192,127 | 5.1591 | 1.01% |
| 2021-10-18 | 0 | 5.930 | 5.800 | 5.930 | 5.960 | 5.970 | 8,000 | 47,720 | 5.9650 | 5.185 | 5.072 | 5.185 | 5.212 | 5.220 | 9,149 | 5.2159 | 0.00% |
| 2021-10-15 | 0 | 5.930 | 5.820 | 5.940 | 5.800 | 5.930 | 190,000 | 1,117,580 | 5.8820 | 5.185 | 5.089 | 5.194 | 5.072 | 5.185 | 217,287 | 5.1433 | 1.54% |
| 2021-10-12 | 0 | 5.840 | 5.770 | 5.840 | 5.720 | 6.050 | 138,000 | 809,360 | 5.8649 | 5.107 | 5.045 | 5.107 | 5.002 | 5.290 | 157,819 | 5.1284 | -3.79% |
| 2021-10-11 | 0 | 6.070 | 5.990 | 6.060 | 5.950 | 6.430 | 252,000 | 1,527,460 | 6.0613 | 5.308 | 5.238 | 5.299 | 5.203 | 5.623 | 288,191 | 5.3002 | -7.19% |
| 2021-10-08 | 0 | 6.540 | 6.410 | 6.540 | 6.500 | 6.570 | 172,000 | 1,124,320 | 6.5367 | 5.719 | 5.605 | 5.719 | 5.684 | 5.745 | 196,702 | 5.7159 | 0.62% |
| 2021-10-07 | 0 | 6.500 | 6.410 | 6.500 | 6.180 | 6.500 | 190,000 | 1,208,060 | 6.3582 | 5.684 | 5.605 | 5.684 | 5.404 | 5.684 | 217,287 | 5.5597 | 5.18% |
| 2021-10-06 | 0 | 6.180 | 5.990 | 6.240 | 6.060 | 6.230 | 144,000 | 882,380 | 6.1276 | 5.404 | 5.238 | 5.456 | 5.299 | 5.448 | 164,681 | 5.3581 | 0.49% |
| 2021-10-05 | 0 | 6.150 | 6.080 | 6.210 | 5.950 | 6.250 | 166,000 | 1,017,700 | 6.1307 | 5.378 | 5.316 | 5.430 | 5.203 | 5.465 | 189,840 | 5.3608 | -1.60% |
| 2021-10-04 | 0 | 6.250 | 6.260 | 6.350 | 6.110 | 6.410 | 166,000 | 1,033,420 | 6.2254 | 5.465 | 5.474 | 5.553 | 5.343 | 5.605 | 189,840 | 5.4436 | -2.34% |
| 2021-09-30 | 0 | 6.400 | 6.310 | 6.410 | 6.300 | 6.490 | 124,000 | 791,640 | 6.3842 | 5.596 | 5.518 | 5.605 | 5.509 | 5.675 | 141,808 | 5.5825 | -1.69% |
| 2021-09-29 | 0 | 6.510 | 6.330 | 6.520 | 6.330 | 6.510 | 196,000 | 1,257,820 | 6.4174 | 5.692 | 5.535 | 5.701 | 5.535 | 5.692 | 224,149 | 5.6115 | -0.15% |
| 2021-09-28 | 0 | 6.520 | 6.450 | 6.520 | 6.350 | 6.540 | 194,000 | 1,260,400 | 6.4969 | 5.701 | 5.640 | 5.701 | 5.553 | 5.719 | 221,861 | 5.6810 | 2.68% |
| 2021-09-27 | 0 | 6.350 | 6.260 | 6.440 | 6.290 | 6.380 | 186,000 | 1,179,160 | 6.3396 | 5.553 | 5.474 | 5.631 | 5.500 | 5.579 | 212,713 | 5.5434 | 0.95% |
| 2021-09-24 | 0 | 6.290 | 6.250 | 6.350 | 6.250 | 6.440 | 174,000 | 1,099,900 | 6.3213 | 5.500 | 5.465 | 5.553 | 5.465 | 5.631 | 198,989 | 5.5274 | -0.16% |
| 2021-09-23 | 0 | 6.300 | 6.130 | 6.340 | 5.880 | 6.300 | 196,000 | 1,189,860 | 6.0707 | 5.509 | 5.360 | 5.544 | 5.142 | 5.509 | 224,149 | 5.3084 | 5.00% |
| 2021-09-21 | 0 | 6.000 | 5.830 | 6.010 | 5.850 | 6.000 | 198,000 | 1,166,380 | 5.8908 | 5.247 | 5.098 | 5.255 | 5.115 | 5.247 | 226,436 | 5.1510 | 2.04% |
| 2021-09-20 | 0 | 5.900 | 5.820 | 5.910 | 5.730 | 6.320 | 186,000 | 1,099,620 | 5.9119 | 5.142 | 5.072 | 5.150 | 4.993 | 5.508 | 213,436 | 5.1520 | -6.20% |
| 2021-09-17 | 0 | 6.290 | 6.160 | 6.310 | 6.180 | 6.300 | 186,000 | 1,162,520 | 6.2501 | 5.481 | 5.368 | 5.499 | 5.386 | 5.490 | 213,436 | 5.4467 | 1.13% |
| 2021-09-16 | 0 | 6.220 | 6.130 | 6.390 | 6.190 | 6.260 | 168,000 | 1,044,080 | 6.2148 | 5.420 | 5.342 | 5.569 | 5.394 | 5.455 | 192,781 | 5.4159 | -0.96% |
| 2021-09-15 | 0 | 6.280 | 6.150 | 6.280 | 6.130 | 6.380 | 172,000 | 1,071,820 | 6.2315 | 5.473 | 5.359 | 5.473 | 5.342 | 5.560 | 197,371 | 5.4305 | -0.32% |
| 2021-09-14 | 0 | 6.300 | 6.250 | 6.300 | 6.300 | 6.500 | 174,000 | 1,115,300 | 6.4098 | 5.490 | 5.447 | 5.490 | 5.490 | 5.664 | 199,666 | 5.5858 | -2.78% |
| 2021-09-13 | 0 | 6.480 | 6.410 | 6.480 | 6.370 | 6.680 | 156,000 | 1,017,740 | 6.5240 | 5.647 | 5.586 | 5.647 | 5.551 | 5.821 | 179,011 | 5.6854 | -3.28% |
| 2021-09-10 | 0 | 6.700 | 6.650 | 6.700 | 6.560 | 6.710 | 170,000 | 1,132,800 | 6.6635 | 5.839 | 5.795 | 5.839 | 5.717 | 5.847 | 195,076 | 5.8070 | 1.98% |
| 2021-09-09 | 0 | 6.570 | 6.520 | 6.570 | 6.490 | 7.060 | 162,000 | 1,067,040 | 6.5867 | 5.725 | 5.682 | 5.725 | 5.656 | 6.152 | 185,896 | 5.7400 | -5.19% |
| 2021-09-08 | 0 | 6.930 | 6.790 | 6.930 | 6.760 | 7.000 | 190,000 | 1,304,960 | 6.8682 | 6.039 | 5.917 | 6.039 | 5.891 | 6.100 | 218,026 | 5.9853 | -0.29% |
| 2021-09-07 | 0 | 6.950 | 6.800 | 6.950 | 6.810 | 7.010 | 170,000 | 1,173,200 | 6.9012 | 6.057 | 5.926 | 6.057 | 5.935 | 6.109 | 195,076 | 6.0141 | -0.71% |
| 2021-09-06 | 0 | 7.000 | 6.880 | 7.000 | 6.880 | 7.000 | 230,000 | 1,597,220 | 6.9444 | 6.100 | 5.996 | 6.100 | 5.996 | 6.100 | 263,926 | 6.0518 | 1.45% |
| 2021-09-03 | 0 | 6.900 | 6.900 | 6.950 | 6.840 | 6.960 | 202,040 | 1,394,852 | 6.9038 | 6.013 | 6.013 | 6.057 | 5.961 | 6.065 | 231,842 | 6.0164 | -0.14% |
| 2021-09-02 | 0 | 6.910 | 6.830 | 6.920 | 6.800 | 6.930 | 194,000 | 1,331,600 | 6.8639 | 6.022 | 5.952 | 6.030 | 5.926 | 6.039 | 222,616 | 5.9816 | 1.17% |
| 2021-09-01 | 0 | 6.830 | 6.740 | 6.840 | 6.750 | 6.900 | 202,000 | 1,373,420 | 6.7991 | 5.952 | 5.874 | 5.961 | 5.882 | 6.013 | 231,796 | 5.9251 | -1.01% |
| 2021-08-31 | 0 | 6.900 | 6.780 | 6.910 | 6.780 | 6.960 | 206,000 | 1,419,700 | 6.8917 | 6.013 | 5.908 | 6.022 | 5.908 | 6.065 | 236,386 | 6.0059 | -1.00% |
| 2021-08-30 | 0 | 6.970 | 6.860 | 6.980 | 6.800 | 6.970 | 180,000 | 1,243,180 | 6.9066 | 6.074 | 5.978 | 6.083 | 5.926 | 6.074 | 206,551 | 6.0188 | 2.05% |
| 2021-08-27 | 0 | 6.830 | 6.800 | 6.870 | 6.650 | 6.880 | 166,000 | 1,125,600 | 6.7807 | 5.952 | 5.926 | 5.987 | 5.795 | 5.996 | 190,486 | 5.9091 | 2.55% |
| 2021-08-26 | 0 | 6.660 | 6.600 | 6.670 | 6.620 | 6.820 | 188,000 | 1,260,160 | 6.7030 | 5.804 | 5.752 | 5.813 | 5.769 | 5.943 | 215,731 | 5.8413 | -1.33% |
| 2021-08-25 | 0 | 6.750 | 6.610 | 6.780 | 6.600 | 6.770 | 204,000 | 1,364,640 | 6.6894 | 5.882 | 5.760 | 5.908 | 5.752 | 5.900 | 234,091 | 5.8295 | 0.90% |
| 2021-08-24 | 0 | 6.690 | 6.600 | 6.700 | 6.550 | 6.690 | 208,000 | 1,379,840 | 6.6338 | 5.830 | 5.752 | 5.839 | 5.708 | 5.830 | 238,681 | 5.7811 | 2.29% |
| 2021-08-23 | 0 | 6.540 | 6.430 | 6.700 | 6.440 | 6.600 | 178,000 | 1,157,300 | 6.5017 | 5.699 | 5.603 | 5.839 | 5.612 | 5.752 | 204,256 | 5.6659 | -0.91% |
| 2021-08-20 | 0 | 6.600 | 6.150 | 6.600 | 6.080 | 6.610 | 206,000 | 1,291,400 | 6.2689 | 5.752 | 5.359 | 5.752 | 5.298 | 5.760 | 236,386 | 5.4631 | 2.48% |
| 2021-08-19 | 0 | 6.440 | 6.320 | 6.520 | 6.360 | 6.680 | 196,000 | 1,282,340 | 6.5426 | 5.612 | 5.508 | 5.682 | 5.542 | 5.821 | 224,911 | 5.7015 | -3.30% |
| 2021-08-18 | 0 | 6.660 | 6.570 | 6.680 | 6.580 | 6.670 | 174,000 | 1,154,320 | 6.6340 | 5.804 | 5.725 | 5.821 | 5.734 | 5.813 | 199,666 | 5.7813 | 0.45% |
| 2021-08-17 | 0 | 6.630 | 6.590 | 6.650 | 6.500 | 6.810 | 176,000 | 1,180,140 | 6.7053 | 5.778 | 5.743 | 5.795 | 5.664 | 5.935 | 201,961 | 5.8434 | -2.64% |
| 2021-08-16 | 0 | 6.810 | 6.750 | 6.830 | 6.750 | 6.900 | 204,000 | 1,390,400 | 6.8157 | 5.935 | 5.882 | 5.952 | 5.882 | 6.013 | 234,091 | 5.9396 | -1.30% |
| 2021-08-13 | 0 | 6.900 | 6.810 | 6.940 | 6.720 | 6.980 | 166,000 | 1,133,980 | 6.8312 | 6.013 | 5.935 | 6.048 | 5.856 | 6.083 | 190,486 | 5.9531 | -1.15% |
| 2021-08-12 | 0 | 6.980 | 6.730 | 6.980 | 6.750 | 6.980 | 166,000 | 1,126,300 | 6.7849 | 6.083 | 5.865 | 6.083 | 5.882 | 6.083 | 190,486 | 5.9128 | 2.65% |
| 2021-08-11 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.900 | 196,000 | 1,331,260 | 6.7921 | 5.926 | 5.882 | 5.926 | 5.882 | 6.013 | 224,911 | 5.9190 | 0.74% |
| 2021-08-10 | 0 | 6.750 | 6.630 | 6.790 | 6.570 | 6.750 | 234,000 | 1,569,200 | 6.7060 | 5.882 | 5.778 | 5.917 | 5.725 | 5.882 | 268,516 | 5.8440 | 0.90% |
| 2021-08-09 | 0 | 6.690 | 6.570 | 6.700 | 6.510 | 6.690 | 220,000 | 1,452,860 | 6.6039 | 5.830 | 5.725 | 5.839 | 5.673 | 5.830 | 252,451 | 5.7550 | 2.14% |
| 2021-08-06 | 0 | 6.550 | 6.420 | 6.620 | 6.440 | 6.580 | 212,000 | 1,378,320 | 6.5015 | 5.708 | 5.595 | 5.769 | 5.612 | 5.734 | 243,271 | 5.6658 | 0.77% |
| 2021-08-05 | 0 | 6.500 | 6.420 | 6.570 | 6.450 | 6.600 | 164,000 | 1,066,540 | 6.5033 | 5.664 | 5.595 | 5.725 | 5.621 | 5.752 | 188,191 | 5.6673 | 1.56% |
| 2021-08-04 | 0 | 6.400 | 6.310 | 6.410 | 6.320 | 6.430 | 208,000 | 1,329,580 | 6.3922 | 5.577 | 5.499 | 5.586 | 5.508 | 5.603 | 238,681 | 5.5705 | 0.79% |
| 2021-08-03 | 0 | 6.350 | 6.300 | 6.350 | 6.240 | 6.350 | 152,000 | 956,560 | 6.2932 | 5.534 | 5.490 | 5.534 | 5.438 | 5.534 | 174,421 | 5.4842 | 0.63% |
| 2021-08-02 | 0 | 6.310 | 6.270 | 6.310 | 5.880 | 6.350 | 176,000 | 1,087,020 | 6.1763 | 5.499 | 5.464 | 5.499 | 5.124 | 5.534 | 201,961 | 5.3823 | 6.41% |
| 2021-07-30 | 0 | 5.930 | 5.870 | 5.930 | 5.830 | 5.930 | 222,000 | 1,308,420 | 5.8938 | 5.168 | 5.115 | 5.168 | 5.081 | 5.168 | 254,746 | 5.1362 | 0.51% |
| 2021-07-29 | 0 | 5.900 | 5.850 | 5.910 | 5.800 | 5.950 | 238,000 | 1,398,160 | 5.8746 | 5.142 | 5.098 | 5.150 | 5.054 | 5.185 | 273,106 | 5.1195 | 1.72% |
| 2021-07-28 | 0 | 5.800 | 5.790 | 5.800 | 5.800 | 6.070 | 262,000 | 1,535,300 | 5.8599 | 5.054 | 5.046 | 5.054 | 5.054 | 5.290 | 300,647 | 5.1067 | -2.85% |
| 2021-07-27 | 0 | 5.970 | 5.940 | 6.000 | 5.970 | 6.050 | 196,000 | 1,176,340 | 6.0017 | 5.203 | 5.176 | 5.229 | 5.203 | 5.272 | 224,911 | 5.2302 | -1.32% |
| 2021-07-26 | 0 | 6.050 | 6.030 | 6.050 | 5.940 | 6.130 | 212,000 | 1,272,180 | 6.0008 | 5.272 | 5.255 | 5.272 | 5.176 | 5.342 | 243,271 | 5.2295 | -1.63% |
| 2021-07-23 | 0 | 6.150 | 6.100 | 6.160 | 6.140 | 6.290 | 188,000 | 1,169,380 | 6.2201 | 5.359 | 5.316 | 5.368 | 5.351 | 5.481 | 215,731 | 5.4205 | -2.07% |
| 2021-07-22 | 0 | 6.280 | 6.230 | 6.280 | 6.070 | 6.280 | 222,000 | 1,370,360 | 6.1728 | 5.473 | 5.429 | 5.473 | 5.290 | 5.473 | 254,746 | 5.3793 | 3.46% |
| 2021-07-21 | 0 | 6.070 | 6.060 | 6.070 | 6.070 | 6.330 | 160,000 | 993,740 | 6.2109 | 5.290 | 5.281 | 5.290 | 5.290 | 5.516 | 183,601 | 5.4125 | -3.34% |
| 2021-07-20 | 0 | 6.280 | 6.160 | 6.280 | 5.850 | 6.930 | 280,000 | 1,768,380 | 6.3156 | 5.473 | 5.368 | 5.473 | 5.098 | 6.039 | 321,302 | 5.5038 | -9.38% |
| 2021-07-19 | 0 | 6.930 | 6.910 | 7.000 | 6.930 | 7.220 | 176,000 | 1,236,400 | 7.0250 | 6.039 | 6.022 | 6.100 | 6.039 | 6.292 | 201,961 | 6.1220 | -4.02% |
| 2021-07-16 | 0 | 7.220 | 7.190 | 7.260 | 7.200 | 7.280 | 202,000 | 1,462,560 | 7.2404 | 6.292 | 6.266 | 6.327 | 6.274 | 6.344 | 231,796 | 6.3097 | 0.00% |
| 2021-07-15 | 0 | 7.220 | 7.200 | 7.260 | 7.160 | 7.250 | 206,000 | 1,484,340 | 7.2055 | 6.292 | 6.274 | 6.327 | 6.240 | 6.318 | 236,386 | 6.2793 | 0.28% |
| 2021-07-14 | 0 | 7.200 | 7.170 | 7.200 | 7.030 | 7.250 | 180,634 | 1,285,015 | 7.1139 | 6.274 | 6.248 | 6.274 | 6.126 | 6.318 | 207,279 | 6.1995 | -0.41% |
| 2021-07-13 | 0 | 7.230 | 7.190 | 7.250 | 7.040 | 7.250 | 192,000 | 1,371,860 | 7.1451 | 6.301 | 6.266 | 6.318 | 6.135 | 6.318 | 220,321 | 6.2266 | 3.14% |
| 2021-07-12 | 0 | 7.010 | 6.990 | 7.140 | 6.840 | 7.040 | 166,000 | 1,158,520 | 6.9790 | 6.109 | 6.091 | 6.222 | 5.961 | 6.135 | 190,486 | 6.0819 | 2.64% |
| 2021-07-09 | 0 | 6.830 | 6.810 | 6.900 | 6.700 | 6.900 | 170,000 | 1,152,300 | 6.7782 | 5.952 | 5.935 | 6.013 | 5.839 | 6.013 | 195,076 | 5.9069 | 0.44% |
| 2021-07-08 | 0 | 6.800 | 6.800 | 6.860 | 6.800 | 7.050 | 172,000 | 1,186,760 | 6.8998 | 5.926 | 5.926 | 5.978 | 5.926 | 6.144 | 197,371 | 6.0128 | -3.95% |
| 2021-07-07 | 0 | 7.080 | 7.030 | 7.080 | 6.930 | 7.190 | 186,000 | 1,304,020 | 7.0109 | 6.170 | 6.126 | 6.170 | 6.039 | 6.266 | 213,436 | 6.1097 | -1.12% |
| 2021-07-06 | 0 | 7.160 | 7.120 | 7.180 | 7.110 | 7.240 | 154,000 | 1,100,540 | 7.1464 | 6.240 | 6.205 | 6.257 | 6.196 | 6.309 | 176,716 | 6.2277 | 0.00% |
| 2021-07-05 | 0 | 7.160 | 7.130 | 7.650 | 7.130 | 7.190 | 144,000 | 1,029,800 | 7.1514 | 6.240 | 6.213 | 6.667 | 6.213 | 6.266 | 165,241 | 6.2321 | -0.14% |
| 2021-07-02 | 0 | 7.170 | 7.160 | 7.250 | 7.150 | 7.320 | 164,000 | 1,182,440 | 7.2100 | 6.248 | 6.240 | 6.318 | 6.231 | 6.379 | 188,191 | 6.2832 | -0.69% |
| 2021-06-30 | 0 | 7.220 | 7.180 | 7.220 | 7.190 | 7.400 | 219,170 | 1,598,187 | 7.2920 | 6.292 | 6.257 | 6.292 | 6.266 | 6.449 | 251,499 | 6.3546 | -1.90% |
| 2021-06-29 | 0 | 7.360 | 7.330 | 7.360 | 7.310 | 7.400 | 168,000 | 1,234,420 | 7.3477 | 6.414 | 6.388 | 6.414 | 6.370 | 6.449 | 192,781 | 6.4032 | -0.54% |
| 2021-06-28 | 0 | 7.400 | 7.320 | 7.420 | 7.350 | 7.570 | 110,000 | 816,340 | 7.4213 | 6.449 | 6.379 | 6.466 | 6.405 | 6.597 | 126,226 | 6.4673 | -2.63% |
| 2021-06-25 | 0 | 7.600 | 7.520 | 7.620 | 7.510 | 7.600 | 180,000 | 1,357,140 | 7.5397 | 6.623 | 6.553 | 6.640 | 6.545 | 6.623 | 206,551 | 6.5705 | 1.20% |
| 2021-06-24 | 0 | 7.510 | 7.460 | 7.510 | 7.470 | 7.800 | 225,268 | 1,692,661 | 7.5140 | 6.545 | 6.501 | 6.545 | 6.510 | 6.797 | 258,496 | 6.5481 | 0.81% |
| 2021-06-23 | 0 | 7.450 | 7.410 | 7.490 | 7.350 | 7.530 | 136,000 | 1,013,600 | 7.4529 | 6.492 | 6.457 | 6.527 | 6.405 | 6.562 | 156,061 | 6.4949 | 0.81% |
| 2021-06-22 | 0 | 7.390 | 7.360 | 7.400 | 7.390 | 7.750 | 166,000 | 1,247,920 | 7.5176 | 6.440 | 6.414 | 6.449 | 6.440 | 6.754 | 190,486 | 6.5512 | -1.73% |
| 2021-06-21 | 0 | 7.520 | 7.500 | 7.600 | 7.500 | 7.840 | 130,000 | 982,740 | 7.5595 | 6.553 | 6.536 | 6.623 | 6.536 | 6.832 | 149,176 | 6.5878 | -1.96% |
| 2021-06-18 | 0 | 7.670 | 7.660 | 7.670 | 7.570 | 7.960 | 138,000 | 1,059,120 | 7.6748 | 6.684 | 6.675 | 6.684 | 6.597 | 6.937 | 158,356 | 6.6882 | -0.90% |
| 2021-06-17 | 0 | 7.740 | 7.720 | 7.790 | 7.740 | 7.890 | 172,000 | 1,340,700 | 7.7948 | 6.745 | 6.728 | 6.789 | 6.745 | 6.876 | 197,371 | 6.7928 | -2.15% |
| 2021-06-16 | 0 | 7.910 | 7.900 | 8.000 | 7.850 | 8.070 | 206,536 | 1,635,930 | 7.9208 | 6.893 | 6.884 | 6.972 | 6.841 | 7.033 | 237,001 | 6.9026 | -0.88% |
| 2021-06-15 | 0 | 7.980 | 7.890 | 7.980 | 7.900 | 8.540 | 222,000 | 1,819,120 | 8.1942 | 6.954 | 6.876 | 6.954 | 6.884 | 7.442 | 254,746 | 7.1409 | -6.78% |
| 2021-06-11 | 0 | 8.560 | 8.510 | 8.640 | 8.450 | 8.680 | 206,000 | 1,757,660 | 8.5323 | 7.460 | 7.416 | 7.529 | 7.364 | 7.564 | 236,386 | 7.4355 | -1.04% |
| 2021-06-10 | 0 | 8.650 | 8.600 | 8.690 | 8.520 | 8.970 | 2,583,020 | 22,850,994 | 8.8466 | 7.538 | 7.495 | 7.573 | 7.425 | 7.817 | 2,964,030 | 7.7094 | -2.70% |
| 2021-06-09 | 0 | 8.890 | 8.830 | 8.890 | 8.810 | 9.000 | 3,298,278 | 29,286,680 | 8.8794 | 7.747 | 7.695 | 7.747 | 7.678 | 7.843 | 3,784,793 | 7.7380 | -0.56% |
| 2021-06-08 | 0 | 8.940 | 8.820 | 8.950 | 8.500 | 8.960 | 8,222,170 | 70,216,365 | 8.5399 | 7.791 | 7.686 | 7.800 | 7.407 | 7.808 | 9,434,987 | 7.4421 | 3.71% |
| 2021-06-07 | 0 | 8.620 | 8.550 | 8.630 | 8.490 | 8.780 | 5,152,000 | 44,811,480 | 8.6979 | 7.512 | 7.451 | 7.521 | 7.399 | 7.651 | 5,911,950 | 7.5798 | -2.05% |
| 2021-06-04 | 0 | 8.800 | 8.770 | 8.800 | 8.440 | 8.800 | 6,208,000 | 53,892,420 | 8.6811 | 7.669 | 7.643 | 7.669 | 7.355 | 7.669 | 7,123,716 | 7.5652 | 2.80% |
| 2021-06-03 | 0 | 8.560 | 8.500 | 8.600 | 8.220 | 8.560 | 5,134,000 | 43,069,160 | 8.3890 | 7.460 | 7.407 | 7.495 | 7.163 | 7.460 | 5,891,295 | 7.3106 | 4.14% |
| 2021-06-02 | 0 | 8.220 | 8.140 | 8.270 | 8.100 | 8.300 | 6,380,000 | 52,601,140 | 8.2447 | 7.163 | 7.094 | 7.207 | 7.059 | 7.233 | 7,321,087 | 7.1849 | 0.49% |
| 2021-06-01 | 0 | 8.180 | 8.080 | 8.200 | 8.060 | 8.300 | 3,300,000 | 27,152,500 | 8.2280 | 7.129 | 7.041 | 7.146 | 7.024 | 7.233 | 3,786,769 | 7.1704 | 1.49% |
| 2021-05-31 | 0 | 8.090 | 8.000 | 8.100 | 8.010 | 8.480 | 1,826,000 | 15,379,460 | 8.4225 | 7.024 | 6.946 | 7.033 | 6.954 | 7.363 | 2,103,145 | 7.3126 | -2.53% |
| 2021-05-28 | 0 | 8.300 | 8.200 | 8.390 | 8.150 | 8.400 | 182,000 | 1,511,220 | 8.3034 | 7.206 | 7.119 | 7.284 | 7.076 | 7.293 | 209,623 | 7.2092 | 0.24% |
| 2021-05-27 | 0 | 8.280 | 8.190 | 8.400 | 8.010 | 8.280 | 208,000 | 1,695,140 | 8.1497 | 7.189 | 7.111 | 7.293 | 6.954 | 7.189 | 239,570 | 7.0758 | 1.85% |
| 2021-05-26 | 0 | 8.130 | 8.020 | 8.140 | 8.030 | 8.170 | 166,000 | 1,346,920 | 8.1140 | 7.059 | 6.963 | 7.067 | 6.972 | 7.093 | 191,195 | 7.0447 | 0.00% |
| 2021-05-25 | 0 | 8.130 | 8.050 | 8.130 | 7.800 | 8.130 | 205,072 | 1,626,450 | 7.9311 | 7.059 | 6.989 | 7.059 | 6.772 | 7.059 | 236,197 | 6.8860 | 1.63% |
| 2021-05-24 | 0 | 8.000 | 7.970 | 8.150 | 7.680 | 8.150 | 196,000 | 1,522,340 | 7.7670 | 6.946 | 6.920 | 7.076 | 6.668 | 7.076 | 225,748 | 6.7435 | 3.23% |
| 2021-05-21 | 0 | 7.750 | 7.600 | 7.750 | 7.610 | 7.750 | 142,000 | 1,091,920 | 7.6896 | 6.729 | 6.599 | 6.729 | 6.607 | 6.729 | 163,552 | 6.6763 | 0.26% |
| 2021-05-20 | 0 | 7.730 | 7.550 | 7.730 | 7.680 | 7.770 | 122,000 | 940,000 | 7.7049 | 6.711 | 6.555 | 6.711 | 6.668 | 6.746 | 140,517 | 6.6896 | 0.00% |
| 2021-05-18 | 0 | 7.730 | 7.530 | 7.740 | 7.590 | 7.750 | 142,000 | 1,089,620 | 7.6734 | 6.711 | 6.538 | 6.720 | 6.590 | 6.729 | 163,552 | 6.6622 | 0.13% |
| 2021-05-17 | 0 | 7.720 | 7.570 | 7.720 | 7.640 | 7.800 | 130,000 | 1,004,440 | 7.7265 | 6.703 | 6.572 | 6.703 | 6.633 | 6.772 | 149,731 | 6.7083 | 0.39% |
| 2021-05-14 | 0 | 7.690 | 7.460 | 7.700 | 7.500 | 7.700 | 136,000 | 1,032,680 | 7.5932 | 6.677 | 6.477 | 6.685 | 6.512 | 6.685 | 156,642 | 6.5926 | 0.00% |
| 2021-05-13 | 0 | 7.690 | 7.550 | 7.800 | 7.570 | 7.880 | 136,000 | 1,046,100 | 7.6919 | 6.677 | 6.555 | 6.772 | 6.572 | 6.842 | 156,642 | 6.6783 | -0.77% |
| 2021-05-12 | 0 | 7.750 | 7.680 | 7.760 | 7.400 | 7.790 | 142,000 | 1,075,060 | 7.5708 | 6.729 | 6.668 | 6.737 | 6.425 | 6.763 | 163,552 | 6.5732 | 3.33% |
| 2021-05-11 | 0 | 7.500 | 7.400 | 7.900 | 7.440 | 7.680 | 72,000 | 540,100 | 7.5014 | 6.512 | 6.425 | 6.859 | 6.460 | 6.668 | 82,928 | 6.5129 | -0.66% |
| 2021-05-10 | 0 | 7.550 | 7.540 | 7.720 | 7.510 | 7.710 | 104,000 | 791,960 | 7.6150 | 6.555 | 6.546 | 6.703 | 6.520 | 6.694 | 119,785 | 6.6115 | -1.31% |
| 2021-05-07 | 0 | 7.650 | 7.600 | 7.860 | 7.600 | 7.860 | 96,200 | 740,976 | 7.7025 | 6.642 | 6.599 | 6.824 | 6.599 | 6.824 | 110,801 | 6.6875 | -2.67% |
| 2021-05-06 | 0 | 7.860 | 7.620 | 8.000 | 7.700 | 7.950 | 122,000 | 948,440 | 7.7741 | 6.824 | 6.616 | 6.946 | 6.685 | 6.902 | 140,517 | 6.7497 | 0.13% |
| 2021-05-05 | 0 | 7.850 | 7.800 | 7.880 | 7.850 | 7.980 | 146,000 | 1,158,460 | 7.9347 | 6.816 | 6.772 | 6.842 | 6.816 | 6.928 | 168,159 | 6.8891 | -2.48% |
| 2021-05-04 | 0 | 8.050 | 7.930 | 8.080 | 7.900 | 8.100 | 140,000 | 1,124,400 | 8.0314 | 6.989 | 6.885 | 7.015 | 6.859 | 7.033 | 161,249 | 6.9731 | 0.00% |
| 2021-05-03 | 0 | 8.050 | 7.980 | 8.250 | 7.940 | 8.130 | 84,000 | 675,880 | 8.0462 | 6.989 | 6.928 | 7.163 | 6.894 | 7.059 | 96,749 | 6.9859 | -1.11% |
| 2021-04-30 | 0 | 8.140 | 8.120 | 8.150 | 7.750 | 8.150 | 186,000 | 1,464,180 | 7.8719 | 7.067 | 7.050 | 7.076 | 6.729 | 7.076 | 214,230 | 6.8346 | -0.12% |
| 2021-04-29 | 0 | 8.150 | 8.000 | 8.160 | 7.950 | 8.150 | 146,000 | 1,176,300 | 8.0568 | 7.076 | 6.946 | 7.085 | 6.902 | 7.076 | 168,159 | 6.9951 | 2.52% |
| 2021-04-28 | 0 | 7.950 | 7.900 | 8.120 | 7.710 | 7.950 | 190,000 | 1,481,180 | 7.7957 | 6.902 | 6.859 | 7.050 | 6.694 | 6.902 | 218,838 | 6.7684 | 1.92% |
| 2021-04-27 | 0 | 7.800 | 7.710 | 8.350 | 7.750 | 8.050 | 106,000 | 833,620 | 7.8643 | 6.772 | 6.694 | 7.250 | 6.729 | 6.989 | 122,088 | 6.8280 | -2.62% |
| 2021-04-26 | 0 | 8.010 | 7.940 | 8.250 | 7.990 | 8.180 | 98,000 | 789,040 | 8.0514 | 6.954 | 6.894 | 7.163 | 6.937 | 7.102 | 112,874 | 6.9904 | -2.67% |
| 2021-04-23 | 0 | 8.230 | 8.120 | 8.250 | 8.100 | 8.500 | 120,000 | 986,580 | 8.2215 | 7.145 | 7.050 | 7.163 | 7.033 | 7.380 | 138,213 | 7.1381 | -2.60% |
| 2021-04-22 | 0 | 8.450 | 8.330 | 8.450 | 8.160 | 8.750 | 182,000 | 1,525,320 | 8.3809 | 7.336 | 7.232 | 7.336 | 7.085 | 7.597 | 209,623 | 7.2765 | -2.87% |
| 2021-04-21 | 0 | 8.700 | 8.550 | 8.900 | 8.630 | 9.150 | 150,000 | 1,313,720 | 8.7581 | 7.554 | 7.423 | 7.727 | 7.493 | 7.944 | 172,767 | 7.6040 | -5.43% |
| 2021-04-20 | 0 | 9.200 | 8.970 | 9.200 | 9.080 | 9.500 | 5,910,278 | 56,105,801 | 9.4929 | 7.988 | 7.788 | 7.988 | 7.883 | 8.248 | 6,807,322 | 8.2420 | -1.60% |
| 2021-04-19 | 0 | 9.350 | 9.260 | 9.440 | 9.220 | 9.580 | 3,374,000 | 32,033,280 | 9.4942 | 8.118 | 8.040 | 8.196 | 8.005 | 8.318 | 3,886,095 | 8.2431 | 0.54% |
| 2021-04-16 | 0 | 9.300 | 9.030 | 9.400 | 9.150 | 9.600 | 19,838,000 | 188,445,280 | 9.4992 | 8.074 | 7.840 | 8.161 | 7.944 | 8.335 | 22,848,950 | 8.2474 | -1.06% |
| 2021-04-15 | 0 | 9.400 | 9.330 | 9.500 | 9.160 | 9.500 | 168,536 | 1,578,742 | 9.3674 | 8.161 | 8.101 | 8.248 | 7.953 | 8.248 | 194,116 | 8.1330 | -1.05% |
| 2021-04-14 | 0 | 9.500 | 9.430 | 9.500 | 8.970 | 9.500 | 232,000 | 2,135,220 | 9.2035 | 8.248 | 8.187 | 8.248 | 7.788 | 8.248 | 267,212 | 7.9907 | 5.20% |
| 2021-04-13 | 0 | 9.030 | 8.990 | 9.190 | 8.800 | 9.200 | 164,000 | 1,473,540 | 8.9850 | 7.840 | 7.805 | 7.979 | 7.640 | 7.988 | 188,891 | 7.8010 | 0.89% |
| 2021-04-12 | 0 | 8.950 | 8.950 | 9.160 | 8.620 | 9.990 | 154,000 | 1,357,440 | 8.8145 | 7.771 | 7.771 | 7.953 | 7.484 | 8.674 | 177,374 | 7.6530 | 1.36% |
| 2021-04-09 | 0 | 8.830 | 8.800 | 8.890 | 8.480 | 8.860 | 148,000 | 1,281,000 | 8.6554 | 7.666 | 7.640 | 7.719 | 7.363 | 7.692 | 170,463 | 7.5148 | 0.57% |
| 2021-04-08 | 0 | 8.780 | 8.700 | - | 8.080 | 8.780 | 182,000 | 1,534,460 | 8.4311 | 7.623 | 7.554 | - | 7.015 | 7.623 | 209,623 | 7.3201 | 4.52% |
| 2021-04-07 | 0 | 8.400 | 8.400 | 8.450 | 7.550 | 8.400 | 168,000 | 1,332,280 | 7.9302 | 7.293 | 7.293 | 7.336 | 6.555 | 7.293 | 193,499 | 6.8852 | 7.01% |
| 2021-04-01 | 0 | 7.850 | 7.600 | 7.900 | 7.710 | 7.880 | 120,000 | 939,120 | 7.8260 | 6.816 | 6.599 | 6.859 | 6.694 | 6.842 | 138,213 | 6.7947 | 1.29% |
| 2021-03-31 | 0 | 7.750 | 7.650 | 7.790 | 7.700 | 7.950 | 122,000 | 949,760 | 7.7849 | 6.729 | 6.642 | 6.763 | 6.685 | 6.902 | 140,517 | 6.7591 | -2.39% |
| 2021-03-30 | 0 | 7.940 | 7.840 | 8.110 | 7.850 | 8.070 | 132,000 | 1,051,420 | 7.9653 | 6.894 | 6.807 | 7.041 | 6.816 | 7.007 | 152,035 | 6.9157 | 0.00% |
| 2021-03-29 | 0 | 7.940 | 7.830 | 7.950 | 7.940 | 8.130 | 112,000 | 902,740 | 8.0602 | 6.894 | 6.798 | 6.902 | 6.894 | 7.059 | 128,999 | 6.9980 | -2.10% |
| 2021-03-26 | 0 | 8.110 | 8.010 | 8.250 | 7.830 | 8.140 | 118,000 | 945,740 | 8.0147 | 7.041 | 6.954 | 7.163 | 6.798 | 7.067 | 135,910 | 6.9586 | 3.97% |
| 2021-03-25 | 0 | 7.800 | 7.700 | 8.000 | 7.710 | 7.810 | 132,000 | 1,026,280 | 7.7748 | 6.772 | 6.685 | 6.946 | 6.694 | 6.781 | 152,035 | 6.7503 | 0.39% |
| 2021-03-24 | 0 | 7.770 | 7.710 | 7.800 | 7.710 | 7.850 | 122,000 | 946,520 | 7.7584 | 6.746 | 6.694 | 6.772 | 6.694 | 6.816 | 140,517 | 6.7360 | -1.40% |
| 2021-03-23 | 0 | 7.880 | 7.830 | 7.950 | 7.880 | 8.020 | 12,000 | 95,100 | 7.9250 | 6.842 | 6.798 | 6.902 | 6.842 | 6.963 | 13,821 | 6.8807 | -1.62% |
| 2021-03-22 | 0 | 8.010 | 8.000 | 8.250 | 7.920 | 8.070 | 46,000 | 367,980 | 7.9996 | 6.954 | 6.946 | 7.163 | 6.876 | 7.007 | 52,982 | 6.9454 | -0.25% |
| 2021-03-19 | 0 | 8.030 | 7.880 | 8.350 | 7.970 | 8.200 | 112,000 | 901,880 | 8.0525 | 6.972 | 6.842 | 7.250 | 6.920 | 7.119 | 128,999 | 6.9914 | -2.19% |
| 2021-03-18 | 0 | 8.210 | 8.120 | 8.400 | 8.140 | 8.260 | 134,000 | 1,097,880 | 8.1931 | 7.128 | 7.050 | 7.293 | 7.067 | 7.172 | 154,338 | 7.1135 | 0.98% |
| 2021-03-17 | 0 | 8.130 | 7.990 | 8.200 | 8.030 | 8.220 | 110,000 | 892,820 | 8.1165 | 7.059 | 6.937 | 7.119 | 6.972 | 7.137 | 126,695 | 7.0470 | 0.37% |
| 2021-03-16 | 0 | 8.100 | 8.000 | 8.200 | 7.680 | 8.100 | 68,000 | 540,660 | 7.9509 | 7.033 | 6.946 | 7.119 | 6.668 | 7.033 | 78,321 | 6.9031 | 6.02% |
| 2021-03-15 | 0 | 7.640 | 7.620 | 7.700 | 7.620 | 7.720 | 110,000 | 844,240 | 7.6749 | 6.633 | 6.616 | 6.685 | 6.616 | 6.703 | 126,695 | 6.6635 | 0.26% |
| 2021-03-12 | 0 | 7.620 | 7.550 | 7.750 | 7.530 | 7.700 | 100,000 | 759,900 | 7.5990 | 6.616 | 6.555 | 6.729 | 6.538 | 6.685 | 115,178 | 6.5976 | -0.78% |
| 2021-03-11 | 0 | 7.680 | 7.560 | 7.700 | 7.570 | 7.680 | 134,000 | 1,021,640 | 7.6242 | 6.668 | 6.564 | 6.685 | 6.572 | 6.668 | 154,338 | 6.6195 | 1.72% |
| 2021-03-10 | 0 | 7.550 | 7.380 | 7.570 | 7.450 | 7.800 | 114,000 | 868,740 | 7.6205 | 6.555 | 6.407 | 6.572 | 6.468 | 6.772 | 131,303 | 6.6163 | -2.33% |
| 2021-03-09 | 0 | 7.730 | 7.680 | 7.770 | 7.680 | 7.930 | 130,000 | 1,016,720 | 7.8209 | 6.711 | 6.668 | 6.746 | 6.668 | 6.885 | 149,731 | 6.7903 | -2.15% |
| 2021-03-08 | 0 | 7.900 | 7.590 | 8.150 | 7.680 | 8.070 | 108,000 | 846,880 | 7.8415 | 6.859 | 6.590 | 7.076 | 6.668 | 7.007 | 124,392 | 6.8082 | -1.62% |
| 2021-03-05 | 0 | 8.030 | 7.900 | 8.100 | 7.830 | 8.030 | 110,000 | 873,860 | 7.9442 | 6.972 | 6.859 | 7.033 | 6.798 | 6.972 | 126,695 | 6.8973 | 0.37% |
| 2021-03-04 | 0 | 8.000 | 7.900 | 8.060 | 7.910 | 8.100 | 140,000 | 1,120,240 | 8.0017 | 6.946 | 6.859 | 6.998 | 6.868 | 7.033 | 161,249 | 6.9473 | -0.62% |
| 2021-03-03 | 0 | 8.050 | 7.900 | 8.080 | 7.880 | 8.050 | 148,000 | 1,177,280 | 7.9546 | 6.989 | 6.859 | 7.015 | 6.842 | 6.989 | 170,463 | 6.9064 | 1.90% |
| 2021-03-02 | 0 | 7.900 | 7.690 | 8.010 | 7.690 | 8.000 | 156,000 | 1,227,000 | 7.8654 | 6.859 | 6.677 | 6.954 | 6.677 | 6.946 | 179,677 | 6.8289 | -0.63% |
| 2021-03-01 | 0 | 7.950 | 7.800 | 7.950 | 7.680 | 7.950 | 152,000 | 1,184,360 | 7.7918 | 6.902 | 6.772 | 6.902 | 6.668 | 6.902 | 175,070 | 6.7651 | 2.58% |
| 2021-02-26 | 0 | 7.750 | 7.500 | 7.850 | 7.590 | 7.950 | 138,000 | 1,073,420 | 7.7784 | 6.729 | 6.512 | 6.816 | 6.590 | 6.902 | 158,945 | 6.7534 | -2.52% |
| 2021-02-25 | 0 | 7.950 | 7.860 | 7.960 | 7.880 | 8.040 | 132,000 | 1,050,780 | 7.9605 | 6.902 | 6.824 | 6.911 | 6.842 | 6.981 | 152,035 | 6.9115 | 1.15% |
| 2021-02-24 | 0 | 7.860 | 7.730 | 7.900 | 7.800 | 8.220 | 126,000 | 1,011,340 | 8.0265 | 6.824 | 6.711 | 6.859 | 6.772 | 7.137 | 145,124 | 6.9688 | -4.03% |
| 2021-02-23 | 0 | 8.190 | 8.120 | 8.200 | 8.150 | 8.290 | 142,000 | 1,164,600 | 8.2014 | 7.111 | 7.050 | 7.119 | 7.076 | 7.198 | 163,552 | 7.1207 | 0.49% |
| 2021-02-22 | 0 | 8.150 | 8.080 | 8.430 | 8.150 | 8.270 | 118,000 | 969,680 | 8.2176 | 7.076 | 7.015 | 7.319 | 7.076 | 7.180 | 135,910 | 7.1347 | 0.00% |
| 2021-02-19 | 0 | 8.150 | 8.110 | 8.600 | 8.130 | 8.300 | 124,000 | 1,014,720 | 8.1832 | 7.076 | 7.041 | 7.467 | 7.059 | 7.206 | 142,820 | 7.1049 | 0.25% |
| 2021-02-18 | 0 | 8.130 | 8.120 | 8.490 | 8.120 | 8.600 | 156,184 | 1,304,879 | 8.3548 | 7.059 | 7.050 | 7.371 | 7.050 | 7.467 | 179,889 | 7.2538 | -5.47% |
| 2021-02-17 | 0 | 8.600 | 8.230 | 8.610 | 8.240 | 8.600 | 152,000 | 1,284,420 | 8.4501 | 7.467 | 7.145 | 7.475 | 7.154 | 7.467 | 175,070 | 7.3366 | 0.23% |
| 2021-02-16 | 0 | 8.580 | 8.400 | 8.590 | 7.640 | 8.950 | 196,000 | 1,687,560 | 8.6100 | 7.449 | 7.293 | 7.458 | 6.633 | 7.771 | 225,748 | 7.4754 | -3.60% |
| 2021-02-11 | 0 | 8.900 | 8.800 | 9.200 | 8.790 | 9.000 | 112,000 | 996,720 | 8.8993 | 7.727 | 7.640 | 7.988 | 7.632 | 7.814 | 128,999 | 7.7266 | -1.00% |
| 2021-02-10 | 0 | 8.990 | 8.820 | 9.000 | 8.740 | 8.990 | 138,000 | 1,230,100 | 8.9138 | 7.805 | 7.658 | 7.814 | 7.588 | 7.805 | 158,945 | 7.7391 | -0.22% |
| 2021-02-09 | 0 | 9.010 | 8.710 | 9.030 | 8.750 | 9.050 | 146,634 | 1,306,041 | 8.9068 | 7.823 | 7.562 | 7.840 | 7.597 | 7.857 | 168,890 | 7.7331 | 0.00% |
| 2021-02-08 | 0 | 9.010 | 8.950 | 9.010 | 8.940 | 9.160 | 124,000 | 1,118,720 | 9.0219 | 7.823 | 7.771 | 7.823 | 7.762 | 7.953 | 142,820 | 7.8331 | 0.11% |
| 2021-02-05 | 0 | 9.000 | 8.800 | 9.000 | 8.570 | 9.000 | 136,000 | 1,187,120 | 8.7288 | 7.814 | 7.640 | 7.814 | 7.441 | 7.814 | 156,642 | 7.5786 | 5.26% |
| 2021-02-04 | 0 | 8.550 | 8.470 | 8.700 | 8.500 | 8.830 | 134,000 | 1,152,160 | 8.5982 | 7.423 | 7.354 | 7.554 | 7.380 | 7.666 | 154,338 | 7.4652 | 0.00% |
| 2021-02-03 | 0 | 8.550 | 8.480 | 8.580 | 8.440 | 8.650 | 132,000 | 1,128,100 | 8.5462 | 7.423 | 7.363 | 7.449 | 7.328 | 7.510 | 152,035 | 7.4200 | -0.35% |
| 2021-02-02 | 0 | 8.580 | 8.450 | 8.600 | 8.500 | 8.580 | 156,000 | 1,332,300 | 8.5404 | 7.449 | 7.336 | 7.467 | 7.380 | 7.449 | 179,677 | 7.4150 | 1.06% |
| 2021-02-01 | 0 | 8.490 | 8.330 | 8.500 | 8.310 | 8.490 | 142,634 | 1,200,426 | 8.4161 | 7.371 | 7.232 | 7.380 | 7.215 | 7.371 | 164,283 | 7.3071 | 1.68% |
| 2021-01-29 | 0 | 8.350 | 8.220 | 8.440 | 8.300 | 8.400 | 120,000 | 1,001,860 | 8.3488 | 7.250 | 7.137 | 7.328 | 7.206 | 7.293 | 138,213 | 7.2487 | 0.60% |
| 2021-01-28 | 0 | 8.300 | 8.110 | 8.400 | 8.130 | 8.520 | 108,000 | 894,600 | 8.2833 | 7.206 | 7.041 | 7.293 | 7.059 | 7.397 | 124,392 | 7.1918 | -2.35% |
| 2021-01-27 | 0 | 8.500 | 8.360 | 8.540 | 8.380 | 8.600 | 164,000 | 1,392,460 | 8.4906 | 7.380 | 7.258 | 7.415 | 7.276 | 7.467 | 188,891 | 7.3717 | 0.00% |
| 2021-01-26 | 0 | 8.500 | 8.400 | 8.500 | 8.370 | 8.610 | 124,000 | 1,050,040 | 8.4681 | 7.380 | 7.293 | 7.380 | 7.267 | 7.475 | 142,820 | 7.3522 | -1.28% |
| 2021-01-25 | 0 | 8.610 | 8.430 | 8.620 | 8.450 | 8.680 | 152,000 | 1,305,140 | 8.5864 | 7.475 | 7.319 | 7.484 | 7.336 | 7.536 | 175,070 | 7.4550 | 0.82% |
| 2021-01-22 | 0 | 8.540 | 8.310 | 8.800 | 8.380 | 8.620 | 162,000 | 1,373,160 | 8.4763 | 7.415 | 7.215 | 7.640 | 7.276 | 7.484 | 186,588 | 7.3593 | -0.35% |
| 2021-01-21 | 0 | 8.570 | 8.400 | 8.580 | 8.500 | 8.630 | 170,000 | 1,458,880 | 8.5816 | 7.441 | 7.293 | 7.449 | 7.380 | 7.493 | 195,802 | 7.4508 | 0.00% |
| 2021-01-20 | 0 | 8.570 | 8.470 | 8.500 | 8.480 | 8.700 | 188,000 | 1,615,140 | 8.5912 | 7.441 | 7.354 | 7.380 | 7.363 | 7.554 | 216,534 | 7.4591 | -0.46% |
| 2021-01-19 | 0 | 8.610 | 8.510 | 8.620 | 8.090 | 8.620 | 160,000 | 1,325,920 | 8.2870 | 7.475 | 7.389 | 7.484 | 7.024 | 7.484 | 184,284 | 7.1950 | 5.13% |
| 2021-01-18 | 0 | 8.190 | 8.000 | 8.200 | 8.070 | 8.230 | 146,000 | 1,191,120 | 8.1584 | 7.111 | 6.946 | 7.119 | 7.007 | 7.145 | 168,159 | 7.0833 | 0.37% |
| 2021-01-15 | 0 | 8.160 | 8.050 | 8.170 | 8.000 | 8.240 | 136,000 | 1,101,020 | 8.0957 | 7.085 | 6.989 | 7.093 | 6.946 | 7.154 | 156,642 | 7.0289 | -0.85% |
| 2021-01-14 | 0 | 8.230 | 8.100 | 8.240 | 8.150 | 8.270 | 137,170 | 1,126,693 | 8.2138 | 7.145 | 7.033 | 7.154 | 7.076 | 7.180 | 157,989 | 7.1315 | -0.48% |
| 2021-01-13 | 0 | 8.270 | 8.250 | 8.380 | 8.180 | 8.420 | 116,000 | 958,220 | 8.2605 | 7.180 | 7.163 | 7.276 | 7.102 | 7.310 | 133,606 | 7.1720 | 0.85% |
| 2021-01-12 | 0 | 8.200 | 8.050 | 8.250 | 7.820 | 8.200 | 140,000 | 1,108,920 | 7.9209 | 7.119 | 6.989 | 7.163 | 6.790 | 7.119 | 161,249 | 6.8771 | 4.46% |
| 2021-01-11 | 0 | 7.850 | 7.770 | 7.920 | 7.770 | 8.030 | 170,000 | 1,344,760 | 7.9104 | 6.816 | 6.746 | 6.876 | 6.746 | 6.972 | 195,802 | 6.8680 | 0.13% |
| 2021-01-08 | 0 | 7.840 | 7.720 | 7.850 | 7.450 | 7.840 | 245,268 | 1,847,968 | 7.5345 | 6.807 | 6.703 | 6.816 | 6.468 | 6.807 | 282,494 | 6.5416 | 4.95% |
| 2021-01-07 | 0 | 7.470 | 7.390 | 7.500 | 7.290 | 7.480 | 154,000 | 1,144,240 | 7.4301 | 6.486 | 6.416 | 6.512 | 6.329 | 6.494 | 177,374 | 6.4510 | -0.13% |
| 2021-01-06 | 0 | 7.480 | 7.290 | 7.500 | 7.320 | 7.480 | 148,000 | 1,101,980 | 7.4458 | 6.494 | 6.329 | 6.512 | 6.355 | 6.494 | 170,463 | 6.4646 | 0.27% |
| 2021-01-05 | 0 | 7.460 | 7.330 | 7.460 | 7.390 | 7.470 | 162,000 | 1,204,080 | 7.4326 | 6.477 | 6.364 | 6.477 | 6.416 | 6.486 | 186,588 | 6.4532 | -0.13% |
| 2021-01-04 | 0 | 7.470 | 7.350 | 7.480 | 7.400 | 7.470 | 144,000 | 1,071,160 | 7.4386 | 6.486 | 6.381 | 6.494 | 6.425 | 6.486 | 165,856 | 6.4584 | 0.54% |
| 2020-12-31 | 0 | 7.430 | 7.300 | 7.450 | 7.170 | 7.430 | 98,000 | 710,540 | 7.2504 | 6.451 | 6.338 | 6.468 | 6.225 | 6.451 | 112,874 | 6.2950 | 2.48% |
| 2020-12-30 | 0 | 7.250 | 7.090 | 7.260 | 7.090 | 7.280 | 166,000 | 1,197,620 | 7.2146 | 6.295 | 6.156 | 6.303 | 6.156 | 6.321 | 191,195 | 6.2639 | 0.14% |
| 2020-12-29 | 0 | 7.240 | 7.110 | 7.250 | 7.100 | 7.240 | 156,000 | 1,119,680 | 7.1774 | 6.286 | 6.173 | 6.295 | 6.164 | 6.286 | 179,677 | 6.2316 | 1.54% |
| 2020-12-28 | 0 | 7.130 | 7.030 | 7.140 | 7.050 | 7.200 | 150,000 | 1,066,240 | 7.1083 | 6.190 | 6.104 | 6.199 | 6.121 | 6.251 | 172,767 | 6.1716 | -0.97% |
| 2020-12-24 | 0 | 7.200 | 7.110 | 7.270 | 7.070 | 7.270 | 90,000 | 644,020 | 7.1558 | 6.251 | 6.173 | 6.312 | 6.138 | 6.312 | 103,660 | 6.2128 | -2.17% |
| 2020-12-23 | 0 | 7.360 | 7.050 | 7.460 | 7.120 | 7.650 | 120,242 | 901,273 | 7.4955 | 6.390 | 6.121 | 6.477 | 6.182 | 6.642 | 138,492 | 6.5078 | -2.52% |
| 2020-12-22 | 0 | 7.550 | 7.430 | 7.580 | 7.500 | 7.690 | 116,000 | 881,100 | 7.5957 | 6.555 | 6.451 | 6.581 | 6.512 | 6.677 | 133,606 | 6.5948 | -1.18% |
| 2020-12-21 | 0 | 7.640 | 7.530 | 7.750 | 7.600 | 7.680 | 130,000 | 992,840 | 7.6372 | 6.633 | 6.538 | 6.729 | 6.599 | 6.668 | 149,731 | 6.6308 | -0.26% |
| 2020-12-18 | 0 | 7.660 | 7.430 | 7.750 | 7.490 | 7.680 | 118,000 | 895,560 | 7.5895 | 6.651 | 6.451 | 6.729 | 6.503 | 6.668 | 135,910 | 6.5894 | -0.39% |
| 2020-12-17 | 0 | 7.690 | 7.540 | 7.700 | 7.510 | 7.730 | 134,000 | 1,023,160 | 7.6355 | 6.677 | 6.546 | 6.685 | 6.520 | 6.711 | 154,338 | 6.6293 | 0.13% |
| 2020-12-16 | 0 | 7.680 | 7.500 | 7.700 | 7.550 | 7.780 | 120,000 | 914,480 | 7.6207 | 6.668 | 6.512 | 6.685 | 6.555 | 6.755 | 138,213 | 6.6164 | 1.99% |
| 2020-12-15 | 0 | 7.530 | 7.430 | 7.600 | 7.390 | 7.540 | 118,000 | 883,940 | 7.4910 | 6.538 | 6.451 | 6.599 | 6.416 | 6.546 | 135,910 | 6.5039 | 0.00% |
| 2020-12-14 | 0 | 7.530 | 7.450 | 7.570 | 7.460 | 7.580 | 122,000 | 917,840 | 7.5233 | 6.538 | 6.468 | 6.572 | 6.477 | 6.581 | 140,517 | 6.5319 | 0.27% |
| 2020-12-11 | 0 | 7.510 | 7.390 | 7.530 | 7.410 | 7.510 | 136,000 | 1,016,340 | 7.4731 | 6.520 | 6.416 | 6.538 | 6.434 | 6.520 | 156,642 | 6.4883 | 1.08% |
| 2020-12-10 | 0 | 7.430 | 7.260 | 7.500 | 7.170 | 7.430 | 118,000 | 864,120 | 7.3231 | 6.451 | 6.303 | 6.512 | 6.225 | 6.451 | 135,910 | 6.3580 | 0.68% |
| 2020-12-09 | 0 | 7.380 | 7.170 | 7.450 | 7.220 | 7.380 | 136,000 | 995,300 | 7.3184 | 6.407 | 6.225 | 6.468 | 6.269 | 6.407 | 156,642 | 6.3540 | 0.82% |
| 2020-12-08 | 0 | 7.320 | 7.180 | 7.370 | 7.220 | 7.330 | 114,000 | 831,120 | 7.2905 | 6.355 | 6.234 | 6.399 | 6.269 | 6.364 | 131,303 | 6.3298 | -0.14% |
| 2020-12-07 | 0 | 7.330 | 7.160 | 7.400 | 7.220 | 7.360 | 118,000 | 861,820 | 7.3036 | 6.364 | 6.216 | 6.425 | 6.269 | 6.390 | 135,910 | 6.3411 | -0.41% |
| 2020-12-04 | 0 | 7.360 | 7.230 | 7.380 | 7.200 | 7.360 | 130,000 | 945,640 | 7.2742 | 6.390 | 6.277 | 6.407 | 6.251 | 6.390 | 149,731 | 6.3156 | 0.27% |
| 2020-12-03 | 0 | 7.340 | 7.210 | 7.350 | 7.280 | 7.430 | 130,000 | 953,200 | 7.3323 | 6.373 | 6.260 | 6.381 | 6.321 | 6.451 | 149,731 | 6.3661 | -0.54% |
| 2020-12-02 | 0 | 7.380 | 7.240 | 7.430 | 7.260 | 7.430 | 134,000 | 981,160 | 7.3221 | 6.407 | 6.286 | 6.451 | 6.303 | 6.451 | 154,338 | 6.3572 | -0.94% |
| 2020-12-01 | 0 | 7.450 | 7.220 | 7.700 | 7.230 | 7.450 | 126,000 | 922,480 | 7.3213 | 6.468 | 6.269 | 6.685 | 6.277 | 6.468 | 145,124 | 6.3565 | 2.05% |
| 2020-11-30 | 0 | 7.300 | 7.150 | 7.380 | 7.220 | 7.430 | 122,000 | 897,300 | 7.3549 | 6.338 | 6.208 | 6.407 | 6.269 | 6.451 | 140,517 | 6.3857 | 0.00% |
| 2020-11-27 | 0 | 7.300 | 7.270 | 7.500 | 7.180 | 7.360 | 140,000 | 1,014,080 | 7.2434 | 6.338 | 6.312 | 6.512 | 6.234 | 6.390 | 161,249 | 6.2889 | 0.27% |
| 2020-11-26 | 0 | 7.280 | 7.200 | 7.300 | 7.110 | 7.320 | 136,000 | 985,980 | 7.2499 | 6.321 | 6.251 | 6.338 | 6.173 | 6.355 | 156,642 | 6.2945 | 2.54% |
| 2020-11-25 | 0 | 7.100 | 7.100 | 7.200 | 7.050 | 7.200 | 148,000 | 1,054,200 | 7.1230 | 6.164 | 6.164 | 6.251 | 6.121 | 6.251 | 170,463 | 6.1843 | 0.00% |
| 2020-11-24 | 0 | 7.100 | 6.950 | 7.260 | 6.960 | 7.230 | 574,000 | 4,084,220 | 7.1154 | 6.164 | 6.034 | 6.303 | 6.043 | 6.277 | 661,120 | 6.1777 | -0.98% |
| 2020-11-23 | 0 | 7.170 | 7.050 | 7.180 | 7.150 | 7.300 | 140,000 | 1,008,660 | 7.2047 | 6.225 | 6.121 | 6.234 | 6.208 | 6.338 | 161,249 | 6.2553 | 0.42% |
| 2020-11-20 | 0 | 7.140 | 7.100 | 7.300 | 7.080 | 7.290 | 148,000 | 1,060,940 | 7.1685 | 6.199 | 6.164 | 6.338 | 6.147 | 6.329 | 170,463 | 6.2239 | 0.42% |
| 2020-11-19 | 0 | 7.110 | 7.100 | 7.200 | 7.110 | 7.260 | 226,000 | 1,624,000 | 7.1858 | 6.173 | 6.164 | 6.251 | 6.173 | 6.303 | 260,302 | 6.2389 | -2.07% |
| 2020-11-18 | 0 | 7.260 | 7.200 | 7.290 | 7.130 | 7.480 | 282,000 | 2,057,720 | 7.2969 | 6.303 | 6.251 | 6.329 | 6.190 | 6.494 | 324,801 | 6.3353 | -3.07% |
| 2020-11-17 | 0 | 7.490 | 7.270 | 7.500 | 7.460 | 7.570 | 208,000 | 1,560,580 | 7.5028 | 6.503 | 6.312 | 6.512 | 6.477 | 6.572 | 239,570 | 6.5141 | -0.79% |
| 2020-11-16 | 0 | 7.550 | 7.400 | 7.560 | 7.390 | 7.630 | 214,000 | 1,618,800 | 7.5645 | 6.555 | 6.425 | 6.564 | 6.416 | 6.625 | 246,480 | 6.5677 | -0.79% |
| 2020-11-13 | 0 | 7.610 | 7.440 | 7.650 | 7.540 | 7.650 | 214,000 | 1,627,300 | 7.6042 | 6.607 | 6.460 | 6.642 | 6.546 | 6.642 | 246,480 | 6.6022 | -0.52% |
| 2020-11-12 | 0 | 7.650 | 7.500 | 7.700 | 7.540 | 7.730 | 204,000 | 1,560,940 | 7.6517 | 6.642 | 6.512 | 6.685 | 6.546 | 6.711 | 234,962 | 6.6434 | -0.65% |
| 2020-11-11 | 0 | 7.700 | 7.610 | 7.700 | 7.630 | 7.730 | 210,000 | 1,613,300 | 7.6824 | 6.685 | 6.607 | 6.685 | 6.625 | 6.711 | 241,873 | 6.6700 | 0.13% |
| 2020-11-10 | 0 | 7.690 | 7.620 | 7.700 | 7.660 | 7.760 | 204,000 | 1,569,440 | 7.6933 | 6.677 | 6.616 | 6.685 | 6.651 | 6.737 | 234,962 | 6.6795 | 0.00% |
| 2020-11-09 | 0 | 7.690 | 7.600 | 7.700 | 7.680 | 7.750 | 208,000 | 1,606,160 | 7.7219 | 6.677 | 6.599 | 6.685 | 6.668 | 6.729 | 239,570 | 6.7044 | -0.26% |
| 2020-11-06 | 0 | 7.710 | 7.570 | 7.720 | 7.690 | 7.740 | 200,000 | 1,542,080 | 7.7104 | 6.694 | 6.572 | 6.703 | 6.677 | 6.720 | 230,355 | 6.6944 | -0.26% |
| 2020-11-05 | 0 | 7.730 | 7.590 | 7.750 | 7.670 | 7.770 | 186,000 | 1,434,080 | 7.7101 | 6.711 | 6.590 | 6.729 | 6.659 | 6.746 | 214,230 | 6.6941 | 1.71% |
| 2020-11-04 | 0 | 7.600 | 7.600 | 7.700 | 7.600 | 7.710 | 206,000 | 1,580,400 | 7.6718 | 6.599 | 6.599 | 6.685 | 6.599 | 6.694 | 237,266 | 6.6609 | -1.04% |
| 2020-11-03 | 0 | 7.680 | 7.570 | 7.700 | 7.600 | 7.700 | 202,000 | 1,547,840 | 7.6626 | 6.668 | 6.572 | 6.685 | 6.599 | 6.685 | 232,659 | 6.6528 | 0.39% |
| 2020-11-02 | 0 | 7.650 | 7.610 | 7.800 | 7.650 | 7.780 | 208,000 | 1,614,380 | 7.7614 | 6.642 | 6.607 | 6.772 | 6.642 | 6.755 | 239,570 | 6.7387 | -1.92% |
| 2020-10-30 | 0 | 7.800 | 7.680 | 7.830 | 7.570 | 7.900 | 202,000 | 1,569,640 | 7.7705 | 6.772 | 6.668 | 6.798 | 6.572 | 6.859 | 232,659 | 6.7465 | -1.14% |
| 2020-10-29 | 0 | 7.890 | 7.610 | 7.900 | 7.090 | 8.180 | 270,000 | 2,003,280 | 7.4196 | 6.850 | 6.607 | 6.859 | 6.156 | 7.102 | 310,980 | 6.4418 | -3.78% |
| 2020-10-28 | 0 | 8.200 | 7.990 | 8.350 | 8.060 | 8.470 | 208,000 | 1,718,800 | 8.2635 | 7.119 | 6.937 | 7.250 | 6.998 | 7.354 | 239,570 | 7.1745 | -3.42% |
| 2020-10-27 | 0 | 8.490 | 8.310 | 8.500 | 8.450 | 8.620 | 210,000 | 1,798,580 | 8.5647 | 7.371 | 7.215 | 7.380 | 7.336 | 7.484 | 241,873 | 7.4360 | -0.93% |
| 2020-10-23 | 0 | 8.570 | 8.460 | 8.640 | 8.480 | 8.680 | 216,000 | 1,860,460 | 8.6132 | 7.441 | 7.345 | 7.501 | 7.363 | 7.536 | 248,784 | 7.4782 | -0.35% |
| 2020-10-22 | 0 | 8.600 | 8.530 | 8.640 | 8.530 | 8.660 | 186,000 | 1,601,200 | 8.6086 | 7.467 | 7.406 | 7.501 | 7.406 | 7.519 | 214,230 | 7.4742 | 0.58% |
| 2020-10-21 | 0 | 8.550 | 8.450 | 8.570 | 8.290 | 8.550 | 204,000 | 1,723,440 | 8.4482 | 7.423 | 7.336 | 7.441 | 7.198 | 7.423 | 234,962 | 7.3350 | 3.14% |
| 2020-10-20 | 0 | 8.290 | 8.160 | 8.300 | 8.200 | 8.350 | 202,000 | 1,676,300 | 8.2985 | 7.198 | 7.085 | 7.206 | 7.119 | 7.250 | 232,659 | 7.2050 | -0.12% |
| 2020-10-19 | 0 | 8.300 | 8.190 | 8.310 | 8.180 | 8.330 | 186,000 | 1,537,760 | 8.2675 | 7.206 | 7.111 | 7.215 | 7.102 | 7.232 | 214,230 | 7.1781 | 0.00% |
| 2020-10-16 | 0 | 8.300 | 8.200 | 8.340 | 8.030 | 8.300 | 202,000 | 1,658,160 | 8.2087 | 7.206 | 7.119 | 7.241 | 6.972 | 7.206 | 232,659 | 7.1270 | 1.34% |
| 2020-10-15 | 0 | 8.190 | 8.120 | 8.200 | 7.900 | 8.700 | 270,000 | 2,250,520 | 8.3353 | 7.111 | 7.050 | 7.119 | 6.859 | 7.554 | 310,980 | 7.2369 | -5.32% |
| 2020-10-14 | 0 | 8.650 | 8.650 | 8.970 | 8.560 | 9.100 | 266,000 | 2,336,940 | 8.7855 | 7.510 | 7.510 | 7.788 | 7.432 | 7.901 | 306,373 | 7.6278 | -4.10% |
| 2020-10-12 | 0 | 9.020 | 8.950 | 9.020 | 9.020 | 9.330 | 339,726 | 3,093,354 | 9.1054 | 7.831 | 7.771 | 7.831 | 7.831 | 8.101 | 391,289 | 7.9056 | -3.32% |
| 2020-10-09 | 0 | 9.330 | 9.250 | 9.330 | 9.290 | 9.450 | 1,734,000 | 16,316,820 | 9.4099 | 8.101 | 8.031 | 8.101 | 8.066 | 8.205 | 1,997,181 | 8.1699 | -0.74% |
| 2020-10-08 | 0 | 9.400 | 9.320 | 9.400 | 9.330 | 9.630 | 1,898,000 | 18,065,080 | 9.5180 | 8.161 | 8.092 | 8.161 | 8.101 | 8.361 | 2,186,073 | 8.2637 | -2.19% |
| 2020-10-07 | 0 | 9.610 | 9.520 | 9.620 | 9.590 | 9.690 | 2,238,000 | 21,599,520 | 9.6513 | 8.344 | 8.265 | 8.352 | 8.326 | 8.413 | 2,577,677 | 8.3795 | -0.52% |
| 2020-10-06 | 0 | 9.660 | 9.550 | 9.670 | 9.590 | 9.790 | 2,094,000 | 20,331,160 | 9.7092 | 8.387 | 8.292 | 8.396 | 8.326 | 8.500 | 2,411,821 | 8.4298 | -1.53% |
| 2020-10-05 | 0 | 9.810 | 9.660 | 9.820 | 9.450 | 9.900 | 2,502,000 | 24,569,420 | 9.8199 | 8.517 | 8.387 | 8.526 | 8.205 | 8.595 | 2,881,746 | 8.5259 | 2.94% |
| 2020-09-30 | 0 | 9.530 | 9.500 | 9.540 | 9.520 | 9.990 | 1,464,536 | 14,471,687 | 9.8814 | 8.274 | 8.248 | 8.283 | 8.265 | 8.674 | 1,686,819 | 8.5793 | -2.26% |
| 2020-09-29 | 0 | 9.750 | 9.650 | 9.780 | 9.650 | 10.00 | 3,109,746 | 30,806,687 | 9.9065 | 8.465 | 8.378 | 8.491 | 8.378 | 8.682 | 3,581,734 | 8.6011 | -1.52% |
| 2020-09-28 | 0 | 9.900 | 9.900 | 9.980 | 9.020 | 9.990 | 408,000 | 3,896,820 | 9.5510 | 8.595 | 8.595 | 8.665 | 7.831 | 8.674 | 469,925 | 8.2924 | 7.14% |
| 2020-09-25 | 0 | 9.240 | 9.000 | 9.250 | 9.100 | 9.590 | 1,440,000 | 13,676,200 | 9.4974 | 8.022 | 7.814 | 8.031 | 7.901 | 8.326 | 1,658,559 | 8.2458 | -3.04% |
| 2020-09-24 | 0 | 9.530 | 9.450 | 9.540 | 9.390 | 9.670 | 1,580,000 | 15,197,360 | 9.6186 | 8.274 | 8.205 | 8.283 | 8.153 | 8.396 | 1,819,807 | 8.3511 | -1.75% |
| 2020-09-23 | 0 | 9.700 | 9.520 | 9.700 | 9.530 | 9.800 | 1,458,000 | 14,142,160 | 9.6997 | 8.422 | 8.265 | 8.422 | 8.274 | 8.509 | 1,679,291 | 8.4215 | -0.10% |
| 2020-09-22 | 0 | 9.730 | 9.640 | 9.750 | 9.370 | 9.830 | 1,668,000 | 16,096,380 | 9.6501 | 8.430 | 8.352 | 8.448 | 8.119 | 8.517 | 1,925,121 | 8.3612 | 3.62% |
| 2020-09-21 | 0 | 9.390 | 9.300 | 9.800 | 8.820 | 10.00 | 1,334,000 | 12,495,880 | 9.3672 | 8.136 | 8.058 | 8.491 | 7.642 | 8.664 | 1,539,635 | 8.1161 | -5.72% |
| 2020-09-18 | 0 | 9.960 | 9.880 | 9.970 | 9.830 | 10.04 | 234,000 | 2,325,600 | 9.9385 | 8.630 | 8.560 | 8.638 | 8.517 | 8.699 | 270,071 | 8.6111 | -0.30% |
| 2020-09-17 | 0 | 9.990 | 9.990 | 10.00 | 9.560 | 10.00 | 280,000 | 2,715,340 | 9.6976 | 8.656 | 8.656 | 8.664 | 8.283 | 8.664 | 323,162 | 8.4024 | 5.16% |
| 2020-09-16 | 0 | 9.500 | 9.440 | 9.530 | 8.860 | 9.500 | 266,000 | 2,460,880 | 9.2514 | 8.231 | 8.179 | 8.257 | 7.677 | 8.231 | 307,004 | 8.0158 | 6.74% |
| 2020-09-15 | 0 | 8.900 | 8.700 | 8.900 | 8.790 | 8.970 | 251,170 | 2,225,960 | 8.8624 | 7.711 | 7.538 | 7.711 | 7.616 | 7.772 | 289,888 | 7.6787 | 0.23% |
| 2020-09-14 | 0 | 8.880 | 8.600 | 8.880 | 8.600 | 8.880 | 218,000 | 1,893,540 | 8.6860 | 7.694 | 7.451 | 7.694 | 7.451 | 7.694 | 251,605 | 7.5259 | 1.83% |
| 2020-09-11 | 0 | 8.720 | 8.600 | 8.730 | 8.490 | 8.900 | 184,000 | 1,597,620 | 8.6827 | 7.555 | 7.451 | 7.564 | 7.356 | 7.711 | 212,363 | 7.5230 | -0.57% |
| 2020-09-10 | 0 | 8.770 | 8.500 | 8.780 | 8.200 | 8.800 | 216,000 | 1,821,140 | 8.4312 | 7.599 | 7.365 | 7.607 | 7.105 | 7.625 | 249,296 | 7.3051 | 6.43% |
| 2020-09-09 | 0 | 8.240 | 8.050 | 8.250 | 8.220 | 8.350 | 82,000 | 678,500 | 8.2744 | 7.139 | 6.975 | 7.148 | 7.122 | 7.235 | 94,640 | 7.1693 | -1.32% |
| 2020-09-08 | 0 | 8.350 | 8.230 | 8.360 | 8.350 | 8.440 | 90,000 | 755,660 | 8.3962 | 7.235 | 7.131 | 7.243 | 7.235 | 7.313 | 103,873 | 7.2748 | -0.71% |
| 2020-09-07 | 0 | 8.410 | 8.300 | 8.430 | 8.320 | 8.520 | 84,000 | 709,700 | 8.4488 | 7.287 | 7.191 | 7.304 | 7.209 | 7.382 | 96,949 | 7.3204 | -0.71% |
| 2020-09-04 | 0 | 8.470 | 8.250 | 8.470 | 8.290 | 8.480 | 84,000 | 699,940 | 8.3326 | 7.339 | 7.148 | 7.339 | 7.183 | 7.347 | 96,949 | 7.2197 | 0.95% |
| 2020-09-03 | 0 | 8.390 | 8.200 | 8.410 | 8.310 | 8.500 | 84,000 | 706,020 | 8.4050 | 7.269 | 7.105 | 7.287 | 7.200 | 7.365 | 96,949 | 7.2824 | -0.47% |
| 2020-09-02 | 0 | 8.430 | 8.290 | 8.430 | 8.370 | 8.480 | 80,000 | 672,680 | 8.4085 | 7.304 | 7.183 | 7.304 | 7.252 | 7.347 | 92,332 | 7.2855 | -0.12% |
| 2020-09-01 | 0 | 8.440 | 8.360 | 8.450 | 8.410 | 8.600 | 80,000 | 676,200 | 8.4525 | 7.313 | 7.243 | 7.321 | 7.287 | 7.451 | 92,332 | 7.3236 | -0.59% |
| 2020-08-31 | 0 | 8.490 | 8.360 | 8.500 | 8.300 | 8.520 | 96,000 | 804,740 | 8.3827 | 7.356 | 7.243 | 7.365 | 7.191 | 7.382 | 110,798 | 7.2631 | 1.92% |
| 2020-08-28 | 0 | 8.330 | 8.150 | 8.350 | 7.920 | 8.350 | 128,000 | 1,033,300 | 8.0727 | 7.217 | 7.061 | 7.235 | 6.862 | 7.235 | 147,731 | 6.9945 | 2.84% |
| 2020-08-27 | 0 | 8.100 | 8.040 | 8.150 | 8.040 | 8.330 | 86,000 | 696,480 | 8.0986 | 7.018 | 6.966 | 7.061 | 6.966 | 7.217 | 99,257 | 7.0169 | -0.37% |
| 2020-08-26 | 0 | 8.130 | 8.010 | 8.140 | 7.950 | 8.230 | 136,856 | 1,100,736 | 8.0430 | 7.044 | 6.940 | 7.053 | 6.888 | 7.131 | 157,952 | 6.9688 | -1.45% |
| 2020-08-25 | 0 | 8.250 | 8.100 | 8.260 | 7.750 | 8.300 | 150,000 | 1,187,780 | 7.9185 | 7.148 | 7.018 | 7.157 | 6.715 | 7.191 | 173,122 | 6.8609 | 3.51% |
| 2020-08-24 | 0 | 7.970 | 7.910 | 8.000 | 7.850 | 8.050 | 146,000 | 1,156,180 | 7.9190 | 6.906 | 6.854 | 6.932 | 6.802 | 6.975 | 168,506 | 6.8614 | 1.53% |
| 2020-08-21 | 0 | 7.850 | 7.650 | 7.900 | 7.550 | 7.850 | 106,000 | 812,220 | 7.6625 | 6.802 | 6.628 | 6.845 | 6.542 | 6.802 | 122,340 | 6.6390 | 3.97% |
| 2020-08-20 | 0 | 7.550 | 7.480 | 7.560 | 7.360 | 7.730 | 172,000 | 1,298,320 | 7.5484 | 6.542 | 6.481 | 6.550 | 6.377 | 6.698 | 198,514 | 6.5402 | -1.82% |
| 2020-08-19 | 0 | 7.690 | 7.500 | 7.700 | 7.620 | 7.880 | 104,000 | 807,400 | 7.7635 | 6.663 | 6.498 | 6.672 | 6.602 | 6.828 | 120,032 | 6.7266 | -1.28% |
| 2020-08-18 | 0 | 7.790 | 7.680 | 7.800 | 7.790 | 7.940 | 104,000 | 817,840 | 7.8638 | 6.750 | 6.654 | 6.758 | 6.750 | 6.880 | 120,032 | 6.8135 | -1.89% |
| 2020-08-17 | 0 | 7.940 | 7.790 | 7.970 | 7.700 | 7.990 | 164,000 | 1,283,960 | 7.8290 | 6.880 | 6.750 | 6.906 | 6.672 | 6.923 | 189,280 | 6.7834 | 1.93% |
| 2020-08-14 | 0 | 7.790 | 7.650 | 7.800 | 7.640 | 7.840 | 176,634 | 1,365,119 | 7.7285 | 6.750 | 6.628 | 6.758 | 6.620 | 6.793 | 203,862 | 6.6963 | 3.87% |
| 2020-08-13 | 0 | 7.500 | 7.300 | 7.550 | 7.150 | 7.500 | 163,170 | 1,187,807 | 7.2796 | 6.498 | 6.325 | 6.542 | 6.195 | 6.498 | 188,323 | 6.3073 | 5.04% |
| 2020-08-12 | 0 | 7.140 | 7.150 | 7.180 | 6.910 | 7.140 | 162,000 | 1,134,420 | 7.0026 | 6.186 | 6.195 | 6.221 | 5.987 | 6.186 | 186,972 | 6.0673 | 2.73% |
| 2020-08-11 | 0 | 6.950 | 6.900 | 7.120 | 6.630 | 7.080 | 216,000 | 1,480,960 | 6.8563 | 6.022 | 5.978 | 6.169 | 5.744 | 6.134 | 249,296 | 5.9406 | 4.83% |
| 2020-08-10 | 0 | 6.630 | 6.490 | 7.000 | 6.460 | 6.630 | 104,000 | 683,140 | 6.5687 | 5.744 | 5.623 | 6.065 | 5.597 | 5.744 | 120,032 | 5.6913 | 0.61% |
| 2020-08-07 | 0 | 6.590 | 6.380 | 6.600 | 6.500 | 6.710 | 106,000 | 700,100 | 6.6047 | 5.710 | 5.528 | 5.718 | 5.632 | 5.814 | 122,340 | 5.7226 | -1.64% |
| 2020-08-06 | 0 | 6.700 | 6.540 | 6.700 | 6.570 | 6.830 | 104,000 | 690,220 | 6.6367 | 5.805 | 5.667 | 5.805 | 5.693 | 5.918 | 120,032 | 5.7503 | -1.90% |
| 2020-08-05 | 0 | 6.830 | 6.560 | 6.880 | 6.340 | 6.850 | 146,000 | 974,900 | 6.6774 | 5.918 | 5.684 | 5.961 | 5.493 | 5.935 | 168,506 | 5.7856 | -0.73% |
| 2020-08-04 | 0 | 6.880 | 6.840 | 6.900 | 6.750 | 6.890 | 144,000 | 981,480 | 6.8158 | 5.961 | 5.926 | 5.978 | 5.848 | 5.970 | 166,197 | 5.9055 | 1.62% |
| 2020-08-03 | 0 | 6.770 | 6.650 | 6.800 | 6.250 | 6.770 | 132,000 | 873,840 | 6.6200 | 5.866 | 5.762 | 5.892 | 5.415 | 5.866 | 152,348 | 5.7358 | 11.72% |
| 2020-07-31 | 0 | 6.060 | 5.910 | 6.150 | 5.650 | 6.060 | 141,020 | 829,781 | 5.8841 | 5.251 | 5.121 | 5.329 | 4.895 | 5.251 | 162,758 | 5.0982 | 4.66% |
| 2020-07-30 | 0 | 5.790 | 5.700 | 5.790 | 5.580 | 5.850 | 112,000 | 640,200 | 5.7161 | 5.017 | 4.939 | 5.017 | 4.835 | 5.069 | 129,265 | 4.9526 | 2.12% |
| 2020-07-29 | 0 | 5.670 | 5.540 | 5.700 | 5.550 | 5.700 | 142,190 | 799,045 | 5.6196 | 4.913 | 4.800 | 4.939 | 4.809 | 4.939 | 164,108 | 4.8690 | 0.18% |
| 2020-07-28 | 0 | 5.660 | 5.560 | 5.700 | 5.500 | 5.750 | 208,590 | 1,161,322 | 5.5675 | 4.904 | 4.817 | 4.939 | 4.765 | 4.982 | 240,744 | 4.8239 | 6.99% |
| 2020-07-27 | 0 | 5.290 | 5.080 | 5.390 | 5.000 | 5.290 | 172,000 | 885,780 | 5.1499 | 4.583 | 4.402 | 4.670 | 4.332 | 4.583 | 198,514 | 4.4621 | 5.17% |
| 2020-07-24 | 0 | 5.030 | 4.980 | 5.130 | 4.960 | 5.100 | 116,000 | 579,820 | 4.9984 | 4.358 | 4.315 | 4.445 | 4.298 | 4.419 | 133,881 | 4.3309 | 0.40% |
| 2020-07-23 | 0 | 5.010 | 4.860 | 5.020 | 4.940 | 5.010 | 165,850 | 824,027 | 4.9685 | 4.341 | 4.211 | 4.350 | 4.280 | 4.341 | 191,416 | 4.3049 | 1.42% |
| 2020-07-22 | 0 | 4.940 | 4.910 | 4.950 | 4.910 | 5.050 | 78,000 | 386,920 | 4.9605 | 4.280 | 4.254 | 4.289 | 4.254 | 4.376 | 90,024 | 4.2980 | -2.18% |
| 2020-07-21 | 0 | 5.050 | 4.920 | 5.060 | 5.000 | 5.070 | 112,000 | 565,360 | 5.0479 | 4.376 | 4.263 | 4.384 | 4.332 | 4.393 | 129,265 | 4.3737 | -0.79% |
| 2020-07-20 | 0 | 5.090 | 5.000 | 5.090 | 5.040 | 5.160 | 116,000 | 592,000 | 5.1034 | 4.410 | 4.332 | 4.410 | 4.367 | 4.471 | 133,881 | 4.4218 | -0.97% |
| 2020-07-17 | 0 | 5.140 | 4.870 | 5.280 | 4.890 | 5.140 | 114,000 | 576,100 | 5.0535 | 4.453 | 4.220 | 4.575 | 4.237 | 4.453 | 131,573 | 4.3786 | 0.19% |
| 2020-07-16 | 0 | 5.130 | 5.020 | 5.120 | 5.020 | 5.260 | 110,000 | 565,880 | 5.1444 | 4.445 | 4.350 | 4.436 | 4.350 | 4.557 | 126,956 | 4.4573 | -3.21% |
| 2020-07-15 | 0 | 5.300 | 5.130 | 5.370 | 5.200 | 5.350 | 94,000 | 498,600 | 5.3043 | 4.592 | 4.445 | 4.653 | 4.505 | 4.635 | 108,490 | 4.5958 | -0.75% |
| 2020-07-14 | 0 | 5.340 | 5.240 | 5.370 | 5.300 | 5.340 | 82,000 | 435,980 | 5.3168 | 4.627 | 4.540 | 4.653 | 4.592 | 4.627 | 94,640 | 4.6067 | -0.19% |
| 2020-07-13 | 0 | 5.350 | 5.280 | 5.370 | 5.300 | 5.350 | 84,000 | 447,660 | 5.3293 | 4.635 | 4.575 | 4.653 | 4.592 | 4.635 | 96,949 | 4.6175 | 0.00% |
| 2020-07-10 | 0 | 5.350 | 5.280 | 5.350 | 5.300 | 5.410 | 88,000 | 470,800 | 5.3500 | 4.635 | 4.575 | 4.635 | 4.592 | 4.687 | 101,565 | 4.6354 | -1.65% |
| 2020-07-09 | 0 | 5.440 | 5.320 | 5.450 | 5.350 | 5.540 | 102,000 | 555,400 | 5.4451 | 4.713 | 4.609 | 4.722 | 4.635 | 4.800 | 117,723 | 4.7178 | 0.55% |
| 2020-07-08 | 0 | 5.410 | 5.410 | 5.610 | 5.480 | 5.630 | 100,000 | 557,600 | 5.5760 | 4.687 | 4.687 | 4.861 | 4.748 | 4.878 | 115,415 | 4.8313 | -3.74% |
| 2020-07-07 | 0 | 5.620 | 5.450 | 5.620 | 5.500 | 5.730 | 116,000 | 650,040 | 5.6038 | 4.869 | 4.722 | 4.869 | 4.765 | 4.965 | 133,881 | 4.8553 | -1.40% |
| 2020-07-06 | 0 | 5.700 | 5.590 | 5.700 | 5.610 | 5.750 | 102,000 | 581,120 | 5.6973 | 4.939 | 4.843 | 4.939 | 4.861 | 4.982 | 117,723 | 4.9363 | 0.00% |
| 2020-07-03 | 0 | 5.700 | 5.610 | 5.710 | 5.570 | 5.700 | 355,400 | 2,017,542 | 5.6768 | 4.939 | 4.861 | 4.947 | 4.826 | 4.939 | 410,185 | 4.9186 | 0.00% |
| 2020-07-02 | 0 | 5.700 | 5.590 | 5.750 | 5.570 | 5.730 | 82,000 | 464,680 | 5.6668 | 4.939 | 4.843 | 4.982 | 4.826 | 4.965 | 94,640 | 4.9100 | 0.71% |
| 2020-06-30 | 0 | 5.660 | 5.520 | 5.660 | 5.550 | 5.670 | 84,000 | 474,160 | 5.6448 | 4.904 | 4.783 | 4.904 | 4.809 | 4.913 | 96,949 | 4.8908 | 1.07% |
| 2020-06-29 | 0 | 5.600 | 5.530 | 5.600 | 5.490 | 5.740 | 108,000 | 603,920 | 5.5919 | 4.852 | 4.791 | 4.852 | 4.757 | 4.973 | 124,648 | 4.8450 | -1.06% |
| 2020-06-26 | 0 | 5.660 | 5.550 | 5.660 | 5.570 | 5.740 | 116,000 | 654,820 | 5.6450 | 4.904 | 4.809 | 4.904 | 4.826 | 4.973 | 133,881 | 4.8910 | -0.53% |
| 2020-06-24 | 0 | 5.690 | 5.590 | 5.700 | 5.570 | 5.730 | 114,000 | 646,100 | 5.6675 | 4.930 | 4.843 | 4.939 | 4.826 | 4.965 | 131,573 | 4.9106 | 0.00% |
| 2020-06-23 | 0 | 5.690 | 5.580 | 5.700 | 5.580 | 5.730 | 84,000 | 476,180 | 5.6688 | 4.930 | 4.835 | 4.939 | 4.835 | 4.965 | 96,949 | 4.9117 | 0.35% |
| 2020-06-22 | 0 | 5.670 | 5.500 | 5.680 | 5.600 | 5.830 | 100,000 | 569,000 | 5.6900 | 4.913 | 4.765 | 4.921 | 4.852 | 5.051 | 115,415 | 4.9300 | -0.35% |
| 2020-06-19 | 0 | 5.690 | 5.610 | 5.700 | 5.570 | 5.760 | 92,000 | 520,720 | 5.6600 | 4.930 | 4.861 | 4.939 | 4.826 | 4.991 | 106,182 | 4.9040 | 0.00% |
| 2020-06-18 | 0 | 5.690 | 5.590 | 5.700 | 5.650 | 5.720 | 82,000 | 465,540 | 5.6773 | 4.930 | 4.843 | 4.939 | 4.895 | 4.956 | 94,640 | 4.9190 | -0.18% |
| 2020-06-17 | 0 | 5.700 | 5.600 | 5.700 | 5.610 | 5.790 | 90,000 | 512,100 | 5.6900 | 4.939 | 4.852 | 4.939 | 4.861 | 5.017 | 103,873 | 4.9300 | 0.18% |
| 2020-06-16 | 0 | 5.690 | 5.600 | 5.700 | 5.570 | 5.720 | 114,000 | 644,100 | 5.6500 | 4.930 | 4.852 | 4.939 | 4.826 | 4.956 | 131,573 | 4.8954 | 2.52% |
| 2020-06-15 | 0 | 5.550 | 5.500 | 5.800 | 5.480 | 5.700 | 114,000 | 633,040 | 5.5530 | 4.809 | 4.765 | 5.025 | 4.748 | 4.939 | 131,573 | 4.8113 | 0.18% |
| 2020-06-12 | 0 | 5.540 | 5.510 | 5.780 | 5.460 | 5.790 | 110,000 | 613,060 | 5.5733 | 4.800 | 4.774 | 5.008 | 4.731 | 5.017 | 126,956 | 4.8289 | -1.07% |
| 2020-06-11 | 0 | 5.600 | 5.570 | 5.670 | 5.580 | 5.800 | 80,000 | 451,140 | 5.6393 | 4.852 | 4.826 | 4.913 | 4.835 | 5.025 | 92,332 | 4.8861 | -0.88% |
| 2020-06-10 | 0 | 5.650 | 5.610 | 5.770 | 5.540 | 5.780 | 59,268 | 334,319 | 5.6408 | 4.895 | 4.861 | 4.999 | 4.800 | 5.008 | 68,404 | 4.8874 | 1.62% |
| 2020-06-09 | 0 | 5.560 | 5.560 | 5.850 | 5.530 | 5.740 | 100,000 | 562,080 | 5.6208 | 4.817 | 4.817 | 5.069 | 4.791 | 4.973 | 115,415 | 4.8701 | 0.18% |
| 2020-06-08 | 0 | 5.550 | 5.420 | 5.850 | 5.480 | 5.710 | 104,000 | 576,360 | 5.5419 | 4.809 | 4.696 | 5.069 | 4.748 | 4.947 | 120,032 | 4.8017 | 1.28% |
| 2020-06-05 | 0 | 5.480 | 5.410 | 5.510 | 5.400 | 5.600 | 102,000 | 560,400 | 5.4941 | 4.748 | 4.687 | 4.774 | 4.679 | 4.852 | 117,723 | 4.7603 | 0.74% |
| 2020-06-04 | 0 | 5.440 | 5.400 | 5.900 | 5.440 | 5.600 | 90,000 | 495,100 | 5.5011 | 4.713 | 4.679 | 5.112 | 4.713 | 4.852 | 103,873 | 4.7664 | -2.33% |
| 2020-06-03 | 0 | 5.570 | 5.500 | 5.580 | 5.410 | 5.610 | 112,000 | 620,580 | 5.5409 | 4.826 | 4.765 | 4.835 | 4.687 | 4.861 | 129,265 | 4.8008 | 1.09% |
| 2020-06-02 | 0 | 5.510 | 5.470 | 5.510 | 5.400 | 5.630 | 114,000 | 629,000 | 5.5175 | 4.774 | 4.739 | 4.774 | 4.679 | 4.878 | 131,573 | 4.7806 | -0.54% |
| 2020-06-01 | 0 | 5.540 | 5.400 | 5.540 | 5.250 | 5.550 | 92,000 | 500,860 | 5.4441 | 4.800 | 4.679 | 4.800 | 4.549 | 4.809 | 106,182 | 4.7170 | 2.59% |
| 2020-05-29 | 0 | 5.400 | 5.150 | 5.500 | 5.330 | 5.500 | 80,000 | 434,900 | 5.4363 | 4.679 | 4.462 | 4.765 | 4.618 | 4.765 | 92,332 | 4.7102 | -2.53% |
| 2020-05-28 | 0 | 5.540 | 5.350 | 5.550 | 5.370 | 5.580 | 103,170 | 565,147 | 5.4778 | 4.800 | 4.635 | 4.809 | 4.653 | 4.835 | 119,074 | 4.7462 | 1.28% |
| 2020-05-27 | 0 | 5.500 | 5.410 | 5.500 | 5.410 | 5.720 | 102,000 | 562,880 | 5.5184 | 4.739 | 4.662 | 4.739 | 4.662 | 4.929 | 118,369 | 4.7553 | -0.72% |
| 2020-05-26 | 0 | 5.540 | 5.430 | 7.640 | 5.400 | 5.550 | 98,000 | 536,740 | 5.4769 | 4.774 | 4.679 | 6.583 | 4.653 | 4.783 | 113,727 | 4.7195 | 0.91% |
| 2020-05-25 | 0 | 5.490 | 5.280 | 5.500 | 5.450 | 5.510 | 92,000 | 504,160 | 5.4800 | 4.731 | 4.550 | 4.739 | 4.696 | 4.748 | 106,764 | 4.7222 | 0.92% |
| 2020-05-22 | 0 | 5.440 | 5.250 | 5.510 | 5.350 | 5.650 | 98,000 | 535,600 | 5.4653 | 4.688 | 4.524 | 4.748 | 4.610 | 4.869 | 113,727 | 4.7095 | -3.72% |
| 2020-05-21 | 0 | 5.650 | 5.610 | 5.700 | 5.600 | 5.650 | 98,000 | 551,400 | 5.6265 | 4.869 | 4.834 | 4.912 | 4.826 | 4.869 | 113,727 | 4.8485 | 0.36% |
| 2020-05-20 | 0 | 5.630 | 5.600 | 5.650 | 5.600 | 5.700 | 100,000 | 565,460 | 5.6546 | 4.851 | 4.826 | 4.869 | 4.826 | 4.912 | 116,048 | 4.8726 | 0.00% |
| 2020-05-19 | 0 | 5.630 | 5.600 | 5.680 | 5.630 | 5.750 | 96,000 | 547,400 | 5.7021 | 4.851 | 4.826 | 4.895 | 4.851 | 4.955 | 111,406 | 4.9136 | -0.88% |
| 2020-05-18 | 0 | 5.680 | 5.570 | 5.690 | 5.590 | 5.800 | 94,000 | 536,500 | 5.7074 | 4.895 | 4.800 | 4.903 | 4.817 | 4.998 | 109,085 | 4.9182 | -1.22% |
| 2020-05-15 | 0 | 5.750 | 5.660 | 5.750 | 5.770 | 5.830 | 84,000 | 487,340 | 5.8017 | 4.955 | 4.877 | 4.955 | 4.972 | 5.024 | 97,480 | 4.9994 | -1.37% |
| 2020-05-14 | 0 | 5.830 | 5.690 | 5.850 | 5.680 | 5.900 | 84,000 | 491,480 | 5.8510 | 5.024 | 4.903 | 5.041 | 4.895 | 5.084 | 97,480 | 5.0418 | -0.85% |
| 2020-05-13 | 0 | 5.880 | 5.800 | 5.900 | 5.760 | 5.950 | 87,283 | 512,956 | 5.8769 | 5.067 | 4.998 | 5.084 | 4.963 | 5.127 | 101,290 | 5.0642 | 0.00% |
| 2020-05-12 | 0 | 5.880 | 5.770 | 5.920 | 5.850 | 5.950 | 96,000 | 565,420 | 5.8898 | 5.067 | 4.972 | 5.101 | 5.041 | 5.127 | 111,406 | 5.0753 | -0.17% |
| 2020-05-11 | 0 | 5.890 | 5.730 | 5.890 | 5.880 | 5.960 | 108,000 | 639,740 | 5.9235 | 5.075 | 4.938 | 5.075 | 5.067 | 5.136 | 125,332 | 5.1044 | -0.84% |
| 2020-05-08 | 0 | 5.940 | 5.820 | 5.950 | 5.930 | 5.980 | 84,000 | 500,400 | 5.9571 | 5.119 | 5.015 | 5.127 | 5.110 | 5.153 | 97,480 | 5.1333 | -0.17% |
| 2020-05-07 | 0 | 5.950 | 5.840 | 5.960 | 5.710 | 6.000 | 84,000 | 493,440 | 5.8743 | 5.127 | 5.032 | 5.136 | 4.920 | 5.170 | 97,480 | 5.0619 | 1.71% |
| 2020-05-06 | 0 | 5.850 | 5.850 | 5.950 | 5.690 | 5.960 | 104,000 | 605,540 | 5.8225 | 5.041 | 5.041 | 5.127 | 4.903 | 5.136 | 120,690 | 5.0173 | 0.17% |
| 2020-05-05 | 0 | 5.840 | 5.820 | 5.840 | 5.840 | 6.110 | 88,000 | 531,300 | 6.0375 | 5.032 | 5.015 | 5.032 | 5.032 | 5.265 | 102,122 | 5.2026 | -3.15% |
| 2020-05-04 | 0 | 6.030 | 5.890 | 6.100 | 5.900 | 6.250 | 90,000 | 548,120 | 6.0902 | 5.196 | 5.075 | 5.256 | 5.084 | 5.386 | 104,443 | 5.2480 | -3.21% |
| 2020-04-29 | 0 | 6.230 | 6.160 | 6.230 | 6.220 | 6.250 | 80,000 | 499,220 | 6.2403 | 5.368 | 5.308 | 5.368 | 5.360 | 5.386 | 92,838 | 5.3773 | -0.16% |
| 2020-04-28 | 0 | 6.240 | 6.150 | 6.250 | 6.220 | 6.250 | 92,000 | 573,480 | 6.2335 | 5.377 | 5.300 | 5.386 | 5.360 | 5.386 | 106,764 | 5.3715 | 0.32% |
| 2020-04-27 | 0 | 6.220 | 6.150 | 6.230 | 6.190 | 6.250 | 94,000 | 585,340 | 6.2270 | 5.360 | 5.300 | 5.368 | 5.334 | 5.386 | 109,085 | 5.3659 | -0.16% |
| 2020-04-24 | 0 | 6.230 | 6.130 | 6.230 | 6.200 | 6.260 | 84,000 | 522,840 | 6.2243 | 5.368 | 5.282 | 5.368 | 5.343 | 5.394 | 97,480 | 5.3635 | -0.32% |
| 2020-04-23 | 0 | 6.250 | 6.100 | 6.260 | 6.180 | 6.250 | 90,000 | 560,020 | 6.2224 | 5.386 | 5.256 | 5.394 | 5.325 | 5.386 | 104,443 | 5.3620 | 0.97% |
| 2020-04-22 | 0 | 6.190 | 6.020 | 6.260 | 6.080 | 6.190 | 100,000 | 611,800 | 6.1180 | 5.334 | 5.188 | 5.394 | 5.239 | 5.334 | 116,048 | 5.2720 | 0.00% |
| 2020-04-21 | 0 | 6.190 | 6.100 | 6.190 | 6.080 | 6.270 | 116,974 | 720,174 | 6.1567 | 5.334 | 5.256 | 5.334 | 5.239 | 5.403 | 135,746 | 5.3053 | -0.64% |
| 2020-04-20 | 0 | 6.230 | 6.120 | 6.380 | 6.060 | 6.260 | 119,072 | 738,796 | 6.2046 | 5.368 | 5.274 | 5.498 | 5.222 | 5.394 | 138,181 | 5.3466 | 3.49% |
| 2020-04-17 | 0 | 6.020 | 5.820 | 6.050 | 5.650 | 6.070 | 109,170 | 648,335 | 5.9388 | 5.188 | 5.015 | 5.213 | 4.869 | 5.231 | 126,690 | 5.1175 | 2.91% |
| 2020-04-16 | 0 | 5.850 | 5.840 | 5.980 | 5.850 | 5.980 | 96,000 | 567,300 | 5.9094 | 5.041 | 5.032 | 5.153 | 5.041 | 5.153 | 111,406 | 5.0922 | 0.00% |
| 2020-04-15 | 0 | 5.850 | 5.720 | 5.900 | 5.800 | 5.920 | 94,000 | 553,020 | 5.8832 | 5.041 | 4.929 | 5.084 | 4.998 | 5.101 | 109,085 | 5.0696 | 0.52% |
| 2020-04-14 | 0 | 5.820 | 5.800 | 5.960 | 5.600 | 5.970 | 102,876 | 592,026 | 5.7548 | 5.015 | 4.998 | 5.136 | 4.826 | 5.144 | 119,385 | 4.9589 | 5.05% |
| 2020-04-09 | 0 | 5.540 | 5.530 | 5.690 | 5.300 | 5.700 | 132,098 | 731,177 | 5.5351 | 4.774 | 4.765 | 4.903 | 4.567 | 4.912 | 153,297 | 4.7697 | 4.53% |
| 2020-04-08 | 0 | 5.300 | 5.260 | 5.310 | 5.160 | 5.310 | 106,000 | 555,960 | 5.2449 | 4.567 | 4.533 | 4.576 | 4.446 | 4.576 | 123,011 | 4.5196 | 2.51% |
| 2020-04-07 | 0 | 5.170 | 5.140 | 5.170 | 5.160 | 5.380 | 106,000 | 555,020 | 5.2360 | 4.455 | 4.429 | 4.455 | 4.446 | 4.636 | 123,011 | 4.5120 | 0.19% |
| 2020-04-06 | 0 | 5.160 | 5.000 | 5.160 | 5.160 | 5.200 | 92,000 | 476,300 | 5.1772 | 4.446 | 4.309 | 4.446 | 4.446 | 4.481 | 106,764 | 4.4612 | 0.19% |
| 2020-04-03 | 0 | 5.150 | 5.100 | 5.160 | 5.080 | 5.300 | 116,000 | 597,140 | 5.1478 | 4.438 | 4.395 | 4.446 | 4.378 | 4.567 | 134,616 | 4.4359 | -4.10% |
| 2020-04-02 | 0 | 5.370 | 5.100 | 5.370 | 5.100 | 5.370 | 104,000 | 542,960 | 5.2208 | 4.627 | 4.395 | 4.627 | 4.395 | 4.627 | 120,690 | 4.4988 | 3.47% |
| 2020-04-01 | 0 | 5.190 | 5.160 | 5.350 | 5.180 | 5.260 | 98,000 | 511,400 | 5.2184 | 4.472 | 4.446 | 4.610 | 4.464 | 4.533 | 113,727 | 4.4967 | -0.38% |
| 2020-03-31 | 0 | 5.210 | 5.110 | 5.200 | 5.200 | 5.440 | 126,000 | 672,640 | 5.3384 | 4.490 | 4.403 | 4.481 | 4.481 | 4.688 | 146,220 | 4.6002 | -4.23% |
| 2020-03-30 | 0 | 5.440 | 5.320 | 5.450 | 5.410 | 5.500 | 88,000 | 479,960 | 5.4541 | 4.688 | 4.584 | 4.696 | 4.662 | 4.739 | 102,122 | 4.6999 | -0.73% |
| 2020-03-27 | 0 | 5.480 | 5.390 | 5.520 | 5.400 | 5.540 | 92,000 | 502,140 | 5.4580 | 4.722 | 4.645 | 4.757 | 4.653 | 4.774 | 106,764 | 4.7033 | 2.62% |
| 2020-03-26 | 0 | 5.340 | 5.280 | 5.400 | 5.340 | 5.400 | 92,000 | 493,920 | 5.3687 | 4.602 | 4.550 | 4.653 | 4.602 | 4.653 | 106,764 | 4.6263 | -0.93% |
| 2020-03-25 | 0 | 5.390 | 5.200 | 5.390 | 5.290 | 5.480 | 98,000 | 524,860 | 5.3557 | 4.645 | 4.481 | 4.645 | 4.558 | 4.722 | 113,727 | 4.6151 | 4.05% |
| 2020-03-24 | 0 | 5.180 | 5.100 | 5.180 | 5.180 | 5.250 | 108,000 | 562,480 | 5.2081 | 4.464 | 4.395 | 4.464 | 4.464 | 4.524 | 125,332 | 4.4879 | -0.38% |
| 2020-03-23 | 0 | 5.200 | 5.200 | 5.540 | 5.200 | 5.730 | 110,000 | 608,860 | 5.5351 | 4.481 | 4.481 | 4.774 | 4.481 | 4.938 | 127,653 | 4.7697 | -9.25% |
| 2020-03-20 | 0 | 5.730 | 5.670 | 5.750 | 5.730 | 5.850 | 92,000 | 528,980 | 5.7498 | 4.938 | 4.886 | 4.955 | 4.938 | 5.041 | 106,764 | 4.9547 | 0.00% |
| 2020-03-19 | 0 | 5.730 | 5.600 | 5.740 | 5.720 | 5.760 | 94,000 | 538,960 | 5.7336 | 4.938 | 4.826 | 4.946 | 4.929 | 4.963 | 109,085 | 4.9407 | -0.69% |
| 2020-03-18 | 0 | 5.770 | 5.630 | 5.780 | 5.730 | 5.780 | 88,000 | 506,640 | 5.7573 | 4.972 | 4.851 | 4.981 | 4.938 | 4.981 | 102,122 | 4.9611 | 0.00% |
| 2020-03-17 | 0 | 5.770 | 5.720 | 5.900 | 5.720 | 5.980 | 102,000 | 589,800 | 5.7824 | 4.972 | 4.929 | 5.084 | 4.929 | 5.153 | 118,369 | 4.9827 | 1.23% |
| 2020-03-16 | 0 | 5.700 | 5.640 | 5.700 | 5.680 | 5.850 | 100,000 | 570,640 | 5.7064 | 4.912 | 4.860 | 4.912 | 4.895 | 5.041 | 116,048 | 4.9173 | -1.89% |
| 2020-03-13 | 0 | 5.810 | 5.650 | 5.820 | 5.660 | 5.840 | 98,634 | 573,531 | 5.8147 | 5.007 | 4.869 | 5.015 | 4.877 | 5.032 | 114,463 | 5.0106 | -0.68% |
| 2020-03-12 | 0 | 5.850 | 5.700 | 5.850 | 5.800 | 6.050 | 98,000 | 577,600 | 5.8939 | 5.041 | 4.912 | 5.041 | 4.998 | 5.213 | 113,727 | 5.0788 | -2.99% |
| 2020-03-11 | 0 | 6.030 | 5.970 | 6.060 | 6.010 | 6.160 | 98,000 | 595,340 | 6.0749 | 5.196 | 5.144 | 5.222 | 5.179 | 5.308 | 113,727 | 5.2348 | -1.79% |
| 2020-03-10 | 0 | 6.140 | 6.020 | 6.150 | 6.140 | 6.170 | 92,000 | 565,980 | 6.1520 | 5.291 | 5.188 | 5.300 | 5.291 | 5.317 | 106,764 | 5.3012 | -0.16% |
| 2020-03-09 | 0 | 6.150 | 6.020 | 6.160 | 6.130 | 6.190 | 94,000 | 577,980 | 6.1487 | 5.300 | 5.188 | 5.308 | 5.282 | 5.334 | 109,085 | 5.2984 | -0.97% |
| 2020-03-06 | 0 | 6.210 | 6.100 | 6.260 | 6.200 | 6.250 | 94,000 | 585,520 | 6.2289 | 5.351 | 5.256 | 5.394 | 5.343 | 5.386 | 109,085 | 5.3676 | -0.16% |
| 2020-03-05 | 0 | 6.220 | 6.150 | 6.270 | 6.070 | 6.260 | 132,536 | 818,694 | 6.1771 | 5.360 | 5.300 | 5.403 | 5.231 | 5.394 | 153,805 | 5.3229 | 3.49% |
| 2020-03-04 | 0 | 6.010 | 6.000 | 6.130 | 6.000 | 6.300 | 121,902 | 744,165 | 6.1046 | 5.179 | 5.170 | 5.282 | 5.170 | 5.429 | 141,465 | 5.2604 | -2.75% |
| 2020-03-03 | 0 | 6.180 | 6.170 | 6.270 | 6.180 | 6.270 | 114,000 | 710,360 | 6.2312 | 5.325 | 5.317 | 5.403 | 5.325 | 5.403 | 132,295 | 5.3695 | -0.32% |
| 2020-03-02 | 0 | 6.200 | 6.080 | 6.300 | 5.930 | 6.250 | 142,000 | 863,100 | 6.0782 | 5.343 | 5.239 | 5.429 | 5.110 | 5.386 | 164,788 | 5.2376 | 0.81% |
| 2020-02-28 | 0 | 6.150 | 6.060 | 6.250 | 6.170 | 6.250 | 74,000 | 459,380 | 6.2078 | 5.300 | 5.222 | 5.386 | 5.317 | 5.386 | 85,875 | 5.3494 | -1.28% |
| 2020-02-27 | 0 | 6.230 | 6.240 | 6.330 | 6.050 | 6.350 | 112,000 | 690,740 | 6.1673 | 5.368 | 5.377 | 5.455 | 5.213 | 5.472 | 129,974 | 5.3145 | -1.27% |
| 2020-02-26 | 0 | 6.310 | 6.180 | 6.310 | 6.310 | 6.500 | 92,000 | 586,540 | 6.3754 | 5.437 | 5.325 | 5.437 | 5.437 | 5.601 | 106,764 | 5.4938 | -1.41% |
| 2020-02-25 | 0 | 6.400 | 6.320 | 6.400 | 6.330 | 6.610 | 84,000 | 543,180 | 6.4664 | 5.515 | 5.446 | 5.515 | 5.455 | 5.696 | 97,480 | 5.5722 | -2.44% |
| 2020-02-24 | 0 | 6.560 | 6.560 | 6.620 | 6.560 | 6.730 | 90,000 | 599,380 | 6.6598 | 5.653 | 5.653 | 5.705 | 5.653 | 5.799 | 104,443 | 5.7388 | -3.53% |
| 2020-02-21 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.920 | 82,000 | 564,140 | 6.8798 | 5.860 | 5.860 | 5.946 | 5.860 | 5.963 | 95,159 | 5.9284 | -1.45% |
| 2020-02-20 | 0 | 6.900 | 6.850 | 6.950 | 6.880 | 6.940 | 80,000 | 553,540 | 6.9193 | 5.946 | 5.903 | 5.989 | 5.929 | 5.980 | 92,838 | 5.9624 | 0.00% |
| 2020-02-19 | 0 | 6.900 | 6.800 | 7.050 | 6.870 | 6.950 | 72,000 | 496,300 | 6.8931 | 5.946 | 5.860 | 6.075 | 5.920 | 5.989 | 83,554 | 5.9398 | 0.29% |
| 2020-02-18 | 0 | 6.880 | 6.850 | 6.920 | 6.900 | 6.980 | 74,000 | 511,440 | 6.9114 | 5.929 | 5.903 | 5.963 | 5.946 | 6.015 | 85,875 | 5.9556 | -0.58% |
| 2020-02-17 | 0 | 6.920 | 6.900 | 7.250 | 6.920 | 7.050 | 90,000 | 629,660 | 6.9962 | 5.963 | 5.946 | 6.247 | 5.963 | 6.075 | 104,443 | 6.0287 | 0.14% |
| 2020-02-14 | 0 | 6.910 | 6.910 | 7.100 | 6.910 | 7.210 | 83,850 | 588,872 | 7.0229 | 5.954 | 5.954 | 6.118 | 5.954 | 6.213 | 97,306 | 6.0517 | -5.34% |
| 2020-02-13 | 0 | 7.300 | 6.820 | 7.380 | 6.880 | 7.300 | 70,000 | 487,100 | 6.9586 | 6.291 | 5.877 | 6.359 | 5.929 | 6.291 | 81,234 | 5.9963 | 6.73% |
| 2020-02-12 | 0 | 6.840 | 6.830 | 7.150 | 6.750 | 6.910 | 90,000 | 615,880 | 6.8431 | 5.894 | 5.886 | 6.161 | 5.817 | 5.954 | 104,443 | 5.8968 | 1.79% |
| 2020-02-11 | 0 | 6.720 | 6.580 | 6.750 | 6.720 | 6.770 | 74,000 | 498,740 | 6.7397 | 5.791 | 5.670 | 5.817 | 5.791 | 5.834 | 85,875 | 5.8077 | 0.60% |
| 2020-02-10 | 0 | 6.680 | 6.460 | 6.680 | 6.490 | 6.760 | 108,000 | 711,420 | 6.5872 | 5.756 | 5.567 | 5.756 | 5.593 | 5.825 | 125,332 | 5.6763 | 1.98% |
| 2020-02-07 | 0 | 6.550 | 6.440 | 6.570 | 6.530 | 6.590 | 84,000 | 550,540 | 6.5540 | 5.644 | 5.549 | 5.661 | 5.627 | 5.679 | 97,480 | 5.6477 | 0.46% |
| 2020-02-06 | 0 | 6.520 | 6.420 | 6.530 | 6.520 | 6.550 | 82,000 | 535,880 | 6.5351 | 5.618 | 5.532 | 5.627 | 5.618 | 5.644 | 95,159 | 5.6314 | -0.61% |
| 2020-02-05 | 0 | 6.560 | 6.450 | 6.580 | 6.560 | 6.690 | 84,000 | 557,480 | 6.6367 | 5.653 | 5.558 | 5.670 | 5.653 | 5.765 | 97,480 | 5.7189 | -1.94% |
| 2020-02-04 | 0 | 6.690 | 6.580 | 6.700 | 6.680 | 6.760 | 80,139 | 537,571 | 6.7080 | 5.765 | 5.670 | 5.773 | 5.756 | 5.825 | 93,000 | 5.7804 | 1.21% |
| 2020-02-03 | 0 | 6.610 | 6.450 | 6.610 | 6.600 | 6.650 | 80,001 | 530,066 | 6.6257 | 5.696 | 5.558 | 5.696 | 5.687 | 5.730 | 92,839 | 5.7095 | 0.46% |
| 2020-01-31 | 0 | 6.580 | 6.450 | 6.650 | 6.500 | 6.680 | 96,000 | 634,520 | 6.6096 | 5.670 | 5.558 | 5.730 | 5.601 | 5.756 | 111,406 | 5.6956 | -0.90% |
| 2020-01-30 | 0 | 6.640 | 6.550 | 6.640 | 6.640 | 6.730 | 72,000 | 479,960 | 6.6661 | 5.722 | 5.644 | 5.722 | 5.722 | 5.799 | 83,554 | 5.7443 | -0.45% |
| 2020-01-29 | 0 | 6.670 | 6.580 | 6.670 | 6.670 | 6.730 | 60,000 | 401,200 | 6.6867 | 5.748 | 5.670 | 5.748 | 5.748 | 5.799 | 69,629 | 5.7620 | -0.30% |
| 2020-01-24 | 0 | 6.690 | 6.610 | 6.690 | 6.690 | 6.730 | 56,000 | 375,260 | 6.7011 | 5.765 | 5.696 | 5.765 | 5.765 | 5.799 | 64,987 | 5.7744 | -0.59% |
| 2020-01-23 | 0 | 6.730 | 6.640 | 6.740 | 6.680 | 6.790 | 81,268 | 548,854 | 6.7536 | 5.799 | 5.722 | 5.808 | 5.756 | 5.851 | 94,310 | 5.8197 | -2.46% |
| 2020-01-22 | 0 | 6.900 | 6.760 | 7.000 | 6.760 | 6.900 | 98,000 | 669,320 | 6.8298 | 5.946 | 5.825 | 6.032 | 5.825 | 5.946 | 113,727 | 5.8853 | 1.02% |
| 2020-01-21 | 0 | 6.830 | 6.780 | 6.840 | 6.820 | 6.840 | 82,000 | 560,020 | 6.8295 | 5.886 | 5.842 | 5.894 | 5.877 | 5.894 | 95,159 | 5.8851 | -0.15% |
| 2020-01-20 | 0 | 6.840 | 6.740 | 6.880 | 6.750 | 6.940 | 96,000 | 658,420 | 6.8585 | 5.894 | 5.808 | 5.929 | 5.817 | 5.980 | 111,406 | 5.9101 | -0.58% |
| 2020-01-17 | 0 | 6.880 | 6.820 | 6.880 | 6.870 | 6.940 | 76,000 | 524,580 | 6.9024 | 5.929 | 5.877 | 5.929 | 5.920 | 5.980 | 88,196 | 5.9479 | -0.86% |
| 2020-01-16 | 0 | 6.940 | 6.780 | 6.950 | 6.930 | 6.960 | 70,000 | 485,620 | 6.9374 | 5.980 | 5.842 | 5.989 | 5.972 | 5.998 | 81,234 | 5.9781 | 0.29% |
| 2020-01-15 | 0 | 6.920 | 6.760 | 6.920 | 6.880 | 6.960 | 80,000 | 554,380 | 6.9298 | 5.963 | 5.825 | 5.963 | 5.929 | 5.998 | 92,838 | 5.9715 | -0.72% |
| 2020-01-14 | 0 | 6.970 | 6.880 | 6.980 | 6.970 | 7.030 | 82,000 | 573,480 | 6.9937 | 6.006 | 5.929 | 6.015 | 6.006 | 6.058 | 95,159 | 6.0265 | -0.71% |
| 2020-01-13 | 0 | 7.020 | 6.860 | 7.030 | 7.020 | 7.050 | 90,000 | 632,400 | 7.0267 | 6.049 | 5.911 | 6.058 | 6.049 | 6.075 | 104,443 | 6.0550 | 0.00% |
| 2020-01-10 | 0 | 7.020 | 6.850 | 7.040 | 6.970 | 7.030 | 88,000 | 616,780 | 7.0089 | 6.049 | 5.903 | 6.066 | 6.006 | 6.058 | 102,122 | 6.0396 | 1.15% |
| 2020-01-09 | 0 | 6.940 | 6.800 | 6.950 | 6.910 | 6.960 | 84,000 | 582,640 | 6.9362 | 5.980 | 5.860 | 5.989 | 5.954 | 5.998 | 97,480 | 5.9770 | 1.17% |
| 2020-01-08 | 0 | 6.860 | 6.730 | 6.930 | 6.770 | 6.920 | 84,000 | 576,760 | 6.8662 | 5.911 | 5.799 | 5.972 | 5.834 | 5.963 | 97,480 | 5.9167 | -0.29% |
| 2020-01-07 | 0 | 6.880 | 6.820 | 7.030 | 6.880 | 7.090 | 76,000 | 531,640 | 6.9953 | 5.929 | 5.877 | 6.058 | 5.929 | 6.110 | 88,196 | 6.0279 | -2.41% |
| 2020-01-06 | 0 | 7.050 | 6.960 | 7.060 | 7.040 | 7.120 | 64,000 | 452,060 | 7.0634 | 6.075 | 5.998 | 6.084 | 6.066 | 6.135 | 74,271 | 6.0867 | -0.56% |
| 2020-01-03 | 0 | 7.090 | 6.960 | 7.100 | 6.960 | 7.110 | 102,000 | 720,880 | 7.0675 | 6.110 | 5.998 | 6.118 | 5.998 | 6.127 | 118,369 | 6.0901 | 0.42% |
| 2020-01-02 | 0 | 7.060 | 7.000 | 7.100 | 6.930 | 7.080 | 80,000 | 557,860 | 6.9733 | 6.084 | 6.032 | 6.118 | 5.972 | 6.101 | 92,838 | 6.0089 | 1.73% |
| 2019-12-31 | 0 | 6.940 | 6.780 | 6.950 | 6.910 | 6.950 | 50,000 | 346,560 | 6.9312 | 5.980 | 5.842 | 5.989 | 5.954 | 5.989 | 58,024 | 5.9727 | 0.43% |
| 2019-12-30 | 0 | 6.910 | 6.780 | 6.910 | 6.900 | 6.930 | 74,000 | 511,780 | 6.9159 | 5.954 | 5.842 | 5.954 | 5.946 | 5.972 | 85,875 | 5.9596 | -0.29% |
| 2019-12-27 | 0 | 6.930 | 6.720 | 6.930 | 6.710 | 6.980 | 96,000 | 657,260 | 6.8465 | 5.972 | 5.791 | 5.972 | 5.782 | 6.015 | 111,406 | 5.8997 | 2.21% |
| 2019-12-24 | 0 | 6.780 | 6.730 | 7.030 | 6.700 | 6.860 | 38,000 | 257,520 | 6.7768 | 5.842 | 5.799 | 6.058 | 5.773 | 5.911 | 44,098 | 5.8397 | 0.00% |
| 2019-12-23 | 0 | 6.780 | 6.760 | 6.780 | 6.780 | 7.020 | 66,000 | 458,340 | 6.9445 | 5.842 | 5.825 | 5.842 | 5.842 | 6.049 | 76,592 | 5.9842 | -0.88% |
| 2019-12-20 | 0 | 6.840 | 6.840 | 7.020 | 6.820 | 7.430 | 131,148 | 924,283 | 7.0476 | 5.894 | 5.894 | 6.049 | 5.877 | 6.403 | 152,195 | 6.0730 | -7.32% |
| 2019-12-19 | 0 | 7.380 | 6.000 | 7.380 | 7.300 | 7.500 | 87,148 | 651,655 | 7.4776 | 6.359 | 5.170 | 6.359 | 6.291 | 6.463 | 101,133 | 6.4435 | 0.68% |
| 2019-12-18 | 0 | 7.330 | 7.300 | 7.330 | 7.330 | 7.620 | 100,000 | 750,720 | 7.5072 | 6.316 | 6.291 | 6.316 | 6.316 | 6.566 | 116,048 | 6.4691 | -2.79% |
| 2019-12-17 | 0 | 7.540 | 7.500 | 7.540 | 7.540 | 7.680 | 72,000 | 549,960 | 7.6383 | 6.497 | 6.463 | 6.497 | 6.497 | 6.618 | 83,554 | 6.5821 | -1.05% |
| 2019-12-16 | 0 | 7.620 | 7.520 | 7.620 | 7.600 | 7.650 | 70,000 | 532,880 | 7.6126 | 6.566 | 6.480 | 6.566 | 6.549 | 6.592 | 81,234 | 6.5599 | -0.13% |
| 2019-12-13 | 0 | 7.630 | 7.590 | 7.630 | 7.600 | 7.640 | 88,000 | 670,560 | 7.6200 | 6.575 | 6.540 | 6.575 | 6.549 | 6.583 | 102,122 | 6.5663 | 0.39% |
| 2019-12-12 | 0 | 7.600 | 7.460 | 7.600 | 7.590 | 7.610 | 76,000 | 577,360 | 7.5968 | 6.549 | 6.428 | 6.549 | 6.540 | 6.558 | 88,196 | 6.5463 | 0.26% |
| 2019-12-11 | 0 | 7.580 | 7.400 | 7.580 | 7.590 | 7.620 | 80,000 | 608,400 | 7.6050 | 6.532 | 6.377 | 6.532 | 6.540 | 6.566 | 92,838 | 6.5533 | 0.80% |
| 2019-12-10 | 0 | 7.520 | 7.380 | 7.520 | 7.510 | 7.560 | 82,000 | 618,080 | 7.5376 | 6.480 | 6.359 | 6.480 | 6.471 | 6.515 | 95,159 | 6.4952 | -0.53% |
| 2019-12-09 | 0 | 7.560 | 7.500 | 7.590 | 7.560 | 7.630 | 80,000 | 607,580 | 7.5948 | 6.515 | 6.463 | 6.540 | 6.515 | 6.575 | 92,838 | 6.5445 | 0.27% |
| 2019-12-06 | 0 | 7.540 | 7.400 | 7.600 | 7.500 | 7.550 | 66,000 | 497,200 | 7.5333 | 6.497 | 6.377 | 6.549 | 6.463 | 6.506 | 76,592 | 6.4916 | 0.53% |
| 2019-12-05 | 0 | 7.500 | 7.410 | 7.600 | 7.450 | 7.500 | 64,000 | 479,000 | 7.4844 | 6.463 | 6.385 | 6.549 | 6.420 | 6.463 | 74,271 | 6.4494 | 0.67% |
| 2019-12-04 | 0 | 7.450 | 7.300 | 8.000 | 7.450 | 7.670 | 62,000 | 465,660 | 7.5106 | 6.420 | 6.291 | 6.894 | 6.420 | 6.609 | 71,950 | 6.4720 | -0.40% |
| 2019-12-03 | 0 | 7.480 | 7.470 | 8.500 | 7.480 | 7.600 | 78,000 | 588,460 | 7.5444 | 6.446 | 6.437 | 7.325 | 6.446 | 6.549 | 90,517 | 6.5011 | -0.93% |
| 2019-12-02 | 0 | 7.550 | 7.340 | 7.740 | 7.430 | 7.800 | 80,000 | 608,820 | 7.6103 | 6.506 | 6.325 | 6.670 | 6.403 | 6.721 | 92,838 | 6.5579 | 1.62% |
| 2019-11-29 | 0 | 7.430 | 7.270 | 7.700 | 7.410 | 7.690 | 80,000 | 608,480 | 7.6060 | 6.403 | 6.265 | 6.635 | 6.385 | 6.627 | 92,838 | 6.5542 | -2.88% |
| 2019-11-28 | 0 | 7.650 | 7.500 | 7.650 | 7.620 | 7.650 | 94,000 | 717,840 | 7.6366 | 6.592 | 6.463 | 6.592 | 6.566 | 6.592 | 109,085 | 6.5806 | 0.00% |
| 2019-11-27 | 0 | 7.650 | 7.400 | 7.660 | 7.500 | 7.710 | 92,000 | 703,440 | 7.6461 | 6.592 | 6.377 | 6.601 | 6.463 | 6.644 | 106,764 | 6.5887 | -0.13% |
| 2019-11-26 | 0 | 7.660 | 7.460 | 7.660 | 7.480 | 7.680 | 106,000 | 801,780 | 7.5640 | 6.601 | 6.428 | 6.601 | 6.446 | 6.618 | 123,011 | 6.5180 | 2.41% |
| 2019-11-25 | 0 | 7.480 | 7.320 | 7.480 | 7.470 | 7.600 | 78,000 | 584,980 | 7.4997 | 6.446 | 6.308 | 6.446 | 6.437 | 6.549 | 90,517 | 6.4626 | 1.91% |
| 2019-11-22 | 0 | 7.340 | 7.180 | 7.340 | 7.310 | 7.370 | 76,000 | 556,980 | 7.3287 | 6.325 | 6.187 | 6.325 | 6.299 | 6.351 | 88,196 | 6.3152 | 0.55% |
| 2019-11-21 | 0 | 7.300 | 7.050 | 7.300 | 7.270 | 7.350 | 82,000 | 598,920 | 7.3039 | 6.291 | 6.075 | 6.291 | 6.265 | 6.334 | 95,159 | 6.2939 | -0.68% |
| 2019-11-20 | 0 | 7.350 | 7.120 | 7.350 | 7.240 | 7.380 | 78,000 | 566,580 | 7.2638 | 6.334 | 6.135 | 6.334 | 6.239 | 6.359 | 90,517 | 6.2594 | 2.51% |
| 2019-11-19 | 0 | 7.170 | 7.140 | 7.170 | 7.170 | 7.470 | 70,000 | 514,060 | 7.3437 | 6.178 | 6.153 | 6.178 | 6.178 | 6.437 | 81,234 | 6.3282 | -1.38% |
| 2019-11-18 | 0 | 7.270 | 7.270 | 7.660 | 7.270 | 7.480 | 76,121 | 567,230 | 7.4517 | 6.265 | 6.265 | 6.601 | 6.265 | 6.446 | 88,337 | 6.4212 | -2.15% |
| 2019-11-15 | 0 | 7.430 | 7.380 | 7.430 | 7.430 | 7.800 | 62,000 | 466,220 | 7.5197 | 6.403 | 6.359 | 6.403 | 6.403 | 6.721 | 71,950 | 6.4798 | 0.68% |
| 2019-11-14 | 0 | 7.380 | 7.230 | 7.380 | 7.350 | 7.390 | 44,000 | 324,300 | 7.3705 | 6.359 | 6.230 | 6.359 | 6.334 | 6.368 | 51,061 | 6.3512 | 0.14% |
| 2019-11-13 | 0 | 7.370 | 7.160 | 7.370 | 7.330 | 7.410 | 42,000 | 309,440 | 7.3676 | 6.351 | 6.170 | 6.351 | 6.316 | 6.385 | 48,740 | 6.3488 | 0.55% |
| 2019-11-12 | 0 | 7.330 | 7.230 | 7.330 | 7.240 | 7.360 | 56,000 | 409,800 | 7.3179 | 6.316 | 6.230 | 6.316 | 6.239 | 6.342 | 64,987 | 6.3059 | 1.24% |
| 2019-11-11 | 0 | 7.240 | 7.100 | 7.240 | 7.180 | 7.250 | 58,634 | 423,034 | 7.2148 | 6.239 | 6.118 | 6.239 | 6.187 | 6.247 | 68,044 | 6.2171 | 0.28% |
| 2019-11-08 | 0 | 7.220 | 7.210 | 7.220 | 7.200 | 7.300 | 84,000 | 607,620 | 7.2336 | 6.222 | 6.213 | 6.222 | 6.204 | 6.291 | 97,480 | 6.2333 | -1.63% |
| 2019-11-07 | 0 | 7.340 | 7.320 | 7.340 | 7.320 | 7.450 | 76,000 | 560,180 | 7.3708 | 6.325 | 6.308 | 6.325 | 6.308 | 6.420 | 88,196 | 6.3515 | -0.94% |
| 2019-11-06 | 0 | 7.410 | 7.320 | 7.410 | 7.400 | 7.490 | 62,000 | 460,620 | 7.4294 | 6.385 | 6.308 | 6.385 | 6.377 | 6.454 | 71,950 | 6.4020 | -1.59% |
| 2019-11-05 | 0 | 7.530 | 7.460 | 7.530 | 7.500 | 7.650 | 123,267 | 934,241 | 7.5790 | 6.489 | 6.428 | 6.489 | 6.463 | 6.592 | 143,049 | 6.5309 | -1.70% |
| 2019-11-04 | 0 | 7.660 | 7.450 | 7.660 | 7.550 | 7.770 | 78,000 | 600,700 | 7.7013 | 6.601 | 6.420 | 6.601 | 6.506 | 6.696 | 90,517 | 6.6363 | -1.03% |
| 2019-11-01 | 0 | 7.740 | 7.730 | 7.740 | 7.440 | 8.110 | 182,536 | 1,399,548 | 7.6672 | 6.670 | 6.661 | 6.670 | 6.411 | 6.988 | 211,829 | 6.6070 | -3.61% |
| 2019-10-31 | 0 | 8.030 | 8.020 | 8.030 | 8.030 | 8.220 | 86,000 | 703,760 | 8.1833 | 6.920 | 6.911 | 6.920 | 6.920 | 7.083 | 99,801 | 7.0516 | -1.35% |
| 2019-10-30 | 0 | 8.140 | 8.050 | 8.140 | 8.140 | 8.200 | 80,000 | 653,260 | 8.1658 | 7.014 | 6.937 | 7.014 | 7.014 | 7.066 | 92,838 | 7.0365 | -0.49% |
| 2019-10-29 | 0 | 8.180 | 6.350 | 8.030 | 8.160 | 8.220 | 94,000 | 769,760 | 8.1889 | 7.049 | 5.472 | 6.920 | 7.032 | 7.083 | 109,085 | 7.0565 | 0.25% |
| 2019-10-28 | 0 | 8.160 | 6.500 | 8.000 | 8.150 | 8.390 | 86,000 | 709,940 | 8.2551 | 7.032 | 5.601 | 6.894 | 7.023 | 7.230 | 99,801 | 7.1135 | 0.00% |
| 2019-10-25 | 0 | 8.160 | 8.060 | 8.160 | 8.140 | 8.200 | 72,000 | 587,100 | 8.1542 | 7.032 | 6.945 | 7.032 | 7.014 | 7.066 | 83,554 | 7.0266 | 0.00% |
| 2019-10-24 | 0 | 8.160 | 8.040 | 8.240 | 8.160 | 8.230 | 6,120,000 | 48,982,780 | 8.0037 | 7.032 | 6.928 | 7.101 | 7.032 | 7.092 | 7,102,132 | 6.8969 | -1.33% |
| 2019-10-23 | 0 | 8.270 | 8.180 | 8.400 | 8.210 | 8.490 | 136,000 | 1,125,400 | 8.2750 | 7.126 | 7.049 | 7.238 | 7.075 | 7.316 | 157,825 | 7.1307 | 0.73% |
| 2019-10-22 | 0 | 8.210 | 8.150 | 8.220 | 8.000 | 8.240 | 112,000 | 907,140 | 8.0995 | 7.075 | 7.023 | 7.083 | 6.894 | 7.101 | 129,974 | 6.9794 | 0.12% |
| 2019-10-21 | 0 | 8.200 | 7.960 | 8.200 | 7.990 | 8.200 | 94,000 | 752,920 | 8.0098 | 7.066 | 6.859 | 7.066 | 6.885 | 7.066 | 109,085 | 6.9021 | 2.50% |
| 2019-10-18 | 0 | 8.000 | 8.000 | 8.100 | 7.850 | 8.030 | 84,000 | 670,460 | 7.9817 | 6.894 | 6.894 | 6.980 | 6.764 | 6.920 | 97,480 | 6.8779 | 2.70% |
| 2019-10-17 | 0 | 7.790 | 7.620 | 7.950 | 7.660 | 8.000 | 96,000 | 744,460 | 7.7548 | 6.713 | 6.566 | 6.851 | 6.601 | 6.894 | 111,406 | 6.6824 | 1.96% |
| 2019-10-16 | 0 | 7.640 | 7.800 | 11.50 | 7.550 | 7.910 | 88,000 | 689,360 | 7.8336 | 6.583 | 6.721 | 9.910 | 6.506 | 6.816 | 102,122 | 6.7503 | -2.05% |
| 2019-10-15 | 0 | 7.800 | 7.650 | 8.020 | 7.950 | 8.180 | 86,000 | 690,180 | 8.0253 | 6.721 | 6.592 | 6.911 | 6.851 | 7.049 | 99,801 | 6.9155 | -2.74% |
| 2019-10-14 | 0 | 8.020 | 7.900 | 8.300 | 8.000 | 8.200 | 88,000 | 714,200 | 8.1159 | 6.911 | 6.808 | 7.152 | 6.894 | 7.066 | 102,122 | 6.9936 | 0.25% |
| 2019-10-11 | 0 | 8.000 | 7.820 | 8.200 | 7.750 | 8.060 | 114,000 | 906,180 | 7.9489 | 6.894 | 6.739 | 7.066 | 6.678 | 6.945 | 132,295 | 6.8497 | -0.74% |
| 2019-10-10 | 0 | 8.060 | 7.900 | 11.00 | 7.810 | 8.210 | 94,000 | 754,160 | 8.0230 | 6.945 | 6.808 | 9.479 | 6.730 | 7.075 | 109,085 | 6.9135 | 3.20% |
| 2019-10-09 | 0 | 7.810 | 7.800 | 11.00 | - | - | 0 | 0 | - | 6.730 | 6.721 | 9.479 | - | - | 0 | - | 1.43% |
| 2019-10-08 | 0 | 7.700 | 7.700 | 7.800 | - | - | 0 | 0 | - | 6.635 | 6.635 | 6.721 | - | - | 0 | - | 3.49% |
| 2019-10-04 | 0 | 7.440 | 7.250 | 8.840 | 7.440 | 7.640 | 4,000 | 30,160 | 7.5400 | 6.411 | 6.247 | 7.618 | 6.411 | 6.583 | 4,642 | 6.4973 | -5.10% |
| 2019-10-03 | 0 | 7.840 | 7.670 | 11.00 | - | - | 0 | 0 | - | 6.756 | 6.609 | 9.479 | - | - | 0 | - | 0.00% |
| 2019-10-02 | 0 | 7.840 | 7.840 | 8.030 | 7.840 | 8.030 | 28,000 | 220,500 | 7.8750 | 6.756 | 6.756 | 6.920 | 6.756 | 6.920 | 32,493 | 6.7860 | -2.00% |
| 2019-09-30 | 0 | 8.000 | 7.800 | 8.000 | 7.970 | 8.000 | 32,213 | 257,146 | 7.9827 | 6.894 | 6.721 | 6.894 | 6.868 | 6.894 | 37,383 | 6.8788 | 2.56% |
| 2019-09-27 | 0 | 7.800 | 7.210 | 7.800 | - | - | 0 | 0 | - | 6.721 | 6.213 | 6.721 | - | - | 0 | - | -1.27% |
| 2019-09-26 | 0 | 7.900 | 7.680 | 8.000 | 7.900 | 8.220 | 8,000 | 65,120 | 8.1400 | 6.808 | 6.618 | 6.894 | 6.808 | 7.083 | 9,284 | 7.0143 | -3.89% |
| 2019-09-25 | 0 | 8.220 | 6.290 | 8.980 | 8.200 | 8.220 | 26,000 | 213,460 | 8.2100 | 7.083 | 5.420 | 7.738 | 7.066 | 7.083 | 30,172 | 7.0747 | 0.98% |
| 2019-09-24 | 0 | 8.160 | 7.170 | 8.160 | 8.090 | 8.160 | 36,000 | 292,080 | 8.1133 | 7.014 | 6.163 | 7.014 | 6.954 | 7.014 | 41,880 | 6.9742 | 0.87% |
| 2019-09-23 | 0 | 8.090 | 7.190 | 8.090 | 8.210 | 8.210 | 2,000 | 16,420 | 8.2100 | 6.954 | 6.181 | 6.954 | 7.057 | 7.057 | 2,327 | 7.0573 | 0.75% |
| 2019-09-20 | 0 | 8.030 | 7.980 | 8.130 | 8.030 | 8.220 | 76,000 | 616,100 | 8.1066 | 6.903 | 6.860 | 6.989 | 6.903 | 7.066 | 88,413 | 6.9684 | 0.63% |
| 2019-09-19 | 0 | 7.980 | 7.970 | 8.300 | 7.980 | 8.410 | 76,000 | 624,040 | 8.2111 | 6.860 | 6.851 | 7.135 | 6.860 | 7.229 | 88,413 | 7.0582 | -2.68% |
| 2019-09-18 | 0 | 8.200 | 8.060 | 8.240 | 8.130 | 8.400 | 116,000 | 953,820 | 8.2226 | 7.049 | 6.928 | 7.083 | 6.989 | 7.221 | 134,946 | 7.0681 | -1.20% |
| 2019-09-17 | 0 | 8.300 | 8.110 | 8.300 | 8.020 | 8.300 | 94,000 | 770,780 | 8.1998 | 7.135 | 6.971 | 7.135 | 6.894 | 7.135 | 109,353 | 7.0485 | -0.60% |
| 2019-09-16 | 0 | 8.350 | 8.010 | 10.98 | 8.230 | 8.440 | 58,000 | 484,240 | 8.3490 | 7.178 | 6.885 | 9.438 | 7.075 | 7.255 | 67,473 | 7.1768 | -0.48% |
| 2019-09-13 | 0 | 8.390 | 8.310 | 8.400 | 8.280 | 8.450 | 70,000 | 586,960 | 8.3851 | 7.212 | 7.143 | 7.221 | 7.117 | 7.264 | 81,433 | 7.2079 | 0.12% |
| 2019-09-12 | 0 | 8.380 | 8.320 | 8.380 | 8.630 | 8.630 | 2,000 | 17,260 | 8.6300 | 7.203 | 7.152 | 7.203 | 7.418 | 7.418 | 2,327 | 7.4184 | -0.12% |
| 2019-09-11 | 0 | 8.390 | 8.390 | 8.500 | 8.000 | 8.770 | 88,000 | 732,960 | 8.3291 | 7.212 | 7.212 | 7.307 | 6.877 | 7.539 | 102,373 | 7.1597 | 4.88% |
| 2019-09-10 | 0 | 8.000 | 7.830 | 8.010 | 7.920 | 8.040 | 74,000 | 588,900 | 7.9581 | 6.877 | 6.731 | 6.885 | 6.808 | 6.911 | 86,086 | 6.8408 | 1.01% |
| 2019-09-09 | 0 | 7.920 | 7.900 | 7.950 | 7.900 | 7.930 | 68,000 | 538,000 | 7.9118 | 6.808 | 6.791 | 6.834 | 6.791 | 6.817 | 79,106 | 6.8010 | 0.25% |
| 2019-09-06 | 0 | 7.900 | 7.840 | 7.930 | 7.880 | 7.920 | 88,000 | 694,140 | 7.8880 | 6.791 | 6.739 | 6.817 | 6.774 | 6.808 | 102,373 | 6.7805 | 0.89% |
| 2019-09-05 | 0 | 7.830 | 7.700 | 7.860 | 7.830 | 7.930 | 68,000 | 535,800 | 7.8794 | 6.731 | 6.619 | 6.756 | 6.731 | 6.817 | 79,106 | 6.7732 | -0.13% |
| 2019-09-04 | 0 | 7.840 | 7.650 | 7.840 | 7.840 | 7.960 | 70,000 | 552,500 | 7.8929 | 6.739 | 6.576 | 6.739 | 6.739 | 6.842 | 81,433 | 6.7847 | 0.51% |
| 2019-09-03 | 0 | 7.800 | 7.760 | 7.780 | 7.800 | 8.000 | 58,000 | 458,160 | 7.8993 | 6.705 | 6.671 | 6.688 | 6.705 | 6.877 | 67,473 | 6.7903 | -2.50% |
| 2019-09-02 | 0 | 8.000 | 7.900 | 8.160 | 6.380 | 8.090 | 80,000 | 608,480 | 7.6060 | 6.877 | 6.791 | 7.014 | 5.484 | 6.954 | 93,066 | 6.5381 | -5.88% |
| 2019-08-30 | 0 | 8.500 | 8.280 | 8.670 | 8.500 | 8.770 | 62,000 | 541,520 | 8.7342 | 7.307 | 7.117 | 7.453 | 7.307 | 7.539 | 72,126 | 7.5079 | -2.52% |
| 2019-08-29 | 0 | 8.720 | 8.430 | 8.720 | 8.720 | 8.800 | 56,000 | 490,220 | 8.7539 | 7.496 | 7.246 | 7.496 | 7.496 | 7.564 | 65,147 | 7.5249 | -0.91% |
| 2019-08-28 | 0 | 8.800 | 8.410 | 8.800 | 8.510 | 8.830 | 60,000 | 527,160 | 8.7860 | 7.564 | 7.229 | 7.564 | 7.315 | 7.590 | 69,800 | 7.5525 | 0.00% |
| 2019-08-27 | 0 | 8.800 | 8.550 | 8.800 | 8.800 | 8.830 | 54,000 | 475,660 | 8.8085 | 7.564 | 7.350 | 7.564 | 7.564 | 7.590 | 62,820 | 7.5718 | 0.34% |
| 2019-08-26 | 0 | 8.770 | 8.400 | 8.770 | 8.750 | 8.770 | 54,000 | 473,260 | 8.7641 | 7.539 | 7.221 | 7.539 | 7.522 | 7.539 | 62,820 | 7.5336 | 0.00% |
| 2019-08-23 | 0 | 8.770 | 8.550 | 8.790 | 8.600 | 8.840 | 62,000 | 545,020 | 8.7906 | 7.539 | 7.350 | 7.556 | 7.393 | 7.599 | 72,126 | 7.5564 | 0.00% |
| 2019-08-22 | 0 | 8.770 | 8.630 | 8.800 | 8.770 | 8.810 | 48,000 | 421,680 | 8.7850 | 7.539 | 7.418 | 7.564 | 7.539 | 7.573 | 55,840 | 7.5516 | -0.45% |
| 2019-08-21 | 0 | 8.810 | 8.640 | 8.820 | 8.750 | 8.880 | 54,000 | 477,100 | 8.8352 | 7.573 | 7.427 | 7.582 | 7.522 | 7.633 | 62,820 | 7.5947 | 1.50% |
| 2019-08-20 | 0 | 8.680 | 8.640 | 8.680 | 8.540 | 9.160 | 74,000 | 647,740 | 8.7532 | 7.461 | 7.427 | 7.461 | 7.341 | 7.874 | 86,086 | 7.5243 | -1.25% |
| 2019-08-19 | 0 | 8.790 | 8.640 | 8.790 | 8.700 | 8.800 | 68,000 | 597,480 | 8.7865 | 7.556 | 7.427 | 7.556 | 7.479 | 7.564 | 79,106 | 7.5529 | 2.69% |
| 2019-08-16 | 0 | 8.560 | 8.370 | 8.570 | 8.540 | 8.560 | 60,000 | 512,960 | 8.5493 | 7.358 | 7.195 | 7.367 | 7.341 | 7.358 | 69,800 | 7.3490 | 0.12% |
| 2019-08-15 | 0 | 8.550 | 8.390 | 8.550 | 8.450 | 8.600 | 52,000 | 445,380 | 8.5650 | 7.350 | 7.212 | 7.350 | 7.264 | 7.393 | 60,493 | 7.3625 | -0.35% |
| 2019-08-14 | 0 | 8.580 | 8.430 | 8.580 | 8.550 | 8.660 | 54,000 | 463,100 | 8.5759 | 7.375 | 7.246 | 7.375 | 7.350 | 7.444 | 62,820 | 7.3719 | 1.18% |
| 2019-08-13 | 0 | 8.480 | 8.290 | 8.490 | 8.230 | 8.550 | 73,391 | 615,027 | 8.3801 | 7.289 | 7.126 | 7.298 | 7.075 | 7.350 | 85,378 | 7.2036 | 1.31% |
| 2019-08-12 | 0 | 8.370 | 8.130 | 8.370 | 8.200 | 8.420 | 82,000 | 680,440 | 8.2980 | 7.195 | 6.989 | 7.195 | 7.049 | 7.238 | 95,393 | 7.1330 | 2.70% |
| 2019-08-09 | 0 | 8.150 | 8.150 | 8.340 | 8.150 | 8.360 | 16,634 | 136,875 | 8.2286 | 7.006 | 7.006 | 7.169 | 7.006 | 7.186 | 19,351 | 7.0733 | -1.33% |
| 2019-08-08 | 0 | 8.260 | 8.020 | 8.280 | 7.950 | 8.260 | 16,000 | 129,940 | 8.1213 | 7.100 | 6.894 | 7.117 | 6.834 | 7.100 | 18,613 | 6.9810 | 4.96% |
| 2019-08-07 | 0 | 7.870 | 7.800 | 7.880 | 7.760 | 7.940 | 60,000 | 470,820 | 7.8470 | 6.765 | 6.705 | 6.774 | 6.671 | 6.825 | 69,800 | 6.7453 | 0.64% |
| 2019-08-06 | 0 | 7.820 | 7.810 | 7.990 | 7.820 | 8.270 | 71,706 | 577,235 | 8.0500 | 6.722 | 6.713 | 6.868 | 6.722 | 7.109 | 83,418 | 6.9198 | -5.78% |
| 2019-08-05 | 0 | 8.300 | 8.090 | 8.580 | 8.300 | 9.040 | 86,000 | 753,540 | 8.7621 | 7.135 | 6.954 | 7.375 | 7.135 | 7.771 | 100,046 | 7.5319 | -8.19% |
| 2019-08-02 | 0 | 9.040 | 8.810 | 9.040 | 8.810 | 9.130 | 60,000 | 543,580 | 9.0597 | 7.771 | 7.573 | 7.771 | 7.573 | 7.848 | 69,800 | 7.7877 | -0.99% |
| 2019-08-01 | 0 | 9.130 | 9.010 | 9.130 | 9.010 | 9.200 | 38,000 | 347,260 | 9.1384 | 7.848 | 7.745 | 7.848 | 7.745 | 7.908 | 44,207 | 7.8554 | -1.08% |
| 2019-07-31 | 0 | 9.230 | 9.070 | 9.230 | 9.240 | 9.280 | 26,000 | 240,540 | 9.2515 | 7.934 | 7.797 | 7.934 | 7.943 | 7.977 | 30,247 | 7.9526 | -0.32% |
| 2019-07-30 | 0 | 9.260 | 9.180 | 9.280 | 9.170 | 9.300 | 54,000 | 499,920 | 9.2578 | 7.960 | 7.891 | 7.977 | 7.883 | 7.994 | 62,820 | 7.9580 | 0.33% |
| 2019-07-29 | 0 | 9.230 | 9.150 | 9.440 | 9.180 | 9.330 | 74,000 | 685,900 | 9.2689 | 7.934 | 7.865 | 8.115 | 7.891 | 8.020 | 86,086 | 7.9676 | -0.43% |
| 2019-07-26 | 0 | 9.270 | 9.100 | 9.270 | 9.200 | 9.280 | 52,000 | 481,200 | 9.2538 | 7.969 | 7.822 | 7.969 | 7.908 | 7.977 | 60,493 | 7.9546 | 0.22% |
| 2019-07-25 | 0 | 9.250 | 9.070 | 9.260 | 9.080 | 9.330 | 66,000 | 607,380 | 9.2027 | 7.951 | 7.797 | 7.960 | 7.805 | 8.020 | 76,780 | 7.9107 | -0.54% |
| 2019-07-24 | 0 | 9.300 | 9.140 | 9.400 | 9.020 | 9.300 | 68,000 | 626,720 | 9.2165 | 7.994 | 7.857 | 8.080 | 7.754 | 7.994 | 79,106 | 7.9225 | -1.38% |
| 2019-07-23 | 0 | 9.430 | 9.410 | 9.590 | 9.430 | 9.710 | 60,634 | 579,747 | 9.5614 | 8.106 | 8.089 | 8.244 | 8.106 | 8.347 | 70,537 | 8.2190 | -2.88% |
| 2019-07-22 | 0 | 9.710 | 9.680 | 9.860 | 9.690 | 9.750 | 50,000 | 486,340 | 9.7268 | 8.347 | 8.321 | 8.476 | 8.330 | 8.381 | 58,167 | 8.3612 | -1.72% |
| 2019-07-19 | 0 | 9.880 | 9.820 | 9.890 | 9.860 | 9.930 | 50,306 | 497,232 | 9.8841 | 8.493 | 8.441 | 8.501 | 8.476 | 8.536 | 58,522 | 8.4964 | -0.20% |
| 2019-07-18 | 0 | 9.900 | 9.840 | 9.910 | 9.900 | 9.950 | 44,000 | 436,660 | 9.9241 | 8.510 | 8.458 | 8.519 | 8.510 | 8.553 | 51,187 | 8.5308 | -0.60% |
| 2019-07-17 | 0 | 9.960 | 9.860 | 9.970 | 9.910 | 9.980 | 54,001 | 537,650 | 9.9563 | 8.562 | 8.476 | 8.570 | 8.519 | 8.579 | 62,821 | 8.5584 | -0.10% |
| 2019-07-16 | 0 | 9.970 | 9.810 | 9.990 | 9.960 | 10.02 | 54,000 | 538,920 | 9.9800 | 8.570 | 8.433 | 8.587 | 8.562 | 8.613 | 62,820 | 8.5788 | -0.50% |
| 2019-07-15 | 0 | 10.02 | 9.820 | 10.04 | 9.910 | 10.02 | 68,000 | 679,060 | 9.9862 | 8.613 | 8.441 | 8.630 | 8.519 | 8.613 | 79,106 | 8.5841 | 0.00% |
| 2019-07-12 | 0 | 10.02 | 9.980 | 10.04 | 10.02 | 10.06 | 58,000 | 582,120 | 10.037 | 8.613 | 8.579 | 8.630 | 8.613 | 8.648 | 67,473 | 8.6274 | 0.00% |
| 2019-07-11 | 0 | 10.02 | 9.800 | 10.04 | 9.970 | 10.08 | 70,000 | 702,580 | 10.037 | 8.613 | 8.424 | 8.630 | 8.570 | 8.665 | 81,433 | 8.6277 | -0.60% |
| 2019-07-10 | 0 | 10.08 | 9.880 | 10.08 | 10.08 | 10.14 | 56,000 | 566,160 | 10.110 | 8.665 | 8.493 | 8.665 | 8.665 | 8.716 | 65,147 | 8.6906 | -0.40% |
| 2019-07-09 | 0 | 10.12 | 9.820 | 10.18 | 9.830 | 10.16 | 53,533 | 538,337 | 10.056 | 8.699 | 8.441 | 8.751 | 8.450 | 8.734 | 62,277 | 8.6443 | -0.59% |
| 2019-07-08 | 0 | 10.18 | 10.02 | 10.20 | 10.14 | 10.20 | 44,000 | 447,600 | 10.173 | 8.751 | 8.613 | 8.768 | 8.716 | 8.768 | 51,187 | 8.7445 | -0.20% |
| 2019-07-05 | 0 | 10.20 | 10.10 | 10.20 | 10.16 | 10.30 | 50,000 | 511,440 | 10.229 | 8.768 | 8.682 | 8.768 | 8.734 | 8.854 | 58,167 | 8.7927 | -0.97% |
| 2019-07-04 | 0 | 10.30 | 10.02 | 10.30 | 10.22 | 10.50 | 60,000 | 619,200 | 10.320 | 8.854 | 8.613 | 8.854 | 8.785 | 9.026 | 69,800 | 8.8711 | 0.78% |
| 2019-07-03 | 0 | 10.22 | 10.16 | 10.22 | 10.12 | 10.22 | 52,000 | 529,400 | 10.181 | 8.785 | 8.734 | 8.785 | 8.699 | 8.785 | 60,493 | 8.7514 | -1.35% |
| 2019-07-02 | 0 | 10.36 | 10.30 | 10.36 | 10.30 | 10.44 | 37,902 | 393,440 | 10.380 | 8.905 | 8.854 | 8.905 | 8.854 | 8.974 | 44,093 | 8.9230 | -1.15% |
| 2019-06-28 | 0 | 10.48 | 10.36 | 10.50 | 10.46 | 10.72 | 50,000 | 525,040 | 10.501 | 9.009 | 8.905 | 9.026 | 8.991 | 9.215 | 58,167 | 9.0265 | -0.57% |
| 2019-06-27 | 0 | 10.54 | 10.38 | 10.54 | 10.42 | 10.54 | 48,000 | 504,240 | 10.505 | 9.060 | 8.923 | 9.060 | 8.957 | 9.060 | 55,840 | 9.0301 | -1.13% |
| 2019-06-26 | 0 | 10.66 | 10.48 | 10.66 | 10.38 | 10.66 | 46,634 | 492,793 | 10.567 | 9.163 | 9.009 | 9.163 | 8.923 | 9.163 | 54,251 | 9.0836 | 1.72% |
| 2019-06-25 | 0 | 10.48 | 10.36 | 10.48 | 10.44 | 10.66 | 74,000 | 776,640 | 10.495 | 9.009 | 8.905 | 9.009 | 8.974 | 9.163 | 86,086 | 9.0216 | -1.69% |
| 2019-06-24 | 0 | 10.66 | 10.52 | 10.68 | 10.52 | 10.70 | 52,000 | 554,000 | 10.654 | 9.163 | 9.043 | 9.181 | 9.043 | 9.198 | 60,493 | 9.1581 | 0.19% |
| 2019-06-21 | 0 | 10.64 | 10.44 | 10.70 | 10.44 | 10.70 | 61,902 | 658,544 | 10.638 | 9.146 | 8.974 | 9.198 | 8.974 | 9.198 | 72,012 | 9.1449 | -0.19% |
| 2019-06-20 | 0 | 10.66 | 10.54 | 10.66 | 10.62 | 10.72 | 48,508 | 517,253 | 10.663 | 9.163 | 9.060 | 9.163 | 9.129 | 9.215 | 56,431 | 9.1661 | 0.00% |
| 2019-06-19 | 0 | 10.66 | 10.56 | 10.66 | 10.60 | 10.70 | 38,508 | 410,395 | 10.657 | 9.163 | 9.077 | 9.163 | 9.112 | 9.198 | 44,798 | 9.1611 | -0.37% |
| 2019-06-18 | 0 | 10.70 | 10.56 | 10.70 | 10.64 | 10.74 | 34,000 | 363,000 | 10.676 | 9.198 | 9.077 | 9.198 | 9.146 | 9.232 | 39,553 | 9.1775 | -0.74% |
| 2019-06-17 | 0 | 10.78 | 10.62 | 10.80 | 10.60 | 10.80 | 36,000 | 383,840 | 10.662 | 9.266 | 9.129 | 9.284 | 9.112 | 9.284 | 41,880 | 9.1653 | 1.70% |
| 2019-06-14 | 0 | 10.60 | 10.44 | 10.60 | 10.40 | 10.60 | 36,000 | 377,680 | 10.491 | 9.112 | 8.974 | 9.112 | 8.940 | 9.112 | 41,880 | 9.0182 | 1.92% |
| 2019-06-13 | 0 | 10.40 | 10.30 | 10.54 | 10.40 | 10.50 | 41,521 | 433,460 | 10.440 | 8.940 | 8.854 | 9.060 | 8.940 | 9.026 | 48,303 | 8.9738 | -0.57% |
| 2019-06-12 | 0 | 10.46 | 10.30 | 10.58 | 10.42 | 10.50 | 48,000 | 501,640 | 10.451 | 8.991 | 8.854 | 9.095 | 8.957 | 9.026 | 55,840 | 8.9835 | -0.19% |
| 2019-06-11 | 0 | 10.48 | 10.26 | 10.48 | 10.30 | 10.48 | 40,000 | 417,880 | 10.447 | 9.009 | 8.820 | 9.009 | 8.854 | 9.009 | 46,533 | 8.9803 | 0.19% |
| 2019-06-10 | 0 | 10.46 | 10.34 | 10.46 | 10.44 | 10.54 | 40,000 | 418,840 | 10.471 | 8.991 | 8.888 | 8.991 | 8.974 | 9.060 | 46,533 | 9.0009 | 0.58% |
| 2019-06-06 | 0 | 10.40 | 10.32 | 10.50 | 10.20 | 10.40 | 52,634 | 542,896 | 10.315 | 8.940 | 8.871 | 9.026 | 8.768 | 8.940 | 61,231 | 8.8664 | 0.97% |
| 2019-06-05 | 0 | 10.30 | 10.04 | 10.30 | 10.14 | 10.30 | 46,508 | 476,192 | 10.239 | 8.854 | 8.630 | 8.854 | 8.716 | 8.854 | 54,104 | 8.8014 | 1.58% |
| 2019-06-04 | 0 | 10.14 | 9.980 | 10.14 | 10.08 | 10.14 | 36,000 | 364,160 | 10.116 | 8.716 | 8.579 | 8.716 | 8.665 | 8.716 | 41,880 | 8.6953 | 0.30% |
| 2019-06-03 | 0 | 10.14 | 9.950 | 10.20 | 10.10 | 10.16 | 46,000 | 465,760 | 10.125 | 8.691 | 8.528 | 8.742 | 8.656 | 8.708 | 53,672 | 8.6779 | 0.20% |
| 2019-05-31 | 0 | 10.12 | 10.00 | 10.14 | 9.910 | 10.12 | 42,508 | 429,211 | 10.097 | 8.673 | 8.571 | 8.691 | 8.493 | 8.673 | 49,598 | 8.6539 | 0.20% |
| 2019-05-30 | 0 | 10.10 | 9.910 | 10.12 | 10.04 | 10.10 | 44,000 | 443,360 | 10.076 | 8.656 | 8.493 | 8.673 | 8.605 | 8.656 | 51,338 | 8.6360 | 0.00% |
| 2019-05-29 | 0 | 10.10 | 9.910 | 10.10 | 9.900 | 10.10 | 47,016 | 472,941 | 10.059 | 8.656 | 8.493 | 8.656 | 8.485 | 8.656 | 54,857 | 8.6213 | 0.20% |
| 2019-05-28 | 0 | 10.08 | 9.970 | 10.10 | 10.00 | 10.16 | 49,268 | 498,749 | 10.123 | 8.639 | 8.545 | 8.656 | 8.571 | 8.708 | 57,485 | 8.6762 | -0.40% |
| 2019-05-27 | 0 | 10.12 | 9.850 | 10.12 | 10.10 | 10.14 | 44,000 | 444,880 | 10.111 | 8.673 | 8.442 | 8.673 | 8.656 | 8.691 | 51,338 | 8.6656 | 0.00% |
| 2019-05-24 | 0 | 10.12 | 9.930 | 10.16 | 10.08 | 10.14 | 44,508 | 450,951 | 10.132 | 8.673 | 8.511 | 8.708 | 8.639 | 8.691 | 51,931 | 8.6836 | -0.20% |
| 2019-05-23 | 0 | 10.14 | 9.880 | 10.14 | 9.930 | 10.16 | 58,000 | 586,740 | 10.116 | 8.691 | 8.468 | 8.691 | 8.511 | 8.708 | 67,673 | 8.6702 | -0.78% |
| 2019-05-22 | 0 | 10.22 | 10.00 | 10.22 | 9.990 | 11.00 | 75,154 | 762,500 | 10.146 | 8.759 | 8.571 | 8.759 | 8.562 | 9.428 | 87,688 | 8.6956 | 2.40% |
| 2019-05-21 | 0 | 9.980 | 9.890 | 10.00 | 9.970 | 9.980 | 44,000 | 438,820 | 9.9732 | 8.553 | 8.476 | 8.571 | 8.545 | 8.553 | 51,338 | 8.5476 | 0.00% |
| 2019-05-20 | 0 | 9.980 | 9.840 | 9.980 | 9.930 | 9.980 | 46,000 | 457,980 | 9.9561 | 8.553 | 8.433 | 8.553 | 8.511 | 8.553 | 53,672 | 8.5329 | 0.40% |
| 2019-05-17 | 0 | 9.940 | 9.840 | 9.980 | 9.840 | 9.980 | 45,600 | 452,228 | 9.9173 | 8.519 | 8.433 | 8.553 | 8.433 | 8.553 | 53,205 | 8.4997 | -0.60% |
| 2019-05-16 | 0 | 10.00 | 9.900 | 10.00 | 9.980 | 10.02 | 44,000 | 439,740 | 9.9941 | 8.571 | 8.485 | 8.571 | 8.553 | 8.588 | 51,338 | 8.5655 | 0.00% |
| 2019-05-15 | 0 | 10.00 | 9.850 | 10.10 | 9.900 | 10.00 | 70,000 | 695,820 | 9.9403 | 8.571 | 8.442 | 8.656 | 8.485 | 8.571 | 81,675 | 8.5194 | 1.01% |
| 2019-05-14 | 0 | 9.900 | 9.750 | 9.940 | 9.820 | 9.980 | 60,000 | 593,520 | 9.8920 | 8.485 | 8.356 | 8.519 | 8.416 | 8.553 | 70,007 | 8.4780 | -0.60% |
| 2019-05-10 | 0 | 9.960 | 9.780 | 9.970 | 9.940 | 9.980 | 50,000 | 497,900 | 9.9580 | 8.536 | 8.382 | 8.545 | 8.519 | 8.553 | 58,339 | 8.5346 | 0.20% |
| 2019-05-09 | 0 | 9.940 | 9.620 | 9.940 | 9.930 | 10.00 | 50,000 | 497,140 | 9.9428 | 8.519 | 8.245 | 8.519 | 8.511 | 8.571 | 58,339 | 8.5216 | -0.60% |
| 2019-05-08 | 0 | 10.00 | 9.800 | 10.00 | 9.990 | 10.00 | 46,000 | 459,740 | 9.9943 | 8.571 | 8.399 | 8.571 | 8.562 | 8.571 | 53,672 | 8.5657 | 0.00% |
| 2019-05-07 | 0 | 10.00 | 9.810 | 10.02 | 9.970 | 10.04 | 50,000 | 500,100 | 10.002 | 8.571 | 8.408 | 8.588 | 8.545 | 8.605 | 58,339 | 8.5723 | 2.04% |
| 2019-05-06 | 0 | 9.800 | 9.660 | 9.800 | 9.650 | 9.840 | 50,000 | 487,600 | 9.7520 | 8.399 | 8.279 | 8.399 | 8.271 | 8.433 | 58,339 | 8.3580 | -2.20% |
| 2019-05-03 | 0 | 10.02 | 9.880 | 10.02 | 10.00 | 10.02 | 36,000 | 360,040 | 10.001 | 8.588 | 8.468 | 8.588 | 8.571 | 8.588 | 42,004 | 8.5715 | -0.60% |
| 2019-05-02 | 0 | 10.08 | 10.00 | 10.08 | 10.04 | 10.28 | 52,004 | 524,000 | 10.076 | 8.639 | 8.571 | 8.639 | 8.605 | 8.811 | 60,677 | 8.6358 | 0.60% |
| 2019-04-30 | 0 | 10.02 | 9.840 | 10.02 | 9.970 | 10.08 | 50,000 | 500,460 | 10.009 | 8.588 | 8.433 | 8.588 | 8.545 | 8.639 | 58,339 | 8.5785 | -0.60% |
| 2019-04-29 | 0 | 10.08 | 9.920 | 10.10 | 10.08 | 10.22 | 64,000 | 647,800 | 10.122 | 8.639 | 8.502 | 8.656 | 8.639 | 8.759 | 74,674 | 8.6750 | -0.59% |
| 2019-04-26 | 0 | 10.14 | 9.990 | 10.18 | 10.02 | 10.32 | 68,000 | 687,600 | 10.112 | 8.691 | 8.562 | 8.725 | 8.588 | 8.845 | 79,341 | 8.6664 | 0.40% |
| 2019-04-25 | 0 | 10.10 | 10.00 | 10.10 | 10.04 | 10.12 | 42,000 | 423,520 | 10.084 | 8.656 | 8.571 | 8.656 | 8.605 | 8.673 | 49,005 | 8.6424 | 0.60% |
| 2019-04-24 | 0 | 10.04 | 9.970 | 10.10 | 10.04 | 10.32 | 42,000 | 424,880 | 10.116 | 8.605 | 8.545 | 8.656 | 8.605 | 8.845 | 49,005 | 8.6702 | -1.57% |
| 2019-04-23 | 0 | 10.20 | 10.06 | 10.20 | 10.16 | 10.26 | 52,634 | 536,380 | 10.191 | 8.742 | 8.622 | 8.742 | 8.708 | 8.793 | 61,412 | 8.7341 | 0.79% |
| 2019-04-18 | 0 | 10.12 | 9.950 | 10.14 | 10.10 | 10.16 | 46,000 | 465,680 | 10.123 | 8.673 | 8.528 | 8.691 | 8.656 | 8.708 | 53,672 | 8.6764 | -0.59% |
| 2019-04-17 | 0 | 10.18 | 10.02 | 10.18 | 10.06 | 10.20 | 60,000 | 608,840 | 10.147 | 8.725 | 8.588 | 8.725 | 8.622 | 8.742 | 70,007 | 8.6969 | 0.99% |
| 2019-04-16 | 0 | 10.08 | 9.950 | 10.10 | 10.04 | 10.22 | 50,000 | 504,280 | 10.086 | 8.639 | 8.528 | 8.656 | 8.605 | 8.759 | 58,339 | 8.6439 | -1.75% |
| 2019-04-15 | 0 | 10.26 | 10.14 | 10.26 | 10.20 | 10.30 | 42,000 | 430,720 | 10.255 | 8.793 | 8.691 | 8.793 | 8.742 | 8.828 | 49,005 | 8.7893 | 0.59% |
| 2019-04-12 | 0 | 10.20 | 10.12 | 10.20 | 10.18 | 10.44 | 42,000 | 433,280 | 10.316 | 8.742 | 8.673 | 8.742 | 8.725 | 8.948 | 49,005 | 8.8416 | -1.54% |
| 2019-04-11 | 0 | 10.36 | 10.22 | 10.36 | 10.30 | 10.42 | 38,000 | 393,360 | 10.352 | 8.879 | 8.759 | 8.879 | 8.828 | 8.931 | 44,338 | 8.8719 | -0.58% |
| 2019-04-10 | 0 | 10.42 | 10.26 | 10.42 | 10.42 | 10.46 | 44,000 | 459,200 | 10.436 | 8.931 | 8.793 | 8.931 | 8.931 | 8.965 | 51,338 | 8.9446 | -0.76% |
| 2019-04-09 | 0 | 10.50 | 10.18 | 10.70 | 10.26 | 10.50 | 46,000 | 477,960 | 10.390 | 8.999 | 8.725 | 9.171 | 8.793 | 8.999 | 53,672 | 8.9052 | 0.96% |
| 2019-04-08 | 0 | 10.40 | 10.32 | 10.60 | 10.28 | 10.54 | 82,000 | 849,520 | 10.360 | 8.913 | 8.845 | 9.085 | 8.811 | 9.033 | 95,676 | 8.8791 | 0.39% |
| 2019-04-04 | 0 | 10.36 | 10.16 | 10.38 | 10.34 | 10.44 | 42,000 | 436,560 | 10.394 | 8.879 | 8.708 | 8.896 | 8.862 | 8.948 | 49,005 | 8.9085 | -0.58% |
| 2019-04-03 | 0 | 10.42 | 10.32 | 10.42 | 10.40 | 10.54 | 38,000 | 398,160 | 10.478 | 8.931 | 8.845 | 8.931 | 8.913 | 9.033 | 44,338 | 8.9802 | -0.95% |
| 2019-04-02 | 0 | 10.52 | 10.40 | 10.52 | 10.50 | 10.54 | 54,000 | 567,840 | 10.516 | 9.016 | 8.913 | 9.016 | 8.999 | 9.033 | 63,006 | 9.0124 | 0.19% |
| 2019-04-01 | 0 | 10.50 | 10.42 | 10.50 | 10.42 | 11.10 | 48,634 | 511,810 | 10.524 | 8.999 | 8.931 | 8.999 | 8.931 | 9.513 | 56,745 | 9.0194 | -0.38% |
| 2019-03-29 | 0 | 10.54 | 10.34 | 10.54 | 10.50 | 10.56 | 48,000 | 505,840 | 10.538 | 9.033 | 8.862 | 9.033 | 8.999 | 9.051 | 56,006 | 9.0320 | 0.00% |
| 2019-03-28 | 0 | 10.54 | 10.42 | 10.54 | 10.48 | 10.58 | 60,000 | 631,160 | 10.519 | 9.033 | 8.931 | 9.033 | 8.982 | 9.068 | 70,007 | 9.0157 | 0.38% |
| 2019-03-27 | 0 | 10.50 | 10.36 | 10.50 | 10.42 | 10.54 | 48,000 | 503,480 | 10.489 | 8.999 | 8.879 | 8.999 | 8.931 | 9.033 | 56,006 | 8.9898 | 0.19% |
| 2019-03-26 | 0 | 10.48 | 10.36 | 10.50 | 10.36 | 10.48 | 44,000 | 458,080 | 10.411 | 8.982 | 8.879 | 8.999 | 8.879 | 8.982 | 51,338 | 8.9228 | 1.75% |
| 2019-03-25 | 0 | 10.30 | 10.30 | 10.48 | 10.30 | 10.48 | 50,000 | 520,800 | 10.416 | 8.828 | 8.828 | 8.982 | 8.828 | 8.982 | 58,339 | 8.9271 | -1.90% |
| 2019-03-22 | 0 | 10.50 | 10.36 | 10.50 | 10.40 | 10.50 | 24,000 | 250,880 | 10.453 | 8.999 | 8.879 | 8.999 | 8.913 | 8.999 | 28,003 | 8.9591 | 0.00% |
| 2019-03-21 | 0 | 10.50 | 10.48 | 10.50 | 10.46 | 10.54 | 48,000 | 503,840 | 10.497 | 8.999 | 8.982 | 8.999 | 8.965 | 9.033 | 56,006 | 8.9963 | 0.57% |
| 2019-03-20 | 0 | 10.44 | 10.30 | 10.52 | 10.44 | 10.52 | 38,000 | 398,360 | 10.483 | 8.948 | 8.828 | 9.016 | 8.948 | 9.016 | 44,338 | 8.9847 | -0.57% |
| 2019-03-19 | 0 | 10.50 | 10.44 | 10.50 | 10.40 | 10.50 | 42,000 | 439,160 | 10.456 | 8.999 | 8.948 | 8.999 | 8.913 | 8.999 | 49,005 | 8.9616 | -0.38% |
| 2019-03-18 | 0 | 10.54 | 10.38 | 10.54 | 10.48 | 10.54 | 52,000 | 546,360 | 10.507 | 9.033 | 8.896 | 9.033 | 8.982 | 9.033 | 60,673 | 9.0050 | 0.00% |
| 2019-03-15 | 0 | 10.54 | 10.36 | 10.54 | 10.48 | 10.58 | 42,000 | 442,280 | 10.530 | 9.033 | 8.879 | 9.033 | 8.982 | 9.068 | 49,005 | 9.0252 | 0.00% |
| 2019-03-14 | 0 | 10.54 | 10.50 | 10.56 | 10.48 | 10.54 | 40,000 | 420,600 | 10.515 | 9.033 | 8.999 | 9.051 | 8.982 | 9.033 | 46,671 | 9.0120 | 0.19% |
| 2019-03-13 | 0 | 10.52 | 10.46 | 10.52 | 10.42 | 10.54 | 40,000 | 419,040 | 10.476 | 9.016 | 8.965 | 9.016 | 8.931 | 9.033 | 46,671 | 8.9785 | 0.96% |
| 2019-03-12 | 0 | 10.42 | 10.26 | 10.44 | 10.16 | 10.54 | 53,000 | 550,020 | 10.378 | 8.931 | 8.793 | 8.948 | 8.708 | 9.033 | 61,839 | 8.8943 | -1.14% |
| 2019-03-11 | 0 | 10.54 | 10.38 | 10.54 | 10.38 | 10.54 | 46,000 | 482,600 | 10.491 | 9.033 | 8.896 | 9.033 | 8.896 | 9.033 | 53,672 | 8.9917 | -0.19% |
| 2019-03-08 | 0 | 10.56 | 10.50 | 10.56 | 10.46 | 10.62 | 44,000 | 463,800 | 10.541 | 9.051 | 8.999 | 9.051 | 8.965 | 9.102 | 51,338 | 9.0342 | -0.19% |
| 2019-03-07 | 0 | 10.58 | 10.54 | 10.58 | 10.54 | 10.62 | 44,000 | 465,680 | 10.584 | 9.068 | 9.033 | 9.068 | 9.033 | 9.102 | 51,338 | 9.0708 | -0.38% |
| 2019-03-06 | 0 | 10.62 | 10.44 | 10.64 | 10.62 | 10.64 | 48,000 | 510,000 | 10.625 | 9.102 | 8.948 | 9.119 | 9.102 | 9.119 | 56,006 | 9.1062 | 0.00% |
| 2019-03-05 | 0 | 10.62 | 10.42 | 10.62 | 10.60 | 10.62 | 46,000 | 487,840 | 10.605 | 9.102 | 8.931 | 9.102 | 9.085 | 9.102 | 53,672 | 9.0893 | 0.19% |
| 2019-03-04 | 0 | 10.60 | 10.40 | 10.60 | 10.46 | 10.70 | 51,602 | 546,718 | 10.595 | 9.085 | 8.913 | 9.085 | 8.965 | 9.171 | 60,208 | 9.0804 | -0.75% |
| 2019-03-01 | 0 | 10.68 | 10.40 | 10.68 | 10.62 | 10.74 | 76,340 | 813,490 | 10.656 | 9.153 | 8.913 | 9.153 | 9.102 | 9.205 | 89,072 | 9.1329 | -0.19% |
| 2019-02-28 | 0 | 10.70 | 10.60 | 10.70 | 10.54 | 10.70 | 58,000 | 616,160 | 10.623 | 9.171 | 9.085 | 9.171 | 9.033 | 9.171 | 67,673 | 9.1049 | -0.37% |
| 2019-02-27 | 0 | 10.74 | 10.56 | 10.74 | 10.66 | 10.76 | 50,000 | 536,680 | 10.734 | 9.205 | 9.051 | 9.205 | 9.136 | 9.222 | 58,339 | 9.1993 | 0.37% |
| 2019-02-26 | 0 | 10.70 | 10.54 | 10.70 | 10.66 | 10.70 | 50,000 | 533,480 | 10.670 | 9.171 | 9.033 | 9.171 | 9.136 | 9.171 | 58,339 | 9.1445 | 0.00% |
| 2019-02-25 | 0 | 10.70 | 10.48 | 10.78 | 10.30 | 10.90 | 64,000 | 682,480 | 10.664 | 9.171 | 8.982 | 9.239 | 8.828 | 9.342 | 74,674 | 9.1395 | 0.38% |
| 2019-02-22 | 0 | 10.66 | 10.42 | 10.70 | 10.62 | 10.70 | 52,000 | 553,720 | 10.648 | 9.136 | 8.931 | 9.171 | 9.102 | 9.171 | 60,673 | 9.1263 | 0.38% |
| 2019-02-21 | 0 | 10.62 | 10.50 | 10.64 | 10.62 | 10.66 | 48,000 | 510,440 | 10.634 | 9.102 | 8.999 | 9.119 | 9.102 | 9.136 | 56,006 | 9.1141 | -0.38% |
| 2019-02-20 | 0 | 10.66 | 10.30 | 10.66 | 10.20 | 10.68 | 72,000 | 756,040 | 10.501 | 9.136 | 8.828 | 9.136 | 8.742 | 9.153 | 84,008 | 8.9996 | 0.19% |
| 2019-02-19 | 0 | 10.64 | 10.40 | 10.64 | 10.64 | 10.74 | 46,000 | 491,360 | 10.682 | 9.119 | 8.913 | 9.119 | 9.119 | 9.205 | 53,672 | 9.1549 | -0.56% |
| 2019-02-18 | 0 | 10.70 | 10.50 | 10.70 | 10.68 | 10.76 | 46,000 | 492,880 | 10.715 | 9.171 | 8.999 | 9.171 | 9.153 | 9.222 | 53,672 | 9.1832 | 0.00% |
| 2019-02-15 | 0 | 10.70 | 10.32 | 10.70 | 10.44 | 10.74 | 43,000 | 454,760 | 10.576 | 9.171 | 8.845 | 9.171 | 8.948 | 9.205 | 50,172 | 9.0641 | -0.37% |
| 2019-02-14 | 0 | 10.74 | 10.50 | 10.74 | 10.70 | 10.74 | 38,000 | 407,320 | 10.719 | 9.205 | 8.999 | 9.205 | 9.171 | 9.205 | 44,338 | 9.1868 | 0.00% |
| 2019-02-13 | 0 | 10.74 | 10.56 | 10.80 | 10.74 | 10.82 | 36,000 | 387,800 | 10.772 | 9.205 | 9.051 | 9.256 | 9.205 | 9.273 | 42,004 | 9.2324 | 0.00% |
| 2019-02-12 | 0 | 10.74 | 10.56 | 10.74 | 10.54 | 10.74 | 44,000 | 468,960 | 10.658 | 9.205 | 9.051 | 9.205 | 9.033 | 9.205 | 51,338 | 9.1347 | 0.37% |
| 2019-02-11 | 0 | 10.70 | 10.54 | 10.70 | 10.40 | 10.80 | 33,170 | 351,368 | 10.593 | 9.171 | 9.033 | 9.171 | 8.913 | 9.256 | 38,702 | 9.0788 | 0.94% |
| 2019-02-08 | 0 | 10.60 | 10.40 | 10.60 | 10.20 | 10.60 | 50,000 | 517,720 | 10.354 | 9.085 | 8.913 | 9.085 | 8.742 | 9.085 | 58,339 | 8.8743 | 3.92% |
| 2019-02-04 | 0 | 10.20 | 10.04 | 10.26 | 10.12 | 10.20 | 28,000 | 284,640 | 10.166 | 8.742 | 8.605 | 8.793 | 8.673 | 8.742 | 32,670 | 8.7126 | 1.39% |
| 2019-02-01 | 0 | 10.06 | 9.870 | 10.06 | 9.850 | 10.06 | 41,000 | 409,020 | 9.9761 | 8.622 | 8.459 | 8.622 | 8.442 | 8.622 | 47,838 | 8.5501 | 0.60% |
| 2019-01-31 | 0 | 10.00 | 9.810 | 10.00 | 9.840 | 10.06 | 44,000 | 439,040 | 9.9782 | 8.571 | 8.408 | 8.571 | 8.433 | 8.622 | 51,338 | 8.5519 | 2.15% |
| 2019-01-30 | 0 | 9.790 | 9.610 | 9.880 | 9.640 | 9.800 | 52,000 | 504,880 | 9.7092 | 8.391 | 8.236 | 8.468 | 8.262 | 8.399 | 60,673 | 8.3214 | 1.56% |
| 2019-01-29 | 0 | 9.640 | 9.410 | 9.640 | 9.600 | 9.640 | 50,000 | 481,460 | 9.6292 | 8.262 | 8.065 | 8.262 | 8.228 | 8.262 | 58,339 | 8.2528 | 0.42% |
| 2019-01-28 | 0 | 9.600 | 9.420 | 9.700 | 9.450 | 9.600 | 52,000 | 496,140 | 9.5412 | 8.228 | 8.073 | 8.313 | 8.099 | 8.228 | 60,673 | 8.1773 | 1.59% |
| 2019-01-25 | 0 | 9.450 | 9.300 | 9.450 | 9.300 | 9.480 | 64,000 | 602,220 | 9.4097 | 8.099 | 7.971 | 8.099 | 7.971 | 8.125 | 74,674 | 8.0646 | 1.29% |
| 2019-01-24 | 0 | 9.330 | 9.220 | 9.350 | 9.230 | 9.390 | 52,000 | 484,600 | 9.3192 | 7.996 | 7.902 | 8.013 | 7.911 | 8.048 | 60,673 | 7.9871 | 1.08% |
| 2019-01-23 | 0 | 9.230 | 9.060 | 9.280 | 9.180 | 9.290 | 50,000 | 461,300 | 9.2260 | 7.911 | 7.765 | 7.953 | 7.868 | 7.962 | 58,339 | 7.9072 | 0.54% |
| 2019-01-22 | 0 | 9.180 | 9.080 | 9.180 | 9.180 | 9.290 | 44,000 | 404,740 | 9.1986 | 7.868 | 7.782 | 7.868 | 7.868 | 7.962 | 51,338 | 7.8838 | 0.00% |
| 2019-01-21 | 0 | 9.180 | 9.020 | 9.190 | 9.180 | 9.250 | 54,000 | 496,380 | 9.1922 | 7.868 | 7.731 | 7.876 | 7.868 | 7.928 | 63,006 | 7.8783 | 0.22% |
| 2019-01-18 | 0 | 9.160 | 8.980 | 9.180 | 9.130 | 9.160 | 52,000 | 475,120 | 9.1369 | 7.851 | 7.696 | 7.868 | 7.825 | 7.851 | 60,673 | 7.8309 | 0.33% |
| 2019-01-17 | 0 | 9.130 | 9.020 | 9.130 | 9.000 | 9.190 | 104,000 | 939,920 | 9.0377 | 7.825 | 7.731 | 7.825 | 7.714 | 7.876 | 121,345 | 7.7458 | -0.65% |
| 2019-01-16 | 0 | 9.190 | 9.020 | 9.230 | 9.100 | 9.240 | 150,000 | 1,381,300 | 9.2087 | 7.876 | 7.731 | 7.911 | 7.799 | 7.919 | 175,017 | 7.8924 | 0.55% |
| 2019-01-15 | 0 | 9.140 | 8.910 | 9.150 | 8.910 | 9.180 | 24,000 | 215,360 | 8.9733 | 7.834 | 7.636 | 7.842 | 7.636 | 7.868 | 28,003 | 7.6907 | -0.33% |
| 2019-01-14 | 0 | 9.170 | 9.020 | 9.170 | 8.730 | 9.190 | 110,000 | 971,960 | 8.8360 | 7.859 | 7.731 | 7.859 | 7.482 | 7.876 | 128,346 | 7.5730 | 3.03% |
| 2019-01-11 | 0 | 8.900 | 8.750 | 8.900 | 8.710 | 9.070 | 74,000 | 658,720 | 8.9016 | 7.628 | 7.499 | 7.628 | 7.465 | 7.774 | 86,342 | 7.6292 | -1.44% |
| 2019-01-10 | 0 | 9.030 | 8.890 | 9.050 | 8.940 | 9.050 | 48,000 | 430,480 | 8.9683 | 7.739 | 7.619 | 7.756 | 7.662 | 7.756 | 56,006 | 7.6864 | 1.01% |
| 2019-01-09 | 0 | 8.940 | 8.730 | 8.940 | 8.930 | 8.960 | 48,000 | 429,560 | 8.9492 | 7.662 | 7.482 | 7.662 | 7.654 | 7.679 | 56,006 | 7.6700 | 0.56% |
| 2019-01-08 | 0 | 8.890 | 8.750 | 8.890 | 8.700 | 8.890 | 46,000 | 407,240 | 8.8530 | 7.619 | 7.499 | 7.619 | 7.456 | 7.619 | 53,672 | 7.5876 | 0.79% |
| 2019-01-07 | 0 | 8.820 | 8.700 | 8.900 | 8.730 | 8.900 | 54,000 | 473,480 | 8.7681 | 7.559 | 7.456 | 7.628 | 7.482 | 7.628 | 63,006 | 7.5148 | 1.97% |
| 2019-01-04 | 0 | 8.650 | 8.410 | 8.650 | 8.250 | 8.650 | 58,000 | 494,880 | 8.5324 | 7.414 | 7.208 | 7.414 | 7.071 | 7.414 | 67,673 | 7.3128 | 3.10% |
| 2019-01-03 | 0 | 8.390 | 8.310 | 8.620 | 8.390 | 8.620 | 46,000 | 391,260 | 8.5057 | 7.191 | 7.122 | 7.388 | 7.191 | 7.388 | 53,672 | 7.2898 | -2.67% |
| 2019-01-02 | 0 | 8.620 | 8.500 | 8.800 | 8.450 | 8.690 | 48,000 | 411,380 | 8.5704 | 7.388 | 7.285 | 7.542 | 7.242 | 7.448 | 56,006 | 7.3453 | -2.05% |
| 2018-12-31 | 0 | 8.800 | 8.590 | 8.800 | 8.800 | 8.860 | 18,000 | 159,240 | 8.8467 | 7.542 | 7.362 | 7.542 | 7.542 | 7.594 | 21,002 | 7.5821 | 0.00% |
| 2018-12-28 | 0 | 8.800 | 8.370 | 8.800 | 8.560 | 8.900 | 60,000 | 521,420 | 8.6903 | 7.542 | 7.174 | 7.542 | 7.336 | 7.628 | 70,007 | 7.4481 | 3.29% |
| 2018-12-27 | 0 | 8.520 | 8.400 | 8.520 | 8.320 | 8.600 | 72,000 | 613,520 | 8.5211 | 7.302 | 7.199 | 7.302 | 7.131 | 7.371 | 84,008 | 7.3031 | 0.71% |
| 2018-12-24 | 0 | 8.460 | 8.450 | 8.600 | 8.400 | 8.660 | 78,000 | 669,440 | 8.5826 | 7.251 | 7.242 | 7.371 | 7.199 | 7.422 | 91,009 | 7.3558 | -1.40% |
| 2018-12-21 | 0 | 8.580 | 8.560 | 8.710 | 8.560 | 9.050 | 94,000 | 822,280 | 8.7477 | 7.354 | 7.336 | 7.465 | 7.336 | 7.756 | 109,678 | 7.4972 | -2.94% |
| 2018-12-20 | 0 | 8.840 | 8.720 | 8.870 | 8.720 | 9.350 | 178,000 | 1,592,080 | 8.9443 | 7.576 | 7.474 | 7.602 | 7.474 | 8.013 | 207,687 | 7.6658 | -5.05% |
| 2018-12-19 | 0 | 9.310 | 9.310 | 9.330 | 9.310 | 9.650 | 70,000 | 668,860 | 9.5551 | 7.979 | 7.979 | 7.996 | 7.979 | 8.271 | 81,675 | 8.1893 | -5.19% |
| 2018-12-18 | 0 | 9.820 | 9.670 | 9.830 | 9.750 | 9.830 | 62,000 | 608,220 | 9.8100 | 8.416 | 8.288 | 8.425 | 8.356 | 8.425 | 72,341 | 8.4077 | 1.55% |
| 2018-12-17 | 0 | 9.670 | 9.570 | 9.680 | 9.670 | 9.790 | 68,000 | 658,980 | 9.6909 | 8.288 | 8.202 | 8.296 | 8.288 | 8.391 | 79,341 | 8.3056 | 0.73% |
| 2018-12-14 | 0 | 9.600 | 9.600 | 9.800 | 9.500 | 9.800 | 68,000 | 660,780 | 9.7174 | 8.228 | 8.228 | 8.399 | 8.142 | 8.399 | 79,341 | 8.3283 | 0.42% |
| 2018-12-13 | 0 | 9.560 | 9.430 | 9.560 | 9.420 | 9.800 | 54,000 | 525,260 | 9.7270 | 8.193 | 8.082 | 8.193 | 8.073 | 8.399 | 63,006 | 8.3366 | 0.00% |
| 2018-12-12 | 0 | 9.560 | 9.360 | 9.700 | 9.390 | 9.610 | 84,000 | 799,700 | 9.5202 | 8.193 | 8.022 | 8.313 | 8.048 | 8.236 | 98,010 | 8.1594 | -0.31% |
| 2018-12-11 | 0 | 9.590 | 9.390 | 10.00 | 9.390 | 10.00 | 92,000 | 903,840 | 9.8243 | 8.219 | 8.048 | 8.571 | 8.048 | 8.571 | 107,344 | 8.4200 | -2.14% |
| 2018-12-10 | 0 | 9.800 | 9.800 | 10.04 | 9.800 | 10.84 | 96,000 | 981,440 | 10.223 | 8.399 | 8.399 | 8.605 | 8.399 | 9.291 | 112,011 | 8.7620 | -2.20% |
| 2018-12-07 | 0 | 10.02 | 9.750 | 10.06 | 10.00 | 10.06 | 64,000 | 642,160 | 10.034 | 8.588 | 8.356 | 8.622 | 8.571 | 8.622 | 74,674 | 8.5995 | 0.00% |
| 2018-12-06 | 0 | 10.02 | 9.820 | 10.22 | 9.900 | 10.40 | 68,000 | 680,520 | 10.008 | 8.588 | 8.416 | 8.759 | 8.485 | 8.913 | 79,341 | 8.5771 | 1.62% |
| 2018-12-05 | 0 | 9.860 | 9.780 | 9.880 | 9.800 | 10.00 | 91,072 | 899,281 | 9.8744 | 8.451 | 8.382 | 8.468 | 8.399 | 8.571 | 106,261 | 8.4629 | -1.79% |
| 2018-12-04 | 0 | 10.04 | 9.990 | 10.40 | 9.980 | 10.08 | 66,726 | 668,501 | 10.019 | 8.605 | 8.562 | 8.913 | 8.553 | 8.639 | 77,855 | 8.5865 | -0.40% |
| 2018-12-03 | 0 | 10.08 | 9.910 | 10.14 | 9.910 | 10.30 | 58,000 | 588,600 | 10.148 | 8.639 | 8.493 | 8.691 | 8.493 | 8.828 | 67,673 | 8.6977 | -0.79% |
| 2018-11-30 | 0 | 10.16 | 9.910 | 10.18 | 10.16 | 10.22 | 52,000 | 529,840 | 10.189 | 8.708 | 8.493 | 8.725 | 8.708 | 8.759 | 60,673 | 8.7328 | 0.59% |
| 2018-11-29 | 0 | 10.10 | 9.900 | 10.12 | 10.10 | 10.18 | 70,000 | 708,960 | 10.128 | 8.656 | 8.485 | 8.673 | 8.656 | 8.725 | 81,675 | 8.6803 | -0.39% |
| 2018-11-28 | 0 | 10.14 | 9.930 | 10.16 | 10.14 | 10.30 | 54,000 | 550,640 | 10.197 | 8.691 | 8.511 | 8.708 | 8.691 | 8.828 | 63,006 | 8.7395 | 0.20% |
| 2018-11-27 | 0 | 10.12 | 9.930 | 10.14 | 10.12 | 10.22 | 54,000 | 549,120 | 10.169 | 8.673 | 8.511 | 8.691 | 8.673 | 8.759 | 63,006 | 8.7153 | -1.17% |
| 2018-11-26 | 0 | 10.24 | 10.08 | 10.26 | 10.24 | 10.28 | 54,000 | 554,400 | 10.267 | 8.776 | 8.639 | 8.793 | 8.776 | 8.811 | 63,006 | 8.7991 | -0.39% |
| 2018-11-23 | 0 | 10.28 | 10.04 | 10.30 | 10.28 | 10.32 | 54,965 | 565,691 | 10.292 | 8.811 | 8.605 | 8.828 | 8.811 | 8.845 | 64,132 | 8.8207 | -0.58% |
| 2018-11-22 | 0 | 10.34 | 10.00 | 10.36 | 10.32 | 10.34 | 54,000 | 558,040 | 10.334 | 8.862 | 8.571 | 8.879 | 8.845 | 8.862 | 63,006 | 8.8569 | 0.00% |
| 2018-11-21 | 0 | 10.34 | 10.06 | 10.36 | 10.10 | 10.36 | 60,000 | 616,880 | 10.281 | 8.862 | 8.622 | 8.879 | 8.656 | 8.879 | 70,007 | 8.8117 | 0.00% |
| 2018-11-20 | 0 | 10.34 | 10.06 | 10.36 | 10.34 | 10.40 | 50,000 | 517,400 | 10.348 | 8.862 | 8.622 | 8.879 | 8.862 | 8.913 | 58,339 | 8.8688 | 0.00% |
| 2018-11-19 | 0 | 10.34 | 9.990 | 10.34 | 10.32 | 10.40 | 52,000 | 538,040 | 10.347 | 8.862 | 8.562 | 8.862 | 8.845 | 8.913 | 60,673 | 8.8679 | -0.19% |
| 2018-11-16 | 0 | 10.36 | 10.04 | 10.40 | 10.20 | 10.50 | 50,000 | 517,560 | 10.351 | 8.879 | 8.605 | 8.913 | 8.742 | 8.999 | 58,339 | 8.8716 | -1.33% |
| 2018-11-15 | 0 | 10.50 | 10.10 | 10.78 | 10.36 | 10.50 | 48,000 | 498,000 | 10.375 | 8.999 | 8.656 | 9.239 | 8.879 | 8.999 | 56,006 | 8.8920 | 1.35% |
| 2018-11-14 | 0 | 10.36 | 9.860 | 10.50 | 10.00 | 10.36 | 52,000 | 522,960 | 10.057 | 8.879 | 8.451 | 8.999 | 8.571 | 8.879 | 60,673 | 8.6194 | 1.97% |
| 2018-11-13 | 0 | 10.16 | 9.940 | 10.36 | 9.930 | 10.16 | 46,000 | 459,000 | 9.9783 | 8.708 | 8.519 | 8.879 | 8.511 | 8.708 | 53,672 | 8.5519 | 2.32% |
| 2018-11-12 | 0 | 9.930 | 9.800 | 10.24 | 9.750 | 9.980 | 54,000 | 532,660 | 9.8641 | 8.511 | 8.399 | 8.776 | 8.356 | 8.553 | 63,006 | 8.4541 | 2.37% |
| 2018-11-09 | 0 | 9.700 | 9.500 | 9.790 | 9.540 | 9.800 | 52,000 | 503,780 | 9.6881 | 8.313 | 8.142 | 8.391 | 8.176 | 8.399 | 60,673 | 8.3032 | -2.02% |
| 2018-11-08 | 0 | 9.900 | 9.750 | 9.900 | 9.700 | 9.900 | 64,000 | 622,940 | 9.7334 | 8.485 | 8.356 | 8.485 | 8.313 | 8.485 | 74,674 | 8.3421 | 2.59% |
| 2018-11-07 | 0 | 9.650 | 9.300 | 9.650 | 9.580 | 9.650 | 60,000 | 575,760 | 9.5960 | 8.271 | 7.971 | 8.271 | 8.211 | 8.271 | 70,007 | 8.2243 | 0.73% |
| 2018-11-06 | 0 | 9.580 | 9.320 | 9.580 | 9.330 | 9.600 | 68,000 | 649,620 | 9.5532 | 8.211 | 7.988 | 8.211 | 7.996 | 8.228 | 79,341 | 8.1877 | -0.10% |
| 2018-11-05 | 0 | 9.590 | 9.420 | 9.750 | 9.590 | 9.720 | 70,000 | 677,120 | 9.6731 | 8.219 | 8.073 | 8.356 | 8.219 | 8.331 | 81,675 | 8.2904 | -0.62% |
| 2018-11-02 | 0 | 9.650 | 9.400 | 9.650 | 9.400 | 9.700 | 79,804 | 757,207 | 9.4883 | 8.271 | 8.056 | 8.271 | 8.056 | 8.313 | 93,114 | 8.1321 | 2.44% |
| 2018-11-01 | 0 | 9.420 | 9.380 | 9.450 | 9.010 | 9.450 | 72,000 | 670,180 | 9.3081 | 8.073 | 8.039 | 8.099 | 7.722 | 8.099 | 84,008 | 7.9775 | 3.52% |
| 2018-10-31 | 0 | 9.100 | 8.520 | 9.400 | - | - | 0 | 0 | - | 7.799 | 7.302 | 8.056 | - | - | 0 | - | 0.00% |
| 2018-10-30 | 0 | 9.100 | 8.500 | 9.400 | - | - | 0 | 0 | - | 7.799 | 7.285 | 8.056 | - | - | 0 | - | 0.00% |
| 2018-10-29 | 0 | 9.100 | 8.690 | 9.100 | 8.740 | 9.100 | 31,804 | 282,626 | 8.8865 | 7.799 | 7.448 | 7.799 | 7.491 | 7.799 | 37,108 | 7.6162 | -1.30% |
| 2018-10-26 | 0 | 9.220 | 9.000 | 9.400 | 8.000 | 9.900 | 525,884 | 4,324,583 | 8.2235 | 7.902 | 7.714 | 8.056 | 6.856 | 8.485 | 613,592 | 7.0480 | -7.06% |
| 2018-10-25 | 0 | 9.920 | 9.860 | 10.22 | - | - | 0 | 0 | - | 8.502 | 8.451 | 8.759 | - | - | 0 | - | 0.00% |
| 2018-10-24 | 0 | 9.920 | 9.710 | 10.26 | 9.920 | 9.920 | 4,000 | 39,680 | 9.9200 | 8.502 | 8.322 | 8.793 | 8.502 | 8.502 | 4,667 | 8.5020 | 0.00% |
| 2018-10-23 | 0 | 9.920 | 9.920 | 10.34 | 9.920 | 9.960 | 10,000 | 99,420 | 9.9420 | 8.502 | 8.502 | 8.862 | 8.502 | 8.536 | 11,668 | 8.5209 | -0.40% |
| 2018-10-22 | 0 | 9.960 | 9.900 | 10.20 | - | - | 0 | 0 | - | 8.536 | 8.485 | 8.742 | - | - | 0 | - | 0.00% |
| 2018-10-19 | 0 | 9.960 | 9.710 | 10.22 | - | - | 0 | 0 | - | 8.536 | 8.322 | 8.759 | - | - | 0 | - | 0.00% |
| 2018-10-18 | 0 | 9.960 | 9.910 | 10.22 | - | - | 0 | 0 | - | 8.536 | 8.493 | 8.759 | - | - | 0 | - | 0.00% |
| 2018-10-16 | 0 | 9.960 | 9.960 | 10.26 | 9.960 | 10.22 | 21,000 | 210,240 | 10.011 | 8.536 | 8.536 | 8.793 | 8.536 | 8.759 | 24,502 | 8.5804 | -0.40% |
| 2018-10-15 | 0 | 10.00 | 9.810 | 10.00 | 10.04 | 10.04 | 2,000 | 20,080 | 10.040 | 8.571 | 8.408 | 8.571 | 8.605 | 8.605 | 2,334 | 8.6049 | 1.01% |
| 2018-10-12 | 0 | 9.900 | 9.900 | 10.18 | 9.900 | 10.30 | 4,000 | 40,400 | 10.100 | 8.485 | 8.485 | 8.725 | 8.485 | 8.828 | 4,667 | 8.6563 | 0.00% |
| 2018-10-11 | 0 | 9.900 | 9.730 | 9.900 | 10.06 | 10.08 | 6,000 | 60,400 | 10.067 | 8.485 | 8.339 | 8.485 | 8.622 | 8.639 | 7,001 | 8.6277 | -2.56% |
| 2018-10-10 | 0 | 10.16 | 10.14 | 10.68 | 10.12 | 10.58 | 21,170 | 216,043 | 10.205 | 8.708 | 8.691 | 9.153 | 8.673 | 9.068 | 24,701 | 8.7464 | 0.00% |
| 2018-10-09 | 0 | 10.16 | 10.10 | 10.20 | 10.22 | 10.66 | 6,000 | 62,200 | 10.367 | 8.708 | 8.656 | 8.742 | 8.759 | 9.136 | 7,001 | 8.8848 | -0.97% |
| 2018-10-08 | 0 | 10.26 | 10.26 | 10.32 | 10.26 | 10.78 | 38,000 | 392,320 | 10.324 | 8.793 | 8.793 | 8.845 | 8.793 | 9.239 | 44,338 | 8.8484 | -0.39% |
| 2018-10-05 | 0 | 10.30 | 10.22 | 10.40 | 10.30 | 10.78 | 22,000 | 231,480 | 10.522 | 8.828 | 8.759 | 8.913 | 8.828 | 9.239 | 25,669 | 9.0178 | -5.50% |
| 2018-10-04 | 0 | 10.90 | 10.40 | 11.00 | 10.90 | 10.90 | 4,000 | 43,600 | 10.900 | 9.342 | 8.913 | 9.428 | 9.342 | 9.342 | 4,667 | 9.3419 | 0.00% |
| 2018-10-03 | 0 | 10.90 | 10.40 | 10.90 | 10.90 | 10.90 | 2,000 | 21,800 | 10.900 | 9.342 | 8.913 | 9.342 | 9.342 | 9.342 | 2,334 | 9.3419 | 0.00% |
| 2018-10-02 | 0 | 10.90 | 10.12 | 10.90 | 10.30 | 10.90 | 24,582 | 258,572 | 10.519 | 9.342 | 8.673 | 9.342 | 8.828 | 9.342 | 28,682 | 9.0152 | 1.87% |
| 2018-09-28 | 0 | 10.70 | 10.62 | 10.78 | 10.70 | 10.70 | 2,000 | 21,400 | 10.700 | 9.171 | 9.102 | 9.239 | 9.171 | 9.171 | 2,334 | 9.1705 | 1.90% |
| 2018-09-27 | 0 | 10.50 | 10.50 | 10.88 | 10.50 | 11.10 | 12,000 | 128,840 | 10.737 | 8.999 | 8.999 | 9.325 | 8.999 | 9.513 | 14,001 | 9.2019 | -3.31% |
| 2018-09-26 | 0 | 10.86 | 10.84 | 11.00 | 10.84 | 11.30 | 24,000 | 264,000 | 11.000 | 9.308 | 9.291 | 9.428 | 9.291 | 9.685 | 28,003 | 9.4276 | -0.00% |
| 2018-09-24 | 0 | 10.88 | 10.78 | 10.98 | 10.88 | 11.08 | 4,000 | 43,920 | 10.980 | 9.308 | 9.222 | 9.393 | 9.308 | 9.479 | 4,676 | 9.3932 | 0.55% |
| 2018-09-21 | 0 | 10.82 | 8.000 | 10.96 | 10.80 | 11.40 | 28,000 | 309,000 | 11.036 | 9.256 | 6.844 | 9.376 | 9.239 | 9.752 | 32,730 | 9.4409 | -3.39% |
| 2018-09-20 | 0 | 11.20 | 10.80 | 11.20 | 11.40 | 11.40 | 2,000 | 22,800 | 11.400 | 9.581 | 9.239 | 9.581 | 9.752 | 9.752 | 2,338 | 9.7525 | -0.71% |
| 2018-09-19 | 0 | 11.28 | 10.80 | 11.28 | 11.28 | 11.28 | 10,000 | 112,800 | 11.280 | 9.650 | 9.239 | 9.650 | 9.650 | 9.650 | 11,689 | 9.6498 | 1.62% |
| 2018-09-18 | 0 | 11.10 | 10.82 | 11.10 | 10.94 | 11.10 | 6,000 | 66,280 | 11.047 | 9.496 | 9.256 | 9.496 | 9.359 | 9.496 | 7,014 | 9.4502 | 2.78% |
| 2018-09-17 | 0 | 10.80 | 10.60 | 11.18 | 10.80 | 11.20 | 10,000 | 109,200 | 10.920 | 9.239 | 9.068 | 9.564 | 9.239 | 9.581 | 11,689 | 9.3419 | -1.64% |
| 2018-09-14 | 0 | 10.98 | 10.86 | 11.08 | 10.96 | 11.30 | 13,804 | 152,844 | 11.072 | 9.393 | 9.291 | 9.479 | 9.376 | 9.667 | 16,136 | 9.4723 | -0.36% |
| 2018-09-13 | 0 | 11.02 | 11.02 | 11.18 | 11.00 | 11.20 | 11,170 | 123,233 | 11.032 | 9.427 | 9.427 | 9.564 | 9.410 | 9.581 | 13,057 | 9.4381 | 2.99% |
| 2018-09-12 | 0 | 10.70 | 10.70 | 10.98 | 10.24 | 11.42 | 48,634 | 525,980 | 10.815 | 9.154 | 9.154 | 9.393 | 8.760 | 9.770 | 56,850 | 9.2521 | -5.81% |
| 2018-09-11 | 0 | 11.36 | 9.620 | 11.36 | 11.38 | 11.40 | 4,000 | 45,560 | 11.390 | 9.718 | 8.230 | 9.718 | 9.735 | 9.752 | 4,676 | 9.7439 | -0.18% |
| 2018-09-10 | 0 | 11.38 | 10.30 | 11.40 | 11.38 | 11.42 | 12,732 | 144,951 | 11.385 | 9.735 | 8.811 | 9.752 | 9.735 | 9.770 | 14,883 | 9.7395 | -0.35% |
| 2018-09-07 | 0 | 11.42 | 11.42 | 11.50 | 11.42 | 11.50 | 8,000 | 91,640 | 11.455 | 9.770 | 9.770 | 9.838 | 9.770 | 9.838 | 9,351 | 9.7996 | -0.52% |
| 2018-09-06 | 0 | 11.48 | 10.44 | 11.50 | 11.44 | 11.48 | 12,000 | 137,360 | 11.447 | 9.821 | 8.931 | 9.838 | 9.787 | 9.821 | 14,027 | 9.7924 | 0.17% |
| 2018-09-05 | 0 | 11.46 | 11.36 | 11.48 | 11.46 | 11.48 | 6,000 | 68,800 | 11.467 | 9.804 | 9.718 | 9.821 | 9.804 | 9.821 | 7,014 | 9.8095 | 0.35% |
| 2018-09-04 | 0 | 11.42 | 11.16 | 11.50 | 11.42 | 11.50 | 4,000 | 45,840 | 11.460 | 9.770 | 9.547 | 9.838 | 9.770 | 9.838 | 4,676 | 9.8038 | 0.35% |
| 2018-09-03 | 0 | 11.38 | 11.38 | 11.50 | 11.38 | 11.58 | 7,268 | 83,328 | 11.465 | 9.735 | 9.735 | 9.838 | 9.735 | 9.906 | 8,496 | 9.8081 | -0.52% |
| 2018-08-31 | 0 | 11.44 | 11.42 | 11.44 | 11.46 | 11.50 | 21,000 | 240,840 | 11.469 | 9.787 | 9.770 | 9.787 | 9.804 | 9.838 | 24,548 | 9.8112 | -0.52% |
| 2018-08-30 | 0 | 11.50 | 11.50 | 11.70 | 11.48 | 11.50 | 14,006 | 161,030 | 11.497 | 9.838 | 9.838 | 10.01 | 9.821 | 9.838 | 16,372 | 9.8357 | 1.23% |
| 2018-08-29 | 0 | 11.36 | 11.36 | 11.50 | 11.36 | 11.50 | 4,000 | 45,720 | 11.430 | 9.718 | 9.718 | 9.838 | 9.718 | 9.838 | 4,676 | 9.7782 | -1.22% |
| 2018-08-28 | 0 | 11.50 | 11.30 | 11.50 | 11.30 | 11.50 | 14,000 | 159,600 | 11.400 | 9.838 | 9.667 | 9.838 | 9.667 | 9.838 | 16,365 | 9.7525 | 1.77% |
| 2018-08-27 | 0 | 11.30 | 11.30 | 11.42 | 11.30 | 11.70 | 6,000 | 68,600 | 11.433 | 9.667 | 9.667 | 9.770 | 9.667 | 10.01 | 7,014 | 9.7810 | 1.80% |
| 2018-08-24 | 0 | 11.10 | 11.10 | 11.46 | 11.10 | 11.50 | 10,000 | 113,240 | 11.324 | 9.496 | 9.496 | 9.804 | 9.496 | 9.838 | 11,689 | 9.6875 | -1.77% |
| 2018-08-23 | 0 | 11.30 | 11.30 | 11.50 | 11.12 | 11.50 | 14,000 | 158,440 | 11.317 | 9.667 | 9.667 | 9.838 | 9.513 | 9.838 | 16,365 | 9.6816 | 1.25% |
| 2018-08-22 | 0 | 11.16 | 11.12 | 11.30 | 10.90 | 11.26 | 12,000 | 133,280 | 11.107 | 9.547 | 9.513 | 9.667 | 9.325 | 9.633 | 14,027 | 9.5016 | 1.45% |
| 2018-08-21 | 0 | 11.00 | 11.00 | 11.28 | 10.90 | 11.30 | 6,000 | 67,000 | 11.167 | 9.410 | 9.410 | 9.650 | 9.325 | 9.667 | 7,014 | 9.5529 | -0.54% |
| 2018-08-20 | 0 | 11.06 | 10.72 | 11.28 | 10.84 | 11.06 | 6,000 | 65,920 | 10.987 | 9.462 | 9.171 | 9.650 | 9.273 | 9.462 | 7,014 | 9.3989 | 3.36% |
| 2018-08-17 | 0 | 10.70 | 10.70 | 11.00 | 10.70 | 11.00 | 10,000 | 108,560 | 10.856 | 9.154 | 9.154 | 9.410 | 9.154 | 9.410 | 11,689 | 9.2871 | 0.00% |
| 2018-08-16 | 0 | 10.70 | 10.70 | 10.78 | 10.70 | 11.00 | 41,948 | 455,651 | 10.862 | 9.154 | 9.154 | 9.222 | 9.154 | 9.410 | 49,034 | 9.2925 | -2.55% |
| 2018-08-15 | 0 | 10.98 | 10.86 | 10.98 | 10.72 | 11.10 | 16,634 | 182,643 | 10.980 | 9.393 | 9.291 | 9.393 | 9.171 | 9.496 | 19,444 | 9.3933 | 0.92% |
| 2018-08-14 | 0 | 10.88 | 10.70 | 10.90 | 10.76 | 11.30 | 10,000 | 109,880 | 10.988 | 9.308 | 9.154 | 9.325 | 9.205 | 9.667 | 11,689 | 9.4000 | 1.49% |
| 2018-08-13 | 0 | 10.72 | 10.72 | 10.98 | 10.52 | 11.00 | 10,000 | 108,880 | 10.888 | 9.171 | 9.171 | 9.393 | 9.000 | 9.410 | 11,689 | 9.3145 | 1.13% |
| 2018-08-10 | 0 | 10.60 | 10.42 | 10.84 | 10.60 | 11.10 | 10,000 | 107,520 | 10.752 | 9.068 | 8.914 | 9.273 | 9.068 | 9.496 | 11,689 | 9.1981 | -0.93% |
| 2018-08-09 | 0 | 10.70 | 10.70 | 11.14 | 10.62 | 11.20 | 8,000 | 88,280 | 11.035 | 9.154 | 9.154 | 9.530 | 9.085 | 9.581 | 9,351 | 9.4402 | -0.74% |
| 2018-08-08 | 0 | 10.78 | 10.60 | 11.48 | 10.78 | 11.48 | 10,000 | 110,920 | 11.092 | 9.222 | 9.068 | 9.821 | 9.222 | 9.821 | 11,689 | 9.4890 | -3.41% |
| 2018-08-07 | 0 | 11.16 | 11.00 | 11.16 | 11.18 | 11.48 | 4,000 | 45,320 | 11.330 | 9.547 | 9.410 | 9.547 | 9.564 | 9.821 | 4,676 | 9.6926 | -0.36% |
| 2018-08-06 | 0 | 11.20 | 10.94 | 11.20 | 11.20 | 11.50 | 4,000 | 45,400 | 11.350 | 9.581 | 9.359 | 9.581 | 9.581 | 9.838 | 4,676 | 9.7097 | -2.10% |
| 2018-08-03 | 0 | 11.44 | 10.90 | 11.44 | 11.12 | 11.50 | 20,000 | 224,160 | 11.208 | 9.787 | 9.325 | 9.787 | 9.513 | 9.838 | 23,379 | 9.5882 | 2.88% |
| 2018-08-02 | 0 | 11.12 | 11.12 | 11.30 | 11.12 | 11.50 | 6,000 | 67,480 | 11.247 | 9.513 | 9.513 | 9.667 | 9.513 | 9.838 | 7,014 | 9.6213 | -2.46% |
| 2018-08-01 | 0 | 11.40 | 10.90 | 11.40 | 11.40 | 11.60 | 8,000 | 92,240 | 11.530 | 9.752 | 9.325 | 9.752 | 9.752 | 9.924 | 9,351 | 9.8637 | 1.79% |
| 2018-07-31 | 0 | 11.20 | 10.92 | 11.40 | 10.90 | 11.40 | 10,000 | 111,240 | 11.124 | 9.581 | 9.342 | 9.752 | 9.325 | 9.752 | 11,689 | 9.5164 | 2.00% |
| 2018-07-30 | 0 | 10.98 | 10.80 | 10.98 | 10.80 | 10.98 | 28,000 | 304,920 | 10.890 | 9.393 | 9.239 | 9.393 | 9.239 | 9.393 | 32,730 | 9.3162 | 1.67% |
| 2018-07-27 | 0 | 10.80 | 10.64 | 10.80 | 10.64 | 11.20 | 26,000 | 282,040 | 10.848 | 9.239 | 9.102 | 9.239 | 9.102 | 9.581 | 30,392 | 9.2800 | 1.89% |
| 2018-07-26 | 0 | 10.60 | 10.60 | 10.68 | 10.58 | 10.60 | 8,000 | 84,760 | 10.595 | 9.068 | 9.068 | 9.137 | 9.051 | 9.068 | 9,351 | 9.0638 | 2.32% |
| 2018-07-25 | 0 | 10.36 | 10.22 | 10.70 | 10.22 | 10.74 | 78,536 | 833,251 | 10.610 | 8.863 | 8.743 | 9.154 | 8.743 | 9.188 | 91,803 | 9.0765 | -1.33% |
| 2018-07-24 | 0 | 10.50 | 10.50 | 10.80 | 10.38 | 10.80 | 30,000 | 314,760 | 10.492 | 8.983 | 8.983 | 9.239 | 8.880 | 9.239 | 35,068 | 8.9757 | 0.96% |
| 2018-07-23 | 0 | 10.40 | 10.40 | 10.80 | - | - | 0 | 0 | - | 8.897 | 8.897 | 9.239 | - | - | 0 | - | 0.97% |
| 2018-07-20 | 0 | 10.30 | 10.24 | 10.62 | 9.940 | 10.30 | 148,000 | 1,492,660 | 10.086 | 8.811 | 8.760 | 9.085 | 8.503 | 8.811 | 173,002 | 8.6280 | 3.00% |
| 2018-07-19 | 0 | 10.00 | 9.940 | 10.36 | 9.940 | 10.00 | 20,000 | 199,280 | 9.9640 | 8.555 | 8.503 | 8.863 | 8.503 | 8.555 | 23,379 | 8.5240 | 0.91% |
| 2018-07-18 | 0 | 9.910 | 9.600 | 10.60 | - | - | 0 | 0 | - | 8.478 | 8.213 | 9.068 | - | - | 0 | - | 0.00% |
| 2018-07-17 | 0 | 9.910 | 9.680 | 10.30 | 9.910 | 9.910 | 2,000 | 19,820 | 9.9100 | 8.478 | 8.281 | 8.811 | 8.478 | 8.478 | 2,338 | 8.4778 | 2.69% |
| 2018-07-16 | 0 | 9.650 | 9.640 | 9.900 | 9.600 | 10.12 | 24,000 | 233,160 | 9.7150 | 8.255 | 8.247 | 8.469 | 8.213 | 8.657 | 28,054 | 8.3110 | -3.50% |
| 2018-07-13 | 0 | 10.00 | 10.10 | 10.32 | - | - | 3,170 | 31,290 | 9.8707 | 8.555 | 8.640 | 8.829 | - | - | 3,706 | 8.4442 | 0.60% |
| 2018-07-12 | 0 | 9.940 | 9.510 | 10.00 | - | - | 0 | 0 | - | 8.503 | 8.136 | 8.555 | - | - | 0 | - | 0.00% |
| 2018-07-11 | 0 | 9.940 | 9.600 | 9.980 | 9.640 | 9.940 | 4,000 | 39,160 | 9.7900 | 8.503 | 8.213 | 8.538 | 8.247 | 8.503 | 4,676 | 8.3752 | -0.60% |
| 2018-07-10 | 0 | 10.00 | 9.690 | 10.00 | 9.800 | 10.02 | 6,000 | 59,680 | 9.9467 | 8.555 | 8.290 | 8.555 | 8.384 | 8.572 | 7,014 | 8.5092 | 3.63% |
| 2018-07-09 | 0 | 9.650 | 9.630 | 9.900 | 9.650 | 9.800 | 8,000 | 78,100 | 9.7625 | 8.255 | 8.238 | 8.469 | 8.255 | 8.384 | 9,351 | 8.3516 | -1.03% |
| 2018-07-06 | 0 | 9.750 | 9.700 | 9.850 | 9.700 | 9.750 | 29,268 | 284,692 | 9.7271 | 8.341 | 8.298 | 8.427 | 8.298 | 8.341 | 34,212 | 8.3213 | -1.02% |
| 2018-07-05 | 0 | 9.850 | 9.770 | 10.40 | 9.850 | 10.10 | 40,000 | 398,680 | 9.9670 | 8.427 | 8.358 | 8.897 | 8.427 | 8.640 | 46,757 | 8.5266 | -3.43% |
| 2018-07-04 | 0 | 10.20 | 10.00 | 10.30 | 10.02 | 10.40 | 38,340 | 390,206 | 10.178 | 8.726 | 8.555 | 8.811 | 8.572 | 8.897 | 44,817 | 8.7067 | -2.86% |
| 2018-07-03 | 0 | 10.50 | 10.30 | 10.50 | 10.22 | 10.70 | 32,000 | 332,280 | 10.384 | 8.983 | 8.811 | 8.983 | 8.743 | 9.154 | 37,406 | 8.8831 | -3.67% |
| 2018-06-29 | 0 | 10.90 | 10.90 | 11.04 | 10.90 | 11.14 | 8,000 | 87,680 | 10.960 | 9.325 | 9.325 | 9.445 | 9.325 | 9.530 | 9,351 | 9.3761 | -1.80% |
| 2018-06-28 | 0 | 11.10 | 10.92 | 11.10 | 10.90 | 11.22 | 17,902 | 198,209 | 11.072 | 9.496 | 9.342 | 9.496 | 9.325 | 9.599 | 20,926 | 9.4718 | 0.18% |
| 2018-06-27 | 0 | 11.08 | 11.08 | 11.36 | 11.00 | 11.54 | 24,000 | 275,720 | 11.488 | 9.479 | 9.479 | 9.718 | 9.410 | 9.872 | 28,054 | 9.8281 | -6.89% |
| 2018-06-26 | 0 | 11.90 | 11.60 | 11.90 | - | - | 0 | 0 | - | 10.18 | 9.924 | 10.18 | - | - | 0 | - | -2.46% |
| 2018-06-25 | 0 | 12.20 | 12.20 | 12.30 | 12.10 | 12.20 | 34,634 | 419,249 | 12.105 | 10.44 | 10.44 | 10.52 | 10.35 | 10.44 | 40,485 | 10.356 | -2.09% |
| 2018-06-22 | 0 | 12.46 | 12.32 | 12.48 | 12.46 | 12.46 | 4,000 | 49,840 | 12.460 | 10.66 | 10.54 | 10.68 | 10.66 | 10.66 | 4,676 | 10.659 | 0.00% |
| 2018-06-21 | 0 | 12.46 | 12.46 | 12.48 | 12.38 | 12.50 | 68,634 | 856,425 | 12.478 | 10.66 | 10.66 | 10.68 | 10.59 | 10.69 | 80,228 | 10.675 | 3.83% |
| 2018-06-20 | 0 | 12.00 | 12.00 | 12.40 | 12.00 | 12.18 | 8,000 | 96,720 | 12.090 | 10.27 | 10.27 | 10.61 | 10.27 | 10.42 | 9,351 | 10.343 | -0.17% |
| 2018-06-19 | 0 | 12.02 | 12.00 | 12.10 | 12.02 | 12.50 | 28,000 | 343,080 | 12.253 | 10.28 | 10.27 | 10.35 | 10.28 | 10.69 | 32,730 | 10.482 | -3.53% |
| 2018-06-15 | 0 | 12.46 | 12.46 | 12.80 | - | - | 0 | 0 | - | 10.66 | 10.66 | 10.95 | - | - | 0 | - | 0.65% |
| 2018-06-14 | 0 | 12.38 | 12.38 | 12.60 | 12.30 | 12.30 | 8,000 | 98,400 | 12.300 | 10.59 | 10.59 | 10.78 | 10.52 | 10.52 | 9,351 | 10.522 | -0.96% |
| 2018-06-13 | 0 | 12.50 | 12.50 | 12.78 | 12.40 | 12.40 | 10,634 | 131,772 | 12.392 | 10.69 | 10.69 | 10.93 | 10.61 | 10.61 | 12,430 | 10.601 | -1.11% |
| 2018-06-12 | 0 | 12.64 | 12.56 | 12.82 | 12.64 | 12.64 | 6,000 | 75,840 | 12.640 | 10.81 | 10.74 | 10.97 | 10.81 | 10.81 | 7,014 | 10.813 | -0.32% |
| 2018-06-11 | 0 | 12.68 | 12.66 | 12.78 | - | - | 0 | 0 | - | 10.85 | 10.83 | 10.93 | - | - | 0 | - | 0.00% |
| 2018-06-08 | 0 | 12.68 | 12.64 | 12.84 | - | - | 0 | 0 | - | 10.85 | 10.81 | 10.98 | - | - | 0 | - | 0.00% |
| 2018-06-07 | 0 | 12.68 | 12.68 | 12.82 | 12.66 | 12.84 | 38,000 | 486,240 | 12.796 | 10.85 | 10.85 | 10.97 | 10.83 | 10.98 | 44,419 | 10.947 | -1.09% |
| 2018-06-06 | 0 | 12.82 | 12.76 | 12.84 | - | - | 0 | 0 | - | 10.97 | 10.92 | 10.98 | - | - | 0 | - | 0.00% |
| 2018-06-05 | 0 | 12.82 | 12.72 | 12.82 | 12.54 | 12.88 | 48,000 | 610,800 | 12.725 | 10.97 | 10.88 | 10.97 | 10.73 | 11.02 | 56,109 | 10.886 | 0.39% |
| 2018-06-04 | 0 | 12.80 | 12.74 | 12.80 | 12.76 | 12.96 | 260,340 | 3,331,984 | 12.799 | 10.92 | 10.87 | 10.92 | 10.89 | 11.06 | 305,034 | 10.923 | -0.62% |
| 2018-06-01 | 0 | 12.88 | 12.80 | 12.88 | 12.82 | 12.90 | 342,000 | 4,398,400 | 12.861 | 10.99 | 10.92 | 10.99 | 10.94 | 11.01 | 400,714 | 10.976 | 0.16% |
| 2018-05-31 | 0 | 12.86 | 12.74 | 12.86 | 12.80 | 12.86 | 316,000 | 4,057,200 | 12.839 | 10.98 | 10.87 | 10.98 | 10.92 | 10.98 | 370,250 | 10.958 | 0.47% |
| 2018-05-30 | 0 | 12.80 | 12.70 | 12.82 | 12.62 | 12.86 | 312,000 | 4,005,000 | 12.837 | 10.92 | 10.84 | 10.94 | 10.77 | 10.98 | 365,563 | 10.956 | 0.31% |
| 2018-05-29 | 0 | 12.76 | 12.66 | 12.76 | 12.80 | 12.86 | 314,000 | 4,028,280 | 12.829 | 10.89 | 10.81 | 10.89 | 10.92 | 10.98 | 367,907 | 10.949 | -0.62% |
| 2018-05-28 | 0 | 12.84 | 12.72 | 12.84 | 12.56 | 12.88 | 852,000 | 10,904,000 | 12.798 | 10.96 | 10.86 | 10.96 | 10.72 | 10.99 | 998,269 | 10.923 | 0.63% |
| 2018-05-25 | 0 | 12.76 | 12.62 | 12.76 | 12.62 | 12.78 | 920,634 | 11,729,032 | 12.740 | 10.89 | 10.77 | 10.89 | 10.77 | 10.91 | 1,078,686 | 10.873 | 1.27% |
| 2018-05-24 | 0 | 12.60 | 12.48 | 12.60 | 12.40 | 12.60 | 1,046,000 | 13,053,960 | 12.480 | 10.75 | 10.65 | 10.75 | 10.58 | 10.75 | 1,225,574 | 10.651 | 0.48% |
| 2018-05-23 | 0 | 12.54 | 12.50 | 12.60 | 12.40 | 13.00 | 1,008,634 | 12,887,943 | 12.778 | 10.70 | 10.67 | 10.75 | 10.58 | 11.10 | 1,181,794 | 10.905 | 3.64% |
| 2018-05-21 | 0 | 12.10 | 12.04 | 12.10 | 12.00 | 12.76 | 980,000 | 11,978,640 | 12.223 | 10.33 | 10.28 | 10.33 | 10.24 | 10.89 | 1,148,244 | 10.432 | -1.47% |
| 2018-05-18 | 0 | 12.28 | 12.14 | 12.28 | 12.30 | 12.82 | 1,118,000 | 13,955,840 | 12.483 | 10.48 | 10.36 | 10.48 | 10.50 | 10.94 | 1,309,935 | 10.654 | -3.76% |
| 2018-05-17 | 0 | 12.76 | 12.66 | 12.78 | 12.64 | 12.84 | 594,000 | 7,596,760 | 12.789 | 10.89 | 10.81 | 10.91 | 10.79 | 10.96 | 695,976 | 10.915 | -0.47% |
| 2018-05-16 | 0 | 12.82 | 12.72 | 12.82 | 12.70 | 12.90 | 1,287,502 | 16,526,715 | 12.836 | 10.94 | 10.86 | 10.94 | 10.84 | 11.01 | 1,508,537 | 10.955 | -0.47% |
| 2018-05-15 | 0 | 12.88 | 12.80 | 12.88 | 12.82 | 12.92 | 1,140,000 | 14,662,600 | 12.862 | 10.99 | 10.92 | 10.99 | 10.94 | 11.03 | 1,335,712 | 10.977 | 0.00% |
| 2018-05-14 | 0 | 12.88 | 12.82 | 12.88 | 12.78 | 12.92 | 1,402,000 | 18,029,680 | 12.860 | 10.99 | 10.94 | 10.99 | 10.91 | 11.03 | 1,642,692 | 10.976 | 0.16% |
| 2018-05-11 | 0 | 12.86 | 12.80 | 12.88 | 12.80 | 12.92 | 1,040,000 | 13,376,880 | 12.862 | 10.98 | 10.92 | 10.99 | 10.92 | 11.03 | 1,218,544 | 10.978 | -0.46% |
| 2018-05-10 | 0 | 12.92 | 12.82 | 12.92 | 12.78 | 12.92 | 1,312,786 | 16,893,659 | 12.869 | 11.03 | 10.94 | 11.03 | 10.91 | 11.03 | 1,538,162 | 10.983 | 0.16% |
| 2018-05-09 | 0 | 12.90 | 12.82 | 12.90 | 12.78 | 12.92 | 1,134,000 | 14,603,160 | 12.878 | 11.01 | 10.94 | 11.01 | 10.91 | 11.03 | 1,328,682 | 10.991 | 0.00% |
| 2018-05-08 | 0 | 12.90 | 12.80 | 12.90 | 12.80 | 12.96 | 1,048,000 | 13,494,520 | 12.876 | 11.01 | 10.92 | 11.01 | 10.92 | 11.06 | 1,227,918 | 10.990 | 0.47% |
| 2018-05-07 | 0 | 12.84 | 12.82 | 12.90 | 12.58 | 12.98 | 582,664 | 7,534,841 | 12.932 | 10.96 | 10.94 | 11.01 | 10.74 | 11.08 | 682,694 | 11.037 | 1.42% |
| 2018-05-04 | 0 | 12.66 | 12.66 | 12.78 | 12.60 | 12.86 | 12,000 | 153,360 | 12.780 | 10.81 | 10.81 | 10.91 | 10.75 | 10.98 | 14,060 | 10.907 | -1.56% |
| 2018-05-03 | 0 | 12.86 | 12.86 | 12.90 | 12.60 | 13.00 | 596,000 | 7,706,560 | 12.930 | 10.98 | 10.98 | 11.01 | 10.75 | 11.10 | 698,320 | 11.036 | 0.16% |
| 2018-05-02 | 0 | 12.84 | 12.70 | 12.84 | 12.84 | 12.98 | 6,000 | 77,320 | 12.887 | 10.96 | 10.84 | 10.96 | 10.96 | 11.08 | 7,030 | 10.998 | -1.08% |
| 2018-04-30 | 0 | 12.98 | 12.82 | 12.98 | 12.90 | 13.02 | 94,000 | 1,221,200 | 12.991 | 11.08 | 10.94 | 11.08 | 11.01 | 11.11 | 110,138 | 11.088 | 3.84% |
| 2018-04-27 | 0 | 12.50 | 12.40 | 12.52 | 12.00 | 13.10 | 153,170 | 1,903,485 | 12.427 | 10.67 | 10.58 | 10.69 | 10.24 | 11.18 | 179,466 | 10.606 | -7.27% |
| 2018-04-26 | 0 | 13.48 | 13.28 | 13.48 | 13.50 | 13.68 | 28,000 | 380,520 | 13.590 | 11.50 | 11.33 | 11.50 | 11.52 | 11.68 | 32,807 | 11.599 | -3.71% |
| 2018-04-25 | 0 | 14.00 | 13.82 | 14.00 | 13.78 | 14.12 | 55,268 | 770,036 | 13.933 | 11.95 | 11.80 | 11.95 | 11.76 | 12.05 | 64,756 | 11.891 | -3.45% |
| 2018-04-24 | 0 | 14.50 | 14.30 | 14.48 | 14.50 | 14.50 | 8,000 | 116,000 | 14.500 | 12.38 | 12.20 | 12.36 | 12.38 | 12.38 | 9,373 | 12.375 | -0.82% |
| 2018-04-23 | 0 | 14.62 | 14.60 | 14.72 | 14.60 | 15.04 | 33,464 | 499,088 | 14.914 | 12.48 | 12.46 | 12.56 | 12.46 | 12.84 | 39,209 | 12.729 | -1.88% |
| 2018-04-20 | 0 | 14.90 | 14.64 | 14.90 | 14.42 | 15.16 | 77,268 | 1,135,251 | 14.692 | 12.72 | 12.49 | 12.72 | 12.31 | 12.94 | 90,533 | 12.540 | 1.50% |
| 2018-04-19 | 0 | 14.68 | 14.56 | 14.68 | 14.08 | 15.00 | 152,000 | 2,204,040 | 14.500 | 12.53 | 12.43 | 12.53 | 12.02 | 12.80 | 178,095 | 12.376 | 4.11% |
| 2018-04-18 | 0 | 14.10 | 14.10 | 14.46 | 13.94 | 14.96 | 156,000 | 2,213,480 | 14.189 | 12.03 | 12.03 | 12.34 | 11.90 | 12.77 | 182,782 | 12.110 | -3.16% |
| 2018-04-17 | 0 | 14.56 | 14.56 | 14.64 | 14.50 | 15.20 | 298,598 | 4,386,678 | 14.691 | 12.43 | 12.43 | 12.49 | 12.38 | 12.97 | 349,861 | 12.538 | -1.62% |
| 2018-04-16 | 0 | 14.80 | 14.62 | 15.02 | 14.60 | 15.54 | 354,000 | 5,275,640 | 14.903 | 12.63 | 12.48 | 12.82 | 12.46 | 13.26 | 414,774 | 12.719 | -2.25% |
| 2018-04-13 | 0 | 15.14 | 15.14 | 15.22 | 15.02 | 16.00 | 567,850 | 8,738,784 | 15.389 | 12.92 | 12.92 | 12.99 | 12.82 | 13.66 | 665,337 | 13.134 | -4.18% |
| 2018-04-12 | 0 | 15.80 | 15.70 | 15.78 | 15.64 | 16.00 | 240,000 | 3,784,440 | 15.769 | 13.48 | 13.40 | 13.47 | 13.35 | 13.66 | 281,203 | 13.458 | -0.63% |
| 2018-04-11 | 0 | 15.90 | 15.80 | 15.90 | 15.62 | 16.30 | 300,000 | 4,771,000 | 15.903 | 13.57 | 13.48 | 13.57 | 13.33 | 13.91 | 351,503 | 13.573 | -1.24% |
| 2018-04-10 | 0 | 16.10 | 16.00 | 16.12 | 16.00 | 16.30 | 126,000 | 2,024,240 | 16.065 | 13.74 | 13.66 | 13.76 | 13.66 | 13.91 | 147,631 | 13.711 | 0.00% |
| 2018-04-09 | 0 | 16.10 | 16.08 | 16.10 | 15.92 | 16.30 | 140,000 | 2,244,980 | 16.036 | 13.74 | 13.72 | 13.74 | 13.59 | 13.91 | 164,035 | 13.686 | 0.12% |
| 2018-04-06 | 0 | 16.08 | 16.06 | 16.08 | 15.92 | 16.14 | 146,000 | 2,340,480 | 16.031 | 13.72 | 13.71 | 13.72 | 13.59 | 13.78 | 171,065 | 13.682 | 0.37% |
| 2018-04-04 | 0 | 16.02 | 16.00 | 16.06 | 15.98 | 16.18 | 155,268 | 2,489,208 | 16.032 | 13.67 | 13.66 | 13.71 | 13.64 | 13.81 | 181,924 | 13.683 | -0.99% |
| 2018-04-03 | 0 | 16.18 | 16.10 | 16.20 | 16.00 | 16.40 | 116,000 | 1,869,680 | 16.118 | 13.81 | 13.74 | 13.83 | 13.66 | 14.00 | 135,915 | 13.756 | 0.00% |
| 2018-03-29 | 0 | 16.18 | 16.06 | 16.18 | 15.00 | 16.40 | 933,988 | 14,892,331 | 15.945 | 13.81 | 13.71 | 13.81 | 12.80 | 14.00 | 1,094,333 | 13.609 | 0.75% |
| 2018-03-28 | 0 | 16.06 | 15.98 | 16.06 | 15.92 | 16.38 | 111,360 | 1,789,172 | 16.067 | 13.71 | 13.64 | 13.71 | 13.59 | 13.98 | 130,478 | 13.712 | 0.12% |
| 2018-03-27 | 0 | 16.04 | 16.00 | 16.04 | 15.96 | 16.40 | 220,876 | 3,553,964 | 16.090 | 13.69 | 13.66 | 13.69 | 13.62 | 14.00 | 258,795 | 13.733 | 0.25% |
| 2018-03-26 | 0 | 16.00 | 15.98 | 16.10 | 15.60 | 16.20 | 279,902 | 4,452,355 | 15.907 | 13.66 | 13.64 | 13.74 | 13.31 | 13.83 | 327,955 | 13.576 | 1.52% |
| 2018-03-23 | 0 | 15.76 | 15.64 | 15.78 | 15.38 | 15.90 | 875,889 | 13,732,301 | 15.678 | 13.45 | 13.35 | 13.47 | 13.13 | 13.57 | 1,026,259 | 13.381 | 0.38% |
| 2018-03-22 | 0 | 15.70 | 15.64 | 15.70 | 15.60 | 15.88 | 115,072 | 1,815,208 | 15.775 | 13.40 | 13.35 | 13.40 | 13.31 | 13.55 | 134,827 | 13.463 | -0.51% |
| 2018-03-21 | 0 | 15.78 | 15.72 | 15.78 | 15.74 | 15.90 | 98,000 | 1,547,280 | 15.789 | 13.47 | 13.42 | 13.47 | 13.43 | 13.57 | 114,824 | 13.475 | 0.64% |
| 2018-03-20 | 0 | 15.68 | 15.66 | 15.68 | 15.58 | 15.90 | 84,634 | 1,328,252 | 15.694 | 13.38 | 13.37 | 13.38 | 13.30 | 13.57 | 99,164 | 13.395 | 1.03% |
| 2018-03-19 | 0 | 15.52 | 15.48 | 15.50 | 15.20 | 15.60 | 334,000 | 5,167,920 | 15.473 | 13.25 | 13.21 | 13.23 | 12.97 | 13.31 | 391,340 | 13.206 | 0.52% |
| 2018-03-16 | 0 | 15.44 | 15.32 | 15.46 | 15.32 | 15.50 | 266,333 | 4,099,028 | 15.391 | 13.18 | 13.08 | 13.19 | 13.08 | 13.23 | 312,056 | 13.136 | -0.13% |
| 2018-03-15 | 0 | 15.46 | 15.40 | 15.46 | 15.40 | 15.60 | 78,000 | 1,206,680 | 15.470 | 13.19 | 13.14 | 13.19 | 13.14 | 13.31 | 91,391 | 13.204 | -0.13% |
| 2018-03-14 | 0 | 15.48 | 15.38 | 15.40 | 15.40 | 15.56 | 188,000 | 2,907,360 | 15.465 | 13.21 | 13.13 | 13.14 | 13.14 | 13.28 | 220,275 | 13.199 | -0.13% |
| 2018-03-13 | 0 | 15.50 | 15.44 | 15.54 | 15.44 | 15.80 | 404,000 | 6,303,080 | 15.602 | 13.23 | 13.18 | 13.26 | 13.18 | 13.48 | 473,358 | 13.316 | -1.90% |
| 2018-03-12 | 0 | 15.80 | 15.72 | 15.80 | 15.00 | 15.84 | 335,634 | 5,239,880 | 15.612 | 13.48 | 13.42 | 13.48 | 12.80 | 13.52 | 393,255 | 13.324 | 2.07% |
| 2018-03-09 | 0 | 15.48 | 15.44 | 15.48 | 15.40 | 16.00 | 496,147 | 7,726,090 | 15.572 | 13.21 | 13.18 | 13.21 | 13.14 | 13.66 | 581,324 | 13.291 | -0.51% |
| 2018-03-08 | 0 | 15.56 | 15.48 | 15.70 | 15.50 | 15.74 | 418,000 | 6,534,520 | 15.633 | 13.28 | 13.21 | 13.40 | 13.23 | 13.43 | 489,761 | 13.342 | -2.14% |
| 2018-03-07 | 0 | 15.90 | 15.56 | 15.90 | 15.36 | 15.96 | 1,324,000 | 20,629,520 | 15.581 | 13.57 | 13.28 | 13.57 | 13.11 | 13.62 | 1,551,301 | 13.298 | 0.38% |
| 2018-03-06 | 0 | 15.84 | 15.62 | 15.84 | 15.44 | 15.84 | 971,100 | 15,155,010 | 15.606 | 13.52 | 13.33 | 13.52 | 13.18 | 13.52 | 1,137,816 | 13.319 | 0.64% |
| 2018-03-05 | 0 | 15.74 | 15.62 | 15.76 | 15.68 | 16.40 | 370,000 | 5,850,880 | 15.813 | 13.43 | 13.33 | 13.45 | 13.38 | 14.00 | 433,521 | 13.496 | -1.25% |
| 2018-03-02 | 0 | 15.94 | 15.74 | 15.94 | 15.64 | 15.96 | 548,000 | 8,633,520 | 15.755 | 13.60 | 13.43 | 13.60 | 13.35 | 13.62 | 642,079 | 13.446 | 0.25% |
| 2018-03-01 | 0 | 15.90 | 15.82 | 15.94 | 15.80 | 16.00 | 111,268 | 1,770,016 | 15.908 | 13.57 | 13.50 | 13.60 | 13.48 | 13.66 | 130,370 | 13.577 | 0.13% |
| 2018-02-28 | 0 | 15.88 | 15.84 | 15.88 | 15.64 | 15.94 | 289,804 | 4,580,659 | 15.806 | 13.55 | 13.52 | 13.55 | 13.35 | 13.60 | 339,557 | 13.490 | 0.13% |
| 2018-02-27 | 0 | 15.86 | 15.80 | 15.88 | 15.66 | 16.20 | 351,902 | 5,565,899 | 15.817 | 13.54 | 13.48 | 13.55 | 13.37 | 13.83 | 412,316 | 13.499 | -0.50% |
| 2018-02-26 | 0 | 15.94 | 15.86 | 15.96 | 15.88 | 16.18 | 132,000 | 2,107,880 | 15.969 | 13.60 | 13.54 | 13.62 | 13.55 | 13.81 | 154,661 | 13.629 | -0.13% |
| 2018-02-23 | 0 | 15.96 | 15.88 | 15.96 | 15.86 | 16.10 | 385,608 | 6,156,062 | 15.965 | 13.62 | 13.55 | 13.62 | 13.54 | 13.74 | 451,808 | 13.625 | -0.87% |
| 2018-02-22 | 0 | 16.10 | 16.02 | 16.08 | 16.02 | 16.36 | 378,000 | 6,113,600 | 16.174 | 13.74 | 13.67 | 13.72 | 13.67 | 13.96 | 442,894 | 13.804 | -1.11% |
| 2018-02-21 | 0 | 16.28 | 16.20 | 16.28 | 16.04 | 16.30 | 354,634 | 5,751,860 | 16.219 | 13.89 | 13.83 | 13.89 | 13.69 | 13.91 | 415,517 | 13.843 | 0.12% |
| 2018-02-20 | 0 | 16.26 | 16.16 | 16.28 | 16.16 | 16.50 | 139,170 | 2,259,477 | 16.235 | 13.88 | 13.79 | 13.89 | 13.79 | 14.08 | 163,062 | 13.857 | -0.49% |
| 2018-02-15 | 0 | 16.34 | 16.32 | 16.38 | 16.34 | 16.78 | 159,170 | 2,616,200 | 16.437 | 13.95 | 13.93 | 13.98 | 13.95 | 14.32 | 186,496 | 14.028 | -0.37% |
| 2018-02-14 | 0 | 16.40 | 16.38 | 16.40 | 15.76 | 16.50 | 747,634 | 12,101,421 | 16.186 | 14.00 | 13.98 | 14.00 | 13.45 | 14.08 | 875,986 | 13.815 | 3.54% |
| 2018-02-13 | 0 | 15.84 | 15.84 | 15.96 | 15.60 | 16.70 | 649,170 | 10,320,755 | 15.898 | 13.52 | 13.52 | 13.62 | 13.31 | 14.25 | 760,618 | 13.569 | -0.63% |
| 2018-02-12 | 0 | 15.94 | 15.70 | 15.94 | 15.60 | 16.22 | 301,400 | 4,792,120 | 15.900 | 13.60 | 13.40 | 13.60 | 13.31 | 13.84 | 353,144 | 13.570 | 1.14% |
| 2018-02-09 | 0 | 15.76 | 15.62 | 15.76 | 15.36 | 15.96 | 436,438 | 6,853,321 | 15.703 | 13.45 | 13.33 | 13.45 | 13.11 | 13.62 | 511,365 | 13.402 | -1.99% |
| 2018-02-08 | 0 | 16.08 | 15.98 | 16.08 | 15.76 | 16.24 | 258,000 | 4,128,520 | 16.002 | 13.72 | 13.64 | 13.72 | 13.45 | 13.86 | 302,293 | 13.657 | 0.00% |
| 2018-02-07 | 0 | 16.08 | 16.00 | 16.08 | 15.84 | 17.00 | 574,573 | 9,359,365 | 16.289 | 13.72 | 13.66 | 13.72 | 13.52 | 14.51 | 673,214 | 13.903 | 1.01% |
| 2018-02-06 | 0 | 15.92 | 15.92 | 16.00 | 15.42 | 16.42 | 949,612 | 15,188,297 | 15.994 | 13.59 | 13.59 | 13.66 | 13.16 | 14.01 | 1,112,639 | 13.651 | -2.81% |
| 2018-02-05 | 0 | 16.38 | 16.36 | 16.40 | 15.38 | 16.48 | 791,314 | 12,691,311 | 16.038 | 13.98 | 13.96 | 14.00 | 13.13 | 14.07 | 927,165 | 13.688 | 1.87% |
| 2018-02-02 | 0 | 16.08 | 16.02 | 16.04 | 15.86 | 16.18 | 845,596 | 13,543,712 | 16.017 | 13.72 | 13.67 | 13.69 | 13.54 | 13.81 | 990,766 | 13.670 | 0.88% |
| 2018-02-01 | 0 | 15.94 | 15.90 | 15.92 | 15.74 | 16.00 | 538,438 | 8,528,045 | 15.838 | 13.60 | 13.57 | 13.59 | 13.43 | 13.66 | 630,876 | 13.518 | 0.25% |
| 2018-01-31 | 0 | 15.90 | 15.88 | 15.90 | 15.48 | 15.98 | 802,870 | 12,637,654 | 15.741 | 13.57 | 13.55 | 13.57 | 13.21 | 13.64 | 940,705 | 13.434 | -0.63% |
| 2018-01-30 | 0 | 16.00 | 15.98 | 16.00 | 15.82 | 16.14 | 518,144 | 8,255,696 | 15.933 | 13.66 | 13.64 | 13.66 | 13.50 | 13.78 | 607,098 | 13.599 | 0.13% |
| 2018-01-29 | 0 | 15.98 | 15.96 | 15.98 | 15.40 | 16.02 | 1,101,406 | 17,449,636 | 15.843 | 13.64 | 13.62 | 13.64 | 13.14 | 13.67 | 1,290,492 | 13.522 | 2.30% |
| 2018-01-26 | 0 | 15.62 | 15.64 | 15.66 | 15.00 | 15.74 | 888,948 | 13,758,097 | 15.477 | 13.33 | 13.35 | 13.37 | 12.80 | 13.43 | 1,041,560 | 13.209 | 3.86% |
| 2018-01-25 | 0 | 15.04 | 14.94 | 14.96 | 13.66 | 15.22 | 1,646,916 | 24,278,388 | 14.742 | 12.84 | 12.75 | 12.77 | 11.66 | 12.99 | 1,929,654 | 12.582 | 9.14% |
| 2018-01-24 | 0 | 13.78 | 13.74 | 13.78 | 12.90 | 13.80 | 1,374,497 | 18,705,042 | 13.609 | 11.76 | 11.73 | 11.76 | 11.01 | 11.78 | 1,610,467 | 11.615 | 7.82% |
| 2018-01-23 | 0 | 12.78 | 12.66 | 12.80 | 12.60 | 12.80 | 366,242 | 4,649,267 | 12.695 | 10.91 | 10.81 | 10.92 | 10.75 | 10.92 | 429,117 | 10.834 | -0.16% |
| 2018-01-22 | 0 | 12.80 | 12.70 | 12.80 | 12.46 | 12.80 | 363,458 | 4,577,736 | 12.595 | 10.92 | 10.84 | 10.92 | 10.63 | 10.92 | 425,855 | 10.750 | 1.27% |
| 2018-01-19 | 0 | 12.64 | 12.60 | 12.66 | 12.36 | 12.86 | 600,848 | 7,554,283 | 12.573 | 10.79 | 10.75 | 10.81 | 10.55 | 10.98 | 704,000 | 10.731 | 1.44% |
| 2018-01-18 | 0 | 12.46 | 12.46 | 12.50 | 12.22 | 12.50 | 295,072 | 3,647,418 | 12.361 | 10.63 | 10.63 | 10.67 | 10.43 | 10.67 | 345,729 | 10.550 | 0.65% |
| 2018-01-17 | 0 | 12.38 | 12.28 | 12.38 | 11.84 | 12.40 | 1,337,274 | 16,334,166 | 12.215 | 10.57 | 10.48 | 10.57 | 10.11 | 10.58 | 1,566,854 | 10.425 | 1.64% |
| 2018-01-16 | 0 | 12.18 | 12.00 | 12.10 | 11.10 | 12.20 | 612,386 | 7,073,363 | 11.550 | 10.40 | 10.24 | 10.33 | 9.474 | 10.41 | 717,519 | 9.8581 | 6.10% |
| 2018-01-15 | 0 | 11.48 | 11.40 | 11.48 | 11.22 | 11.74 | 316,634 | 3,633,280 | 11.475 | 9.798 | 9.730 | 9.798 | 9.576 | 10.02 | 370,993 | 9.7934 | -2.21% |
| 2018-01-12 | 0 | 11.74 | 11.66 | 11.74 | 11.66 | 11.88 | 218,634 | 2,574,636 | 11.776 | 10.02 | 9.952 | 10.02 | 9.952 | 10.14 | 256,168 | 10.051 | -1.18% |
| 2018-01-11 | 0 | 11.88 | 11.86 | 11.88 | 11.66 | 11.90 | 270,778 | 3,192,409 | 11.790 | 10.14 | 10.12 | 10.14 | 9.952 | 10.16 | 317,264 | 10.062 | 0.34% |
| 2018-01-10 | 0 | 11.84 | 11.68 | 11.86 | 11.50 | 11.92 | 856,536 | 10,058,069 | 11.743 | 10.11 | 9.969 | 10.12 | 9.815 | 10.17 | 1,003,584 | 10.022 | 0.00% |
| 2018-01-09 | 0 | 11.84 | 11.80 | 11.90 | 11.80 | 12.08 | 470,000 | 5,604,560 | 11.925 | 10.11 | 10.07 | 10.16 | 10.07 | 10.31 | 550,688 | 10.177 | -1.99% |
| 2018-01-08 | 0 | 12.08 | 12.00 | 12.08 | 12.00 | 12.22 | 245,170 | 2,973,376 | 12.128 | 10.31 | 10.24 | 10.31 | 10.24 | 10.43 | 287,260 | 10.351 | -0.82% |
| 2018-01-05 | 0 | 12.18 | 12.14 | 12.18 | 12.10 | 12.34 | 233,268 | 2,845,218 | 12.197 | 10.40 | 10.36 | 10.40 | 10.33 | 10.53 | 273,315 | 10.410 | -0.49% |
| 2018-01-04 | 0 | 12.24 | 12.10 | 12.26 | 11.98 | 12.28 | 436,766 | 5,326,477 | 12.195 | 10.45 | 10.33 | 10.46 | 10.22 | 10.48 | 511,749 | 10.408 | 0.33% |
| 2018-01-03 | 0 | 12.20 | 12.10 | 12.20 | 12.16 | 12.48 | 487,170 | 6,003,990 | 12.324 | 10.41 | 10.33 | 10.41 | 10.38 | 10.65 | 570,806 | 10.518 | -2.24% |
| 2018-01-02 | 0 | 12.48 | 12.32 | 12.62 | 11.84 | 12.60 | 1,217,020 | 14,854,499 | 12.206 | 10.65 | 10.51 | 10.77 | 10.11 | 10.75 | 1,425,955 | 10.417 | 3.83% |
| 2017-12-29 | 0 | 12.02 | 11.96 | 12.00 | 11.96 | 12.24 | 536,000 | 6,494,040 | 12.116 | 10.26 | 10.21 | 10.24 | 10.21 | 10.45 | 628,019 | 10.341 | -2.12% |
| 2017-12-28 | 0 | 12.28 | 12.08 | 12.10 | 11.82 | 12.30 | 1,213,308 | 14,615,920 | 12.046 | 10.48 | 10.31 | 10.33 | 10.09 | 10.50 | 1,421,605 | 10.281 | 2.33% |
| 2017-12-27 | 0 | 12.00 | 11.90 | 12.00 | 11.74 | 12.00 | 745,158 | 8,857,772 | 11.887 | 10.24 | 10.16 | 10.24 | 10.02 | 10.24 | 873,085 | 10.145 | 0.00% |
| 2017-12-22 | 0 | 12.00 | 11.98 | 12.00 | 11.40 | 12.04 | 1,033,902 | 12,077,930 | 11.682 | 10.24 | 10.22 | 10.24 | 9.730 | 10.28 | 1,211,400 | 9.9702 | 2.04% |
| 2017-12-21 | 0 | 11.76 | 11.76 | 11.88 | 11.36 | 11.80 | 377,026 | 4,350,359 | 11.539 | 10.04 | 10.04 | 10.14 | 9.696 | 10.07 | 441,753 | 9.8479 | 2.26% |
| 2017-12-20 | 0 | 11.50 | 11.50 | 11.58 | 11.00 | 11.50 | 534,000 | 6,036,320 | 11.304 | 9.815 | 9.815 | 9.883 | 9.388 | 9.815 | 625,676 | 9.6477 | 0.17% |
| 2017-12-19 | 0 | 11.48 | 11.36 | 11.48 | 11.36 | 11.52 | 546,000 | 6,267,240 | 11.478 | 9.798 | 9.696 | 9.798 | 9.696 | 9.832 | 639,736 | 9.7966 | -0.86% |
| 2017-12-18 | 0 | 11.58 | 11.44 | 11.60 | 10.96 | 11.70 | 1,361,569 | 15,572,880 | 11.437 | 9.883 | 9.764 | 9.900 | 9.354 | 9.986 | 1,595,320 | 9.7616 | 5.66% |
| 2017-12-15 | 0 | 10.96 | 10.82 | 10.96 | 9.970 | 11.00 | 1,392,000 | 14,884,629 | 10.693 | 9.354 | 9.235 | 9.354 | 8.509 | 9.388 | 1,630,975 | 9.1262 | 5.38% |
| 2017-12-14 | 0 | 10.40 | 10.50 | 10.52 | 10.00 | 10.50 | 463,000 | 4,781,240 | 10.327 | 8.876 | 8.962 | 8.979 | 8.535 | 8.962 | 542,487 | 8.8136 | -0.57% |
| 2017-12-13 | 0 | 10.46 | 10.46 | 10.50 | 10.20 | 10.46 | 225,268 | 2,332,717 | 10.355 | 8.927 | 8.927 | 8.962 | 8.705 | 8.927 | 263,941 | 8.8380 | 0.77% |
| 2017-12-12 | 0 | 10.38 | 10.20 | 10.40 | 10.28 | 10.66 | 322,422 | 3,373,906 | 10.464 | 8.859 | 8.705 | 8.876 | 8.774 | 9.098 | 377,775 | 8.9310 | -2.63% |
| 2017-12-11 | 0 | 10.66 | 10.66 | 10.68 | 10.10 | 10.90 | 651,706 | 6,912,577 | 10.607 | 9.098 | 9.098 | 9.115 | 8.620 | 9.303 | 763,589 | 9.0527 | 7.14% |
| 2017-12-08 | 0 | 9.950 | 9.950 | 10.00 | 9.450 | 10.00 | 538,503 | 5,300,397 | 9.8428 | 8.492 | 8.492 | 8.535 | 8.065 | 8.535 | 630,952 | 8.4006 | 5.29% |
| 2017-12-07 | 0 | 9.450 | 9.400 | 9.460 | 9.000 | 9.450 | 938,778 | 8,603,102 | 9.1641 | 8.065 | 8.023 | 8.074 | 7.681 | 8.065 | 1,099,945 | 7.8214 | 4.42% |
| 2017-12-06 | 0 | 9.050 | 8.970 | 9.050 | 8.900 | 9.150 | 1,108,136 | 9,999,118 | 9.0234 | 7.724 | 7.656 | 7.724 | 7.596 | 7.809 | 1,298,378 | 7.7012 | 0.89% |
| 2017-12-05 | 0 | 8.970 | 8.950 | 9.040 | 8.950 | 9.050 | 741,400 | 6,659,460 | 8.9823 | 7.656 | 7.639 | 7.715 | 7.639 | 7.724 | 868,682 | 7.6662 | -0.33% |
| 2017-12-04 | 0 | 9.000 | 8.890 | 9.000 | 8.880 | 9.060 | 941,268 | 8,435,514 | 8.9619 | 7.681 | 7.587 | 7.681 | 7.579 | 7.733 | 1,102,862 | 7.6487 | 1.12% |
| 2017-12-01 | 0 | 8.900 | 8.770 | 8.900 | 8.180 | 8.990 | 515,844 | 4,482,929 | 8.6905 | 7.596 | 7.485 | 7.596 | 6.981 | 7.673 | 604,403 | 7.4171 | 7.88% |
| 2017-11-30 | 0 | 8.250 | 8.190 | 8.250 | 8.210 | 8.300 | 138,000 | 1,138,280 | 8.2484 | 7.041 | 6.990 | 7.041 | 7.007 | 7.084 | 161,691 | 7.0398 | -0.36% |
| 2017-11-29 | 0 | 8.280 | 8.250 | 8.280 | 8.210 | 8.350 | 171,170 | 1,414,434 | 8.2633 | 7.067 | 7.041 | 7.067 | 7.007 | 7.127 | 200,556 | 7.0526 | 0.00% |
| 2017-11-28 | 0 | 8.280 | 8.280 | 8.500 | 8.280 | 8.400 | 176,260 | 1,468,591 | 8.3320 | 7.067 | 7.067 | 7.255 | 7.067 | 7.169 | 206,520 | 7.1111 | 0.00% |
| 2017-11-27 | 0 | 8.280 | 8.270 | 8.300 | 8.280 | 8.460 | 189,020 | 1,582,064 | 8.3698 | 7.067 | 7.058 | 7.084 | 7.067 | 7.220 | 221,470 | 7.1435 | -2.24% |
| 2017-11-24 | 0 | 8.470 | 8.310 | 8.470 | 8.300 | 8.500 | 209,072 | 1,757,309 | 8.4053 | 7.229 | 7.092 | 7.229 | 7.084 | 7.255 | 244,965 | 7.1737 | -0.35% |
| 2017-11-23 | 0 | 8.500 | 8.350 | 8.510 | 8.360 | 8.620 | 156,000 | 1,332,980 | 8.5447 | 7.255 | 7.127 | 7.263 | 7.135 | 7.357 | 182,782 | 7.2927 | -0.47% |
| 2017-11-22 | 0 | 8.540 | 8.540 | 8.550 | 8.500 | 8.700 | 184,000 | 1,572,300 | 8.5451 | 7.289 | 7.289 | 7.297 | 7.255 | 7.425 | 215,589 | 7.2931 | -1.84% |
| 2017-11-21 | 0 | 8.700 | 8.530 | 8.700 | 8.510 | 8.700 | 130,000 | 1,120,180 | 8.6168 | 7.425 | 7.280 | 7.425 | 7.263 | 7.425 | 152,318 | 7.3542 | 0.93% |
| 2017-11-20 | 0 | 8.620 | 8.620 | 8.800 | 8.620 | 8.880 | 155,654 | 1,361,200 | 8.7450 | 7.357 | 7.357 | 7.511 | 7.357 | 7.579 | 182,376 | 7.4637 | -2.38% |
| 2017-11-17 | 0 | 8.830 | 8.750 | 8.830 | 8.790 | 8.980 | 134,000 | 1,186,800 | 8.8567 | 7.536 | 7.468 | 7.536 | 7.502 | 7.664 | 157,005 | 7.5590 | -2.11% |
| 2017-11-16 | 0 | 9.020 | 8.670 | 9.000 | 8.510 | 9.080 | 467,902 | 4,139,358 | 8.8466 | 7.698 | 7.400 | 7.681 | 7.263 | 7.750 | 548,230 | 7.5504 | 4.88% |
| 2017-11-15 | 0 | 8.600 | 8.570 | 8.600 | 8.550 | 8.680 | 120,000 | 1,037,320 | 8.6443 | 7.340 | 7.314 | 7.340 | 7.297 | 7.408 | 140,601 | 7.3777 | -2.05% |
| 2017-11-14 | 0 | 8.780 | 8.600 | 8.780 | 8.700 | 8.780 | 117,170 | 1,024,766 | 8.7460 | 7.494 | 7.340 | 7.494 | 7.425 | 7.494 | 137,285 | 7.4645 | -1.01% |
| 2017-11-13 | 0 | 8.870 | 8.870 | 8.890 | 8.140 | 8.980 | 558,340 | 4,728,377 | 8.4686 | 7.570 | 7.570 | 7.587 | 6.947 | 7.664 | 654,194 | 7.2278 | 5.97% |
| 2017-11-10 | 0 | 8.370 | 8.370 | 8.400 | 8.360 | 8.650 | 246,000 | 2,082,780 | 8.4666 | 7.144 | 7.144 | 7.169 | 7.135 | 7.383 | 288,233 | 7.2260 | -2.90% |
| 2017-11-09 | 0 | 8.620 | 8.600 | 8.690 | 8.610 | 8.880 | 202,000 | 1,756,560 | 8.6958 | 7.357 | 7.340 | 7.417 | 7.348 | 7.579 | 236,679 | 7.4217 | -2.27% |
| 2017-11-08 | 0 | 8.820 | 8.800 | 8.850 | 8.800 | 8.850 | 170,000 | 1,499,280 | 8.8193 | 7.528 | 7.511 | 7.553 | 7.511 | 7.553 | 199,185 | 7.5271 | -0.90% |
| 2017-11-07 | 0 | 8.900 | 8.900 | 9.000 | 8.600 | 9.000 | 506,818 | 4,500,910 | 8.8807 | 7.596 | 7.596 | 7.681 | 7.340 | 7.681 | 593,827 | 7.5795 | 2.30% |
| 2017-11-06 | 0 | 8.700 | 8.700 | 8.820 | 8.700 | 8.810 | 128,000 | 1,123,480 | 8.7772 | 7.425 | 7.425 | 7.528 | 7.425 | 7.519 | 149,975 | 7.4911 | -1.14% |
| 2017-11-03 | 0 | 8.800 | 8.800 | 8.900 | 8.710 | 9.110 | 346,000 | 3,067,680 | 8.8661 | 7.511 | 7.511 | 7.596 | 7.434 | 7.775 | 405,400 | 7.5670 | -3.51% |
| 2017-11-02 | 0 | 9.120 | 9.060 | 9.120 | 8.260 | 9.280 | 1,000,743 | 8,900,562 | 8.8940 | 7.784 | 7.733 | 7.784 | 7.050 | 7.920 | 1,172,548 | 7.5908 | 10.41% |
| 2017-11-01 | 0 | 8.260 | 8.250 | 8.290 | 7.990 | 8.300 | 151,700 | 1,238,375 | 8.1633 | 7.050 | 7.041 | 7.075 | 6.819 | 7.084 | 177,743 | 6.9672 | 1.98% |
| 2017-10-31 | 0 | 8.100 | 8.100 | 8.180 | 8.010 | 8.400 | 492,074 | 4,022,110 | 8.1738 | 6.913 | 6.913 | 6.981 | 6.836 | 7.169 | 576,552 | 6.9761 | 0.00% |
| 2017-10-30 | 0 | 8.100 | 8.100 | 8.150 | 7.610 | 8.100 | 530,472 | 4,189,487 | 7.8977 | 6.913 | 6.913 | 6.956 | 6.495 | 6.913 | 621,542 | 6.7405 | 6.44% |
| 2017-10-27 | 0 | 7.610 | 7.610 | 7.740 | 7.610 | 7.750 | 17,412 | 133,492 | 7.6667 | 6.495 | 6.495 | 6.606 | 6.495 | 6.614 | 20,401 | 6.5433 | -1.81% |
| 2017-10-26 | 0 | 7.750 | 7.750 | 7.790 | 7.750 | 7.750 | 7,268 | 56,225 | 7.7360 | 6.614 | 6.614 | 6.649 | 6.614 | 6.614 | 8,516 | 6.6025 | 0.13% |
| 2017-10-25 | 0 | 7.740 | 7.740 | 7.800 | 7.700 | 7.800 | 30,634 | 237,130 | 7.7407 | 6.606 | 6.606 | 6.657 | 6.572 | 6.657 | 35,893 | 6.6066 | -0.39% |
| 2017-10-24 | 0 | 7.770 | 7.710 | 7.800 | 7.770 | 7.810 | 35,804 | 278,657 | 7.7828 | 6.632 | 6.580 | 6.657 | 6.632 | 6.666 | 41,951 | 6.6425 | -0.89% |
| 2017-10-23 | 0 | 7.840 | 7.840 | 7.890 | 7.810 | 7.840 | 6,000 | 46,980 | 7.8300 | 6.691 | 6.691 | 6.734 | 6.666 | 6.691 | 7,030 | 6.6827 | 0.26% |
| 2017-10-20 | 0 | 7.820 | 7.820 | 7.850 | 7.800 | 7.820 | 16,922 | 131,905 | 7.7949 | 6.674 | 6.674 | 6.700 | 6.657 | 6.674 | 19,827 | 6.6528 | 0.13% |
| 2017-10-19 | 0 | 7.810 | 7.810 | 7.830 | 7.810 | 7.990 | 113,902 | 891,540 | 7.8273 | 6.666 | 6.666 | 6.683 | 6.666 | 6.819 | 133,456 | 6.6804 | -0.51% |
| 2017-10-18 | 0 | 7.850 | 7.820 | 7.950 | 7.850 | 7.850 | 4,000 | 31,400 | 7.8500 | 6.700 | 6.674 | 6.785 | 6.700 | 6.700 | 4,687 | 6.6998 | 0.51% |
| 2017-10-17 | 0 | 7.810 | 7.810 | 7.960 | 7.800 | 7.970 | 49,170 | 387,412 | 7.8790 | 6.666 | 6.666 | 6.794 | 6.657 | 6.802 | 57,611 | 6.7246 | 0.26% |
| 2017-10-16 | 0 | 7.790 | 7.790 | 7.800 | 7.750 | 7.790 | 30,634 | 237,870 | 7.7649 | 6.649 | 6.649 | 6.657 | 6.614 | 6.649 | 35,893 | 6.6272 | 0.00% |
| 2017-10-13 | 0 | 7.790 | 7.780 | 7.820 | 7.750 | 7.950 | 246,750 | 1,926,525 | 7.8076 | 6.649 | 6.640 | 6.674 | 6.614 | 6.785 | 289,111 | 6.6636 | -1.89% |
| 2017-10-12 | 0 | 7.940 | 7.910 | 7.950 | 7.940 | 7.940 | 46,634 | 370,136 | 7.9370 | 6.777 | 6.751 | 6.785 | 6.777 | 6.777 | 54,640 | 6.7741 | 0.00% |
| 2017-10-11 | 0 | 7.940 | 7.940 | 7.980 | 7.940 | 7.980 | 164,000 | 1,303,980 | 7.9511 | 6.777 | 6.777 | 6.811 | 6.777 | 6.811 | 192,155 | 6.7861 | 0.25% |
| 2017-10-10 | 0 | 7.920 | 7.910 | 7.940 | 7.920 | 8.000 | 103,902 | 825,290 | 7.9430 | 6.760 | 6.751 | 6.777 | 6.760 | 6.828 | 121,740 | 6.7791 | 0.25% |
| 2017-10-09 | 0 | 7.900 | 7.890 | 8.000 | 7.900 | 8.000 | 155,170 | 1,233,384 | 7.9486 | 6.742 | 6.734 | 6.828 | 6.742 | 6.828 | 181,809 | 6.7839 | 0.00% |
| 2017-10-06 | 0 | 7.900 | 7.870 | 7.900 | 7.860 | 8.000 | 259,850 | 2,061,595 | 7.9338 | 6.742 | 6.717 | 6.742 | 6.708 | 6.828 | 304,460 | 6.7713 | -0.75% |
| 2017-10-04 | 0 | 7.960 | 7.940 | 7.960 | 7.900 | 8.000 | 63,072 | 501,676 | 7.9540 | 6.794 | 6.777 | 6.794 | 6.742 | 6.828 | 73,900 | 6.7886 | 0.00% |
| 2017-10-03 | 0 | 7.960 | 7.900 | 7.960 | 7.740 | 7.960 | 315,422 | 2,482,206 | 7.8695 | 6.794 | 6.742 | 6.794 | 6.606 | 6.794 | 369,573 | 6.7164 | 1.40% |
| 2017-09-29 | 0 | 7.850 | 7.790 | 7.860 | 7.780 | 7.870 | 51,170 | 399,040 | 7.7983 | 6.700 | 6.649 | 6.708 | 6.640 | 6.717 | 59,955 | 6.6557 | -0.13% |
| 2017-09-28 | 0 | 7.860 | 7.860 | 7.900 | 7.730 | 7.900 | 76,634 | 599,032 | 7.8168 | 6.708 | 6.708 | 6.742 | 6.597 | 6.742 | 89,790 | 6.6715 | -0.13% |
| 2017-09-27 | 0 | 7.870 | 7.840 | 7.920 | 7.700 | 7.870 | 203,634 | 1,579,463 | 7.7564 | 6.717 | 6.691 | 6.760 | 6.572 | 6.717 | 238,593 | 6.6199 | 1.68% |
| 2017-09-26 | 0 | 7.740 | 7.740 | 7.810 | 7.600 | 7.820 | 141,170 | 1,088,458 | 7.7103 | 6.606 | 6.606 | 6.666 | 6.486 | 6.674 | 165,406 | 6.5805 | 0.39% |
| 2017-09-25 | 0 | 7.730 | 7.720 | 7.730 | 7.710 | 7.810 | 133,106 | 1,029,230 | 7.7324 | 6.580 | 6.572 | 6.580 | 6.563 | 6.648 | 156,362 | 6.5824 | -1.15% |
| 2017-09-22 | 0 | 7.820 | 7.700 | 7.820 | 7.710 | 7.840 | 164,974 | 1,286,855 | 7.8004 | 6.657 | 6.555 | 6.657 | 6.563 | 6.674 | 193,798 | 6.6402 | -0.38% |
| 2017-09-21 | 0 | 7.850 | 7.850 | 7.910 | 7.830 | 7.920 | 266,484 | 2,099,835 | 7.8798 | 6.682 | 6.682 | 6.734 | 6.665 | 6.742 | 313,043 | 6.7078 | -0.76% |
| 2017-09-20 | 0 | 7.910 | 7.840 | 7.910 | 7.710 | 7.970 | 201,948 | 1,586,646 | 7.8567 | 6.734 | 6.674 | 6.734 | 6.563 | 6.785 | 237,232 | 6.6882 | 1.67% |
| 2017-09-19 | 0 | 7.780 | 7.780 | 7.840 | 7.780 | 8.000 | 257,320 | 2,030,449 | 7.8908 | 6.623 | 6.623 | 6.674 | 6.623 | 6.810 | 302,278 | 6.7172 | -2.51% |
| 2017-09-18 | 0 | 7.980 | 7.850 | 8.000 | 7.820 | 8.000 | 49,806 | 394,121 | 7.9131 | 6.793 | 6.682 | 6.810 | 6.657 | 6.810 | 58,508 | 6.7362 | 2.05% |
| 2017-09-15 | 0 | 7.820 | 7.750 | 7.850 | 7.710 | 8.090 | 838,288 | 6,646,009 | 7.9281 | 6.657 | 6.597 | 6.682 | 6.563 | 6.887 | 984,751 | 6.7489 | -1.76% |
| 2017-09-14 | 0 | 7.960 | 7.960 | 8.080 | 7.930 | 8.110 | 66,536 | 532,458 | 8.0026 | 6.776 | 6.776 | 6.878 | 6.751 | 6.904 | 78,161 | 6.8123 | -0.25% |
| 2017-09-13 | 0 | 7.980 | 7.980 | 8.140 | 7.980 | 8.010 | 116,242 | 928,881 | 7.9909 | 6.793 | 6.793 | 6.929 | 6.793 | 6.819 | 136,551 | 6.8024 | -0.25% |
| 2017-09-12 | 0 | 8.000 | 8.000 | 8.100 | 7.970 | 8.190 | 166,732 | 1,337,855 | 8.0240 | 6.810 | 6.810 | 6.895 | 6.785 | 6.972 | 195,863 | 6.8306 | -0.37% |
| 2017-09-11 | 0 | 8.030 | 8.030 | 8.210 | 7.960 | 8.240 | 129,752 | 1,047,517 | 8.0732 | 6.836 | 6.836 | 6.989 | 6.776 | 7.014 | 152,422 | 6.8725 | -0.12% |
| 2017-09-08 | 0 | 8.040 | 8.040 | 8.090 | 7.780 | 8.230 | 239,216 | 1,932,674 | 8.0792 | 6.844 | 6.844 | 6.887 | 6.623 | 7.006 | 281,011 | 6.8776 | 4.15% |
| 2017-09-07 | 0 | 7.720 | 7.730 | 7.850 | 7.600 | 7.850 | 155,844 | 1,204,149 | 7.7266 | 6.572 | 6.580 | 6.682 | 6.470 | 6.682 | 183,073 | 6.5774 | -1.03% |
| 2017-09-06 | 0 | 7.800 | 7.800 | 7.850 | 7.410 | 7.840 | 259,556 | 1,988,500 | 7.6612 | 6.640 | 6.640 | 6.682 | 6.308 | 6.674 | 304,905 | 6.5217 | 1.96% |
| 2017-09-05 | 0 | 7.650 | 7.630 | 7.820 | 7.600 | 7.810 | 176,288 | 1,360,139 | 7.7154 | 6.512 | 6.495 | 6.657 | 6.470 | 6.648 | 207,088 | 6.5679 | -2.30% |
| 2017-09-04 | 0 | 7.830 | 7.830 | 7.990 | 7.830 | 8.220 | 180,371 | 1,433,371 | 7.9468 | 6.665 | 6.665 | 6.802 | 6.665 | 6.997 | 211,885 | 6.7649 | -2.37% |
| 2017-09-01 | 0 | 8.020 | 8.000 | 8.090 | 8.010 | 8.350 | 181,290 | 1,474,638 | 8.1341 | 6.827 | 6.810 | 6.887 | 6.819 | 7.108 | 212,964 | 6.9243 | -4.98% |
| 2017-08-31 | 0 | 8.440 | 8.430 | 8.550 | 8.380 | 8.670 | 43,170 | 366,646 | 8.4931 | 7.185 | 7.176 | 7.278 | 7.134 | 7.381 | 50,713 | 7.2299 | -2.76% |
| 2017-08-30 | 0 | 8.680 | 8.440 | 8.680 | 8.460 | 8.680 | 26,948 | 229,366 | 8.5114 | 7.389 | 7.185 | 7.389 | 7.202 | 7.389 | 31,656 | 7.2455 | -0.12% |
| 2017-08-29 | 0 | 8.690 | 8.480 | 8.700 | 8.600 | 8.720 | 6,000 | 52,020 | 8.6700 | 7.398 | 7.219 | 7.406 | 7.321 | 7.423 | 7,048 | 7.3805 | 0.93% |
| 2017-08-28 | 0 | 8.610 | 8.540 | 8.810 | - | - | 600 | 5,124 | 8.5400 | 7.329 | 7.270 | 7.500 | - | - | 705 | 7.2698 | 0.00% |
| 2017-08-25 | 0 | 8.610 | 8.610 | 8.930 | 8.610 | 8.940 | 91,268 | 800,577 | 8.7717 | 7.329 | 7.329 | 7.602 | 7.329 | 7.610 | 107,214 | 7.4671 | -1.82% |
| 2017-08-24 | 0 | 8.770 | 8.610 | 8.780 | 8.770 | 8.780 | 23,170 | 202,040 | 8.7199 | 7.466 | 7.329 | 7.474 | 7.466 | 7.474 | 27,218 | 7.4230 | -0.11% |
| 2017-08-22 | 0 | 8.780 | 8.460 | 8.650 | 8.640 | 8.820 | 22,634 | 198,805 | 8.7835 | 7.474 | 7.202 | 7.363 | 7.355 | 7.508 | 26,589 | 7.4771 | 2.33% |
| 2017-08-21 | 0 | 8.580 | 8.550 | 8.740 | 8.350 | 8.800 | 43,170 | 375,594 | 8.7003 | 7.304 | 7.278 | 7.440 | 7.108 | 7.491 | 50,713 | 7.4063 | 2.75% |
| 2017-08-18 | 0 | 8.350 | 8.350 | 8.480 | 8.300 | 8.540 | 29,504 | 247,188 | 8.3781 | 7.108 | 7.108 | 7.219 | 7.066 | 7.270 | 34,659 | 7.1320 | -1.07% |
| 2017-08-17 | 0 | 8.440 | 8.300 | 8.440 | 8.270 | 8.460 | 25,072 | 209,262 | 8.3464 | 7.185 | 7.066 | 7.185 | 7.040 | 7.202 | 29,452 | 7.1051 | 1.08% |
| 2017-08-16 | 0 | 8.350 | 8.350 | 8.440 | 8.340 | 8.450 | 77,406 | 647,449 | 8.3643 | 7.108 | 7.108 | 7.185 | 7.100 | 7.193 | 90,930 | 7.1203 | -1.18% |
| 2017-08-15 | 0 | 8.450 | 8.450 | 8.490 | 8.430 | 8.800 | 71,902 | 610,156 | 8.4859 | 7.193 | 7.193 | 7.227 | 7.176 | 7.491 | 84,464 | 7.2238 | -1.17% |
| 2017-08-14 | 0 | 8.550 | 8.540 | 8.650 | 8.500 | 8.990 | 190,000 | 1,650,660 | 8.6877 | 7.278 | 7.270 | 7.363 | 7.236 | 7.653 | 223,196 | 7.3956 | -2.95% |
| 2017-08-11 | 0 | 8.810 | 8.800 | 8.960 | 8.800 | 9.100 | 56,000 | 495,900 | 8.8554 | 7.500 | 7.491 | 7.627 | 7.491 | 7.747 | 65,784 | 7.5383 | -1.78% |
| 2017-08-10 | 0 | 8.970 | 8.860 | 9.090 | 8.970 | 9.050 | 66,366 | 598,390 | 9.0165 | 7.636 | 7.542 | 7.738 | 7.636 | 7.704 | 77,961 | 7.6755 | -1.43% |
| 2017-08-09 | 0 | 9.100 | 9.100 | 9.220 | 8.820 | 9.100 | 32,000 | 285,200 | 8.9125 | 7.747 | 7.747 | 7.849 | 7.508 | 7.747 | 37,591 | 7.5869 | 3.06% |
| 2017-08-08 | 0 | 8.830 | 8.830 | 8.880 | 8.830 | 9.000 | 90,000 | 798,360 | 8.8707 | 7.517 | 7.517 | 7.559 | 7.517 | 7.661 | 105,725 | 7.5513 | -1.89% |
| 2017-08-07 | 0 | 9.000 | 9.000 | 9.060 | 8.960 | 9.070 | 68,000 | 612,500 | 9.0074 | 7.661 | 7.661 | 7.712 | 7.627 | 7.721 | 79,881 | 7.6677 | -0.88% |
| 2017-08-04 | 0 | 9.080 | 9.070 | 9.080 | 9.010 | 9.100 | 36,000 | 326,540 | 9.0706 | 7.730 | 7.721 | 7.730 | 7.670 | 7.747 | 42,290 | 7.7215 | -1.20% |
| 2017-08-03 | 0 | 9.190 | 9.090 | 9.190 | 9.090 | 9.190 | 51,619 | 469,543 | 9.0963 | 7.823 | 7.738 | 7.823 | 7.738 | 7.823 | 60,638 | 7.7434 | -0.11% |
| 2017-08-02 | 0 | 9.200 | 9.110 | 9.200 | 9.100 | 9.240 | 28,000 | 257,220 | 9.1864 | 7.832 | 7.755 | 7.832 | 7.747 | 7.866 | 32,892 | 7.8201 | -0.54% |
| 2017-08-01 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.250 | 20,000 | 184,120 | 9.2060 | 7.874 | 7.832 | 7.874 | 7.832 | 7.874 | 23,494 | 7.8368 | 0.00% |
| 2017-07-31 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.280 | 46,000 | 424,780 | 9.2343 | 7.874 | 7.874 | 7.917 | 7.832 | 7.900 | 54,037 | 7.8609 | -0.32% |
| 2017-07-28 | 0 | 9.280 | 9.200 | 9.280 | - | - | 0 | 0 | - | 7.900 | 7.832 | 7.900 | - | - | 0 | - | 0.00% |
| 2017-07-27 | 0 | 9.280 | 9.230 | 9.290 | 9.280 | 9.280 | 2,000 | 18,560 | 9.2800 | 7.900 | 7.857 | 7.908 | 7.900 | 7.900 | 2,349 | 7.8998 | -0.22% |
| 2017-07-26 | 0 | 9.300 | 9.260 | 9.320 | 9.300 | 9.300 | 16,000 | 148,800 | 9.3000 | 7.917 | 7.883 | 7.934 | 7.917 | 7.917 | 18,795 | 7.9168 | 0.00% |
| 2017-07-25 | 0 | 9.300 | 9.300 | 9.940 | 9.260 | 9.280 | 18,000 | 166,760 | 9.2644 | 7.917 | 7.917 | 8.462 | 7.883 | 7.900 | 21,145 | 7.8865 | 0.00% |
| 2017-07-24 | 0 | 9.300 | 9.230 | 9.300 | 9.250 | 9.300 | 30,000 | 278,100 | 9.2700 | 7.917 | 7.857 | 7.917 | 7.874 | 7.917 | 35,242 | 7.8913 | 0.00% |
| 2017-07-21 | 0 | 9.300 | 9.300 | 9.400 | 9.250 | 9.300 | 14,000 | 129,820 | 9.2729 | 7.917 | 7.917 | 8.002 | 7.874 | 7.917 | 16,446 | 7.8937 | 0.22% |
| 2017-07-20 | 0 | 9.280 | 9.280 | 9.400 | 9.260 | 9.400 | 88,000 | 823,140 | 9.3539 | 7.900 | 7.900 | 8.002 | 7.883 | 8.002 | 103,375 | 7.9627 | 0.65% |
| 2017-07-19 | 0 | 9.220 | 9.210 | 9.320 | 9.200 | 9.250 | 38,000 | 351,000 | 9.2368 | 7.849 | 7.840 | 7.934 | 7.832 | 7.874 | 44,639 | 7.8630 | -1.91% |
| 2017-07-18 | 0 | 9.400 | 9.290 | 9.400 | - | - | 0 | 0 | - | 8.002 | 7.908 | 8.002 | - | - | 0 | - | 0.00% |
| 2017-07-17 | 0 | 9.400 | 9.300 | 9.400 | 9.290 | 9.410 | 40,000 | 375,520 | 9.3880 | 8.002 | 7.917 | 8.002 | 7.908 | 8.010 | 46,989 | 7.9917 | 0.00% |
| 2017-07-14 | 0 | 9.400 | 9.300 | 9.450 | 9.400 | 9.400 | 10,000 | 94,000 | 9.4000 | 8.002 | 7.917 | 8.044 | 8.002 | 8.002 | 11,747 | 8.0019 | 0.00% |
| 2017-07-13 | 0 | 9.400 | 9.360 | 9.400 | 9.300 | 9.400 | 24,000 | 225,260 | 9.3858 | 8.002 | 7.968 | 8.002 | 7.917 | 8.002 | 28,193 | 7.9899 | 0.00% |
| 2017-07-12 | 0 | 9.400 | 9.330 | 9.450 | - | - | 0 | 0 | - | 8.002 | 7.942 | 8.044 | - | - | 0 | - | 0.00% |
| 2017-07-11 | 0 | 9.400 | 9.350 | 9.410 | 9.310 | 9.450 | 62,000 | 583,460 | 9.4106 | 8.002 | 7.959 | 8.010 | 7.925 | 8.044 | 72,832 | 8.0110 | 0.75% |
| 2017-07-10 | 0 | 9.330 | 9.330 | 9.400 | 9.290 | 9.470 | 74,000 | 691,180 | 9.3403 | 7.942 | 7.942 | 8.002 | 7.908 | 8.062 | 86,929 | 7.9511 | -1.48% |
| 2017-07-07 | 0 | 9.470 | 9.400 | 9.480 | 9.400 | 9.480 | 8,000 | 75,640 | 9.4550 | 8.062 | 8.002 | 8.070 | 8.002 | 8.070 | 9,398 | 8.0487 | 0.85% |
| 2017-07-06 | 0 | 9.390 | 9.350 | 9.390 | 9.350 | 9.410 | 36,000 | 338,120 | 9.3922 | 7.993 | 7.959 | 7.993 | 7.959 | 8.010 | 42,290 | 7.9953 | -0.11% |
| 2017-07-05 | 0 | 9.400 | 9.370 | 9.400 | 9.300 | 9.650 | 55,846 | 529,686 | 9.4848 | 8.002 | 7.976 | 8.002 | 7.917 | 8.215 | 65,603 | 8.0741 | -2.39% |
| 2017-07-04 | 0 | 9.630 | 9.610 | 9.750 | 9.590 | 9.830 | 96,000 | 927,300 | 9.6594 | 8.198 | 8.181 | 8.300 | 8.164 | 8.368 | 112,773 | 8.2227 | -2.73% |
| 2017-07-03 | 0 | 9.900 | 9.860 | 9.950 | 9.900 | 9.910 | 34,000 | 336,620 | 9.9006 | 8.428 | 8.394 | 8.470 | 8.428 | 8.436 | 39,940 | 8.4281 | -0.80% |
| 2017-06-30 | 0 | 9.980 | 9.930 | 9.980 | 9.910 | 9.980 | 130,000 | 1,289,580 | 9.9198 | 8.496 | 8.453 | 8.496 | 8.436 | 8.496 | 152,713 | 8.4445 | 0.40% |
| 2017-06-29 | 0 | 9.940 | 9.920 | 10.00 | 9.940 | 10.04 | 10,000 | 99,840 | 9.9840 | 8.462 | 8.445 | 8.513 | 8.462 | 8.547 | 11,747 | 8.4991 | -1.00% |
| 2017-06-28 | 0 | 10.04 | 9.920 | 10.04 | - | - | 0 | 0 | - | 8.547 | 8.445 | 8.547 | - | - | 0 | - | -0.20% |
| 2017-06-27 | 0 | 10.06 | 9.930 | 10.10 | 9.930 | 10.24 | 34,000 | 344,380 | 10.129 | 8.564 | 8.453 | 8.598 | 8.453 | 8.717 | 39,940 | 8.6224 | 0.80% |
| 2017-06-26 | 0 | 9.980 | 9.960 | 10.12 | 9.970 | 10.20 | 18,000 | 180,180 | 10.010 | 8.496 | 8.479 | 8.615 | 8.487 | 8.683 | 21,145 | 8.5212 | 0.20% |
| 2017-06-23 | 0 | 9.960 | 9.960 | 10.06 | 9.920 | 9.980 | 10,000 | 99,560 | 9.9560 | 8.479 | 8.479 | 8.564 | 8.445 | 8.496 | 11,747 | 8.4752 | -0.20% |
| 2017-06-22 | 0 | 9.980 | 9.980 | 10.18 | 9.920 | 10.06 | 22,000 | 219,680 | 9.9855 | 8.496 | 8.496 | 8.666 | 8.445 | 8.564 | 25,844 | 8.5003 | 0.71% |
| 2017-06-21 | 0 | 9.910 | 9.910 | 9.970 | 9.910 | 10.16 | 42,000 | 422,220 | 10.053 | 8.436 | 8.436 | 8.487 | 8.436 | 8.649 | 49,338 | 8.5577 | -0.30% |
| 2017-06-20 | 0 | 9.940 | 9.930 | 9.990 | 9.940 | 10.10 | 18,000 | 179,640 | 9.9800 | 8.462 | 8.453 | 8.504 | 8.462 | 8.598 | 21,145 | 8.4957 | -1.58% |
| 2017-06-19 | 0 | 10.10 | 10.00 | 10.32 | 9.910 | 10.30 | 142,000 | 1,417,680 | 9.9837 | 8.598 | 8.513 | 8.785 | 8.436 | 8.768 | 166,810 | 8.4988 | -2.13% |
| 2017-06-16 | 0 | 10.32 | 10.32 | 10.36 | 10.32 | 10.72 | 180,000 | 1,894,120 | 10.523 | 8.785 | 8.785 | 8.819 | 8.785 | 9.126 | 211,449 | 8.9578 | -3.91% |
| 2017-06-15 | 0 | 10.74 | 10.72 | 10.74 | 10.74 | 10.80 | 10,000 | 107,800 | 10.780 | 9.143 | 9.126 | 9.143 | 9.143 | 9.194 | 11,747 | 9.1767 | -1.47% |
| 2017-06-14 | 0 | 10.90 | 10.80 | 10.90 | 10.90 | 10.90 | 4,000 | 43,600 | 10.900 | 9.279 | 9.194 | 9.279 | 9.279 | 9.279 | 4,699 | 9.2788 | 0.00% |
| 2017-06-13 | 0 | 10.90 | 10.80 | 10.98 | - | - | 0 | 0 | - | 9.279 | 9.194 | 9.347 | - | - | 0 | - | 0.00% |
| 2017-06-12 | 0 | 10.90 | 10.88 | 10.92 | 10.90 | 11.32 | 54,000 | 592,400 | 10.970 | 9.279 | 9.262 | 9.296 | 9.279 | 9.636 | 63,435 | 9.3387 | 0.37% |
| 2017-06-09 | 0 | 10.92 | 10.92 | 11.00 | 10.92 | 10.98 | 30,000 | 328,840 | 10.961 | 9.245 | 9.245 | 9.313 | 9.245 | 9.296 | 35,436 | 9.2798 | -0.36% |
| 2017-06-08 | 0 | 10.96 | 10.96 | 11.00 | 10.94 | 11.00 | 28,000 | 307,800 | 10.993 | 9.279 | 9.279 | 9.313 | 9.262 | 9.313 | 33,074 | 9.3065 | -0.54% |
| 2017-06-07 | 0 | 11.02 | 11.00 | 11.08 | 10.92 | 11.10 | 62,000 | 682,640 | 11.010 | 9.329 | 9.313 | 9.380 | 9.245 | 9.397 | 73,235 | 9.3212 | -0.36% |
| 2017-06-06 | 0 | 11.06 | 11.00 | 11.06 | 10.98 | 11.06 | 106,000 | 1,168,000 | 11.019 | 9.363 | 9.313 | 9.363 | 9.296 | 9.363 | 125,208 | 9.3285 | 0.91% |
| 2017-06-05 | 0 | 10.96 | 10.92 | 10.96 | 10.94 | 11.00 | 60,000 | 657,600 | 10.960 | 9.279 | 9.245 | 9.279 | 9.262 | 9.313 | 70,872 | 9.2786 | -1.62% |
| 2017-06-02 | 0 | 11.14 | 11.10 | 11.24 | 11.04 | 11.14 | 34,000 | 377,200 | 11.094 | 9.431 | 9.397 | 9.516 | 9.346 | 9.431 | 40,161 | 9.3922 | 0.91% |
| 2017-06-01 | 0 | 11.04 | 11.04 | 11.10 | 11.02 | 11.20 | 26,000 | 289,600 | 11.138 | 9.346 | 9.346 | 9.397 | 9.329 | 9.482 | 30,711 | 9.4297 | -1.43% |
| 2017-05-31 | 0 | 11.20 | 11.10 | 11.28 | 11.02 | 11.32 | 76,000 | 848,280 | 11.162 | 9.482 | 9.397 | 9.550 | 9.329 | 9.583 | 89,772 | 9.4493 | -1.75% |
| 2017-05-29 | 0 | 11.40 | 11.20 | 11.40 | 11.14 | 11.40 | 52,000 | 584,560 | 11.242 | 9.651 | 9.482 | 9.651 | 9.431 | 9.651 | 61,423 | 9.5170 | 1.79% |
| 2017-05-26 | 0 | 11.20 | 11.20 | 11.30 | 11.20 | 11.30 | 70,000 | 785,280 | 11.218 | 9.482 | 9.482 | 9.566 | 9.482 | 9.566 | 82,684 | 9.4973 | -1.93% |
| 2017-05-25 | 0 | 11.42 | 11.32 | 11.46 | 11.30 | 11.42 | 4,000 | 45,440 | 11.360 | 9.668 | 9.583 | 9.702 | 9.566 | 9.668 | 4,725 | 9.6173 | 1.06% |
| 2017-05-24 | 0 | 11.30 | 11.30 | 11.48 | 11.20 | 11.48 | 82,000 | 926,920 | 11.304 | 9.566 | 9.566 | 9.719 | 9.482 | 9.719 | 96,859 | 9.5698 | -0.35% |
| 2017-05-23 | 0 | 11.34 | 11.30 | 11.34 | 11.24 | 11.36 | 42,000 | 473,920 | 11.284 | 9.600 | 9.566 | 9.600 | 9.516 | 9.617 | 49,611 | 9.5528 | -0.18% |
| 2017-05-22 | 0 | 11.36 | 11.30 | 11.36 | 11.30 | 11.56 | 84,000 | 960,440 | 11.434 | 9.617 | 9.566 | 9.617 | 9.566 | 9.787 | 99,221 | 9.6798 | -0.53% |
| 2017-05-19 | 0 | 11.42 | 11.42 | 11.48 | 11.40 | 11.48 | 64,000 | 732,040 | 11.438 | 9.668 | 9.668 | 9.719 | 9.651 | 9.719 | 75,597 | 9.6834 | -0.52% |
| 2017-05-18 | 0 | 11.48 | 11.36 | 11.48 | 11.34 | 11.52 | 92,000 | 1,048,440 | 11.396 | 9.719 | 9.617 | 9.719 | 9.600 | 9.753 | 108,671 | 9.6478 | -0.86% |
| 2017-05-17 | 0 | 11.58 | 11.54 | 11.58 | 11.50 | 11.62 | 128,000 | 1,479,960 | 11.562 | 9.804 | 9.770 | 9.804 | 9.736 | 9.837 | 151,194 | 9.7885 | 0.87% |
| 2017-05-16 | 0 | 11.48 | 11.44 | 11.48 | 11.32 | 12.30 | 636,000 | 7,430,000 | 11.682 | 9.719 | 9.685 | 9.719 | 9.583 | 10.41 | 751,248 | 9.8902 | -2.38% |
| 2017-05-15 | 0 | 11.76 | 11.76 | 11.78 | 11.48 | 13.26 | 706,000 | 8,511,740 | 12.056 | 9.956 | 9.956 | 9.973 | 9.719 | 11.23 | 833,932 | 10.207 | -12.11% |
| 2017-05-12 | 0 | 13.38 | 13.30 | 13.40 | 13.10 | 16.00 | 916,000 | 12,765,520 | 13.936 | 11.33 | 11.26 | 11.34 | 11.09 | 13.55 | 1,081,985 | 11.798 | -15.64% |
| 2017-05-11 | 0 | 18.86 | 18.80 | 18.86 | 18.76 | 19.40 | 570,001 | 10,837,859 | 19.014 | 13.43 | 13.38 | 13.43 | 13.36 | 13.81 | 800,645 | 13.536 | -2.18% |
| 2017-05-10 | 0 | 19.28 | 19.12 | 19.30 | 19.10 | 19.40 | 250,000 | 4,825,840 | 19.303 | 13.73 | 13.61 | 13.74 | 13.60 | 13.81 | 351,160 | 13.743 | -0.62% |
| 2017-05-09 | 0 | 19.40 | 19.36 | 19.40 | 19.34 | 19.40 | 242,000 | 4,686,680 | 19.366 | 13.81 | 13.78 | 13.81 | 13.77 | 13.81 | 339,922 | 13.787 | 0.00% |
| 2017-05-08 | 0 | 19.40 | 19.34 | 19.42 | 19.30 | 19.50 | 170,000 | 3,301,280 | 19.419 | 13.81 | 13.77 | 13.83 | 13.74 | 13.88 | 238,788 | 13.825 | 0.00% |
| 2017-05-05 | 0 | 19.40 | 19.30 | 19.40 | 19.30 | 19.50 | 368,000 | 7,131,720 | 19.380 | 13.81 | 13.74 | 13.81 | 13.74 | 13.88 | 516,907 | 13.797 | -0.21% |
| 2017-05-04 | 0 | 19.44 | 19.44 | 19.50 | 19.42 | 19.56 | 128,000 | 2,493,720 | 19.482 | 13.84 | 13.84 | 13.88 | 13.83 | 13.93 | 179,794 | 13.870 | -0.31% |
| 2017-05-02 | 0 | 19.50 | 19.42 | 19.50 | 19.30 | 19.50 | 290,000 | 5,636,040 | 19.435 | 13.88 | 13.83 | 13.88 | 13.74 | 13.88 | 407,345 | 13.836 | -0.31% |
| 2017-04-28 | 0 | 19.56 | 19.48 | 19.56 | 19.46 | 19.70 | 146,000 | 2,856,600 | 19.566 | 13.93 | 13.87 | 13.93 | 13.85 | 14.02 | 205,077 | 13.929 | -0.31% |
| 2017-04-27 | 0 | 19.62 | 19.58 | 19.62 | 19.56 | 19.80 | 210,000 | 4,116,880 | 19.604 | 13.97 | 13.94 | 13.97 | 13.93 | 14.10 | 294,974 | 13.957 | -0.91% |
| 2017-04-26 | 0 | 19.80 | 19.72 | 19.80 | 19.70 | 19.96 | 214,000 | 4,239,480 | 19.811 | 14.10 | 14.04 | 14.10 | 14.02 | 14.21 | 300,593 | 14.104 | 1.43% |
| 2017-04-25 | 0 | 19.52 | 19.52 | 19.54 | 19.50 | 19.70 | 378,000 | 7,405,440 | 19.591 | 13.90 | 13.90 | 13.91 | 13.88 | 14.02 | 530,953 | 13.947 | 0.21% |
| 2017-04-24 | 0 | 19.48 | 19.48 | 19.56 | 19.48 | 19.60 | 100,000 | 1,953,480 | 19.535 | 13.87 | 13.87 | 13.93 | 13.87 | 13.95 | 140,464 | 13.907 | -0.41% |
| 2017-04-21 | 0 | 19.56 | 19.56 | 19.62 | 19.56 | 19.66 | 100,000 | 1,959,400 | 19.594 | 13.93 | 13.93 | 13.97 | 13.93 | 14.00 | 140,464 | 13.950 | -0.31% |
| 2017-04-20 | 0 | 19.62 | 19.60 | 19.72 | 19.60 | 19.76 | 134,000 | 2,635,160 | 19.665 | 13.97 | 13.95 | 14.04 | 13.95 | 14.07 | 188,222 | 14.000 | -0.20% |
| 2017-04-19 | 0 | 19.66 | 19.66 | 19.68 | 19.62 | 19.78 | 160,000 | 3,154,200 | 19.714 | 14.00 | 14.00 | 14.01 | 13.97 | 14.08 | 224,742 | 14.035 | 0.20% |
| 2017-04-18 | 0 | 19.62 | 19.60 | 19.64 | 19.60 | 19.78 | 106,000 | 2,086,760 | 19.686 | 13.97 | 13.95 | 13.98 | 13.95 | 14.08 | 148,892 | 14.015 | -0.30% |
| 2017-04-13 | 0 | 19.68 | 19.68 | 19.70 | 19.64 | 19.90 | 116,000 | 2,288,880 | 19.732 | 14.01 | 14.01 | 14.02 | 13.98 | 14.17 | 162,938 | 14.048 | -0.61% |
| 2017-04-12 | 0 | 19.80 | 19.68 | 19.88 | 19.62 | 19.88 | 102,000 | 2,010,240 | 19.708 | 14.10 | 14.01 | 14.15 | 13.97 | 14.15 | 143,273 | 14.031 | 1.12% |
| 2017-04-11 | 0 | 19.58 | 19.54 | 19.66 | 19.54 | 20.00 | 216,000 | 4,246,640 | 19.660 | 13.94 | 13.91 | 14.00 | 13.91 | 14.24 | 303,402 | 13.997 | -0.51% |
| 2017-04-10 | 0 | 19.68 | 19.56 | 19.68 | 19.56 | 20.00 | 276,000 | 5,457,320 | 19.773 | 14.01 | 13.93 | 14.01 | 13.93 | 14.24 | 387,680 | 14.077 | 0.41% |
| 2017-04-07 | 0 | 19.60 | 19.54 | 19.60 | 19.52 | 19.70 | 114,000 | 2,231,680 | 19.576 | 13.95 | 13.91 | 13.95 | 13.90 | 14.02 | 160,129 | 13.937 | 0.31% |
| 2017-04-06 | 0 | 19.54 | 19.54 | 19.68 | 19.52 | 19.82 | 262,000 | 5,158,720 | 19.690 | 13.91 | 13.91 | 14.01 | 13.90 | 14.11 | 368,015 | 14.018 | 0.21% |
| 2017-04-05 | 0 | 19.50 | 19.50 | 19.60 | 19.46 | 19.80 | 282,000 | 5,515,960 | 19.560 | 13.88 | 13.88 | 13.95 | 13.85 | 14.10 | 396,108 | 13.925 | 0.31% |
| 2017-04-03 | 0 | 19.44 | 19.44 | 19.50 | 19.30 | 20.80 | 998,000 | 19,608,160 | 19.647 | 13.84 | 13.84 | 13.88 | 13.74 | 14.81 | 1,401,829 | 13.988 | 10.20% |
| 2017-03-31 | 1 | - | - | - | - | - | 0 | 0 | - | 12.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-30 | 1 | - | - | - | - | - | 0 | 0 | - | 12.56 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-29 | 0 | 17.64 | 17.62 | 17.78 | 17.62 | 17.86 | 112,940 | 1,999,850 | 17.707 | 12.56 | 12.54 | 12.66 | 12.54 | 12.72 | 158,640 | 12.606 | 0.46% |
| 2017-03-28 | 0 | 17.56 | 17.56 | 17.98 | 17.52 | 18.14 | 138,000 | 2,454,800 | 17.788 | 12.50 | 12.50 | 12.80 | 12.47 | 12.91 | 193,840 | 12.664 | -2.98% |
| 2017-03-27 | 0 | 18.10 | 18.02 | 18.08 | 17.80 | 18.50 | 230,000 | 4,174,320 | 18.149 | 12.89 | 12.83 | 12.87 | 12.67 | 13.17 | 323,067 | 12.921 | 2.38% |
| 2017-03-24 | 0 | 17.68 | 17.56 | 17.78 | 17.62 | 18.00 | 222,000 | 3,952,800 | 17.805 | 12.59 | 12.50 | 12.66 | 12.54 | 12.81 | 311,830 | 12.676 | 0.68% |
| 2017-03-23 | 0 | 17.56 | 17.56 | 17.68 | 17.56 | 17.80 | 166,000 | 2,928,760 | 17.643 | 12.50 | 12.50 | 12.59 | 12.50 | 12.67 | 233,170 | 12.561 | -0.68% |
| 2017-03-22 | 0 | 17.68 | 17.68 | 17.86 | 17.62 | 18.00 | 572,000 | 10,243,960 | 17.909 | 12.59 | 12.59 | 12.72 | 12.54 | 12.81 | 803,453 | 12.750 | 0.34% |
| 2017-03-21 | 0 | 17.62 | 17.52 | 18.14 | 17.62 | 18.26 | 190,000 | 3,424,720 | 18.025 | 12.54 | 12.47 | 12.91 | 12.54 | 13.00 | 266,881 | 12.832 | -2.54% |
| 2017-03-20 | 0 | 18.08 | 17.92 | 18.10 | 17.04 | 19.20 | 884,000 | 15,710,440 | 17.772 | 12.87 | 12.76 | 12.89 | 12.13 | 13.67 | 1,241,700 | 12.652 | 6.98% |
| 2017-03-17 | 0 | 16.90 | 16.82 | 16.90 | 16.74 | 17.46 | 3,244,667 | 54,812,903 | 16.893 | 12.03 | 11.97 | 12.03 | 11.92 | 12.43 | 4,557,583 | 12.027 | 0.72% |
| 2017-03-16 | 0 | 16.78 | 16.76 | 16.78 | 16.76 | 16.78 | 86,000 | 1,442,920 | 16.778 | 11.95 | 11.93 | 11.95 | 11.93 | 11.95 | 120,799 | 11.945 | 0.00% |
| 2017-03-15 | 0 | 16.78 | 16.76 | 16.78 | 16.70 | 16.80 | 144,000 | 2,417,800 | 16.790 | 11.95 | 11.93 | 11.95 | 11.89 | 11.96 | 202,268 | 11.953 | 0.12% |
| 2017-03-14 | 0 | 16.76 | 16.72 | 16.78 | 16.76 | 16.78 | 152,000 | 2,550,200 | 16.778 | 11.93 | 11.90 | 11.95 | 11.93 | 11.95 | 213,505 | 11.944 | 0.36% |
| 2017-03-13 | 0 | 16.70 | 16.70 | 16.78 | 16.70 | 16.80 | 126,000 | 2,114,280 | 16.780 | 11.89 | 11.89 | 11.95 | 11.89 | 11.96 | 176,984 | 11.946 | -0.48% |
| 2017-03-10 | 0 | 16.78 | 16.78 | 16.88 | 16.70 | 16.90 | 94,000 | 1,576,960 | 16.776 | 11.95 | 11.95 | 12.02 | 11.89 | 12.03 | 132,036 | 11.943 | -0.12% |
| 2017-03-09 | 0 | 16.80 | 16.80 | 16.84 | 16.70 | 16.84 | 78,000 | 1,312,040 | 16.821 | 11.96 | 11.96 | 11.99 | 11.89 | 11.99 | 109,562 | 11.975 | 0.60% |
| 2017-03-08 | 0 | 16.70 | 16.70 | 16.80 | 16.68 | 16.82 | 104,000 | 1,747,360 | 16.802 | 11.89 | 11.89 | 11.96 | 11.87 | 11.97 | 146,082 | 11.961 | -0.83% |
| 2017-03-07 | 0 | 16.84 | 16.84 | 16.96 | 16.84 | 17.00 | 44,000 | 745,960 | 16.954 | 11.99 | 11.99 | 12.07 | 11.99 | 12.10 | 61,804 | 12.070 | -0.36% |
| 2017-03-06 | 0 | 16.90 | 16.80 | 16.92 | 16.90 | 17.00 | 192,000 | 3,250,880 | 16.932 | 12.03 | 11.96 | 12.05 | 12.03 | 12.10 | 269,691 | 12.054 | 1.08% |
| 2017-03-03 | 0 | 16.72 | 16.72 | 16.90 | 16.52 | 16.72 | 214,000 | 3,572,000 | 16.692 | 11.90 | 11.90 | 12.03 | 11.76 | 11.90 | 300,593 | 11.883 | -1.07% |
| 2017-03-02 | 0 | 16.90 | 16.90 | 16.98 | 16.58 | 17.00 | 238,000 | 4,031,840 | 16.941 | 12.03 | 12.03 | 12.09 | 11.80 | 12.10 | 334,304 | 12.060 | 0.48% |
| 2017-03-01 | 0 | 16.82 | 16.56 | 16.86 | 15.80 | 16.92 | 274,000 | 4,473,560 | 16.327 | 11.97 | 11.79 | 12.00 | 11.25 | 12.05 | 384,871 | 11.624 | 7.96% |
| 2017-02-28 | 0 | 15.58 | 15.54 | 15.74 | 15.42 | 16.80 | 270,000 | 4,275,600 | 15.836 | 11.09 | 11.06 | 11.21 | 10.98 | 11.96 | 379,252 | 11.274 | -8.14% |
| 2017-02-27 | 0 | 16.96 | 16.82 | 16.96 | 16.80 | 17.38 | 110,000 | 1,868,680 | 16.988 | 12.07 | 11.97 | 12.07 | 11.96 | 12.37 | 154,510 | 12.094 | -2.97% |
| 2017-02-24 | 0 | 17.48 | 17.22 | 17.48 | 17.00 | 17.88 | 135,570 | 2,356,789 | 17.384 | 12.44 | 12.26 | 12.44 | 12.10 | 12.73 | 190,427 | 12.376 | -2.89% |
| 2017-02-23 | 0 | 18.00 | 17.80 | 18.00 | 17.20 | 18.26 | 52,000 | 935,440 | 17.989 | 12.81 | 12.67 | 12.81 | 12.25 | 13.00 | 73,041 | 12.807 | -1.10% |
| 2017-02-22 | 0 | 18.20 | 18.20 | 18.26 | 18.20 | 19.10 | 24,000 | 443,200 | 18.467 | 12.96 | 12.96 | 13.00 | 12.96 | 13.60 | 33,711 | 13.147 | -0.11% |
| 2017-02-21 | 0 | 18.22 | 18.22 | 18.30 | - | - | 0 | 0 | - | 12.97 | 12.97 | 13.03 | - | - | 0 | - | 0.77% |
| 2017-02-20 | 0 | 18.08 | 18.08 | 18.30 | 18.08 | 18.30 | 20,000 | 365,560 | 18.278 | 12.87 | 12.87 | 13.03 | 12.87 | 13.03 | 28,093 | 13.013 | 0.00% |
| 2017-02-17 | 0 | 18.08 | 18.02 | 18.22 | 18.02 | 18.26 | 45,620 | 830,430 | 18.203 | 12.87 | 12.83 | 12.97 | 12.83 | 13.00 | 64,080 | 12.959 | -0.66% |
| 2017-02-16 | 0 | 18.20 | 18.00 | 18.30 | 18.00 | 18.20 | 121,620 | 2,209,196 | 18.165 | 12.96 | 12.81 | 13.03 | 12.81 | 12.96 | 170,832 | 12.932 | 0.00% |
| 2017-02-15 | 0 | 18.20 | 18.10 | 18.20 | 18.00 | 18.20 | 134,000 | 2,432,400 | 18.152 | 12.96 | 12.89 | 12.96 | 12.81 | 12.96 | 188,222 | 12.923 | 0.55% |
| 2017-02-14 | 0 | 18.10 | 18.04 | 18.40 | 18.00 | 18.10 | 186,000 | 3,362,000 | 18.075 | 12.89 | 12.84 | 13.10 | 12.81 | 12.89 | 261,263 | 12.868 | 0.00% |
| 2017-02-13 | 0 | 18.10 | 18.00 | 18.98 | 18.00 | 18.10 | 28,000 | 504,440 | 18.016 | 12.89 | 12.81 | 13.51 | 12.81 | 12.89 | 39,330 | 12.826 | 0.56% |
| 2017-02-10 | 0 | 18.00 | 18.00 | 18.10 | 17.58 | 18.10 | 50,000 | 897,600 | 17.952 | 12.81 | 12.81 | 12.89 | 12.52 | 12.89 | 70,232 | 12.781 | 0.00% |
| 2017-02-09 | 0 | 18.00 | 17.80 | 18.20 | 18.00 | 18.00 | 28,000 | 504,000 | 18.000 | 12.81 | 12.67 | 12.96 | 12.81 | 12.81 | 39,330 | 12.815 | 0.00% |
| 2017-02-08 | 0 | 18.00 | 18.00 | 18.50 | - | - | 0 | 0 | - | 12.81 | 12.81 | 13.17 | - | - | 0 | - | 0.00% |
| 2017-02-07 | 0 | 18.00 | 18.00 | 18.78 | - | - | 0 | 0 | - | 12.81 | 12.81 | 13.37 | - | - | 0 | - | 0.00% |
| 2017-02-06 | 0 | 18.00 | 18.00 | 18.08 | 18.00 | 18.20 | 168,000 | 3,043,200 | 18.114 | 12.81 | 12.81 | 12.87 | 12.81 | 12.96 | 235,979 | 12.896 | -1.10% |
| 2017-02-03 | 0 | 18.20 | 18.20 | 18.30 | 18.20 | 18.42 | 548,000 | 10,061,720 | 18.361 | 12.96 | 12.96 | 13.03 | 12.96 | 13.11 | 769,742 | 13.072 | -1.41% |
| 2017-02-02 | 0 | 18.46 | 18.28 | 18.50 | 18.26 | 18.52 | 37,215 | 687,344 | 18.470 | 13.14 | 13.01 | 13.17 | 13.00 | 13.18 | 52,274 | 13.149 | -0.75% |
| 2017-02-01 | 0 | 18.60 | 18.60 | 18.80 | 18.40 | 18.60 | 13,215 | 246,027 | 18.617 | 13.24 | 13.24 | 13.38 | 13.10 | 13.24 | 18,562 | 13.254 | 0.43% |
| 2017-01-27 | 0 | 18.52 | 18.48 | 18.86 | 18.52 | 18.60 | 14,000 | 260,040 | 18.574 | 13.18 | 13.16 | 13.43 | 13.18 | 13.24 | 19,665 | 13.224 | -1.91% |
| 2017-01-26 | 0 | 18.88 | 18.64 | 18.88 | 18.66 | 18.90 | 10,000 | 188,080 | 18.808 | 13.44 | 13.27 | 13.44 | 13.28 | 13.46 | 14,046 | 13.390 | 2.05% |
| 2017-01-25 | 0 | 18.50 | 18.44 | 18.50 | 18.22 | 18.50 | 90,000 | 1,653,960 | 18.377 | 13.17 | 13.13 | 13.17 | 12.97 | 13.17 | 126,417 | 13.083 | 1.65% |
| 2017-01-24 | 0 | 18.20 | 18.20 | 18.38 | 18.20 | 18.68 | 12,000 | 220,960 | 18.413 | 12.96 | 12.96 | 13.09 | 12.96 | 13.30 | 16,856 | 13.109 | -1.19% |
| 2017-01-23 | 0 | 18.42 | 18.40 | 18.68 | 18.42 | 18.50 | 4,000 | 73,840 | 18.460 | 13.11 | 13.10 | 13.30 | 13.11 | 13.17 | 5,619 | 13.142 | -0.43% |
| 2017-01-20 | 0 | 18.50 | 18.42 | 18.78 | 18.42 | 19.00 | 10,000 | 186,080 | 18.608 | 13.17 | 13.11 | 13.37 | 13.11 | 13.53 | 14,046 | 13.248 | -1.80% |
| 2017-01-19 | 0 | 18.84 | 18.46 | 19.00 | - | - | 0 | 0 | - | 13.41 | 13.14 | 13.53 | - | - | 0 | - | 0.00% |
| 2017-01-18 | 0 | 18.84 | 18.60 | 18.84 | 18.42 | 18.88 | 28,000 | 524,040 | 18.716 | 13.41 | 13.24 | 13.41 | 13.11 | 13.44 | 39,330 | 13.324 | 2.17% |
| 2017-01-17 | 0 | 18.44 | 18.40 | 18.60 | 18.40 | 18.66 | 62,000 | 1,147,960 | 18.515 | 13.13 | 13.10 | 13.24 | 13.10 | 13.28 | 87,088 | 13.182 | -0.65% |
| 2017-01-16 | 0 | 18.56 | 18.56 | 18.68 | 18.56 | 19.08 | 18,000 | 335,360 | 18.631 | 13.21 | 13.21 | 13.30 | 13.21 | 13.58 | 25,283 | 13.264 | -2.83% |
| 2017-01-13 | 0 | 19.10 | 19.10 | 19.16 | 18.64 | 19.10 | 22,000 | 413,080 | 18.776 | 13.60 | 13.60 | 13.64 | 13.27 | 13.60 | 30,902 | 13.367 | 2.47% |
| 2017-01-12 | 0 | 18.64 | 18.56 | 18.98 | 18.50 | 18.64 | 10,430 | 194,315 | 18.630 | 13.27 | 13.21 | 13.51 | 13.17 | 13.27 | 14,650 | 13.263 | 0.00% |
| 2017-01-11 | 0 | 18.64 | 18.42 | 19.02 | 18.64 | 18.64 | 2,000 | 37,280 | 18.640 | 13.27 | 13.11 | 13.54 | 13.27 | 13.27 | 2,809 | 13.270 | -2.71% |
| 2017-01-10 | 0 | 19.16 | 18.82 | 19.16 | 18.80 | 19.18 | 12,000 | 228,640 | 19.053 | 13.64 | 13.40 | 13.64 | 13.38 | 13.65 | 16,856 | 13.565 | 0.84% |
| 2017-01-09 | 0 | 19.00 | 19.00 | 19.40 | 19.00 | 19.00 | 2,000 | 38,000 | 19.000 | 13.53 | 13.53 | 13.81 | 13.53 | 13.53 | 2,809 | 13.527 | 1.93% |
| 2017-01-06 | 0 | 18.64 | 18.64 | 19.06 | - | - | 0 | 0 | - | 13.27 | 13.27 | 13.57 | - | - | 0 | - | 0.43% |
| 2017-01-05 | 0 | 18.56 | 18.54 | 19.00 | 18.50 | 19.00 | 6,000 | 112,960 | 18.827 | 13.21 | 13.20 | 13.53 | 13.17 | 13.53 | 8,428 | 13.403 | 0.22% |
| 2017-01-04 | 0 | 18.52 | 18.38 | 19.50 | 18.12 | 19.10 | 24,000 | 449,920 | 18.747 | 13.18 | 13.09 | 13.88 | 12.90 | 13.60 | 33,711 | 13.346 | -0.43% |
| 2017-01-03 | 0 | 18.60 | 18.02 | 19.98 | - | - | 0 | 0 | - | 13.24 | 12.83 | 14.22 | - | - | 0 | - | 0.00% |
| 2016-12-30 | 0 | 18.60 | 18.60 | 19.96 | - | - | 0 | 0 | - | 13.24 | 13.24 | 14.21 | - | - | 0 | - | 0.54% |
| 2016-12-29 | 0 | 18.50 | 18.22 | 19.00 | - | - | 0 | 0 | - | 13.17 | 12.97 | 13.53 | - | - | 0 | - | 0.00% |
| 2016-12-28 | 0 | 18.50 | 18.50 | 19.20 | 18.50 | 18.70 | 24,000 | 444,840 | 18.535 | 13.17 | 13.17 | 13.67 | 13.17 | 13.31 | 33,711 | 13.196 | -0.43% |
| 2016-12-23 | 0 | 18.58 | 18.58 | 18.66 | 18.52 | 19.08 | 34,000 | 634,160 | 18.652 | 13.23 | 13.23 | 13.28 | 13.18 | 13.58 | 47,758 | 13.279 | -2.93% |
| 2016-12-22 | 0 | 19.14 | 18.90 | 19.20 | 18.52 | 19.60 | 30,000 | 579,320 | 19.311 | 13.63 | 13.46 | 13.67 | 13.18 | 13.95 | 42,139 | 13.748 | -0.52% |
| 2016-12-21 | 0 | 19.24 | 19.22 | 19.68 | 19.20 | 19.46 | 26,000 | 501,080 | 19.272 | 13.70 | 13.68 | 14.01 | 13.67 | 13.85 | 36,521 | 13.720 | -0.31% |
| 2016-12-20 | 0 | 19.30 | 19.30 | 19.56 | 19.28 | 19.60 | 20,000 | 387,560 | 19.378 | 13.74 | 13.74 | 13.93 | 13.73 | 13.95 | 28,093 | 13.796 | -1.43% |
| 2016-12-19 | 0 | 19.58 | 19.58 | 19.84 | 19.56 | 20.00 | 21,215 | 421,783 | 19.881 | 13.94 | 13.94 | 14.12 | 13.93 | 14.24 | 29,799 | 14.154 | -3.55% |
| 2016-12-16 | 0 | 20.30 | 22.45 | 23.00 | 19.18 | 21.00 | 212,000 | 4,229,720 | 19.952 | 14.45 | 15.98 | 16.37 | 13.65 | 14.95 | 297,783 | 14.204 | 4.86% |
| 2016-12-15 | 0 | 19.36 | 19.32 | 19.84 | 19.28 | 19.50 | 14,000 | 272,280 | 19.449 | 13.78 | 13.75 | 14.12 | 13.73 | 13.88 | 19,665 | 13.846 | -0.72% |
| 2016-12-14 | 0 | 19.50 | 19.32 | 19.90 | 19.50 | 19.50 | 2,000 | 39,000 | 19.500 | 13.88 | 13.75 | 14.17 | 13.88 | 13.88 | 2,809 | 13.883 | 0.31% |
| 2016-12-13 | 0 | 19.44 | 19.32 | 19.80 | - | - | 0 | 0 | - | 13.84 | 13.75 | 14.10 | - | - | 0 | - | 0.00% |
| 2016-12-12 | 0 | 19.44 | 19.40 | 19.64 | 19.44 | 19.44 | 8,000 | 155,520 | 19.440 | 13.84 | 13.81 | 13.98 | 13.84 | 13.84 | 11,237 | 13.840 | -0.92% |
| 2016-12-09 | 0 | 19.62 | 19.48 | 19.76 | 19.62 | 19.88 | 6,430 | 126,861 | 19.730 | 13.97 | 13.87 | 14.07 | 13.97 | 14.15 | 9,032 | 14.046 | -1.80% |
| 2016-12-08 | 0 | 19.98 | 19.80 | 19.98 | 19.70 | 20.00 | 62,000 | 1,238,080 | 19.969 | 14.22 | 14.10 | 14.22 | 14.02 | 14.24 | 87,088 | 14.216 | 1.42% |
| 2016-12-07 | 0 | 19.70 | 19.64 | 19.88 | 19.70 | 20.00 | 24,000 | 476,920 | 19.872 | 14.02 | 13.98 | 14.15 | 14.02 | 14.24 | 33,711 | 14.147 | -1.99% |
| 2016-12-06 | 0 | 20.10 | 19.98 | 20.10 | 19.44 | 20.10 | 234,000 | 4,650,960 | 19.876 | 14.31 | 14.22 | 14.31 | 13.84 | 14.31 | 328,685 | 14.150 | 3.61% |
| 2016-12-05 | 0 | 19.40 | 19.40 | 19.64 | - | - | 0 | 0 | - | 13.81 | 13.81 | 13.98 | - | - | 0 | - | 0.00% |
| 2016-12-02 | 0 | 19.40 | 19.40 | 19.88 | 19.40 | 19.50 | 4,000 | 77,800 | 19.450 | 13.81 | 13.81 | 14.15 | 13.81 | 13.88 | 5,619 | 13.847 | -0.92% |
| 2016-12-01 | 0 | 19.58 | 19.56 | 19.80 | 19.44 | 19.70 | 24,000 | 471,880 | 19.662 | 13.94 | 13.93 | 14.10 | 13.84 | 14.02 | 33,711 | 13.998 | 0.20% |
| 2016-11-30 | 0 | 19.54 | 19.48 | 19.80 | 19.42 | 19.78 | 10,000 | 196,000 | 19.600 | 13.91 | 13.87 | 14.10 | 13.83 | 14.08 | 14,046 | 13.954 | -2.10% |
| 2016-11-29 | 0 | 19.96 | 19.54 | 19.98 | 19.70 | 19.96 | 4,430 | 87,791 | 19.817 | 14.21 | 13.91 | 14.22 | 14.02 | 14.21 | 6,223 | 14.109 | 1.32% |
| 2016-11-28 | 0 | 19.70 | 19.50 | 19.98 | - | - | 0 | 0 | - | 14.02 | 13.88 | 14.22 | - | - | 0 | - | 0.00% |
| 2016-11-25 | 0 | 19.70 | 19.46 | 20.00 | 19.70 | 20.10 | 134,000 | 2,681,000 | 20.007 | 14.02 | 13.85 | 14.24 | 14.02 | 14.31 | 188,222 | 14.244 | 0.31% |
| 2016-11-24 | 0 | 19.64 | 19.52 | 19.64 | 19.64 | 19.66 | 12,000 | 235,800 | 19.650 | 13.98 | 13.90 | 13.98 | 13.98 | 14.00 | 16,856 | 13.989 | 1.66% |
| 2016-11-23 | 0 | 19.32 | 19.30 | 19.82 | 19.32 | 19.50 | 8,000 | 155,280 | 19.410 | 13.75 | 13.74 | 14.11 | 13.75 | 13.88 | 11,237 | 13.819 | -1.02% |
| 2016-11-22 | 0 | 19.52 | 19.52 | 19.90 | 19.48 | 19.60 | 6,000 | 117,360 | 19.560 | 13.90 | 13.90 | 14.17 | 13.87 | 13.95 | 8,428 | 13.925 | -0.81% |
| 2016-11-21 | 0 | 19.68 | 19.66 | 19.88 | 19.66 | 19.68 | 12,000 | 236,120 | 19.677 | 14.01 | 14.00 | 14.15 | 14.00 | 14.01 | 16,856 | 14.008 | 0.20% |
| 2016-11-18 | 0 | 19.64 | 19.64 | 19.94 | 19.64 | 19.98 | 12,000 | 239,080 | 19.923 | 13.98 | 13.98 | 14.20 | 13.98 | 14.22 | 16,856 | 14.184 | -1.70% |
| 2016-11-17 | 0 | 19.98 | 19.88 | 19.98 | 19.82 | 20.00 | 16,000 | 319,400 | 19.963 | 14.22 | 14.15 | 14.22 | 14.11 | 14.24 | 22,474 | 14.212 | -0.10% |
| 2016-11-16 | 0 | 20.00 | 19.80 | 20.00 | 19.98 | 20.00 | 12,000 | 239,880 | 19.990 | 14.24 | 14.10 | 14.24 | 14.22 | 14.24 | 16,856 | 14.231 | 0.10% |
| 2016-11-15 | 0 | 19.98 | 19.70 | 20.00 | 19.60 | 20.00 | 60,000 | 1,195,400 | 19.923 | 14.22 | 14.02 | 14.24 | 13.95 | 14.24 | 84,278 | 14.184 | 1.94% |
| 2016-11-14 | 0 | 19.60 | 19.58 | 19.80 | 19.60 | 19.60 | 4,000 | 78,400 | 19.600 | 13.95 | 13.94 | 14.10 | 13.95 | 13.95 | 5,619 | 13.954 | -1.90% |
| 2016-11-11 | 0 | 19.98 | 19.98 | 20.00 | 19.30 | 19.98 | 188,000 | 3,730,640 | 19.844 | 14.22 | 14.22 | 14.24 | 13.74 | 14.22 | 264,072 | 14.127 | 1.01% |
| 2016-11-10 | 0 | 19.78 | 19.76 | 20.00 | 19.78 | 20.00 | 50,000 | 994,560 | 19.891 | 14.08 | 14.07 | 14.24 | 14.08 | 14.24 | 70,232 | 14.161 | 2.81% |
| 2016-11-09 | 0 | 19.24 | 19.50 | 19.76 | 19.20 | 19.60 | 164,000 | 3,204,240 | 19.538 | 13.70 | 13.88 | 14.07 | 13.67 | 13.95 | 230,361 | 13.910 | -1.33% |
| 2016-11-08 | 0 | 19.50 | 19.50 | 19.98 | 19.50 | 20.00 | 46,000 | 915,720 | 19.907 | 13.88 | 13.88 | 14.22 | 13.88 | 14.24 | 64,613 | 14.172 | -2.40% |
| 2016-11-07 | 0 | 19.98 | 19.46 | 20.00 | 19.56 | 20.00 | 36,000 | 711,440 | 19.762 | 14.22 | 13.85 | 14.24 | 13.93 | 14.24 | 50,567 | 14.069 | 0.00% |
| 2016-11-04 | 0 | 19.98 | 19.68 | 20.00 | 19.98 | 20.00 | 16,000 | 319,720 | 19.983 | 14.22 | 14.01 | 14.24 | 14.22 | 14.24 | 22,474 | 14.226 | 0.40% |
| 2016-11-03 | 0 | 19.90 | 19.90 | 20.00 | 19.86 | 20.25 | 48,000 | 959,560 | 19.991 | 14.17 | 14.17 | 14.24 | 14.14 | 14.42 | 67,423 | 14.232 | 1.84% |
| 2016-11-02 | 0 | 19.54 | 19.54 | 19.72 | 19.54 | 19.56 | 6,000 | 117,280 | 19.547 | 13.91 | 13.91 | 14.04 | 13.91 | 13.93 | 8,428 | 13.916 | -1.71% |
| 2016-11-01 | 0 | 19.88 | 19.88 | 19.98 | 19.88 | 19.88 | 8,000 | 159,040 | 19.880 | 14.15 | 14.15 | 14.22 | 14.15 | 14.15 | 11,237 | 14.153 | 0.51% |
| 2016-10-31 | 0 | 19.78 | 19.78 | 19.98 | 19.78 | 20.10 | 23,215 | 463,943 | 19.985 | 14.08 | 14.08 | 14.22 | 14.08 | 14.31 | 32,609 | 14.228 | -0.40% |
| 2016-10-28 | 0 | 19.86 | 19.64 | 19.86 | 19.64 | 20.00 | 52,000 | 1,036,160 | 19.926 | 14.14 | 13.98 | 14.14 | 13.98 | 14.24 | 73,041 | 14.186 | -0.60% |
| 2016-10-27 | 0 | 19.98 | 19.52 | 19.98 | 19.76 | 20.00 | 162,000 | 3,223,240 | 19.897 | 14.22 | 13.90 | 14.22 | 14.07 | 14.24 | 227,551 | 14.165 | 1.83% |
| 2016-10-26 | 0 | 19.62 | 19.62 | 19.78 | 19.52 | 19.98 | 24,000 | 473,520 | 19.730 | 13.97 | 13.97 | 14.08 | 13.90 | 14.22 | 33,711 | 14.046 | 0.51% |
| 2016-10-25 | 0 | 19.52 | 19.50 | 19.78 | 19.52 | 20.00 | 22,000 | 438,240 | 19.920 | 13.90 | 13.88 | 14.08 | 13.90 | 14.24 | 30,902 | 14.182 | -1.91% |
| 2016-10-24 | 0 | 19.90 | 19.42 | 19.96 | 19.90 | 19.90 | 12,000 | 238,800 | 19.900 | 14.17 | 13.83 | 14.21 | 14.17 | 14.17 | 16,856 | 14.167 | -0.30% |
| 2016-10-20 | 0 | 19.96 | 19.70 | 19.96 | 19.70 | 20.20 | 90,000 | 1,802,100 | 20.023 | 14.21 | 14.02 | 14.21 | 14.02 | 14.38 | 126,417 | 14.255 | 0.00% |
| 2016-10-19 | 0 | 19.96 | 19.52 | 19.98 | 19.96 | 20.10 | 32,000 | 639,760 | 19.993 | 14.21 | 13.90 | 14.22 | 14.21 | 14.31 | 44,948 | 14.233 | 0.91% |
| 2016-10-18 | 0 | 19.78 | 19.62 | 19.78 | 19.42 | 20.15 | 76,835 | 1,527,446 | 19.880 | 14.08 | 13.97 | 14.08 | 13.83 | 14.35 | 107,925 | 14.153 | -0.10% |
| 2016-10-17 | 0 | 19.80 | 19.46 | 19.82 | 19.10 | 19.90 | 34,000 | 664,840 | 19.554 | 14.10 | 13.85 | 14.11 | 13.60 | 14.17 | 47,758 | 13.921 | 0.41% |
| 2016-10-14 | 0 | 19.72 | 19.66 | 19.72 | 18.82 | 19.86 | 1,268,000 | 24,299,960 | 19.164 | 14.04 | 14.00 | 14.04 | 13.40 | 14.14 | 1,781,081 | 13.643 | 2.71% |
| 2016-10-13 | 0 | 19.20 | 19.20 | 19.36 | 19.20 | 19.20 | 2,000 | 38,400 | 19.200 | 13.67 | 13.67 | 13.78 | 13.67 | 13.67 | 2,809 | 13.669 | -0.41% |
| 2016-10-12 | 0 | 19.28 | 19.10 | 19.28 | - | - | 0 | 0 | - | 13.73 | 13.60 | 13.73 | - | - | 0 | - | -0.10% |
| 2016-10-11 | 0 | 19.30 | 19.30 | 19.40 | 19.08 | 19.98 | 20,000 | 386,546 | 19.327 | 13.74 | 13.74 | 13.81 | 13.58 | 14.22 | 28,093 | 13.760 | 0.00% |
| 2016-10-07 | 0 | 19.30 | 19.24 | 19.74 | 19.30 | 19.82 | 6,000 | 116,840 | 19.473 | 13.74 | 13.70 | 14.05 | 13.74 | 14.11 | 8,428 | 13.864 | -2.03% |
| 2016-10-06 | 0 | 19.70 | 19.66 | 19.70 | 19.66 | 19.70 | 14,000 | 275,320 | 19.666 | 14.02 | 14.00 | 14.02 | 14.00 | 14.02 | 19,665 | 14.001 | 0.20% |
| 2016-10-05 | 0 | 19.66 | 19.52 | 19.68 | 19.12 | 19.80 | 61,215 | 1,195,774 | 19.534 | 14.00 | 13.90 | 14.01 | 13.61 | 14.10 | 85,985 | 13.907 | 0.92% |
| 2016-10-04 | 0 | 19.48 | 19.00 | 19.48 | 19.58 | 19.60 | 22,000 | 429,960 | 19.544 | 13.87 | 13.53 | 13.87 | 13.94 | 13.95 | 30,902 | 13.914 | 0.62% |
| 2016-10-03 | 0 | 19.36 | 19.18 | 19.60 | - | - | 0 | 0 | - | 13.78 | 13.65 | 13.95 | - | - | 0 | - | 0.00% |
| 2016-09-30 | 0 | 19.36 | 19.18 | 19.36 | 18.58 | 19.60 | 24,000 | 460,200 | 19.175 | 13.78 | 13.65 | 13.78 | 13.23 | 13.95 | 33,711 | 13.651 | 1.79% |
| 2016-09-29 | 0 | 19.02 | 19.00 | 19.32 | 19.00 | 19.32 | 12,000 | 229,840 | 19.153 | 13.54 | 13.53 | 13.75 | 13.53 | 13.75 | 16,856 | 13.636 | -0.52% |
| 2016-09-28 | 0 | 19.12 | 19.10 | 19.28 | 19.04 | 19.12 | 28,000 | 534,360 | 19.084 | 13.61 | 13.60 | 13.73 | 13.56 | 13.61 | 39,330 | 13.587 | 0.42% |
| 2016-09-27 | 0 | 19.04 | 18.90 | 19.00 | 18.92 | 19.30 | 56,000 | 1,074,160 | 19.181 | 13.56 | 13.46 | 13.53 | 13.47 | 13.74 | 78,660 | 13.656 | -1.09% |
| 2016-09-26 | 0 | 19.30 | 19.16 | 19.30 | 19.04 | 19.70 | 14,000 | 272,160 | 19.440 | 13.70 | 13.61 | 13.70 | 13.52 | 13.99 | 19,716 | 13.804 | -0.52% |
| 2016-09-23 | 0 | 19.40 | 19.38 | 19.90 | 19.40 | 20.30 | 24,000 | 479,180 | 19.966 | 13.78 | 13.76 | 14.13 | 13.78 | 14.41 | 33,799 | 14.177 | -3.00% |
| 2016-09-22 | 0 | 20.00 | 20.00 | 20.30 | 20.00 | 20.40 | 132,000 | 2,666,600 | 20.202 | 14.20 | 14.20 | 14.41 | 14.20 | 14.49 | 185,894 | 14.345 | 0.50% |
| 2016-09-21 | 0 | 19.90 | 19.84 | 19.90 | 18.94 | 19.94 | 332,000 | 6,565,360 | 19.775 | 14.13 | 14.09 | 14.13 | 13.45 | 14.16 | 467,551 | 14.042 | 1.43% |
| 2016-09-20 | 0 | 19.62 | 19.42 | 19.68 | 19.38 | 19.70 | 32,000 | 625,680 | 19.553 | 13.93 | 13.79 | 13.97 | 13.76 | 13.99 | 45,065 | 13.884 | 1.24% |
| 2016-09-19 | 0 | 19.38 | 19.00 | 19.62 | 19.12 | 19.96 | 32,000 | 632,400 | 19.763 | 13.76 | 13.49 | 13.93 | 13.58 | 14.17 | 45,065 | 14.033 | -3.00% |
| 2016-09-15 | 0 | 19.98 | 19.98 | 20.00 | 18.80 | 20.00 | 376,000 | 7,337,280 | 19.514 | 14.19 | 14.19 | 14.20 | 13.35 | 14.20 | 529,516 | 13.857 | 4.50% |
| 2016-09-14 | 0 | 19.12 | 18.84 | 19.20 | 18.62 | 19.20 | 140,000 | 2,676,160 | 19.115 | 13.58 | 13.38 | 13.63 | 13.22 | 13.63 | 197,160 | 13.574 | 0.53% |
| 2016-09-13 | 0 | 19.02 | 18.70 | 19.04 | 18.80 | 19.10 | 132,000 | 2,505,040 | 18.978 | 13.51 | 13.28 | 13.52 | 13.35 | 13.56 | 185,894 | 13.476 | 1.93% |
| 2016-09-12 | 0 | 18.66 | 18.60 | 18.66 | 18.44 | 18.84 | 96,000 | 1,790,360 | 18.650 | 13.25 | 13.21 | 13.25 | 13.09 | 13.38 | 135,196 | 13.243 | 0.76% |
| 2016-09-09 | 0 | 18.52 | 18.50 | 18.88 | 18.24 | 18.98 | 114,000 | 2,116,240 | 18.564 | 13.15 | 13.14 | 13.41 | 12.95 | 13.48 | 160,545 | 13.182 | -0.43% |
| 2016-09-08 | 0 | 18.60 | 18.24 | 18.60 | 18.20 | 18.60 | 101,215 | 1,869,517 | 18.471 | 13.21 | 12.95 | 13.21 | 12.92 | 13.21 | 142,540 | 13.116 | 2.31% |
| 2016-09-07 | 0 | 18.18 | 18.16 | 18.50 | 18.00 | 18.54 | 236,000 | 4,294,400 | 18.197 | 12.91 | 12.90 | 13.14 | 12.78 | 13.16 | 332,356 | 12.921 | 0.00% |
| 2016-09-06 | 0 | 18.18 | 18.04 | 18.18 | 18.00 | 18.32 | 36,000 | 649,840 | 18.051 | 12.91 | 12.81 | 12.91 | 12.78 | 13.01 | 50,698 | 12.818 | -0.11% |
| 2016-09-05 | 0 | 18.20 | 17.84 | 18.20 | 17.86 | 18.28 | 10,000 | 181,000 | 18.100 | 12.92 | 12.67 | 12.92 | 12.68 | 12.98 | 14,083 | 12.852 | 0.11% |
| 2016-09-02 | 0 | 18.18 | 18.00 | 18.18 | 18.00 | 18.60 | 24,000 | 437,160 | 18.215 | 12.91 | 12.78 | 12.91 | 12.78 | 13.21 | 33,799 | 12.934 | 0.00% |
| 2016-09-01 | 0 | 18.18 | 18.18 | 18.30 | 17.90 | 18.50 | 61,645 | 1,122,992 | 18.217 | 12.91 | 12.91 | 12.99 | 12.71 | 13.14 | 86,814 | 12.936 | 1.68% |
| 2016-08-31 | 0 | 17.88 | 17.52 | 17.88 | 17.50 | 18.68 | 320,000 | 5,754,040 | 17.981 | 12.70 | 12.44 | 12.70 | 12.43 | 13.26 | 450,652 | 12.768 | -2.83% |
| 2016-08-30 | 0 | 18.40 | 18.40 | 18.70 | 18.16 | 19.40 | 104,000 | 1,949,040 | 18.741 | 13.07 | 13.07 | 13.28 | 12.90 | 13.78 | 146,462 | 13.307 | -6.03% |
| 2016-08-29 | 0 | 19.58 | 19.20 | 19.60 | 19.50 | 19.70 | 50,000 | 977,280 | 19.546 | 13.90 | 13.63 | 13.92 | 13.85 | 13.99 | 70,414 | 13.879 | -1.11% |
| 2016-08-26 | 0 | 19.80 | 19.76 | 19.80 | 19.48 | 19.88 | 100,000 | 1,970,318 | 19.703 | 14.06 | 14.03 | 14.06 | 13.83 | 14.12 | 140,829 | 13.991 | 1.85% |
| 2016-08-25 | 0 | 19.44 | 19.32 | 19.44 | 18.96 | 19.46 | 120,000 | 2,305,750 | 19.215 | 13.80 | 13.72 | 13.80 | 13.46 | 13.82 | 168,994 | 13.644 | 2.64% |
| 2016-08-24 | 0 | 18.94 | 18.94 | 19.06 | 18.88 | 19.10 | 46,000 | 872,840 | 18.975 | 13.45 | 13.45 | 13.53 | 13.41 | 13.56 | 64,781 | 13.474 | -0.21% |
| 2016-08-23 | 0 | 18.98 | 18.84 | 18.98 | 18.80 | 19.14 | 118,000 | 2,240,280 | 18.985 | 13.48 | 13.38 | 13.48 | 13.35 | 13.59 | 166,178 | 13.481 | 1.71% |
| 2016-08-22 | 0 | 18.66 | 18.64 | 18.72 | 18.60 | 19.10 | 60,000 | 1,129,000 | 18.817 | 13.25 | 13.24 | 13.29 | 13.21 | 13.56 | 84,497 | 13.361 | -2.20% |
| 2016-08-19 | 0 | 19.08 | 18.80 | 19.28 | 18.80 | 19.20 | 44,000 | 834,360 | 18.963 | 13.55 | 13.35 | 13.69 | 13.35 | 13.63 | 61,965 | 13.465 | 1.49% |
| 2016-08-18 | 0 | 18.80 | 18.80 | 18.90 | 18.80 | 18.94 | 36,000 | 679,000 | 18.861 | 13.35 | 13.35 | 13.42 | 13.35 | 13.45 | 50,698 | 13.393 | 0.00% |
| 2016-08-17 | 0 | 18.80 | 18.80 | 18.94 | 18.80 | 18.88 | 6,000 | 113,040 | 18.840 | 13.35 | 13.35 | 13.45 | 13.35 | 13.41 | 8,450 | 13.378 | -0.95% |
| 2016-08-16 | 0 | 18.98 | 18.90 | 18.98 | 18.80 | 19.10 | 52,000 | 987,040 | 18.982 | 13.48 | 13.42 | 13.48 | 13.35 | 13.56 | 73,231 | 13.478 | -0.52% |
| 2016-08-15 | 0 | 19.08 | 19.08 | 19.14 | 18.94 | 19.16 | 24,000 | 457,800 | 19.075 | 13.55 | 13.55 | 13.59 | 13.45 | 13.61 | 33,799 | 13.545 | 0.10% |
| 2016-08-12 | 0 | 19.06 | 19.06 | 19.20 | 18.50 | 19.28 | 54,000 | 1,029,440 | 19.064 | 13.53 | 13.53 | 13.63 | 13.14 | 13.69 | 76,047 | 13.537 | 0.00% |
| 2016-08-11 | 0 | 19.06 | 19.00 | 19.06 | 18.96 | 19.18 | 52,000 | 990,120 | 19.041 | 13.53 | 13.49 | 13.53 | 13.46 | 13.62 | 73,231 | 13.521 | 0.11% |
| 2016-08-10 | 0 | 19.04 | 19.00 | 19.04 | 19.00 | 19.26 | 70,000 | 1,335,840 | 19.083 | 13.52 | 13.49 | 13.52 | 13.49 | 13.68 | 98,580 | 13.551 | -0.31% |
| 2016-08-09 | 0 | 19.10 | 19.10 | 19.20 | 19.02 | 19.30 | 18,000 | 344,520 | 19.140 | 13.56 | 13.56 | 13.63 | 13.51 | 13.70 | 25,349 | 13.591 | 0.32% |
| 2016-08-08 | 0 | 19.04 | 19.02 | 19.18 | 18.80 | 19.30 | 94,000 | 1,791,320 | 19.057 | 13.52 | 13.51 | 13.62 | 13.35 | 13.70 | 132,379 | 13.532 | 1.28% |
| 2016-08-05 | 0 | 18.80 | 18.78 | 18.84 | 18.72 | 19.08 | 48,000 | 905,760 | 18.870 | 13.35 | 13.34 | 13.38 | 13.29 | 13.55 | 67,598 | 13.399 | 0.53% |
| 2016-08-04 | 0 | 18.70 | 18.70 | 18.96 | 18.70 | 19.00 | 8,000 | 151,080 | 18.885 | 13.28 | 13.28 | 13.46 | 13.28 | 13.49 | 11,266 | 13.410 | 0.32% |
| 2016-08-03 | 0 | 18.64 | 18.64 | 18.88 | 18.60 | 18.82 | 6,000 | 112,160 | 18.693 | 13.24 | 13.24 | 13.41 | 13.21 | 13.36 | 8,450 | 13.274 | 0.22% |
| 2016-08-01 | 0 | 18.60 | 18.60 | 18.70 | 18.60 | 18.78 | 24,000 | 447,120 | 18.630 | 13.21 | 13.21 | 13.28 | 13.21 | 13.34 | 33,799 | 13.229 | 0.00% |
| 2016-07-29 | 0 | 18.60 | 18.60 | 18.70 | 18.50 | 18.80 | 54,000 | 1,005,640 | 18.623 | 13.21 | 13.21 | 13.28 | 13.14 | 13.35 | 76,047 | 13.224 | -2.11% |
| 2016-07-28 | 0 | 19.00 | 18.90 | 19.08 | 19.00 | 19.10 | 25,645 | 487,718 | 19.018 | 13.49 | 13.42 | 13.55 | 13.49 | 13.56 | 36,116 | 13.504 | -0.21% |
| 2016-07-27 | 0 | 19.04 | 18.90 | 19.06 | 18.94 | 19.06 | 40,000 | 760,360 | 19.009 | 13.52 | 13.42 | 13.53 | 13.45 | 13.53 | 56,331 | 13.498 | 0.21% |
| 2016-07-26 | 0 | 19.00 | 19.00 | 19.06 | 19.00 | 19.22 | 86,000 | 1,637,360 | 19.039 | 13.49 | 13.49 | 13.53 | 13.49 | 13.65 | 121,113 | 13.519 | -1.04% |
| 2016-07-25 | 0 | 19.20 | 19.16 | 19.20 | 19.12 | 19.40 | 54,000 | 1,041,760 | 19.292 | 13.63 | 13.61 | 13.63 | 13.58 | 13.78 | 76,047 | 13.699 | 0.00% |
| 2016-07-22 | 0 | 19.20 | 19.00 | 19.20 | 18.92 | 19.36 | 490,000 | 9,315,640 | 19.012 | 13.63 | 13.49 | 13.63 | 13.43 | 13.75 | 690,060 | 13.500 | -0.21% |
| 2016-07-21 | 0 | 19.24 | 19.24 | 19.32 | 19.16 | 19.80 | 890,000 | 17,253,040 | 19.385 | 13.66 | 13.66 | 13.72 | 13.61 | 14.06 | 1,253,375 | 13.765 | -0.10% |
| 2016-07-20 | 0 | 19.26 | 19.22 | 19.26 | 18.88 | 19.50 | 858,000 | 16,317,360 | 19.018 | 13.68 | 13.65 | 13.68 | 13.41 | 13.85 | 1,208,310 | 13.504 | 1.58% |
| 2016-07-19 | 0 | 18.96 | 18.96 | 19.00 | 18.64 | 19.00 | 382,000 | 7,155,080 | 18.731 | 13.46 | 13.46 | 13.49 | 13.24 | 13.49 | 537,965 | 13.300 | 0.00% |
| 2016-07-18 | 0 | 18.96 | 18.94 | 19.06 | 18.80 | 19.18 | 552,000 | 10,475,440 | 18.977 | 13.46 | 13.45 | 13.53 | 13.35 | 13.62 | 777,374 | 13.475 | -0.11% |
| 2016-07-15 | 0 | 18.98 | 18.88 | 19.00 | 18.72 | 19.06 | 520,000 | 9,787,280 | 18.822 | 13.48 | 13.41 | 13.49 | 13.29 | 13.53 | 732,309 | 13.365 | 0.96% |
| 2016-07-14 | 0 | 18.80 | 18.80 | 18.98 | 18.60 | 19.28 | 480,000 | 9,061,560 | 18.878 | 13.35 | 13.35 | 13.48 | 13.21 | 13.69 | 675,978 | 13.405 | -0.95% |
| 2016-07-13 | 0 | 18.98 | 18.80 | 19.00 | 17.56 | 19.00 | 414,000 | 7,510,560 | 18.141 | 13.48 | 13.35 | 13.49 | 12.47 | 13.49 | 583,031 | 12.882 | 6.63% |
| 2016-07-12 | 0 | 17.80 | 17.80 | 17.94 | 17.76 | 18.30 | 16,000 | 285,800 | 17.863 | 12.64 | 12.64 | 12.74 | 12.61 | 12.99 | 22,533 | 12.684 | -0.89% |
| 2016-07-11 | 0 | 17.96 | 17.84 | 17.98 | 17.72 | 18.14 | 38,000 | 682,520 | 17.961 | 12.75 | 12.67 | 12.77 | 12.58 | 12.88 | 53,515 | 12.754 | -0.88% |
| 2016-07-08 | 0 | 18.12 | 18.10 | 18.20 | 18.10 | 18.42 | 20,000 | 364,880 | 18.244 | 12.87 | 12.85 | 12.92 | 12.85 | 13.08 | 28,166 | 12.955 | -3.00% |
| 2016-07-07 | 0 | 18.68 | 18.52 | 18.90 | 18.40 | 18.88 | 134,000 | 2,506,000 | 18.701 | 13.26 | 13.15 | 13.42 | 13.07 | 13.41 | 188,710 | 13.280 | 0.97% |
| 2016-07-06 | 0 | 18.50 | 18.46 | 18.60 | 18.04 | 18.60 | 154,000 | 2,811,440 | 18.256 | 13.14 | 13.11 | 13.21 | 12.81 | 13.21 | 216,876 | 12.963 | 1.31% |
| 2016-07-05 | 0 | 18.26 | 18.06 | 18.44 | 18.04 | 18.90 | 84,000 | 1,560,400 | 18.576 | 12.97 | 12.82 | 13.09 | 12.81 | 13.42 | 118,296 | 13.191 | -1.62% |
| 2016-07-04 | 0 | 18.56 | 18.50 | 18.58 | 18.50 | 18.88 | 84,000 | 1,559,960 | 18.571 | 13.18 | 13.14 | 13.19 | 13.14 | 13.41 | 118,296 | 13.187 | -0.64% |
| 2016-06-30 | 0 | 18.68 | 18.50 | 18.68 | 18.50 | 18.88 | 46,000 | 857,440 | 18.640 | 13.26 | 13.14 | 13.26 | 13.14 | 13.41 | 64,781 | 13.236 | 0.54% |
| 2016-06-29 | 0 | 18.58 | 18.50 | 18.60 | 18.50 | 18.78 | 132,000 | 2,453,600 | 18.588 | 13.19 | 13.14 | 13.21 | 13.14 | 13.34 | 185,894 | 13.199 | -0.64% |
| 2016-06-28 | 0 | 18.70 | 18.48 | 18.70 | 18.44 | 18.78 | 76,000 | 1,414,240 | 18.608 | 13.28 | 13.12 | 13.28 | 13.09 | 13.34 | 107,030 | 13.214 | -0.53% |
| 2016-06-27 | 0 | 18.80 | 18.76 | 18.80 | 18.52 | 18.84 | 60,000 | 1,120,680 | 18.678 | 13.35 | 13.32 | 13.35 | 13.15 | 13.38 | 84,497 | 13.263 | 0.00% |
| 2016-06-24 | 0 | 18.80 | 18.86 | 19.00 | 18.50 | 19.30 | 248,000 | 4,631,280 | 18.675 | 13.35 | 13.39 | 13.49 | 13.14 | 13.70 | 349,255 | 13.260 | 0.00% |
| 2016-06-23 | 0 | 18.80 | 18.64 | 18.72 | 18.64 | 19.18 | 138,000 | 2,604,440 | 18.873 | 13.35 | 13.24 | 13.29 | 13.24 | 13.62 | 194,344 | 13.401 | 0.00% |
| 2016-06-22 | 0 | 18.80 | 18.76 | 18.80 | 18.66 | 19.16 | 128,000 | 2,415,160 | 18.868 | 13.35 | 13.32 | 13.35 | 13.25 | 13.61 | 180,261 | 13.398 | -1.98% |
| 2016-06-21 | 0 | 19.18 | 18.94 | 19.18 | 18.92 | 19.20 | 24,000 | 455,680 | 18.987 | 13.62 | 13.45 | 13.62 | 13.43 | 13.63 | 33,799 | 13.482 | 0.63% |
| 2016-06-20 | 0 | 19.06 | 18.98 | 19.08 | 18.82 | 19.14 | 44,000 | 836,560 | 19.013 | 13.53 | 13.48 | 13.55 | 13.36 | 13.59 | 61,965 | 13.501 | -0.21% |
| 2016-06-17 | 0 | 19.10 | 19.10 | 19.40 | 18.80 | 19.62 | 330,811 | 6,386,309 | 19.305 | 13.56 | 13.56 | 13.78 | 13.35 | 13.93 | 465,877 | 13.708 | -2.55% |
| 2016-06-16 | 0 | 19.60 | 19.42 | 19.60 | 19.28 | 19.60 | 146,000 | 2,851,400 | 19.530 | 13.92 | 13.79 | 13.92 | 13.69 | 13.92 | 205,610 | 13.868 | -0.31% |
| 2016-06-15 | 0 | 19.66 | 19.38 | 19.70 | 19.14 | 19.70 | 76,000 | 1,484,040 | 19.527 | 13.96 | 13.76 | 13.99 | 13.59 | 13.99 | 107,030 | 13.866 | 2.40% |
| 2016-06-14 | 0 | 19.20 | 19.20 | 19.42 | 18.62 | 19.94 | 62,835 | 1,217,096 | 19.370 | 13.63 | 13.63 | 13.79 | 13.22 | 14.16 | 88,490 | 13.754 | 2.56% |
| 2016-06-13 | 0 | 18.72 | 18.64 | 18.90 | 18.62 | 18.80 | 32,000 | 599,040 | 18.720 | 13.29 | 13.24 | 13.42 | 13.22 | 13.35 | 45,065 | 13.293 | -4.00% |
| 2016-06-10 | 0 | 19.50 | 19.50 | 19.90 | 19.30 | 19.88 | 72,000 | 1,398,560 | 19.424 | 13.85 | 13.85 | 14.13 | 13.70 | 14.12 | 101,397 | 13.793 | -2.40% |
| 2016-06-08 | 0 | 19.98 | 19.90 | 20.00 | 19.76 | 20.45 | 63,215 | 1,259,520 | 19.924 | 14.19 | 14.13 | 14.20 | 14.03 | 14.52 | 89,025 | 14.148 | -0.35% |
| 2016-06-07 | 0 | 20.05 | 20.05 | 20.15 | 20.00 | 20.55 | 100,000 | 2,029,400 | 20.294 | 14.24 | 14.24 | 14.31 | 14.20 | 14.59 | 140,829 | 14.410 | -2.67% |
| 2016-06-06 | 0 | 20.60 | 20.25 | 20.70 | 19.70 | 20.75 | 244,000 | 4,938,240 | 20.239 | 14.63 | 14.38 | 14.70 | 13.99 | 14.73 | 343,622 | 14.371 | 1.73% |
| 2016-06-03 | 0 | 20.25 | 20.10 | 20.40 | 19.68 | 20.50 | 110,000 | 2,214,220 | 20.129 | 14.38 | 14.27 | 14.49 | 13.97 | 14.56 | 154,912 | 14.293 | -0.93% |
| 2016-06-02 | 0 | 22.50 | 22.50 | 22.55 | 22.40 | 22.90 | 214,000 | 4,843,000 | 22.631 | 14.51 | 14.51 | 14.55 | 14.45 | 14.77 | 331,747 | 14.598 | 0.00% |
| 2016-06-01 | 0 | 22.50 | 22.35 | 22.50 | 22.30 | 23.50 | 234,000 | 5,272,966 | 22.534 | 14.51 | 14.42 | 14.51 | 14.39 | 15.16 | 362,751 | 14.536 | -4.86% |
| 2016-05-31 | 0 | 23.65 | 23.55 | 23.80 | 21.00 | 23.70 | 308,000 | 6,910,450 | 22.437 | 15.26 | 15.19 | 15.35 | 13.55 | 15.29 | 477,467 | 14.473 | 11.03% |
| 2016-05-30 | 0 | 21.30 | 21.00 | 21.30 | 20.65 | 21.50 | 228,000 | 4,799,300 | 21.050 | 13.74 | 13.55 | 13.74 | 13.32 | 13.87 | 353,450 | 13.578 | 1.67% |
| 2016-05-27 | 0 | 20.95 | 20.70 | 20.90 | 20.60 | 21.00 | 74,000 | 1,547,300 | 20.909 | 13.51 | 13.35 | 13.48 | 13.29 | 13.55 | 114,716 | 13.488 | 0.96% |
| 2016-05-26 | 0 | 20.75 | 20.70 | 20.95 | 20.55 | 20.90 | 67,000 | 1,387,350 | 20.707 | 13.39 | 13.35 | 13.51 | 13.26 | 13.48 | 103,865 | 13.357 | 0.97% |
| 2016-05-25 | 0 | 20.55 | 20.55 | 20.75 | 20.50 | 20.90 | 96,000 | 1,982,100 | 20.647 | 13.26 | 13.26 | 13.39 | 13.22 | 13.48 | 148,821 | 13.319 | 0.74% |
| 2016-05-24 | 0 | 20.40 | 20.40 | 20.60 | 20.40 | 20.60 | 14,000 | 287,200 | 20.514 | 13.16 | 13.16 | 13.29 | 13.16 | 13.29 | 21,703 | 13.233 | -2.39% |
| 2016-05-23 | 0 | 20.90 | 20.45 | 20.90 | 20.40 | 21.00 | 41,000 | 848,050 | 20.684 | 13.48 | 13.19 | 13.48 | 13.16 | 13.55 | 63,559 | 13.343 | 1.21% |
| 2016-05-20 | 0 | 20.65 | 20.60 | 20.70 | 20.25 | 20.90 | 48,000 | 990,900 | 20.644 | 13.32 | 13.29 | 13.35 | 13.06 | 13.48 | 74,410 | 13.317 | 0.98% |
| 2016-05-19 | 0 | 20.45 | 20.35 | 20.45 | 20.35 | 21.00 | 38,000 | 782,000 | 20.579 | 13.19 | 13.13 | 13.19 | 13.13 | 13.55 | 58,908 | 13.275 | -0.97% |
| 2016-05-18 | 0 | 20.65 | 20.50 | 20.65 | 20.65 | 20.95 | 28,000 | 583,200 | 20.829 | 13.32 | 13.22 | 13.32 | 13.32 | 13.51 | 43,406 | 13.436 | -1.43% |
| 2016-05-17 | 0 | 20.95 | 20.80 | 20.95 | 20.60 | 21.40 | 110,000 | 2,303,300 | 20.939 | 13.51 | 13.42 | 13.51 | 13.29 | 13.80 | 170,524 | 13.507 | 3.20% |
| 2016-05-16 | 0 | 20.30 | 20.05 | 20.55 | 19.60 | 20.50 | 56,000 | 1,134,800 | 20.264 | 13.09 | 12.93 | 13.26 | 12.64 | 13.22 | 86,812 | 13.072 | 1.00% |
| 2016-05-13 | 0 | 20.10 | 20.00 | 20.25 | 19.80 | 20.30 | 172,000 | 3,440,400 | 20.002 | 12.97 | 12.90 | 13.06 | 12.77 | 13.09 | 266,637 | 12.903 | -2.90% |
| 2016-05-12 | 0 | 20.70 | 20.40 | 20.70 | 20.50 | 21.00 | 38,000 | 787,100 | 20.713 | 13.35 | 13.16 | 13.35 | 13.22 | 13.55 | 58,908 | 13.361 | -1.43% |
| 2016-05-11 | 0 | 21.00 | 20.80 | 21.00 | 20.75 | 21.50 | 66,000 | 1,383,000 | 20.955 | 13.55 | 13.42 | 13.55 | 13.39 | 13.87 | 102,314 | 13.517 | -0.94% |
| 2016-05-10 | 0 | 21.20 | 21.10 | 21.20 | 20.05 | 21.60 | 163,000 | 3,409,950 | 20.920 | 13.68 | 13.61 | 13.68 | 12.93 | 13.93 | 252,685 | 13.495 | 4.95% |
| 2016-05-09 | 0 | 20.20 | 20.10 | 20.20 | 20.10 | 20.60 | 116,000 | 2,351,800 | 20.274 | 13.03 | 12.97 | 13.03 | 12.97 | 13.29 | 179,825 | 13.078 | -2.18% |
| 2016-05-06 | 0 | 20.65 | 20.60 | 20.65 | 20.40 | 22.40 | 471,215 | 9,800,511 | 20.798 | 13.32 | 13.29 | 13.32 | 13.16 | 14.45 | 730,486 | 13.416 | -5.71% |
| 2016-05-05 | 0 | 21.90 | 21.85 | 21.90 | 19.40 | 22.00 | 644,000 | 13,541,480 | 21.027 | 14.13 | 14.09 | 14.13 | 12.51 | 14.19 | 998,340 | 13.564 | 11.96% |
| 2016-05-04 | 0 | 19.56 | 19.64 | 19.66 | 19.10 | 23.35 | 2,485,215 | 50,072,222 | 20.148 | 12.62 | 12.67 | 12.68 | 12.32 | 15.06 | 3,852,624 | 12.997 | -17.12% |
| 2016-05-03 | 0 | 23.60 | 23.50 | 23.60 | 23.60 | 25.00 | 334,000 | 7,969,600 | 23.861 | 15.22 | 15.16 | 15.22 | 15.22 | 16.13 | 517,773 | 15.392 | -5.60% |
| 2016-04-29 | 0 | 25.00 | 24.90 | 25.00 | 24.75 | 26.60 | 856,000 | 21,913,300 | 25.600 | 16.13 | 16.06 | 16.13 | 15.97 | 17.16 | 1,326,986 | 16.514 | -4.21% |
| 2016-04-28 | 0 | 26.10 | 25.75 | 26.10 | 25.00 | 26.40 | 954,000 | 24,554,800 | 25.739 | 16.84 | 16.61 | 16.84 | 16.13 | 17.03 | 1,478,908 | 16.603 | 3.37% |
| 2016-04-27 | 0 | 25.25 | 25.25 | 25.45 | 24.80 | 25.50 | 204,000 | 5,188,500 | 25.434 | 16.29 | 16.29 | 16.42 | 16.00 | 16.45 | 316,244 | 16.407 | -0.20% |
| 2016-04-26 | 0 | 25.30 | 25.00 | 25.30 | 23.50 | 25.30 | 656,000 | 16,194,800 | 24.687 | 16.32 | 16.13 | 16.32 | 15.16 | 16.32 | 1,016,943 | 15.925 | 0.60% |
| 2016-04-25 | 0 | 25.15 | 25.05 | 25.20 | 24.60 | 25.20 | 359,000 | 8,964,000 | 24.969 | 16.22 | 16.16 | 16.26 | 15.87 | 16.26 | 556,528 | 16.107 | 2.86% |
| 2016-04-22 | 0 | 24.45 | 24.15 | 24.45 | 24.00 | 25.00 | 112,000 | 2,729,100 | 24.367 | 15.77 | 15.58 | 15.77 | 15.48 | 16.13 | 173,624 | 15.718 | -1.41% |
| 2016-04-21 | 0 | 24.80 | 24.55 | 24.80 | 23.50 | 25.20 | 385,722 | 9,443,091 | 24.482 | 16.00 | 15.84 | 16.00 | 15.16 | 16.26 | 597,953 | 15.792 | 6.67% |
| 2016-04-20 | 0 | 23.25 | 23.25 | 23.50 | 22.65 | 23.40 | 166,000 | 3,828,500 | 23.063 | 15.00 | 15.00 | 15.16 | 14.61 | 15.09 | 257,336 | 14.877 | 1.97% |
| 2016-04-19 | 0 | 22.80 | 22.65 | 22.75 | 22.00 | 23.10 | 854,000 | 19,231,800 | 22.520 | 14.71 | 14.61 | 14.68 | 14.19 | 14.90 | 1,323,886 | 14.527 | 1.79% |
| 2016-04-18 | 0 | 22.40 | 22.10 | 22.40 | 21.70 | 22.60 | 183,215 | 4,069,637 | 22.212 | 14.45 | 14.26 | 14.45 | 14.00 | 14.58 | 284,023 | 14.329 | 0.22% |
| 2016-04-15 | 0 | 22.35 | 22.30 | 22.45 | 21.60 | 22.60 | 349,215 | 7,769,876 | 22.250 | 14.42 | 14.39 | 14.48 | 13.93 | 14.58 | 541,359 | 14.353 | 0.45% |
| 2016-04-14 | 0 | 22.25 | 22.10 | 22.25 | 22.05 | 22.50 | 94,000 | 2,093,100 | 22.267 | 14.35 | 14.26 | 14.35 | 14.22 | 14.51 | 145,720 | 14.364 | -1.11% |
| 2016-04-13 | 0 | 22.50 | 22.40 | 22.50 | 22.00 | 22.65 | 86,000 | 1,917,400 | 22.295 | 14.51 | 14.45 | 14.51 | 14.19 | 14.61 | 133,319 | 14.382 | 1.12% |
| 2016-04-12 | 0 | 22.25 | 22.20 | 22.25 | 21.30 | 22.25 | 666,000 | 14,622,900 | 21.956 | 14.35 | 14.32 | 14.35 | 13.74 | 14.35 | 1,032,445 | 14.163 | 3.25% |
| 2016-04-11 | 0 | 21.55 | 21.55 | 21.65 | 21.50 | 21.65 | 32,000 | 690,400 | 21.575 | 13.90 | 13.90 | 13.97 | 13.87 | 13.97 | 49,607 | 13.917 | 0.23% |
| 2016-04-08 | 0 | 21.50 | 21.50 | 21.55 | 21.45 | 21.95 | 118,000 | 2,547,100 | 21.586 | 13.87 | 13.87 | 13.90 | 13.84 | 14.16 | 182,926 | 13.924 | -1.38% |
| 2016-04-07 | 0 | 21.80 | 21.70 | 21.85 | 21.30 | 21.90 | 790,000 | 17,031,800 | 21.559 | 14.06 | 14.00 | 14.09 | 13.74 | 14.13 | 1,224,672 | 13.907 | 0.93% |
| 2016-04-06 | 0 | 21.60 | 21.50 | 21.65 | 21.50 | 22.00 | 331,299 | 7,218,228 | 21.788 | 13.93 | 13.87 | 13.97 | 13.87 | 14.19 | 513,586 | 14.055 | 1.17% |
| 2016-04-05 | 0 | 21.35 | 21.30 | 21.50 | 21.00 | 21.80 | 156,000 | 3,337,700 | 21.396 | 13.77 | 13.74 | 13.87 | 13.55 | 14.06 | 241,834 | 13.802 | -1.16% |
| 2016-04-01 | 0 | 21.60 | 21.35 | 21.60 | 20.85 | 21.60 | 178,000 | 3,820,800 | 21.465 | 13.93 | 13.77 | 13.93 | 13.45 | 13.93 | 275,939 | 13.847 | 2.61% |
| 2016-03-31 | 0 | 21.05 | 21.05 | 21.25 | 21.00 | 21.55 | 268,000 | 5,706,400 | 21.293 | 13.58 | 13.58 | 13.71 | 13.55 | 13.90 | 415,458 | 13.735 | 0.24% |
| 2016-03-30 | 0 | 21.00 | 20.90 | 20.95 | 20.80 | 22.20 | 1,388,000 | 30,214,300 | 21.768 | 13.55 | 13.48 | 13.51 | 13.42 | 14.32 | 2,151,702 | 14.042 | -0.47% |
| 2016-03-29 | 0 | 21.10 | 21.10 | 21.30 | 19.96 | 21.35 | 658,000 | 13,483,060 | 20.491 | 13.61 | 13.61 | 13.74 | 12.88 | 13.77 | 1,020,043 | 13.218 | 6.67% |
| 2016-03-24 | 0 | 19.78 | 19.54 | 19.78 | 19.44 | 19.86 | 168,000 | 3,286,120 | 19.560 | 12.76 | 12.60 | 12.76 | 12.54 | 12.81 | 260,437 | 12.618 | -0.20% |
| 2016-03-23 | 0 | 19.82 | 19.70 | 19.82 | 19.28 | 19.90 | 138,000 | 2,713,120 | 19.660 | 12.79 | 12.71 | 12.79 | 12.44 | 12.84 | 213,930 | 12.682 | 1.12% |
| 2016-03-22 | 0 | 19.60 | 19.60 | 19.70 | 19.60 | 20.60 | 274,000 | 5,540,900 | 20.222 | 12.64 | 12.64 | 12.71 | 12.64 | 13.29 | 424,760 | 13.045 | -2.49% |
| 2016-03-21 | 0 | 20.10 | 20.00 | 20.30 | 19.84 | 20.90 | 142,000 | 2,873,859 | 20.238 | 12.97 | 12.90 | 13.09 | 12.80 | 13.48 | 220,131 | 13.055 | -4.29% |
| 2016-03-18 | 0 | 21.00 | 20.60 | 21.00 | 20.00 | 21.35 | 4,956,000 | 103,629,600 | 20.910 | 13.55 | 13.29 | 13.55 | 12.90 | 13.77 | 7,682,878 | 13.488 | 4.22% |
| 2016-03-17 | 0 | 20.15 | 20.15 | 20.30 | 19.50 | 20.75 | 1,480,000 | 29,620,840 | 20.014 | 13.00 | 13.00 | 13.09 | 12.58 | 13.39 | 2,294,322 | 12.910 | 1.97% |
| 2016-03-16 | 0 | 19.76 | 19.68 | 19.80 | 18.22 | 19.90 | 968,000 | 18,699,860 | 19.318 | 12.75 | 12.69 | 12.77 | 11.75 | 12.84 | 1,500,611 | 12.462 | 7.74% |
| 2016-03-15 | 0 | 18.34 | 18.30 | 18.36 | 17.98 | 18.38 | 344,000 | 6,268,920 | 18.224 | 11.83 | 11.80 | 11.84 | 11.60 | 11.86 | 533,275 | 11.756 | 0.77% |
| 2016-03-14 | 0 | 18.20 | 18.10 | 18.20 | 17.74 | 18.30 | 520,000 | 9,449,480 | 18.172 | 11.74 | 11.68 | 11.74 | 11.44 | 11.80 | 806,113 | 11.722 | 2.02% |
| 2016-03-11 | 0 | 17.84 | 17.84 | 17.98 | 17.60 | 18.20 | 1,312,000 | 23,620,920 | 18.004 | 11.51 | 11.51 | 11.60 | 11.35 | 11.74 | 2,033,885 | 11.614 | -0.89% |
| 2016-03-10 | 0 | 18.00 | 17.70 | 17.98 | 17.36 | 18.00 | 726,000 | 12,911,720 | 17.785 | 11.61 | 11.42 | 11.60 | 11.20 | 11.61 | 1,125,458 | 11.472 | 2.74% |
| 2016-03-09 | 0 | 17.52 | 17.42 | 17.56 | 17.24 | 17.78 | 262,000 | 4,608,840 | 17.591 | 11.30 | 11.24 | 11.33 | 11.12 | 11.47 | 406,157 | 11.347 | 0.46% |
| 2016-03-08 | 0 | 17.44 | 17.42 | 17.64 | 17.10 | 17.82 | 360,000 | 6,280,120 | 17.445 | 11.25 | 11.24 | 11.38 | 11.03 | 11.50 | 558,078 | 11.253 | -3.11% |
| 2016-03-07 | 0 | 18.00 | 17.82 | 18.00 | 17.48 | 18.20 | 336,000 | 6,012,520 | 17.894 | 11.61 | 11.50 | 11.61 | 11.28 | 11.74 | 520,873 | 11.543 | 0.45% |
| 2016-03-04 | 0 | 17.92 | 17.66 | 17.94 | 17.16 | 17.98 | 536,000 | 9,444,960 | 17.621 | 11.56 | 11.39 | 11.57 | 11.07 | 11.60 | 830,917 | 11.367 | 0.34% |
| 2016-03-03 | 0 | 17.86 | 17.80 | 17.96 | 16.10 | 18.00 | 886,000 | 15,044,360 | 16.980 | 11.52 | 11.48 | 11.59 | 10.39 | 11.61 | 1,373,493 | 10.953 | 11.76% |
| 2016-03-02 | 0 | 15.98 | 15.72 | 15.98 | 15.52 | 15.98 | 220,000 | 3,455,240 | 15.706 | 10.31 | 10.14 | 10.31 | 10.01 | 10.31 | 341,048 | 10.131 | 3.10% |
| 2016-03-01 | 0 | 15.50 | 15.30 | 15.50 | 15.10 | 15.78 | 292,000 | 4,455,440 | 15.258 | 9.999 | 9.870 | 9.999 | 9.741 | 10.18 | 452,664 | 9.8427 | 0.26% |
| 2016-02-29 | 0 | 15.46 | 15.32 | 15.56 | 14.98 | 17.20 | 776,000 | 12,299,120 | 15.849 | 9.973 | 9.882 | 10.04 | 9.663 | 11.10 | 1,202,969 | 10.224 | -6.76% |
| 2016-02-26 | 1 | - | - | - | - | - | 0 | 0 | - | 10.70 | - | - | - | - | 0 | - | 0.00% |
| 2016-02-25 | 0 | 16.58 | 16.52 | 16.58 | 15.70 | 16.64 | 84,000 | 1,364,440 | 16.243 | 10.70 | 10.66 | 10.70 | 10.13 | 10.73 | 130,218 | 10.478 | 3.75% |
| 2016-02-24 | 0 | 15.98 | 16.00 | 16.08 | 15.40 | 16.00 | 406,000 | 6,351,720 | 15.645 | 10.31 | 10.32 | 10.37 | 9.934 | 10.32 | 629,388 | 10.092 | -0.13% |
| 2016-02-23 | 0 | 16.00 | 16.04 | 16.12 | 16.00 | 16.58 | 214,919 | 3,499,247 | 16.282 | 10.32 | 10.35 | 10.40 | 10.32 | 10.70 | 333,171 | 10.503 | -2.20% |
| 2016-02-22 | 0 | 16.36 | 16.30 | 16.36 | 16.30 | 16.70 | 232,000 | 3,820,240 | 16.467 | 10.55 | 10.51 | 10.55 | 10.51 | 10.77 | 359,650 | 10.622 | 0.37% |
| 2016-02-19 | 0 | 16.30 | 16.28 | 16.30 | 16.28 | 16.64 | 144,000 | 2,359,880 | 16.388 | 10.51 | 10.50 | 10.51 | 10.50 | 10.73 | 223,231 | 10.571 | 0.12% |
| 2016-02-18 | 0 | 16.28 | 16.30 | 16.48 | 16.26 | 17.00 | 472,000 | 7,798,200 | 16.522 | 10.50 | 10.51 | 10.63 | 10.49 | 10.97 | 731,703 | 10.658 | -3.67% |
| 2016-02-17 | 0 | 16.90 | 16.82 | 16.90 | 16.80 | 17.04 | 214,000 | 3,614,200 | 16.889 | 10.90 | 10.85 | 10.90 | 10.84 | 10.99 | 331,747 | 10.894 | -0.12% |
| 2016-02-16 | 0 | 16.92 | 16.80 | 16.94 | 16.62 | 17.00 | 462,000 | 7,797,360 | 16.877 | 10.91 | 10.84 | 10.93 | 10.72 | 10.97 | 716,201 | 10.887 | 2.17% |
| 2016-02-15 | 0 | 16.56 | 16.50 | 16.56 | 16.00 | 16.60 | 338,000 | 5,529,320 | 16.359 | 10.68 | 10.64 | 10.68 | 10.32 | 10.71 | 523,974 | 10.553 | 4.81% |
| 2016-02-12 | 0 | 15.80 | 15.82 | 15.90 | 15.80 | 18.84 | 1,040,000 | 17,587,560 | 16.911 | 10.19 | 10.21 | 10.26 | 10.19 | 12.15 | 1,612,226 | 10.909 | -14.78% |
| 2016-02-11 | 0 | 18.54 | 18.54 | 18.58 | 17.60 | 19.00 | 448,000 | 8,310,360 | 18.550 | 11.96 | 11.96 | 11.99 | 11.35 | 12.26 | 694,497 | 11.966 | 0.32% |
| 2016-02-05 | 1 | 18.48 | 18.34 | 18.56 | 15.90 | 18.90 | 1,638,000 | 28,479,520 | 17.387 | 11.92 | 11.83 | 11.97 | 10.26 | 12.19 | 2,539,256 | 11.216 | 17.56% |
| 2016-02-04 | 0 | 15.72 | 15.72 | 15.88 | 15.48 | 15.92 | 340,000 | 5,366,800 | 15.785 | 10.14 | 10.14 | 10.24 | 9.986 | 10.27 | 527,074 | 10.182 | 2.08% |
| 2016-02-03 | 0 | 15.40 | 15.24 | 15.40 | 15.14 | 15.50 | 110,000 | 1,694,360 | 15.403 | 9.934 | 9.831 | 9.934 | 9.766 | 9.999 | 170,524 | 9.9362 | -0.39% |
| 2016-02-02 | 0 | 15.46 | 15.20 | 15.48 | 14.98 | 15.50 | 164,000 | 2,499,600 | 15.241 | 9.973 | 9.805 | 9.986 | 9.663 | 9.999 | 254,236 | 9.8318 | 1.31% |
| 2016-02-01 | 0 | 15.26 | 15.06 | 15.26 | 14.98 | 15.28 | 36,000 | 545,920 | 15.164 | 9.844 | 9.715 | 9.844 | 9.663 | 9.857 | 55,808 | 9.7821 | 0.53% |
| 2016-01-29 | 0 | 15.18 | 15.04 | 15.20 | 14.86 | 15.30 | 131,000 | 1,971,440 | 15.049 | 9.792 | 9.702 | 9.805 | 9.586 | 9.870 | 203,079 | 9.7078 | 1.88% |
| 2016-01-28 | 0 | 14.90 | 14.88 | 14.90 | 14.16 | 15.10 | 286,000 | 4,270,040 | 14.930 | 9.612 | 9.599 | 9.612 | 9.134 | 9.741 | 443,362 | 9.6310 | 0.00% |
| 2016-01-27 | 0 | 14.90 | 14.68 | 14.92 | 14.20 | 15.34 | 628,000 | 9,172,080 | 14.605 | 9.612 | 9.470 | 9.624 | 9.160 | 9.895 | 973,537 | 9.4214 | -0.67% |
| 2016-01-26 | 0 | 15.00 | 14.92 | 15.00 | 14.80 | 16.36 | 1,982,000 | 30,308,640 | 15.292 | 9.676 | 9.624 | 9.676 | 9.547 | 10.55 | 3,072,531 | 9.8644 | -6.25% |
| 2016-01-25 | 0 | 16.00 | 15.86 | 16.00 | 15.70 | 16.24 | 418,000 | 6,745,680 | 16.138 | 10.32 | 10.23 | 10.32 | 10.13 | 10.48 | 647,991 | 10.410 | 2.83% |
| 2016-01-22 | 0 | 15.56 | 15.56 | 15.62 | 15.50 | 15.80 | 950,000 | 14,822,200 | 15.602 | 10.04 | 10.04 | 10.08 | 9.999 | 10.19 | 1,472,707 | 10.065 | 1.04% |
| 2016-01-21 | 0 | 15.40 | 15.30 | 15.40 | 14.64 | 15.80 | 878,000 | 13,588,040 | 15.476 | 9.934 | 9.870 | 9.934 | 9.444 | 10.19 | 1,361,091 | 9.9832 | 3.36% |
| 2016-01-20 | 0 | 14.90 | 14.74 | 14.90 | 14.24 | 15.12 | 1,204,150 | 17,734,498 | 14.728 | 9.612 | 9.508 | 9.612 | 9.186 | 9.753 | 1,866,695 | 9.5005 | 2.48% |
| 2016-01-19 | 0 | 14.54 | 14.50 | 14.54 | 14.50 | 15.06 | 332,000 | 4,880,120 | 14.699 | 9.379 | 9.354 | 9.379 | 9.354 | 9.715 | 514,672 | 9.4820 | -3.45% |
| 2016-01-18 | 0 | 15.06 | 14.52 | 15.06 | 14.52 | 15.12 | 724,000 | 10,746,840 | 14.844 | 9.715 | 9.366 | 9.715 | 9.366 | 9.753 | 1,122,358 | 9.5752 | 0.40% |
| 2016-01-15 | 0 | 15.00 | 14.86 | 15.00 | 14.86 | 15.10 | 194,000 | 2,917,840 | 15.040 | 9.676 | 9.586 | 9.676 | 9.586 | 9.741 | 300,742 | 9.7021 | 0.81% |
| 2016-01-14 | 0 | 14.88 | 14.88 | 15.00 | 14.44 | 15.10 | 466,000 | 6,935,480 | 14.883 | 9.599 | 9.599 | 9.676 | 9.315 | 9.741 | 722,401 | 9.6006 | 1.50% |
| 2016-01-13 | 0 | 14.66 | 14.64 | 14.70 | 13.86 | 14.80 | 442,000 | 6,383,280 | 14.442 | 9.457 | 9.444 | 9.483 | 8.941 | 9.547 | 685,196 | 9.3160 | 4.12% |
| 2016-01-12 | 0 | 14.08 | 14.00 | 14.08 | 13.10 | 14.10 | 752,000 | 10,125,960 | 13.465 | 9.083 | 9.031 | 9.083 | 8.450 | 9.095 | 1,165,764 | 8.6861 | 7.32% |
| 2016-01-11 | 0 | 13.12 | 12.94 | 13.12 | 12.80 | 13.30 | 420,000 | 5,491,560 | 13.075 | 8.463 | 8.347 | 8.463 | 8.257 | 8.579 | 651,091 | 8.4344 | 0.15% |
| 2016-01-08 | 0 | 13.10 | 12.90 | 13.10 | 12.52 | 13.12 | 446,000 | 5,699,960 | 12.780 | 8.450 | 8.321 | 8.450 | 8.076 | 8.463 | 691,397 | 8.2441 | 2.18% |
| 2016-01-07 | 0 | 12.82 | 12.60 | 12.90 | 12.12 | 13.62 | 844,000 | 10,914,040 | 12.931 | 8.270 | 8.128 | 8.321 | 7.818 | 8.786 | 1,308,384 | 8.3416 | 2.72% |
| 2016-01-06 | 0 | 12.48 | 12.36 | 12.60 | 12.28 | 13.00 | 374,000 | 4,737,400 | 12.667 | 8.050 | 7.973 | 8.128 | 7.921 | 8.386 | 579,781 | 8.1710 | 0.00% |
| 2016-01-05 | 0 | 12.48 | 12.38 | 12.50 | 11.60 | 12.50 | 444,000 | 5,428,320 | 12.226 | 8.050 | 7.986 | 8.063 | 7.483 | 8.063 | 688,297 | 7.8866 | 6.67% |
| 2016-01-04 | 0 | 11.70 | 11.70 | 11.84 | 11.52 | 12.10 | 194,000 | 2,288,960 | 11.799 | 7.547 | 7.547 | 7.638 | 7.431 | 7.805 | 300,742 | 7.6110 | -2.50% |
| 2015-12-31 | 0 | 12.00 | 12.00 | 12.16 | 11.84 | 12.00 | 54,000 | 647,680 | 11.994 | 7.741 | 7.741 | 7.844 | 7.638 | 7.741 | 83,712 | 7.7370 | 1.69% |
| 2015-12-30 | 0 | 11.80 | 11.80 | 11.94 | 11.58 | 12.28 | 286,000 | 3,370,080 | 11.783 | 7.612 | 7.612 | 7.702 | 7.470 | 7.921 | 443,362 | 7.6012 | -2.48% |
| 2015-12-29 | 0 | 12.10 | 12.06 | 12.10 | 12.02 | 12.30 | 38,000 | 463,080 | 12.186 | 7.805 | 7.780 | 7.805 | 7.754 | 7.934 | 58,908 | 7.8610 | 1.51% |
| 2015-12-28 | 0 | 11.92 | 11.88 | 11.92 | 11.84 | 12.30 | 270,000 | 3,232,680 | 11.973 | 7.689 | 7.663 | 7.689 | 7.638 | 7.934 | 418,559 | 7.7234 | -2.93% |
| 2015-12-24 | 0 | 12.28 | 12.28 | 12.58 | 12.22 | 12.36 | 28,000 | 344,480 | 12.303 | 7.921 | 7.921 | 8.115 | 7.883 | 7.973 | 43,406 | 7.9362 | -0.16% |
| 2015-12-23 | 0 | 12.30 | 12.22 | 12.30 | 12.22 | 12.80 | 102,000 | 1,260,040 | 12.353 | 7.934 | 7.883 | 7.934 | 7.883 | 8.257 | 158,122 | 7.9688 | -0.16% |
| 2015-12-22 | 0 | 12.32 | 12.28 | 12.34 | 12.20 | 12.60 | 518,000 | 6,407,120 | 12.369 | 7.947 | 7.921 | 7.960 | 7.870 | 8.128 | 803,013 | 7.9789 | -2.84% |
| 2015-12-21 | 0 | 12.68 | 12.58 | 12.72 | 12.58 | 12.98 | 66,000 | 839,700 | 12.723 | 8.179 | 8.115 | 8.205 | 8.115 | 8.373 | 102,314 | 8.2071 | -3.35% |
| 2015-12-18 | 0 | 13.12 | 12.96 | 13.14 | 12.50 | 13.28 | 194,000 | 2,521,760 | 12.999 | 8.463 | 8.360 | 8.476 | 8.063 | 8.567 | 300,742 | 8.3851 | 3.31% |
| 2015-12-17 | 0 | 12.70 | 12.62 | 12.70 | 12.58 | 13.28 | 318,000 | 4,052,840 | 12.745 | 8.192 | 8.141 | 8.192 | 8.115 | 8.567 | 492,969 | 8.2213 | -2.31% |
| 2015-12-16 | 0 | 13.00 | 12.82 | 13.02 | 12.90 | 13.40 | 336,000 | 4,443,280 | 13.224 | 8.386 | 8.270 | 8.399 | 8.321 | 8.644 | 520,873 | 8.5304 | -0.61% |
| 2015-12-15 | 0 | 13.08 | 13.08 | 13.18 | 12.90 | 13.30 | 288,000 | 3,795,520 | 13.179 | 8.438 | 8.438 | 8.502 | 8.321 | 8.579 | 446,463 | 8.5013 | 1.71% |
| 2015-12-14 | 0 | 12.86 | 12.72 | 12.84 | 11.96 | 12.86 | 874,000 | 11,016,840 | 12.605 | 8.296 | 8.205 | 8.283 | 7.715 | 8.296 | 1,354,890 | 8.1312 | 4.38% |
| 2015-12-11 | 0 | 12.32 | 12.32 | 12.66 | 12.00 | 12.90 | 1,246,000 | 15,489,680 | 12.432 | 7.947 | 7.947 | 8.167 | 7.741 | 8.321 | 1,931,571 | 8.0192 | -3.45% |
| 2015-12-10 | 0 | 12.76 | 12.74 | 12.90 | 12.68 | 13.44 | 692,000 | 9,090,760 | 13.137 | 8.231 | 8.218 | 8.321 | 8.179 | 8.670 | 1,072,751 | 8.4743 | -0.31% |
| 2015-12-09 | 0 | 12.80 | 12.82 | 12.86 | 12.40 | 13.20 | 452,000 | 5,820,240 | 12.877 | 8.257 | 8.270 | 8.296 | 7.999 | 8.515 | 700,698 | 8.3063 | 3.23% |
| 2015-12-08 | 0 | 12.40 | 12.40 | 12.58 | 12.14 | 12.64 | 796,000 | 9,875,520 | 12.406 | 7.999 | 7.999 | 8.115 | 7.831 | 8.154 | 1,233,973 | 8.0030 | -2.97% |
| 2015-12-07 | 0 | 12.78 | 12.62 | 12.78 | 12.44 | 13.04 | 930,000 | 11,896,040 | 12.791 | 8.244 | 8.141 | 8.244 | 8.025 | 8.412 | 1,441,702 | 8.2514 | 4.58% |
| 2015-12-04 | 0 | 12.22 | 12.12 | 12.40 | 11.80 | 12.60 | 804,000 | 9,765,000 | 12.146 | 7.883 | 7.818 | 7.999 | 7.612 | 8.128 | 1,246,375 | 7.8347 | -2.24% |
| 2015-12-03 | 0 | 12.50 | 12.32 | 12.50 | 11.30 | 12.78 | 1,714,000 | 21,104,760 | 12.313 | 8.063 | 7.947 | 8.063 | 7.289 | 8.244 | 2,657,073 | 7.9429 | 11.61% |
| 2015-12-02 | 0 | 11.20 | 11.20 | 11.50 | 10.90 | 11.56 | 848,000 | 9,534,920 | 11.244 | 7.225 | 7.225 | 7.418 | 7.031 | 7.457 | 1,314,585 | 7.2532 | 0.00% |
| 2015-12-01 | 0 | 11.20 | 11.20 | 11.40 | 10.60 | 11.78 | 1,570,000 | 17,830,040 | 11.357 | 7.225 | 7.225 | 7.354 | 6.838 | 7.599 | 2,433,842 | 7.3259 | 5.66% |
| 2015-11-30 | 0 | 10.60 | 10.58 | 10.70 | 10.48 | 11.78 | 716,000 | 7,745,240 | 10.817 | 6.838 | 6.825 | 6.902 | 6.760 | 7.599 | 1,109,956 | 6.9780 | -10.02% |
| 2015-11-27 | 0 | 11.78 | 11.70 | 11.88 | 11.40 | 12.28 | 730,000 | 8,664,200 | 11.869 | 7.599 | 7.547 | 7.663 | 7.354 | 7.921 | 1,131,659 | 7.6562 | -1.51% |
| 2015-11-26 | 0 | 11.96 | 11.96 | 11.98 | 10.96 | 12.00 | 1,554,000 | 18,129,920 | 11.667 | 7.715 | 7.715 | 7.728 | 7.070 | 7.741 | 2,409,038 | 7.5258 | 10.13% |
| 2015-11-25 | 0 | 10.86 | 10.64 | 10.88 | 10.00 | 10.90 | 648,000 | 6,815,360 | 10.518 | 7.005 | 6.864 | 7.018 | 6.451 | 7.031 | 1,004,541 | 6.7846 | 4.02% |
| 2015-11-24 | 0 | 10.44 | 10.40 | 10.44 | 9.650 | 11.72 | 3,428,000 | 36,177,980 | 10.554 | 6.735 | 6.709 | 6.735 | 6.225 | 7.560 | 5,314,146 | 6.8079 | -11.07% |
| 2015-11-23 | 0 | 11.74 | 11.62 | 11.80 | 9.460 | 11.74 | 2,560,000 | 27,824,080 | 10.869 | 7.573 | 7.496 | 7.612 | 6.102 | 7.573 | 3,968,557 | 7.0111 | 25.16% |
| 2015-11-20 | 0 | 9.380 | 9.190 | 9.380 | 8.740 | 9.460 | 20,578,000 | 165,293,520 | 8.0325 | 6.051 | 5.928 | 6.051 | 5.638 | 6.102 | 31,900,378 | 5.1816 | 2.51% |
| 2015-11-19 | 0 | 9.150 | 9.070 | 9.180 | 8.850 | 9.700 | 1,286,000 | 11,978,000 | 9.3142 | 5.902 | 5.851 | 5.922 | 5.709 | 6.257 | 1,993,580 | 6.0083 | 10.24% |
| 2015-11-18 | 0 | 8.300 | 8.280 | 8.350 | 8.200 | 8.300 | 96,000 | 791,140 | 8.2410 | 5.354 | 5.341 | 5.386 | 5.290 | 5.354 | 148,821 | 5.3161 | 0.00% |
| 2015-11-17 | 0 | 8.300 | 8.100 | 8.300 | 8.060 | 8.300 | 246,000 | 2,006,400 | 8.1561 | 5.354 | 5.225 | 5.354 | 5.199 | 5.354 | 381,354 | 5.2613 | 0.48% |
| 2015-11-16 | 0 | 8.260 | 8.200 | 8.260 | 8.240 | 8.300 | 24,000 | 198,440 | 8.2683 | 5.328 | 5.290 | 5.328 | 5.315 | 5.354 | 37,205 | 5.3337 | -0.48% |
| 2015-11-13 | 0 | 8.300 | 8.180 | 8.300 | 8.180 | 8.300 | 112,000 | 926,460 | 8.2720 | 5.354 | 5.277 | 5.354 | 5.277 | 5.354 | 173,624 | 5.3360 | 0.97% |
| 2015-11-12 | 0 | 8.220 | 8.090 | 8.300 | 8.090 | 8.300 | 16,000 | 131,760 | 8.2350 | 5.302 | 5.219 | 5.354 | 5.219 | 5.354 | 24,803 | 5.3122 | 0.24% |
| 2015-11-11 | 0 | 8.200 | 8.200 | 8.300 | 8.120 | 8.300 | 60,000 | 494,000 | 8.2333 | 5.290 | 5.290 | 5.354 | 5.238 | 5.354 | 93,013 | 5.3111 | -1.20% |
| 2015-11-10 | 0 | 8.300 | 8.280 | 8.300 | 8.200 | 8.300 | 36,000 | 297,920 | 8.2756 | 5.354 | 5.341 | 5.354 | 5.290 | 5.354 | 55,808 | 5.3383 | 0.00% |
| 2015-11-09 | 0 | 8.300 | 8.280 | 8.300 | 8.220 | 8.300 | 46,000 | 380,480 | 8.2713 | 5.354 | 5.341 | 5.354 | 5.302 | 5.354 | 71,310 | 5.3356 | 0.48% |
| 2015-11-06 | 0 | 8.260 | 8.250 | 8.300 | 8.150 | 8.300 | 216,000 | 1,782,500 | 8.2523 | 5.328 | 5.322 | 5.354 | 5.257 | 5.354 | 334,847 | 5.3233 | 0.98% |
| 2015-11-05 | 0 | 8.180 | 8.160 | 8.300 | 8.050 | 8.300 | 108,000 | 886,460 | 8.2080 | 5.277 | 5.264 | 5.354 | 5.193 | 5.354 | 167,423 | 5.2947 | 0.37% |
| 2015-11-04 | 0 | 8.150 | 8.120 | 8.360 | 8.150 | 8.350 | 86,000 | 714,500 | 8.3081 | 5.257 | 5.238 | 5.393 | 5.257 | 5.386 | 133,319 | 5.3593 | -1.81% |
| 2015-11-03 | 0 | 8.300 | 8.300 | 8.390 | 8.220 | 8.390 | 30,000 | 249,240 | 8.3080 | 5.354 | 5.354 | 5.412 | 5.302 | 5.412 | 46,507 | 5.3592 | -1.19% |
| 2015-11-02 | 0 | 8.400 | 8.180 | 8.400 | 8.150 | 8.400 | 272,000 | 2,260,600 | 8.3110 | 5.419 | 5.277 | 5.419 | 5.257 | 5.419 | 421,659 | 5.3612 | 3.19% |
| 2015-10-30 | 0 | 8.140 | 8.000 | 8.140 | 8.130 | 8.250 | 36,000 | 294,240 | 8.1733 | 5.251 | 5.161 | 5.251 | 5.244 | 5.322 | 55,808 | 5.2724 | -1.93% |
| 2015-10-29 | 0 | 8.300 | 8.230 | 8.300 | 8.300 | 8.430 | 70,000 | 584,280 | 8.3469 | 5.354 | 5.309 | 5.354 | 5.354 | 5.438 | 108,515 | 5.3843 | -0.60% |
| 2015-10-28 | 0 | 8.350 | 8.300 | 8.350 | 8.330 | 8.400 | 68,000 | 569,020 | 8.3679 | 5.386 | 5.354 | 5.386 | 5.373 | 5.419 | 105,415 | 5.3979 | -0.60% |
| 2015-10-27 | 0 | 8.400 | 8.340 | 8.400 | 8.310 | 8.550 | 124,000 | 1,041,680 | 8.4006 | 5.419 | 5.380 | 5.419 | 5.361 | 5.515 | 192,227 | 5.4190 | -1.18% |
| 2015-10-26 | 0 | 8.500 | 8.410 | 8.500 | 8.440 | 8.550 | 72,000 | 609,220 | 8.4614 | 5.483 | 5.425 | 5.483 | 5.444 | 5.515 | 111,616 | 5.4582 | -0.58% |
| 2015-10-23 | 0 | 8.550 | 8.500 | 8.550 | 8.330 | 8.700 | 52,000 | 440,840 | 8.4777 | 5.515 | 5.483 | 5.515 | 5.373 | 5.612 | 80,611 | 5.4687 | 0.59% |
| 2015-10-22 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.610 | 66,000 | 563,700 | 8.5409 | 5.483 | 5.483 | 5.548 | 5.483 | 5.554 | 102,314 | 5.5095 | -1.51% |
| 2015-10-20 | 0 | 8.630 | 8.570 | 8.630 | 8.540 | 8.650 | 46,000 | 394,440 | 8.5748 | 5.567 | 5.528 | 5.567 | 5.509 | 5.580 | 71,310 | 5.5313 | -1.15% |
| 2015-10-19 | 0 | 8.730 | 8.550 | 8.730 | 8.310 | 8.730 | 492,000 | 4,151,020 | 8.4370 | 5.631 | 5.515 | 5.631 | 5.361 | 5.631 | 762,707 | 5.4425 | -0.80% |
| 2015-10-16 | 0 | 8.800 | 8.780 | 8.800 | 8.800 | 9.000 | 16,000 | 142,480 | 8.9050 | 5.677 | 5.664 | 5.677 | 5.677 | 5.806 | 24,803 | 5.7444 | -1.01% |
| 2015-10-15 | 0 | 8.890 | 8.800 | 8.890 | 8.800 | 8.950 | 158,000 | 1,406,820 | 8.9039 | 5.735 | 5.677 | 5.735 | 5.677 | 5.773 | 244,934 | 5.7437 | -0.22% |
| 2015-10-14 | 0 | 8.910 | 8.850 | 8.960 | 8.880 | 9.100 | 144,000 | 1,284,700 | 8.9215 | 5.748 | 5.709 | 5.780 | 5.728 | 5.870 | 223,231 | 5.7550 | -1.55% |
| 2015-10-13 | 0 | 9.050 | 9.020 | 9.050 | 8.970 | 9.180 | 326,000 | 2,946,740 | 9.0391 | 5.838 | 5.819 | 5.838 | 5.786 | 5.922 | 505,371 | 5.8308 | 0.89% |
| 2015-10-12 | 0 | 8.970 | 8.930 | 8.980 | 8.610 | 8.980 | 974,000 | 8,568,180 | 8.7969 | 5.786 | 5.760 | 5.793 | 5.554 | 5.793 | 1,509,912 | 5.6746 | 4.30% |
| 2015-10-09 | 0 | 8.600 | 8.560 | 8.640 | 8.600 | 8.690 | 36,000 | 310,820 | 8.6339 | 5.548 | 5.522 | 5.573 | 5.548 | 5.606 | 55,808 | 5.5695 | -0.46% |
| 2015-10-08 | 0 | 8.640 | 8.570 | 8.640 | 8.490 | 8.690 | 138,000 | 1,185,300 | 8.5891 | 5.573 | 5.528 | 5.573 | 5.477 | 5.606 | 213,930 | 5.5406 | -0.46% |
| 2015-10-07 | 0 | 8.680 | 8.600 | 8.680 | 8.500 | 8.760 | 290,000 | 2,495,860 | 8.6064 | 5.599 | 5.548 | 5.599 | 5.483 | 5.651 | 449,563 | 5.5517 | 0.00% |
| 2015-10-06 | 0 | 8.680 | 8.560 | 8.680 | 8.550 | 8.680 | 122,000 | 1,048,080 | 8.5908 | 5.599 | 5.522 | 5.599 | 5.515 | 5.599 | 189,127 | 5.5417 | 0.58% |
| 2015-10-05 | 0 | 8.630 | 8.530 | 8.630 | 8.430 | 8.860 | 976,000 | 8,346,200 | 8.5514 | 5.567 | 5.502 | 5.567 | 5.438 | 5.715 | 1,513,012 | 5.5163 | -0.80% |
| 2015-10-02 | 0 | 8.700 | 8.610 | 8.730 | 7.890 | 8.780 | 3,916,000 | 31,910,960 | 8.1489 | 5.612 | 5.554 | 5.631 | 5.090 | 5.664 | 6,070,652 | 5.2566 | -1.47% |
| 2015-09-30 | 0 | 8.830 | 8.750 | 8.830 | 8.760 | 8.950 | 84,000 | 744,560 | 8.8638 | 5.696 | 5.644 | 5.696 | 5.651 | 5.773 | 130,218 | 5.7178 | -0.45% |
| 2015-09-29 | 0 | 8.870 | 8.790 | 8.880 | 8.500 | 8.900 | 278,000 | 2,450,960 | 8.8164 | 5.722 | 5.670 | 5.728 | 5.483 | 5.741 | 430,960 | 5.6872 | 2.19% |
| 2015-09-25 | 0 | 8.680 | 8.590 | 8.700 | 8.440 | 8.680 | 404,000 | 3,462,380 | 8.5702 | 5.599 | 5.541 | 5.612 | 5.444 | 5.599 | 626,288 | 5.5284 | 2.36% |
| 2015-09-24 | 0 | 8.480 | 8.420 | 8.480 | 8.300 | 8.480 | 90,000 | 753,600 | 8.3733 | 5.470 | 5.431 | 5.470 | 5.354 | 5.470 | 139,520 | 5.4014 | 2.05% |
| 2015-09-23 | 0 | 8.360 | 8.350 | 8.360 | 8.200 | 8.370 | 190,000 | 1,573,800 | 8.2832 | 5.361 | 5.354 | 5.361 | 5.258 | 5.367 | 296,314 | 5.3113 | -0.36% |
| 2015-09-22 | 0 | 8.390 | 8.240 | 8.420 | 8.190 | 8.690 | 180,000 | 1,505,580 | 8.3643 | 5.380 | 5.284 | 5.399 | 5.252 | 5.572 | 280,718 | 5.3633 | -1.29% |
| 2015-09-21 | 0 | 8.500 | 8.300 | 8.550 | 7.990 | 8.660 | 1,122,000 | 9,081,240 | 8.0938 | 5.450 | 5.322 | 5.482 | 5.123 | 5.553 | 1,749,810 | 5.1898 | 3.28% |
| 2015-09-18 | 0 | 8.230 | 8.090 | 8.230 | 7.710 | 8.300 | 304,000 | 2,443,380 | 8.0374 | 5.277 | 5.187 | 5.277 | 4.944 | 5.322 | 474,102 | 5.1537 | 7.58% |
| 2015-09-17 | 0 | 7.650 | 7.600 | 7.750 | 7.490 | 7.750 | 1,062,000 | 7,989,100 | 7.5227 | 4.905 | 4.873 | 4.969 | 4.803 | 4.969 | 1,656,237 | 4.8236 | -1.29% |
| 2015-09-16 | 0 | 7.750 | 7.750 | 7.840 | 7.460 | 7.840 | 1,256,000 | 9,466,300 | 7.5369 | 4.969 | 4.969 | 5.027 | 4.783 | 5.027 | 1,958,789 | 4.8327 | -0.64% |
| 2015-09-15 | 0 | 7.800 | 7.620 | 7.800 | 7.340 | 7.800 | 1,134,000 | 8,422,200 | 7.4270 | 5.001 | 4.886 | 5.001 | 4.707 | 5.001 | 1,768,524 | 4.7623 | -1.39% |
| 2015-09-14 | 0 | 7.910 | 7.790 | 7.920 | 7.340 | 7.920 | 434,000 | 3,345,820 | 7.7093 | 5.072 | 4.995 | 5.078 | 4.707 | 5.078 | 676,843 | 4.9433 | 7.18% |
| 2015-09-11 | 0 | 7.380 | 7.270 | 7.380 | 7.220 | 7.450 | 1,098,000 | 7,962,540 | 7.2519 | 4.732 | 4.662 | 4.732 | 4.630 | 4.777 | 1,712,380 | 4.6500 | 2.22% |
| 2015-09-10 | 0 | 7.220 | 7.220 | 7.380 | 7.100 | 7.310 | 1,066,000 | 7,726,780 | 7.2484 | 4.630 | 4.630 | 4.732 | 4.553 | 4.687 | 1,662,475 | 4.6478 | -3.09% |
| 2015-09-09 | 0 | 7.450 | 7.330 | 7.450 | 7.100 | 7.480 | 3,132,000 | 22,444,620 | 7.1662 | 4.777 | 4.700 | 4.777 | 4.553 | 4.796 | 4,884,495 | 4.5951 | 3.62% |
| 2015-09-08 | 0 | 7.190 | 7.110 | 7.200 | 6.890 | 7.200 | 2,384,000 | 16,666,360 | 6.9909 | 4.610 | 4.559 | 4.617 | 4.418 | 4.617 | 3,717,955 | 4.4827 | 3.30% |
| 2015-09-07 | 0 | 6.960 | 6.950 | 7.050 | 6.850 | 7.050 | 1,582,000 | 10,977,880 | 6.9392 | 4.463 | 4.456 | 4.521 | 4.392 | 4.521 | 2,467,200 | 4.4495 | 1.02% |
| 2015-09-04 | 0 | 6.890 | 6.850 | 6.950 | 6.850 | 7.000 | 1,182,000 | 8,152,340 | 6.8971 | 4.418 | 4.392 | 4.456 | 4.392 | 4.488 | 1,843,382 | 4.4225 | -0.86% |
| 2015-09-02 | 0 | 6.950 | 6.880 | 6.950 | 6.700 | 6.960 | 3,432,000 | 23,704,600 | 6.9069 | 4.456 | 4.412 | 4.456 | 4.296 | 4.463 | 5,352,358 | 4.4288 | -0.43% |
| 2015-09-01 | 0 | 6.980 | 6.930 | 6.980 | 6.840 | 7.040 | 288,000 | 2,007,120 | 6.9692 | 4.476 | 4.444 | 4.476 | 4.386 | 4.514 | 449,149 | 4.4687 | 0.43% |
| 2015-08-31 | 0 | 6.950 | 6.900 | 6.960 | 6.850 | 6.970 | 82,000 | 566,060 | 6.9032 | 4.456 | 4.424 | 4.463 | 4.392 | 4.469 | 127,883 | 4.4264 | 0.29% |
| 2015-08-28 | 0 | 6.930 | 6.810 | 6.950 | 6.510 | 6.950 | 264,000 | 1,764,160 | 6.6824 | 4.444 | 4.367 | 4.456 | 4.174 | 4.456 | 411,720 | 4.2849 | 6.62% |
| 2015-08-27 | 0 | 6.500 | 6.500 | 6.650 | - | - | 0 | 0 | - | 4.168 | 4.168 | 4.264 | - | - | 0 | - | 0.00% |
| 2015-08-26 | 0 | 6.500 | 6.500 | 6.580 | 6.360 | 6.640 | 44,000 | 286,400 | 6.5091 | 4.168 | 4.168 | 4.219 | 4.078 | 4.258 | 68,620 | 4.1737 | -2.84% |
| 2015-08-25 | 0 | 6.690 | 6.560 | 6.690 | 6.370 | 6.690 | 126,000 | 824,360 | 6.5425 | 4.290 | 4.206 | 4.290 | 4.085 | 4.290 | 196,503 | 4.1952 | 2.92% |
| 2015-08-24 | 0 | 6.500 | 6.500 | 6.700 | 6.380 | 6.500 | 152,000 | 985,200 | 6.4816 | 4.168 | 4.168 | 4.296 | 4.091 | 4.168 | 237,051 | 4.1561 | -3.70% |
| 2015-08-21 | 0 | 6.750 | 6.660 | 6.790 | 6.460 | 6.750 | 132,000 | 882,380 | 6.6847 | 4.328 | 4.270 | 4.354 | 4.142 | 4.328 | 205,860 | 4.2863 | -0.74% |
| 2015-08-20 | 0 | 6.800 | 6.690 | 6.860 | 6.800 | 6.800 | 42,000 | 285,600 | 6.8000 | 4.360 | 4.290 | 4.399 | 4.360 | 4.360 | 65,501 | 4.3602 | 0.00% |
| 2015-08-19 | 0 | 6.800 | 6.800 | 6.840 | 6.800 | 6.840 | 234,000 | 1,592,420 | 6.8052 | 4.360 | 4.360 | 4.386 | 4.360 | 4.386 | 364,934 | 4.3636 | 0.15% |
| 2015-08-18 | 0 | 6.790 | 6.600 | 6.900 | 6.790 | 6.910 | 46,000 | 313,260 | 6.8100 | 4.354 | 4.232 | 4.424 | 4.354 | 4.431 | 71,739 | 4.3667 | -0.15% |
| 2015-08-17 | 0 | 6.800 | 6.800 | 6.860 | 6.800 | 6.870 | 132,000 | 903,680 | 6.8461 | 4.360 | 4.360 | 4.399 | 4.360 | 4.405 | 205,860 | 4.3898 | -0.87% |
| 2015-08-14 | 0 | 6.860 | 6.860 | 6.900 | 6.810 | 6.900 | 162,000 | 1,112,900 | 6.8698 | 4.399 | 4.399 | 4.424 | 4.367 | 4.424 | 252,646 | 4.4050 | 0.29% |
| 2015-08-13 | 0 | 6.840 | 6.800 | 6.840 | 6.800 | 6.840 | 196,000 | 1,334,980 | 6.8111 | 4.386 | 4.360 | 4.386 | 4.360 | 4.386 | 305,671 | 4.3674 | 0.29% |
| 2015-08-12 | 0 | 6.820 | 6.800 | 6.830 | 6.780 | 6.820 | 236,000 | 1,604,700 | 6.7996 | 4.373 | 4.360 | 4.379 | 4.347 | 4.373 | 368,053 | 4.3600 | 0.29% |
| 2015-08-11 | 0 | 6.800 | 6.800 | 6.850 | 6.780 | 6.880 | 128,000 | 875,780 | 6.8420 | 4.360 | 4.360 | 4.392 | 4.347 | 4.412 | 199,622 | 4.3872 | 0.00% |
| 2015-08-10 | 0 | 6.800 | 6.800 | 6.990 | 6.750 | 6.860 | 110,000 | 748,220 | 6.8020 | 4.360 | 4.360 | 4.482 | 4.328 | 4.399 | 171,550 | 4.3615 | -0.44% |
| 2015-08-07 | 0 | 6.830 | 6.830 | 6.930 | 6.830 | 6.890 | 116,000 | 797,460 | 6.8747 | 4.379 | 4.379 | 4.444 | 4.379 | 4.418 | 180,907 | 4.4081 | -1.16% |
| 2015-08-06 | 0 | 6.910 | 6.870 | 6.990 | 6.720 | 6.910 | 28,000 | 192,260 | 6.8664 | 4.431 | 4.405 | 4.482 | 4.309 | 4.431 | 43,667 | 4.4028 | 0.29% |
| 2015-08-05 | 0 | 6.890 | 6.890 | 7.100 | 6.610 | 6.980 | 318,000 | 2,196,220 | 6.9064 | 4.418 | 4.418 | 4.553 | 4.238 | 4.476 | 495,935 | 4.4284 | -0.72% |
| 2015-08-04 | 0 | 6.940 | 6.940 | 7.020 | 6.900 | 6.960 | 36,000 | 249,240 | 6.9233 | 4.450 | 4.450 | 4.501 | 4.424 | 4.463 | 56,144 | 4.4393 | 0.58% |
| 2015-08-03 | 0 | 6.900 | 6.900 | 6.950 | 6.880 | 7.100 | 84,000 | 589,200 | 7.0143 | 4.424 | 4.424 | 4.456 | 4.412 | 4.553 | 131,002 | 4.4976 | -2.27% |
| 2015-07-31 | 0 | 7.060 | 7.000 | 7.130 | 7.000 | 7.070 | 28,000 | 197,340 | 7.0479 | 4.527 | 4.488 | 4.572 | 4.488 | 4.533 | 43,667 | 4.5192 | -0.42% |
| 2015-07-30 | 0 | 7.090 | 7.030 | 7.090 | 7.100 | 7.100 | 10,000 | 71,000 | 7.1000 | 4.546 | 4.508 | 4.546 | 4.553 | 4.553 | 15,595 | 4.5526 | 0.42% |
| 2015-07-29 | 0 | 7.060 | 7.040 | 7.090 | 6.950 | 7.100 | 138,000 | 968,400 | 7.0174 | 4.527 | 4.514 | 4.546 | 4.456 | 4.553 | 215,217 | 4.4996 | 1.00% |
| 2015-07-28 | 0 | 6.990 | 6.900 | 6.990 | 6.670 | 6.990 | 460,000 | 3,183,940 | 6.9216 | 4.482 | 4.424 | 4.482 | 4.277 | 4.482 | 717,391 | 4.4382 | 5.59% |
| 2015-07-27 | 0 | 6.620 | 6.610 | 6.800 | 6.600 | 7.190 | 10,214,000 | 71,520,460 | 7.0022 | 4.245 | 4.238 | 4.360 | 4.232 | 4.610 | 15,929,193 | 4.4899 | -5.70% |
| 2015-07-24 | 0 | 7.020 | 7.000 | 7.120 | 7.020 | 7.120 | 62,000 | 439,800 | 7.0935 | 4.501 | 4.488 | 4.565 | 4.501 | 4.565 | 96,692 | 4.5485 | -2.09% |
| 2015-07-23 | 0 | 7.170 | 7.150 | 7.170 | 7.150 | 7.190 | 332,000 | 2,381,460 | 7.1731 | 4.597 | 4.585 | 4.597 | 4.585 | 4.610 | 517,769 | 4.5995 | 0.14% |
| 2015-07-22 | 0 | 7.160 | 7.160 | 7.180 | 6.940 | 7.170 | 288,000 | 2,042,900 | 7.0934 | 4.591 | 4.591 | 4.604 | 4.450 | 4.597 | 449,149 | 4.5484 | 2.29% |
| 2015-07-21 | 0 | 7.000 | 6.980 | 7.020 | 6.900 | 7.030 | 488,000 | 3,393,560 | 6.9540 | 4.488 | 4.476 | 4.501 | 4.424 | 4.508 | 761,058 | 4.4590 | 1.74% |
| 2015-07-20 | 0 | 6.880 | 6.800 | 6.890 | 6.810 | 6.930 | 72,000 | 495,240 | 6.8783 | 4.412 | 4.360 | 4.418 | 4.367 | 4.444 | 112,287 | 4.4105 | -0.29% |
| 2015-07-17 | 0 | 6.900 | 6.850 | 6.900 | 6.820 | 6.920 | 194,000 | 1,334,080 | 6.8767 | 4.424 | 4.392 | 4.424 | 4.373 | 4.437 | 302,552 | 4.4094 | 1.02% |
| 2015-07-16 | 0 | 6.830 | 6.800 | 6.830 | 6.510 | 6.830 | 258,000 | 1,727,040 | 6.6940 | 4.379 | 4.360 | 4.379 | 4.174 | 4.379 | 402,363 | 4.2922 | 4.27% |
| 2015-07-15 | 0 | 6.550 | 6.460 | 6.600 | 6.400 | 6.600 | 128,000 | 840,520 | 6.5666 | 4.200 | 4.142 | 4.232 | 4.104 | 4.232 | 199,622 | 4.2106 | 0.77% |
| 2015-07-14 | 0 | 6.500 | 6.500 | 6.540 | 6.300 | 6.530 | 128,000 | 832,580 | 6.5045 | 4.168 | 4.168 | 4.194 | 4.040 | 4.187 | 199,622 | 4.1708 | 0.31% |
| 2015-07-13 | 0 | 6.480 | 6.450 | 6.490 | 6.120 | 6.490 | 180,000 | 1,148,580 | 6.3810 | 4.155 | 4.136 | 4.161 | 3.924 | 4.161 | 280,718 | 4.0916 | 5.37% |
| 2015-07-10 | 0 | 6.150 | 6.110 | 6.150 | 5.850 | 6.150 | 324,000 | 1,982,840 | 6.1199 | 3.943 | 3.918 | 3.943 | 3.751 | 3.943 | 505,293 | 3.9241 | 0.82% |
| 2015-07-09 | 0 | 6.100 | 6.060 | 6.100 | 5.800 | 6.100 | 660,000 | 3,973,220 | 6.0200 | 3.911 | 3.886 | 3.911 | 3.719 | 3.911 | 1,029,300 | 3.8601 | 2.01% |
| 2015-07-08 | 0 | 5.980 | 5.800 | 5.980 | 5.740 | 6.040 | 1,886,000 | 11,228,320 | 5.9535 | 3.834 | 3.719 | 3.834 | 3.681 | 3.873 | 2,941,302 | 3.8175 | -0.33% |
| 2015-07-07 | 0 | 6.000 | 5.980 | 6.120 | 5.800 | 6.100 | 264,000 | 1,563,020 | 5.9205 | 3.847 | 3.834 | 3.924 | 3.719 | 3.911 | 411,720 | 3.7963 | 0.00% |
| 2015-07-06 | 0 | 6.000 | 5.880 | 6.030 | 5.500 | 6.100 | 246,000 | 1,464,380 | 5.9528 | 3.847 | 3.770 | 3.867 | 3.527 | 3.911 | 383,648 | 3.8170 | -2.91% |
| 2015-07-03 | 0 | 6.180 | 6.070 | 6.220 | 6.060 | 6.280 | 228,000 | 1,394,760 | 6.1174 | 3.963 | 3.892 | 3.988 | 3.886 | 4.027 | 355,576 | 3.9225 | -0.32% |
| 2015-07-02 | 0 | 6.200 | 6.200 | 6.300 | 6.130 | 6.380 | 112,000 | 699,380 | 6.2445 | 3.976 | 3.976 | 4.040 | 3.931 | 4.091 | 174,669 | 4.0040 | -0.48% |
| 2015-06-30 | 0 | 6.230 | 6.230 | 6.280 | 6.230 | 6.390 | 70,000 | 438,660 | 6.2666 | 3.995 | 3.995 | 4.027 | 3.995 | 4.097 | 109,168 | 4.0182 | 0.48% |
| 2015-06-29 | 0 | 6.200 | 6.170 | 6.280 | 6.100 | 6.250 | 268,000 | 1,660,600 | 6.1963 | 3.976 | 3.956 | 4.027 | 3.911 | 4.008 | 417,958 | 3.9731 | -1.59% |
| 2015-06-26 | 0 | 6.300 | 6.300 | 6.330 | 6.290 | 6.360 | 164,000 | 1,037,560 | 6.3266 | 4.040 | 4.040 | 4.059 | 4.033 | 4.078 | 255,765 | 4.0567 | -1.41% |
| 2015-06-25 | 0 | 6.390 | 6.300 | 6.390 | 6.290 | 6.500 | 296,000 | 1,877,320 | 6.3423 | 4.097 | 4.040 | 4.097 | 4.033 | 4.168 | 461,625 | 4.0668 | 0.00% |
| 2015-06-24 | 0 | 6.390 | 6.350 | 6.390 | - | - | 0 | 0 | - | 4.097 | 4.072 | 4.097 | - | - | 0 | - | -0.16% |
| 2015-06-23 | 0 | 6.400 | 6.370 | 6.400 | 6.380 | 6.400 | 70,000 | 447,540 | 6.3934 | 4.104 | 4.085 | 4.104 | 4.091 | 4.104 | 109,168 | 4.0995 | 0.16% |
| 2015-06-22 | 0 | 6.390 | 6.360 | 6.390 | 6.360 | 6.440 | 174,000 | 1,107,080 | 6.3625 | 4.097 | 4.078 | 4.097 | 4.078 | 4.129 | 271,361 | 4.0797 | 0.16% |
| 2015-06-19 | 0 | 6.380 | 6.330 | 6.390 | 6.350 | 6.420 | 56,000 | 357,320 | 6.3807 | 4.091 | 4.059 | 4.097 | 4.072 | 4.117 | 87,335 | 4.0914 | -0.62% |
| 2015-06-18 | 0 | 6.420 | 6.390 | 6.420 | 6.360 | 6.450 | 129,160 | 826,248 | 6.3971 | 4.117 | 4.097 | 4.117 | 4.078 | 4.136 | 201,431 | 4.1019 | 1.58% |
| 2015-06-17 | 0 | 6.320 | 6.300 | 6.350 | 6.290 | 6.320 | 22,000 | 138,760 | 6.3073 | 4.052 | 4.040 | 4.072 | 4.033 | 4.052 | 34,310 | 4.0443 | 0.48% |
| 2015-06-16 | 0 | 6.290 | 6.210 | 6.300 | 6.290 | 6.480 | 130,000 | 821,480 | 6.3191 | 4.033 | 3.982 | 4.040 | 4.033 | 4.155 | 202,741 | 4.0519 | -2.18% |
| 2015-06-15 | 0 | 6.430 | 6.390 | 6.430 | 6.340 | 6.440 | 156,000 | 1,001,360 | 6.4190 | 4.123 | 4.097 | 4.123 | 4.065 | 4.129 | 243,289 | 4.1159 | 0.47% |
| 2015-06-12 | 0 | 6.400 | 6.310 | 6.400 | 6.290 | 6.550 | 40,000 | 254,260 | 6.3565 | 4.104 | 4.046 | 4.104 | 4.033 | 4.200 | 62,382 | 4.0759 | 0.31% |
| 2015-06-11 | 0 | 6.380 | 6.360 | 6.410 | 6.330 | 6.640 | 252,000 | 1,621,740 | 6.4355 | 4.091 | 4.078 | 4.110 | 4.059 | 4.258 | 393,005 | 4.1265 | 0.47% |
| 2015-06-10 | 0 | 6.350 | 6.270 | 6.350 | 6.290 | 6.950 | 826,000 | 5,356,260 | 6.4846 | 4.072 | 4.020 | 4.072 | 4.033 | 4.456 | 1,288,184 | 4.1580 | 0.63% |
| 2015-06-09 | 0 | 6.310 | 6.270 | 6.380 | 6.240 | 6.350 | 326,000 | 2,054,020 | 6.3007 | 4.046 | 4.020 | 4.091 | 4.001 | 4.072 | 508,412 | 4.0401 | -2.62% |
| 2015-06-08 | 0 | 6.480 | 6.400 | 6.490 | 6.380 | 6.480 | 180,000 | 1,156,920 | 6.4273 | 4.155 | 4.104 | 4.161 | 4.091 | 4.155 | 280,718 | 4.1213 | 1.41% |
| 2015-06-05 | 0 | 6.390 | 6.360 | 6.620 | 6.350 | 6.700 | 108,000 | 694,040 | 6.4263 | 4.097 | 4.078 | 4.245 | 4.072 | 4.296 | 168,431 | 4.1206 | -1.54% |
| 2015-06-04 | 0 | 6.490 | 6.420 | 6.500 | 6.300 | 6.490 | 222,000 | 1,420,680 | 6.3995 | 4.161 | 4.117 | 4.168 | 4.040 | 4.161 | 346,219 | 4.1034 | 1.41% |
| 2015-06-03 | 0 | 6.460 | 6.450 | 6.500 | 6.450 | 6.540 | 40,000 | 259,240 | 6.4810 | 4.104 | 4.097 | 4.129 | 4.097 | 4.155 | 62,967 | 4.1171 | -0.62% |
| 2015-06-02 | 0 | 6.500 | 6.450 | 6.530 | 6.400 | 6.590 | 112,000 | 723,920 | 6.4636 | 4.129 | 4.097 | 4.148 | 4.066 | 4.186 | 176,307 | 4.1060 | -0.15% |
| 2015-06-01 | 0 | 6.510 | 6.480 | 6.510 | 6.440 | 6.620 | 72,000 | 467,580 | 6.4942 | 4.136 | 4.116 | 4.136 | 4.091 | 4.205 | 113,340 | 4.1255 | 0.31% |
| 2015-05-29 | 0 | 6.490 | 6.460 | 6.490 | 6.450 | 6.540 | 130,000 | 842,080 | 6.4775 | 4.123 | 4.104 | 4.123 | 4.097 | 4.155 | 204,642 | 4.1149 | 0.00% |
| 2015-05-28 | 0 | 6.490 | 6.440 | 6.500 | 6.440 | 6.700 | 150,000 | 973,200 | 6.4880 | 4.123 | 4.091 | 4.129 | 4.091 | 4.256 | 236,125 | 4.1215 | -0.61% |
| 2015-05-27 | 0 | 6.530 | 6.430 | 6.440 | 6.500 | 6.700 | 106,000 | 692,180 | 6.5300 | 4.148 | 4.085 | 4.091 | 4.129 | 4.256 | 166,862 | 4.1482 | -0.15% |
| 2015-05-26 | 0 | 6.540 | 6.510 | 6.550 | 6.500 | 6.800 | 512,000 | 3,362,720 | 6.5678 | 4.155 | 4.136 | 4.161 | 4.129 | 4.320 | 805,973 | 4.1722 | -2.10% |
| 2015-05-22 | 0 | 6.680 | 6.580 | 6.690 | 6.600 | 6.770 | 150,000 | 998,620 | 6.6575 | 4.244 | 4.180 | 4.250 | 4.193 | 4.301 | 236,125 | 4.2292 | -0.30% |
| 2015-05-21 | 0 | 6.700 | 6.700 | 6.730 | 6.700 | 6.780 | 104,000 | 699,020 | 6.7213 | 4.256 | 4.256 | 4.275 | 4.256 | 4.307 | 163,713 | 4.2698 | 0.45% |
| 2015-05-20 | 0 | 6.670 | 6.660 | 6.750 | 6.660 | 6.850 | 274,000 | 1,840,920 | 6.7187 | 4.237 | 4.231 | 4.288 | 4.231 | 4.352 | 431,321 | 4.2681 | -1.62% |
| 2015-05-19 | 0 | 6.780 | 6.730 | 6.790 | 6.700 | 6.810 | 392,000 | 2,650,340 | 6.7611 | 4.307 | 4.275 | 4.313 | 4.256 | 4.326 | 617,073 | 4.2950 | 0.30% |
| 2015-05-18 | 0 | 6.760 | 6.700 | 6.780 | 6.500 | 6.800 | 510,000 | 3,403,320 | 6.6732 | 4.294 | 4.256 | 4.307 | 4.129 | 4.320 | 802,825 | 4.2392 | 4.00% |
| 2015-05-15 | 0 | 6.500 | 6.490 | 6.510 | 6.320 | 6.550 | 404,000 | 2,607,040 | 6.4531 | 4.129 | 4.123 | 4.136 | 4.015 | 4.161 | 635,963 | 4.0994 | 3.17% |
| 2015-05-14 | 0 | 6.300 | 6.240 | 6.300 | 6.280 | 6.320 | 118,000 | 744,380 | 6.3083 | 4.002 | 3.964 | 4.002 | 3.989 | 4.015 | 185,752 | 4.0074 | 1.12% |
| 2015-05-13 | 0 | 6.230 | 6.170 | 6.250 | 6.230 | 6.320 | 154,000 | 963,980 | 6.2596 | 3.958 | 3.920 | 3.970 | 3.958 | 4.015 | 242,422 | 3.9765 | -0.48% |
| 2015-05-12 | 0 | 6.260 | 6.260 | 6.290 | 6.220 | 6.360 | 240,000 | 1,505,400 | 6.2725 | 3.977 | 3.977 | 3.996 | 3.951 | 4.040 | 377,800 | 3.9847 | 1.29% |
| 2015-05-11 | 0 | 6.180 | 6.180 | 6.190 | 6.070 | 6.200 | 200,000 | 1,235,220 | 6.1761 | 3.926 | 3.926 | 3.932 | 3.856 | 3.939 | 314,833 | 3.9234 | 1.98% |
| 2015-05-08 | 0 | 6.060 | 6.050 | 6.140 | 6.060 | 6.140 | 94,000 | 573,300 | 6.0989 | 3.850 | 3.843 | 3.900 | 3.850 | 3.900 | 147,972 | 3.8744 | 0.00% |
| 2015-05-07 | 0 | 6.060 | 6.060 | 6.100 | 6.020 | 6.290 | 182,000 | 1,110,580 | 6.1021 | 3.850 | 3.850 | 3.875 | 3.824 | 3.996 | 286,498 | 3.8764 | -3.04% |
| 2015-05-06 | 0 | 6.250 | 6.190 | 6.280 | 6.230 | 6.340 | 88,000 | 552,080 | 6.2736 | 3.970 | 3.932 | 3.989 | 3.958 | 4.028 | 138,527 | 3.9854 | 0.81% |
| 2015-05-05 | 0 | 6.200 | 6.180 | 6.270 | 6.150 | 6.410 | 166,000 | 1,040,260 | 6.2666 | 3.939 | 3.926 | 3.983 | 3.907 | 4.072 | 261,312 | 3.9809 | -1.90% |
| 2015-05-04 | 0 | 6.320 | 6.310 | 6.360 | 6.200 | 6.440 | 464,000 | 2,902,140 | 6.2546 | 4.015 | 4.008 | 4.040 | 3.939 | 4.091 | 730,413 | 3.9733 | 1.94% |
| 2015-04-30 | 0 | 6.200 | 6.140 | 6.210 | 6.130 | 6.230 | 350,000 | 2,168,240 | 6.1950 | 3.939 | 3.900 | 3.945 | 3.894 | 3.958 | 550,958 | 3.9354 | 0.00% |
| 2015-04-29 | 0 | 6.200 | 6.110 | 6.200 | 6.090 | 6.210 | 238,000 | 1,460,320 | 6.1358 | 3.939 | 3.881 | 3.939 | 3.869 | 3.945 | 374,651 | 3.8978 | 0.00% |
| 2015-04-28 | 0 | 6.200 | 6.160 | 6.200 | 6.150 | 6.250 | 176,000 | 1,088,500 | 6.1847 | 3.939 | 3.913 | 3.939 | 3.907 | 3.970 | 277,053 | 3.9288 | 2.65% |
| 2015-04-27 | 0 | 6.040 | 6.040 | 6.120 | 6.040 | 6.110 | 202,000 | 1,229,880 | 6.0885 | 3.837 | 3.837 | 3.888 | 3.837 | 3.881 | 317,981 | 3.8678 | 0.33% |
| 2015-04-24 | 0 | 6.020 | 6.020 | 6.100 | 6.000 | 6.100 | 122,000 | 737,860 | 6.0480 | 3.824 | 3.824 | 3.875 | 3.812 | 3.875 | 192,048 | 3.8421 | -0.66% |
| 2015-04-23 | 0 | 6.060 | 6.060 | 6.090 | 6.030 | 6.110 | 146,000 | 883,500 | 6.0514 | 3.850 | 3.850 | 3.869 | 3.831 | 3.881 | 229,828 | 3.8442 | 0.17% |
| 2015-04-22 | 0 | 6.050 | 6.040 | 6.100 | 6.030 | 6.210 | 108,000 | 662,740 | 6.1365 | 3.843 | 3.837 | 3.875 | 3.831 | 3.945 | 170,010 | 3.8982 | 0.17% |
| 2015-04-21 | 0 | 6.040 | 6.030 | 6.110 | 5.970 | 6.120 | 298,000 | 1,802,040 | 6.0471 | 3.837 | 3.831 | 3.881 | 3.792 | 3.888 | 469,101 | 3.8415 | 1.17% |
| 2015-04-20 | 0 | 5.970 | 5.910 | 6.000 | 5.840 | 6.120 | 258,000 | 1,545,940 | 5.9920 | 3.792 | 3.754 | 3.812 | 3.710 | 3.888 | 406,135 | 3.8065 | -2.45% |
| 2015-04-17 | 0 | 6.120 | 6.120 | 6.200 | 6.120 | 6.240 | 108,000 | 666,800 | 6.1741 | 3.888 | 3.888 | 3.939 | 3.888 | 3.964 | 170,010 | 3.9221 | -0.97% |
| 2015-04-16 | 0 | 6.180 | 6.190 | 6.250 | 6.100 | 6.300 | 334,000 | 2,073,020 | 6.2066 | 3.926 | 3.932 | 3.970 | 3.875 | 4.002 | 525,771 | 3.9428 | 0.65% |
| 2015-04-15 | 0 | 6.140 | 6.060 | 6.150 | 6.050 | 6.150 | 202,000 | 1,227,580 | 6.0771 | 3.900 | 3.850 | 3.907 | 3.843 | 3.907 | 317,981 | 3.8605 | 2.33% |
| 2015-04-14 | 0 | 6.000 | 6.000 | 6.080 | 5.900 | 6.150 | 376,000 | 2,285,620 | 6.0788 | 3.812 | 3.812 | 3.862 | 3.748 | 3.907 | 591,886 | 3.8616 | 1.18% |
| 2015-04-13 | 0 | 5.930 | 5.870 | 5.930 | 5.760 | 5.950 | 516,000 | 3,039,500 | 5.8905 | 3.767 | 3.729 | 3.767 | 3.659 | 3.780 | 812,270 | 3.7420 | 3.31% |
| 2015-04-10 | 0 | 5.740 | 5.740 | 5.840 | 5.690 | 5.740 | 172,000 | 981,800 | 5.7081 | 3.646 | 3.646 | 3.710 | 3.615 | 3.646 | 270,757 | 3.6261 | 0.70% |
| 2015-04-09 | 0 | 5.700 | 5.600 | 5.700 | 5.550 | 5.700 | 250,000 | 1,404,240 | 5.6170 | 3.621 | 3.557 | 3.621 | 3.526 | 3.621 | 393,541 | 3.5682 | 0.88% |
| 2015-04-08 | 0 | 5.650 | 5.570 | 5.660 | 5.580 | 5.740 | 250,000 | 1,406,020 | 5.6241 | 3.589 | 3.538 | 3.596 | 3.545 | 3.646 | 393,541 | 3.5727 | -0.18% |
| 2015-04-02 | 0 | 5.660 | 5.610 | 5.660 | 5.650 | 5.720 | 106,000 | 601,260 | 5.6723 | 3.596 | 3.564 | 3.596 | 3.589 | 3.634 | 166,862 | 3.6033 | -0.70% |
| 2015-04-01 | 0 | 5.700 | 5.690 | 5.700 | 5.670 | 5.810 | 184,000 | 1,057,760 | 5.7487 | 3.621 | 3.615 | 3.621 | 3.602 | 3.691 | 289,646 | 3.6519 | -0.87% |
| 2015-03-31 | 0 | 5.750 | 5.750 | 5.830 | 5.750 | 5.870 | 68,000 | 395,760 | 5.8200 | 3.653 | 3.653 | 3.704 | 3.653 | 3.729 | 107,043 | 3.6972 | -2.21% |
| 2015-03-30 | 0 | 5.880 | 5.820 | 5.880 | 5.810 | 5.950 | 110,000 | 645,980 | 5.8725 | 3.735 | 3.697 | 3.735 | 3.691 | 3.780 | 173,158 | 3.7306 | 0.00% |
| 2015-03-27 | 0 | 5.880 | 5.720 | 5.880 | 5.740 | 5.880 | 122,000 | 703,200 | 5.7639 | 3.735 | 3.634 | 3.735 | 3.646 | 3.735 | 192,048 | 3.6616 | 0.86% |
| 2015-03-26 | 0 | 5.830 | 5.800 | 5.830 | 5.750 | 5.830 | 52,000 | 300,960 | 5.7877 | 3.704 | 3.684 | 3.704 | 3.653 | 3.704 | 81,857 | 3.6767 | -0.34% |
| 2015-03-25 | 0 | 5.850 | 5.780 | 5.930 | - | - | 0 | 0 | - | 3.716 | 3.672 | 3.767 | - | - | 0 | - | 0.00% |
| 2015-03-24 | 0 | 5.850 | 5.850 | 5.880 | 5.780 | 5.780 | 8,000 | 46,240 | 5.7800 | 3.716 | 3.716 | 3.735 | 3.672 | 3.672 | 12,593 | 3.6718 | 0.86% |
| 2015-03-23 | 0 | 5.800 | 5.800 | 5.910 | 5.700 | 5.950 | 56,000 | 325,640 | 5.8150 | 3.684 | 3.684 | 3.754 | 3.621 | 3.780 | 88,153 | 3.6940 | 0.52% |
| 2015-03-20 | 0 | 5.770 | 5.740 | 5.770 | 5.680 | 5.770 | 80,000 | 456,740 | 5.7093 | 3.665 | 3.646 | 3.665 | 3.608 | 3.665 | 125,933 | 3.6268 | 1.23% |
| 2015-03-19 | 0 | 5.700 | 5.690 | 5.760 | 5.680 | 5.700 | 78,000 | 444,020 | 5.6926 | 3.621 | 3.615 | 3.659 | 3.608 | 3.621 | 122,785 | 3.6162 | -0.18% |
| 2015-03-18 | 0 | 5.710 | 5.710 | 5.740 | 5.700 | 5.710 | 28,000 | 159,780 | 5.7064 | 3.627 | 3.627 | 3.646 | 3.621 | 3.627 | 44,077 | 3.6250 | -0.52% |
| 2015-03-17 | 0 | 5.740 | 5.690 | 5.740 | 5.730 | 5.770 | 20,000 | 114,720 | 5.7360 | 3.646 | 3.615 | 3.646 | 3.640 | 3.665 | 31,483 | 3.6438 | 0.00% |
| 2015-03-16 | 0 | 5.740 | 5.670 | 5.760 | 5.700 | 5.780 | 120,000 | 687,020 | 5.7252 | 3.646 | 3.602 | 3.659 | 3.621 | 3.672 | 188,900 | 3.6370 | -0.35% |
| 2015-03-13 | 0 | 5.760 | 5.750 | 5.800 | 5.700 | 5.760 | 14,000 | 80,280 | 5.7343 | 3.659 | 3.653 | 3.684 | 3.621 | 3.659 | 22,038 | 3.6427 | 0.17% |
| 2015-03-12 | 0 | 5.750 | 5.740 | 5.810 | 5.750 | 5.880 | 78,000 | 450,660 | 5.7777 | 3.653 | 3.646 | 3.691 | 3.653 | 3.735 | 122,785 | 3.6703 | -1.20% |
| 2015-03-11 | 0 | 5.820 | 5.780 | 5.850 | 5.730 | 5.830 | 168,000 | 970,840 | 5.7788 | 3.697 | 3.672 | 3.716 | 3.640 | 3.704 | 264,460 | 3.6710 | -0.17% |
| 2015-03-10 | 0 | 5.830 | 5.820 | 5.880 | 5.760 | 5.880 | 138,000 | 804,380 | 5.8288 | 3.704 | 3.697 | 3.735 | 3.659 | 3.735 | 217,235 | 3.7028 | 0.69% |
| 2015-03-09 | 0 | 5.790 | 5.760 | 5.820 | 5.760 | 5.820 | 128,000 | 742,300 | 5.7992 | 3.678 | 3.659 | 3.697 | 3.659 | 3.697 | 201,493 | 3.6840 | -1.36% |
| 2015-03-06 | 0 | 5.870 | 5.850 | 5.900 | 5.800 | 5.980 | 206,000 | 1,214,500 | 5.8956 | 3.729 | 3.716 | 3.748 | 3.684 | 3.799 | 324,278 | 3.7452 | 1.21% |
| 2015-03-05 | 0 | 5.800 | 5.780 | 5.800 | 5.800 | 6.000 | 658,000 | 3,887,300 | 5.9078 | 3.684 | 3.672 | 3.684 | 3.684 | 3.812 | 1,035,801 | 3.7529 | -5.07% |
| 2015-03-04 | 0 | 6.110 | 6.100 | 6.150 | 6.000 | 6.350 | 394,000 | 2,429,960 | 6.1674 | 3.881 | 3.875 | 3.907 | 3.812 | 4.034 | 620,221 | 3.9179 | -2.71% |
| 2015-03-03 | 0 | 6.280 | 6.280 | 6.300 | 6.250 | 6.380 | 164,000 | 1,032,320 | 6.2946 | 3.989 | 3.989 | 4.002 | 3.970 | 4.053 | 258,163 | 3.9987 | -0.95% |
| 2015-03-02 | 0 | 6.340 | 6.340 | 6.350 | 6.220 | 6.740 | 1,154,000 | 7,413,640 | 6.4243 | 4.028 | 4.028 | 4.034 | 3.951 | 4.282 | 1,816,587 | 4.0811 | -4.37% |
| 2015-02-27 | 0 | 6.630 | 6.620 | 6.740 | 6.600 | 7.000 | 2,272,000 | 15,658,040 | 6.8917 | 4.212 | 4.205 | 4.282 | 4.193 | 4.447 | 3,576,505 | 4.3780 | -0.60% |
| 2015-02-26 | 0 | 6.670 | 6.660 | 6.670 | 5.920 | 6.780 | 2,934,000 | 18,911,340 | 6.4456 | 4.237 | 4.231 | 4.237 | 3.761 | 4.307 | 4,618,602 | 4.0946 | 12.86% |
| 2015-02-25 | 0 | 5.910 | 5.900 | 5.930 | 5.460 | 5.950 | 1,136,000 | 6,470,640 | 5.6960 | 3.754 | 3.748 | 3.767 | 3.469 | 3.780 | 1,788,252 | 3.6184 | 7.45% |
| 2015-02-24 | 0 | 5.500 | 5.490 | 5.500 | 5.460 | 5.500 | 1,902,000 | 10,454,060 | 5.4964 | 3.494 | 3.488 | 3.494 | 3.469 | 3.494 | 2,994,063 | 3.4916 | 2.42% |
| 2015-02-23 | 0 | 5.370 | 5.290 | 5.440 | - | - | 0 | 0 | - | 3.411 | 3.361 | 3.456 | - | - | 0 | - | 0.00% |
| 2015-02-18 | 0 | 5.370 | 5.310 | 5.370 | 5.300 | 5.370 | 40,000 | 212,320 | 5.3080 | 3.411 | 3.373 | 3.411 | 3.367 | 3.411 | 62,967 | 3.3719 | -0.74% |
| 2015-02-17 | 0 | 5.410 | 5.330 | 5.430 | 5.250 | 5.410 | 192,000 | 1,026,320 | 5.3454 | 3.437 | 3.386 | 3.449 | 3.335 | 3.437 | 302,240 | 3.3957 | 3.05% |
| 2015-02-16 | 0 | 5.250 | 5.120 | 5.250 | - | - | 0 | 0 | - | 3.335 | 3.253 | 3.335 | - | - | 0 | - | -0.38% |
| 2015-02-13 | 0 | 5.270 | 5.110 | 5.280 | 5.210 | 5.270 | 18,000 | 94,180 | 5.2322 | 3.348 | 3.246 | 3.354 | 3.310 | 3.348 | 28,335 | 3.3238 | 1.35% |
| 2015-02-12 | 0 | 5.200 | 5.140 | 5.230 | - | - | 0 | 0 | - | 3.303 | 3.265 | 3.322 | - | - | 0 | - | 0.00% |
| 2015-02-11 | 0 | 5.200 | 5.200 | 5.280 | 5.190 | 5.190 | 6,000 | 31,140 | 5.1900 | 3.303 | 3.303 | 3.354 | 3.297 | 3.297 | 9,445 | 3.2970 | 0.78% |
| 2015-02-10 | 0 | 5.160 | 5.160 | 5.230 | 5.160 | 5.160 | 72,000 | 372,320 | 5.1711 | 3.278 | 3.278 | 3.322 | 3.278 | 3.278 | 113,340 | 3.2850 | -0.77% |
| 2015-02-09 | 0 | 5.200 | 5.180 | 5.240 | 5.120 | 5.200 | 158,000 | 820,900 | 5.1956 | 3.303 | 3.291 | 3.329 | 3.253 | 3.303 | 248,718 | 3.3005 | 0.00% |
| 2015-02-06 | 0 | 5.200 | 5.120 | 5.230 | - | - | 0 | 0 | - | 3.303 | 3.253 | 3.322 | - | - | 0 | - | 0.00% |
| 2015-02-05 | 0 | 5.200 | 5.100 | 5.230 | 5.180 | 5.200 | 122,000 | 634,340 | 5.1995 | 3.303 | 3.240 | 3.322 | 3.291 | 3.303 | 192,048 | 3.3030 | 0.00% |
| 2015-02-04 | 0 | 5.200 | 5.140 | 5.220 | 5.200 | 5.200 | 36,000 | 187,200 | 5.2000 | 3.303 | 3.265 | 3.316 | 3.303 | 3.303 | 56,670 | 3.3033 | 0.00% |
| 2015-02-03 | 0 | 5.200 | 5.120 | 5.230 | - | - | 0 | 0 | - | 3.303 | 3.253 | 3.322 | - | - | 0 | - | 0.00% |
| 2015-02-02 | 0 | 5.200 | 5.120 | 5.220 | 5.190 | 5.200 | 38,000 | 197,420 | 5.1953 | 3.303 | 3.253 | 3.316 | 3.297 | 3.303 | 59,818 | 3.3003 | 0.19% |
| 2015-01-30 | 0 | 5.190 | 5.150 | 5.200 | 5.100 | 5.190 | 86,000 | 443,500 | 5.1570 | 3.297 | 3.272 | 3.303 | 3.240 | 3.297 | 135,378 | 3.2760 | 1.76% |
| 2015-01-29 | 0 | 5.100 | 5.050 | 5.100 | 5.110 | 5.120 | 4,000 | 20,460 | 5.1150 | 3.240 | 3.208 | 3.240 | 3.246 | 3.253 | 6,297 | 3.2493 | -0.20% |
| 2015-01-28 | 0 | 5.110 | 5.080 | 5.200 | 5.110 | 5.110 | 2,000 | 10,220 | 5.1100 | 3.246 | 3.227 | 3.303 | 3.246 | 3.246 | 3,148 | 3.2462 | 0.00% |
| 2015-01-27 | 0 | 5.110 | 5.110 | 5.170 | 5.100 | 5.100 | 3,652 | 18,542 | 5.0772 | 3.246 | 3.246 | 3.284 | 3.240 | 3.240 | 5,749 | 3.2253 | 0.20% |
| 2015-01-26 | 0 | 5.100 | 5.100 | 5.170 | 5.100 | 5.150 | 12,000 | 61,500 | 5.1250 | 3.240 | 3.240 | 3.284 | 3.240 | 3.272 | 18,890 | 3.2557 | 0.00% |
| 2015-01-23 | 0 | 5.100 | 5.100 | 5.180 | 5.100 | 5.120 | 26,000 | 132,700 | 5.1038 | 3.240 | 3.240 | 3.291 | 3.240 | 3.253 | 40,928 | 3.2423 | -1.54% |
| 2015-01-22 | 0 | 5.180 | 5.100 | 5.200 | 5.100 | 5.180 | 50,000 | 258,200 | 5.1640 | 3.291 | 3.240 | 3.303 | 3.240 | 3.291 | 78,708 | 3.2805 | 0.00% |
| 2015-01-21 | 0 | 5.180 | 5.100 | 5.250 | 5.090 | 5.180 | 102,000 | 527,260 | 5.1692 | 3.291 | 3.240 | 3.335 | 3.233 | 3.291 | 160,565 | 3.2838 | 0.97% |
| 2015-01-20 | 0 | 5.130 | 5.080 | 5.150 | - | - | 0 | 0 | - | 3.259 | 3.227 | 3.272 | - | - | 0 | - | 0.00% |
| 2015-01-19 | 0 | 5.130 | 5.040 | 5.130 | 5.020 | 5.180 | 102,000 | 518,960 | 5.0878 | 3.259 | 3.202 | 3.259 | 3.189 | 3.291 | 160,565 | 3.2321 | -1.16% |
| 2015-01-16 | 0 | 5.190 | 5.100 | 5.190 | 5.190 | 5.190 | 4,000 | 20,760 | 5.1900 | 3.297 | 3.240 | 3.297 | 3.297 | 3.297 | 6,297 | 3.2970 | -0.19% |
| 2015-01-15 | 0 | 5.200 | 5.130 | 5.210 | 5.190 | 5.200 | 6,000 | 31,180 | 5.1967 | 3.303 | 3.259 | 3.310 | 3.297 | 3.303 | 9,445 | 3.3012 | 0.78% |
| 2015-01-14 | 0 | 5.160 | 5.000 | 5.200 | - | - | 0 | 0 | - | 3.278 | 3.176 | 3.303 | - | - | 0 | - | 0.00% |
| 2015-01-13 | 0 | 5.160 | 5.130 | 5.180 | 5.100 | 5.170 | 84,000 | 431,260 | 5.1340 | 3.278 | 3.259 | 3.291 | 3.240 | 3.284 | 132,230 | 3.2614 | -1.15% |
| 2015-01-12 | 0 | 5.220 | 5.110 | 5.230 | 5.220 | 5.230 | 30,000 | 156,800 | 5.2267 | 3.316 | 3.246 | 3.322 | 3.316 | 3.322 | 47,225 | 3.3203 | -0.76% |
| 2015-01-09 | 0 | 5.260 | 5.230 | 5.260 | 5.260 | 5.260 | 10,000 | 52,600 | 5.2600 | 3.341 | 3.322 | 3.341 | 3.341 | 3.341 | 15,742 | 3.3415 | -0.19% |
| 2015-01-08 | 0 | 5.270 | 5.270 | 5.290 | 5.250 | 5.280 | 30,000 | 157,820 | 5.2607 | 3.348 | 3.348 | 3.361 | 3.335 | 3.354 | 47,225 | 3.3419 | -0.19% |
| 2015-01-07 | 0 | 5.280 | 5.250 | 5.280 | 5.210 | 5.280 | 34,000 | 178,000 | 5.2353 | 3.354 | 3.335 | 3.354 | 3.310 | 3.354 | 53,522 | 3.3258 | 0.96% |
| 2015-01-06 | 0 | 5.230 | 5.230 | 5.250 | 5.170 | 5.220 | 50,000 | 259,860 | 5.1972 | 3.322 | 3.322 | 3.335 | 3.284 | 3.316 | 78,708 | 3.3016 | -0.38% |
| 2015-01-05 | 0 | 5.250 | 5.240 | 5.290 | 5.250 | 5.320 | 180,000 | 951,020 | 5.2834 | 3.335 | 3.329 | 3.361 | 3.335 | 3.380 | 283,350 | 3.3563 | 0.57% |
| 2015-01-02 | 0 | 5.220 | 5.220 | 5.290 | 5.170 | 5.300 | 94,000 | 491,920 | 5.2332 | 3.316 | 3.316 | 3.361 | 3.284 | 3.367 | 147,972 | 3.3244 | 0.97% |
| 2014-12-31 | 0 | 5.170 | 5.120 | 5.200 | 5.130 | 5.210 | 72,000 | 372,460 | 5.1731 | 3.284 | 3.253 | 3.303 | 3.259 | 3.310 | 113,340 | 3.2862 | 1.37% |
| 2014-12-30 | 0 | 5.100 | 5.050 | 5.120 | 5.100 | 5.100 | 20,000 | 102,000 | 5.1000 | 3.240 | 3.208 | 3.253 | 3.240 | 3.240 | 31,483 | 3.2398 | 0.99% |
| 2014-12-29 | 0 | 5.050 | 5.040 | 5.100 | 5.020 | 5.080 | 60,000 | 302,540 | 5.0423 | 3.208 | 3.202 | 3.240 | 3.189 | 3.227 | 94,450 | 3.2032 | 1.00% |
| 2014-12-24 | 0 | 5.000 | 4.980 | 5.020 | - | - | 0 | 0 | - | 3.176 | 3.164 | 3.189 | - | - | 0 | - | 0.00% |
| 2014-12-23 | 0 | 5.000 | 4.980 | 5.000 | 5.000 | 5.000 | 50,000 | 250,000 | 5.0000 | 3.176 | 3.164 | 3.176 | 3.176 | 3.176 | 78,708 | 3.1763 | 0.00% |
| 2014-12-22 | 0 | 5.000 | 4.960 | 5.010 | 4.970 | 5.000 | 68,000 | 339,000 | 4.9853 | 3.176 | 3.151 | 3.183 | 3.157 | 3.176 | 107,043 | 3.1669 | -0.60% |
| 2014-12-19 | 0 | 5.030 | 4.990 | 5.050 | 5.030 | 5.030 | 12,000 | 60,360 | 5.0300 | 3.195 | 3.170 | 3.208 | 3.195 | 3.195 | 18,890 | 3.1953 | 1.00% |
| 2014-12-18 | 0 | 4.980 | 5.000 | 5.020 | 4.970 | 4.980 | 58,000 | 288,780 | 4.9790 | 3.164 | 3.176 | 3.189 | 3.157 | 3.164 | 91,302 | 3.1629 | -0.60% |
| 2014-12-17 | 0 | 5.010 | 5.010 | 5.050 | 4.990 | 5.000 | 40,000 | 199,760 | 4.9940 | 3.183 | 3.183 | 3.208 | 3.170 | 3.176 | 62,967 | 3.1725 | 0.20% |
| 2014-12-16 | 0 | 5.000 | 4.930 | 5.050 | 5.000 | 5.000 | 70,000 | 350,000 | 5.0000 | 3.176 | 3.132 | 3.208 | 3.176 | 3.176 | 110,192 | 3.1763 | 0.00% |
| 2014-12-15 | 0 | 5.000 | 4.940 | 5.030 | 4.960 | 5.000 | 62,000 | 309,120 | 4.9858 | 3.176 | 3.138 | 3.195 | 3.151 | 3.176 | 97,598 | 3.1673 | 0.00% |
| 2014-12-12 | 0 | 5.000 | 4.960 | 5.030 | - | - | 0 | 0 | - | 3.176 | 3.151 | 3.195 | - | - | 0 | - | 0.00% |
| 2014-12-11 | 0 | 5.000 | 4.960 | 5.020 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 3.176 | 3.151 | 3.189 | 3.176 | 3.176 | 15,742 | 3.1763 | -0.40% |
| 2014-12-10 | 0 | 5.020 | 4.960 | 5.030 | 5.000 | 5.020 | 96,000 | 480,120 | 5.0013 | 3.189 | 3.151 | 3.195 | 3.176 | 3.189 | 151,120 | 3.1771 | 0.60% |
| 2014-12-09 | 0 | 4.990 | 4.990 | 5.000 | 4.970 | 5.000 | 62,000 | 309,500 | 4.9919 | 3.170 | 3.170 | 3.176 | 3.157 | 3.176 | 97,598 | 3.1712 | -0.20% |
| 2014-12-08 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.000 | 110,000 | 550,000 | 5.0000 | 3.176 | 3.145 | 3.176 | 3.176 | 3.176 | 173,158 | 3.1763 | 0.00% |
| 2014-12-05 | 0 | 5.000 | 5.000 | 5.020 | 4.980 | 5.020 | 52,000 | 260,160 | 5.0031 | 3.176 | 3.176 | 3.189 | 3.164 | 3.189 | 81,857 | 3.1782 | -0.20% |
| 2014-12-04 | 0 | 5.010 | 4.960 | 5.020 | 4.990 | 5.010 | 112,000 | 559,500 | 4.9955 | 3.183 | 3.151 | 3.189 | 3.170 | 3.183 | 176,307 | 3.1734 | 0.20% |
| 2014-12-03 | 0 | 5.000 | 4.950 | 5.000 | 4.990 | 5.020 | 262,000 | 1,308,140 | 4.9929 | 3.176 | 3.145 | 3.176 | 3.170 | 3.189 | 412,431 | 3.1718 | 0.00% |
| 2014-12-02 | 0 | 5.000 | 4.900 | 5.030 | 5.000 | 5.000 | 24,000 | 120,000 | 5.0000 | 3.176 | 3.113 | 3.195 | 3.176 | 3.176 | 37,780 | 3.1763 | 0.00% |
| 2014-12-01 | 0 | 5.000 | 4.920 | 5.020 | 4.990 | 5.000 | 18,000 | 89,980 | 4.9989 | 3.176 | 3.125 | 3.189 | 3.170 | 3.176 | 28,335 | 3.1756 | 0.40% |
| 2014-11-28 | 0 | 4.980 | 4.980 | 5.000 | 4.930 | 4.980 | 46,000 | 228,000 | 4.9565 | 3.164 | 3.164 | 3.176 | 3.132 | 3.164 | 72,412 | 3.1487 | -0.40% |
| 2014-11-27 | 0 | 5.000 | 4.950 | 5.010 | 5.000 | 5.010 | 40,000 | 200,300 | 5.0075 | 3.176 | 3.145 | 3.183 | 3.176 | 3.183 | 62,967 | 3.1811 | 0.00% |
| 2014-11-26 | 0 | 5.000 | 4.990 | 5.000 | 4.970 | 5.000 | 20,000 | 99,700 | 4.9850 | 3.176 | 3.170 | 3.176 | 3.157 | 3.176 | 31,483 | 3.1668 | 0.00% |
| 2014-11-25 | 0 | 5.000 | 4.980 | 5.020 | 5.000 | 5.000 | 288,000 | 1,440,000 | 5.0000 | 3.176 | 3.164 | 3.189 | 3.176 | 3.176 | 453,360 | 3.1763 | 0.00% |
| 2014-11-24 | 0 | 5.000 | 4.940 | 5.030 | - | - | 0 | 0 | - | 3.176 | 3.138 | 3.195 | - | - | 0 | - | 0.00% |
| 2014-11-21 | 0 | 5.000 | 4.940 | 5.020 | 5.000 | 5.000 | 22,000 | 110,000 | 5.0000 | 3.176 | 3.138 | 3.189 | 3.176 | 3.176 | 34,632 | 3.1763 | 0.00% |
| 2014-11-20 | 0 | 5.000 | 4.980 | 5.020 | 4.980 | 5.020 | 108,000 | 539,640 | 4.9967 | 3.176 | 3.164 | 3.189 | 3.164 | 3.189 | 170,010 | 3.1742 | -0.40% |
| 2014-11-19 | 0 | 5.020 | 4.930 | 5.030 | 5.000 | 5.020 | 68,000 | 340,320 | 5.0047 | 3.189 | 3.132 | 3.195 | 3.176 | 3.189 | 107,043 | 3.1793 | 0.00% |
| 2014-11-18 | 0 | 5.020 | 4.960 | 5.030 | 5.000 | 5.020 | 45,000 | 224,930 | 4.9984 | 3.189 | 3.151 | 3.195 | 3.176 | 3.189 | 70,837 | 3.1753 | 0.40% |
| 2014-11-17 | 0 | 5.000 | 4.960 | 5.020 | 5.000 | 5.000 | 98,000 | 490,000 | 5.0000 | 3.176 | 3.151 | 3.189 | 3.176 | 3.176 | 154,268 | 3.1763 | -0.40% |
| 2014-11-14 | 0 | 5.020 | 4.970 | 5.020 | 4.940 | 5.040 | 156,000 | 779,480 | 4.9967 | 3.189 | 3.157 | 3.189 | 3.138 | 3.202 | 245,570 | 3.1742 | 0.60% |
| 2014-11-13 | 0 | 4.990 | 4.970 | 5.000 | 4.990 | 4.990 | 10,000 | 49,900 | 4.9900 | 3.170 | 3.157 | 3.176 | 3.170 | 3.170 | 15,742 | 3.1699 | -0.20% |
| 2014-11-12 | 0 | 5.000 | 4.950 | 5.000 | 4.970 | 5.000 | 62,000 | 309,300 | 4.9887 | 3.176 | 3.145 | 3.176 | 3.157 | 3.176 | 97,598 | 3.1691 | 0.60% |
| 2014-11-11 | 0 | 4.970 | 4.970 | 5.000 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 3.157 | 3.157 | 3.176 | 3.145 | 3.145 | 3,148 | 3.1445 | -0.60% |
| 2014-11-10 | 0 | 5.000 | 4.950 | 5.020 | 4.950 | 5.000 | 224,000 | 1,117,740 | 4.9899 | 3.176 | 3.145 | 3.189 | 3.145 | 3.176 | 352,613 | 3.1699 | 0.00% |
| 2014-11-07 | 0 | 5.000 | 4.940 | 5.000 | 4.960 | 5.030 | 34,000 | 169,580 | 4.9876 | 3.176 | 3.138 | 3.176 | 3.151 | 3.195 | 53,522 | 3.1684 | 0.00% |
| 2014-11-06 | 0 | 5.000 | 4.950 | 5.000 | 4.940 | 5.000 | 28,000 | 138,700 | 4.9536 | 3.176 | 3.145 | 3.176 | 3.138 | 3.176 | 44,077 | 3.1468 | 0.60% |
| 2014-11-05 | 0 | 4.970 | 4.850 | 4.990 | - | - | 0 | 0 | - | 3.157 | 3.081 | 3.170 | - | - | 0 | - | 0.00% |
| 2014-11-04 | 0 | 4.970 | 4.930 | 4.970 | 4.960 | 5.000 | 14,000 | 69,720 | 4.9800 | 3.157 | 3.132 | 3.157 | 3.151 | 3.176 | 22,038 | 3.1636 | -1.19% |
| 2014-11-03 | 0 | 5.030 | 4.980 | 5.030 | 4.960 | 5.040 | 180,000 | 901,520 | 5.0084 | 3.195 | 3.164 | 3.195 | 3.151 | 3.202 | 283,350 | 3.1817 | 0.00% |
| 2014-10-31 | 0 | 5.030 | 5.010 | 5.030 | 4.920 | 5.040 | 1,414,000 | 7,068,240 | 4.9988 | 3.195 | 3.183 | 3.195 | 3.125 | 3.202 | 2,225,870 | 3.1755 | 1.41% |
| 2014-10-30 | 0 | 4.960 | 4.910 | 4.960 | 4.850 | 5.000 | 434,000 | 2,165,980 | 4.9907 | 3.151 | 3.119 | 3.151 | 3.081 | 3.176 | 683,188 | 3.1704 | 0.81% |
| 2014-10-29 | 0 | 4.920 | 4.920 | 4.940 | 4.880 | 5.000 | 258,000 | 1,280,280 | 4.9623 | 3.125 | 3.125 | 3.138 | 3.100 | 3.176 | 406,135 | 3.1524 | 1.44% |
| 2014-10-28 | 0 | 4.850 | 4.610 | 4.890 | 4.700 | 4.850 | 90,000 | 430,220 | 4.7802 | 3.081 | 2.929 | 3.106 | 2.986 | 3.081 | 141,675 | 3.0367 | 2.11% |
| 2014-10-27 | 0 | 4.750 | 4.750 | 4.780 | 4.650 | 4.650 | 20,000 | 93,000 | 4.6500 | 3.017 | 3.017 | 3.037 | 2.954 | 2.954 | 31,483 | 2.9539 | 0.21% |
| 2014-10-24 | 0 | 4.740 | 4.650 | 4.770 | 4.650 | 4.740 | 54,000 | 255,060 | 4.7233 | 3.011 | 2.954 | 3.030 | 2.954 | 3.011 | 85,005 | 3.0005 | -0.63% |
| 2014-10-23 | 0 | 4.770 | 4.770 | 4.840 | 4.710 | 4.710 | 22,000 | 103,420 | 4.7009 | 3.030 | 3.030 | 3.075 | 2.992 | 2.992 | 34,632 | 2.9863 | 0.21% |
| 2014-10-22 | 0 | 4.760 | 4.720 | 4.760 | 4.740 | 4.780 | 54,000 | 256,900 | 4.7574 | 3.024 | 2.998 | 3.024 | 3.011 | 3.037 | 85,005 | 3.0222 | 0.21% |
| 2014-10-21 | 0 | 4.750 | 4.710 | 4.750 | 4.750 | 4.750 | 40,000 | 190,000 | 4.7500 | 3.017 | 2.992 | 3.017 | 3.017 | 3.017 | 62,967 | 3.0175 | 0.00% |
| 2014-10-20 | 0 | 4.750 | 4.750 | 4.810 | - | - | 0 | 0 | - | 3.017 | 3.017 | 3.056 | - | - | 0 | - | 1.06% |
| 2014-10-17 | 0 | 4.700 | 4.790 | 4.840 | 4.700 | 4.700 | 10,000 | 47,000 | 4.7000 | 2.986 | 3.043 | 3.075 | 2.986 | 2.986 | 15,742 | 2.9857 | -1.67% |
| 2014-10-16 | 0 | 4.780 | 4.660 | 4.800 | - | - | 0 | 0 | - | 3.037 | 2.960 | 3.049 | - | - | 0 | - | 0.00% |
| 2014-10-15 | 0 | 4.780 | 4.660 | 4.780 | - | - | 0 | 0 | - | 3.037 | 2.960 | 3.037 | - | - | 0 | - | -0.42% |
| 2014-10-14 | 0 | 4.800 | 4.660 | 4.850 | 4.800 | 4.800 | 50,000 | 240,000 | 4.8000 | 3.049 | 2.960 | 3.081 | 3.049 | 3.049 | 78,708 | 3.0492 | 1.05% |
| 2014-10-13 | 0 | 4.750 | 4.650 | 4.750 | - | - | 0 | 0 | - | 3.017 | 2.954 | 3.017 | - | - | 0 | - | -1.04% |
| 2014-10-10 | 0 | 4.800 | 4.660 | 4.810 | - | - | 0 | 0 | - | 3.049 | 2.960 | 3.056 | - | - | 0 | - | 0.00% |
| 2014-10-09 | 0 | 4.800 | 4.820 | 4.840 | 4.780 | 4.800 | 26,000 | 124,680 | 4.7954 | 3.049 | 3.062 | 3.075 | 3.037 | 3.049 | 40,928 | 3.0463 | -0.41% |
| 2014-10-08 | 0 | 4.820 | 4.780 | 4.820 | 4.800 | 4.850 | 30,000 | 144,640 | 4.8213 | 3.062 | 3.037 | 3.062 | 3.049 | 3.081 | 47,225 | 3.0628 | 0.42% |
| 2014-10-07 | 0 | 4.800 | 4.710 | 4.820 | 4.780 | 4.800 | 42,000 | 201,360 | 4.7943 | 3.049 | 2.992 | 3.062 | 3.037 | 3.049 | 66,115 | 3.0456 | 1.05% |
| 2014-10-06 | 0 | 4.750 | 4.580 | 4.750 | 4.700 | 4.750 | 22,000 | 103,900 | 4.7227 | 3.017 | 2.909 | 3.017 | 2.986 | 3.017 | 34,632 | 3.0001 | 2.81% |
| 2014-10-03 | 0 | 4.620 | 4.550 | 4.620 | 4.620 | 4.620 | 10,000 | 46,200 | 4.6200 | 2.935 | 2.890 | 2.935 | 2.935 | 2.935 | 15,742 | 2.9349 | -0.43% |
| 2014-09-30 | 0 | 4.640 | 4.540 | 4.650 | 4.500 | 4.640 | 154,000 | 707,340 | 4.5931 | 2.948 | 2.884 | 2.954 | 2.859 | 2.948 | 242,422 | 2.9178 | 0.00% |
| 2014-09-29 | 0 | 4.640 | 4.550 | 4.650 | 4.360 | 4.640 | 18,000 | 80,480 | 4.4711 | 2.948 | 2.890 | 2.954 | 2.770 | 2.948 | 28,335 | 2.8403 | -2.11% |
| 2014-09-26 | 0 | 4.740 | 4.650 | 4.760 | 4.740 | 4.760 | 8,000 | 38,000 | 4.7500 | 3.011 | 2.954 | 3.024 | 3.011 | 3.024 | 12,593 | 3.0175 | -0.21% |
| 2014-09-25 | 0 | 4.750 | 4.660 | 4.850 | - | - | 0 | 0 | - | 3.017 | 2.960 | 3.081 | - | - | 0 | - | -0.00% |
| 2014-09-24 | 0 | 4.800 | 4.750 | 4.870 | - | - | 0 | 0 | - | 3.017 | 2.986 | 3.061 | - | - | 0 | - | 0.00% |
| 2014-09-23 | 0 | 4.800 | 4.700 | 4.880 | 4.800 | 4.800 | 6,000 | 28,800 | 4.8000 | 3.017 | 2.955 | 3.068 | 3.017 | 3.017 | 9,544 | 3.0175 | 0.00% |
| 2014-09-22 | 0 | 4.800 | 4.740 | 4.880 | 4.790 | 4.800 | 72,000 | 345,580 | 4.7997 | 3.017 | 2.980 | 3.068 | 3.011 | 3.017 | 114,533 | 3.0173 | 0.21% |
| 2014-09-19 | 0 | 4.790 | 4.790 | 4.880 | - | - | 284 | 1,334 | 4.6972 | 3.011 | 3.011 | 3.068 | - | - | 452 | 2.9528 | 0.42% |
| 2014-09-18 | 0 | 4.770 | 4.730 | 4.880 | 4.760 | 4.770 | 8,000 | 38,140 | 4.7675 | 2.999 | 2.973 | 3.068 | 2.992 | 2.999 | 12,726 | 2.9970 | 0.63% |
| 2014-09-17 | 0 | 4.740 | 4.720 | 4.800 | - | - | 0 | 0 | - | 2.980 | 2.967 | 3.017 | - | - | 0 | - | 0.00% |
| 2014-09-16 | 0 | 4.740 | 4.650 | 4.750 | 4.650 | 4.760 | 20,000 | 94,760 | 4.7380 | 2.980 | 2.923 | 2.986 | 2.923 | 2.992 | 31,815 | 2.9785 | -0.21% |
| 2014-09-15 | 0 | 4.750 | 4.750 | 4.800 | 4.730 | 4.740 | 40,000 | 189,220 | 4.7305 | 2.986 | 2.986 | 3.017 | 2.973 | 2.980 | 63,629 | 2.9738 | -0.21% |
| 2014-09-12 | 0 | 4.760 | 4.670 | 4.760 | 4.700 | 4.760 | 30,000 | 141,480 | 4.7160 | 2.992 | 2.936 | 2.992 | 2.955 | 2.992 | 47,722 | 2.9647 | -0.21% |
| 2014-09-11 | 0 | 4.770 | 4.680 | 4.780 | - | - | 0 | 0 | - | 2.999 | 2.942 | 3.005 | - | - | 0 | - | 0.00% |
| 2014-09-10 | 0 | 4.770 | 4.710 | 4.800 | 4.760 | 4.770 | 26,000 | 123,820 | 4.7623 | 2.999 | 2.961 | 3.017 | 2.992 | 2.999 | 41,359 | 2.9938 | -0.21% |
| 2014-09-08 | 0 | 4.780 | 4.760 | 4.820 | - | - | 0 | 0 | - | 3.005 | 2.992 | 3.030 | - | - | 0 | - | 0.00% |
| 2014-09-05 | 0 | 4.780 | 4.750 | 4.880 | - | - | 0 | 0 | - | 3.005 | 2.986 | 3.068 | - | - | 0 | - | 0.00% |
| 2014-09-04 | 0 | 4.780 | 4.780 | 4.860 | 4.750 | 4.760 | 24,000 | 114,160 | 4.7567 | 3.005 | 3.005 | 3.055 | 2.986 | 2.992 | 38,178 | 2.9902 | -2.05% |
| 2014-09-03 | 0 | 4.880 | 4.750 | 4.880 | 4.770 | 4.900 | 110,000 | 530,080 | 4.8189 | 3.068 | 2.986 | 3.068 | 2.999 | 3.080 | 174,981 | 3.0294 | 4.27% |
| 2014-09-02 | 0 | 4.680 | 4.640 | 4.800 | - | - | 0 | 0 | - | 2.942 | 2.917 | 3.017 | - | - | 0 | - | 0.00% |
| 2014-09-01 | 0 | 4.680 | 4.610 | 4.760 | 4.680 | 4.680 | 20,000 | 93,600 | 4.6800 | 2.942 | 2.898 | 2.992 | 2.942 | 2.942 | 31,815 | 2.9420 | -0.85% |
| 2014-08-29 | 0 | 4.720 | 4.690 | 4.780 | 4.720 | 4.720 | 18,000 | 84,960 | 4.7200 | 2.967 | 2.948 | 3.005 | 2.967 | 2.967 | 28,633 | 2.9672 | 0.00% |
| 2014-08-28 | 0 | 4.720 | 4.680 | 4.740 | 4.720 | 4.720 | 10,000 | 47,200 | 4.7200 | 2.967 | 2.942 | 2.980 | 2.967 | 2.967 | 15,907 | 2.9672 | 0.85% |
| 2014-08-27 | 0 | 4.680 | 4.680 | 4.800 | 4.670 | 4.700 | 26,000 | 121,800 | 4.6846 | 2.942 | 2.942 | 3.017 | 2.936 | 2.955 | 41,359 | 2.9449 | 0.00% |
| 2014-08-26 | 0 | 4.680 | 4.670 | 4.800 | 4.680 | 4.680 | 8,000 | 37,440 | 4.6800 | 2.942 | 2.936 | 3.017 | 2.942 | 2.942 | 12,726 | 2.9420 | 0.00% |
| 2014-08-25 | 0 | 4.680 | 4.660 | 4.760 | 4.680 | 4.700 | 60,000 | 281,000 | 4.6833 | 2.942 | 2.929 | 2.992 | 2.942 | 2.955 | 95,444 | 2.9441 | -1.68% |
| 2014-08-22 | 0 | 4.760 | 4.700 | 4.880 | - | - | 0 | 0 | - | 2.992 | 2.955 | 3.068 | - | - | 0 | - | 0.00% |
| 2014-08-21 | 0 | 4.760 | 4.730 | 4.870 | - | - | 0 | 0 | - | 2.992 | 2.973 | 3.061 | - | - | 0 | - | 0.00% |
| 2014-08-20 | 0 | 4.760 | 4.680 | 4.800 | 4.750 | 4.760 | 14,000 | 66,620 | 4.7586 | 2.992 | 2.942 | 3.017 | 2.986 | 2.992 | 22,270 | 2.9914 | 0.21% |
| 2014-08-19 | 0 | 4.750 | 4.700 | 4.780 | - | - | 0 | 0 | - | 2.986 | 2.955 | 3.005 | - | - | 0 | - | 0.00% |
| 2014-08-18 | 0 | 4.750 | 4.680 | 4.760 | 4.750 | 4.750 | 2,000 | 9,500 | 4.7500 | 2.986 | 2.942 | 2.992 | 2.986 | 2.986 | 3,181 | 2.9860 | 0.64% |
| 2014-08-15 | 0 | 4.720 | 4.720 | 4.750 | 4.680 | 4.700 | 72,000 | 337,960 | 4.6939 | 2.967 | 2.967 | 2.986 | 2.942 | 2.955 | 114,533 | 2.9508 | 0.43% |
| 2014-08-14 | 0 | 4.700 | 4.680 | 4.750 | 4.650 | 4.700 | 102,000 | 474,660 | 4.6535 | 2.955 | 2.942 | 2.986 | 2.923 | 2.955 | 162,255 | 2.9254 | -1.05% |
| 2014-08-13 | 0 | 4.750 | 4.680 | 4.750 | 4.760 | 4.760 | 2,000 | 9,520 | 4.7600 | 2.986 | 2.942 | 2.986 | 2.992 | 2.992 | 3,181 | 2.9923 | 0.21% |
| 2014-08-12 | 0 | 4.740 | 4.670 | 4.760 | - | - | 0 | 0 | - | 2.980 | 2.936 | 2.992 | - | - | 0 | - | 0.00% |
| 2014-08-11 | 0 | 4.740 | 4.670 | 4.740 | 4.730 | 4.850 | 16,000 | 76,400 | 4.7750 | 2.980 | 2.936 | 2.980 | 2.973 | 3.049 | 25,452 | 3.0018 | 0.85% |
| 2014-08-08 | 0 | 4.700 | 4.700 | 4.750 | 4.700 | 4.700 | 16,000 | 75,200 | 4.7000 | 2.955 | 2.955 | 2.986 | 2.955 | 2.955 | 25,452 | 2.9546 | -0.84% |
| 2014-08-07 | 0 | 4.740 | 4.710 | 4.740 | 4.740 | 4.740 | 4,000 | 18,960 | 4.7400 | 2.980 | 2.961 | 2.980 | 2.980 | 2.980 | 6,363 | 2.9798 | 0.42% |
| 2014-08-06 | 0 | 4.720 | 4.700 | 4.770 | 4.720 | 4.750 | 72,000 | 340,060 | 4.7231 | 2.967 | 2.955 | 2.999 | 2.967 | 2.986 | 114,533 | 2.9691 | -1.05% |
| 2014-08-05 | 0 | 4.770 | 4.770 | 4.840 | - | - | 0 | 0 | - | 2.999 | 2.999 | 3.043 | - | - | 0 | - | 0.42% |
| 2014-08-04 | 0 | 4.750 | 4.800 | 4.850 | 4.750 | 4.820 | 70,000 | 334,140 | 4.7734 | 2.986 | 3.017 | 3.049 | 2.986 | 3.030 | 111,352 | 3.0008 | -1.04% |
| 2014-08-01 | 0 | 4.800 | 4.840 | 4.860 | 4.800 | 4.820 | 40,000 | 192,220 | 4.8055 | 3.017 | 3.043 | 3.055 | 3.017 | 3.030 | 63,629 | 3.0209 | -0.83% |
| 2014-07-31 | 0 | 4.840 | 4.750 | 4.850 | 4.800 | 4.840 | 24,000 | 115,440 | 4.8100 | 3.043 | 2.986 | 3.049 | 3.017 | 3.043 | 38,178 | 3.0238 | 0.83% |
| 2014-07-30 | 0 | 4.800 | 4.800 | 4.870 | 4.760 | 4.880 | 80,000 | 386,820 | 4.8353 | 3.017 | 3.017 | 3.061 | 2.992 | 3.068 | 127,259 | 3.0396 | 0.00% |
| 2014-07-29 | 0 | 4.800 | 4.720 | 4.800 | 4.770 | 4.800 | 26,000 | 124,460 | 4.7869 | 3.017 | 2.967 | 3.017 | 2.999 | 3.017 | 41,359 | 3.0093 | 0.84% |
| 2014-07-28 | 0 | 4.760 | 4.760 | 4.780 | - | - | 0 | 0 | - | 2.992 | 2.992 | 3.005 | - | - | 0 | - | 0.21% |
| 2014-07-25 | 0 | 4.750 | 4.740 | 4.770 | 4.730 | 4.760 | 68,000 | 322,440 | 4.7418 | 2.986 | 2.980 | 2.999 | 2.973 | 2.992 | 108,170 | 2.9809 | -0.42% |
| 2014-07-24 | 0 | 4.770 | 4.760 | 4.780 | 4.770 | 4.770 | 22,000 | 104,940 | 4.7700 | 2.999 | 2.992 | 3.005 | 2.999 | 2.999 | 34,996 | 2.9986 | 0.00% |
| 2014-07-23 | 0 | 4.770 | 4.760 | 4.780 | 4.750 | 4.780 | 84,000 | 400,080 | 4.7629 | 2.999 | 2.992 | 3.005 | 2.986 | 3.005 | 133,622 | 2.9941 | -0.21% |
| 2014-07-22 | 0 | 4.780 | 4.720 | 4.780 | 4.750 | 4.790 | 162,000 | 771,000 | 4.7593 | 3.005 | 2.967 | 3.005 | 2.986 | 3.011 | 257,699 | 2.9919 | 1.70% |
| 2014-07-21 | 0 | 4.700 | 4.670 | 4.760 | 4.680 | 4.700 | 22,000 | 103,140 | 4.6882 | 2.955 | 2.936 | 2.992 | 2.942 | 2.955 | 34,996 | 2.9472 | -0.42% |
| 2014-07-18 | 0 | 4.720 | 4.650 | 4.720 | 4.740 | 4.740 | 8,000 | 37,920 | 4.7400 | 2.967 | 2.923 | 2.967 | 2.980 | 2.980 | 12,726 | 2.9798 | 0.85% |
| 2014-07-17 | 0 | 4.680 | 4.650 | 4.750 | 4.680 | 4.680 | 14,000 | 65,520 | 4.6800 | 2.942 | 2.923 | 2.986 | 2.942 | 2.942 | 22,270 | 2.9420 | -1.47% |
| 2014-07-16 | 0 | 4.750 | 4.640 | 4.820 | - | - | 0 | 0 | - | 2.986 | 2.917 | 3.030 | - | - | 0 | - | 0.00% |
| 2014-07-15 | 0 | 4.750 | 4.650 | 4.800 | 4.730 | 4.750 | 40,000 | 189,580 | 4.7395 | 2.986 | 2.923 | 3.017 | 2.973 | 2.986 | 63,629 | 2.9794 | 2.81% |
| 2014-07-14 | 0 | 4.620 | 4.620 | 4.750 | - | - | 0 | 0 | - | 2.904 | 2.904 | 2.986 | - | - | 0 | - | 0.00% |
| 2014-07-11 | 0 | 4.620 | 4.620 | 4.710 | 4.620 | 4.630 | 16,000 | 74,000 | 4.6250 | 2.904 | 2.904 | 2.961 | 2.904 | 2.911 | 25,452 | 2.9075 | -2.74% |
| 2014-07-10 | 0 | 4.750 | 4.650 | 4.750 | 4.750 | 4.750 | 30,000 | 142,500 | 4.7500 | 2.986 | 2.923 | 2.986 | 2.986 | 2.986 | 47,722 | 2.9860 | 0.00% |
| 2014-07-09 | 0 | 4.750 | 4.600 | 4.790 | 4.720 | 4.750 | 52,042 | 247,009 | 4.7463 | 2.986 | 2.892 | 3.011 | 2.967 | 2.986 | 82,785 | 2.9837 | 0.00% |
| 2014-07-08 | 0 | 4.750 | 4.660 | 4.750 | 4.740 | 4.750 | 100,000 | 474,160 | 4.7416 | 2.986 | 2.929 | 2.986 | 2.980 | 2.986 | 159,074 | 2.9808 | 0.21% |
| 2014-07-07 | 0 | 4.740 | 4.630 | 4.800 | 4.510 | 4.740 | 86,000 | 400,700 | 4.6593 | 2.980 | 2.911 | 3.017 | 2.835 | 2.980 | 136,803 | 2.9290 | 0.00% |
| 2014-07-04 | 0 | 4.740 | 4.630 | 4.740 | 4.740 | 4.750 | 104,000 | 493,860 | 4.7487 | 2.980 | 2.911 | 2.980 | 2.980 | 2.986 | 165,437 | 2.9852 | -0.21% |
| 2014-07-03 | 0 | 4.750 | 4.680 | 4.800 | 4.700 | 4.750 | 44,000 | 208,280 | 4.7336 | 2.986 | 2.942 | 3.017 | 2.955 | 2.986 | 69,992 | 2.9758 | 1.50% |
| 2014-07-02 | 0 | 4.680 | 4.560 | 4.690 | 4.640 | 4.680 | 62,000 | 288,340 | 4.6506 | 2.942 | 2.867 | 2.948 | 2.917 | 2.942 | 98,626 | 2.9236 | 1.74% |
| 2014-06-30 | 0 | 4.600 | 4.470 | 4.600 | 4.580 | 4.600 | 10,000 | 45,960 | 4.5960 | 2.892 | 2.810 | 2.892 | 2.879 | 2.892 | 15,907 | 2.8892 | 0.44% |
| 2014-06-27 | 0 | 4.580 | 4.500 | 4.580 | 4.580 | 4.580 | 6,000 | 27,480 | 4.5800 | 2.879 | 2.829 | 2.879 | 2.879 | 2.879 | 9,544 | 2.8792 | 0.22% |
| 2014-06-26 | 0 | 4.570 | 4.470 | 4.600 | 4.530 | 4.600 | 60,810 | 277,464 | 4.5628 | 2.873 | 2.810 | 2.892 | 2.848 | 2.892 | 96,733 | 2.8684 | 1.56% |
| 2014-06-25 | 0 | 4.500 | 4.470 | 4.500 | 4.500 | 4.500 | 12,000 | 54,000 | 4.5000 | 2.829 | 2.810 | 2.829 | 2.829 | 2.829 | 19,089 | 2.8289 | -0.22% |
| 2014-06-24 | 0 | 4.510 | 4.460 | 4.570 | 4.460 | 4.510 | 82,000 | 368,200 | 4.4902 | 2.835 | 2.804 | 2.873 | 2.804 | 2.835 | 130,440 | 2.8227 | 0.00% |
| 2014-06-23 | 0 | 4.510 | 4.460 | 4.540 | - | - | 0 | 0 | - | 2.835 | 2.804 | 2.854 | - | - | 0 | - | 0.00% |
| 2014-06-20 | 0 | 4.510 | 4.430 | 4.550 | - | - | 0 | 0 | - | 2.835 | 2.785 | 2.860 | - | - | 0 | - | 0.00% |
| 2014-06-19 | 0 | 4.510 | 4.420 | 4.550 | - | - | 0 | 0 | - | 2.835 | 2.779 | 2.860 | - | - | 0 | - | 0.00% |
| 2014-06-18 | 0 | 4.510 | 4.450 | 4.520 | 4.450 | 4.510 | 60,000 | 268,800 | 4.4800 | 2.835 | 2.797 | 2.841 | 2.797 | 2.835 | 95,444 | 2.8163 | 0.22% |
| 2014-06-17 | 0 | 4.500 | 4.450 | 4.520 | 4.500 | 4.500 | 22,000 | 99,000 | 4.5000 | 2.829 | 2.797 | 2.841 | 2.829 | 2.829 | 34,996 | 2.8289 | 0.00% |
| 2014-06-16 | 0 | 4.500 | 4.430 | 4.550 | 4.500 | 4.500 | 42,000 | 189,000 | 4.5000 | 2.829 | 2.785 | 2.860 | 2.829 | 2.829 | 66,811 | 2.8289 | 0.00% |
| 2014-06-13 | 0 | 4.500 | 4.490 | 4.500 | 4.490 | 4.500 | 232,000 | 1,043,660 | 4.4985 | 2.829 | 2.823 | 2.829 | 2.823 | 2.829 | 369,051 | 2.8280 | 1.12% |
| 2014-06-12 | 0 | 4.450 | 4.410 | 4.500 | - | - | 0 | 0 | - | 2.797 | 2.772 | 2.829 | - | - | 0 | - | 0.00% |
| 2014-06-11 | 0 | 4.450 | 4.450 | 4.500 | 4.410 | 4.450 | 30,000 | 133,100 | 4.4367 | 2.797 | 2.797 | 2.829 | 2.772 | 2.797 | 47,722 | 2.7891 | 0.00% |
| 2014-06-10 | 0 | 4.450 | 4.400 | 4.460 | 4.420 | 4.450 | 10,000 | 44,440 | 4.4440 | 2.797 | 2.766 | 2.804 | 2.779 | 2.797 | 15,907 | 2.7937 | 0.68% |
| 2014-06-09 | 0 | 4.420 | 4.400 | 4.500 | - | - | 0 | 0 | - | 2.779 | 2.766 | 2.829 | - | - | 0 | - | 0.00% |
| 2014-06-06 | 0 | 4.420 | 4.400 | 4.500 | 4.420 | 4.420 | 4,000 | 17,680 | 4.4200 | 2.779 | 2.766 | 2.829 | 2.779 | 2.779 | 6,363 | 2.7786 | 0.45% |
| 2014-06-05 | 0 | 4.400 | 4.370 | 4.490 | 4.400 | 4.400 | 28,000 | 123,200 | 4.4000 | 2.766 | 2.747 | 2.823 | 2.766 | 2.766 | 44,541 | 2.7660 | 0.92% |
| 2014-06-04 | 0 | 4.420 | 4.350 | 4.500 | 4.420 | 4.420 | 20,000 | 88,400 | 4.4200 | 2.741 | 2.697 | 2.790 | 2.741 | 2.741 | 32,253 | 2.7409 | -0.90% |
| 2014-06-03 | 0 | 4.460 | 4.460 | 4.490 | 4.460 | 4.460 | 4,000 | 17,840 | 4.4600 | 2.766 | 2.766 | 2.784 | 2.766 | 2.766 | 6,451 | 2.7657 | 0.22% |
| 2014-05-30 | 0 | 4.450 | 4.450 | 4.490 | 4.450 | 4.450 | 50,000 | 222,500 | 4.4500 | 2.759 | 2.759 | 2.784 | 2.759 | 2.759 | 80,631 | 2.7595 | -1.11% |
| 2014-05-29 | 0 | 4.500 | 4.450 | 4.500 | 4.450 | 4.500 | 92,000 | 413,200 | 4.4913 | 2.790 | 2.759 | 2.790 | 2.759 | 2.790 | 148,362 | 2.7851 | 0.45% |
| 2014-05-28 | 0 | 4.480 | 4.390 | 4.480 | 4.480 | 4.490 | 60,000 | 268,900 | 4.4817 | 2.778 | 2.722 | 2.778 | 2.778 | 2.784 | 96,758 | 2.7791 | 2.05% |
| 2014-05-27 | 0 | 4.390 | 4.390 | 4.440 | 4.390 | 4.390 | 10,000 | 43,900 | 4.3900 | 2.722 | 2.722 | 2.753 | 2.722 | 2.722 | 16,126 | 2.7223 | -1.35% |
| 2014-05-26 | 0 | 4.450 | 4.320 | 4.450 | - | - | 0 | 0 | - | 2.759 | 2.679 | 2.759 | - | - | 0 | - | 0.00% |
| 2014-05-23 | 0 | 4.450 | 4.360 | 4.480 | - | - | 0 | 0 | - | 2.759 | 2.704 | 2.778 | - | - | 0 | - | 0.00% |
| 2014-05-22 | 0 | 4.450 | 4.330 | 4.480 | - | - | 0 | 0 | - | 2.759 | 2.685 | 2.778 | - | - | 0 | - | 0.00% |
| 2014-05-21 | 0 | 4.450 | 4.320 | 4.480 | - | - | 0 | 0 | - | 2.759 | 2.679 | 2.778 | - | - | 0 | - | 0.00% |
| 2014-05-20 | 0 | 4.450 | 4.330 | 4.470 | - | - | 0 | 0 | - | 2.759 | 2.685 | 2.772 | - | - | 0 | - | 0.00% |
| 2014-05-19 | 0 | 4.450 | 4.320 | 4.490 | - | - | 0 | 0 | - | 2.759 | 2.679 | 2.784 | - | - | 0 | - | 0.00% |
| 2014-05-16 | 0 | 4.450 | 4.320 | 4.460 | 4.410 | 4.450 | 140,000 | 622,700 | 4.4479 | 2.759 | 2.679 | 2.766 | 2.735 | 2.759 | 225,768 | 2.7581 | 1.60% |
| 2014-05-15 | 0 | 4.380 | 4.330 | 4.450 | - | - | 0 | 0 | - | 2.716 | 2.685 | 2.759 | - | - | 0 | - | 0.00% |
| 2014-05-14 | 0 | 4.380 | 4.330 | 4.460 | - | - | 0 | 0 | - | 2.716 | 2.685 | 2.766 | - | - | 0 | - | 0.00% |
| 2014-05-13 | 0 | 4.380 | 4.350 | 4.440 | - | - | 857 | 3,556 | 4.1494 | 2.716 | 2.697 | 2.753 | - | - | 1,382 | 2.5730 | 0.00% |
| 2014-05-12 | 0 | 4.380 | 4.340 | 4.420 | 4.370 | 4.380 | 120,000 | 524,600 | 4.3717 | 2.716 | 2.691 | 2.741 | 2.710 | 2.716 | 193,515 | 2.7109 | 0.69% |
| 2014-05-09 | 0 | 4.350 | 4.350 | 4.390 | 4.350 | 4.360 | 12,000 | 52,300 | 4.3583 | 2.697 | 2.697 | 2.722 | 2.697 | 2.704 | 19,352 | 2.7026 | -0.23% |
| 2014-05-08 | 0 | 4.360 | 4.350 | 4.430 | - | - | 0 | 0 | - | 2.704 | 2.697 | 2.747 | - | - | 0 | - | 0.00% |
| 2014-05-07 | 0 | 4.360 | 4.360 | 4.380 | 4.350 | 4.360 | 106,000 | 461,880 | 4.3574 | 2.704 | 2.704 | 2.716 | 2.697 | 2.704 | 170,938 | 2.7020 | -1.36% |
| 2014-05-05 | 0 | 4.420 | 4.380 | 4.480 | 4.390 | 4.420 | 48,000 | 211,620 | 4.4088 | 2.741 | 2.716 | 2.778 | 2.722 | 2.741 | 77,406 | 2.7339 | 0.45% |
| 2014-05-02 | 0 | 4.400 | 4.410 | 4.480 | 4.400 | 4.500 | 308,000 | 1,384,220 | 4.4942 | 2.728 | 2.735 | 2.778 | 2.728 | 2.790 | 496,689 | 2.7869 | 1.62% |
| 2014-04-30 | 0 | 4.330 | 4.300 | 4.410 | - | - | 0 | 0 | - | 2.685 | 2.666 | 2.735 | - | - | 0 | - | 0.00% |
| 2014-04-29 | 0 | 4.330 | 4.300 | 4.440 | - | - | 0 | 0 | - | 2.685 | 2.666 | 2.753 | - | - | 0 | - | 0.00% |
| 2014-04-28 | 0 | 4.330 | 4.330 | 4.370 | 4.330 | 4.330 | 80,000 | 346,400 | 4.3300 | 2.685 | 2.685 | 2.710 | 2.685 | 2.685 | 129,010 | 2.6851 | 0.70% |
| 2014-04-25 | 0 | 4.300 | 4.300 | 4.350 | 4.300 | 4.300 | 12,000 | 51,600 | 4.3000 | 2.666 | 2.666 | 2.697 | 2.666 | 2.666 | 19,352 | 2.6665 | 0.00% |
| 2014-04-24 | 0 | 4.300 | 4.300 | 4.410 | - | - | 0 | 0 | - | 2.666 | 2.666 | 2.735 | - | - | 0 | - | 0.00% |
| 2014-04-23 | 0 | 4.300 | 4.300 | 4.370 | 4.300 | 4.300 | 18,000 | 77,400 | 4.3000 | 2.666 | 2.666 | 2.710 | 2.666 | 2.666 | 29,027 | 2.6665 | 0.00% |
| 2014-04-22 | 0 | 4.300 | 4.300 | 4.460 | 4.300 | 4.300 | 26,000 | 111,800 | 4.3000 | 2.666 | 2.666 | 2.766 | 2.666 | 2.666 | 41,928 | 2.6665 | 0.00% |
| 2014-04-17 | 0 | 4.300 | 4.300 | 4.460 | - | - | 0 | 0 | - | 2.666 | 2.666 | 2.766 | - | - | 0 | - | 0.00% |
| 2014-04-16 | 0 | 4.300 | 4.300 | 4.420 | 4.300 | 4.310 | 20,000 | 86,060 | 4.3030 | 2.666 | 2.666 | 2.741 | 2.666 | 2.673 | 32,253 | 2.6683 | -0.46% |
| 2014-04-15 | 0 | 4.320 | 4.310 | 4.460 | 4.320 | 4.320 | 2,000 | 8,640 | 4.3200 | 2.679 | 2.673 | 2.766 | 2.679 | 2.679 | 3,225 | 2.6789 | -3.57% |
| 2014-04-14 | 0 | 4.480 | 4.310 | 4.480 | - | - | 0 | 0 | - | 2.778 | 2.673 | 2.778 | - | - | 0 | - | -0.22% |
| 2014-04-11 | 0 | 4.490 | 4.350 | 4.490 | 4.470 | 4.500 | 1,990,000 | 8,953,600 | 4.4993 | 2.784 | 2.697 | 2.784 | 2.772 | 2.790 | 3,209,127 | 2.7900 | 3.94% |
| 2014-04-10 | 0 | 4.320 | 4.250 | 4.350 | 4.290 | 4.320 | 84,000 | 361,260 | 4.3007 | 2.679 | 2.635 | 2.697 | 2.660 | 2.679 | 135,461 | 2.6669 | 1.17% |
| 2014-04-09 | 0 | 4.270 | 4.250 | 4.330 | 4.220 | 4.270 | 18,000 | 76,440 | 4.2467 | 2.648 | 2.635 | 2.685 | 2.617 | 2.648 | 29,027 | 2.6334 | -0.70% |
| 2014-04-08 | 0 | 4.300 | 4.280 | 4.390 | 4.290 | 4.300 | 44,000 | 189,060 | 4.2968 | 2.666 | 2.654 | 2.722 | 2.660 | 2.666 | 70,956 | 2.6645 | -0.23% |
| 2014-04-07 | 0 | 4.310 | 4.270 | 4.310 | - | - | 0 | 0 | - | 2.673 | 2.648 | 2.673 | - | - | 0 | - | -0.23% |
| 2014-04-04 | 0 | 4.320 | 4.270 | 4.340 | - | - | 0 | 0 | - | 2.679 | 2.648 | 2.691 | - | - | 0 | - | 0.00% |
| 2014-04-03 | 0 | 4.320 | 4.270 | 4.350 | 4.310 | 4.320 | 104,000 | 449,240 | 4.3196 | 2.679 | 2.648 | 2.697 | 2.673 | 2.679 | 167,713 | 2.6786 | 0.23% |
| 2014-04-02 | 0 | 4.310 | 4.250 | 4.310 | 4.250 | 4.310 | 26,000 | 110,860 | 4.2638 | 2.673 | 2.635 | 2.673 | 2.635 | 2.673 | 41,928 | 2.6440 | 0.23% |
| 2014-04-01 | 0 | 4.300 | 4.220 | 4.310 | - | - | 0 | 0 | - | 2.666 | 2.617 | 2.673 | - | - | 0 | - | 0.00% |
| 2014-03-31 | 0 | 4.300 | 4.160 | 4.300 | - | - | 0 | 0 | - | 2.666 | 2.580 | 2.666 | - | - | 0 | - | 0.00% |
| 2014-03-28 | 0 | 4.300 | 4.300 | 4.320 | 4.300 | 4.300 | 10,000 | 43,000 | 4.3000 | 2.666 | 2.666 | 2.679 | 2.666 | 2.666 | 16,126 | 2.6665 | -0.46% |
| 2014-03-27 | 0 | 4.320 | 4.180 | 4.320 | 4.180 | 4.330 | 44,000 | 187,400 | 4.2591 | 2.679 | 2.592 | 2.679 | 2.592 | 2.685 | 70,956 | 2.6411 | 0.23% |
| 2014-03-26 | 0 | 4.310 | 4.290 | 4.310 | 4.280 | 4.330 | 328,000 | 1,404,180 | 4.2810 | 2.673 | 2.660 | 2.673 | 2.654 | 2.685 | 528,942 | 2.6547 | 0.94% |
| 2014-03-25 | 0 | 4.270 | 4.110 | 4.280 | 4.270 | 4.270 | 2,000 | 8,540 | 4.2700 | 2.648 | 2.549 | 2.654 | 2.648 | 2.648 | 3,225 | 2.6479 | 1.67% |
| 2014-03-24 | 0 | 4.200 | 4.160 | 4.430 | - | - | 0 | 0 | - | 2.604 | 2.580 | 2.747 | - | - | 0 | - | 0.00% |
| 2014-03-21 | 0 | 4.200 | 4.200 | 4.490 | 4.170 | 4.210 | 50,000 | 209,760 | 4.1952 | 2.604 | 2.604 | 2.784 | 2.586 | 2.611 | 80,631 | 2.6015 | 2.44% |
| 2014-03-20 | 0 | 4.100 | 3.900 | 4.190 | 4.100 | 4.100 | 2,000 | 8,200 | 4.1000 | 2.542 | 2.418 | 2.598 | 2.542 | 2.542 | 3,225 | 2.5424 | -0.24% |
| 2014-03-19 | 0 | 4.110 | 4.110 | 4.290 | - | - | 0 | 0 | - | 2.549 | 2.549 | 2.660 | - | - | 0 | - | 0.24% |
| 2014-03-18 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.100 | 6,000 | 24,600 | 4.1000 | 2.542 | 2.542 | 2.604 | 2.542 | 2.542 | 9,676 | 2.5424 | 0.00% |
| 2014-03-17 | 0 | 4.100 | 4.100 | 4.300 | 4.100 | 4.300 | 20,000 | 84,020 | 4.2010 | 2.542 | 2.542 | 2.666 | 2.542 | 2.666 | 32,253 | 2.6051 | -1.91% |
| 2014-03-14 | 0 | 4.180 | 4.200 | 4.340 | 4.150 | 4.200 | 50,000 | 209,320 | 4.1864 | 2.592 | 2.604 | 2.691 | 2.573 | 2.604 | 80,631 | 2.5960 | -0.48% |
| 2014-03-13 | 0 | 4.200 | 4.020 | 4.340 | 4.200 | 4.210 | 56,000 | 235,300 | 4.2018 | 2.604 | 2.493 | 2.691 | 2.604 | 2.611 | 90,307 | 2.6056 | -1.18% |
| 2014-03-12 | 0 | 4.250 | 4.160 | 4.390 | 4.250 | 4.250 | 20,000 | 85,000 | 4.2500 | 2.635 | 2.580 | 2.722 | 2.635 | 2.635 | 32,253 | 2.6355 | -1.16% |
| 2014-03-11 | 0 | 4.300 | 4.110 | 4.410 | 4.300 | 4.390 | 128,000 | 552,700 | 4.3180 | 2.666 | 2.549 | 2.735 | 2.666 | 2.722 | 206,416 | 2.6776 | -2.71% |
| 2014-03-10 | 0 | 4.420 | 4.360 | 4.440 | - | - | 0 | 0 | - | 2.741 | 2.704 | 2.753 | - | - | 0 | - | 0.00% |
| 2014-03-07 | 0 | 4.420 | 4.360 | 4.440 | - | - | 0 | 0 | - | 2.741 | 2.704 | 2.753 | - | - | 0 | - | 0.00% |
| 2014-03-06 | 0 | 4.420 | 4.360 | 4.450 | - | - | 0 | 0 | - | 2.741 | 2.704 | 2.759 | - | - | 0 | - | 0.00% |
| 2014-03-05 | 0 | 4.420 | 4.360 | 4.450 | 4.370 | 4.420 | 22,000 | 96,740 | 4.3973 | 2.741 | 2.704 | 2.759 | 2.710 | 2.741 | 35,478 | 2.7268 | 0.45% |
| 2014-03-04 | 0 | 4.400 | 4.370 | 4.450 | 4.390 | 4.400 | 14,000 | 61,560 | 4.3971 | 2.728 | 2.710 | 2.759 | 2.722 | 2.728 | 22,577 | 2.7267 | 0.46% |
| 2014-03-03 | 0 | 4.380 | 4.350 | 4.400 | - | - | 0 | 0 | - | 2.716 | 2.697 | 2.728 | - | - | 0 | - | 0.00% |
| 2014-02-28 | 0 | 4.380 | 4.370 | 4.450 | 4.380 | 4.380 | 12,000 | 52,560 | 4.3800 | 2.716 | 2.710 | 2.759 | 2.716 | 2.716 | 19,352 | 2.7161 | 0.69% |
| 2014-02-27 | 0 | 4.350 | 4.350 | 4.490 | 4.350 | 4.350 | 2,000 | 8,700 | 4.3500 | 2.697 | 2.697 | 2.784 | 2.697 | 2.697 | 3,225 | 2.6975 | -1.14% |
| 2014-02-26 | 0 | 4.400 | 4.320 | 4.460 | - | - | 0 | 0 | - | 2.728 | 2.679 | 2.766 | - | - | 0 | - | 0.00% |
| 2014-02-25 | 0 | 4.400 | 4.350 | 4.430 | - | - | 0 | 0 | - | 2.728 | 2.697 | 2.747 | - | - | 0 | - | 0.00% |
| 2014-02-24 | 0 | 4.400 | 4.350 | 4.480 | - | - | 0 | 0 | - | 2.728 | 2.697 | 2.778 | - | - | 0 | - | 0.00% |
| 2014-02-21 | 0 | 4.400 | 4.400 | 4.500 | 4.390 | 4.410 | 60,000 | 264,020 | 4.4003 | 2.728 | 2.728 | 2.790 | 2.722 | 2.735 | 96,758 | 2.7287 | 0.00% |
| 2014-02-20 | 0 | 4.400 | 4.330 | 4.400 | - | - | 0 | 0 | - | 2.728 | 2.685 | 2.728 | - | - | 0 | - | -1.12% |
| 2014-02-19 | 0 | 4.450 | 4.360 | 4.490 | 4.470 | 4.500 | 46,000 | 206,640 | 4.4922 | 2.759 | 2.704 | 2.784 | 2.772 | 2.790 | 74,181 | 2.7856 | 0.68% |
| 2014-02-18 | 0 | 4.420 | 4.360 | 4.450 | 4.380 | 4.420 | 20,000 | 88,080 | 4.4040 | 2.741 | 2.704 | 2.759 | 2.716 | 2.741 | 32,253 | 2.7309 | 0.45% |
| 2014-02-17 | 0 | 4.400 | 4.360 | 4.420 | 4.400 | 4.470 | 12,000 | 52,940 | 4.4117 | 2.728 | 2.704 | 2.741 | 2.728 | 2.772 | 19,352 | 2.7357 | -1.57% |
| 2014-02-14 | 0 | 4.470 | 4.370 | 4.470 | 4.350 | 4.520 | 166,000 | 741,280 | 4.4655 | 2.772 | 2.710 | 2.772 | 2.697 | 2.803 | 267,696 | 2.7691 | 2.76% |
| 2014-02-13 | 0 | 4.350 | 4.300 | 4.430 | - | - | 0 | 0 | - | 2.697 | 2.666 | 2.747 | - | - | 0 | - | 0.00% |
| 2014-02-12 | 0 | 4.350 | 4.350 | 4.400 | 4.270 | 4.400 | 86,000 | 373,060 | 4.3379 | 2.697 | 2.697 | 2.728 | 2.648 | 2.728 | 138,686 | 2.6900 | 1.87% |
| 2014-02-11 | 0 | 4.270 | 4.250 | 4.270 | 4.250 | 4.320 | 158,000 | 677,300 | 4.2867 | 2.648 | 2.635 | 2.648 | 2.635 | 2.679 | 254,795 | 2.6582 | -0.23% |
| 2014-02-10 | 0 | 4.280 | 4.200 | 4.330 | 4.200 | 4.220 | 10,000 | 42,040 | 4.2040 | 2.654 | 2.604 | 2.685 | 2.604 | 2.617 | 16,126 | 2.6069 | 0.00% |
| 2014-02-07 | 0 | 4.280 | 4.280 | 4.330 | 4.250 | 4.300 | 26,000 | 111,300 | 4.2808 | 2.654 | 2.654 | 2.685 | 2.635 | 2.666 | 41,928 | 2.6545 | -0.47% |
| 2014-02-06 | 0 | 4.300 | 4.280 | 4.300 | 4.260 | 4.310 | 46,000 | 197,740 | 4.2987 | 2.666 | 2.654 | 2.666 | 2.642 | 2.673 | 74,181 | 2.6656 | 0.00% |
| 2014-02-05 | 0 | 4.300 | 4.260 | 4.450 | 4.280 | 4.300 | 32,000 | 137,520 | 4.2975 | 2.666 | 2.642 | 2.759 | 2.654 | 2.666 | 51,604 | 2.6649 | 0.00% |
| 2014-02-04 | 0 | 4.300 | 4.300 | 4.480 | 4.260 | 4.300 | 90,000 | 386,600 | 4.2956 | 2.666 | 2.666 | 2.778 | 2.642 | 2.666 | 145,136 | 2.6637 | 0.47% |
| 2014-01-30 | 0 | 4.280 | 4.300 | 4.430 | 4.260 | 4.360 | 102,000 | 434,820 | 4.2629 | 2.654 | 2.666 | 2.747 | 2.642 | 2.704 | 164,488 | 2.6435 | -2.06% |
| 2014-01-29 | 0 | 4.370 | 4.370 | 4.430 | - | - | 0 | 0 | - | 2.710 | 2.710 | 2.747 | - | - | 0 | - | 0.00% |
| 2014-01-28 | 0 | 4.370 | 4.350 | 4.420 | 4.370 | 4.380 | 34,000 | 148,780 | 4.3759 | 2.710 | 2.697 | 2.741 | 2.710 | 2.716 | 54,829 | 2.7135 | -0.23% |
| 2014-01-27 | 0 | 4.380 | 4.350 | 4.480 | 4.380 | 4.400 | 204,000 | 894,860 | 4.3866 | 2.716 | 2.697 | 2.778 | 2.716 | 2.728 | 328,976 | 2.7201 | -1.13% |
| 2014-01-24 | 0 | 4.430 | 4.420 | 4.430 | 4.420 | 4.430 | 64,000 | 283,120 | 4.4238 | 2.747 | 2.741 | 2.747 | 2.741 | 2.747 | 103,208 | 2.7432 | -0.45% |
| 2014-01-23 | 0 | 4.450 | 4.450 | 4.490 | 4.420 | 4.450 | 48,000 | 212,700 | 4.4313 | 2.759 | 2.759 | 2.784 | 2.741 | 2.759 | 77,406 | 2.7478 | 0.00% |
| 2014-01-22 | 0 | 4.450 | 4.410 | 4.490 | - | - | 0 | 0 | - | 2.759 | 2.735 | 2.784 | - | - | 0 | - | 0.00% |
| 2014-01-21 | 0 | 4.450 | 4.410 | 4.500 | 4.450 | 4.500 | 70,000 | 314,260 | 4.4894 | 2.759 | 2.735 | 2.790 | 2.759 | 2.790 | 112,884 | 2.7839 | -0.89% |
| 2014-01-20 | 0 | 4.490 | 4.420 | 4.510 | 4.430 | 4.550 | 114,000 | 509,780 | 4.4718 | 2.784 | 2.741 | 2.797 | 2.747 | 2.821 | 183,839 | 2.7730 | -0.88% |
| 2014-01-17 | 0 | 4.530 | 4.520 | 4.550 | 4.450 | 4.550 | 742,000 | 3,337,920 | 4.4985 | 2.809 | 2.803 | 2.821 | 2.759 | 2.821 | 1,196,569 | 2.7896 | 1.80% |
| 2014-01-16 | 0 | 4.450 | 4.420 | 4.500 | 4.450 | 4.500 | 200,000 | 895,340 | 4.4767 | 2.759 | 2.741 | 2.790 | 2.759 | 2.790 | 322,525 | 2.7760 | -0.45% |
| 2014-01-15 | 0 | 4.470 | 4.460 | 4.480 | 4.470 | 4.480 | 110,000 | 492,620 | 4.4784 | 2.772 | 2.766 | 2.778 | 2.772 | 2.778 | 177,389 | 2.7771 | -0.22% |
| 2014-01-14 | 0 | 4.480 | 4.410 | 4.480 | 4.360 | 4.480 | 36,000 | 159,780 | 4.4383 | 2.778 | 2.735 | 2.778 | 2.704 | 2.778 | 58,055 | 2.7522 | 1.82% |
| 2014-01-13 | 0 | 4.400 | 4.360 | 4.440 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 2.728 | 2.704 | 2.753 | 2.728 | 2.728 | 16,126 | 2.7285 | 0.00% |
| 2014-01-10 | 0 | 4.400 | 4.350 | 4.440 | 4.380 | 4.480 | 50,000 | 221,000 | 4.4200 | 2.728 | 2.697 | 2.753 | 2.716 | 2.778 | 80,631 | 2.7409 | -0.90% |
| 2014-01-09 | 0 | 4.440 | 4.410 | 4.440 | 4.390 | 4.440 | 260,000 | 1,144,000 | 4.4000 | 2.753 | 2.735 | 2.753 | 2.722 | 2.753 | 419,283 | 2.7285 | 1.14% |
| 2014-01-08 | 0 | 4.390 | 4.380 | 4.390 | 4.350 | 4.400 | 744,000 | 3,258,700 | 4.3800 | 2.722 | 2.716 | 2.722 | 2.697 | 2.728 | 1,199,794 | 2.7160 | 0.69% |
| 2014-01-07 | 0 | 4.360 | 4.320 | 4.360 | 4.350 | 4.360 | 312,000 | 1,360,160 | 4.3595 | 2.704 | 2.679 | 2.704 | 2.697 | 2.704 | 503,140 | 2.7033 | 0.46% |
| 2014-01-06 | 0 | 4.340 | 4.330 | 4.350 | 4.330 | 4.340 | 64,000 | 277,220 | 4.3316 | 2.691 | 2.685 | 2.697 | 2.685 | 2.691 | 103,208 | 2.6860 | 0.23% |
| 2014-01-03 | 0 | 4.330 | 4.330 | 4.390 | 4.330 | 4.340 | 92,000 | 398,600 | 4.3326 | 2.685 | 2.685 | 2.722 | 2.685 | 2.691 | 148,362 | 2.6867 | 0.46% |
| 2014-01-02 | 0 | 4.310 | 4.310 | 4.390 | 4.310 | 4.320 | 36,000 | 155,340 | 4.3150 | 2.673 | 2.673 | 2.722 | 2.673 | 2.679 | 58,055 | 2.6758 | -0.69% |
| 2013-12-31 | 0 | 4.340 | 4.330 | 4.390 | - | - | 0 | 0 | - | 2.691 | 2.685 | 2.722 | - | - | 0 | - | 0.00% |
| 2013-12-30 | 0 | 4.340 | 4.340 | 4.400 | 4.210 | 4.340 | 196,000 | 841,900 | 4.2954 | 2.691 | 2.691 | 2.728 | 2.611 | 2.691 | 316,075 | 2.6636 | 1.40% |
| 2013-12-27 | 0 | 4.280 | 4.260 | 4.410 | 4.280 | 4.280 | 6,000 | 25,680 | 4.2800 | 2.654 | 2.642 | 2.735 | 2.654 | 2.654 | 9,676 | 2.6541 | -0.47% |
| 2013-12-24 | 0 | 4.300 | 4.280 | 4.390 | 4.300 | 4.310 | 62,000 | 266,620 | 4.3003 | 2.666 | 2.654 | 2.722 | 2.666 | 2.673 | 99,983 | 2.6667 | 0.00% |
| 2013-12-23 | 0 | 4.300 | 4.300 | 4.490 | 4.300 | 4.300 | 2,000 | 8,600 | 4.3000 | 2.666 | 2.666 | 2.784 | 2.666 | 2.666 | 3,225 | 2.6665 | -0.46% |
| 2013-12-20 | 0 | 4.320 | 4.310 | 4.400 | 4.320 | 4.400 | 22,000 | 95,840 | 4.3564 | 2.679 | 2.673 | 2.728 | 2.679 | 2.728 | 35,478 | 2.7014 | 0.47% |
| 2013-12-19 | 0 | 4.300 | 4.300 | 4.400 | 4.300 | 4.310 | 72,000 | 309,840 | 4.3033 | 2.666 | 2.666 | 2.728 | 2.666 | 2.673 | 116,109 | 2.6685 | -2.05% |
| 2013-12-18 | 0 | 4.390 | 4.320 | 4.390 | 4.210 | 4.400 | 156,000 | 683,500 | 4.3814 | 2.722 | 2.679 | 2.722 | 2.611 | 2.728 | 251,570 | 2.7169 | 3.29% |
| 2013-12-17 | 0 | 4.250 | 4.220 | 4.380 | 4.250 | 4.250 | 50,000 | 212,500 | 4.2500 | 2.635 | 2.617 | 2.716 | 2.635 | 2.635 | 80,631 | 2.6355 | 0.24% |
| 2013-12-16 | 0 | 4.240 | 4.220 | 4.280 | 4.240 | 4.250 | 70,000 | 297,300 | 4.2471 | 2.629 | 2.617 | 2.654 | 2.629 | 2.635 | 112,884 | 2.6337 | 0.71% |
| 2013-12-13 | 0 | 4.210 | 4.210 | 4.330 | 4.210 | 4.210 | 100,000 | 421,000 | 4.2100 | 2.611 | 2.611 | 2.685 | 2.611 | 2.611 | 161,263 | 2.6106 | -1.17% |
| 2013-12-12 | 0 | 4.260 | 4.240 | 4.400 | 4.260 | 4.260 | 2,000 | 8,520 | 4.2600 | 2.642 | 2.629 | 2.728 | 2.642 | 2.642 | 3,225 | 2.6417 | 0.00% |
| 2013-12-11 | 0 | 4.260 | 4.250 | 4.300 | 4.260 | 4.300 | 31,982 | 136,783 | 4.2769 | 2.642 | 2.635 | 2.666 | 2.642 | 2.666 | 51,575 | 2.6521 | -0.93% |
| 2013-12-10 | 0 | 4.300 | 4.300 | 4.400 | - | - | 0 | 0 | - | 2.666 | 2.666 | 2.728 | - | - | 0 | - | 0.00% |
| 2013-12-09 | 0 | 4.300 | 4.260 | 4.400 | 4.300 | 4.350 | 30,000 | 129,360 | 4.3120 | 2.666 | 2.642 | 2.728 | 2.666 | 2.697 | 48,379 | 2.6739 | 0.00% |
| 2013-12-06 | 0 | 4.300 | 4.300 | 4.400 | - | - | 2,000 | 8,800 | 4.4000 | 2.666 | 2.666 | 2.728 | - | - | 3,225 | 2.7285 | 0.00% |
| 2013-12-05 | 0 | 4.300 | 4.300 | 4.430 | 4.300 | 4.390 | 16,000 | 69,660 | 4.3538 | 2.666 | 2.666 | 2.747 | 2.666 | 2.722 | 25,802 | 2.6998 | -2.05% |
| 2013-12-04 | 0 | 4.390 | 4.380 | 4.390 | 4.390 | 4.400 | 12,000 | 52,780 | 4.3983 | 2.722 | 2.716 | 2.722 | 2.722 | 2.728 | 19,352 | 2.7274 | -0.90% |
| 2013-12-03 | 0 | 4.430 | 4.300 | 4.430 | - | - | 0 | 0 | - | 2.747 | 2.666 | 2.747 | - | - | 0 | - | 0.00% |
| 2013-12-02 | 0 | 4.430 | 4.400 | 4.430 | - | - | 0 | 0 | - | 2.747 | 2.728 | 2.747 | - | - | 0 | - | 0.00% |
| 2013-11-29 | 0 | 4.430 | 4.380 | 4.430 | 4.430 | 4.440 | 52,000 | 230,560 | 4.4338 | 2.747 | 2.716 | 2.747 | 2.747 | 2.753 | 83,857 | 2.7495 | 0.68% |
| 2013-11-28 | 0 | 4.400 | 4.390 | 4.440 | 4.380 | 4.440 | 36,000 | 159,000 | 4.4167 | 2.728 | 2.722 | 2.753 | 2.716 | 2.753 | 58,055 | 2.7388 | 0.00% |
| 2013-11-27 | 0 | 4.400 | 4.400 | 4.450 | 4.400 | 4.440 | 20,000 | 88,560 | 4.4280 | 2.728 | 2.728 | 2.759 | 2.728 | 2.753 | 32,253 | 2.7458 | -0.68% |
| 2013-11-26 | 0 | 4.430 | 4.400 | 4.430 | 4.430 | 4.450 | 52,000 | 230,600 | 4.4346 | 2.747 | 2.728 | 2.747 | 2.747 | 2.759 | 83,857 | 2.7499 | -0.45% |
| 2013-11-25 | 0 | 4.450 | 4.400 | 4.500 | 4.450 | 4.450 | 46,000 | 204,700 | 4.4500 | 2.759 | 2.728 | 2.790 | 2.759 | 2.759 | 74,181 | 2.7595 | 0.00% |
| 2013-11-22 | 0 | 4.450 | 4.430 | 4.460 | 4.380 | 4.450 | 366,000 | 1,610,240 | 4.3996 | 2.759 | 2.747 | 2.766 | 2.716 | 2.759 | 590,221 | 2.7282 | 1.14% |
| 2013-11-21 | 0 | 4.400 | 4.370 | 4.430 | 4.400 | 4.400 | 58,000 | 255,200 | 4.4000 | 2.728 | 2.710 | 2.747 | 2.728 | 2.728 | 93,532 | 2.7285 | 0.00% |
| 2013-11-20 | 0 | 4.400 | 4.400 | 4.460 | 4.400 | 4.400 | 6,000 | 26,400 | 4.4000 | 2.728 | 2.728 | 2.766 | 2.728 | 2.728 | 9,676 | 2.7285 | 0.00% |
| 2013-11-19 | 0 | 4.400 | 4.300 | 4.400 | 4.400 | 4.400 | 22,000 | 96,800 | 4.4000 | 2.728 | 2.666 | 2.728 | 2.728 | 2.728 | 35,478 | 2.7285 | 0.00% |
| 2013-11-18 | 0 | 4.400 | 4.400 | 4.450 | - | - | 0 | 0 | - | 2.728 | 2.728 | 2.759 | - | - | 0 | - | 1.15% |
| 2013-11-15 | 0 | 4.350 | 4.350 | 4.440 | - | - | 0 | 0 | - | 2.697 | 2.697 | 2.753 | - | - | 0 | - | 0.00% |
| 2013-11-14 | 0 | 4.350 | 4.350 | 4.500 | - | - | 0 | 0 | - | 2.697 | 2.697 | 2.790 | - | - | 0 | - | 0.93% |
| 2013-11-13 | 0 | 4.310 | 4.300 | 4.410 | 4.310 | 4.340 | 52,000 | 224,480 | 4.3169 | 2.673 | 2.666 | 2.735 | 2.673 | 2.691 | 83,857 | 2.6770 | -0.92% |
| 2013-11-12 | 0 | 4.350 | 4.350 | 4.440 | 4.350 | 4.350 | 20,000 | 87,000 | 4.3500 | 2.697 | 2.697 | 2.753 | 2.697 | 2.697 | 32,253 | 2.6975 | -0.23% |
| 2013-11-11 | 0 | 4.360 | 4.360 | 4.500 | 4.350 | 4.420 | 10,000 | 44,060 | 4.4060 | 2.704 | 2.704 | 2.790 | 2.697 | 2.741 | 16,126 | 2.7322 | -1.13% |
| 2013-11-08 | 0 | 4.410 | 4.410 | 4.450 | 4.380 | 4.410 | 22,000 | 96,420 | 4.3827 | 2.735 | 2.735 | 2.759 | 2.716 | 2.735 | 35,478 | 2.7178 | 0.00% |
| 2013-11-07 | 0 | 4.410 | 4.390 | 4.460 | - | - | 0 | 0 | - | 2.735 | 2.722 | 2.766 | - | - | 0 | - | 0.00% |
| 2013-11-06 | 0 | 4.410 | 4.350 | 4.480 | - | - | 0 | 0 | - | 2.735 | 2.697 | 2.778 | - | - | 0 | - | 0.00% |
| 2013-11-05 | 0 | 4.410 | 4.340 | 4.490 | - | - | 0 | 0 | - | 2.735 | 2.691 | 2.784 | - | - | 0 | - | 0.00% |
| 2013-11-04 | 0 | 4.410 | 4.410 | 4.500 | 4.390 | 4.430 | 20,000 | 87,880 | 4.3940 | 2.735 | 2.735 | 2.790 | 2.722 | 2.747 | 32,253 | 2.7247 | -0.45% |
| 2013-11-01 | 0 | 4.430 | 4.360 | 4.500 | - | - | 0 | 0 | - | 2.747 | 2.704 | 2.790 | - | - | 0 | - | 0.00% |
| 2013-10-31 | 0 | 4.430 | 4.300 | 4.500 | - | - | 0 | 0 | - | 2.747 | 2.666 | 2.790 | - | - | 0 | - | 0.00% |
| 2013-10-30 | 0 | 4.430 | 4.320 | 4.500 | - | - | 0 | 0 | - | 2.747 | 2.679 | 2.790 | - | - | 0 | - | 0.00% |
| 2013-10-29 | 0 | 4.430 | 4.300 | 4.500 | 4.430 | 4.430 | 2,000 | 8,860 | 4.4300 | 2.747 | 2.666 | 2.790 | 2.747 | 2.747 | 3,225 | 2.7471 | 0.68% |
| 2013-10-28 | 0 | 4.400 | 4.360 | 4.480 | - | - | 0 | 0 | - | 2.728 | 2.704 | 2.778 | - | - | 0 | - | 0.00% |
| 2013-10-25 | 0 | 4.400 | 4.300 | 4.400 | 4.400 | 4.400 | 42,000 | 184,800 | 4.4000 | 2.728 | 2.666 | 2.728 | 2.728 | 2.728 | 67,730 | 2.7285 | -0.90% |
| 2013-10-24 | 0 | 4.440 | 4.300 | 4.460 | - | - | 0 | 0 | - | 2.753 | 2.666 | 2.766 | - | - | 0 | - | 0.00% |
| 2013-10-23 | 0 | 4.440 | 4.360 | 4.440 | - | - | 0 | 0 | - | 2.753 | 2.704 | 2.753 | - | - | 0 | - | -0.45% |
| 2013-10-22 | 0 | 4.460 | 4.300 | 4.470 | - | - | 0 | 0 | - | 2.766 | 2.666 | 2.772 | - | - | 0 | - | 0.00% |
| 2013-10-21 | 0 | 4.460 | 4.250 | 4.460 | - | - | 0 | 0 | - | 2.766 | 2.635 | 2.766 | - | - | 0 | - | 0.00% |
| 2013-10-18 | 0 | 4.460 | 4.370 | 4.460 | - | - | 0 | 0 | - | 2.766 | 2.710 | 2.766 | - | - | 0 | - | 0.00% |
| 2013-10-17 | 0 | 4.460 | 4.400 | 4.460 | 4.460 | 4.460 | 42,000 | 187,320 | 4.4600 | 2.766 | 2.728 | 2.766 | 2.766 | 2.766 | 67,730 | 2.7657 | -0.22% |
| 2013-10-16 | 0 | 4.470 | 4.300 | 4.470 | - | - | 0 | 0 | - | 2.772 | 2.666 | 2.772 | - | - | 0 | - | 0.00% |
| 2013-10-15 | 0 | 4.470 | 4.400 | 4.500 | - | - | 0 | 0 | - | 2.772 | 2.728 | 2.790 | - | - | 0 | - | 0.00% |
| 2013-10-11 | 0 | 4.470 | 4.410 | 4.470 | 4.470 | 4.470 | 36,000 | 160,920 | 4.4700 | 2.772 | 2.735 | 2.772 | 2.772 | 2.772 | 58,055 | 2.7719 | 0.22% |
| 2013-10-10 | 0 | 4.460 | 4.330 | 4.470 | 4.460 | 4.460 | 70,000 | 312,200 | 4.4600 | 2.766 | 2.685 | 2.772 | 2.766 | 2.766 | 112,884 | 2.7657 | -0.89% |
| 2013-10-09 | 0 | 4.500 | 4.400 | 4.500 | 4.490 | 4.500 | 60,000 | 269,700 | 4.4950 | 2.790 | 2.728 | 2.790 | 2.784 | 2.790 | 96,758 | 2.7874 | 0.22% |
| 2013-10-08 | 0 | 4.490 | 4.400 | 4.490 | 4.480 | 4.490 | 60,000 | 269,140 | 4.4857 | 2.784 | 2.728 | 2.784 | 2.778 | 2.784 | 96,758 | 2.7816 | 0.90% |
| 2013-10-07 | 0 | 4.450 | 4.380 | 4.480 | - | - | 0 | 0 | - | 2.759 | 2.716 | 2.778 | - | - | 0 | - | 0.00% |
| 2013-10-04 | 0 | 4.450 | 4.400 | 4.450 | - | - | 0 | 0 | - | 2.759 | 2.728 | 2.759 | - | - | 0 | - | 0.00% |
| 2013-10-03 | 0 | 4.450 | 4.400 | 4.450 | 4.450 | 4.470 | 20,000 | 89,200 | 4.4600 | 2.759 | 2.728 | 2.759 | 2.759 | 2.772 | 32,253 | 2.7657 | 1.14% |
| 2013-10-02 | 0 | 4.400 | 4.370 | 4.490 | - | - | 0 | 0 | - | 2.728 | 2.710 | 2.784 | - | - | 0 | - | 0.00% |
| 2013-09-30 | 0 | 4.400 | 4.350 | 4.450 | 4.400 | 4.410 | 24,000 | 105,700 | 4.4042 | 2.728 | 2.697 | 2.759 | 2.728 | 2.735 | 38,703 | 2.7311 | -1.35% |
| 2013-09-27 | 0 | 4.460 | 4.400 | 4.490 | - | - | 0 | 0 | - | 2.766 | 2.728 | 2.784 | - | - | 0 | - | 0.00% |
| 2013-09-26 | 0 | 4.460 | 4.380 | 4.500 | - | - | 0 | 0 | - | 2.766 | 2.716 | 2.790 | - | - | 0 | - | -0.00% |
| 2013-09-25 | 0 | 4.510 | 4.430 | 4.520 | - | - | 0 | 0 | - | 2.766 | 2.717 | 2.772 | - | - | 0 | - | 0.00% |
| 2013-09-24 | 0 | 4.510 | 4.430 | 4.510 | 4.510 | 4.510 | 10,000 | 45,100 | 4.5100 | 2.766 | 2.717 | 2.766 | 2.766 | 2.766 | 16,307 | 2.7657 | -0.44% |
| 2013-09-23 | 0 | 4.530 | 4.400 | 4.530 | - | - | 0 | 0 | - | 2.778 | 2.698 | 2.778 | - | - | 0 | - | -0.44% |
| 2013-09-19 | 0 | 4.550 | 4.540 | 4.580 | 4.510 | 4.560 | 176,000 | 797,760 | 4.5327 | 2.790 | 2.784 | 2.809 | 2.766 | 2.796 | 287,004 | 2.7796 | 2.25% |
| 2013-09-18 | 0 | 4.450 | 4.350 | 4.480 | - | - | 0 | 0 | - | 2.729 | 2.668 | 2.747 | - | - | 0 | - | 0.00% |
| 2013-09-17 | 0 | 4.450 | 4.420 | 4.510 | 4.450 | 4.450 | 6,000 | 26,700 | 4.4500 | 2.729 | 2.710 | 2.766 | 2.729 | 2.729 | 9,784 | 2.7289 | 0.68% |
| 2013-09-16 | 0 | 4.420 | 4.420 | 4.510 | - | - | 0 | 0 | - | 2.710 | 2.710 | 2.766 | - | - | 0 | - | 0.00% |
| 2013-09-13 | 0 | 4.420 | 4.420 | 4.510 | 4.400 | 4.400 | 18,000 | 79,200 | 4.4000 | 2.710 | 2.710 | 2.766 | 2.698 | 2.698 | 29,353 | 2.6982 | -2.00% |
| 2013-09-12 | 0 | 4.510 | 4.450 | 4.520 | 4.510 | 4.510 | 20,000 | 90,200 | 4.5100 | 2.766 | 2.729 | 2.772 | 2.766 | 2.766 | 32,614 | 2.7657 | 0.00% |
| 2013-09-11 | 0 | 4.510 | 4.480 | 4.510 | - | - | 0 | 0 | - | 2.766 | 2.747 | 2.766 | - | - | 0 | - | 0.00% |
| 2013-09-10 | 0 | 4.510 | 4.500 | 4.510 | 4.500 | 4.510 | 110,000 | 496,060 | 4.5096 | 2.766 | 2.760 | 2.766 | 2.760 | 2.766 | 179,378 | 2.7655 | 0.00% |
| 2013-09-09 | 0 | 4.510 | 4.420 | 4.510 | 4.510 | 4.520 | 96,000 | 433,160 | 4.5121 | 2.766 | 2.710 | 2.766 | 2.766 | 2.772 | 156,548 | 2.7670 | 0.22% |
| 2013-09-06 | 0 | 4.500 | 4.440 | 4.500 | - | - | 0 | 0 | - | 2.760 | 2.723 | 2.760 | - | - | 0 | - | -0.22% |
| 2013-09-05 | 0 | 4.510 | 4.480 | 4.520 | 4.510 | 4.510 | 20,000 | 90,200 | 4.5100 | 2.766 | 2.747 | 2.772 | 2.766 | 2.766 | 32,614 | 2.7657 | 0.00% |
| 2013-09-04 | 0 | 4.510 | 4.490 | 4.510 | 4.500 | 4.530 | 236,000 | 1,066,120 | 4.5175 | 2.766 | 2.753 | 2.766 | 2.760 | 2.778 | 384,847 | 2.7702 | -0.44% |
| 2013-09-03 | 0 | 4.530 | 4.420 | 4.550 | - | - | 0 | 0 | - | 2.778 | 2.710 | 2.790 | - | - | 0 | - | 0.00% |
| 2013-09-02 | 0 | 4.530 | 4.410 | 4.530 | - | - | 0 | 0 | - | 2.778 | 2.704 | 2.778 | - | - | 0 | - | 0.00% |
| 2013-08-30 | 0 | 4.530 | 4.410 | 4.530 | 4.530 | 4.530 | 6,000 | 27,180 | 4.5300 | 2.778 | 2.704 | 2.778 | 2.778 | 2.778 | 9,784 | 2.7779 | 3.90% |
| 2013-08-29 | 0 | 4.360 | 4.350 | 4.490 | - | - | 0 | 0 | - | 2.674 | 2.668 | 2.753 | - | - | 0 | - | 0.00% |
| 2013-08-28 | 0 | 4.360 | 4.360 | 4.490 | 4.300 | 4.300 | 4,000 | 17,200 | 4.3000 | 2.674 | 2.674 | 2.753 | 2.637 | 2.637 | 6,523 | 2.6369 | -3.11% |
| 2013-08-27 | 0 | 4.500 | 4.500 | 4.530 | 4.500 | 4.500 | 14,000 | 63,000 | 4.5000 | 2.760 | 2.760 | 2.778 | 2.760 | 2.760 | 22,830 | 2.7595 | -0.88% |
| 2013-08-26 | 0 | 4.540 | 4.450 | 4.550 | 4.540 | 4.540 | 6,000 | 27,240 | 4.5400 | 2.784 | 2.729 | 2.790 | 2.784 | 2.784 | 9,784 | 2.7841 | 0.89% |
| 2013-08-23 | 0 | 4.500 | 4.450 | 4.510 | - | - | 0 | 0 | - | 2.760 | 2.729 | 2.766 | - | - | 0 | - | 0.00% |
| 2013-08-22 | 0 | 4.500 | 4.400 | 4.500 | 4.500 | 4.500 | 6,000 | 27,000 | 4.5000 | 2.760 | 2.698 | 2.760 | 2.760 | 2.760 | 9,784 | 2.7595 | 0.00% |
| 2013-08-21 | 0 | 4.500 | 4.450 | 4.540 | - | - | 0 | 0 | - | 2.760 | 2.729 | 2.784 | - | - | 0 | - | 0.00% |
| 2013-08-20 | 0 | 4.500 | 4.470 | 4.550 | 4.500 | 4.550 | 60,000 | 271,000 | 4.5167 | 2.760 | 2.741 | 2.790 | 2.760 | 2.790 | 97,842 | 2.7698 | -1.10% |
| 2013-08-19 | 0 | 4.550 | 4.520 | 4.550 | 4.540 | 4.550 | 38,000 | 172,600 | 4.5421 | 2.790 | 2.772 | 2.790 | 2.784 | 2.790 | 61,967 | 2.7854 | -0.22% |
| 2013-08-16 | 0 | 4.560 | 4.540 | 4.580 | 4.550 | 4.560 | 128,000 | 583,400 | 4.5578 | 2.796 | 2.784 | 2.809 | 2.790 | 2.796 | 208,730 | 2.7950 | 0.22% |
| 2013-08-15 | 0 | 4.550 | 4.550 | 4.580 | 4.550 | 4.600 | 34,000 | 155,940 | 4.5865 | 2.790 | 2.790 | 2.809 | 2.790 | 2.821 | 55,444 | 2.8126 | -1.09% |
| 2013-08-13 | 0 | 4.600 | 4.580 | 4.600 | 4.550 | 4.600 | 88,000 | 403,160 | 4.5814 | 2.821 | 2.809 | 2.821 | 2.790 | 2.821 | 143,502 | 2.8094 | 0.22% |
| 2013-08-12 | 0 | 4.590 | 4.580 | 4.590 | 4.540 | 4.590 | 254,000 | 1,158,500 | 4.5610 | 2.815 | 2.809 | 2.815 | 2.784 | 2.815 | 414,199 | 2.7970 | 0.88% |
| 2013-08-09 | 0 | 4.550 | 4.530 | 4.550 | 4.540 | 4.550 | 98,000 | 445,120 | 4.5420 | 2.790 | 2.778 | 2.790 | 2.784 | 2.790 | 159,809 | 2.7853 | 0.22% |
| 2013-08-08 | 0 | 4.540 | 4.540 | 4.550 | 4.540 | 4.560 | 88,000 | 399,960 | 4.5450 | 2.784 | 2.784 | 2.790 | 2.784 | 2.796 | 143,502 | 2.7871 | -0.22% |
| 2013-08-07 | 0 | 4.550 | 4.500 | 4.560 | - | - | 0 | 0 | - | 2.790 | 2.760 | 2.796 | - | - | 0 | - | 0.00% |
| 2013-08-06 | 0 | 4.550 | 4.530 | 4.550 | - | - | 0 | 0 | - | 2.790 | 2.778 | 2.790 | - | - | 0 | - | -1.09% |
| 2013-08-05 | 0 | 4.600 | 4.540 | 4.600 | 4.550 | 4.640 | 84,000 | 385,060 | 4.5840 | 2.821 | 2.784 | 2.821 | 2.790 | 2.845 | 136,979 | 2.8111 | 1.10% |
| 2013-08-02 | 0 | 4.550 | 4.540 | 4.580 | 4.510 | 4.550 | 44,000 | 199,840 | 4.5418 | 2.790 | 2.784 | 2.809 | 2.766 | 2.790 | 71,751 | 2.7852 | 0.22% |
| 2013-08-01 | 0 | 4.540 | 4.510 | 4.550 | 4.540 | 4.540 | 30,000 | 136,200 | 4.5400 | 2.784 | 2.766 | 2.790 | 2.784 | 2.784 | 48,921 | 2.7841 | 0.00% |
| 2013-07-31 | 0 | 4.540 | 4.500 | 4.540 | 4.540 | 4.540 | 50,000 | 227,000 | 4.5400 | 2.784 | 2.760 | 2.784 | 2.784 | 2.784 | 81,535 | 2.7841 | 0.67% |
| 2013-07-30 | 0 | 4.510 | 4.500 | 4.540 | 4.510 | 4.510 | 22,000 | 99,220 | 4.5100 | 2.766 | 2.760 | 2.784 | 2.766 | 2.766 | 35,876 | 2.7657 | 0.22% |
| 2013-07-29 | 0 | 4.500 | 4.500 | 4.540 | 4.500 | 4.540 | 102,000 | 459,400 | 4.5039 | 2.760 | 2.760 | 2.784 | 2.760 | 2.784 | 166,332 | 2.7619 | 0.00% |
| 2013-07-26 | 0 | 4.500 | 4.500 | 4.550 | 4.500 | 4.550 | 96,000 | 436,280 | 4.5446 | 2.760 | 2.760 | 2.790 | 2.760 | 2.790 | 156,548 | 2.7869 | -0.44% |
| 2013-07-25 | 0 | 4.520 | 4.510 | 4.550 | 4.520 | 4.550 | 54,000 | 245,040 | 4.5378 | 2.772 | 2.766 | 2.790 | 2.772 | 2.790 | 88,058 | 2.7827 | -0.66% |
| 2013-07-24 | 0 | 4.550 | 4.530 | 4.550 | 4.550 | 4.550 | 58,000 | 263,900 | 4.5500 | 2.790 | 2.778 | 2.790 | 2.790 | 2.790 | 94,581 | 2.7902 | 0.00% |
| 2013-07-23 | 0 | 4.550 | 4.540 | 4.560 | 4.550 | 4.560 | 126,000 | 573,680 | 4.5530 | 2.790 | 2.784 | 2.796 | 2.790 | 2.796 | 205,469 | 2.7921 | 0.00% |
| 2013-07-22 | 0 | 4.550 | 4.520 | 4.550 | 4.540 | 4.550 | 12,000 | 54,580 | 4.5483 | 2.790 | 2.772 | 2.790 | 2.784 | 2.790 | 19,568 | 2.7892 | 0.00% |
| 2013-07-19 | 0 | 4.550 | 4.510 | 4.550 | - | - | 0 | 0 | - | 2.790 | 2.766 | 2.790 | - | - | 0 | - | 0.00% |
| 2013-07-18 | 0 | 4.550 | 4.540 | 4.550 | 4.550 | 4.560 | 120,000 | 546,200 | 4.5517 | 2.790 | 2.784 | 2.790 | 2.790 | 2.796 | 195,685 | 2.7912 | 0.00% |
| 2013-07-17 | 0 | 4.550 | 4.520 | 4.560 | - | - | 0 | 0 | - | 2.790 | 2.772 | 2.796 | - | - | 0 | - | 0.00% |
| 2013-07-16 | 0 | 4.550 | 4.510 | 4.550 | 4.520 | 4.550 | 50,000 | 227,440 | 4.5488 | 2.790 | 2.766 | 2.790 | 2.772 | 2.790 | 81,535 | 2.7895 | 0.00% |
| 2013-07-15 | 0 | 4.550 | 4.540 | 4.550 | 4.550 | 4.550 | 50,000 | 227,500 | 4.5500 | 2.790 | 2.784 | 2.790 | 2.790 | 2.790 | 81,535 | 2.7902 | 0.00% |
| 2013-07-12 | 0 | 4.550 | 4.530 | 4.560 | 4.530 | 4.550 | 258,000 | 1,170,900 | 4.5384 | 2.790 | 2.778 | 2.796 | 2.778 | 2.790 | 420,722 | 2.7831 | -1.09% |
| 2013-07-11 | 0 | 4.600 | 4.560 | 4.610 | 4.580 | 4.630 | 274,000 | 1,264,380 | 4.6145 | 2.821 | 2.796 | 2.827 | 2.809 | 2.839 | 446,813 | 2.8298 | 0.88% |
| 2013-07-10 | 0 | 4.560 | 4.550 | 4.570 | 4.530 | 4.560 | 64,000 | 291,060 | 4.5478 | 2.796 | 2.790 | 2.802 | 2.778 | 2.796 | 104,365 | 2.7889 | 0.22% |
| 2013-07-09 | 0 | 4.550 | 4.510 | 4.600 | 4.510 | 4.570 | 158,000 | 717,980 | 4.5442 | 2.790 | 2.766 | 2.821 | 2.766 | 2.802 | 257,651 | 2.7866 | 1.11% |
| 2013-07-08 | 0 | 4.500 | 4.450 | 4.580 | 4.500 | 4.500 | 100,000 | 450,000 | 4.5000 | 2.760 | 2.729 | 2.809 | 2.760 | 2.760 | 163,071 | 2.7595 | -0.88% |
| 2013-07-05 | 0 | 4.540 | 4.540 | 4.660 | 4.510 | 4.550 | 240,000 | 1,083,600 | 4.5150 | 2.784 | 2.784 | 2.858 | 2.766 | 2.790 | 391,369 | 2.7687 | 0.89% |
| 2013-07-04 | 0 | 4.500 | 4.470 | 4.580 | 4.500 | 4.510 | 50,000 | 225,100 | 4.5020 | 2.760 | 2.741 | 2.809 | 2.760 | 2.766 | 81,535 | 2.7608 | 1.12% |
| 2013-07-03 | 0 | 4.450 | 4.410 | 4.640 | 4.450 | 4.500 | 250,000 | 1,124,500 | 4.4980 | 2.729 | 2.704 | 2.845 | 2.729 | 2.760 | 407,676 | 2.7583 | -1.33% |
| 2013-07-02 | 0 | 4.510 | 4.500 | 4.580 | 4.510 | 4.580 | 30,000 | 136,100 | 4.5367 | 2.766 | 2.760 | 2.809 | 2.766 | 2.809 | 48,921 | 2.7820 | -1.96% |
| 2013-06-28 | 0 | 4.600 | 4.400 | 4.600 | 4.600 | 4.600 | 6,000 | 27,600 | 4.6000 | 2.821 | 2.698 | 2.821 | 2.821 | 2.821 | 9,784 | 2.8209 | 1.77% |
| 2013-06-27 | 0 | 4.520 | 4.470 | 4.550 | 4.520 | 4.520 | 2,000 | 9,040 | 4.5200 | 2.772 | 2.741 | 2.790 | 2.772 | 2.772 | 3,261 | 2.7718 | 0.00% |
| 2013-06-26 | 0 | 4.520 | 4.510 | 4.670 | 4.500 | 4.520 | 88,000 | 396,140 | 4.5016 | 2.772 | 2.766 | 2.864 | 2.760 | 2.772 | 143,502 | 2.7605 | 1.12% |
| 2013-06-25 | 0 | 4.470 | 4.470 | 4.570 | 4.470 | 4.500 | 52,000 | 233,640 | 4.4931 | 2.741 | 2.741 | 2.802 | 2.741 | 2.760 | 84,797 | 2.7553 | -1.76% |
| 2013-06-24 | 0 | 4.550 | 4.500 | 4.580 | 4.550 | 4.550 | 20,000 | 91,000 | 4.5500 | 2.790 | 2.760 | 2.809 | 2.790 | 2.790 | 32,614 | 2.7902 | -2.57% |
| 2013-06-21 | 0 | 4.670 | 4.550 | 4.740 | - | - | 0 | 0 | - | 2.864 | 2.790 | 2.907 | - | - | 0 | - | 0.00% |
| 2013-06-20 | 0 | 4.670 | 4.550 | 4.670 | 4.720 | 4.750 | 20,000 | 94,700 | 4.7350 | 2.864 | 2.790 | 2.864 | 2.894 | 2.913 | 32,614 | 2.9037 | -0.43% |
| 2013-06-19 | 0 | 4.690 | 4.730 | 4.780 | - | - | 0 | 0 | - | 2.876 | 2.901 | 2.931 | - | - | 0 | - | 0.00% |
| 2013-06-18 | 0 | 4.690 | 4.660 | 4.790 | 4.680 | 4.690 | 12,000 | 56,220 | 4.6850 | 2.876 | 2.858 | 2.937 | 2.870 | 2.876 | 19,568 | 2.8730 | 0.00% |
| 2013-06-17 | 0 | 4.690 | 4.690 | 4.770 | 4.620 | 4.760 | 26,000 | 122,920 | 4.7277 | 2.876 | 2.876 | 2.925 | 2.833 | 2.919 | 42,398 | 2.8992 | 0.00% |
| 2013-06-14 | 0 | 4.690 | 4.600 | 4.750 | - | - | 0 | 0 | - | 2.876 | 2.821 | 2.913 | - | - | 0 | - | 0.00% |
| 2013-06-13 | 0 | 4.690 | 4.600 | 4.690 | 4.550 | 4.690 | 24,000 | 111,020 | 4.6258 | 2.876 | 2.821 | 2.876 | 2.790 | 2.876 | 39,137 | 2.8367 | -0.64% |
| 2013-06-11 | 0 | 4.720 | 4.690 | 4.720 | 4.650 | 4.800 | 28,000 | 131,540 | 4.6979 | 2.894 | 2.876 | 2.894 | 2.852 | 2.944 | 45,660 | 2.8809 | -0.21% |
| 2013-06-10 | 0 | 4.730 | 4.730 | 4.780 | - | - | 0 | 0 | - | 2.901 | 2.901 | 2.931 | - | - | 0 | - | 0.42% |
| 2013-06-07 | 0 | 4.710 | 4.710 | 4.790 | 4.690 | 4.690 | 10,000 | 46,900 | 4.6900 | 2.888 | 2.888 | 2.937 | 2.876 | 2.876 | 16,307 | 2.8761 | 0.21% |
| 2013-06-06 | 0 | 4.700 | 4.700 | 4.810 | 4.700 | 4.700 | 10,000 | 47,000 | 4.7000 | 2.882 | 2.882 | 2.950 | 2.882 | 2.882 | 16,307 | 2.8822 | -0.42% |
| 2013-06-05 | 0 | 4.720 | 4.780 | 4.880 | 4.640 | 4.880 | 24,000 | 113,080 | 4.7117 | 2.894 | 2.931 | 2.993 | 2.845 | 2.993 | 39,137 | 2.8893 | 0.85% |
| 2013-06-04 | 0 | 4.740 | 4.720 | 4.930 | - | - | 0 | 0 | - | 2.870 | 2.858 | 2.985 | - | - | 0 | - | 0.00% |
| 2013-06-03 | 0 | 4.740 | 4.710 | 4.930 | 4.740 | 4.740 | 10,000 | 47,400 | 4.7400 | 2.870 | 2.852 | 2.985 | 2.870 | 2.870 | 16,516 | 2.8699 | -1.46% |
| 2013-05-31 | 0 | 4.810 | 4.790 | 4.900 | 4.780 | 4.810 | 12,000 | 57,540 | 4.7950 | 2.912 | 2.900 | 2.967 | 2.894 | 2.912 | 19,819 | 2.9032 | -1.43% |
| 2013-05-30 | 0 | 4.880 | 4.760 | 4.880 | 4.760 | 4.880 | 12,000 | 57,840 | 4.8200 | 2.955 | 2.882 | 2.955 | 2.882 | 2.955 | 19,819 | 2.9184 | 1.88% |
| 2013-05-29 | 0 | 4.790 | 4.790 | 4.930 | 4.760 | 4.880 | 26,000 | 125,040 | 4.8092 | 2.900 | 2.900 | 2.985 | 2.882 | 2.955 | 42,942 | 2.9118 | -0.62% |
| 2013-05-28 | 0 | 4.820 | 4.820 | 4.900 | 4.640 | 4.820 | 88,000 | 418,340 | 4.7539 | 2.918 | 2.918 | 2.967 | 2.809 | 2.918 | 145,342 | 2.8783 | 1.26% |
| 2013-05-27 | 0 | 4.760 | 4.750 | 4.930 | 4.760 | 4.840 | 4,000 | 19,200 | 4.8000 | 2.882 | 2.876 | 2.985 | 2.882 | 2.930 | 6,606 | 2.9063 | -0.63% |
| 2013-05-24 | 0 | 4.790 | 4.780 | 4.940 | 4.790 | 4.900 | 14,000 | 67,380 | 4.8129 | 2.900 | 2.894 | 2.991 | 2.900 | 2.967 | 23,123 | 2.9140 | -1.03% |
| 2013-05-23 | 0 | 4.840 | 4.840 | 4.870 | 4.840 | 4.900 | 46,000 | 223,360 | 4.8557 | 2.930 | 2.930 | 2.949 | 2.930 | 2.967 | 75,974 | 2.9399 | -1.63% |
| 2013-05-22 | 0 | 4.920 | 4.810 | 5.030 | - | - | 0 | 0 | - | 2.979 | 2.912 | 3.046 | - | - | 0 | - | 0.00% |
| 2013-05-21 | 0 | 4.920 | 4.920 | 5.080 | 4.920 | 4.950 | 28,000 | 138,480 | 4.9457 | 2.979 | 2.979 | 3.076 | 2.979 | 2.997 | 46,245 | 2.9945 | -0.40% |
| 2013-05-20 | 0 | 4.940 | 4.940 | 5.120 | 4.940 | 5.000 | 32,000 | 159,480 | 4.9838 | 2.991 | 2.991 | 3.100 | 2.991 | 3.027 | 52,852 | 3.0175 | 0.82% |
| 2013-05-16 | 0 | 4.900 | 4.870 | 4.990 | 4.900 | 4.900 | 22,000 | 107,800 | 4.9000 | 2.967 | 2.949 | 3.021 | 2.967 | 2.967 | 36,335 | 2.9668 | -0.20% |
| 2013-05-15 | 0 | 4.910 | 4.910 | 5.000 | 4.880 | 5.050 | 50,000 | 248,740 | 4.9748 | 2.973 | 2.973 | 3.027 | 2.955 | 3.058 | 82,581 | 3.0121 | 0.41% |
| 2013-05-14 | 0 | 4.890 | 4.820 | 4.990 | - | - | 0 | 0 | - | 2.961 | 2.918 | 3.021 | - | - | 0 | - | 0.00% |
| 2013-05-13 | 0 | 4.890 | 4.890 | 5.000 | 4.830 | 4.830 | 6,000 | 28,980 | 4.8300 | 2.961 | 2.961 | 3.027 | 2.924 | 2.924 | 9,910 | 2.9244 | -1.01% |
| 2013-05-10 | 0 | 4.940 | 4.910 | 5.030 | - | - | 0 | 0 | - | 2.991 | 2.973 | 3.046 | - | - | 0 | - | 0.00% |
| 2013-05-09 | 0 | 4.940 | 4.900 | 4.940 | 4.940 | 5.010 | 38,000 | 189,560 | 4.9884 | 2.991 | 2.967 | 2.991 | 2.991 | 3.033 | 62,761 | 3.0203 | -1.20% |
| 2013-05-08 | 0 | 5.000 | 4.930 | 5.010 | 5.000 | 5.000 | 2,000 | 10,000 | 5.0000 | 3.027 | 2.985 | 3.033 | 3.027 | 3.027 | 3,303 | 3.0273 | 0.81% |
| 2013-05-07 | 0 | 4.960 | 4.910 | 4.960 | 4.930 | 4.960 | 16,000 | 79,040 | 4.9400 | 3.003 | 2.973 | 3.003 | 2.985 | 3.003 | 26,426 | 2.9910 | 2.06% |
| 2013-05-06 | 0 | 4.860 | 4.860 | 4.970 | 4.840 | 4.840 | 6,000 | 29,040 | 4.8400 | 2.943 | 2.943 | 3.009 | 2.930 | 2.930 | 9,910 | 2.9305 | 0.62% |
| 2013-05-03 | 0 | 4.830 | 4.830 | 4.950 | - | - | 0 | 0 | - | 2.924 | 2.924 | 2.997 | - | - | 0 | - | 0.00% |
| 2013-05-02 | 0 | 4.830 | 4.830 | 4.990 | - | - | 0 | 0 | - | 2.924 | 2.924 | 3.021 | - | - | 0 | - | 0.00% |
| 2013-04-30 | 0 | 4.830 | 4.820 | 4.990 | 4.830 | 4.830 | 6,000 | 28,980 | 4.8300 | 2.924 | 2.918 | 3.021 | 2.924 | 2.924 | 9,910 | 2.9244 | 0.21% |
| 2013-04-29 | 0 | 4.820 | 4.810 | 4.990 | - | - | 0 | 0 | - | 2.918 | 2.912 | 3.021 | - | - | 0 | - | 0.00% |
| 2013-04-26 | 0 | 4.820 | 4.780 | 4.990 | - | - | 0 | 0 | - | 2.918 | 2.894 | 3.021 | - | - | 0 | - | 0.00% |
| 2013-04-25 | 0 | 4.820 | 4.810 | 4.980 | 4.820 | 4.820 | 4,000 | 19,280 | 4.8200 | 2.918 | 2.912 | 3.015 | 2.918 | 2.918 | 6,606 | 2.9184 | -1.23% |
| 2013-04-24 | 0 | 4.880 | 4.840 | 4.960 | - | - | 0 | 0 | - | 2.955 | 2.930 | 3.003 | - | - | 0 | - | 0.00% |
| 2013-04-23 | 0 | 4.880 | 4.800 | 4.890 | 4.880 | 4.880 | 2,000 | 9,760 | 4.8800 | 2.955 | 2.906 | 2.961 | 2.955 | 2.955 | 3,303 | 2.9547 | 1.67% |
| 2013-04-22 | 0 | 4.800 | 4.760 | 4.940 | 4.800 | 4.800 | 6,000 | 28,800 | 4.8000 | 2.906 | 2.882 | 2.991 | 2.906 | 2.906 | 9,910 | 2.9063 | -2.04% |
| 2013-04-19 | 0 | 4.900 | 4.810 | 4.900 | 4.890 | 4.900 | 4,000 | 19,580 | 4.8950 | 2.967 | 2.912 | 2.967 | 2.961 | 2.967 | 6,606 | 2.9638 | 2.08% |
| 2013-04-18 | 0 | 4.800 | 4.780 | 4.900 | - | - | 0 | 0 | - | 2.906 | 2.894 | 2.967 | - | - | 0 | - | 0.00% |
| 2013-04-17 | 0 | 4.800 | 4.770 | 4.910 | - | - | 0 | 0 | - | 2.906 | 2.888 | 2.973 | - | - | 0 | - | 0.00% |
| 2013-04-16 | 0 | 4.800 | 4.800 | 4.990 | 4.800 | 4.880 | 30,000 | 145,660 | 4.8553 | 2.906 | 2.906 | 3.021 | 2.906 | 2.955 | 49,548 | 2.9398 | -0.21% |
| 2013-04-15 | 0 | 4.810 | 4.810 | 4.880 | 4.810 | 4.860 | 42,000 | 203,300 | 4.8405 | 2.912 | 2.912 | 2.955 | 2.912 | 2.943 | 69,368 | 2.9308 | -3.02% |
| 2013-04-12 | 0 | 4.960 | 4.860 | 5.030 | - | - | 0 | 0 | - | 3.003 | 2.943 | 3.046 | - | - | 0 | - | 0.00% |
| 2013-04-11 | 0 | 4.960 | 4.840 | 5.000 | 4.960 | 4.960 | 2,000 | 9,920 | 4.9600 | 3.003 | 2.930 | 3.027 | 3.003 | 3.003 | 3,303 | 3.0031 | 1.64% |
| 2013-04-10 | 0 | 4.880 | 4.830 | 4.980 | 4.800 | 4.980 | 50,000 | 241,980 | 4.8396 | 2.955 | 2.924 | 3.015 | 2.906 | 3.015 | 82,581 | 2.9302 | -1.21% |
| 2013-04-09 | 0 | 4.940 | 4.900 | 5.100 | - | - | 0 | 0 | - | 2.991 | 2.967 | 3.088 | - | - | 0 | - | 0.00% |
| 2013-04-08 | 0 | 4.940 | 4.880 | 5.180 | 4.940 | 4.940 | 12,000 | 59,280 | 4.9400 | 2.991 | 2.955 | 3.136 | 2.991 | 2.991 | 19,819 | 2.9910 | -0.60% |
| 2013-04-05 | 0 | 4.970 | 4.950 | 5.000 | 4.930 | 4.980 | 122,000 | 603,560 | 4.9472 | 3.009 | 2.997 | 3.027 | 2.985 | 3.015 | 201,497 | 2.9954 | -0.60% |
| 2013-04-03 | 0 | 5.000 | 5.000 | 5.180 | 5.000 | 5.000 | 6,000 | 30,000 | 5.0000 | 3.027 | 3.027 | 3.136 | 3.027 | 3.027 | 9,910 | 3.0273 | -0.40% |
| 2013-04-02 | 0 | 5.020 | 5.010 | 5.180 | 5.020 | 5.020 | 6,000 | 30,120 | 5.0200 | 3.039 | 3.033 | 3.136 | 3.039 | 3.039 | 9,910 | 3.0395 | 0.20% |
| 2013-03-28 | 0 | 5.010 | 5.010 | 5.140 | 5.000 | 5.100 | 110,000 | 552,520 | 5.0229 | 3.033 | 3.033 | 3.112 | 3.027 | 3.088 | 181,677 | 3.0412 | -2.53% |
| 2013-03-27 | 0 | 5.140 | 5.140 | 5.230 | 5.140 | 5.180 | 26,000 | 134,580 | 5.1762 | 3.112 | 3.112 | 3.167 | 3.112 | 3.136 | 42,942 | 3.1340 | 0.39% |
| 2013-03-26 | 0 | 5.120 | 5.000 | 5.130 | 5.120 | 5.120 | 4,000 | 20,480 | 5.1200 | 3.100 | 3.027 | 3.106 | 3.100 | 3.100 | 6,606 | 3.1000 | 1.39% |
| 2013-03-25 | 0 | 5.050 | 5.010 | 5.180 | - | - | 0 | 0 | - | 3.058 | 3.033 | 3.136 | - | - | 0 | - | 0.00% |
| 2013-03-22 | 0 | 5.050 | 5.050 | 5.160 | 5.050 | 5.050 | 14,000 | 70,700 | 5.0500 | 3.058 | 3.058 | 3.124 | 3.058 | 3.058 | 23,123 | 3.0576 | 0.40% |
| 2013-03-21 | 0 | 5.030 | 5.030 | 5.180 | 5.030 | 5.200 | 14,000 | 72,120 | 5.1514 | 3.046 | 3.046 | 3.136 | 3.046 | 3.148 | 23,123 | 3.1190 | -1.37% |
| 2013-03-20 | 0 | 5.100 | 5.010 | 5.260 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 3.088 | 3.033 | 3.185 | 3.088 | 3.088 | 6,606 | 3.0879 | -1.92% |
| 2013-03-19 | 0 | 5.200 | 4.960 | 5.200 | 5.000 | 5.200 | 18,000 | 93,200 | 5.1778 | 3.148 | 3.003 | 3.148 | 3.027 | 3.148 | 29,729 | 3.1350 | 4.00% |
| 2013-03-18 | 0 | 5.000 | 5.000 | 5.120 | 4.950 | 5.100 | 52,000 | 263,000 | 5.0577 | 3.027 | 3.027 | 3.100 | 2.997 | 3.088 | 85,884 | 3.0623 | -3.10% |
| 2013-03-15 | 0 | 5.160 | 5.160 | 5.300 | 5.160 | 5.210 | 40,000 | 207,880 | 5.1970 | 3.124 | 3.124 | 3.209 | 3.124 | 3.154 | 66,064 | 3.1466 | -0.77% |
| 2013-03-14 | 0 | 5.200 | 5.200 | 5.250 | 5.100 | 5.210 | 64,000 | 328,120 | 5.1269 | 3.148 | 3.148 | 3.179 | 3.088 | 3.154 | 105,703 | 3.1042 | -2.62% |
| 2013-03-13 | 0 | 5.340 | 5.300 | 5.400 | 5.340 | 5.340 | 22,000 | 117,480 | 5.3400 | 3.233 | 3.209 | 3.270 | 3.233 | 3.233 | 36,335 | 3.2332 | 0.00% |
| 2013-03-12 | 0 | 5.340 | 5.320 | 5.340 | 5.320 | 5.340 | 14,000 | 74,560 | 5.3257 | 3.233 | 3.221 | 3.233 | 3.221 | 3.233 | 23,123 | 3.2246 | 0.38% |
| 2013-03-11 | 0 | 5.320 | 5.320 | 5.360 | 5.320 | 5.360 | 20,000 | 106,720 | 5.3360 | 3.221 | 3.221 | 3.245 | 3.221 | 3.245 | 33,032 | 3.2308 | -0.75% |
| 2013-03-08 | 0 | 5.360 | 5.360 | 5.400 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 3.245 | 3.245 | 3.270 | 3.209 | 3.209 | 33,032 | 3.2090 | 1.13% |
| 2013-03-07 | 0 | 5.300 | 5.300 | 5.420 | 5.300 | 5.350 | 56,000 | 297,580 | 5.3139 | 3.209 | 3.209 | 3.282 | 3.209 | 3.239 | 92,490 | 3.2174 | -1.30% |
| 2013-03-06 | 0 | 5.370 | 5.350 | 5.420 | 5.370 | 5.400 | 20,000 | 107,820 | 5.3910 | 3.251 | 3.239 | 3.282 | 3.251 | 3.270 | 33,032 | 3.2641 | -0.56% |
| 2013-03-05 | 0 | 5.400 | 5.350 | 5.420 | 5.310 | 5.400 | 10,000 | 53,820 | 5.3820 | 3.270 | 3.239 | 3.282 | 3.215 | 3.270 | 16,516 | 3.2586 | 1.69% |
| 2013-03-04 | 0 | 5.310 | 5.310 | 5.440 | 5.310 | 5.320 | 46,000 | 244,500 | 5.3152 | 3.215 | 3.215 | 3.294 | 3.215 | 3.221 | 75,974 | 3.2182 | -1.67% |
| 2013-03-01 | 0 | 5.400 | 5.320 | 5.430 | 5.400 | 5.430 | 18,000 | 97,540 | 5.4189 | 3.270 | 3.221 | 3.288 | 3.270 | 3.288 | 29,729 | 3.2810 | -0.92% |
| 2013-02-28 | 0 | 5.450 | 5.360 | 5.450 | 5.430 | 5.450 | 24,000 | 130,400 | 5.4333 | 3.300 | 3.245 | 3.300 | 3.288 | 3.300 | 39,639 | 3.2897 | 3.61% |
| 2013-02-27 | 0 | 5.260 | 5.260 | 5.300 | 5.250 | 5.250 | 4,000 | 21,000 | 5.2500 | 3.185 | 3.185 | 3.209 | 3.179 | 3.179 | 6,606 | 3.1787 | 0.19% |
| 2013-02-26 | 0 | 5.250 | 5.220 | 5.300 | 5.250 | 5.300 | 26,000 | 136,900 | 5.2654 | 3.179 | 3.161 | 3.209 | 3.179 | 3.209 | 42,942 | 3.1880 | -0.94% |
| 2013-02-25 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.350 | 12,000 | 64,100 | 5.3417 | 3.209 | 3.209 | 3.270 | 3.209 | 3.239 | 19,819 | 3.2342 | -1.12% |
| 2013-02-22 | 0 | 5.360 | 5.350 | 5.420 | - | - | 0 | 0 | - | 3.245 | 3.239 | 3.282 | - | - | 0 | - | 0.00% |
| 2013-02-21 | 0 | 5.360 | 5.350 | 5.560 | 5.350 | 5.380 | 36,000 | 193,040 | 5.3622 | 3.245 | 3.239 | 3.366 | 3.239 | 3.257 | 59,458 | 3.2467 | -1.65% |
| 2013-02-20 | 0 | 5.450 | 5.420 | 5.500 | - | - | 0 | 0 | - | 3.300 | 3.282 | 3.330 | - | - | 0 | - | 0.00% |
| 2013-02-19 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.450 | 14,000 | 76,300 | 5.4500 | 3.300 | 3.300 | 3.330 | 3.300 | 3.300 | 23,123 | 3.2998 | -0.37% |
| 2013-02-18 | 0 | 5.470 | 5.440 | 5.470 | 5.360 | 5.550 | 30,000 | 162,720 | 5.4240 | 3.312 | 3.294 | 3.312 | 3.245 | 3.360 | 49,548 | 3.2841 | 1.30% |
| 2013-02-15 | 0 | 5.400 | 5.400 | 5.490 | - | - | 0 | 0 | - | 3.270 | 3.270 | 3.324 | - | - | 0 | - | 0.37% |
| 2013-02-14 | 0 | 5.380 | 5.380 | 5.490 | 5.380 | 5.400 | 92,000 | 495,360 | 5.3843 | 3.257 | 3.257 | 3.324 | 3.257 | 3.270 | 151,948 | 3.2601 | -2.18% |
| 2013-02-08 | 0 | 5.500 | 5.500 | 5.560 | - | - | 0 | 0 | - | 3.330 | 3.330 | 3.366 | - | - | 0 | - | 2.61% |
| 2013-02-07 | 0 | 5.360 | 5.340 | 5.400 | 5.360 | 5.470 | 188,000 | 1,015,700 | 5.4027 | 3.245 | 3.233 | 3.270 | 3.245 | 3.312 | 310,503 | 3.2711 | -2.72% |
| 2013-02-06 | 0 | 5.510 | 5.510 | 5.560 | 5.500 | 5.650 | 210,000 | 1,167,580 | 5.5599 | 3.336 | 3.336 | 3.366 | 3.330 | 3.421 | 346,839 | 3.3664 | -1.61% |
| 2013-02-05 | 0 | 5.600 | 5.540 | 5.600 | 5.600 | 5.700 | 116,000 | 656,240 | 5.6572 | 3.391 | 3.354 | 3.391 | 3.391 | 3.451 | 191,587 | 3.4253 | -2.10% |
| 2013-02-04 | 0 | 5.720 | 5.710 | 5.800 | 5.710 | 5.800 | 108,000 | 624,240 | 5.7800 | 3.463 | 3.457 | 3.512 | 3.457 | 3.512 | 178,374 | 3.4996 | -0.69% |
| 2013-02-01 | 0 | 5.760 | 5.760 | 5.770 | 5.700 | 5.770 | 74,000 | 425,040 | 5.7438 | 3.488 | 3.488 | 3.494 | 3.451 | 3.494 | 122,219 | 3.4777 | -0.69% |
| 2013-01-31 | 0 | 5.800 | 5.710 | 5.800 | - | - | 0 | 0 | - | 3.512 | 3.457 | 3.512 | - | - | 0 | - | 0.00% |
| 2013-01-30 | 0 | 5.800 | 5.760 | 5.800 | 5.800 | 5.800 | 134,000 | 777,200 | 5.8000 | 3.512 | 3.488 | 3.512 | 3.512 | 3.512 | 221,316 | 3.5117 | 0.87% |
| 2013-01-29 | 0 | 5.750 | 5.700 | 5.800 | 5.750 | 5.750 | 20,000 | 115,000 | 5.7500 | 3.481 | 3.451 | 3.512 | 3.481 | 3.481 | 33,032 | 3.4814 | 0.88% |
| 2013-01-28 | 0 | 5.700 | 5.680 | 5.880 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 3.451 | 3.439 | 3.560 | 3.451 | 3.451 | 16,516 | 3.4512 | -1.38% |
| 2013-01-25 | 0 | 5.780 | 5.700 | 5.780 | 5.700 | 5.780 | 46,000 | 264,200 | 5.7435 | 3.500 | 3.451 | 3.500 | 3.451 | 3.500 | 75,974 | 3.4775 | 1.05% |
| 2013-01-24 | 0 | 5.720 | 5.680 | 5.720 | 5.680 | 5.780 | 108,000 | 616,960 | 5.7126 | 3.463 | 3.439 | 3.463 | 3.439 | 3.500 | 178,374 | 3.4588 | 0.00% |
| 2013-01-23 | 0 | 5.720 | 5.700 | 5.800 | 5.710 | 5.820 | 80,000 | 458,700 | 5.7338 | 3.463 | 3.451 | 3.512 | 3.457 | 3.524 | 132,129 | 3.4716 | -1.04% |
| 2013-01-22 | 0 | 5.780 | 5.700 | 5.830 | 5.700 | 5.780 | 52,000 | 297,660 | 5.7242 | 3.500 | 3.451 | 3.530 | 3.451 | 3.500 | 85,884 | 3.4658 | 0.87% |
| 2013-01-21 | 0 | 5.730 | 5.720 | 5.740 | 5.730 | 5.880 | 126,000 | 726,200 | 5.7635 | 3.469 | 3.463 | 3.475 | 3.469 | 3.560 | 208,103 | 3.4896 | -0.52% |
| 2013-01-18 | 0 | 5.760 | 5.760 | 5.830 | 5.760 | 5.900 | 214,000 | 1,242,480 | 5.8060 | 3.488 | 3.488 | 3.530 | 3.488 | 3.572 | 353,445 | 3.5153 | -0.86% |
| 2013-01-17 | 0 | 5.810 | 5.790 | 5.880 | 5.800 | 5.950 | 188,000 | 1,095,500 | 5.8271 | 3.518 | 3.506 | 3.560 | 3.512 | 3.603 | 310,503 | 3.5281 | -1.02% |
| 2013-01-16 | 0 | 5.870 | 5.870 | 5.950 | 5.870 | 5.950 | 40,000 | 235,720 | 5.8930 | 3.554 | 3.554 | 3.603 | 3.554 | 3.603 | 66,064 | 3.5680 | -1.34% |
| 2013-01-15 | 0 | 5.950 | 5.820 | 5.950 | 5.820 | 5.950 | 114,000 | 668,280 | 5.8621 | 3.603 | 3.524 | 3.603 | 3.524 | 3.603 | 188,284 | 3.5493 | 1.02% |
| 2013-01-14 | 0 | 5.890 | 5.890 | 5.930 | 5.890 | 5.920 | 36,000 | 213,060 | 5.9183 | 3.566 | 3.566 | 3.590 | 3.566 | 3.584 | 59,458 | 3.5834 | -0.67% |
| 2013-01-11 | 0 | 5.930 | 5.880 | 5.960 | 5.930 | 6.000 | 86,000 | 513,800 | 5.9744 | 3.590 | 3.560 | 3.609 | 3.590 | 3.633 | 142,039 | 3.6173 | -0.17% |
| 2013-01-10 | 0 | 5.940 | 5.940 | 5.970 | 5.860 | 5.990 | 178,000 | 1,052,880 | 5.9151 | 3.596 | 3.596 | 3.615 | 3.548 | 3.627 | 293,987 | 3.5814 | 0.68% |
| 2013-01-09 | 0 | 5.900 | 5.850 | 5.940 | 5.850 | 5.900 | 14,000 | 82,500 | 5.8929 | 3.572 | 3.542 | 3.596 | 3.542 | 3.572 | 23,123 | 3.5679 | 0.34% |
| 2013-01-08 | 0 | 5.880 | 5.860 | 5.900 | 5.880 | 6.000 | 38,507 | 227,571 | 5.9099 | 3.560 | 3.548 | 3.572 | 3.560 | 3.633 | 63,599 | 3.5782 | -2.00% |
| 2013-01-07 | 0 | 6.000 | 5.870 | 5.920 | 5.850 | 6.000 | 121,000 | 712,210 | 5.8860 | 3.633 | 3.554 | 3.584 | 3.542 | 3.633 | 199,845 | 3.5638 | 2.56% |
| 2013-01-04 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.980 | 396,659 | 2,314,669 | 5.8354 | 3.542 | 3.512 | 3.542 | 3.512 | 3.621 | 655,127 | 3.5332 | -2.50% |
| 2013-01-03 | 0 | 6.000 | 5.940 | 6.030 | 5.940 | 6.060 | 88,000 | 528,380 | 6.0043 | 3.633 | 3.596 | 3.651 | 3.596 | 3.669 | 145,342 | 3.6354 | -1.64% |
| 2013-01-02 | 0 | 6.100 | 6.000 | 6.100 | 6.030 | 6.110 | 64,000 | 388,440 | 6.0694 | 3.693 | 3.633 | 3.693 | 3.651 | 3.699 | 105,703 | 3.6748 | 1.16% |
| 2012-12-31 | 0 | 6.030 | 5.940 | 6.040 | - | - | 0 | 0 | - | 3.651 | 3.596 | 3.657 | - | - | 0 | - | 0.00% |
| 2012-12-28 | 0 | 6.030 | 6.020 | 6.050 | 6.010 | 6.100 | 86,000 | 519,720 | 6.0433 | 3.651 | 3.645 | 3.663 | 3.639 | 3.693 | 142,039 | 3.6590 | 0.50% |
| 2012-12-27 | 0 | 6.000 | 5.820 | 6.010 | 6.000 | 6.000 | 22,000 | 130,920 | 5.9509 | 3.633 | 3.524 | 3.639 | 3.633 | 3.633 | 36,335 | 3.6031 | 0.67% |
| 2012-12-24 | 0 | 5.960 | 5.900 | 6.000 | 5.960 | 6.000 | 12,000 | 71,600 | 5.9667 | 3.609 | 3.572 | 3.633 | 3.609 | 3.633 | 19,819 | 3.6126 | -0.83% |
| 2012-12-21 | 0 | 6.010 | 5.940 | 6.010 | 5.990 | 6.050 | 82,000 | 493,340 | 6.0163 | 3.639 | 3.596 | 3.639 | 3.627 | 3.663 | 135,432 | 3.6427 | 0.33% |
| 2012-12-20 | 0 | 5.990 | 5.960 | 5.990 | 5.980 | 6.030 | 362,000 | 2,172,120 | 6.0003 | 3.627 | 3.609 | 3.627 | 3.621 | 3.651 | 597,884 | 3.6330 | -1.80% |
| 2012-12-19 | 0 | 6.100 | 6.080 | 6.100 | 6.010 | 6.100 | 210,000 | 1,274,360 | 6.0684 | 3.693 | 3.681 | 3.693 | 3.639 | 3.693 | 346,839 | 3.6742 | 0.00% |
| 2012-12-18 | 0 | 6.100 | 6.050 | 6.100 | 5.780 | 6.150 | 422,000 | 2,543,800 | 6.0280 | 3.693 | 3.663 | 3.693 | 3.500 | 3.724 | 696,980 | 3.6497 | 6.83% |
| 2012-12-17 | 0 | 5.710 | 5.660 | 5.710 | 5.660 | 5.710 | 16,000 | 90,660 | 5.6663 | 3.457 | 3.427 | 3.457 | 3.427 | 3.457 | 26,426 | 3.4307 | 1.42% |
| 2012-12-14 | 0 | 5.630 | 5.630 | 5.720 | 5.600 | 5.700 | 234,000 | 1,318,840 | 5.6361 | 3.409 | 3.409 | 3.463 | 3.391 | 3.451 | 386,477 | 3.4125 | -0.35% |
| 2012-12-13 | 0 | 5.650 | 5.630 | 5.680 | 5.600 | 5.650 | 84,000 | 471,660 | 5.6150 | 3.421 | 3.409 | 3.439 | 3.391 | 3.421 | 138,735 | 3.3997 | 0.00% |
| 2012-12-12 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.650 | 164,000 | 923,320 | 5.6300 | 3.421 | 3.391 | 3.421 | 3.391 | 3.421 | 270,864 | 3.4088 | 0.00% |
| 2012-12-11 | 0 | 5.650 | 5.610 | 5.650 | 5.630 | 5.650 | 204,000 | 1,149,000 | 5.6324 | 3.421 | 3.397 | 3.421 | 3.409 | 3.421 | 336,929 | 3.4102 | 0.36% |
| 2012-12-10 | 0 | 5.630 | 5.600 | 5.650 | 5.630 | 5.630 | 184,000 | 1,035,920 | 5.6300 | 3.409 | 3.391 | 3.421 | 3.409 | 3.409 | 303,897 | 3.4088 | 0.00% |
| 2012-12-07 | 0 | 5.630 | 5.620 | 5.640 | 5.630 | 5.630 | 304,000 | 1,711,520 | 5.6300 | 3.409 | 3.403 | 3.415 | 3.409 | 3.409 | 502,090 | 3.4088 | 0.00% |
| 2012-12-06 | 0 | 5.630 | 5.610 | 5.640 | 5.610 | 5.650 | 242,000 | 1,362,180 | 5.6288 | 3.409 | 3.397 | 3.415 | 3.397 | 3.421 | 399,690 | 3.4081 | 0.36% |
| 2012-12-05 | 0 | 5.610 | 5.610 | 5.650 | 5.590 | 5.620 | 152,000 | 852,580 | 5.6091 | 3.397 | 3.397 | 3.421 | 3.385 | 3.403 | 251,045 | 3.3961 | -0.36% |
| 2012-12-04 | 0 | 5.630 | 5.580 | 5.650 | 5.580 | 5.630 | 204,000 | 1,142,980 | 5.6028 | 3.409 | 3.379 | 3.421 | 3.379 | 3.409 | 336,929 | 3.3923 | 1.26% |
| 2012-12-03 | 0 | 5.560 | 5.540 | 5.630 | 5.560 | 5.620 | 226,000 | 1,265,620 | 5.6001 | 3.366 | 3.354 | 3.409 | 3.366 | 3.403 | 373,264 | 3.3907 | -0.89% |
| 2012-11-30 | 0 | 5.610 | 5.610 | 5.620 | 5.550 | 5.630 | 246,000 | 1,371,880 | 5.5767 | 3.397 | 3.397 | 3.403 | 3.360 | 3.409 | 406,297 | 3.3765 | 0.72% |
| 2012-11-29 | 0 | 5.570 | 5.540 | 5.570 | 5.460 | 5.650 | 400,000 | 2,228,340 | 5.5709 | 3.372 | 3.354 | 3.372 | 3.306 | 3.421 | 660,645 | 3.3730 | 1.64% |
| 2012-11-28 | 0 | 5.480 | 5.420 | 5.490 | 5.390 | 5.480 | 144,000 | 780,120 | 5.4175 | 3.318 | 3.282 | 3.324 | 3.263 | 3.318 | 237,832 | 3.2801 | 1.29% |
| 2012-11-27 | 0 | 5.410 | 5.370 | 5.410 | 5.380 | 5.410 | 202,000 | 1,090,840 | 5.4002 | 3.276 | 3.251 | 3.276 | 3.257 | 3.276 | 333,626 | 3.2697 | 0.19% |
| 2012-11-26 | 0 | 5.400 | 5.390 | 5.410 | 5.390 | 5.420 | 386,000 | 2,084,780 | 5.4010 | 3.270 | 3.263 | 3.276 | 3.263 | 3.282 | 637,522 | 3.2701 | 0.00% |
| 2012-11-23 | 0 | 5.400 | 5.390 | 5.410 | 5.390 | 5.410 | 308,000 | 1,663,380 | 5.4006 | 3.270 | 3.263 | 3.276 | 3.263 | 3.276 | 508,697 | 3.2699 | -0.18% |
| 2012-11-22 | 0 | 5.410 | 5.380 | 5.410 | 5.380 | 5.410 | 316,000 | 1,706,300 | 5.3997 | 3.276 | 3.257 | 3.276 | 3.257 | 3.276 | 521,909 | 3.2693 | 0.19% |
| 2012-11-21 | 0 | 5.400 | 5.360 | 5.400 | 5.400 | 5.440 | 232,000 | 1,252,900 | 5.4004 | 3.270 | 3.245 | 3.270 | 3.270 | 3.294 | 383,174 | 3.2698 | 0.00% |
| 2012-11-20 | 0 | 5.400 | 5.370 | 5.400 | 5.390 | 5.440 | 330,000 | 1,782,160 | 5.4005 | 3.270 | 3.251 | 3.270 | 3.263 | 3.294 | 545,032 | 3.2698 | 0.00% |
| 2012-11-19 | 0 | 5.400 | 5.360 | 5.400 | 5.380 | 5.400 | 222,000 | 1,198,280 | 5.3977 | 3.270 | 3.245 | 3.270 | 3.257 | 3.270 | 366,658 | 3.2681 | 0.00% |
| 2012-11-16 | 0 | 5.400 | 5.320 | 5.400 | 5.280 | 5.440 | 254,000 | 1,365,580 | 5.3763 | 3.270 | 3.221 | 3.270 | 3.197 | 3.294 | 419,509 | 3.2552 | 2.27% |
| 2012-11-15 | 0 | 5.280 | 5.270 | 5.280 | 5.280 | 5.390 | 444,000 | 2,366,000 | 5.3288 | 3.197 | 3.191 | 3.197 | 3.197 | 3.263 | 733,316 | 3.2264 | -2.22% |
| 2012-11-14 | 0 | 5.400 | 5.390 | 5.400 | 5.360 | 5.400 | 216,000 | 1,165,880 | 5.3976 | 3.270 | 3.263 | 3.270 | 3.245 | 3.270 | 356,748 | 3.2681 | 0.56% |
| 2012-11-13 | 0 | 5.370 | 5.330 | 5.390 | 5.320 | 5.390 | 258,000 | 1,380,240 | 5.3498 | 3.251 | 3.227 | 3.263 | 3.221 | 3.263 | 426,116 | 3.2391 | -0.56% |
| 2012-11-12 | 0 | 5.400 | 5.350 | 5.400 | 5.390 | 5.400 | 226,000 | 1,219,600 | 5.3965 | 3.270 | 3.239 | 3.270 | 3.263 | 3.270 | 373,264 | 3.2674 | 0.00% |
| 2012-11-09 | 0 | 5.400 | 5.330 | 5.410 | 5.390 | 5.400 | 282,000 | 1,522,740 | 5.3998 | 3.270 | 3.227 | 3.276 | 3.263 | 3.270 | 465,755 | 3.2694 | -0.18% |
| 2012-11-08 | 0 | 5.410 | 5.380 | 5.410 | 5.360 | 5.410 | 222,000 | 1,196,780 | 5.3909 | 3.276 | 3.257 | 3.276 | 3.245 | 3.276 | 366,658 | 3.2640 | -0.18% |
| 2012-11-07 | 0 | 5.420 | 5.390 | 5.420 | 5.380 | 5.420 | 238,000 | 1,284,780 | 5.3982 | 3.282 | 3.263 | 3.282 | 3.257 | 3.282 | 393,084 | 3.2685 | 0.00% |
| 2012-11-06 | 0 | 5.420 | 5.390 | 5.430 | 5.390 | 5.420 | 292,000 | 1,578,020 | 5.4042 | 3.282 | 3.263 | 3.288 | 3.263 | 3.282 | 482,271 | 3.2721 | -0.55% |
| 2012-11-05 | 0 | 5.450 | 5.400 | 5.450 | 5.380 | 5.450 | 288,000 | 1,556,520 | 5.4046 | 3.300 | 3.270 | 3.300 | 3.257 | 3.300 | 475,664 | 3.2723 | 0.74% |
| 2012-11-02 | 0 | 5.410 | 5.380 | 5.410 | 5.380 | 5.450 | 486,000 | 2,625,140 | 5.4015 | 3.276 | 3.257 | 3.276 | 3.257 | 3.300 | 802,683 | 3.2705 | 0.19% |
| 2012-11-01 | 0 | 5.400 | 5.390 | 5.420 | 5.370 | 5.430 | 522,000 | 2,817,440 | 5.3974 | 3.270 | 3.263 | 3.282 | 3.251 | 3.288 | 862,141 | 3.2680 | 0.19% |
| 2012-10-31 | 0 | 5.390 | 5.390 | 5.410 | 5.390 | 5.460 | 306,000 | 1,652,300 | 5.3997 | 3.263 | 3.263 | 3.276 | 3.263 | 3.306 | 505,393 | 3.2693 | 0.00% |
| 2012-10-30 | 0 | 5.390 | 5.360 | 5.390 | 5.360 | 5.450 | 332,000 | 1,788,360 | 5.3866 | 3.263 | 3.245 | 3.263 | 3.245 | 3.300 | 548,335 | 3.2614 | -0.19% |
| 2012-10-29 | 0 | 5.400 | 5.390 | 5.400 | 5.370 | 5.550 | 336,000 | 1,814,180 | 5.3993 | 3.270 | 3.263 | 3.270 | 3.251 | 3.360 | 554,942 | 3.2691 | -3.91% |
| 2012-10-26 | 0 | 5.620 | 5.550 | 5.620 | 5.570 | 5.650 | 244,000 | 1,368,860 | 5.6101 | 3.403 | 3.360 | 3.403 | 3.372 | 3.421 | 402,993 | 3.3967 | -0.18% |
| 2012-10-25 | 0 | 5.630 | 5.610 | 5.630 | 5.570 | 5.630 | 324,000 | 1,818,860 | 5.6138 | 3.409 | 3.397 | 3.409 | 3.372 | 3.409 | 535,122 | 3.3990 | 0.00% |
| 2012-10-24 | 0 | 5.630 | 5.600 | 5.630 | 5.530 | 5.630 | 204,000 | 1,138,660 | 5.5817 | 3.409 | 3.391 | 3.409 | 3.348 | 3.409 | 336,929 | 3.3795 | 0.90% |
| 2012-10-22 | 0 | 5.580 | 5.530 | 5.600 | 5.510 | 5.580 | 281,224 | 1,551,018 | 5.5152 | 3.379 | 3.348 | 3.391 | 3.336 | 3.379 | 464,473 | 3.3393 | 0.54% |
| 2012-10-19 | 0 | 5.550 | 5.540 | 5.660 | 5.510 | 5.580 | 292,000 | 1,618,560 | 5.5430 | 3.360 | 3.354 | 3.427 | 3.336 | 3.379 | 482,271 | 3.3561 | 0.18% |
| 2012-10-18 | 0 | 5.540 | 5.540 | 5.610 | 5.540 | 5.610 | 250,000 | 1,387,580 | 5.5503 | 3.354 | 3.354 | 3.397 | 3.354 | 3.397 | 412,903 | 3.3605 | 0.00% |
| 2012-10-17 | 0 | 5.540 | 5.540 | 5.630 | 5.520 | 5.630 | 262,000 | 1,454,440 | 5.5513 | 3.354 | 3.354 | 3.409 | 3.342 | 3.409 | 432,722 | 3.3611 | -1.60% |
| 2012-10-16 | 0 | 5.630 | 5.620 | 5.660 | 5.600 | 5.700 | 364,000 | 2,060,400 | 5.6604 | 3.409 | 3.403 | 3.427 | 3.391 | 3.451 | 601,187 | 3.4272 | -1.57% |
| 2012-10-15 | 0 | 5.720 | 5.650 | 5.720 | 5.680 | 5.770 | 200,000 | 1,144,200 | 5.7210 | 3.463 | 3.421 | 3.463 | 3.439 | 3.494 | 330,322 | 3.4639 | -0.87% |
| 2012-10-12 | 0 | 5.770 | 5.720 | 5.770 | 5.730 | 5.770 | 526,000 | 3,019,880 | 5.7412 | 3.494 | 3.463 | 3.494 | 3.469 | 3.494 | 868,748 | 3.4761 | -0.35% |
| 2012-10-11 | 0 | 5.790 | 5.710 | 5.790 | 5.740 | 5.790 | 492,000 | 2,834,480 | 5.7611 | 3.506 | 3.457 | 3.506 | 3.475 | 3.506 | 812,593 | 3.4882 | -0.69% |
| 2012-10-10 | 0 | 5.830 | 5.740 | 5.830 | 5.640 | 5.850 | 478,000 | 2,763,640 | 5.7817 | 3.530 | 3.475 | 3.530 | 3.415 | 3.542 | 789,471 | 3.5006 | 1.92% |
| 2012-10-09 | 0 | 5.720 | 5.680 | 5.720 | 5.550 | 5.750 | 374,000 | 2,114,720 | 5.6543 | 3.463 | 3.439 | 3.463 | 3.360 | 3.481 | 617,703 | 3.4235 | 3.44% |
| 2012-10-08 | 0 | 5.530 | 5.520 | 5.550 | 5.480 | 5.530 | 206,000 | 1,133,120 | 5.5006 | 3.348 | 3.342 | 3.360 | 3.318 | 3.348 | 340,232 | 3.3304 | 0.00% |
| 2012-10-05 | 0 | 5.530 | 5.500 | 5.550 | 5.440 | 5.560 | 146,000 | 808,040 | 5.5345 | 3.348 | 3.330 | 3.360 | 3.294 | 3.366 | 241,135 | 3.3510 | 0.55% |
| 2012-10-04 | 0 | 5.500 | 5.500 | 5.580 | 5.370 | 5.500 | 258,000 | 1,410,500 | 5.4671 | 3.330 | 3.330 | 3.379 | 3.251 | 3.330 | 426,116 | 3.3101 | 2.04% |
| 2012-10-03 | 0 | 5.390 | 5.380 | 5.390 | 5.390 | 5.530 | 240,000 | 1,310,900 | 5.4621 | 3.263 | 3.257 | 3.263 | 3.263 | 3.348 | 396,387 | 3.3071 | -1.28% |
| 2012-09-28 | 0 | 5.460 | 5.410 | 5.480 | 5.450 | 5.510 | 236,000 | 1,295,280 | 5.4885 | 3.306 | 3.276 | 3.318 | 3.300 | 3.336 | 389,780 | 3.3231 | 0.55% |
| 2012-09-27 | 0 | 5.430 | 5.420 | 5.440 | 5.390 | 5.490 | 314,000 | 1,704,200 | 5.4274 | 3.288 | 3.282 | 3.294 | 3.263 | 3.324 | 518,606 | 3.2861 | 0.56% |
| 2012-09-26 | 0 | 5.400 | 5.390 | 5.430 | 5.250 | 5.480 | 408,000 | 2,182,980 | 5.3504 | 3.270 | 3.263 | 3.288 | 3.179 | 3.318 | 673,858 | 3.2395 | 3.85% |
| 2012-09-25 | 0 | 5.200 | 5.190 | 5.250 | 5.110 | 5.220 | 244,000 | 1,264,700 | 5.1832 | 3.148 | 3.142 | 3.179 | 3.094 | 3.161 | 402,993 | 3.1383 | -1.33% |
| 2012-09-24 | 0 | 5.270 | 5.200 | 5.290 | 5.020 | 5.380 | 454,000 | 2,359,460 | 5.1970 | 3.191 | 3.148 | 3.203 | 3.039 | 3.257 | 749,832 | 3.1467 | -2.95% |
| 2012-09-21 | 0 | 5.480 | 5.400 | 5.500 | 5.380 | 6.350 | 1,356,000 | 7,765,100 | 5.7265 | 3.288 | 3.240 | 3.300 | 3.228 | 3.810 | 2,260,208 | 3.4356 | -9.72% |
| 2012-09-20 | 0 | 6.070 | 6.020 | 6.100 | 5.240 | 6.130 | 2,552,000 | 14,878,500 | 5.8301 | 3.642 | 3.612 | 3.660 | 3.144 | 3.678 | 4,253,725 | 3.4978 | 17.86% |
| 2012-09-19 | 0 | 5.150 | 5.150 | 5.180 | 4.850 | 5.180 | 610,000 | 3,055,540 | 5.0091 | 3.090 | 3.090 | 3.108 | 2.910 | 3.108 | 1,016,760 | 3.0052 | 6.19% |
| 2012-09-18 | 0 | 4.850 | 4.790 | 4.860 | 4.630 | 4.850 | 392,000 | 1,873,400 | 4.7791 | 2.910 | 2.874 | 2.916 | 2.778 | 2.910 | 653,394 | 2.8672 | 3.41% |
| 2012-09-17 | 0 | 4.690 | 4.610 | 4.700 | 4.570 | 4.800 | 356,000 | 1,649,680 | 4.6339 | 2.814 | 2.766 | 2.820 | 2.742 | 2.880 | 593,388 | 2.7801 | 0.64% |
| 2012-09-14 | 0 | 4.660 | 4.620 | 4.680 | 4.500 | 4.700 | 488,000 | 2,247,940 | 4.6064 | 2.796 | 2.772 | 2.808 | 2.700 | 2.820 | 813,408 | 2.7636 | 4.72% |
| 2012-09-13 | 0 | 4.450 | 4.450 | 4.540 | 4.410 | 4.540 | 588,000 | 2,622,000 | 4.4592 | 2.670 | 2.670 | 2.724 | 2.646 | 2.724 | 980,090 | 2.6753 | 0.68% |
| 2012-09-12 | 0 | 4.420 | 4.400 | 4.420 | 4.310 | 4.420 | 876,000 | 3,833,860 | 4.3766 | 2.652 | 2.640 | 2.652 | 2.586 | 2.652 | 1,460,135 | 2.6257 | 3.27% |
| 2012-09-11 | 0 | 4.280 | 4.230 | 4.280 | 4.210 | 4.280 | 130,000 | 550,840 | 4.2372 | 2.568 | 2.538 | 2.568 | 2.526 | 2.568 | 216,687 | 2.5421 | 0.23% |
| 2012-09-10 | 0 | 4.270 | 4.250 | 4.300 | 4.150 | 4.280 | 714,000 | 3,017,780 | 4.2266 | 2.562 | 2.550 | 2.580 | 2.490 | 2.568 | 1,190,110 | 2.5357 | 3.39% |
| 2012-09-07 | 0 | 4.130 | 4.100 | 4.150 | 4.050 | 4.150 | 244,000 | 1,001,760 | 4.1056 | 2.478 | 2.460 | 2.490 | 2.430 | 2.490 | 406,704 | 2.4631 | 1.72% |
| 2012-09-06 | 0 | 4.060 | 4.050 | 4.060 | 3.970 | 4.080 | 348,000 | 1,401,800 | 4.0282 | 2.436 | 2.430 | 2.436 | 2.382 | 2.448 | 580,053 | 2.4167 | 1.75% |
| 2012-09-05 | 0 | 3.990 | 3.960 | 3.990 | 3.920 | 3.990 | 338,000 | 1,342,100 | 3.9707 | 2.394 | 2.376 | 2.394 | 2.352 | 2.394 | 563,385 | 2.3822 | 1.01% |
| 2012-09-04 | 0 | 3.950 | 3.920 | 3.960 | 3.920 | 3.960 | 238,000 | 938,700 | 3.9441 | 2.370 | 2.352 | 2.376 | 2.352 | 2.376 | 396,703 | 2.3663 | 0.25% |
| 2012-09-03 | 0 | 3.940 | 3.920 | 3.950 | 3.910 | 3.940 | 128,000 | 501,140 | 3.9152 | 2.364 | 2.352 | 2.370 | 2.346 | 2.364 | 213,353 | 2.3489 | 0.51% |
| 2012-08-31 | 0 | 3.920 | 3.920 | 3.930 | 3.900 | 3.920 | 128,000 | 500,660 | 3.9114 | 2.352 | 2.352 | 2.358 | 2.340 | 2.352 | 213,353 | 2.3466 | 1.03% |
| 2012-08-30 | 0 | 3.880 | 3.880 | 3.900 | 3.840 | 3.900 | 668,000 | 2,590,900 | 3.8786 | 2.328 | 2.328 | 2.340 | 2.304 | 2.340 | 1,113,436 | 2.3269 | 0.52% |
| 2012-08-29 | 0 | 3.860 | 3.860 | 3.920 | 3.860 | 3.950 | 130,000 | 505,760 | 3.8905 | 2.316 | 2.316 | 2.352 | 2.316 | 2.370 | 216,687 | 2.3341 | -1.78% |
| 2012-08-28 | 0 | 3.930 | 3.890 | 3.930 | 3.850 | 3.980 | 130,000 | 508,260 | 3.9097 | 2.358 | 2.334 | 2.358 | 2.310 | 2.388 | 216,687 | 2.3456 | -1.26% |
| 2012-08-27 | 0 | 3.980 | 3.930 | 3.980 | 3.890 | 3.980 | 226,000 | 891,400 | 3.9442 | 2.388 | 2.358 | 2.388 | 2.334 | 2.388 | 376,701 | 2.3663 | 2.31% |
| 2012-08-24 | 0 | 3.890 | 3.800 | 3.900 | 3.800 | 3.900 | 172,000 | 661,720 | 3.8472 | 2.334 | 2.280 | 2.340 | 2.280 | 2.340 | 286,693 | 2.3081 | 1.04% |
| 2012-08-23 | 0 | 3.850 | 3.840 | 3.870 | 3.830 | 3.850 | 124,000 | 477,200 | 3.8484 | 2.310 | 2.304 | 2.322 | 2.298 | 2.310 | 206,686 | 2.3088 | 0.52% |
| 2012-08-22 | 0 | 3.830 | 3.780 | 3.840 | 3.780 | 3.830 | 246,000 | 932,960 | 3.7925 | 2.298 | 2.268 | 2.304 | 2.268 | 2.298 | 410,038 | 2.2753 | -0.26% |
| 2012-08-21 | 0 | 3.840 | 3.800 | 3.840 | 3.810 | 3.870 | 166,000 | 635,540 | 3.8286 | 2.304 | 2.280 | 2.304 | 2.286 | 2.322 | 276,692 | 2.2969 | -0.78% |
| 2012-08-20 | 0 | 3.870 | 3.830 | 3.870 | 3.820 | 3.900 | 106,000 | 409,480 | 3.8630 | 2.322 | 2.298 | 2.322 | 2.292 | 2.340 | 176,683 | 2.3176 | 0.26% |
| 2012-08-17 | 0 | 3.860 | 3.820 | 3.880 | 3.750 | 3.860 | 216,000 | 822,720 | 3.8089 | 2.316 | 2.292 | 2.328 | 2.250 | 2.316 | 360,033 | 2.2851 | 4.32% |
| 2012-08-16 | 0 | 3.700 | 3.650 | 3.740 | 3.650 | 3.700 | 80,000 | 294,920 | 3.6865 | 2.220 | 2.190 | 2.244 | 2.190 | 2.220 | 133,346 | 2.2117 | 2.21% |
| 2012-08-15 | 0 | 3.620 | 3.620 | 3.660 | 3.620 | 3.620 | 70,000 | 253,400 | 3.6200 | 2.172 | 2.172 | 2.196 | 2.172 | 2.172 | 116,677 | 2.1718 | -1.09% |
| 2012-08-14 | 0 | 3.660 | 3.620 | 3.660 | 3.610 | 3.660 | 74,000 | 269,280 | 3.6389 | 2.196 | 2.172 | 2.196 | 2.166 | 2.196 | 123,345 | 2.1832 | 0.00% |
| 2012-08-13 | 0 | 3.660 | 3.660 | 3.670 | 3.610 | 3.660 | 34,000 | 123,740 | 3.6394 | 2.196 | 2.196 | 2.202 | 2.166 | 2.196 | 56,672 | 2.1834 | 0.27% |
| 2012-08-10 | 0 | 3.650 | 3.580 | 3.650 | 3.600 | 3.650 | 66,000 | 239,200 | 3.6242 | 2.190 | 2.148 | 2.190 | 2.160 | 2.190 | 110,010 | 2.1743 | 0.00% |
| 2012-08-09 | 0 | 3.650 | 3.610 | 3.650 | 3.650 | 3.650 | 22,000 | 80,300 | 3.6500 | 2.190 | 2.166 | 2.190 | 2.190 | 2.190 | 36,670 | 2.1898 | 0.00% |
| 2012-08-08 | 0 | 3.650 | 3.610 | 3.660 | 3.650 | 3.650 | 160,000 | 584,000 | 3.6500 | 2.190 | 2.166 | 2.196 | 2.190 | 2.190 | 266,691 | 2.1898 | 0.55% |
| 2012-08-07 | 0 | 3.630 | 3.560 | 3.650 | 3.530 | 3.650 | 366,000 | 1,325,720 | 3.6222 | 2.178 | 2.136 | 2.190 | 2.118 | 2.190 | 610,056 | 2.1731 | 1.11% |
| 2012-08-06 | 0 | 3.590 | 3.530 | 3.590 | 3.600 | 3.600 | 12,000 | 43,200 | 3.6000 | 2.154 | 2.118 | 2.154 | 2.160 | 2.160 | 20,002 | 2.1598 | 0.00% |
| 2012-08-03 | 0 | 3.590 | 3.490 | 3.600 | 3.560 | 3.590 | 10,000 | 35,780 | 3.5780 | 2.154 | 2.094 | 2.160 | 2.136 | 2.154 | 16,668 | 2.1466 | 1.13% |
| 2012-08-02 | 0 | 3.550 | 3.500 | 3.580 | - | - | 0 | 0 | - | 2.130 | 2.100 | 2.148 | - | - | 0 | - | 0.00% |
| 2012-08-01 | 0 | 3.550 | 3.500 | 3.550 | 3.550 | 3.550 | 48,000 | 170,400 | 3.5500 | 2.130 | 2.100 | 2.130 | 2.130 | 2.130 | 80,007 | 2.1298 | 1.43% |
| 2012-07-31 | 0 | 3.500 | 3.500 | 3.540 | 3.500 | 3.520 | 122,000 | 429,060 | 3.5169 | 2.100 | 2.100 | 2.124 | 2.100 | 2.112 | 203,352 | 2.1099 | 0.57% |
| 2012-07-30 | 0 | 3.480 | 3.460 | 3.500 | 3.460 | 3.500 | 114,000 | 398,640 | 3.4968 | 2.088 | 2.076 | 2.100 | 2.076 | 2.100 | 190,018 | 2.0979 | 1.16% |
| 2012-07-27 | 0 | 3.440 | 3.440 | 3.490 | 3.430 | 3.430 | 20,000 | 68,600 | 3.4300 | 2.064 | 2.064 | 2.094 | 2.058 | 2.058 | 33,336 | 2.0578 | 0.88% |
| 2012-07-26 | 0 | 3.410 | 3.410 | 3.480 | 3.410 | 3.410 | 6,000 | 20,460 | 3.4100 | 2.046 | 2.046 | 2.088 | 2.046 | 2.046 | 10,001 | 2.0458 | -1.73% |
| 2012-07-25 | 0 | 3.470 | 3.430 | 3.470 | 3.480 | 3.480 | 20,000 | 69,600 | 3.4800 | 2.082 | 2.058 | 2.082 | 2.088 | 2.088 | 33,336 | 2.0878 | 0.58% |
| 2012-07-24 | 0 | 3.450 | 3.450 | 3.480 | 3.430 | 3.450 | 36,000 | 123,800 | 3.4389 | 2.070 | 2.070 | 2.088 | 2.058 | 2.070 | 60,006 | 2.0631 | -0.29% |
| 2012-07-23 | 0 | 3.460 | 3.410 | 3.460 | - | - | 0 | 0 | - | 2.076 | 2.046 | 2.076 | - | - | 0 | - | 0.00% |
| 2012-07-20 | 0 | 3.460 | 3.390 | 3.470 | 3.460 | 3.460 | 10,000 | 34,600 | 3.4600 | 2.076 | 2.034 | 2.082 | 2.076 | 2.076 | 16,668 | 2.0758 | 0.87% |
| 2012-07-19 | 0 | 3.430 | 3.420 | 3.450 | 3.430 | 3.430 | 10,000 | 34,300 | 3.4300 | 2.058 | 2.052 | 2.070 | 2.058 | 2.058 | 16,668 | 2.0578 | 0.29% |
| 2012-07-18 | 0 | 3.420 | 3.420 | 3.450 | 3.390 | 3.420 | 40,000 | 136,200 | 3.4050 | 2.052 | 2.052 | 2.070 | 2.034 | 2.052 | 66,673 | 2.0428 | 0.00% |
| 2012-07-17 | 0 | 3.420 | 3.400 | 3.420 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 2.052 | 2.040 | 2.052 | 2.070 | 2.070 | 16,668 | 2.0698 | 0.59% |
| 2012-07-16 | 0 | 3.400 | 3.370 | 3.400 | 3.350 | 3.430 | 116,000 | 395,600 | 3.4103 | 2.040 | 2.022 | 2.040 | 2.010 | 2.058 | 193,351 | 2.0460 | 1.19% |
| 2012-07-13 | 0 | 3.360 | 3.350 | 3.390 | 3.340 | 3.430 | 262,000 | 887,080 | 3.3858 | 2.016 | 2.010 | 2.034 | 2.004 | 2.058 | 436,707 | 2.0313 | 0.60% |
| 2012-07-12 | 0 | 3.340 | 3.320 | 3.360 | 3.330 | 3.400 | 180,000 | 602,320 | 3.3462 | 2.004 | 1.992 | 2.016 | 1.998 | 2.040 | 300,028 | 2.0075 | -1.18% |
| 2012-07-11 | 0 | 3.380 | 3.440 | 3.580 | 3.350 | 3.430 | 222,000 | 747,360 | 3.3665 | 2.028 | 2.064 | 2.148 | 2.010 | 2.058 | 370,034 | 2.0197 | -2.03% |
| 2012-07-10 | 0 | 3.450 | 3.390 | 3.520 | 3.330 | 3.450 | 152,000 | 517,200 | 3.4026 | 2.070 | 2.034 | 2.112 | 1.998 | 2.070 | 253,357 | 2.0414 | 0.00% |
| 2012-07-09 | 0 | 3.450 | 3.450 | 3.520 | 3.450 | 3.450 | 8,000 | 27,600 | 3.4500 | 2.070 | 2.070 | 2.112 | 2.070 | 2.070 | 13,335 | 2.0698 | -1.43% |
| 2012-07-06 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.550 | 96,000 | 337,900 | 3.5198 | 2.100 | 2.100 | 2.130 | 2.100 | 2.130 | 160,015 | 2.1117 | 0.29% |
| 2012-07-05 | 0 | 3.490 | 3.490 | 3.520 | 3.480 | 3.490 | 78,000 | 272,160 | 3.4892 | 2.094 | 2.094 | 2.112 | 2.088 | 2.094 | 130,012 | 2.0933 | 1.16% |
| 2012-07-04 | 0 | 3.450 | 3.390 | 3.400 | 3.390 | 3.390 | 6,000 | 20,340 | 3.3900 | 2.070 | 2.034 | 2.040 | 2.034 | 2.034 | 10,001 | 2.0338 | 0.00% |
| 2012-07-03 | 0 | 3.450 | 3.390 | 3.490 | 3.380 | 3.470 | 112,000 | 383,660 | 3.4255 | 2.070 | 2.034 | 2.094 | 2.028 | 2.082 | 186,684 | 2.0551 | 2.99% |
| 2012-06-29 | 0 | 3.350 | 3.340 | 3.400 | 3.340 | 3.400 | 426,000 | 1,433,760 | 3.3656 | 2.010 | 2.004 | 2.040 | 2.004 | 2.040 | 710,065 | 2.0192 | 0.60% |
| 2012-06-28 | 0 | 3.330 | 3.330 | 3.390 | 3.320 | 3.400 | 264,000 | 881,660 | 3.3396 | 1.998 | 1.998 | 2.034 | 1.992 | 2.040 | 440,041 | 2.0036 | 0.00% |
| 2012-06-27 | 0 | 3.330 | 3.300 | 3.350 | 3.300 | 3.530 | 178,000 | 607,360 | 3.4121 | 1.998 | 1.980 | 2.010 | 1.980 | 2.118 | 296,694 | 2.0471 | -0.60% |
| 2012-06-26 | 0 | 3.350 | 3.190 | 3.400 | 3.320 | 3.560 | 156,000 | 538,000 | 3.4487 | 2.010 | 1.914 | 2.040 | 1.992 | 2.136 | 260,024 | 2.0690 | -5.90% |
| 2012-06-25 | 0 | 3.560 | 3.500 | 3.610 | 3.480 | 3.580 | 132,000 | 468,900 | 3.5523 | 2.136 | 2.100 | 2.166 | 2.088 | 2.148 | 220,020 | 2.1312 | -1.11% |
| 2012-06-22 | 0 | 3.600 | 3.560 | 3.610 | 3.550 | 3.600 | 154,000 | 549,440 | 3.5678 | 2.160 | 2.136 | 2.166 | 2.130 | 2.160 | 256,690 | 2.1405 | 0.00% |
| 2012-06-21 | 0 | 3.600 | 3.600 | 3.620 | 3.590 | 3.620 | 90,000 | 324,900 | 3.6100 | 2.160 | 2.160 | 2.172 | 2.154 | 2.172 | 150,014 | 2.1658 | -1.37% |
| 2012-06-20 | 0 | 3.650 | 3.610 | 3.670 | 3.610 | 3.650 | 118,000 | 428,540 | 3.6317 | 2.190 | 2.166 | 2.202 | 2.166 | 2.190 | 196,685 | 2.1788 | 0.83% |
| 2012-06-19 | 0 | 3.620 | 3.600 | 3.620 | 3.580 | 3.620 | 56,000 | 201,700 | 3.6018 | 2.172 | 2.160 | 2.172 | 2.148 | 2.172 | 93,342 | 2.1609 | 1.12% |
| 2012-06-18 | 0 | 3.580 | 3.570 | 3.620 | 3.580 | 3.630 | 46,000 | 166,220 | 3.6135 | 2.148 | 2.142 | 2.172 | 2.148 | 2.178 | 76,674 | 2.1679 | -0.83% |
| 2012-06-15 | 0 | 3.610 | 3.560 | 3.630 | 3.540 | 3.610 | 80,000 | 287,500 | 3.5938 | 2.166 | 2.136 | 2.178 | 2.124 | 2.166 | 133,346 | 2.1561 | 1.12% |
| 2012-06-14 | 0 | 3.570 | 3.570 | 3.590 | 3.530 | 3.540 | 22,000 | 77,820 | 3.5373 | 2.142 | 2.142 | 2.154 | 2.118 | 2.124 | 36,670 | 2.1222 | -0.83% |
| 2012-06-13 | 0 | 3.600 | 3.590 | 3.600 | - | - | 6,000 | 21,540 | 3.5900 | 2.160 | 2.154 | 2.160 | - | - | 10,001 | 2.1538 | 0.00% |
| 2012-06-12 | 0 | 3.600 | 3.550 | 3.600 | 3.600 | 3.600 | 56,000 | 201,600 | 3.6000 | 2.160 | 2.130 | 2.160 | 2.160 | 2.160 | 93,342 | 2.1598 | 0.00% |
| 2012-06-11 | 0 | 3.600 | 3.550 | 3.600 | 3.600 | 3.600 | 40,000 | 144,000 | 3.6000 | 2.160 | 2.130 | 2.160 | 2.160 | 2.160 | 66,673 | 2.1598 | 1.41% |
| 2012-06-08 | 0 | 3.550 | 3.520 | 3.570 | - | - | 0 | 0 | - | 2.130 | 2.112 | 2.142 | - | - | 0 | - | 0.00% |
| 2012-06-07 | 0 | 3.550 | 3.510 | 3.560 | 3.550 | 3.550 | 146,000 | 518,300 | 3.5500 | 2.130 | 2.106 | 2.136 | 2.130 | 2.130 | 243,356 | 2.1298 | 1.14% |
| 2012-06-06 | 0 | 3.510 | 3.510 | 3.530 | 3.510 | 3.510 | 10,000 | 35,100 | 3.5100 | 2.106 | 2.106 | 2.118 | 2.106 | 2.106 | 16,668 | 2.1058 | -1.13% |
| 2012-06-05 | 0 | 3.550 | 3.500 | 3.560 | 3.550 | 3.550 | 16,000 | 56,800 | 3.5500 | 2.130 | 2.100 | 2.136 | 2.130 | 2.130 | 26,669 | 2.1298 | 1.43% |
| 2012-06-04 | 0 | 3.560 | 3.550 | 3.590 | 3.560 | 3.560 | 14,000 | 49,840 | 3.5600 | 2.100 | 2.094 | 2.118 | 2.100 | 2.100 | 23,736 | 2.0998 | -1.11% |
| 2012-06-01 | 0 | 3.600 | 3.570 | 3.630 | - | - | 0 | 0 | - | 2.123 | 2.106 | 2.141 | - | - | 0 | - | 0.00% |
| 2012-05-31 | 0 | 3.600 | 3.560 | 3.600 | 3.600 | 3.610 | 84,000 | 302,740 | 3.6040 | 2.123 | 2.100 | 2.123 | 2.123 | 2.129 | 142,413 | 2.1258 | -0.55% |
| 2012-05-30 | 0 | 3.620 | 3.570 | 3.620 | 3.620 | 3.630 | 150,000 | 543,800 | 3.6253 | 2.135 | 2.106 | 2.135 | 2.135 | 2.141 | 254,309 | 2.1383 | -0.28% |
| 2012-05-29 | 0 | 3.630 | 3.600 | 3.720 | 3.570 | 3.630 | 144,000 | 521,240 | 3.6197 | 2.141 | 2.123 | 2.194 | 2.106 | 2.141 | 244,137 | 2.1350 | 0.83% |
| 2012-05-28 | 0 | 3.600 | 3.560 | 3.600 | 3.600 | 3.600 | 50,000 | 180,000 | 3.6000 | 2.123 | 2.100 | 2.123 | 2.123 | 2.123 | 84,770 | 2.1234 | 0.56% |
| 2012-05-25 | 0 | 3.580 | 3.580 | 3.600 | 3.550 | 3.580 | 22,000 | 78,460 | 3.5664 | 2.112 | 2.112 | 2.123 | 2.094 | 2.112 | 37,299 | 2.1036 | -0.56% |
| 2012-05-24 | 0 | 3.600 | 3.550 | 3.600 | - | - | 0 | 0 | - | 2.123 | 2.094 | 2.123 | - | - | 0 | - | -0.55% |
| 2012-05-23 | 0 | 3.620 | 3.550 | 3.620 | - | - | 0 | 0 | - | 2.135 | 2.094 | 2.135 | - | - | 0 | - | 0.00% |
| 2012-05-22 | 0 | 3.620 | 3.530 | 3.620 | 3.630 | 3.630 | 10,000 | 36,300 | 3.6300 | 2.135 | 2.082 | 2.135 | 2.141 | 2.141 | 16,954 | 2.1411 | 0.56% |
| 2012-05-21 | 0 | 3.600 | 3.540 | 3.640 | - | - | 0 | 0 | - | 2.123 | 2.088 | 2.147 | - | - | 0 | - | 0.00% |
| 2012-05-18 | 0 | 3.600 | 3.550 | 3.600 | 3.550 | 3.600 | 60,000 | 213,500 | 3.5583 | 2.123 | 2.094 | 2.123 | 2.094 | 2.123 | 101,724 | 2.0988 | 0.00% |
| 2012-05-17 | 0 | 3.600 | 3.610 | 3.650 | 3.580 | 3.620 | 176,000 | 633,420 | 3.5990 | 2.123 | 2.129 | 2.153 | 2.112 | 2.135 | 298,389 | 2.1228 | 0.00% |
| 2012-05-16 | 0 | 3.600 | 3.600 | 3.610 | 3.600 | 3.670 | 202,000 | 730,100 | 3.6144 | 2.123 | 2.123 | 2.129 | 2.123 | 2.165 | 342,470 | 2.1319 | -1.37% |
| 2012-05-15 | 0 | 3.650 | 3.650 | 3.670 | 3.630 | 3.630 | 150,000 | 544,500 | 3.6300 | 2.153 | 2.153 | 2.165 | 2.141 | 2.141 | 254,309 | 2.1411 | -1.08% |
| 2012-05-14 | 0 | 3.690 | 3.630 | 3.690 | - | - | 0 | 0 | - | 2.176 | 2.141 | 2.176 | - | - | 0 | - | 0.00% |
| 2012-05-11 | 0 | 3.690 | 3.650 | 3.690 | 3.700 | 3.700 | 40,000 | 148,000 | 3.7000 | 2.176 | 2.153 | 2.176 | 2.182 | 2.182 | 67,816 | 2.1824 | 0.27% |
| 2012-05-10 | 0 | 3.680 | 3.650 | 3.690 | - | - | 0 | 0 | - | 2.171 | 2.153 | 2.176 | - | - | 0 | - | 0.00% |
| 2012-05-09 | 0 | 3.680 | 3.680 | 3.690 | 3.630 | 3.700 | 150,000 | 552,900 | 3.6860 | 2.171 | 2.171 | 2.176 | 2.141 | 2.182 | 254,309 | 2.1741 | 0.00% |
| 2012-05-08 | 0 | 3.680 | 3.680 | 3.700 | 3.660 | 3.700 | 28,000 | 102,920 | 3.6757 | 2.171 | 2.171 | 2.182 | 2.159 | 2.182 | 47,471 | 2.1681 | 0.00% |
| 2012-05-07 | 0 | 3.680 | 3.640 | 3.680 | 3.650 | 3.690 | 110,000 | 401,900 | 3.6536 | 2.171 | 2.147 | 2.171 | 2.153 | 2.176 | 186,493 | 2.1550 | -0.27% |
| 2012-05-04 | 0 | 3.690 | 3.700 | 3.750 | 3.670 | 3.680 | 58,000 | 213,160 | 3.6752 | 2.176 | 2.182 | 2.212 | 2.165 | 2.171 | 98,333 | 2.1677 | -0.27% |
| 2012-05-03 | 0 | 3.700 | 3.670 | 3.740 | 3.700 | 3.700 | 20,000 | 74,000 | 3.7000 | 2.182 | 2.165 | 2.206 | 2.182 | 2.182 | 33,908 | 2.1824 | -0.27% |
| 2012-05-02 | 0 | 3.710 | 3.670 | 3.730 | 3.710 | 3.740 | 32,000 | 119,340 | 3.7294 | 2.188 | 2.165 | 2.200 | 2.188 | 2.206 | 54,253 | 2.1997 | 0.27% |
| 2012-04-30 | 0 | 3.700 | 3.650 | 3.730 | - | - | 0 | 0 | - | 2.182 | 2.153 | 2.200 | - | - | 0 | - | 0.00% |
| 2012-04-27 | 0 | 3.700 | 3.700 | 3.720 | 3.690 | 3.690 | 4,000 | 14,760 | 3.6900 | 2.182 | 2.182 | 2.194 | 2.176 | 2.176 | 6,782 | 2.1765 | 0.27% |
| 2012-04-26 | 0 | 3.690 | 3.680 | 3.700 | 3.690 | 3.690 | 36,000 | 132,840 | 3.6900 | 2.176 | 2.171 | 2.182 | 2.176 | 2.176 | 61,034 | 2.1765 | 0.27% |
| 2012-04-25 | 0 | 3.680 | 3.670 | 3.690 | 3.670 | 3.680 | 36,000 | 132,280 | 3.6744 | 2.171 | 2.165 | 2.176 | 2.165 | 2.171 | 61,034 | 2.1673 | 0.00% |
| 2012-04-24 | 0 | 3.680 | 3.670 | 3.700 | 3.680 | 3.700 | 46,000 | 169,480 | 3.6843 | 2.171 | 2.165 | 2.182 | 2.171 | 2.182 | 77,988 | 2.1732 | 0.27% |
| 2012-04-23 | 0 | 3.670 | 3.670 | 3.750 | 3.670 | 3.690 | 52,000 | 191,000 | 3.6731 | 2.165 | 2.165 | 2.212 | 2.165 | 2.176 | 88,161 | 2.1665 | -0.81% |
| 2012-04-20 | 0 | 3.700 | 3.680 | 3.700 | 3.670 | 3.700 | 14,000 | 51,640 | 3.6886 | 2.182 | 2.171 | 2.182 | 2.165 | 2.182 | 23,736 | 2.1756 | 0.00% |
| 2012-04-19 | 0 | 3.700 | 3.680 | 3.720 | 3.690 | 3.700 | 76,000 | 280,820 | 3.6950 | 2.182 | 2.171 | 2.194 | 2.176 | 2.182 | 128,850 | 2.1794 | 0.00% |
| 2012-04-18 | 0 | 3.700 | 3.680 | 3.700 | 3.680 | 3.700 | 100,000 | 369,860 | 3.6986 | 2.182 | 2.171 | 2.182 | 2.171 | 2.182 | 169,539 | 2.1816 | 0.54% |
| 2012-04-17 | 0 | 3.680 | 3.680 | 3.720 | 3.650 | 3.740 | 156,000 | 574,540 | 3.6829 | 2.171 | 2.171 | 2.194 | 2.153 | 2.206 | 264,482 | 2.1723 | -1.87% |
| 2012-04-16 | 0 | 3.750 | 3.710 | 3.750 | 3.700 | 3.750 | 20,000 | 74,780 | 3.7390 | 2.212 | 2.188 | 2.212 | 2.182 | 2.212 | 33,908 | 2.2054 | -0.27% |
| 2012-04-13 | 0 | 3.760 | 3.730 | 3.760 | 3.590 | 3.780 | 794,000 | 2,962,900 | 3.7316 | 2.218 | 2.200 | 2.218 | 2.118 | 2.230 | 1,346,143 | 2.2010 | 4.74% |
| 2012-04-12 | 0 | 3.590 | 3.600 | 3.610 | 3.580 | 3.620 | 118,000 | 426,220 | 3.6120 | 2.118 | 2.123 | 2.129 | 2.112 | 2.135 | 200,057 | 2.1305 | 1.13% |
| 2012-04-11 | 0 | 3.550 | 3.530 | 3.610 | 3.550 | 3.550 | 2,000 | 7,100 | 3.5500 | 2.094 | 2.082 | 2.129 | 2.094 | 2.094 | 3,391 | 2.0939 | -1.39% |
| 2012-04-10 | 0 | 3.600 | 3.580 | 3.600 | 3.560 | 3.620 | 76,000 | 273,120 | 3.5937 | 2.123 | 2.112 | 2.123 | 2.100 | 2.135 | 128,850 | 2.1197 | -1.10% |
| 2012-04-05 | 0 | 3.640 | 3.570 | 3.640 | - | - | 0 | 0 | - | 2.147 | 2.106 | 2.147 | - | - | 0 | - | 0.00% |
| 2012-04-03 | 0 | 3.640 | 3.640 | 3.650 | 3.570 | 3.650 | 302,000 | 1,092,000 | 3.6159 | 2.147 | 2.147 | 2.153 | 2.106 | 2.153 | 512,009 | 2.1328 | 2.25% |
| 2012-04-02 | 0 | 3.560 | 3.580 | 3.590 | 3.550 | 3.600 | 68,000 | 243,720 | 3.5841 | 2.100 | 2.112 | 2.118 | 2.094 | 2.123 | 115,287 | 2.1140 | -1.11% |
| 2012-03-30 | 0 | 3.600 | 3.570 | 3.600 | 3.500 | 3.600 | 42,000 | 148,600 | 3.5381 | 2.123 | 2.106 | 2.123 | 2.064 | 2.123 | 71,207 | 2.0869 | 0.00% |
| 2012-03-29 | 0 | 3.600 | 3.560 | 3.600 | 3.580 | 3.600 | 30,000 | 107,620 | 3.5873 | 2.123 | 2.100 | 2.123 | 2.112 | 2.123 | 50,862 | 2.1159 | -0.83% |
| 2012-03-28 | 0 | 3.630 | 3.630 | 3.640 | 3.590 | 3.590 | 2,000 | 7,180 | 3.5900 | 2.141 | 2.141 | 2.147 | 2.118 | 2.118 | 3,391 | 2.1175 | 0.28% |
| 2012-03-27 | 0 | 3.620 | 3.620 | 3.630 | 3.600 | 3.630 | 144,000 | 521,360 | 3.6206 | 2.135 | 2.135 | 2.141 | 2.123 | 2.141 | 244,137 | 2.1355 | 0.56% |
| 2012-03-26 | 0 | 3.600 | 3.560 | 3.600 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 2.123 | 2.100 | 2.123 | 2.123 | 2.123 | 16,954 | 2.1234 | 0.00% |
| 2012-03-23 | 0 | 3.600 | 3.580 | 3.600 | 3.590 | 3.600 | 58,000 | 208,520 | 3.5952 | 2.123 | 2.112 | 2.123 | 2.118 | 2.123 | 98,333 | 2.1206 | -0.55% |
| 2012-03-22 | 0 | 3.620 | 3.580 | 3.630 | - | - | 0 | 0 | - | 2.135 | 2.112 | 2.141 | - | - | 0 | - | 0.00% |
| 2012-03-21 | 0 | 3.620 | 3.610 | 3.620 | 3.600 | 3.630 | 330,000 | 1,192,880 | 3.6148 | 2.135 | 2.129 | 2.135 | 2.123 | 2.141 | 559,480 | 2.1321 | 0.56% |
| 2012-03-20 | 0 | 3.600 | 3.590 | 3.600 | 3.570 | 3.620 | 68,000 | 243,540 | 3.5815 | 2.123 | 2.118 | 2.123 | 2.106 | 2.135 | 115,287 | 2.1125 | 0.00% |
| 2012-03-19 | 0 | 3.600 | 3.580 | 3.600 | - | - | 0 | 0 | - | 2.123 | 2.112 | 2.123 | - | - | 0 | - | 0.00% |
| 2012-03-16 | 0 | 3.600 | 3.560 | 3.630 | - | - | 0 | 0 | - | 2.123 | 2.100 | 2.141 | - | - | 0 | - | 0.00% |
| 2012-03-15 | 0 | 3.600 | 3.570 | 3.640 | 3.600 | 3.600 | 52,000 | 187,200 | 3.6000 | 2.123 | 2.106 | 2.147 | 2.123 | 2.123 | 88,161 | 2.1234 | 0.00% |
| 2012-03-14 | 0 | 3.600 | 3.580 | 3.600 | 3.600 | 3.630 | 96,000 | 346,920 | 3.6138 | 2.123 | 2.112 | 2.123 | 2.123 | 2.141 | 162,758 | 2.1315 | 0.00% |
| 2012-03-13 | 0 | 3.600 | 3.590 | 3.620 | 3.600 | 3.640 | 104,000 | 375,360 | 3.6092 | 2.123 | 2.118 | 2.135 | 2.123 | 2.147 | 176,321 | 2.1288 | 1.12% |
| 2012-03-12 | 0 | 3.560 | 3.560 | 3.620 | - | - | 0 | 0 | - | 2.100 | 2.100 | 2.135 | - | - | 0 | - | 0.00% |
| 2012-03-09 | 0 | 3.560 | 3.580 | 3.600 | 3.550 | 3.600 | 56,000 | 200,500 | 3.5804 | 2.100 | 2.112 | 2.123 | 2.094 | 2.123 | 94,942 | 2.1118 | -0.28% |
| 2012-03-08 | 0 | 3.570 | 3.570 | 3.600 | 3.560 | 3.560 | 6,000 | 21,360 | 3.5600 | 2.106 | 2.106 | 2.123 | 2.100 | 2.100 | 10,172 | 2.0998 | 0.56% |
| 2012-03-07 | 0 | 3.550 | 3.530 | 3.580 | 3.520 | 3.550 | 66,000 | 233,400 | 3.5364 | 2.094 | 2.082 | 2.112 | 2.076 | 2.094 | 111,896 | 2.0859 | -0.28% |
| 2012-03-06 | 0 | 3.560 | 3.560 | 3.580 | 3.560 | 3.610 | 154,000 | 550,060 | 3.5718 | 2.100 | 2.100 | 2.112 | 2.100 | 2.129 | 261,091 | 2.1068 | -1.93% |
| 2012-03-05 | 0 | 3.630 | 3.630 | 3.640 | 3.590 | 3.670 | 138,000 | 499,780 | 3.6216 | 2.141 | 2.141 | 2.147 | 2.118 | 2.165 | 233,964 | 2.1361 | -1.09% |
| 2012-03-02 | 0 | 3.670 | 3.630 | 3.670 | 3.650 | 3.700 | 80,000 | 293,380 | 3.6673 | 2.165 | 2.141 | 2.165 | 2.153 | 2.182 | 135,632 | 2.1631 | 1.94% |
| 2012-03-01 | 0 | 3.600 | 3.590 | 3.630 | 3.600 | 3.620 | 70,000 | 252,460 | 3.6066 | 2.123 | 2.118 | 2.141 | 2.123 | 2.135 | 118,678 | 2.1273 | -0.83% |
| 2012-02-29 | 0 | 3.630 | 3.620 | 3.630 | 3.600 | 3.640 | 74,000 | 268,140 | 3.6235 | 2.141 | 2.135 | 2.141 | 2.123 | 2.147 | 125,459 | 2.1373 | 0.83% |
| 2012-02-28 | 0 | 3.600 | 3.590 | 3.630 | 3.590 | 3.600 | 40,000 | 143,800 | 3.5950 | 2.123 | 2.118 | 2.141 | 2.118 | 2.123 | 67,816 | 2.1205 | -0.28% |
| 2012-02-27 | 0 | 3.610 | 3.570 | 3.640 | 3.610 | 3.610 | 50,000 | 180,500 | 3.6100 | 2.129 | 2.106 | 2.147 | 2.129 | 2.129 | 84,770 | 2.1293 | 0.28% |
| 2012-02-24 | 0 | 3.600 | 3.590 | 3.610 | 3.600 | 3.600 | 56,000 | 201,600 | 3.6000 | 2.123 | 2.118 | 2.129 | 2.123 | 2.123 | 94,942 | 2.1234 | 0.00% |
| 2012-02-23 | 0 | 3.600 | 3.600 | 3.620 | 3.600 | 3.640 | 88,000 | 317,400 | 3.6068 | 2.123 | 2.123 | 2.135 | 2.123 | 2.147 | 149,195 | 2.1274 | -0.83% |
| 2012-02-22 | 0 | 3.630 | 3.620 | 3.640 | 3.620 | 3.630 | 120,000 | 434,540 | 3.6212 | 2.141 | 2.135 | 2.147 | 2.135 | 2.141 | 203,447 | 2.1359 | 0.83% |
| 2012-02-21 | 0 | 3.600 | 3.580 | 3.610 | 3.550 | 3.600 | 116,000 | 414,580 | 3.5740 | 2.123 | 2.112 | 2.129 | 2.094 | 2.123 | 196,666 | 2.1080 | 0.28% |
| 2012-02-20 | 0 | 3.590 | 3.590 | 3.600 | 3.580 | 3.650 | 118,000 | 427,700 | 3.6246 | 2.118 | 2.118 | 2.123 | 2.112 | 2.153 | 200,057 | 2.1379 | -0.28% |
| 2012-02-17 | 0 | 3.600 | 3.570 | 3.610 | 3.590 | 3.670 | 228,000 | 827,220 | 3.6282 | 2.123 | 2.106 | 2.129 | 2.118 | 2.165 | 386,550 | 2.1400 | 0.28% |
| 2012-02-16 | 0 | 3.590 | 3.560 | 3.600 | 3.590 | 3.600 | 28,000 | 100,600 | 3.5929 | 2.118 | 2.100 | 2.123 | 2.118 | 2.123 | 47,471 | 2.1192 | -1.64% |
| 2012-02-15 | 0 | 3.650 | 3.600 | 3.650 | 3.550 | 3.670 | 568,000 | 2,041,960 | 3.5950 | 2.153 | 2.123 | 2.153 | 2.094 | 2.165 | 962,984 | 2.1205 | 3.69% |
| 2012-02-14 | 0 | 3.520 | 3.520 | 3.600 | 3.510 | 3.580 | 246,000 | 868,560 | 3.5307 | 2.076 | 2.076 | 2.123 | 2.070 | 2.112 | 417,067 | 2.0825 | 0.00% |
| 2012-02-13 | 0 | 3.520 | 3.510 | 3.520 | 3.470 | 3.520 | 1,242,000 | 4,311,740 | 3.4716 | 2.076 | 2.070 | 2.076 | 2.047 | 2.076 | 2,105,680 | 2.0477 | 0.28% |
| 2012-02-10 | 0 | 3.510 | 3.460 | 3.510 | 3.460 | 3.520 | 26,000 | 90,940 | 3.4977 | 2.070 | 2.041 | 2.070 | 2.041 | 2.076 | 44,080 | 2.0631 | -0.28% |
| 2012-02-09 | 0 | 3.520 | 3.490 | 3.540 | 3.500 | 3.520 | 114,000 | 399,980 | 3.5086 | 2.076 | 2.059 | 2.088 | 2.064 | 2.076 | 193,275 | 2.0695 | 0.57% |
| 2012-02-08 | 0 | 3.500 | 3.480 | 3.520 | 3.490 | 3.500 | 90,000 | 314,480 | 3.4942 | 2.064 | 2.053 | 2.076 | 2.059 | 2.064 | 152,585 | 2.0610 | 1.16% |
| 2012-02-07 | 0 | 3.460 | 3.440 | 3.460 | 3.440 | 3.460 | 30,000 | 103,360 | 3.4453 | 2.041 | 2.029 | 2.041 | 2.029 | 2.041 | 50,862 | 2.0322 | -0.29% |
| 2012-02-06 | 0 | 3.470 | 3.460 | 3.480 | 3.450 | 3.490 | 106,000 | 367,360 | 3.4657 | 2.047 | 2.041 | 2.053 | 2.035 | 2.059 | 179,712 | 2.0442 | 1.17% |
| 2012-02-03 | 0 | 3.430 | 3.430 | 3.460 | 3.420 | 3.420 | 50,000 | 171,000 | 3.4200 | 2.023 | 2.023 | 2.041 | 2.017 | 2.017 | 84,770 | 2.0172 | 0.88% |
| 2012-02-02 | 0 | 3.400 | 3.380 | 3.420 | 3.400 | 3.420 | 60,000 | 204,400 | 3.4067 | 2.005 | 1.994 | 2.017 | 2.005 | 2.017 | 101,724 | 2.0094 | 0.00% |
| 2012-02-01 | 0 | 3.400 | 3.360 | 3.400 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 2.005 | 1.982 | 2.005 | 2.005 | 2.005 | 16,954 | 2.0054 | 0.59% |
| 2012-01-31 | 0 | 3.380 | 3.380 | 3.400 | - | - | 2,000 | 6,800 | 3.4000 | 1.994 | 1.994 | 2.005 | - | - | 3,391 | 2.0054 | 0.00% |
| 2012-01-30 | 0 | 3.380 | 3.370 | 3.400 | 3.380 | 3.380 | 78,000 | 263,800 | 3.3821 | 1.994 | 1.988 | 2.005 | 1.994 | 1.994 | 132,241 | 1.9948 | -1.17% |
| 2012-01-27 | 0 | 3.420 | 3.330 | 3.440 | 3.420 | 3.440 | 102,000 | 349,080 | 3.4224 | 2.017 | 1.964 | 2.029 | 2.017 | 2.029 | 172,930 | 2.0186 | 0.29% |
| 2012-01-26 | 0 | 3.410 | 3.340 | 3.420 | - | - | 0 | 0 | - | 2.011 | 1.970 | 2.017 | - | - | 0 | - | 0.00% |
| 2012-01-20 | 0 | 3.410 | 3.390 | 3.410 | 3.380 | 3.420 | 94,000 | 319,660 | 3.4006 | 2.011 | 2.000 | 2.011 | 1.994 | 2.017 | 159,367 | 2.0058 | 1.19% |
| 2012-01-19 | 0 | 3.370 | 3.370 | 3.400 | 3.370 | 3.370 | 140,000 | 471,800 | 3.3700 | 1.988 | 1.988 | 2.005 | 1.988 | 1.988 | 237,355 | 1.9877 | 1.20% |
| 2012-01-18 | 0 | 3.330 | 3.330 | 3.370 | 3.330 | 3.330 | 12,000 | 39,960 | 3.3300 | 1.964 | 1.964 | 1.988 | 1.964 | 1.964 | 20,345 | 1.9641 | -1.19% |
| 2012-01-17 | 0 | 3.370 | 3.320 | 3.370 | 3.370 | 3.370 | 46,000 | 155,020 | 3.3700 | 1.988 | 1.958 | 1.988 | 1.988 | 1.988 | 77,988 | 1.9877 | 0.60% |
| 2012-01-16 | 0 | 3.350 | 3.300 | 3.370 | 3.350 | 3.350 | 20,000 | 67,000 | 3.3500 | 1.976 | 1.946 | 1.988 | 1.976 | 1.976 | 33,908 | 1.9759 | 1.52% |
| 2012-01-13 | 0 | 3.300 | 3.300 | 3.470 | - | - | 0 | 0 | - | 1.946 | 1.946 | 2.047 | - | - | 0 | - | 0.00% |
| 2012-01-12 | 0 | 3.300 | 3.300 | 3.330 | 3.300 | 3.330 | 264,000 | 874,760 | 3.3135 | 1.946 | 1.946 | 1.964 | 1.946 | 1.964 | 447,584 | 1.9544 | -0.90% |
| 2012-01-11 | 0 | 3.330 | 3.320 | 3.330 | 3.330 | 3.330 | 38,000 | 126,540 | 3.3300 | 1.964 | 1.958 | 1.964 | 1.964 | 1.964 | 64,425 | 1.9641 | 0.00% |
| 2012-01-10 | 0 | 3.330 | 3.330 | 3.350 | 3.330 | 3.330 | 170,000 | 566,100 | 3.3300 | 1.964 | 1.964 | 1.976 | 1.964 | 1.964 | 288,217 | 1.9641 | 0.00% |
| 2012-01-09 | 0 | 3.330 | 3.300 | 3.330 | 3.330 | 3.330 | 20,000 | 66,600 | 3.3300 | 1.964 | 1.946 | 1.964 | 1.964 | 1.964 | 33,908 | 1.9641 | 0.00% |
| 2012-01-06 | 0 | 3.330 | 3.320 | 3.330 | 3.330 | 3.330 | 52,000 | 173,160 | 3.3300 | 1.964 | 1.958 | 1.964 | 1.964 | 1.964 | 88,161 | 1.9641 | -0.60% |
| 2012-01-05 | 0 | 3.350 | 3.320 | 3.350 | 3.350 | 3.350 | 60,000 | 201,000 | 3.3500 | 1.976 | 1.958 | 1.976 | 1.976 | 1.976 | 101,724 | 1.9759 | 0.00% |
| 2012-01-04 | 0 | 3.350 | 3.340 | 3.350 | 3.330 | 3.350 | 250,000 | 837,300 | 3.3492 | 1.976 | 1.970 | 1.976 | 1.964 | 1.976 | 423,849 | 1.9755 | 0.00% |
| 2012-01-03 | 0 | 3.350 | 3.330 | 3.400 | 3.350 | 3.350 | 250,000 | 837,500 | 3.3500 | 1.976 | 1.964 | 2.005 | 1.976 | 1.976 | 423,849 | 1.9759 | 0.60% |
| 2011-12-30 | 0 | 3.330 | 3.200 | 3.330 | 3.330 | 3.330 | 100,000 | 333,000 | 3.3300 | 1.964 | 1.887 | 1.964 | 1.964 | 1.964 | 169,539 | 1.9641 | -0.60% |
| 2011-12-29 | 0 | 3.350 | 3.320 | 3.350 | 3.350 | 3.360 | 484,000 | 1,621,580 | 3.3504 | 1.976 | 1.958 | 1.976 | 1.976 | 1.982 | 820,571 | 1.9762 | 0.00% |
| 2011-12-28 | 0 | 3.350 | 3.350 | 3.450 | 3.350 | 3.360 | 152,000 | 509,220 | 3.3501 | 1.976 | 1.976 | 2.035 | 1.976 | 1.982 | 257,700 | 1.9760 | 0.00% |
| 2011-12-23 | 0 | 3.350 | 3.320 | 3.400 | 3.350 | 3.350 | 542,000 | 1,815,700 | 3.3500 | 1.976 | 1.958 | 2.005 | 1.976 | 1.976 | 918,904 | 1.9759 | 0.00% |
| 2011-12-22 | 0 | 3.350 | 3.350 | 3.480 | 3.350 | 3.350 | 20,000 | 67,000 | 3.3500 | 1.976 | 1.976 | 2.053 | 1.976 | 1.976 | 33,908 | 1.9759 | 0.00% |
| 2011-12-21 | 0 | 3.350 | 3.350 | 3.480 | 3.350 | 3.350 | 20,000 | 67,000 | 3.3500 | 1.976 | 1.976 | 2.053 | 1.976 | 1.976 | 33,908 | 1.9759 | 0.00% |
| 2011-12-20 | 0 | 3.350 | 3.350 | 3.480 | - | - | 0 | 0 | - | 1.976 | 1.976 | 2.053 | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 3.350 | 3.350 | 3.480 | 3.350 | 3.350 | 6,000 | 20,100 | 3.3500 | 1.976 | 1.976 | 2.053 | 1.976 | 1.976 | 10,172 | 1.9759 | 0.30% |
| 2011-12-16 | 0 | 3.340 | 3.340 | 3.470 | 3.340 | 3.370 | 314,000 | 1,050,920 | 3.3469 | 1.970 | 1.970 | 2.047 | 1.970 | 1.988 | 532,354 | 1.9741 | -1.76% |
| 2011-12-15 | 0 | 3.400 | 3.330 | 3.400 | - | - | 0 | 0 | - | 2.005 | 1.964 | 2.005 | - | - | 0 | - | -2.86% |
| 2011-12-14 | 0 | 3.500 | 3.330 | 3.560 | - | - | 0 | 0 | - | 2.064 | 1.964 | 2.100 | - | - | 0 | - | 0.00% |
| 2011-12-13 | 0 | 3.500 | 3.350 | 3.500 | - | - | 0 | 0 | - | 2.064 | 1.976 | 2.064 | - | - | 0 | - | 0.00% |
| 2011-12-12 | 0 | 3.500 | 3.350 | 3.500 | - | - | 0 | 0 | - | 2.064 | 1.976 | 2.064 | - | - | 0 | - | 0.00% |
| 2011-12-09 | 0 | 3.500 | 3.350 | 3.500 | 3.500 | 3.500 | 2,000 | 7,000 | 3.5000 | 2.064 | 1.976 | 2.064 | 2.064 | 2.064 | 3,391 | 2.0644 | 0.00% |
| 2011-12-08 | 0 | 3.500 | 3.410 | 3.500 | - | - | 0 | 0 | - | 2.064 | 2.011 | 2.064 | - | - | 0 | - | -0.57% |
| 2011-12-07 | 0 | 3.520 | 3.330 | 3.520 | 3.520 | 3.520 | 2,000 | 7,040 | 3.5200 | 2.076 | 1.964 | 2.076 | 2.076 | 2.076 | 3,391 | 2.0762 | 0.00% |
| 2011-12-06 | 0 | 3.520 | 3.400 | 3.520 | 3.520 | 3.520 | 8,000 | 28,160 | 3.5200 | 2.076 | 2.005 | 2.076 | 2.076 | 2.076 | 13,563 | 2.0762 | 2.03% |
| 2011-12-05 | 0 | 3.450 | 3.400 | 3.500 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 2.035 | 2.005 | 2.064 | 2.035 | 2.035 | 16,954 | 2.0349 | -1.43% |
| 2011-12-02 | 0 | 3.500 | 3.450 | 3.530 | 3.500 | 3.500 | 46,000 | 161,000 | 3.5000 | 2.064 | 2.035 | 2.082 | 2.064 | 2.064 | 77,988 | 2.0644 | 0.00% |
| 2011-12-01 | 0 | 3.500 | 3.400 | 3.490 | 3.500 | 3.580 | 38,000 | 133,640 | 3.5168 | 2.064 | 2.005 | 2.059 | 2.064 | 2.112 | 64,425 | 2.0744 | 2.94% |
| 2011-11-30 | 0 | 3.400 | 3.350 | 3.490 | 3.400 | 3.430 | 38,000 | 129,720 | 3.4137 | 2.005 | 1.976 | 2.059 | 2.005 | 2.023 | 64,425 | 2.0135 | -2.58% |
| 2011-11-29 | 0 | 3.490 | 3.420 | 3.490 | 3.490 | 3.500 | 44,000 | 153,880 | 3.4973 | 2.059 | 2.017 | 2.059 | 2.059 | 2.064 | 74,597 | 2.0628 | 5.12% |
| 2011-11-28 | 0 | 3.320 | 3.320 | 3.400 | - | - | 0 | 0 | - | 1.958 | 1.958 | 2.005 | - | - | 0 | - | 0.61% |
| 2011-11-25 | 0 | 3.300 | 3.300 | 3.940 | 3.300 | 3.300 | 24,000 | 79,200 | 3.3000 | 1.946 | 1.946 | 2.324 | 1.946 | 1.946 | 40,689 | 1.9464 | 0.00% |
| 2011-11-24 | 0 | 3.300 | 3.300 | 3.420 | - | - | 0 | 0 | - | 1.946 | 1.946 | 2.017 | - | - | 0 | - | 0.00% |
| 2011-11-23 | 0 | 3.300 | 3.300 | 3.500 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.946 | 1.946 | 2.064 | 1.946 | 1.946 | 16,954 | 1.9464 | 0.00% |
| 2011-11-22 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.300 | 4,000 | 13,200 | 3.3000 | 1.946 | 1.946 | 2.005 | 1.946 | 1.946 | 6,782 | 1.9464 | 0.00% |
| 2011-11-21 | 0 | 3.300 | 3.300 | 3.490 | 3.300 | 3.300 | 206,000 | 679,800 | 3.3000 | 1.946 | 1.946 | 2.059 | 1.946 | 1.946 | 349,251 | 1.9464 | 0.00% |
| 2011-11-18 | 0 | 3.300 | 3.300 | 3.380 | 3.300 | 3.300 | 18,000 | 59,400 | 3.3000 | 1.946 | 1.946 | 1.994 | 1.946 | 1.946 | 30,517 | 1.9464 | -2.65% |
| 2011-11-17 | 0 | 3.390 | 3.310 | 3.390 | 3.390 | 3.390 | 2,000 | 6,780 | 3.3900 | 2.000 | 1.952 | 2.000 | 2.000 | 2.000 | 3,391 | 1.9995 | 2.11% |
| 2011-11-16 | 0 | 3.320 | 3.320 | 3.380 | 3.320 | 3.320 | 6,000 | 19,920 | 3.3200 | 1.958 | 1.958 | 1.994 | 1.958 | 1.958 | 10,172 | 1.9582 | -1.78% |
| 2011-11-15 | 0 | 3.380 | 3.370 | 3.430 | 3.350 | 3.440 | 118,000 | 399,600 | 3.3864 | 1.994 | 1.988 | 2.023 | 1.976 | 2.029 | 200,057 | 1.9974 | -0.59% |
| 2011-11-14 | 0 | 3.400 | 3.370 | 3.600 | - | - | 0 | 0 | - | 2.005 | 1.988 | 2.123 | - | - | 0 | - | 0.00% |
| 2011-11-11 | 0 | 3.400 | 3.360 | 3.430 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 2.005 | 1.982 | 2.023 | 2.005 | 2.005 | 33,908 | 2.0054 | 1.49% |
| 2011-11-10 | 0 | 3.350 | 3.320 | 3.390 | 3.300 | 3.380 | 120,000 | 399,660 | 3.3305 | 1.976 | 1.958 | 2.000 | 1.946 | 1.994 | 203,447 | 1.9644 | -2.05% |
| 2011-11-09 | 0 | 3.420 | 3.400 | 3.450 | 3.380 | 3.420 | 38,000 | 128,520 | 3.3821 | 2.017 | 2.005 | 2.035 | 1.994 | 2.017 | 64,425 | 1.9949 | -0.87% |
| 2011-11-08 | 0 | 3.450 | 3.380 | 3.500 | - | - | 0 | 0 | - | 2.035 | 1.994 | 2.064 | - | - | 0 | - | 0.00% |
| 2011-11-07 | 0 | 3.450 | 3.340 | 3.510 | - | - | 0 | 0 | - | 2.035 | 1.970 | 2.070 | - | - | 0 | - | 0.00% |
| 2011-11-04 | 0 | 3.450 | 3.410 | 3.460 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 2.035 | 2.011 | 2.041 | 2.035 | 2.035 | 16,954 | 2.0349 | 0.00% |
| 2011-11-03 | 0 | 3.450 | 3.350 | 3.500 | - | - | 0 | 0 | - | 2.035 | 1.976 | 2.064 | - | - | 0 | - | 0.00% |
| 2011-11-02 | 0 | 3.450 | 3.330 | 3.500 | - | - | 0 | 0 | - | 2.035 | 1.964 | 2.064 | - | - | 0 | - | 0.00% |
| 2011-11-01 | 0 | 3.450 | 3.370 | 3.450 | - | - | 0 | 0 | - | 2.035 | 1.988 | 2.035 | - | - | 0 | - | 0.00% |
| 2011-10-31 | 0 | 3.450 | 3.450 | 3.550 | 3.450 | 3.450 | 50,000 | 172,500 | 3.4500 | 2.035 | 2.035 | 2.094 | 2.035 | 2.035 | 84,770 | 2.0349 | -1.43% |
| 2011-10-28 | 0 | 3.500 | 3.450 | 3.500 | 3.500 | 3.590 | 100,009 | 354,570 | 3.5454 | 2.064 | 2.035 | 2.064 | 2.064 | 2.118 | 169,555 | 2.0912 | 0.00% |
| 2011-10-27 | 0 | 3.500 | 3.470 | 3.500 | 3.450 | 3.500 | 172,000 | 600,000 | 3.4884 | 2.064 | 2.047 | 2.064 | 2.035 | 2.064 | 291,608 | 2.0576 | 1.45% |
| 2011-10-26 | 0 | 3.450 | 3.340 | 3.450 | 3.450 | 3.450 | 14,000 | 48,300 | 3.4500 | 2.035 | 1.970 | 2.035 | 2.035 | 2.035 | 23,736 | 2.0349 | 1.47% |
| 2011-10-25 | 0 | 3.400 | 3.240 | 3.450 | - | - | 0 | 0 | - | 2.005 | 1.911 | 2.035 | - | - | 0 | - | 0.00% |
| 2011-10-24 | 0 | 3.400 | 3.380 | 3.450 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 2.005 | 1.994 | 2.035 | 2.005 | 2.005 | 16,954 | 2.0054 | 3.03% |
| 2011-10-21 | 0 | 3.300 | 3.300 | 3.380 | 3.300 | 3.300 | 36,000 | 118,800 | 3.3000 | 1.946 | 1.946 | 1.994 | 1.946 | 1.946 | 61,034 | 1.9464 | 0.00% |
| 2011-10-20 | 0 | 3.300 | 2.910 | 3.320 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.946 | 1.716 | 1.958 | 1.946 | 1.946 | 16,954 | 1.9464 | -1.49% |
| 2011-10-19 | 0 | 3.350 | 3.220 | 3.390 | - | - | 0 | 0 | - | 1.976 | 1.899 | 2.000 | - | - | 0 | - | 0.00% |
| 2011-10-18 | 0 | 3.350 | 3.300 | 3.350 | 3.350 | 3.400 | 22,000 | 73,800 | 3.3545 | 1.976 | 1.946 | 1.976 | 1.976 | 2.005 | 37,299 | 1.9786 | -2.90% |
| 2011-10-17 | 0 | 3.450 | 3.360 | 3.450 | 3.450 | 3.450 | 26,000 | 89,700 | 3.4500 | 2.035 | 1.982 | 2.035 | 2.035 | 2.035 | 44,080 | 2.0349 | 1.47% |
| 2011-10-14 | 0 | 3.400 | 3.350 | 3.400 | - | - | 0 | 0 | - | 2.005 | 1.976 | 2.005 | - | - | 0 | - | 0.00% |
| 2011-10-13 | 0 | 3.400 | 3.400 | 3.490 | 3.300 | 3.400 | 342,000 | 1,150,900 | 3.3652 | 2.005 | 2.005 | 2.059 | 1.946 | 2.005 | 579,825 | 1.9849 | 3.03% |
| 2011-10-12 | 0 | 3.300 | 3.280 | 3.500 | - | - | 0 | 0 | - | 1.946 | 1.935 | 2.064 | - | - | 0 | - | 0.00% |
| 2011-10-11 | 0 | 3.300 | 3.300 | 3.500 | 3.300 | 3.300 | 40,000 | 132,000 | 3.3000 | 1.946 | 1.946 | 2.064 | 1.946 | 1.946 | 67,816 | 1.9464 | 0.00% |
| 2011-10-10 | 0 | 3.300 | 3.220 | 3.600 | 3.300 | 3.300 | 6,000 | 19,800 | 3.3000 | 1.946 | 1.899 | 2.123 | 1.946 | 1.946 | 10,172 | 1.9464 | 0.00% |
| 2011-10-07 | 0 | 3.300 | 3.240 | 3.550 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.946 | 1.911 | 2.094 | 1.946 | 1.946 | 16,954 | 1.9464 | 0.00% |
| 2011-10-06 | 0 | 3.300 | 3.180 | 3.640 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.946 | 1.876 | 2.147 | 1.946 | 1.946 | 16,954 | 1.9464 | 0.00% |
| 2011-10-04 | 0 | 3.300 | 3.300 | 3.600 | 3.300 | 3.300 | 8,000 | 26,400 | 3.3000 | 1.946 | 1.946 | 2.123 | 1.946 | 1.946 | 13,563 | 1.9464 | -0.90% |
| 2011-10-03 | 0 | 3.330 | 3.330 | 3.410 | 3.330 | 3.330 | 6,000 | 19,980 | 3.3300 | 1.964 | 1.964 | 2.011 | 1.964 | 1.964 | 10,172 | 1.9641 | -2.35% |
| 2011-09-30 | 0 | 3.410 | 3.410 | 3.700 | 3.410 | 3.500 | 24,000 | 83,460 | 3.4775 | 2.011 | 2.011 | 2.182 | 2.011 | 2.064 | 40,689 | 2.0511 | -2.57% |
| 2011-09-28 | 0 | 3.500 | 3.500 | 3.800 | 3.500 | 3.500 | 10,000 | 35,160 | 3.5160 | 2.064 | 2.064 | 2.241 | 2.064 | 2.064 | 16,954 | 2.0739 | -3.85% |
| 2011-09-27 | 0 | 3.640 | 3.550 | 3.700 | - | - | 0 | 0 | - | 2.147 | 2.094 | 2.182 | - | - | 0 | - | 0.00% |
| 2011-09-26 | 0 | 3.640 | 3.500 | 4.220 | - | - | 0 | 0 | - | 2.147 | 2.064 | 2.489 | - | - | 0 | - | 0.00% |
| 2011-09-23 | 0 | 3.640 | 3.500 | 3.640 | 3.600 | 3.640 | 30,000 | 108,800 | 3.6267 | 2.147 | 2.064 | 2.147 | 2.123 | 2.147 | 50,862 | 2.1391 | -0.27% |
| 2011-09-22 | 0 | 3.700 | 3.900 | 4.220 | 3.700 | 3.700 | 28,000 | 103,600 | 3.7000 | 2.153 | 2.269 | 2.455 | 2.153 | 2.153 | 48,121 | 2.1529 | -2.63% |
| 2011-09-21 | 0 | 3.800 | 3.700 | 3.900 | 3.800 | 3.800 | 20,000 | 76,000 | 3.8000 | 2.211 | 2.153 | 2.269 | 2.211 | 2.211 | 34,372 | 2.2111 | 0.00% |
| 2011-09-20 | 0 | 3.800 | 3.800 | 3.900 | 3.800 | 3.800 | 32,000 | 121,600 | 3.8000 | 2.211 | 2.211 | 2.269 | 2.211 | 2.211 | 54,996 | 2.2111 | -2.56% |
| 2011-09-19 | 0 | 3.900 | 3.800 | 3.900 | - | - | 0 | 0 | - | 2.269 | 2.211 | 2.269 | - | - | 0 | - | 0.00% |
| 2011-09-16 | 0 | 3.900 | 3.880 | 4.050 | 3.900 | 3.900 | 40,000 | 156,000 | 3.9000 | 2.269 | 2.258 | 2.357 | 2.269 | 2.269 | 68,745 | 2.2693 | 0.00% |
| 2011-09-15 | 0 | 3.900 | 3.880 | 4.050 | 3.900 | 3.900 | 60,000 | 234,000 | 3.9000 | 2.269 | 2.258 | 2.357 | 2.269 | 2.269 | 103,117 | 2.2693 | 0.00% |
| 2011-09-14 | 0 | 3.900 | 3.880 | 3.950 | 3.880 | 3.900 | 130,000 | 505,800 | 3.8908 | 2.269 | 2.258 | 2.298 | 2.258 | 2.269 | 223,420 | 2.2639 | 0.52% |
| 2011-09-12 | 0 | 3.880 | 3.880 | 3.930 | 3.880 | 3.900 | 38,000 | 147,560 | 3.8832 | 2.258 | 2.258 | 2.287 | 2.258 | 2.269 | 65,308 | 2.2595 | -0.51% |
| 2011-09-09 | 0 | 3.900 | 3.900 | 4.000 | 3.900 | 3.900 | 20,000 | 78,000 | 3.9000 | 2.269 | 2.269 | 2.327 | 2.269 | 2.269 | 34,372 | 2.2693 | -2.50% |
| 2011-09-08 | 0 | 4.000 | 3.900 | 4.000 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 2.327 | 2.269 | 2.327 | 2.327 | 2.327 | 17,186 | 2.3275 | 2.04% |
| 2011-09-07 | 0 | 3.920 | 3.900 | 4.000 | 3.920 | 4.000 | 28,000 | 111,520 | 3.9829 | 2.281 | 2.269 | 2.327 | 2.281 | 2.327 | 48,121 | 2.3175 | 0.51% |
| 2011-09-06 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.900 | 40,000 | 156,000 | 3.9000 | 2.269 | 2.269 | 2.298 | 2.269 | 2.269 | 68,745 | 2.2693 | 0.00% |
| 2011-09-05 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.900 | 60,000 | 234,000 | 3.9000 | 2.269 | 2.269 | 2.298 | 2.269 | 2.269 | 103,117 | 2.2693 | 0.00% |
| 2011-09-02 | 0 | 3.900 | 3.890 | 3.950 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 2.269 | 2.263 | 2.298 | 2.269 | 2.269 | 17,186 | 2.2693 | -1.27% |
| 2011-09-01 | 0 | 3.950 | 3.900 | 3.950 | 3.960 | 3.960 | 24,000 | 95,040 | 3.9600 | 2.298 | 2.269 | 2.298 | 2.304 | 2.304 | 41,247 | 2.3042 | 0.00% |
| 2011-08-31 | 0 | 3.950 | 3.900 | 3.950 | 3.900 | 3.980 | 50,000 | 197,100 | 3.9420 | 2.298 | 2.269 | 2.298 | 2.269 | 2.316 | 85,931 | 2.2937 | 1.28% |
| 2011-08-30 | 0 | 3.900 | 3.890 | 4.000 | 3.900 | 3.900 | 20,000 | 78,000 | 3.9000 | 2.269 | 2.263 | 2.327 | 2.269 | 2.269 | 34,372 | 2.2693 | 0.00% |
| 2011-08-29 | 0 | 3.900 | 3.820 | 3.970 | 3.900 | 4.000 | 28,000 | 109,800 | 3.9214 | 2.269 | 2.223 | 2.310 | 2.269 | 2.327 | 48,121 | 2.2817 | 0.00% |
| 2011-08-26 | 0 | 3.900 | 3.860 | 3.940 | 3.900 | 3.900 | 20,000 | 78,000 | 3.9000 | 2.269 | 2.246 | 2.293 | 2.269 | 2.269 | 34,372 | 2.2693 | 0.00% |
| 2011-08-25 | 0 | 3.900 | 3.870 | 3.930 | 3.900 | 3.900 | 26,000 | 101,400 | 3.9000 | 2.269 | 2.252 | 2.287 | 2.269 | 2.269 | 44,684 | 2.2693 | 0.00% |
| 2011-08-24 | 0 | 3.900 | 3.900 | 4.000 | 3.900 | 3.900 | 56,000 | 218,400 | 3.9000 | 2.269 | 2.269 | 2.327 | 2.269 | 2.269 | 96,243 | 2.2693 | -1.76% |
| 2011-08-23 | 0 | 3.970 | 3.900 | 4.000 | - | - | 0 | 0 | - | 2.310 | 2.269 | 2.327 | - | - | 0 | - | 0.00% |
| 2011-08-22 | 0 | 3.970 | 3.900 | 3.970 | 3.800 | 4.000 | 174,000 | 685,760 | 3.9411 | 2.310 | 2.269 | 2.310 | 2.211 | 2.327 | 299,040 | 2.2932 | 0.51% |
| 2011-08-19 | 0 | 3.950 | 3.850 | 3.950 | 3.920 | 3.950 | 40,000 | 157,100 | 3.9275 | 2.298 | 2.240 | 2.298 | 2.281 | 2.298 | 68,745 | 2.2853 | -1.25% |
| 2011-08-18 | 0 | 4.000 | 4.000 | 4.280 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 2.327 | 2.327 | 2.490 | 2.298 | 2.298 | 17,186 | 2.2984 | 0.00% |
| 2011-08-17 | 0 | 4.000 | 3.970 | 4.000 | 4.000 | 4.000 | 14,000 | 56,000 | 4.0000 | 2.327 | 2.310 | 2.327 | 2.327 | 2.327 | 24,061 | 2.3275 | 1.27% |
| 2011-08-16 | 0 | 3.950 | 3.950 | 4.260 | 3.950 | 3.950 | 40,000 | 158,000 | 3.9500 | 2.298 | 2.298 | 2.479 | 2.298 | 2.298 | 68,745 | 2.2984 | -1.25% |
| 2011-08-15 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.000 | 10,001 | 40,004 | 4.0000 | 2.327 | 2.298 | 2.327 | 2.327 | 2.327 | 17,188 | 2.3275 | 0.00% |
| 2011-08-12 | 0 | 4.000 | 4.000 | 4.290 | 3.940 | 4.020 | 50,000 | 198,400 | 3.9680 | 2.327 | 2.327 | 2.496 | 2.293 | 2.339 | 85,931 | 2.3088 | 0.00% |
| 2011-08-11 | 0 | 4.000 | 4.000 | 4.100 | 3.940 | 4.000 | 22,000 | 87,640 | 3.9836 | 2.327 | 2.327 | 2.386 | 2.293 | 2.327 | 37,810 | 2.3179 | 0.00% |
| 2011-08-10 | 0 | 4.000 | 4.000 | 4.230 | - | - | 0 | 0 | - | 2.327 | 2.327 | 2.461 | - | - | 0 | - | 1.27% |
| 2011-08-09 | 0 | 3.950 | 3.950 | 4.200 | 3.900 | 4.030 | 64,000 | 254,700 | 3.9797 | 2.298 | 2.298 | 2.444 | 2.269 | 2.345 | 109,992 | 2.3156 | -2.47% |
| 2011-08-08 | 0 | 4.050 | 4.050 | 4.080 | 4.040 | 4.200 | 180,000 | 740,940 | 4.1163 | 2.357 | 2.357 | 2.374 | 2.351 | 2.444 | 309,351 | 2.3951 | -4.48% |
| 2011-08-05 | 0 | 4.240 | 4.240 | 4.380 | 4.240 | 4.290 | 136,000 | 579,620 | 4.2619 | 2.467 | 2.467 | 2.549 | 2.467 | 2.496 | 233,732 | 2.4798 | -2.53% |
| 2011-08-04 | 0 | 4.350 | 4.350 | 4.380 | - | - | 0 | 0 | - | 2.531 | 2.531 | 2.549 | - | - | 0 | - | 0.46% |
| 2011-08-03 | 0 | 4.330 | 4.330 | 4.400 | 4.300 | 4.320 | 66,000 | 284,420 | 4.3094 | 2.519 | 2.519 | 2.560 | 2.502 | 2.514 | 113,429 | 2.5075 | -1.59% |
| 2011-08-02 | 0 | 4.400 | 4.330 | 4.400 | - | - | 0 | 0 | - | 2.560 | 2.519 | 2.560 | - | - | 0 | - | 0.00% |
| 2011-08-01 | 0 | 4.400 | 4.400 | 4.420 | 4.400 | 4.420 | 48,000 | 211,600 | 4.4083 | 2.560 | 2.560 | 2.572 | 2.560 | 2.572 | 82,494 | 2.5650 | 0.23% |
| 2011-07-29 | 0 | 4.390 | 4.300 | 4.450 | - | - | 0 | 0 | - | 2.554 | 2.502 | 2.589 | - | - | 0 | - | 0.00% |
| 2011-07-28 | 0 | 4.390 | 4.390 | 4.400 | 4.350 | 4.350 | 48,000 | 208,800 | 4.3500 | 2.554 | 2.554 | 2.560 | 2.531 | 2.531 | 82,494 | 2.5311 | -0.23% |
| 2011-07-27 | 0 | 4.400 | 4.370 | 4.400 | 4.350 | 4.400 | 32,000 | 140,300 | 4.3844 | 2.560 | 2.543 | 2.560 | 2.531 | 2.560 | 54,996 | 2.5511 | 1.85% |
| 2011-07-26 | 0 | 4.320 | 4.320 | 4.400 | 4.320 | 4.320 | 2,000 | 8,640 | 4.3200 | 2.514 | 2.514 | 2.560 | 2.514 | 2.514 | 3,437 | 2.5136 | 0.00% |
| 2011-07-25 | 0 | 4.320 | 4.320 | 4.440 | 4.310 | 4.380 | 52,000 | 226,820 | 4.3619 | 2.514 | 2.514 | 2.583 | 2.508 | 2.549 | 89,368 | 2.5380 | -1.82% |
| 2011-07-22 | 0 | 4.400 | 4.400 | 4.440 | 4.370 | 4.450 | 413,428 | 1,811,728 | 4.3822 | 2.560 | 2.560 | 2.583 | 2.543 | 2.589 | 710,525 | 2.5498 | -1.35% |
| 2011-07-21 | 0 | 4.460 | 4.400 | 4.480 | 4.300 | 4.490 | 32,000 | 141,040 | 4.4075 | 2.595 | 2.560 | 2.607 | 2.502 | 2.613 | 54,996 | 2.5646 | -0.89% |
| 2011-07-20 | 0 | 4.500 | 4.470 | 4.500 | 4.480 | 4.500 | 24,000 | 107,920 | 4.4967 | 2.618 | 2.601 | 2.618 | 2.607 | 2.618 | 41,247 | 2.6164 | -1.10% |
| 2011-07-19 | 0 | 4.550 | 4.480 | 4.550 | - | - | 0 | 0 | - | 2.647 | 2.607 | 2.647 | - | - | 0 | - | -0.66% |
| 2011-07-18 | 0 | 4.580 | 4.500 | 4.650 | - | - | 0 | 0 | - | 2.665 | 2.618 | 2.706 | - | - | 0 | - | 0.00% |
| 2011-07-15 | 0 | 4.580 | 4.580 | 4.620 | 4.520 | 4.520 | 16,000 | 72,320 | 4.5200 | 2.665 | 2.665 | 2.688 | 2.630 | 2.630 | 27,498 | 2.6300 | 1.33% |
| 2011-07-14 | 0 | 4.520 | 4.520 | 4.560 | 4.520 | 4.560 | 48,000 | 217,280 | 4.5267 | 2.630 | 2.630 | 2.653 | 2.630 | 2.653 | 82,494 | 2.6339 | -1.74% |
| 2011-07-13 | 0 | 4.600 | 4.500 | 4.600 | 4.500 | 4.600 | 6,000 | 27,200 | 4.5333 | 2.677 | 2.618 | 2.677 | 2.618 | 2.677 | 10,312 | 2.6378 | 0.88% |
| 2011-07-12 | 0 | 4.560 | 4.560 | 4.650 | 4.500 | 4.500 | 8,000 | 36,000 | 4.5000 | 2.653 | 2.653 | 2.706 | 2.618 | 2.618 | 13,749 | 2.6184 | 0.00% |
| 2011-07-11 | 0 | 4.560 | 4.520 | 4.650 | - | - | 0 | 0 | - | 2.653 | 2.630 | 2.706 | - | - | 0 | - | 0.00% |
| 2011-07-08 | 0 | 4.560 | 4.520 | 4.640 | - | - | 0 | 0 | - | 2.653 | 2.630 | 2.700 | - | - | 0 | - | 0.00% |
| 2011-07-07 | 0 | 4.560 | 4.550 | 4.600 | 4.560 | 4.600 | 28,000 | 128,480 | 4.5886 | 2.653 | 2.647 | 2.677 | 2.653 | 2.677 | 48,121 | 2.6699 | 0.00% |
| 2011-07-06 | 0 | 4.560 | 4.560 | 4.600 | 4.560 | 4.560 | 10,000 | 45,600 | 4.5600 | 2.653 | 2.653 | 2.677 | 2.653 | 2.653 | 17,186 | 2.6533 | -0.87% |
| 2011-07-05 | 0 | 4.600 | 4.540 | 4.600 | 4.520 | 4.600 | 16,000 | 72,740 | 4.5463 | 2.677 | 2.642 | 2.677 | 2.630 | 2.677 | 27,498 | 2.6453 | 0.00% |
| 2011-07-04 | 0 | 4.600 | 4.520 | 4.650 | 4.600 | 4.600 | 8,000 | 36,800 | 4.6000 | 2.677 | 2.630 | 2.706 | 2.677 | 2.677 | 13,749 | 2.6766 | 0.00% |
| 2011-06-30 | 0 | 4.600 | 4.540 | 4.600 | 4.600 | 4.600 | 20,000 | 92,000 | 4.6000 | 2.677 | 2.642 | 2.677 | 2.677 | 2.677 | 34,372 | 2.6766 | 0.00% |
| 2011-06-29 | 0 | 4.600 | 4.510 | 4.610 | 4.420 | 4.600 | 1,336,982 | 6,142,260 | 4.5941 | 2.677 | 2.624 | 2.682 | 2.572 | 2.677 | 2,297,763 | 2.6731 | 2.22% |
| 2011-06-28 | 0 | 4.500 | 4.410 | 4.590 | 4.500 | 4.600 | 50,000 | 226,900 | 4.5380 | 2.618 | 2.566 | 2.671 | 2.618 | 2.677 | 85,931 | 2.6405 | -3.64% |
| 2011-06-27 | 0 | 4.670 | 4.510 | 4.780 | - | - | 0 | 0 | - | 2.717 | 2.624 | 2.781 | - | - | 0 | - | 0.00% |
| 2011-06-24 | 0 | 4.670 | 4.600 | 4.680 | 4.500 | 4.670 | 22,000 | 100,800 | 4.5818 | 2.717 | 2.677 | 2.723 | 2.618 | 2.717 | 37,810 | 2.6660 | 0.43% |
| 2011-06-23 | 0 | 4.650 | 4.400 | 4.650 | - | - | 0 | 0 | - | 2.706 | 2.560 | 2.706 | - | - | 0 | - | -0.64% |
| 2011-06-22 | 0 | 4.680 | 4.550 | 4.700 | - | - | 0 | 0 | - | 2.723 | 2.647 | 2.735 | - | - | 0 | - | 0.00% |
| 2011-06-21 | 0 | 4.680 | 4.680 | 4.740 | 4.680 | 4.680 | 4,000 | 18,720 | 4.6800 | 2.723 | 2.723 | 2.758 | 2.723 | 2.723 | 6,874 | 2.7231 | 0.43% |
| 2011-06-20 | 0 | 4.660 | 4.530 | 4.780 | 4.500 | 4.660 | 1,258,000 | 5,854,220 | 4.6536 | 2.711 | 2.636 | 2.781 | 2.618 | 2.711 | 2,162,023 | 2.7078 | -0.21% |
| 2011-06-17 | 0 | 4.670 | 4.660 | 4.800 | 4.670 | 4.670 | 10,000 | 46,700 | 4.6700 | 2.717 | 2.711 | 2.793 | 2.717 | 2.717 | 17,186 | 2.7173 | -0.64% |
| 2011-06-16 | 0 | 4.700 | 4.700 | 4.750 | 4.700 | 4.830 | 84,000 | 401,240 | 4.7767 | 2.735 | 2.735 | 2.764 | 2.735 | 2.810 | 144,364 | 2.7794 | -2.08% |
| 2011-06-15 | 0 | 4.800 | 4.800 | 4.940 | 4.800 | 4.800 | 64,000 | 307,200 | 4.8000 | 2.793 | 2.793 | 2.874 | 2.793 | 2.793 | 109,992 | 2.7929 | 2.35% |
| 2011-06-14 | 0 | 4.690 | 4.500 | 4.690 | 4.690 | 4.690 | 6,000 | 28,140 | 4.6900 | 2.729 | 2.618 | 2.729 | 2.729 | 2.729 | 10,312 | 2.7289 | 0.00% |
| 2011-06-13 | 0 | 4.690 | 4.420 | 4.690 | - | - | 0 | 0 | - | 2.729 | 2.572 | 2.729 | - | - | 0 | - | 0.00% |
| 2011-06-10 | 0 | 4.690 | 4.580 | 4.770 | 4.550 | 4.690 | 36,000 | 167,240 | 4.6456 | 2.729 | 2.665 | 2.775 | 2.647 | 2.729 | 61,870 | 2.7031 | 6.11% |
| 2011-06-09 | 0 | 4.420 | 4.420 | 4.500 | 4.320 | 4.320 | 6,000 | 25,920 | 4.3200 | 2.572 | 2.572 | 2.618 | 2.514 | 2.514 | 10,312 | 2.5136 | -5.15% |
| 2011-06-08 | 0 | 4.660 | 4.340 | 4.690 | - | - | 0 | 0 | - | 2.711 | 2.525 | 2.729 | - | - | 0 | - | 0.00% |
| 2011-06-07 | 0 | 4.660 | 4.500 | 4.690 | - | - | 0 | 0 | - | 2.711 | 2.618 | 2.729 | - | - | 0 | - | 0.00% |
| 2011-06-03 | 0 | 4.660 | 4.500 | 4.660 | - | - | 0 | 0 | - | 2.711 | 2.618 | 2.711 | - | - | 0 | - | 0.00% |
| 2011-06-02 | 0 | 4.660 | 4.500 | 4.660 | - | - | 0 | 0 | - | 2.711 | 2.618 | 2.711 | - | - | 0 | - | 0.00% |
| 2011-06-01 | 0 | 4.660 | 4.600 | 4.660 | 4.660 | 4.660 | 4,000 | 18,640 | 4.6600 | 2.711 | 2.677 | 2.711 | 2.711 | 2.711 | 6,874 | 2.7115 | 2.19% |
| 2011-05-31 | 0 | 4.560 | 4.550 | 4.720 | 4.560 | 4.580 | 10,000 | 45,680 | 4.5680 | 2.653 | 2.647 | 2.746 | 2.653 | 2.665 | 17,186 | 2.6579 | -0.87% |
| 2011-05-30 | 0 | 4.600 | 4.500 | 4.800 | - | - | 0 | 0 | - | 2.677 | 2.618 | 2.793 | - | - | 0 | - | 0.00% |
| 2011-05-27 | 0 | 4.600 | 4.500 | 4.750 | - | - | 0 | 0 | - | 2.677 | 2.618 | 2.764 | - | - | 0 | - | 0.00% |
| 2011-05-26 | 0 | 4.600 | 4.530 | 4.750 | 4.600 | 4.600 | 10,000 | 46,000 | 4.6000 | 2.677 | 2.636 | 2.764 | 2.677 | 2.677 | 17,186 | 2.6766 | 2.00% |
| 2011-05-25 | 0 | 4.510 | 4.470 | 4.550 | 4.510 | 4.550 | 90,000 | 407,900 | 4.5322 | 2.624 | 2.601 | 2.647 | 2.624 | 2.647 | 154,676 | 2.6371 | -0.88% |
| 2011-05-24 | 0 | 4.550 | 4.520 | 4.600 | 4.500 | 4.550 | 30,000 | 136,000 | 4.5333 | 2.647 | 2.630 | 2.677 | 2.618 | 2.647 | 51,559 | 2.6378 | -1.09% |
| 2011-05-23 | 0 | 4.600 | 4.570 | 4.750 | 4.600 | 4.600 | 20,000 | 92,000 | 4.6000 | 2.677 | 2.659 | 2.764 | 2.677 | 2.677 | 34,372 | 2.6766 | -0.43% |
| 2011-05-20 | 0 | 4.620 | 4.600 | 4.680 | 4.620 | 4.620 | 2,000 | 9,240 | 4.6200 | 2.688 | 2.677 | 2.723 | 2.688 | 2.688 | 3,437 | 2.6882 | -0.43% |
| 2011-05-19 | 0 | 4.700 | 4.680 | 4.750 | 4.670 | 4.750 | 354,000 | 1,662,960 | 4.6976 | 2.700 | 2.688 | 2.729 | 2.683 | 2.729 | 616,258 | 2.6985 | -1.67% |
| 2011-05-18 | 0 | 4.780 | 4.760 | 4.800 | 4.760 | 4.780 | 40,000 | 190,800 | 4.7700 | 2.746 | 2.734 | 2.757 | 2.734 | 2.746 | 69,634 | 2.7401 | 0.00% |
| 2011-05-17 | 0 | 4.780 | 4.750 | 4.800 | 4.760 | 4.800 | 174,000 | 832,000 | 4.7816 | 2.746 | 2.729 | 2.757 | 2.734 | 2.757 | 302,907 | 2.7467 | -0.42% |
| 2011-05-16 | 0 | 4.800 | 4.760 | 4.800 | 4.800 | 4.800 | 64,000 | 307,200 | 4.8000 | 2.757 | 2.734 | 2.757 | 2.757 | 2.757 | 111,414 | 2.7573 | 0.00% |
| 2011-05-13 | 0 | 4.800 | 4.780 | 4.880 | 4.800 | 4.810 | 66,000 | 316,960 | 4.8024 | 2.757 | 2.746 | 2.803 | 2.757 | 2.763 | 114,896 | 2.7587 | 0.00% |
| 2011-05-12 | 0 | 4.800 | 4.790 | 4.890 | 4.800 | 4.800 | 44,000 | 211,200 | 4.8000 | 2.757 | 2.752 | 2.809 | 2.757 | 2.757 | 76,597 | 2.7573 | -2.04% |
| 2011-05-11 | 0 | 4.900 | 4.810 | 4.900 | 4.800 | 4.900 | 20,000 | 97,400 | 4.8700 | 2.815 | 2.763 | 2.815 | 2.757 | 2.815 | 34,817 | 2.7975 | 2.08% |
| 2011-05-09 | 0 | 4.800 | 4.750 | 4.880 | 4.800 | 4.800 | 14,000 | 67,200 | 4.8000 | 2.757 | 2.729 | 2.803 | 2.757 | 2.757 | 24,372 | 2.7573 | -1.03% |
| 2011-05-06 | 0 | 4.850 | 4.780 | 4.850 | - | - | 0 | 0 | - | 2.786 | 2.746 | 2.786 | - | - | 0 | - | 0.00% |
| 2011-05-05 | 0 | 4.850 | 4.790 | 4.850 | 4.860 | 4.860 | 10,000 | 48,600 | 4.8600 | 2.786 | 2.752 | 2.786 | 2.792 | 2.792 | 17,408 | 2.7918 | 0.62% |
| 2011-05-04 | 0 | 4.820 | 4.820 | 4.860 | - | - | 0 | 0 | - | 2.769 | 2.769 | 2.792 | - | - | 0 | - | 0.42% |
| 2011-05-03 | 0 | 4.800 | 4.800 | 4.880 | 4.790 | 4.930 | 228,000 | 1,095,140 | 4.8032 | 2.757 | 2.757 | 2.803 | 2.752 | 2.832 | 396,912 | 2.7592 | -2.64% |
| 2011-04-29 | 0 | 4.930 | 4.860 | 4.980 | 4.930 | 4.930 | 10,000 | 49,300 | 4.9300 | 2.832 | 2.792 | 2.861 | 2.832 | 2.832 | 17,408 | 2.8320 | 0.61% |
| 2011-04-28 | 0 | 4.900 | 4.880 | 5.000 | - | - | 0 | 0 | - | 2.815 | 2.803 | 2.872 | - | - | 0 | - | 0.00% |
| 2011-04-27 | 0 | 4.900 | 4.850 | 4.990 | 4.900 | 5.000 | 36,000 | 177,000 | 4.9167 | 2.815 | 2.786 | 2.866 | 2.815 | 2.872 | 62,670 | 2.8243 | -2.00% |
| 2011-04-26 | 0 | 5.000 | 4.850 | 5.000 | - | - | 0 | 0 | - | 2.872 | 2.786 | 2.872 | - | - | 0 | - | 0.00% |
| 2011-04-21 | 0 | 5.000 | 4.950 | 5.180 | 4.950 | 5.000 | 56,000 | 277,400 | 4.9536 | 2.872 | 2.843 | 2.976 | 2.843 | 2.872 | 97,487 | 2.8455 | 3.09% |
| 2011-04-20 | 0 | 4.850 | 4.820 | 4.950 | 4.750 | 4.880 | 44,000 | 210,760 | 4.7900 | 2.786 | 2.769 | 2.843 | 2.729 | 2.803 | 76,597 | 2.7515 | 0.00% |
| 2011-04-19 | 0 | 4.850 | 4.780 | 4.950 | - | - | 0 | 0 | - | 2.786 | 2.746 | 2.843 | - | - | 0 | - | 0.00% |
| 2011-04-18 | 0 | 4.850 | 4.820 | 4.950 | 4.850 | 4.970 | 56,000 | 275,600 | 4.9214 | 2.786 | 2.769 | 2.843 | 2.786 | 2.855 | 97,487 | 2.8270 | -1.62% |
| 2011-04-15 | 0 | 4.930 | 4.850 | 4.940 | - | - | 0 | 0 | - | 2.832 | 2.786 | 2.838 | - | - | 0 | - | 0.00% |
| 2011-04-14 | 0 | 4.930 | 4.870 | 4.990 | - | - | 0 | 0 | - | 2.832 | 2.797 | 2.866 | - | - | 0 | - | 0.00% |
| 2011-04-13 | 0 | 4.930 | 4.900 | 4.990 | 4.860 | 4.950 | 24,000 | 117,800 | 4.9083 | 2.832 | 2.815 | 2.866 | 2.792 | 2.843 | 41,780 | 2.8195 | -0.40% |
| 2011-04-12 | 0 | 4.950 | 4.860 | 5.040 | - | - | 0 | 0 | - | 2.843 | 2.792 | 2.895 | - | - | 0 | - | 0.00% |
| 2011-04-11 | 0 | 4.950 | 4.910 | 5.030 | - | - | 0 | 0 | - | 2.843 | 2.820 | 2.889 | - | - | 0 | - | 0.00% |
| 2011-04-08 | 0 | 4.950 | 4.880 | 5.000 | 4.950 | 4.950 | 10,000 | 49,500 | 4.9500 | 2.843 | 2.803 | 2.872 | 2.843 | 2.843 | 17,408 | 2.8435 | 1.02% |
| 2011-04-07 | 0 | 4.900 | 4.900 | 4.940 | 4.840 | 4.900 | 32,000 | 155,120 | 4.8475 | 2.815 | 2.815 | 2.838 | 2.780 | 2.815 | 55,707 | 2.7846 | 1.03% |
| 2011-04-06 | 0 | 4.850 | 4.850 | 4.940 | 4.800 | 4.980 | 84,000 | 410,340 | 4.8850 | 2.786 | 2.786 | 2.838 | 2.757 | 2.861 | 146,231 | 2.8061 | -3.00% |
| 2011-04-04 | 0 | 5.000 | 4.990 | 5.050 | 4.980 | 5.010 | 168,000 | 840,560 | 5.0033 | 2.872 | 2.866 | 2.901 | 2.861 | 2.878 | 292,462 | 2.8741 | 0.00% |
| 2011-04-01 | 0 | 5.000 | 5.000 | 5.020 | 5.000 | 5.000 | 64,000 | 320,000 | 5.0000 | 2.872 | 2.872 | 2.884 | 2.872 | 2.872 | 111,414 | 2.8722 | 0.00% |
| 2011-03-31 | 0 | 5.000 | 5.000 | 5.040 | 4.970 | 5.050 | 46,000 | 229,440 | 4.9878 | 2.872 | 2.872 | 2.895 | 2.855 | 2.901 | 80,079 | 2.8652 | 0.20% |
| 2011-03-30 | 0 | 4.990 | 4.990 | 5.020 | 4.990 | 5.010 | 234,000 | 1,169,680 | 4.9986 | 2.866 | 2.866 | 2.884 | 2.866 | 2.878 | 407,357 | 2.8714 | -0.20% |
| 2011-03-29 | 0 | 5.000 | 4.980 | 5.000 | 4.980 | 5.080 | 324,000 | 1,621,820 | 5.0056 | 2.872 | 2.861 | 2.872 | 2.861 | 2.918 | 564,033 | 2.8754 | -0.60% |
| 2011-03-28 | 0 | 5.030 | 5.030 | 5.080 | 5.000 | 5.000 | 40,000 | 200,000 | 5.0000 | 2.889 | 2.889 | 2.918 | 2.872 | 2.872 | 69,634 | 2.8722 | 0.00% |
| 2011-03-25 | 0 | 5.030 | 5.030 | 5.050 | - | - | 0 | 0 | - | 2.889 | 2.889 | 2.901 | - | - | 0 | - | 0.40% |
| 2011-03-24 | 0 | 5.010 | 5.010 | 5.050 | - | - | 0 | 0 | - | 2.878 | 2.878 | 2.901 | - | - | 0 | - | 0.20% |
| 2011-03-23 | 0 | 5.000 | 5.000 | 5.050 | 4.990 | 4.990 | 6,000 | 29,940 | 4.9900 | 2.872 | 2.872 | 2.901 | 2.866 | 2.866 | 10,445 | 2.8664 | -0.99% |
| 2011-03-22 | 0 | 5.050 | 5.020 | 5.050 | 5.020 | 5.050 | 42,000 | 211,920 | 5.0457 | 2.901 | 2.884 | 2.901 | 2.884 | 2.901 | 73,115 | 2.8984 | 0.60% |
| 2011-03-21 | 0 | 5.020 | 4.940 | 5.100 | 5.020 | 5.020 | 10,000 | 50,200 | 5.0200 | 2.884 | 2.838 | 2.930 | 2.884 | 2.884 | 17,408 | 2.8837 | 3.51% |
| 2011-03-18 | 0 | 4.850 | 4.850 | 5.000 | - | - | 0 | 0 | - | 2.786 | 2.786 | 2.872 | - | - | 0 | - | 0.00% |
| 2011-03-17 | 0 | 4.850 | 4.850 | 4.900 | 4.850 | 4.850 | 48,000 | 232,800 | 4.8500 | 2.786 | 2.786 | 2.815 | 2.786 | 2.786 | 83,560 | 2.7860 | -2.22% |
| 2011-03-16 | 0 | 4.960 | 4.960 | 4.990 | 4.880 | 4.950 | 58,000 | 285,700 | 4.9259 | 2.849 | 2.849 | 2.866 | 2.803 | 2.843 | 100,969 | 2.8296 | 1.64% |
| 2011-03-15 | 0 | 4.880 | 4.860 | 4.890 | 4.860 | 4.900 | 508,000 | 2,477,740 | 4.8774 | 2.803 | 2.792 | 2.809 | 2.792 | 2.815 | 884,348 | 2.8018 | -0.61% |
| 2011-03-14 | 0 | 4.910 | 4.900 | 4.980 | 4.910 | 5.000 | 458,000 | 2,270,900 | 4.9583 | 2.820 | 2.815 | 2.861 | 2.820 | 2.872 | 797,306 | 2.8482 | -0.81% |
| 2011-03-11 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 5.050 | 58,000 | 287,560 | 4.9579 | 2.843 | 2.843 | 2.872 | 2.843 | 2.901 | 100,969 | 2.8480 | -1.98% |
| 2011-03-10 | 0 | 5.050 | 5.010 | 5.050 | 5.000 | 5.050 | 64,000 | 320,100 | 5.0016 | 2.901 | 2.878 | 2.901 | 2.872 | 2.901 | 111,414 | 2.8731 | 0.00% |
| 2011-03-09 | 0 | 5.050 | 5.000 | 5.100 | - | - | 0 | 0 | - | 2.901 | 2.872 | 2.930 | - | - | 0 | - | 0.00% |
| 2011-03-08 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.050 | 14,000 | 70,700 | 5.0500 | 2.901 | 2.872 | 2.901 | 2.901 | 2.901 | 24,372 | 2.9009 | 0.60% |
| 2011-03-07 | 0 | 5.020 | 5.020 | 5.040 | 5.000 | 5.020 | 92,000 | 460,920 | 5.0100 | 2.884 | 2.884 | 2.895 | 2.872 | 2.884 | 160,158 | 2.8779 | 1.41% |
| 2011-03-04 | 0 | 4.950 | 4.900 | 4.950 | 4.880 | 4.950 | 210,000 | 1,032,760 | 4.9179 | 2.843 | 2.815 | 2.843 | 2.803 | 2.843 | 365,577 | 2.8250 | 2.06% |
| 2011-03-03 | 0 | 4.850 | 4.850 | 4.990 | 4.850 | 4.850 | 20,000 | 97,000 | 4.8500 | 2.786 | 2.786 | 2.866 | 2.786 | 2.786 | 34,817 | 2.7860 | 0.83% |
| 2011-03-02 | 0 | 4.810 | 4.810 | 4.900 | 4.800 | 4.810 | 98,000 | 470,660 | 4.8027 | 2.763 | 2.763 | 2.815 | 2.757 | 2.763 | 170,603 | 2.7588 | -1.64% |
| 2011-03-01 | 0 | 4.890 | 4.890 | 5.000 | - | - | 0 | 0 | - | 2.809 | 2.809 | 2.872 | - | - | 0 | - | 1.03% |
| 2011-02-28 | 0 | 4.840 | 4.800 | 4.970 | - | - | 0 | 0 | - | 2.780 | 2.757 | 2.855 | - | - | 0 | - | 0.00% |
| 2011-02-25 | 0 | 4.840 | 4.840 | 4.940 | - | - | 0 | 0 | - | 2.780 | 2.780 | 2.838 | - | - | 0 | - | 0.83% |
| 2011-02-24 | 0 | 4.800 | 4.800 | 4.950 | 4.800 | 4.800 | 16,000 | 76,800 | 4.8000 | 2.757 | 2.757 | 2.843 | 2.757 | 2.757 | 27,853 | 2.7573 | -1.23% |
| 2011-02-23 | 0 | 4.860 | 4.810 | 4.920 | 4.860 | 4.860 | 10,000 | 48,600 | 4.8600 | 2.792 | 2.763 | 2.826 | 2.792 | 2.792 | 17,408 | 2.7918 | -2.80% |
| 2011-02-22 | 0 | 5.000 | 4.860 | 5.000 | 4.840 | 5.000 | 106,000 | 518,460 | 4.8911 | 2.872 | 2.792 | 2.872 | 2.780 | 2.872 | 184,529 | 2.8096 | 2.04% |
| 2011-02-21 | 0 | 4.900 | 4.860 | 5.000 | - | - | 0 | 0 | - | 2.815 | 2.792 | 2.872 | - | - | 0 | - | 0.00% |
| 2011-02-18 | 0 | 4.900 | 4.880 | 4.980 | - | - | 0 | 0 | - | 2.815 | 2.803 | 2.861 | - | - | 0 | - | 0.00% |
| 2011-02-17 | 0 | 4.900 | 4.850 | 4.960 | - | - | 0 | 0 | - | 2.815 | 2.786 | 2.849 | - | - | 0 | - | 0.00% |
| 2011-02-16 | 0 | 4.900 | 4.880 | 4.980 | 4.900 | 4.900 | 20,000 | 98,000 | 4.9000 | 2.815 | 2.803 | 2.861 | 2.815 | 2.815 | 34,817 | 2.8147 | 0.00% |
| 2011-02-15 | 0 | 4.900 | 4.880 | 4.950 | 4.900 | 4.950 | 26,000 | 128,320 | 4.9354 | 2.815 | 2.803 | 2.843 | 2.815 | 2.843 | 45,262 | 2.8351 | -2.00% |
| 2011-02-14 | 0 | 5.000 | 4.950 | 5.000 | 4.910 | 5.000 | 126,000 | 621,060 | 4.9290 | 2.872 | 2.843 | 2.872 | 2.820 | 2.872 | 219,346 | 2.8314 | 0.60% |
| 2011-02-11 | 0 | 4.970 | 4.920 | 4.990 | - | - | 0 | 0 | - | 2.855 | 2.826 | 2.866 | - | - | 0 | - | 0.00% |
| 2011-02-10 | 0 | 4.970 | 4.940 | 5.000 | 4.950 | 5.000 | 118,000 | 584,800 | 4.9559 | 2.855 | 2.838 | 2.872 | 2.843 | 2.872 | 205,419 | 2.8469 | -0.60% |
| 2011-02-09 | 0 | 5.000 | 4.970 | 5.060 | 5.000 | 5.230 | 68,000 | 340,620 | 5.0091 | 2.872 | 2.855 | 2.907 | 2.872 | 3.004 | 118,377 | 2.8774 | -1.38% |
| 2011-02-08 | 0 | 5.070 | 5.000 | 5.120 | - | - | 2,000 | 10,220 | 5.1100 | 2.912 | 2.872 | 2.941 | - | - | 3,482 | 2.9354 | 0.00% |
| 2011-02-07 | 0 | 5.070 | 5.020 | 5.100 | 5.050 | 5.100 | 42,000 | 213,800 | 5.0905 | 2.912 | 2.884 | 2.930 | 2.901 | 2.930 | 73,115 | 2.9241 | -0.59% |
| 2011-02-02 | 0 | 5.100 | 5.000 | 5.110 | 5.100 | 5.100 | 6,000 | 30,600 | 5.1000 | 2.930 | 2.872 | 2.935 | 2.930 | 2.930 | 10,445 | 2.9296 | 0.99% |
| 2011-02-01 | 0 | 5.050 | 5.000 | 5.050 | - | - | 0 | 0 | - | 2.901 | 2.872 | 2.901 | - | - | 0 | - | 0.00% |
| 2011-01-31 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.050 | 28,000 | 141,300 | 5.0464 | 2.901 | 2.872 | 2.901 | 2.872 | 2.901 | 48,744 | 2.8988 | -0.98% |
| 2011-01-28 | 0 | 5.100 | 4.960 | 5.170 | - | - | 2,200 | 11,324 | 5.1473 | 2.930 | 2.849 | 2.970 | - | - | 3,830 | 2.9568 | 0.00% |
| 2011-01-27 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.100 | 54,000 | 272,300 | 5.0426 | 2.930 | 2.872 | 2.930 | 2.872 | 2.930 | 94,005 | 2.8966 | 1.59% |
| 2011-01-26 | 0 | 5.020 | 5.020 | 5.100 | - | - | 0 | 0 | - | 2.884 | 2.884 | 2.930 | - | - | 0 | - | 0.40% |
| 2011-01-25 | 0 | 5.000 | 4.960 | 5.180 | 5.000 | 5.020 | 68,000 | 340,440 | 5.0065 | 2.872 | 2.849 | 2.976 | 2.872 | 2.884 | 118,377 | 2.8759 | -2.15% |
| 2011-01-24 | 0 | 5.110 | 5.010 | 5.110 | 5.000 | 5.110 | 54,000 | 270,520 | 5.0096 | 2.935 | 2.878 | 2.935 | 2.872 | 2.935 | 94,005 | 2.8777 | 0.20% |
| 2011-01-21 | 0 | 5.100 | 5.090 | 5.150 | 5.100 | 5.200 | 50,000 | 258,000 | 5.1600 | 2.930 | 2.924 | 2.958 | 2.930 | 2.987 | 87,042 | 2.9641 | -2.11% |
| 2011-01-20 | 0 | 5.210 | 5.070 | 5.210 | 5.080 | 5.210 | 74,000 | 377,980 | 5.1078 | 2.993 | 2.912 | 2.993 | 2.918 | 2.993 | 128,822 | 2.9341 | 1.56% |
| 2011-01-19 | 0 | 5.130 | 5.110 | 5.210 | - | - | 0 | 0 | - | 2.947 | 2.935 | 2.993 | - | - | 0 | - | 0.00% |
| 2011-01-18 | 0 | 5.130 | 5.130 | 5.150 | 5.120 | 5.130 | 12,000 | 61,460 | 5.1217 | 2.947 | 2.947 | 2.958 | 2.941 | 2.947 | 20,890 | 2.9421 | 0.20% |
| 2011-01-17 | 0 | 5.120 | 5.000 | 5.150 | 5.120 | 5.120 | 10,000 | 51,200 | 5.1200 | 2.941 | 2.872 | 2.958 | 2.941 | 2.941 | 17,408 | 2.9411 | -0.58% |
| 2011-01-14 | 0 | 5.150 | 5.130 | 5.250 | 5.150 | 5.200 | 44,000 | 227,100 | 5.1614 | 2.958 | 2.947 | 3.016 | 2.958 | 2.987 | 76,597 | 2.9649 | -1.72% |
| 2011-01-13 | 0 | 5.240 | 5.160 | 5.240 | 5.240 | 5.240 | 4,000 | 20,960 | 5.2400 | 3.010 | 2.964 | 3.010 | 3.010 | 3.010 | 6,963 | 3.0100 | 0.77% |
| 2011-01-12 | 0 | 5.200 | 5.160 | 5.200 | 5.200 | 5.250 | 114,000 | 594,340 | 5.2135 | 2.987 | 2.964 | 2.987 | 2.987 | 3.016 | 198,456 | 2.9948 | 0.00% |
| 2011-01-11 | 0 | 5.200 | 5.200 | 5.250 | - | - | 0 | 0 | - | 2.987 | 2.987 | 3.016 | - | - | 0 | - | 0.00% |
| 2011-01-10 | 0 | 5.200 | 5.200 | 5.280 | 5.050 | 5.280 | 84,000 | 438,340 | 5.2183 | 2.987 | 2.987 | 3.033 | 2.901 | 3.033 | 146,231 | 2.9976 | 0.58% |
| 2011-01-07 | 0 | 5.170 | 5.080 | 5.170 | 5.160 | 5.180 | 10,000 | 51,680 | 5.1680 | 2.970 | 2.918 | 2.970 | 2.964 | 2.976 | 17,408 | 2.9687 | 0.39% |
| 2011-01-06 | 0 | 5.150 | 5.100 | 5.180 | 5.100 | 5.150 | 90,000 | 462,980 | 5.1442 | 2.958 | 2.930 | 2.976 | 2.930 | 2.958 | 156,676 | 2.9550 | 3.00% |
| 2011-01-05 | 0 | 5.000 | 4.920 | 5.100 | 5.000 | 5.100 | 90,000 | 458,000 | 5.0889 | 2.872 | 2.826 | 2.930 | 2.872 | 2.930 | 156,676 | 2.9232 | -0.79% |
| 2011-01-04 | 0 | 5.040 | 5.000 | 5.090 | 5.000 | 5.040 | 50,000 | 251,080 | 5.0216 | 2.895 | 2.872 | 2.924 | 2.872 | 2.895 | 87,042 | 2.8846 | 2.86% |
| 2011-01-03 | 0 | 4.900 | 4.900 | 5.000 | 4.850 | 5.000 | 52,000 | 255,620 | 4.9158 | 2.815 | 2.815 | 2.872 | 2.786 | 2.872 | 90,524 | 2.8238 | 0.41% |
| 2010-12-31 | 0 | 4.880 | 4.880 | 4.950 | 4.850 | 4.850 | 50,000 | 242,500 | 4.8500 | 2.803 | 2.803 | 2.843 | 2.786 | 2.786 | 87,042 | 2.7860 | -0.61% |
| 2010-12-30 | 0 | 4.910 | 4.900 | 4.940 | 4.850 | 4.910 | 24,000 | 117,500 | 4.8958 | 2.820 | 2.815 | 2.838 | 2.786 | 2.820 | 41,780 | 2.8123 | 0.20% |
| 2010-12-29 | 0 | 4.900 | 4.880 | 4.900 | 4.850 | 4.900 | 16,000 | 77,860 | 4.8663 | 2.815 | 2.803 | 2.815 | 2.786 | 2.815 | 27,853 | 2.7953 | 1.03% |
| 2010-12-28 | 0 | 4.850 | 4.850 | 4.880 | 4.850 | 4.850 | 22,000 | 106,700 | 4.8500 | 2.786 | 2.786 | 2.803 | 2.786 | 2.786 | 38,299 | 2.7860 | -0.61% |
| 2010-12-24 | 0 | 4.880 | 4.860 | 4.950 | - | - | 0 | 0 | - | 2.803 | 2.792 | 2.843 | - | - | 0 | - | 0.00% |
| 2010-12-23 | 0 | 4.880 | 4.880 | 4.950 | - | - | 0 | 0 | - | 2.803 | 2.803 | 2.843 | - | - | 0 | - | 0.00% |
| 2010-12-22 | 0 | 4.880 | 4.880 | 4.950 | - | - | 0 | 0 | - | 2.803 | 2.803 | 2.843 | - | - | 0 | - | 0.62% |
| 2010-12-21 | 0 | 4.850 | 4.850 | 4.930 | 4.850 | 4.850 | 80,000 | 388,000 | 4.8500 | 2.786 | 2.786 | 2.832 | 2.786 | 2.786 | 139,267 | 2.7860 | 0.00% |
| 2010-12-20 | 0 | 4.850 | 4.850 | 4.930 | 4.850 | 4.980 | 104,000 | 510,460 | 4.9083 | 2.786 | 2.786 | 2.832 | 2.786 | 2.861 | 181,048 | 2.8195 | -1.62% |
| 2010-12-17 | 0 | 4.930 | 4.920 | 4.980 | 4.930 | 4.980 | 70,000 | 345,740 | 4.9391 | 2.832 | 2.826 | 2.861 | 2.832 | 2.861 | 121,859 | 2.8372 | 0.00% |
| 2010-12-16 | 0 | 4.930 | 4.910 | 4.930 | 4.930 | 4.980 | 86,000 | 424,980 | 4.9416 | 2.832 | 2.820 | 2.832 | 2.832 | 2.861 | 149,712 | 2.8386 | -0.40% |
| 2010-12-15 | 0 | 4.950 | 4.920 | 4.980 | 4.950 | 4.950 | 36,000 | 178,200 | 4.9500 | 2.843 | 2.826 | 2.861 | 2.843 | 2.843 | 62,670 | 2.8435 | -1.00% |
| 2010-12-14 | 0 | 5.000 | 4.990 | 5.020 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 2.872 | 2.866 | 2.884 | 2.872 | 2.872 | 17,408 | 2.8722 | 0.00% |
| 2010-12-13 | 0 | 5.000 | 4.970 | 5.020 | 4.970 | 5.000 | 36,000 | 179,940 | 4.9983 | 2.872 | 2.855 | 2.884 | 2.855 | 2.872 | 62,670 | 2.8712 | 0.60% |
| 2010-12-10 | 0 | 4.970 | 4.950 | 4.990 | 4.970 | 5.000 | 36,000 | 179,380 | 4.9828 | 2.855 | 2.843 | 2.866 | 2.855 | 2.872 | 62,670 | 2.8623 | -0.40% |
| 2010-12-09 | 0 | 4.990 | 4.950 | 4.990 | 4.980 | 5.000 | 60,000 | 299,840 | 4.9973 | 2.866 | 2.843 | 2.866 | 2.861 | 2.872 | 104,451 | 2.8706 | -0.20% |
| 2010-12-08 | 0 | 5.000 | 4.980 | 5.100 | 5.000 | 5.000 | 30,000 | 150,000 | 5.0000 | 2.872 | 2.861 | 2.930 | 2.872 | 2.872 | 52,225 | 2.8722 | -0.40% |
| 2010-12-07 | 0 | 5.020 | 5.020 | 5.130 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 2.884 | 2.884 | 2.947 | 2.872 | 2.872 | 17,408 | 2.8722 | -2.14% |
| 2010-12-06 | 0 | 5.130 | 5.020 | 5.130 | 5.130 | 5.130 | 10,000 | 51,300 | 5.1300 | 2.947 | 2.884 | 2.947 | 2.947 | 2.947 | 17,408 | 2.9468 | 3.64% |
| 2010-12-03 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 4.970 | 12,000 | 59,520 | 4.9600 | 2.843 | 2.843 | 2.872 | 2.843 | 2.855 | 20,890 | 2.8492 | -2.56% |
| 2010-12-02 | 0 | 5.080 | 5.050 | 5.100 | 5.000 | 5.100 | 42,000 | 213,480 | 5.0829 | 2.918 | 2.901 | 2.930 | 2.872 | 2.930 | 73,115 | 2.9198 | 0.59% |
| 2010-12-01 | 0 | 5.050 | 4.920 | 5.100 | 5.050 | 5.050 | 22,000 | 111,100 | 5.0500 | 2.901 | 2.826 | 2.930 | 2.901 | 2.901 | 38,299 | 2.9009 | 0.00% |
| 2010-11-30 | 0 | 5.050 | 4.910 | 5.140 | - | - | 0 | 0 | - | 2.901 | 2.820 | 2.953 | - | - | 0 | - | 0.00% |
| 2010-11-29 | 0 | 5.050 | 4.900 | 5.050 | - | - | 0 | 0 | - | 2.901 | 2.815 | 2.901 | - | - | 0 | - | 0.00% |
| 2010-11-26 | 0 | 5.050 | 4.900 | 5.150 | - | - | 0 | 0 | - | 2.901 | 2.815 | 2.958 | - | - | 0 | - | 0.00% |
| 2010-11-25 | 0 | 5.050 | 4.950 | 5.060 | 5.050 | 5.050 | 14,000 | 70,700 | 5.0500 | 2.901 | 2.843 | 2.907 | 2.901 | 2.901 | 24,372 | 2.9009 | 1.00% |
| 2010-11-24 | 0 | 5.000 | 5.000 | 5.060 | 4.990 | 5.050 | 64,000 | 320,400 | 5.0063 | 2.872 | 2.872 | 2.907 | 2.866 | 2.901 | 111,414 | 2.8758 | 1.42% |
| 2010-11-23 | 0 | 4.930 | 4.930 | 4.990 | 4.900 | 5.050 | 66,000 | 329,400 | 4.9909 | 2.832 | 2.832 | 2.866 | 2.815 | 2.901 | 114,896 | 2.8670 | -3.33% |
| 2010-11-22 | 0 | 5.100 | 5.060 | 5.100 | 5.050 | 5.100 | 38,000 | 193,080 | 5.0811 | 2.930 | 2.907 | 2.930 | 2.901 | 2.930 | 66,152 | 2.9187 | -0.97% |
| 2010-11-19 | 0 | 5.150 | 5.120 | 5.250 | 5.150 | 5.150 | 20,000 | 103,000 | 5.1500 | 2.958 | 2.941 | 3.016 | 2.958 | 2.958 | 34,817 | 2.9583 | -0.19% |
| 2010-11-18 | 0 | 5.160 | 5.160 | 5.220 | 5.150 | 5.150 | 620,000 | 3,187,000 | 5.1403 | 2.964 | 2.964 | 2.999 | 2.958 | 2.958 | 1,079,322 | 2.9528 | 0.39% |
| 2010-11-17 | 0 | 5.140 | 5.130 | 5.190 | 5.120 | 5.200 | 104,000 | 534,800 | 5.1423 | 2.953 | 2.947 | 2.981 | 2.941 | 2.987 | 181,048 | 2.9539 | 0.19% |
| 2010-11-16 | 0 | 5.130 | 5.130 | 5.200 | 5.100 | 5.200 | 56,000 | 288,260 | 5.1475 | 2.947 | 2.947 | 2.987 | 2.930 | 2.987 | 97,487 | 2.9569 | -0.97% |
| 2010-11-15 | 0 | 5.180 | 5.140 | 5.240 | 5.180 | 5.240 | 124,000 | 645,240 | 5.2035 | 2.976 | 2.953 | 3.010 | 2.976 | 3.010 | 215,864 | 2.9891 | -1.33% |
| 2010-11-12 | 0 | 5.250 | 5.220 | 5.300 | 5.250 | 5.380 | 78,000 | 412,480 | 5.2882 | 3.016 | 2.999 | 3.045 | 3.016 | 3.090 | 135,786 | 3.0377 | -2.42% |
| 2010-11-11 | 0 | 5.380 | 5.320 | 5.380 | 5.250 | 5.390 | 38,000 | 201,560 | 5.3042 | 3.090 | 3.056 | 3.090 | 3.016 | 3.096 | 66,152 | 3.0469 | 0.19% |
| 2010-11-10 | 0 | 5.370 | 5.260 | 5.370 | 5.130 | 5.550 | 804,000 | 4,383,100 | 5.4516 | 3.085 | 3.022 | 3.085 | 2.947 | 3.188 | 1,399,637 | 3.1316 | 2.29% |
| 2010-11-09 | 0 | 5.250 | 5.250 | 5.330 | 5.200 | 5.250 | 72,000 | 376,500 | 5.2292 | 3.016 | 3.016 | 3.062 | 2.987 | 3.016 | 125,341 | 3.0038 | -1.69% |
| 2010-11-08 | 0 | 5.340 | 5.300 | 5.340 | 5.350 | 5.350 | 30,000 | 160,500 | 5.3500 | 3.067 | 3.045 | 3.067 | 3.073 | 3.073 | 52,225 | 3.0732 | 0.00% |
| 2010-11-05 | 0 | 5.340 | 5.280 | 5.380 | 5.230 | 5.350 | 380,000 | 2,014,880 | 5.3023 | 3.067 | 3.033 | 3.090 | 3.004 | 3.073 | 661,520 | 3.0458 | 0.95% |
| 2010-11-04 | 0 | 5.290 | 5.210 | 5.340 | 5.200 | 5.350 | 312,000 | 1,640,000 | 5.2564 | 3.039 | 2.993 | 3.067 | 2.987 | 3.073 | 543,143 | 3.0195 | 0.00% |
| 2010-11-03 | 0 | 5.290 | 5.230 | 5.290 | 5.200 | 5.400 | 66,000 | 349,940 | 5.3021 | 3.039 | 3.004 | 3.039 | 2.987 | 3.102 | 114,896 | 3.0457 | 2.12% |
| 2010-11-02 | 0 | 5.180 | 5.160 | 5.280 | 5.160 | 5.200 | 40,000 | 207,480 | 5.1870 | 2.976 | 2.964 | 3.033 | 2.964 | 2.987 | 69,634 | 2.9796 | -2.81% |
| 2010-11-01 | 0 | 5.330 | 5.150 | 5.330 | 5.380 | 5.380 | 4,000 | 21,520 | 5.3800 | 3.062 | 2.958 | 3.062 | 3.090 | 3.090 | 6,963 | 3.0905 | 2.50% |
| 2010-10-29 | 0 | 5.200 | 5.160 | 5.280 | 5.130 | 5.200 | 100,000 | 517,020 | 5.1702 | 2.987 | 2.964 | 3.033 | 2.947 | 2.987 | 174,084 | 2.9699 | 0.00% |
| 2010-10-28 | 0 | 5.200 | 5.200 | 5.230 | 5.150 | 5.230 | 210,000 | 1,091,720 | 5.1987 | 2.987 | 2.987 | 3.004 | 2.958 | 3.004 | 365,577 | 2.9863 | 0.58% |
| 2010-10-27 | 0 | 5.170 | 5.160 | 5.200 | 5.120 | 5.330 | 294,000 | 1,533,640 | 5.2165 | 2.970 | 2.964 | 2.987 | 2.941 | 3.062 | 511,808 | 2.9965 | -3.18% |
| 2010-10-26 | 0 | 5.340 | 5.320 | 5.380 | 5.330 | 5.470 | 288,000 | 1,553,340 | 5.3935 | 3.067 | 3.056 | 3.090 | 3.062 | 3.142 | 501,363 | 3.0982 | -2.20% |
| 2010-10-25 | 0 | 5.460 | 5.460 | 5.500 | 5.300 | 5.520 | 1,718,000 | 9,374,880 | 5.4569 | 3.136 | 3.136 | 3.159 | 3.045 | 3.171 | 2,990,767 | 3.1346 | 6.64% |
| 2010-10-22 | 0 | 5.120 | 4.920 | 5.140 | 4.770 | 5.130 | 1,058,000 | 5,296,640 | 5.0063 | 2.941 | 2.826 | 2.953 | 2.740 | 2.947 | 1,841,811 | 2.8758 | 6.44% |
| 2010-10-21 | 0 | 4.810 | 4.760 | 4.850 | 4.750 | 4.810 | 156,000 | 742,840 | 4.7618 | 2.763 | 2.734 | 2.786 | 2.729 | 2.763 | 271,571 | 2.7353 | 0.21% |
| 2010-10-20 | 0 | 4.800 | 4.800 | 4.850 | 4.730 | 4.890 | 354,000 | 1,692,220 | 4.7803 | 2.757 | 2.757 | 2.786 | 2.717 | 2.809 | 616,258 | 2.7460 | -4.00% |
| 2010-10-19 | 0 | 5.000 | 4.860 | 5.000 | 4.900 | 5.100 | 716,000 | 3,630,000 | 5.0698 | 2.872 | 2.792 | 2.872 | 2.815 | 2.930 | 1,246,443 | 2.9123 | 0.20% |
| 2010-10-18 | 0 | 4.990 | 4.830 | 4.990 | 4.750 | 4.990 | 650,000 | 3,230,540 | 4.9701 | 2.866 | 2.775 | 2.866 | 2.729 | 2.866 | 1,131,548 | 2.8550 | 2.89% |
| 2010-10-15 | 0 | 4.850 | 4.850 | 4.900 | 4.850 | 4.990 | 454,000 | 2,255,760 | 4.9686 | 2.786 | 2.786 | 2.815 | 2.786 | 2.866 | 790,342 | 2.8542 | -1.02% |
| 2010-10-14 | 0 | 4.900 | 4.870 | 4.990 | 4.900 | 5.010 | 581,117 | 2,899,043 | 4.9887 | 2.815 | 2.797 | 2.866 | 2.815 | 2.878 | 1,011,633 | 2.8657 | -1.61% |
| 2010-10-13 | 0 | 4.980 | 4.850 | 4.980 | 4.900 | 5.000 | 720,000 | 3,573,220 | 4.9628 | 2.861 | 2.786 | 2.861 | 2.815 | 2.872 | 1,253,407 | 2.8508 | -0.40% |
| 2010-10-12 | 0 | 5.000 | 4.850 | 5.000 | 5.000 | 5.000 | 68,000 | 340,000 | 5.0000 | 2.872 | 2.786 | 2.872 | 2.872 | 2.872 | 118,377 | 2.8722 | 0.00% |
| 2010-10-11 | 0 | 5.000 | 4.900 | 5.000 | 4.810 | 5.000 | 268,000 | 1,314,220 | 4.9038 | 2.872 | 2.815 | 2.872 | 2.763 | 2.872 | 466,546 | 2.8169 | 3.09% |
| 2010-10-08 | 0 | 4.850 | 4.810 | 4.850 | 4.810 | 4.900 | 106,000 | 515,000 | 4.8585 | 2.786 | 2.763 | 2.786 | 2.763 | 2.815 | 184,529 | 2.7909 | -1.82% |
| 2010-10-07 | 0 | 4.940 | 4.740 | 4.940 | 4.600 | 4.960 | 482,000 | 2,341,880 | 4.8587 | 2.838 | 2.723 | 2.838 | 2.642 | 2.849 | 839,086 | 2.7910 | 7.16% |
| 2010-10-06 | 0 | 4.610 | 4.610 | 4.800 | 4.600 | 4.850 | 354,000 | 1,691,680 | 4.7788 | 2.648 | 2.648 | 2.757 | 2.642 | 2.786 | 616,258 | 2.7451 | -1.07% |
| 2010-10-05 | 0 | 4.660 | 4.400 | 4.690 | 4.550 | 4.680 | 90,000 | 416,140 | 4.6238 | 2.677 | 2.528 | 2.694 | 2.614 | 2.688 | 156,676 | 2.6561 | 0.22% |
| 2010-10-04 | 0 | 4.650 | 4.510 | 4.600 | 4.280 | 4.650 | 456,000 | 2,079,540 | 4.5604 | 2.671 | 2.591 | 2.642 | 2.459 | 2.671 | 793,824 | 2.6196 | 9.15% |
| 2010-09-30 | 0 | 4.260 | 4.220 | 4.260 | 4.180 | 4.300 | 232,000 | 981,100 | 4.2289 | 2.447 | 2.424 | 2.447 | 2.401 | 2.470 | 403,875 | 2.4292 | -0.70% |
| 2010-09-29 | 0 | 4.340 | 4.330 | 4.400 | 4.340 | 4.410 | 60,000 | 262,600 | 4.3767 | 2.464 | 2.459 | 2.498 | 2.464 | 2.504 | 105,668 | 2.4851 | -1.59% |
| 2010-09-28 | 0 | 4.410 | 4.350 | 4.450 | 4.410 | 4.450 | 22,000 | 97,280 | 4.4218 | 2.504 | 2.470 | 2.527 | 2.504 | 2.527 | 38,745 | 2.5108 | -0.90% |
| 2010-09-27 | 0 | 4.450 | 4.430 | 4.450 | 4.430 | 4.450 | 50,000 | 222,300 | 4.4460 | 2.527 | 2.515 | 2.527 | 2.515 | 2.527 | 88,057 | 2.5245 | 0.23% |
| 2010-09-24 | 0 | 4.440 | 4.440 | 4.470 | 4.430 | 4.450 | 20,000 | 88,880 | 4.4440 | 2.521 | 2.521 | 2.538 | 2.515 | 2.527 | 35,223 | 2.5234 | -0.67% |
| 2010-09-22 | 0 | 4.470 | 4.470 | 4.510 | 4.350 | 4.600 | 378,000 | 1,702,800 | 4.5048 | 2.538 | 2.538 | 2.561 | 2.470 | 2.612 | 665,708 | 2.5579 | -1.32% |
| 2010-09-21 | 0 | 4.530 | 4.530 | 4.560 | 4.380 | 4.550 | 524,000 | 2,349,060 | 4.4829 | 2.572 | 2.572 | 2.589 | 2.487 | 2.584 | 922,833 | 2.5455 | 2.95% |
| 2010-09-20 | 0 | 4.400 | 4.440 | 4.450 | 4.360 | 4.450 | 360,000 | 1,588,120 | 4.4114 | 2.498 | 2.521 | 2.527 | 2.476 | 2.527 | 634,007 | 2.5049 | -0.45% |
| 2010-09-17 | 0 | 4.420 | 4.400 | 4.420 | 4.350 | 4.420 | 242,000 | 1,064,820 | 4.4001 | 2.510 | 2.498 | 2.510 | 2.470 | 2.510 | 426,194 | 2.4984 | 2.08% |
| 2010-09-16 | 0 | 4.330 | 4.330 | 4.360 | 4.280 | 4.380 | 488,782 | 2,112,024 | 4.3210 | 2.459 | 2.459 | 2.476 | 2.430 | 2.487 | 860,810 | 2.4535 | 1.17% |
| 2010-09-15 | 0 | 4.280 | 4.250 | 4.280 | 4.170 | 4.300 | 300,000 | 1,275,420 | 4.2514 | 2.430 | 2.413 | 2.430 | 2.368 | 2.442 | 528,340 | 2.4140 | 2.64% |
| 2010-09-14 | 0 | 4.170 | 4.140 | 4.180 | 4.000 | 4.190 | 370,000 | 1,510,860 | 4.0834 | 2.368 | 2.351 | 2.373 | 2.271 | 2.379 | 651,619 | 2.3186 | 4.77% |
| 2010-09-13 | 0 | 3.980 | 3.950 | 4.000 | 3.980 | 3.980 | 68,000 | 270,640 | 3.9800 | 2.260 | 2.243 | 2.271 | 2.260 | 2.260 | 119,757 | 2.2599 | -0.50% |
| 2010-09-10 | 0 | 4.000 | 3.960 | 4.000 | 4.030 | 4.030 | 30,000 | 120,600 | 4.0200 | 2.271 | 2.249 | 2.271 | 2.288 | 2.288 | 52,834 | 2.2826 | -1.23% |
| 2010-09-09 | 0 | 4.050 | 4.050 | 4.080 | 3.960 | 4.050 | 285,000 | 1,140,160 | 4.0006 | 2.300 | 2.300 | 2.317 | 2.249 | 2.300 | 501,923 | 2.2716 | 2.53% |
| 2010-09-08 | 0 | 3.950 | 3.930 | 3.950 | 3.950 | 3.950 | 34,000 | 134,300 | 3.9500 | 2.243 | 2.232 | 2.243 | 2.243 | 2.243 | 59,878 | 2.2429 | 0.51% |
| 2010-09-07 | 0 | 3.930 | 3.930 | 3.980 | 3.910 | 3.930 | 88,000 | 344,780 | 3.9180 | 2.232 | 2.232 | 2.260 | 2.220 | 2.232 | 154,980 | 2.2247 | 0.00% |
| 2010-09-06 | 0 | 3.930 | 3.930 | 3.950 | 3.930 | 4.000 | 50,000 | 197,900 | 3.9580 | 2.232 | 2.232 | 2.243 | 2.232 | 2.271 | 88,057 | 2.2474 | -0.25% |
| 2010-09-03 | 0 | 3.940 | 3.910 | 3.960 | - | - | 0 | 0 | - | 2.237 | 2.220 | 2.249 | - | - | 0 | - | 0.00% |
| 2010-09-02 | 0 | 3.940 | 3.940 | 3.970 | 3.940 | 3.970 | 90,000 | 355,800 | 3.9533 | 2.237 | 2.237 | 2.254 | 2.237 | 2.254 | 158,502 | 2.2448 | 1.03% |
| 2010-09-01 | 0 | 3.900 | 3.900 | 3.940 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 2.214 | 2.214 | 2.237 | 2.214 | 2.214 | 17,611 | 2.2145 | -0.26% |
| 2010-08-31 | 0 | 3.910 | 3.910 | 3.950 | 3.910 | 3.950 | 288,000 | 1,133,500 | 3.9358 | 2.220 | 2.220 | 2.243 | 2.220 | 2.243 | 507,206 | 2.2348 | -0.51% |
| 2010-08-30 | 0 | 3.930 | 3.890 | 3.960 | - | - | 0 | 0 | - | 2.232 | 2.209 | 2.249 | - | - | 0 | - | 0.00% |
| 2010-08-27 | 0 | 3.930 | 3.930 | 3.950 | 3.910 | 3.930 | 70,000 | 274,100 | 3.9157 | 2.232 | 2.232 | 2.243 | 2.220 | 2.232 | 123,279 | 2.2234 | 0.51% |
| 2010-08-26 | 0 | 3.910 | 3.860 | 3.970 | - | - | 0 | 0 | - | 2.220 | 2.192 | 2.254 | - | - | 0 | - | 0.00% |
| 2010-08-25 | 0 | 3.910 | 3.850 | 3.970 | - | - | 0 | 0 | - | 2.220 | 2.186 | 2.254 | - | - | 0 | - | 0.00% |
| 2010-08-24 | 0 | 3.910 | 3.900 | 3.990 | 3.900 | 4.000 | 308,000 | 1,210,820 | 3.9312 | 2.220 | 2.214 | 2.266 | 2.214 | 2.271 | 542,429 | 2.2322 | -4.17% |
| 2010-08-23 | 0 | 4.080 | 4.000 | 4.080 | - | - | 0 | 0 | - | 2.317 | 2.271 | 2.317 | - | - | 0 | - | 0.00% |
| 2010-08-20 | 0 | 4.080 | 4.020 | 4.090 | 4.000 | 4.080 | 14,000 | 56,320 | 4.0229 | 2.317 | 2.283 | 2.322 | 2.271 | 2.317 | 24,656 | 2.2842 | 2.00% |
| 2010-08-19 | 0 | 4.000 | 4.000 | 4.080 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 2.271 | 2.271 | 2.317 | 2.271 | 2.271 | 17,611 | 2.2713 | -1.96% |
| 2010-08-18 | 0 | 4.080 | 3.970 | 4.080 | 4.100 | 4.100 | 6,000 | 24,600 | 4.1000 | 2.317 | 2.254 | 2.317 | 2.328 | 2.328 | 10,567 | 2.3280 | 1.49% |
| 2010-08-17 | 0 | 4.020 | 3.960 | 4.100 | 4.000 | 4.020 | 70,000 | 280,920 | 4.0131 | 2.283 | 2.249 | 2.328 | 2.271 | 2.283 | 123,279 | 2.2787 | 0.00% |
| 2010-08-16 | 0 | 4.020 | 3.980 | 4.020 | 4.000 | 4.020 | 18,000 | 72,140 | 4.0078 | 2.283 | 2.260 | 2.283 | 2.271 | 2.283 | 31,700 | 2.2757 | 0.50% |
| 2010-08-13 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 2.271 | 2.271 | 2.328 | 2.271 | 2.271 | 7,045 | 2.2713 | 0.00% |
| 2010-08-12 | 0 | 4.000 | 3.980 | 4.000 | 3.960 | 4.000 | 24,000 | 95,200 | 3.9667 | 2.271 | 2.260 | 2.271 | 2.249 | 2.271 | 42,267 | 2.2523 | 0.00% |
| 2010-08-11 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 2.271 | 2.271 | 2.328 | 2.271 | 2.271 | 35,223 | 2.2713 | 0.00% |
| 2010-08-10 | 0 | 4.000 | 3.960 | 4.100 | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 2.271 | 2.249 | 2.328 | 2.271 | 2.271 | 35,223 | 2.2713 | 0.00% |
| 2010-08-09 | 0 | 4.000 | 3.970 | 4.100 | - | - | 0 | 0 | - | 2.271 | 2.254 | 2.328 | - | - | 0 | - | 0.00% |
| 2010-08-06 | 0 | 4.000 | 3.980 | 4.020 | 4.000 | 4.000 | 14,000 | 56,000 | 4.0000 | 2.271 | 2.260 | 2.283 | 2.271 | 2.271 | 24,656 | 2.2713 | 0.50% |
| 2010-08-05 | 0 | 3.980 | 3.980 | 4.080 | 3.920 | 3.920 | 2,000 | 7,840 | 3.9200 | 2.260 | 2.260 | 2.317 | 2.226 | 2.226 | 3,522 | 2.2258 | -0.50% |
| 2010-08-04 | 0 | 4.000 | 3.970 | 4.030 | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 2.271 | 2.254 | 2.288 | 2.271 | 2.271 | 3,522 | 2.2713 | 0.00% |
| 2010-08-03 | 0 | 4.000 | 3.990 | 4.020 | 4.000 | 4.000 | 192,000 | 768,000 | 4.0000 | 2.271 | 2.266 | 2.283 | 2.271 | 2.271 | 338,137 | 2.2713 | 0.00% |
| 2010-08-02 | 0 | 4.000 | 3.980 | 4.000 | 3.940 | 4.000 | 184,000 | 734,320 | 3.9909 | 2.271 | 2.260 | 2.271 | 2.237 | 2.271 | 324,048 | 2.2661 | 0.00% |
| 2010-07-30 | 0 | 4.000 | 3.990 | 4.020 | 3.990 | 4.010 | 418,000 | 1,671,900 | 3.9998 | 2.271 | 2.266 | 2.283 | 2.266 | 2.277 | 736,153 | 2.2711 | -0.74% |
| 2010-07-29 | 0 | 4.030 | 3.950 | 4.030 | 4.000 | 4.030 | 28,000 | 112,600 | 4.0214 | 2.288 | 2.243 | 2.288 | 2.271 | 2.288 | 49,312 | 2.2834 | 0.75% |
| 2010-07-28 | 0 | 4.000 | 3.960 | 4.000 | 4.000 | 4.020 | 24,000 | 96,400 | 4.0167 | 2.271 | 2.249 | 2.271 | 2.271 | 2.283 | 42,267 | 2.2807 | 0.25% |
| 2010-07-27 | 0 | 3.990 | 3.980 | 4.020 | 3.950 | 4.060 | 310,000 | 1,244,860 | 4.0157 | 2.266 | 2.260 | 2.283 | 2.243 | 2.305 | 545,951 | 2.2802 | 0.25% |
| 2010-07-26 | 0 | 3.980 | 3.960 | 4.000 | 3.960 | 3.980 | 130,000 | 516,880 | 3.9760 | 2.260 | 2.249 | 2.271 | 2.249 | 2.260 | 228,947 | 2.2576 | 0.00% |
| 2010-07-23 | 0 | 3.980 | 3.950 | 4.020 | 3.980 | 4.020 | 110,000 | 438,200 | 3.9836 | 2.260 | 2.243 | 2.283 | 2.260 | 2.283 | 193,725 | 2.2620 | -1.00% |
| 2010-07-22 | 0 | 4.020 | 3.930 | 4.020 | 4.020 | 4.020 | 2,000 | 8,040 | 4.0200 | 2.283 | 2.232 | 2.283 | 2.283 | 2.283 | 3,522 | 2.2826 | 1.01% |
| 2010-07-21 | 0 | 3.980 | 3.980 | 4.000 | 3.980 | 4.020 | 158,000 | 630,860 | 3.9928 | 2.260 | 2.260 | 2.271 | 2.260 | 2.283 | 278,259 | 2.2672 | 0.00% |
| 2010-07-20 | 0 | 3.980 | 3.930 | 4.000 | 3.900 | 3.980 | 276,000 | 1,091,060 | 3.9531 | 2.260 | 2.232 | 2.271 | 2.214 | 2.260 | 486,072 | 2.2446 | -0.25% |
| 2010-07-19 | 0 | 3.990 | 3.900 | 4.000 | 3.990 | 3.990 | 2,000 | 7,980 | 3.9900 | 2.266 | 2.214 | 2.271 | 2.266 | 2.266 | 3,522 | 2.2656 | 0.76% |
| 2010-07-16 | 0 | 3.960 | 3.920 | 3.960 | 3.960 | 3.960 | 32,000 | 126,720 | 3.9600 | 2.249 | 2.226 | 2.249 | 2.249 | 2.249 | 56,356 | 2.2486 | 0.00% |
| 2010-07-15 | 0 | 3.960 | 3.910 | 4.000 | - | - | 0 | 0 | - | 2.249 | 2.220 | 2.271 | - | - | 0 | - | 0.00% |
| 2010-07-14 | 0 | 3.960 | 3.920 | 3.960 | 3.930 | 3.960 | 32,000 | 126,540 | 3.9544 | 2.249 | 2.226 | 2.249 | 2.232 | 2.249 | 56,356 | 2.2454 | -0.50% |
| 2010-07-13 | 0 | 3.980 | 3.910 | 3.980 | 3.900 | 3.980 | 124,000 | 492,880 | 3.9748 | 2.260 | 2.220 | 2.260 | 2.214 | 2.260 | 218,380 | 2.2570 | 1.02% |
| 2010-07-12 | 0 | 3.940 | 3.940 | 3.980 | - | - | 0 | 0 | - | 2.237 | 2.237 | 2.260 | - | - | 0 | - | 0.25% |
| 2010-07-09 | 0 | 3.930 | 3.920 | 3.960 | - | - | 0 | 0 | - | 2.232 | 2.226 | 2.249 | - | - | 0 | - | 0.00% |
| 2010-07-08 | 0 | 3.930 | 3.920 | 3.960 | 3.930 | 3.960 | 82,000 | 323,520 | 3.9454 | 2.232 | 2.226 | 2.249 | 2.232 | 2.249 | 144,413 | 2.2402 | 0.26% |
| 2010-07-07 | 0 | 3.920 | 3.880 | 3.950 | 3.920 | 3.920 | 2,156 | 8,461 | 3.9244 | 2.226 | 2.203 | 2.243 | 2.226 | 2.226 | 3,797 | 2.2283 | -1.51% |
| 2010-07-06 | 0 | 3.980 | 3.850 | 3.990 | - | - | 0 | 0 | - | 2.260 | 2.186 | 2.266 | - | - | 0 | - | 0.00% |
| 2010-07-05 | 0 | 3.980 | 3.870 | 3.980 | - | - | 0 | 0 | - | 2.260 | 2.197 | 2.260 | - | - | 0 | - | 0.00% |
| 2010-07-02 | 0 | 3.980 | 3.850 | 4.000 | - | - | 0 | 0 | - | 2.260 | 2.186 | 2.271 | - | - | 0 | - | 0.00% |
| 2010-06-30 | 0 | 3.980 | 3.900 | 3.980 | - | - | 0 | 0 | - | 2.260 | 2.214 | 2.260 | - | - | 0 | - | -0.50% |
| 2010-06-29 | 0 | 4.000 | 3.930 | 4.000 | 3.940 | 4.000 | 24,000 | 95,200 | 3.9667 | 2.271 | 2.232 | 2.271 | 2.237 | 2.271 | 42,267 | 2.2523 | 0.00% |
| 2010-06-28 | 0 | 4.000 | 3.960 | 4.000 | - | - | 0 | 0 | - | 2.271 | 2.249 | 2.271 | - | - | 0 | - | 0.00% |
| 2010-06-25 | 0 | 4.000 | 3.930 | 4.000 | 4.000 | 4.000 | 8,000 | 32,000 | 4.0000 | 2.271 | 2.232 | 2.271 | 2.271 | 2.271 | 14,089 | 2.2713 | -1.96% |
| 2010-06-24 | 0 | 4.080 | 3.950 | 4.080 | 4.040 | 4.080 | 28,000 | 113,400 | 4.0500 | 2.317 | 2.243 | 2.317 | 2.294 | 2.317 | 49,312 | 2.2997 | 0.74% |
| 2010-06-23 | 0 | 4.050 | 3.950 | 4.080 | 4.000 | 4.100 | 12,000 | 48,600 | 4.0500 | 2.300 | 2.243 | 2.317 | 2.271 | 2.328 | 21,134 | 2.2997 | -0.25% |
| 2010-06-22 | 0 | 4.060 | 3.940 | 4.060 | 4.080 | 4.080 | 10,000 | 40,800 | 4.0800 | 2.305 | 2.237 | 2.305 | 2.317 | 2.317 | 17,611 | 2.3167 | -0.98% |
| 2010-06-21 | 0 | 4.100 | 4.050 | 4.110 | 3.930 | 4.100 | 302,000 | 1,230,800 | 4.0755 | 2.328 | 2.300 | 2.334 | 2.232 | 2.328 | 531,862 | 2.3141 | 4.33% |
| 2010-06-18 | 0 | 3.930 | 3.870 | 4.000 | 3.930 | 3.930 | 50,000 | 196,500 | 3.9300 | 2.232 | 2.197 | 2.271 | 2.232 | 2.232 | 88,057 | 2.2315 | 0.00% |
| 2010-06-17 | 0 | 3.930 | 3.930 | 4.000 | 3.930 | 3.930 | 10,000 | 39,300 | 3.9300 | 2.232 | 2.232 | 2.271 | 2.232 | 2.232 | 17,611 | 2.2315 | 0.26% |
| 2010-06-15 | 0 | 3.920 | 3.890 | 4.050 | 3.920 | 3.920 | 10,000 | 39,200 | 3.9200 | 2.226 | 2.209 | 2.300 | 2.226 | 2.226 | 17,611 | 2.2258 | 1.03% |
| 2010-06-14 | 0 | 3.880 | 3.880 | 3.950 | 3.870 | 3.950 | 20,000 | 78,200 | 3.9100 | 2.203 | 2.203 | 2.243 | 2.197 | 2.243 | 35,223 | 2.2202 | -1.02% |
| 2010-06-11 | 0 | 3.920 | 3.880 | 3.950 | 3.920 | 3.920 | 12,000 | 47,040 | 3.9200 | 2.226 | 2.203 | 2.243 | 2.226 | 2.226 | 21,134 | 2.2258 | 0.51% |
| 2010-06-10 | 0 | 3.900 | 3.870 | 3.940 | 3.850 | 3.900 | 12,000 | 46,540 | 3.8783 | 2.214 | 2.197 | 2.237 | 2.186 | 2.214 | 21,134 | 2.2022 | 0.52% |
| 2010-06-09 | 0 | 3.880 | 3.880 | 3.910 | 3.880 | 3.940 | 56,000 | 219,400 | 3.9179 | 2.203 | 2.203 | 2.220 | 2.203 | 2.237 | 98,623 | 2.2246 | -0.77% |
| 2010-06-08 | 0 | 3.910 | 3.860 | 3.940 | - | - | 0 | 0 | - | 2.220 | 2.192 | 2.237 | - | - | 0 | - | 0.00% |
| 2010-06-07 | 0 | 3.910 | 3.900 | 3.980 | 3.910 | 3.980 | 38,000 | 150,260 | 3.9542 | 2.220 | 2.214 | 2.260 | 2.220 | 2.260 | 66,923 | 2.2453 | -1.76% |
| 2010-06-04 | 0 | 3.980 | 3.870 | 3.980 | 3.980 | 3.980 | 2,000 | 7,960 | 3.9800 | 2.260 | 2.197 | 2.260 | 2.260 | 2.260 | 3,522 | 2.2599 | 1.02% |
| 2010-06-03 | 0 | 3.940 | 3.920 | 4.080 | 3.910 | 4.000 | 126,000 | 499,580 | 3.9649 | 2.237 | 2.226 | 2.317 | 2.220 | 2.271 | 221,903 | 2.2513 | -3.43% |
| 2010-06-02 | 0 | 4.080 | 4.020 | 4.090 | 3.980 | 4.080 | 250,000 | 1,005,180 | 4.0207 | 2.317 | 2.283 | 2.322 | 2.260 | 2.317 | 440,283 | 2.2830 | 2.51% |
| 2010-06-01 | 0 | 3.980 | 3.840 | 4.040 | 3.980 | 4.020 | 168,000 | 672,400 | 4.0024 | 2.260 | 2.180 | 2.294 | 2.260 | 2.283 | 295,870 | 2.2726 | -0.25% |
| 2010-05-31 | 0 | 3.990 | 3.800 | 3.990 | 3.990 | 3.990 | 2,000 | 7,980 | 3.9900 | 2.266 | 2.158 | 2.266 | 2.266 | 2.266 | 3,522 | 2.2656 | 0.00% |
| 2010-05-28 | 0 | 3.990 | 3.840 | 3.990 | 3.950 | 3.990 | 64,000 | 254,480 | 3.9763 | 2.266 | 2.180 | 2.266 | 2.243 | 2.266 | 112,712 | 2.2578 | 0.50% |
| 2010-05-27 | 0 | 3.970 | 3.900 | 4.050 | 3.870 | 4.000 | 210,000 | 827,280 | 3.9394 | 2.254 | 2.214 | 2.300 | 2.197 | 2.271 | 369,838 | 2.2369 | -0.75% |
| 2010-05-26 | 0 | 4.000 | 4.000 | 4.020 | 3.700 | 4.190 | 3,946,000 | 15,725,140 | 3.9851 | 2.271 | 2.271 | 2.283 | 2.101 | 2.379 | 6,949,427 | 2.2628 | 7.82% |
| 2010-05-25 | 0 | 3.710 | 3.710 | 3.780 | 3.700 | 3.720 | 12,000 | 44,520 | 3.7100 | 2.107 | 2.107 | 2.146 | 2.101 | 2.112 | 21,134 | 2.1066 | -2.11% |
| 2010-05-24 | 0 | 3.790 | 3.790 | 3.850 | 3.790 | 3.790 | 6,000 | 22,740 | 3.7900 | 2.152 | 2.152 | 2.186 | 2.152 | 2.152 | 10,567 | 2.1520 | 0.00% |
| 2010-05-20 | 0 | 3.790 | 3.750 | 3.790 | 3.700 | 3.900 | 482,000 | 1,823,240 | 3.7827 | 2.152 | 2.129 | 2.152 | 2.101 | 2.214 | 848,866 | 2.1479 | -2.57% |
| 2010-05-19 | 0 | 3.890 | 3.810 | 3.950 | 3.830 | 3.900 | 52,500 | 203,795 | 3.8818 | 2.209 | 2.163 | 2.243 | 2.175 | 2.214 | 92,459 | 2.2042 | -1.27% |
| 2010-05-18 | 0 | 3.940 | 3.720 | 3.930 | 3.890 | 3.950 | 10,000 | 39,280 | 3.9280 | 2.237 | 2.112 | 2.232 | 2.209 | 2.243 | 17,611 | 2.2304 | 3.68% |
| 2010-05-17 | 0 | 3.860 | 3.700 | 3.900 | - | - | 0 | 0 | - | 2.158 | 2.068 | 2.180 | - | - | 0 | - | 0.00% |
| 2010-05-14 | 0 | 3.860 | 3.800 | 3.940 | 3.730 | 3.860 | 110,000 | 415,740 | 3.7795 | 2.158 | 2.124 | 2.202 | 2.085 | 2.158 | 196,783 | 2.1127 | -2.28% |
| 2010-05-13 | 0 | 3.950 | 3.820 | 3.950 | 3.970 | 3.970 | 6,000 | 23,820 | 3.9700 | 2.208 | 2.135 | 2.208 | 2.219 | 2.219 | 10,734 | 2.2192 | 0.77% |
| 2010-05-12 | 0 | 3.920 | 3.800 | 3.920 | - | - | 0 | 0 | - | 2.191 | 2.124 | 2.191 | - | - | 0 | - | -0.76% |
| 2010-05-11 | 0 | 3.950 | 3.840 | 3.990 | 3.950 | 3.950 | 160,000 | 632,000 | 3.9500 | 2.208 | 2.147 | 2.230 | 2.208 | 2.208 | 286,230 | 2.2080 | -1.25% |
| 2010-05-10 | 0 | 4.000 | 3.790 | 4.000 | 3.760 | 4.000 | 212,000 | 839,860 | 3.9616 | 2.236 | 2.119 | 2.236 | 2.102 | 2.236 | 379,255 | 2.2145 | 5.26% |
| 2010-05-07 | 0 | 3.800 | 3.720 | 3.940 | 3.710 | 3.800 | 6,000 | 22,620 | 3.7700 | 2.124 | 2.079 | 2.202 | 2.074 | 2.124 | 10,734 | 2.1074 | 0.00% |
| 2010-05-06 | 0 | 3.800 | 3.780 | 3.870 | 3.800 | 3.980 | 198,000 | 784,860 | 3.9639 | 2.124 | 2.113 | 2.163 | 2.124 | 2.225 | 354,210 | 2.2158 | -0.26% |
| 2010-05-05 | 0 | 3.810 | 3.810 | 3.940 | 3.720 | 3.810 | 12,000 | 45,100 | 3.7583 | 2.130 | 2.130 | 2.202 | 2.079 | 2.130 | 21,467 | 2.1009 | -4.03% |
| 2010-05-04 | 0 | 3.970 | 3.930 | 4.020 | 3.930 | 4.000 | 132,000 | 525,660 | 3.9823 | 2.219 | 2.197 | 2.247 | 2.197 | 2.236 | 236,140 | 2.2261 | -0.25% |
| 2010-05-03 | 0 | 3.980 | 3.930 | 4.000 | 3.930 | 3.980 | 134,000 | 528,720 | 3.9457 | 2.225 | 2.197 | 2.236 | 2.197 | 2.225 | 239,718 | 2.2056 | 0.00% |
| 2010-04-30 | 0 | 3.980 | 3.950 | 3.980 | 3.900 | 3.980 | 42,000 | 165,340 | 3.9367 | 2.225 | 2.208 | 2.225 | 2.180 | 2.225 | 75,135 | 2.2006 | 1.53% |
| 2010-04-29 | 0 | 3.920 | 3.920 | 3.990 | 3.850 | 3.990 | 160,000 | 625,460 | 3.9091 | 2.191 | 2.191 | 2.230 | 2.152 | 2.230 | 286,230 | 2.1852 | 2.35% |
| 2010-04-28 | 0 | 3.830 | 3.830 | 3.990 | 3.820 | 3.990 | 42,000 | 165,400 | 3.9381 | 2.141 | 2.141 | 2.230 | 2.135 | 2.230 | 75,135 | 2.2014 | -4.73% |
| 2010-04-27 | 0 | 4.020 | 3.840 | 4.020 | 4.020 | 4.020 | 10,000 | 40,200 | 4.0200 | 2.247 | 2.147 | 2.247 | 2.247 | 2.247 | 17,889 | 2.2471 | 0.50% |
| 2010-04-26 | 0 | 4.000 | 4.000 | 4.160 | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 2.236 | 2.236 | 2.325 | 2.236 | 2.236 | 35,779 | 2.2360 | 0.50% |
| 2010-04-23 | 0 | 3.980 | 3.980 | 4.020 | 3.950 | 4.000 | 70,000 | 279,300 | 3.9900 | 2.225 | 2.225 | 2.247 | 2.208 | 2.236 | 125,226 | 2.2304 | 0.00% |
| 2010-04-22 | 0 | 3.980 | 3.970 | 4.000 | 3.980 | 4.000 | 76,000 | 303,160 | 3.9889 | 2.225 | 2.219 | 2.236 | 2.225 | 2.236 | 135,959 | 2.2298 | -1.24% |
| 2010-04-21 | 0 | 4.030 | 3.950 | 4.030 | 3.950 | 4.030 | 44,000 | 174,940 | 3.9759 | 2.253 | 2.208 | 2.253 | 2.208 | 2.253 | 78,713 | 2.2225 | 0.75% |
| 2010-04-20 | 0 | 4.000 | 3.920 | 4.000 | - | - | 0 | 0 | - | 2.236 | 2.191 | 2.236 | - | - | 0 | - | 0.00% |
| 2010-04-19 | 0 | 4.000 | 3.960 | 4.000 | 3.900 | 4.000 | 16,000 | 63,600 | 3.9750 | 2.236 | 2.214 | 2.236 | 2.180 | 2.236 | 28,623 | 2.2220 | 0.00% |
| 2010-04-16 | 0 | 4.000 | 4.000 | 4.030 | 3.930 | 4.020 | 96,000 | 382,820 | 3.9877 | 2.236 | 2.236 | 2.253 | 2.197 | 2.247 | 171,738 | 2.2291 | -0.74% |
| 2010-04-15 | 0 | 4.030 | 4.030 | 4.080 | 4.020 | 4.080 | 64,000 | 258,500 | 4.0391 | 2.253 | 2.253 | 2.281 | 2.247 | 2.281 | 114,492 | 2.2578 | 0.25% |
| 2010-04-14 | 0 | 4.020 | 3.970 | 4.020 | 4.000 | 4.020 | 42,000 | 168,240 | 4.0057 | 2.247 | 2.219 | 2.247 | 2.236 | 2.247 | 75,135 | 2.2392 | 0.50% |
| 2010-04-13 | 0 | 4.000 | 3.970 | 4.070 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 2.236 | 2.219 | 2.275 | 2.236 | 2.236 | 7,156 | 2.2360 | 0.00% |
| 2010-04-12 | 0 | 4.000 | 3.950 | 4.050 | 3.940 | 4.000 | 78,000 | 309,400 | 3.9667 | 2.236 | 2.208 | 2.264 | 2.202 | 2.236 | 139,537 | 2.2173 | 1.27% |
| 2010-04-09 | 0 | 3.950 | 3.920 | 3.960 | 3.900 | 3.950 | 64,000 | 252,600 | 3.9469 | 2.208 | 2.191 | 2.214 | 2.180 | 2.208 | 114,492 | 2.2063 | 1.28% |
| 2010-04-08 | 0 | 3.900 | 3.880 | 3.980 | 3.900 | 3.910 | 102,000 | 398,300 | 3.9049 | 2.180 | 2.169 | 2.225 | 2.180 | 2.186 | 182,472 | 2.1828 | 0.00% |
| 2010-04-07 | 0 | 3.900 | 3.860 | 3.920 | 3.900 | 3.920 | 62,000 | 242,120 | 3.9052 | 2.180 | 2.158 | 2.191 | 2.180 | 2.191 | 110,914 | 2.1829 | 0.52% |
| 2010-04-01 | 0 | 3.880 | 3.880 | 3.900 | 3.720 | 3.880 | 126,000 | 481,580 | 3.8221 | 2.169 | 2.169 | 2.180 | 2.079 | 2.169 | 225,406 | 2.1365 | 0.26% |
| 2010-03-31 | 0 | 3.870 | 3.780 | 3.870 | 3.700 | 4.000 | 338,000 | 1,295,440 | 3.8327 | 2.163 | 2.113 | 2.163 | 2.068 | 2.236 | 604,661 | 2.1424 | -3.25% |
| 2010-03-30 | 0 | 4.000 | 4.000 | 4.070 | 4.000 | 4.180 | 412,000 | 1,693,940 | 4.1115 | 2.236 | 2.236 | 2.275 | 2.236 | 2.337 | 737,043 | 2.2983 | -1.48% |
| 2010-03-29 | 0 | 4.060 | 4.060 | 4.100 | 3.940 | 4.090 | 202,000 | 816,840 | 4.0438 | 2.270 | 2.270 | 2.292 | 2.202 | 2.286 | 361,366 | 2.2604 | 3.05% |
| 2010-03-26 | 0 | 3.940 | 3.920 | 3.950 | 3.900 | 3.940 | 96,000 | 376,200 | 3.9188 | 2.202 | 2.191 | 2.208 | 2.180 | 2.202 | 171,738 | 2.1905 | 0.51% |
| 2010-03-25 | 0 | 3.920 | 3.870 | 3.920 | 3.900 | 3.940 | 44,000 | 172,300 | 3.9159 | 2.191 | 2.163 | 2.191 | 2.180 | 2.202 | 78,713 | 2.1890 | 0.51% |
| 2010-03-24 | 0 | 3.900 | 3.890 | 3.930 | 3.880 | 3.930 | 138,000 | 538,940 | 3.9054 | 2.180 | 2.174 | 2.197 | 2.169 | 2.197 | 246,874 | 2.1831 | 1.04% |
| 2010-03-23 | 0 | 3.860 | 3.860 | 3.930 | 3.860 | 3.900 | 42,000 | 162,480 | 3.8686 | 2.158 | 2.158 | 2.197 | 2.158 | 2.180 | 75,135 | 2.1625 | -1.03% |
| 2010-03-22 | 0 | 3.900 | 3.860 | 3.900 | 3.880 | 3.970 | 146,000 | 572,880 | 3.9238 | 2.180 | 2.158 | 2.180 | 2.169 | 2.219 | 261,185 | 2.1934 | 0.26% |
| 2010-03-19 | 0 | 3.890 | 3.870 | 3.890 | 3.860 | 3.900 | 56,000 | 217,200 | 3.8786 | 2.174 | 2.163 | 2.174 | 2.158 | 2.180 | 100,181 | 2.1681 | -0.26% |
| 2010-03-18 | 0 | 3.900 | 3.840 | 3.900 | 3.790 | 3.900 | 212,000 | 813,740 | 3.8384 | 2.180 | 2.147 | 2.180 | 2.119 | 2.180 | 379,255 | 2.1456 | 3.72% |
| 2010-03-17 | 0 | 3.760 | 3.760 | 3.790 | - | - | 0 | 0 | - | 2.102 | 2.102 | 2.119 | - | - | 0 | - | 0.00% |
| 2010-03-16 | 0 | 3.760 | 3.760 | 3.820 | - | - | 0 | 0 | - | 2.102 | 2.102 | 2.135 | - | - | 0 | - | 0.27% |
| 2010-03-15 | 0 | 3.750 | 3.720 | 3.810 | - | - | 0 | 0 | - | 2.096 | 2.079 | 2.130 | - | - | 0 | - | 0.00% |
| 2010-03-12 | 0 | 3.750 | 3.750 | 3.820 | 3.750 | 3.750 | 20,000 | 75,000 | 3.7500 | 2.096 | 2.096 | 2.135 | 2.096 | 2.096 | 35,779 | 2.0962 | -1.32% |
| 2010-03-11 | 0 | 3.800 | 3.770 | 3.800 | 3.780 | 3.800 | 68,000 | 257,080 | 3.7806 | 2.124 | 2.107 | 2.124 | 2.113 | 2.124 | 121,648 | 2.1133 | 0.00% |
| 2010-03-10 | 0 | 3.800 | 3.760 | 3.810 | 3.800 | 3.840 | 56,000 | 213,660 | 3.8154 | 2.124 | 2.102 | 2.130 | 2.124 | 2.147 | 100,181 | 2.1327 | 0.00% |
| 2010-03-09 | 0 | 3.800 | 3.730 | 3.800 | 3.750 | 3.860 | 24,000 | 91,100 | 3.7958 | 2.124 | 2.085 | 2.124 | 2.096 | 2.158 | 42,935 | 2.1218 | -0.78% |
| 2010-03-08 | 0 | 3.830 | 3.740 | 3.830 | 3.730 | 3.830 | 58,000 | 216,620 | 3.7348 | 2.141 | 2.091 | 2.141 | 2.085 | 2.141 | 103,758 | 2.0877 | 0.52% |
| 2010-03-05 | 0 | 3.810 | 3.780 | 3.820 | 3.780 | 3.810 | 94,782 | 360,005 | 3.7982 | 2.130 | 2.113 | 2.135 | 2.113 | 2.130 | 169,559 | 2.1232 | 1.60% |
| 2010-03-04 | 0 | 3.750 | 3.750 | 3.770 | 3.680 | 3.780 | 162,000 | 606,900 | 3.7463 | 2.096 | 2.096 | 2.107 | 2.057 | 2.113 | 289,808 | 2.0941 | 0.00% |
| 2010-03-03 | 0 | 3.750 | 3.730 | 3.750 | 3.710 | 3.770 | 124,000 | 465,260 | 3.7521 | 2.096 | 2.085 | 2.096 | 2.074 | 2.107 | 221,828 | 2.0974 | 0.27% |
| 2010-03-02 | 0 | 3.740 | 3.680 | 3.800 | 3.670 | 3.760 | 300,000 | 1,116,220 | 3.7207 | 2.091 | 2.057 | 2.124 | 2.051 | 2.102 | 536,682 | 2.0799 | 1.91% |
| 2010-03-01 | 0 | 3.670 | 3.660 | 3.680 | 3.620 | 3.670 | 70,000 | 255,080 | 3.6440 | 2.051 | 2.046 | 2.057 | 2.024 | 2.051 | 125,226 | 2.0370 | 0.55% |
| 2010-02-26 | 0 | 3.650 | 3.650 | 3.700 | 3.640 | 3.650 | 68,000 | 248,000 | 3.6471 | 2.040 | 2.040 | 2.068 | 2.035 | 2.040 | 121,648 | 2.0387 | -1.88% |
| 2010-02-25 | 0 | 3.720 | 3.640 | 3.730 | 3.720 | 3.750 | 34,000 | 127,160 | 3.7400 | 2.079 | 2.035 | 2.085 | 2.079 | 2.096 | 60,824 | 2.0906 | 0.54% |
| 2010-02-24 | 0 | 3.700 | 3.650 | 3.700 | 3.650 | 3.720 | 30,000 | 111,240 | 3.7080 | 2.068 | 2.040 | 2.068 | 2.040 | 2.079 | 53,668 | 2.0727 | -0.54% |
| 2010-02-23 | 0 | 3.720 | 3.640 | 3.750 | 3.610 | 3.720 | 112,000 | 411,520 | 3.6743 | 2.079 | 2.035 | 2.096 | 2.018 | 2.079 | 200,361 | 2.0539 | 3.05% |
| 2010-02-22 | 0 | 3.610 | 3.610 | 3.620 | 3.610 | 3.640 | 132,000 | 478,080 | 3.6218 | 2.018 | 2.018 | 2.024 | 2.018 | 2.035 | 236,140 | 2.0246 | -0.28% |
| 2010-02-19 | 0 | 3.620 | 3.580 | 3.680 | 3.600 | 3.620 | 36,000 | 129,820 | 3.6061 | 2.024 | 2.001 | 2.057 | 2.012 | 2.024 | 64,402 | 2.0158 | -2.16% |
| 2010-02-18 | 0 | 3.700 | 3.660 | 3.700 | 3.540 | 3.730 | 176,000 | 649,900 | 3.6926 | 2.068 | 2.046 | 2.068 | 1.979 | 2.085 | 314,853 | 2.0641 | 1.93% |
| 2010-02-17 | 0 | 3.630 | 3.570 | 3.630 | 3.600 | 3.630 | 102,000 | 369,160 | 3.6192 | 2.029 | 1.996 | 2.029 | 2.012 | 2.029 | 182,472 | 2.0231 | 1.40% |
| 2010-02-12 | 0 | 3.580 | 3.500 | 3.590 | 3.550 | 3.600 | 134,000 | 478,820 | 3.5733 | 2.001 | 1.956 | 2.007 | 1.984 | 2.012 | 239,718 | 1.9974 | 2.29% |
| 2010-02-11 | 0 | 3.500 | 3.460 | 3.510 | 3.430 | 3.500 | 56,000 | 194,560 | 3.4743 | 1.956 | 1.934 | 1.962 | 1.917 | 1.956 | 100,181 | 1.9421 | 0.29% |
| 2010-02-10 | 0 | 3.490 | 3.450 | 3.490 | 3.490 | 3.490 | 20,000 | 69,800 | 3.4900 | 1.951 | 1.929 | 1.951 | 1.951 | 1.951 | 35,779 | 1.9509 | 0.00% |
| 2010-02-09 | 0 | 3.490 | 3.410 | 3.490 | 3.390 | 3.490 | 52,500 | 179,555 | 3.4201 | 1.951 | 1.906 | 1.951 | 1.895 | 1.951 | 93,919 | 1.9118 | 1.16% |
| 2010-02-08 | 0 | 3.450 | 3.450 | 3.500 | 3.380 | 3.500 | 86,000 | 297,520 | 3.4595 | 1.929 | 1.929 | 1.956 | 1.889 | 1.956 | 153,849 | 1.9338 | -0.86% |
| 2010-02-05 | 0 | 3.480 | 3.400 | 3.480 | 3.370 | 3.500 | 76,000 | 261,520 | 3.4411 | 1.945 | 1.901 | 1.945 | 1.884 | 1.956 | 135,959 | 1.9235 | 1.46% |
| 2010-02-04 | 0 | 3.430 | 3.480 | 3.500 | 3.390 | 3.500 | 72,000 | 247,320 | 3.4350 | 1.917 | 1.945 | 1.956 | 1.895 | 1.956 | 128,804 | 1.9201 | 0.88% |
| 2010-02-03 | 0 | 3.400 | 3.380 | 3.450 | - | - | 0 | 0 | - | 1.901 | 1.889 | 1.929 | - | - | 0 | - | 0.00% |
| 2010-02-02 | 0 | 3.400 | 3.400 | 3.450 | - | - | 0 | 0 | - | 1.901 | 1.901 | 1.929 | - | - | 0 | - | 0.59% |
| 2010-02-01 | 0 | 3.380 | 3.350 | 3.460 | - | - | 0 | 0 | - | 1.889 | 1.873 | 1.934 | - | - | 0 | - | 0.00% |
| 2010-01-29 | 0 | 3.380 | 3.210 | 3.460 | - | - | 0 | 0 | - | 1.889 | 1.794 | 1.934 | - | - | 0 | - | 0.00% |
| 2010-01-28 | 0 | 3.380 | 3.380 | 3.400 | 3.380 | 3.380 | 12,000 | 40,560 | 3.3800 | 1.889 | 1.889 | 1.901 | 1.889 | 1.889 | 21,467 | 1.8894 | 0.00% |
| 2010-01-27 | 0 | 3.380 | 3.380 | 3.420 | 3.350 | 3.400 | 116,000 | 391,480 | 3.3748 | 1.889 | 1.889 | 1.912 | 1.873 | 1.901 | 207,517 | 1.8865 | 0.60% |
| 2010-01-26 | 0 | 3.360 | 3.360 | 3.440 | 3.360 | 3.450 | 8,000 | 27,420 | 3.4275 | 1.878 | 1.878 | 1.923 | 1.878 | 1.929 | 14,312 | 1.9159 | -4.00% |
| 2010-01-25 | 0 | 3.500 | 3.410 | 3.550 | 3.380 | 3.500 | 86,000 | 298,960 | 3.4763 | 1.956 | 1.906 | 1.984 | 1.889 | 1.956 | 153,849 | 1.9432 | 3.55% |
| 2010-01-22 | 0 | 3.380 | 3.380 | 3.400 | 3.360 | 3.440 | 126,000 | 426,560 | 3.3854 | 1.889 | 1.889 | 1.901 | 1.878 | 1.923 | 225,406 | 1.8924 | -1.74% |
| 2010-01-21 | 0 | 3.440 | 3.430 | 3.480 | 3.440 | 3.440 | 20,000 | 68,800 | 3.4400 | 1.923 | 1.917 | 1.945 | 1.923 | 1.923 | 35,779 | 1.9229 | -1.15% |
| 2010-01-20 | 0 | 3.480 | 3.480 | 3.530 | 3.450 | 3.500 | 106,000 | 369,940 | 3.4900 | 1.945 | 1.945 | 1.973 | 1.929 | 1.956 | 189,628 | 1.9509 | 0.00% |
| 2010-01-19 | 0 | 3.480 | 3.480 | 3.520 | 3.480 | 3.520 | 56,000 | 196,480 | 3.5086 | 1.945 | 1.945 | 1.968 | 1.945 | 1.968 | 100,181 | 1.9613 | 0.58% |
| 2010-01-18 | 0 | 3.460 | 3.450 | 3.530 | - | - | 0 | 0 | - | 1.934 | 1.929 | 1.973 | - | - | 0 | - | 0.00% |
| 2010-01-15 | 0 | 3.460 | 3.450 | 3.580 | 3.450 | 3.460 | 30,000 | 103,600 | 3.4533 | 1.934 | 1.929 | 2.001 | 1.929 | 1.934 | 53,668 | 1.9304 | 0.29% |
| 2010-01-14 | 0 | 3.450 | 3.450 | 3.520 | 3.450 | 3.500 | 42,000 | 145,460 | 3.4633 | 1.929 | 1.929 | 1.968 | 1.929 | 1.956 | 75,135 | 1.9360 | 0.00% |
| 2010-01-13 | 0 | 3.450 | 3.400 | 3.500 | 3.450 | 3.450 | 16,000 | 55,500 | 3.4688 | 1.929 | 1.901 | 1.956 | 1.929 | 1.929 | 28,623 | 1.9390 | -2.54% |
| 2010-01-12 | 0 | 3.540 | 3.510 | 3.540 | 3.500 | 3.540 | 42,000 | 147,080 | 3.5019 | 1.979 | 1.962 | 1.979 | 1.956 | 1.979 | 75,135 | 1.9575 | 1.14% |
| 2010-01-11 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 122,000 | 427,000 | 3.5000 | 1.956 | 1.956 | 1.984 | 1.956 | 1.956 | 218,251 | 1.9565 | 0.00% |
| 2010-01-08 | 0 | 3.500 | 3.470 | 3.530 | 3.460 | 3.500 | 128,000 | 447,400 | 3.4953 | 1.956 | 1.940 | 1.973 | 1.934 | 1.956 | 228,984 | 1.9538 | 1.16% |
| 2010-01-07 | 0 | 3.460 | 3.460 | 3.540 | 3.460 | 3.470 | 44,000 | 152,340 | 3.4623 | 1.934 | 1.934 | 1.979 | 1.934 | 1.940 | 78,713 | 1.9354 | -1.14% |
| 2010-01-06 | 0 | 3.500 | 3.480 | 3.560 | - | - | 0 | 0 | - | 1.956 | 1.945 | 1.990 | - | - | 0 | - | 0.00% |
| 2010-01-05 | 0 | 3.500 | 3.460 | 3.560 | 3.470 | 3.500 | 48,000 | 167,160 | 3.4825 | 1.956 | 1.934 | 1.990 | 1.940 | 1.956 | 85,869 | 1.9467 | 1.16% |
| 2010-01-04 | 0 | 3.460 | 3.460 | 3.470 | 3.400 | 3.470 | 30,000 | 103,800 | 3.4600 | 1.934 | 1.934 | 1.940 | 1.901 | 1.940 | 53,668 | 1.9341 | -0.57% |
| 2009-12-31 | 0 | 3.480 | 3.380 | 3.490 | 3.350 | 3.480 | 50,000 | 170,120 | 3.4024 | 1.945 | 1.889 | 1.951 | 1.873 | 1.945 | 89,447 | 1.9019 | 3.88% |
| 2009-12-30 | 0 | 3.350 | 3.350 | 3.490 | 3.340 | 3.410 | 44,000 | 147,300 | 3.3477 | 1.873 | 1.873 | 1.951 | 1.867 | 1.906 | 78,713 | 1.8713 | 0.00% |
| 2009-12-29 | 0 | 3.350 | 3.350 | 3.360 | 3.320 | 3.410 | 76,000 | 254,800 | 3.3526 | 1.873 | 1.873 | 1.878 | 1.856 | 1.906 | 135,959 | 1.8741 | -2.90% |
| 2009-12-28 | 0 | 3.450 | 3.390 | 3.500 | 3.400 | 3.450 | 18,000 | 61,300 | 3.4056 | 1.929 | 1.895 | 1.956 | 1.901 | 1.929 | 32,201 | 1.9037 | 1.17% |
| 2009-12-24 | 0 | 3.410 | 3.410 | 3.440 | - | - | 0 | 0 | - | 1.906 | 1.906 | 1.923 | - | - | 0 | - | 2.10% |
| 2009-12-23 | 0 | 3.340 | 3.350 | 3.400 | 3.340 | 3.360 | 28,000 | 93,880 | 3.3529 | 1.867 | 1.873 | 1.901 | 1.867 | 1.878 | 50,090 | 1.8742 | -0.60% |
| 2009-12-22 | 0 | 3.360 | 3.360 | 3.430 | 3.360 | 3.360 | 100,000 | 336,000 | 3.3600 | 1.878 | 1.878 | 1.917 | 1.878 | 1.878 | 178,894 | 1.8782 | 0.30% |
| 2009-12-21 | 0 | 3.350 | 3.350 | 3.430 | 3.340 | 3.350 | 160,000 | 535,800 | 3.3488 | 1.873 | 1.873 | 1.917 | 1.867 | 1.873 | 286,230 | 1.8719 | 0.00% |
| 2009-12-18 | 0 | 3.350 | 3.340 | 3.380 | 3.300 | 3.350 | 114,000 | 379,820 | 3.3318 | 1.873 | 1.867 | 1.889 | 1.845 | 1.873 | 203,939 | 1.8624 | -1.18% |
| 2009-12-17 | 0 | 3.390 | 3.390 | 3.450 | 3.350 | 3.380 | 44,000 | 148,060 | 3.3650 | 1.895 | 1.895 | 1.929 | 1.873 | 1.889 | 78,713 | 1.8810 | -2.59% |
| 2009-12-16 | 0 | 3.480 | 3.450 | 3.480 | - | - | 0 | 0 | - | 1.945 | 1.929 | 1.945 | - | - | 0 | - | 0.00% |
| 2009-12-15 | 0 | 3.480 | 3.440 | 3.480 | 3.450 | 3.480 | 86,000 | 297,360 | 3.4577 | 1.945 | 1.923 | 1.945 | 1.929 | 1.945 | 153,849 | 1.9328 | 0.87% |
| 2009-12-14 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.450 | 32,000 | 110,400 | 3.4500 | 1.929 | 1.929 | 1.956 | 1.929 | 1.929 | 57,246 | 1.9285 | -0.58% |
| 2009-12-11 | 0 | 3.470 | 3.470 | 3.540 | 3.470 | 3.540 | 132,000 | 461,060 | 3.4929 | 1.940 | 1.940 | 1.979 | 1.940 | 1.979 | 236,140 | 1.9525 | 0.29% |
| 2009-12-10 | 0 | 3.460 | 3.430 | 3.480 | 3.450 | 3.620 | 188,000 | 652,960 | 3.4732 | 1.934 | 1.917 | 1.945 | 1.929 | 2.024 | 336,321 | 1.9415 | 0.00% |
| 2009-12-09 | 0 | 3.460 | 3.460 | 3.580 | 3.460 | 3.480 | 64,000 | 221,860 | 3.4666 | 1.934 | 1.934 | 2.001 | 1.934 | 1.945 | 114,492 | 1.9378 | -3.62% |
| 2009-12-08 | 0 | 3.590 | 3.520 | 3.590 | 3.500 | 3.620 | 346,000 | 1,229,820 | 3.5544 | 2.007 | 1.968 | 2.007 | 1.956 | 2.024 | 618,973 | 1.9869 | -0.83% |
| 2009-12-07 | 0 | 3.620 | 3.620 | 3.720 | 3.610 | 3.750 | 446,000 | 1,649,580 | 3.6986 | 2.024 | 2.024 | 2.079 | 2.018 | 2.096 | 797,867 | 2.0675 | -0.55% |
| 2009-12-04 | 0 | 3.640 | 3.640 | 3.650 | 3.550 | 3.670 | 946,000 | 3,427,320 | 3.6230 | 2.035 | 2.035 | 2.040 | 1.984 | 2.051 | 1,692,337 | 2.0252 | 4.00% |
| 2009-12-03 | 0 | 3.500 | 3.480 | 3.520 | 3.500 | 3.530 | 82,000 | 287,380 | 3.5046 | 1.956 | 1.945 | 1.968 | 1.956 | 1.973 | 146,693 | 1.9591 | 0.00% |
| 2009-12-02 | 0 | 3.500 | 3.480 | 3.500 | 3.400 | 3.500 | 546,000 | 1,894,940 | 3.4706 | 1.956 | 1.945 | 1.956 | 1.901 | 1.956 | 976,761 | 1.9400 | 2.64% |
| 2009-12-01 | 0 | 3.410 | 3.410 | 3.420 | 3.310 | 3.450 | 354,000 | 1,203,780 | 3.4005 | 1.906 | 1.906 | 1.912 | 1.850 | 1.929 | 633,285 | 1.9009 | 3.33% |
| 2009-11-30 | 0 | 3.300 | 3.280 | 3.300 | 3.250 | 3.300 | 226,000 | 738,820 | 3.2691 | 1.845 | 1.833 | 1.845 | 1.817 | 1.845 | 404,300 | 1.8274 | 2.17% |
| 2009-11-27 | 0 | 3.230 | 3.200 | 3.250 | 3.220 | 3.330 | 668,000 | 2,173,720 | 3.2541 | 1.806 | 1.789 | 1.817 | 1.800 | 1.861 | 1,195,011 | 1.8190 | -3.00% |
| 2009-11-26 | 0 | 3.330 | 3.320 | 3.390 | 3.330 | 3.330 | 84,000 | 279,720 | 3.3300 | 1.861 | 1.856 | 1.895 | 1.861 | 1.861 | 150,271 | 1.8614 | 0.00% |
| 2009-11-25 | 0 | 3.330 | 3.330 | 3.400 | 3.330 | 3.440 | 162,000 | 547,460 | 3.3794 | 1.861 | 1.861 | 1.901 | 1.861 | 1.923 | 289,808 | 1.8890 | -1.77% |
| 2009-11-24 | 0 | 3.390 | 3.340 | 3.390 | 3.320 | 3.400 | 184,000 | 617,900 | 3.3582 | 1.895 | 1.867 | 1.895 | 1.856 | 1.901 | 329,165 | 1.8772 | 1.50% |
| 2009-11-23 | 0 | 3.340 | 3.340 | 3.400 | 3.320 | 3.330 | 10,000 | 33,260 | 3.3260 | 1.867 | 1.867 | 1.901 | 1.856 | 1.861 | 17,889 | 1.8592 | 0.30% |
| 2009-11-20 | 0 | 3.330 | 3.330 | 3.400 | 3.330 | 3.360 | 168,000 | 560,940 | 3.3389 | 1.861 | 1.861 | 1.901 | 1.861 | 1.878 | 300,542 | 1.8664 | -1.77% |
| 2009-11-19 | 0 | 3.390 | 3.360 | 3.380 | 3.360 | 3.430 | 244,000 | 823,700 | 3.3758 | 1.895 | 1.878 | 1.889 | 1.878 | 1.917 | 436,501 | 1.8871 | 0.59% |
| 2009-11-18 | 0 | 3.370 | 3.360 | 3.470 | 3.370 | 3.400 | 232,000 | 784,720 | 3.3824 | 1.884 | 1.878 | 1.940 | 1.884 | 1.901 | 415,034 | 1.8907 | -2.32% |
| 2009-11-17 | 0 | 3.450 | 3.400 | 3.450 | 3.400 | 3.450 | 116,000 | 395,660 | 3.4109 | 1.929 | 1.901 | 1.929 | 1.901 | 1.929 | 207,517 | 1.9066 | 0.88% |
| 2009-11-16 | 0 | 3.420 | 3.420 | 3.450 | 3.400 | 3.420 | 74,000 | 252,600 | 3.4135 | 1.912 | 1.912 | 1.929 | 1.901 | 1.912 | 132,382 | 1.9081 | 0.59% |
| 2009-11-13 | 0 | 3.400 | 3.400 | 3.420 | 3.340 | 3.420 | 298,000 | 1,011,080 | 3.3929 | 1.901 | 1.901 | 1.912 | 1.867 | 1.912 | 533,104 | 1.8966 | 0.00% |
| 2009-11-12 | 0 | 3.400 | 3.360 | 3.400 | 3.350 | 3.430 | 214,000 | 729,480 | 3.4088 | 1.901 | 1.878 | 1.901 | 1.873 | 1.917 | 382,833 | 1.9055 | 0.00% |
| 2009-11-11 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.580 | 1,156,000 | 3,932,600 | 3.4019 | 1.901 | 1.901 | 1.929 | 1.901 | 2.001 | 2,068,014 | 1.9016 | -1.45% |
| 2009-11-10 | 0 | 3.450 | 3.450 | 3.510 | 3.400 | 3.410 | 95,000 | 323,300 | 3.4032 | 1.929 | 1.929 | 1.962 | 1.901 | 1.906 | 169,949 | 1.9023 | 1.47% |
| 2009-11-09 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.420 | 48,000 | 163,800 | 3.4125 | 1.901 | 1.901 | 1.929 | 1.901 | 1.912 | 85,869 | 1.9076 | 0.00% |
| 2009-11-06 | 0 | 3.400 | 3.380 | 3.400 | 3.350 | 3.400 | 320,000 | 1,077,180 | 3.3662 | 1.901 | 1.889 | 1.901 | 1.873 | 1.901 | 572,461 | 1.8817 | -0.29% |
| 2009-11-05 | 0 | 3.410 | 3.360 | 3.420 | 3.320 | 3.430 | 162,000 | 544,540 | 3.3614 | 1.906 | 1.878 | 1.912 | 1.856 | 1.917 | 289,808 | 1.8790 | 1.19% |
| 2009-11-04 | 0 | 3.370 | 3.370 | 3.470 | 3.330 | 3.350 | 20,000 | 66,800 | 3.3400 | 1.884 | 1.884 | 1.940 | 1.861 | 1.873 | 35,779 | 1.8670 | 0.60% |
| 2009-11-03 | 0 | 3.350 | 3.350 | 3.470 | 3.330 | 3.470 | 58,000 | 194,820 | 3.3590 | 1.873 | 1.873 | 1.940 | 1.861 | 1.940 | 103,758 | 1.8776 | -0.59% |
| 2009-11-02 | 0 | 3.370 | 3.370 | 3.460 | 3.350 | 3.350 | 10,000 | 33,500 | 3.3500 | 1.884 | 1.884 | 1.934 | 1.873 | 1.873 | 17,889 | 1.8726 | -2.32% |
| 2009-10-30 | 0 | 3.450 | 3.450 | 3.490 | 3.440 | 3.490 | 56,000 | 193,720 | 3.4593 | 1.929 | 1.929 | 1.951 | 1.923 | 1.951 | 100,181 | 1.9337 | 2.07% |
| 2009-10-29 | 0 | 3.380 | 3.380 | 3.400 | 3.360 | 3.400 | 190,000 | 642,200 | 3.3800 | 1.889 | 1.889 | 1.901 | 1.878 | 1.901 | 339,898 | 1.8894 | -2.87% |
| 2009-10-28 | 0 | 3.480 | 3.480 | 3.500 | 3.440 | 3.500 | 122,000 | 423,440 | 3.4708 | 1.945 | 1.945 | 1.956 | 1.923 | 1.956 | 218,251 | 1.9402 | -0.85% |
| 2009-10-27 | 0 | 3.510 | 3.510 | 3.540 | 3.510 | 3.520 | 28,000 | 98,380 | 3.5136 | 1.962 | 1.962 | 1.979 | 1.962 | 1.968 | 50,090 | 1.9641 | -1.96% |
| 2009-10-23 | 0 | 3.580 | 3.580 | 3.590 | 3.520 | 3.620 | 390,000 | 1,390,440 | 3.5652 | 2.001 | 2.001 | 2.007 | 1.968 | 2.024 | 697,686 | 1.9929 | -0.56% |
| 2009-10-22 | 0 | 3.600 | 3.570 | 3.600 | 3.550 | 3.600 | 260,000 | 929,860 | 3.5764 | 2.012 | 1.996 | 2.012 | 1.984 | 2.012 | 465,124 | 1.9992 | -2.44% |
| 2009-10-21 | 0 | 3.690 | 3.680 | 3.720 | 3.660 | 3.700 | 214,000 | 788,980 | 3.6868 | 2.063 | 2.057 | 2.079 | 2.046 | 2.068 | 382,833 | 2.0609 | 0.27% |
| 2009-10-20 | 0 | 3.680 | 3.650 | 3.680 | 3.630 | 3.700 | 208,000 | 761,220 | 3.6597 | 2.057 | 2.040 | 2.057 | 2.029 | 2.068 | 372,099 | 2.0457 | 0.82% |
| 2009-10-19 | 0 | 3.650 | 3.680 | 3.700 | 3.550 | 3.650 | 116,000 | 420,200 | 3.6224 | 2.040 | 2.057 | 2.068 | 1.984 | 2.040 | 207,517 | 2.0249 | 1.39% |
| 2009-10-16 | 0 | 3.600 | 3.580 | 3.600 | 3.590 | 3.600 | 158,000 | 567,820 | 3.5938 | 2.012 | 2.001 | 2.012 | 2.007 | 2.012 | 282,652 | 2.0089 | -1.10% |
| 2009-10-15 | 0 | 3.640 | 3.620 | 3.640 | 3.580 | 3.650 | 272,000 | 980,200 | 3.6037 | 2.035 | 2.024 | 2.035 | 2.001 | 2.040 | 486,591 | 2.0144 | 0.55% |
| 2009-10-14 | 0 | 3.670 | 3.620 | 3.670 | 3.600 | 3.680 | 244,000 | 886,790 | 3.6344 | 2.024 | 1.996 | 2.024 | 1.985 | 2.029 | 442,530 | 2.0039 | 2.80% |
| 2009-10-13 | 0 | 3.570 | 3.500 | 3.570 | 3.450 | 3.580 | 336,000 | 1,176,000 | 3.5000 | 1.968 | 1.930 | 1.968 | 1.902 | 1.974 | 609,386 | 1.9298 | 4.08% |
| 2009-10-12 | 0 | 3.430 | 3.400 | 3.430 | 3.400 | 3.430 | 46,000 | 156,700 | 3.4065 | 1.891 | 1.875 | 1.891 | 1.875 | 1.891 | 83,428 | 1.8783 | -1.44% |
| 2009-10-09 | 0 | 3.480 | 3.410 | 3.480 | - | - | 0 | 0 | - | 1.919 | 1.880 | 1.919 | - | - | 0 | - | -0.29% |
| 2009-10-08 | 0 | 3.490 | 3.450 | 3.490 | 3.420 | 3.490 | 20,000 | 68,740 | 3.4370 | 1.924 | 1.902 | 1.924 | 1.886 | 1.924 | 36,273 | 1.8951 | 0.58% |
| 2009-10-07 | 0 | 3.470 | 3.430 | 3.470 | 3.400 | 3.470 | 84,000 | 287,680 | 3.4248 | 1.913 | 1.891 | 1.913 | 1.875 | 1.913 | 152,346 | 1.8883 | 3.58% |
| 2009-10-06 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.360 | 42,000 | 141,000 | 3.3571 | 1.847 | 1.847 | 1.875 | 1.847 | 1.853 | 76,173 | 1.8510 | 0.00% |
| 2009-10-05 | 0 | 3.350 | 3.310 | 3.490 | 3.350 | 3.360 | 40,000 | 134,100 | 3.3525 | 1.847 | 1.825 | 1.924 | 1.847 | 1.853 | 72,546 | 1.8485 | 0.00% |
| 2009-10-02 | 0 | 3.350 | 3.350 | 3.460 | 3.350 | 3.350 | 210,000 | 703,500 | 3.3500 | 1.847 | 1.847 | 1.908 | 1.847 | 1.847 | 380,866 | 1.8471 | 0.00% |
| 2009-09-30 | 0 | 3.350 | 3.330 | 3.470 | 3.350 | 3.400 | 130,000 | 435,900 | 3.3531 | 1.847 | 1.836 | 1.913 | 1.847 | 1.875 | 235,774 | 1.8488 | 0.00% |
| 2009-09-29 | 0 | 3.350 | 3.350 | 3.440 | 3.350 | 3.500 | 246,000 | 838,600 | 3.4089 | 1.847 | 1.847 | 1.897 | 1.847 | 1.930 | 446,158 | 1.8796 | 1.21% |
| 2009-09-28 | 0 | 3.310 | 3.290 | 3.390 | 3.300 | 3.310 | 90,000 | 297,400 | 3.3044 | 1.825 | 1.814 | 1.869 | 1.820 | 1.825 | 163,228 | 1.8220 | -2.07% |
| 2009-09-25 | 0 | 3.380 | 3.380 | 3.440 | 3.360 | 3.430 | 196,000 | 662,400 | 3.3796 | 1.864 | 1.864 | 1.897 | 1.853 | 1.891 | 355,475 | 1.8634 | 0.30% |
| 2009-09-24 | 0 | 3.370 | 3.360 | 3.400 | 3.370 | 3.400 | 104,000 | 351,880 | 3.3835 | 1.858 | 1.853 | 1.875 | 1.858 | 1.875 | 188,619 | 1.8656 | -2.88% |
| 2009-09-23 | 0 | 3.470 | 3.400 | 3.480 | 3.470 | 3.470 | 20,000 | 69,400 | 3.4700 | 1.913 | 1.875 | 1.919 | 1.913 | 1.913 | 36,273 | 1.9133 | -0.57% |
| 2009-09-22 | 0 | 3.490 | 3.430 | 3.500 | 3.450 | 3.500 | 224,000 | 780,680 | 3.4852 | 1.924 | 1.891 | 1.930 | 1.902 | 1.930 | 406,257 | 1.9216 | 0.29% |
| 2009-09-21 | 0 | 3.480 | 3.450 | 3.480 | 3.450 | 3.500 | 114,000 | 396,320 | 3.4765 | 1.919 | 1.902 | 1.919 | 1.902 | 1.930 | 206,756 | 1.9168 | -0.85% |
| 2009-09-18 | 0 | 3.510 | 3.450 | 3.510 | 3.520 | 3.520 | 4,000 | 14,080 | 3.5200 | 1.935 | 1.902 | 1.935 | 1.941 | 1.941 | 7,255 | 1.9408 | 0.29% |
| 2009-09-17 | 0 | 3.500 | 3.500 | 3.520 | 3.500 | 3.520 | 86,000 | 301,860 | 3.5100 | 1.930 | 1.930 | 1.941 | 1.930 | 1.941 | 155,974 | 1.9353 | -0.28% |
| 2009-09-16 | 0 | 3.510 | 3.500 | 3.520 | 3.450 | 3.520 | 268,000 | 936,420 | 3.4941 | 1.935 | 1.930 | 1.941 | 1.902 | 1.941 | 486,058 | 1.9266 | 1.74% |
| 2009-09-15 | 0 | 3.450 | 3.400 | 3.470 | 3.430 | 3.500 | 98,000 | 338,360 | 3.4527 | 1.902 | 1.875 | 1.913 | 1.891 | 1.930 | 177,738 | 1.9037 | 0.29% |
| 2009-09-14 | 0 | 3.440 | 3.410 | 3.470 | 3.380 | 3.440 | 24,000 | 81,480 | 3.3950 | 1.897 | 1.880 | 1.913 | 1.864 | 1.897 | 43,528 | 1.8719 | 0.88% |
| 2009-09-11 | 0 | 3.410 | 3.410 | 3.460 | 3.400 | 3.460 | 502,000 | 1,724,980 | 3.4362 | 1.880 | 1.880 | 1.908 | 1.875 | 1.908 | 910,451 | 1.8946 | 0.29% |
| 2009-09-10 | 0 | 3.400 | 3.370 | 3.400 | 3.400 | 3.420 | 52,000 | 177,020 | 3.4042 | 1.875 | 1.858 | 1.875 | 1.875 | 1.886 | 94,310 | 1.8770 | 3.34% |
| 2009-09-09 | 0 | 3.290 | 3.280 | 3.350 | 3.280 | 3.290 | 70,000 | 229,900 | 3.2843 | 1.814 | 1.809 | 1.847 | 1.809 | 1.814 | 126,955 | 1.8109 | 1.23% |
| 2009-09-08 | 0 | 3.250 | 3.250 | 3.270 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.792 | 1.792 | 1.803 | 1.792 | 1.792 | 18,136 | 1.7920 | 0.31% |
| 2009-09-07 | 0 | 3.240 | 3.240 | 3.270 | 3.230 | 3.240 | 106,000 | 342,420 | 3.2304 | 1.786 | 1.786 | 1.803 | 1.781 | 1.786 | 192,247 | 1.7811 | 0.31% |
| 2009-09-04 | 0 | 3.230 | 3.200 | 3.230 | 3.210 | 3.230 | 48,000 | 154,480 | 3.2183 | 1.781 | 1.764 | 1.781 | 1.770 | 1.781 | 87,055 | 1.7745 | 0.62% |
| 2009-09-03 | 0 | 3.210 | 3.210 | 3.230 | 3.140 | 3.200 | 112,000 | 358,280 | 3.1989 | 1.770 | 1.770 | 1.781 | 1.731 | 1.764 | 203,129 | 1.7638 | 1.58% |
| 2009-09-02 | 0 | 3.160 | 3.140 | 3.190 | 3.100 | 3.200 | 28,000 | 88,300 | 3.1536 | 1.742 | 1.731 | 1.759 | 1.709 | 1.764 | 50,782 | 1.7388 | -1.25% |
| 2009-09-01 | 0 | 3.200 | 3.130 | 3.200 | - | - | 0 | 0 | - | 1.764 | 1.726 | 1.764 | - | - | 0 | - | 0.00% |
| 2009-08-31 | 0 | 3.200 | 3.010 | 3.200 | - | - | 0 | 0 | - | 1.764 | 1.660 | 1.764 | - | - | 0 | - | 0.00% |
| 2009-08-28 | 0 | 3.200 | 3.120 | 3.260 | - | - | 0 | 0 | - | 1.764 | 1.720 | 1.797 | - | - | 0 | - | 0.00% |
| 2009-08-27 | 0 | 3.200 | 3.170 | 3.210 | 3.200 | 3.280 | 78,000 | 250,720 | 3.2144 | 1.764 | 1.748 | 1.770 | 1.764 | 1.809 | 141,465 | 1.7723 | -2.74% |
| 2009-08-26 | 0 | 3.290 | 3.170 | 3.300 | - | - | 0 | 0 | - | 1.814 | 1.748 | 1.820 | - | - | 0 | - | 0.00% |
| 2009-08-25 | 0 | 3.290 | 3.170 | 3.300 | - | - | 0 | 0 | - | 1.814 | 1.748 | 1.820 | - | - | 0 | - | 0.00% |
| 2009-08-24 | 0 | 3.290 | 3.210 | 3.350 | 3.290 | 3.290 | 10,000 | 32,900 | 3.2900 | 1.814 | 1.770 | 1.847 | 1.814 | 1.814 | 18,136 | 1.8140 | 0.00% |
| 2009-08-21 | 0 | 3.290 | 3.140 | 3.350 | - | - | 0 | 0 | - | 1.814 | 1.731 | 1.847 | - | - | 0 | - | 0.00% |
| 2009-08-20 | 0 | 3.290 | 3.130 | 3.350 | - | - | 0 | 0 | - | 1.814 | 1.726 | 1.847 | - | - | 0 | - | 0.00% |
| 2009-08-19 | 0 | 3.290 | 3.150 | 3.290 | 3.110 | 3.300 | 128,000 | 404,760 | 3.1622 | 1.814 | 1.737 | 1.814 | 1.715 | 1.820 | 232,147 | 1.7436 | 1.23% |
| 2009-08-18 | 0 | 3.250 | 3.200 | 3.330 | 3.090 | 3.250 | 8,000 | 25,360 | 3.1700 | 1.792 | 1.764 | 1.836 | 1.704 | 1.792 | 14,509 | 1.7479 | 0.00% |
| 2009-08-17 | 0 | 3.250 | 3.130 | 3.250 | - | - | 0 | 0 | - | 1.792 | 1.726 | 1.792 | - | - | 0 | - | 0.00% |
| 2009-08-14 | 0 | 3.250 | 3.230 | 3.320 | 3.230 | 3.280 | 38,000 | 123,220 | 3.2426 | 1.792 | 1.781 | 1.831 | 1.781 | 1.809 | 68,919 | 1.7879 | -1.22% |
| 2009-08-13 | 0 | 3.290 | 3.260 | 3.290 | 3.210 | 3.330 | 64,000 | 209,720 | 3.2769 | 1.814 | 1.797 | 1.814 | 1.770 | 1.836 | 116,073 | 1.8068 | 0.30% |
| 2009-08-12 | 0 | 3.280 | 3.280 | 3.350 | 3.280 | 3.380 | 152,000 | 501,760 | 3.3011 | 1.809 | 1.809 | 1.847 | 1.809 | 1.864 | 275,675 | 1.8201 | -2.96% |
| 2009-08-11 | 0 | 3.380 | 3.310 | 3.390 | 3.250 | 3.380 | 404,000 | 1,334,080 | 3.3022 | 1.864 | 1.825 | 1.869 | 1.792 | 1.864 | 732,714 | 1.8207 | -1.17% |
| 2009-08-10 | 0 | 3.420 | 3.280 | 3.420 | 3.280 | 3.480 | 611,000 | 2,028,330 | 3.3197 | 1.886 | 1.809 | 1.886 | 1.809 | 1.919 | 1,108,139 | 1.8304 | 3.32% |
| 2009-08-07 | 0 | 3.310 | 3.230 | 3.380 | 3.310 | 3.310 | 40,000 | 132,400 | 3.3100 | 1.825 | 1.781 | 1.864 | 1.825 | 1.825 | 72,546 | 1.8251 | -3.22% |
| 2009-08-06 | 0 | 3.420 | 3.420 | 3.450 | 3.300 | 3.450 | 148,000 | 491,200 | 3.3189 | 1.886 | 1.886 | 1.902 | 1.820 | 1.902 | 268,420 | 1.8300 | -1.72% |
| 2009-08-05 | 0 | 3.480 | 3.400 | 3.480 | 3.400 | 3.480 | 142,000 | 490,440 | 3.4538 | 1.919 | 1.875 | 1.919 | 1.875 | 1.919 | 257,538 | 1.9043 | 0.29% |
| 2009-08-04 | 0 | 3.470 | 3.470 | 3.500 | 3.470 | 3.530 | 90,000 | 314,900 | 3.4989 | 1.913 | 1.913 | 1.930 | 1.913 | 1.946 | 163,228 | 1.9292 | -0.86% |
| 2009-08-03 | 0 | 3.500 | 3.500 | 3.520 | 3.480 | 3.520 | 128,000 | 448,200 | 3.5016 | 1.930 | 1.930 | 1.941 | 1.919 | 1.941 | 232,147 | 1.9307 | 0.57% |
| 2009-07-31 | 0 | 3.480 | 3.480 | 3.500 | 3.450 | 3.520 | 182,000 | 634,020 | 3.4836 | 1.919 | 1.919 | 1.930 | 1.902 | 1.941 | 330,084 | 1.9208 | 2.35% |
| 2009-07-30 | 0 | 3.400 | 3.340 | 3.460 | 3.380 | 3.400 | 71,888 | 243,195 | 3.3830 | 1.875 | 1.842 | 1.908 | 1.864 | 1.875 | 130,380 | 1.8653 | 0.00% |
| 2009-07-29 | 0 | 3.400 | 3.400 | 3.420 | 3.400 | 3.450 | 96,000 | 327,700 | 3.4135 | 1.875 | 1.875 | 1.886 | 1.875 | 1.902 | 174,110 | 1.8821 | -1.45% |
| 2009-07-28 | 0 | 3.450 | 3.460 | 3.490 | 3.390 | 3.460 | 630,000 | 2,171,320 | 3.4465 | 1.902 | 1.908 | 1.924 | 1.869 | 1.908 | 1,142,598 | 1.9003 | 1.77% |
| 2009-07-27 | 0 | 3.390 | 3.370 | 3.440 | 3.390 | 3.440 | 108,000 | 367,440 | 3.4022 | 1.869 | 1.858 | 1.897 | 1.869 | 1.897 | 195,874 | 1.8759 | -0.29% |
| 2009-07-24 | 0 | 3.400 | 3.400 | 3.450 | 3.350 | 3.400 | 89,000 | 300,770 | 3.3794 | 1.875 | 1.875 | 1.902 | 1.847 | 1.875 | 161,415 | 1.8633 | 0.59% |
| 2009-07-23 | 0 | 3.380 | 3.350 | 3.400 | 3.340 | 3.380 | 78,000 | 261,520 | 3.3528 | 1.864 | 1.847 | 1.875 | 1.842 | 1.864 | 141,465 | 1.8487 | 2.11% |
| 2009-07-22 | 0 | 3.310 | 3.310 | 3.390 | 3.300 | 3.360 | 54,000 | 179,620 | 3.3263 | 1.825 | 1.825 | 1.869 | 1.820 | 1.853 | 97,937 | 1.8340 | -2.93% |
| 2009-07-21 | 0 | 3.410 | 3.350 | 3.410 | 3.360 | 3.420 | 132,000 | 447,100 | 3.3871 | 1.880 | 1.847 | 1.880 | 1.853 | 1.886 | 239,402 | 1.8676 | 0.29% |
| 2009-07-20 | 0 | 3.400 | 3.360 | 3.400 | 3.250 | 3.430 | 116,000 | 393,340 | 3.3909 | 1.875 | 1.853 | 1.875 | 1.792 | 1.891 | 210,383 | 1.8696 | 2.41% |
| 2009-07-17 | 0 | 3.320 | 3.300 | 3.320 | 3.150 | 3.340 | 478,000 | 1,565,140 | 3.2744 | 1.831 | 1.820 | 1.831 | 1.737 | 1.842 | 866,924 | 1.8054 | 6.41% |
| 2009-07-16 | 0 | 3.120 | 3.110 | 3.140 | 3.120 | 3.140 | 118,000 | 369,500 | 3.1314 | 1.720 | 1.715 | 1.731 | 1.720 | 1.731 | 214,011 | 1.7266 | 0.65% |
| 2009-07-15 | 0 | 3.100 | 3.100 | 3.140 | 3.100 | 3.140 | 30,000 | 93,240 | 3.1080 | 1.709 | 1.709 | 1.731 | 1.709 | 1.731 | 54,409 | 1.7137 | 3.33% |
| 2009-07-14 | 0 | 3.000 | 3.000 | 3.050 | - | - | 0 | 0 | - | 1.654 | 1.654 | 1.682 | - | - | 0 | - | 1.01% |
| 2009-07-13 | 0 | 2.970 | 2.970 | 3.000 | 2.950 | 3.100 | 116,000 | 345,300 | 2.9767 | 1.638 | 1.638 | 1.654 | 1.627 | 1.709 | 210,383 | 1.6413 | -1.33% |
| 2009-07-10 | 0 | 3.010 | 3.010 | 3.100 | - | - | 0 | 0 | - | 1.660 | 1.660 | 1.709 | - | - | 0 | - | 0.00% |
| 2009-07-09 | 0 | 3.010 | 3.010 | 3.080 | - | - | 0 | 0 | - | 1.660 | 1.660 | 1.698 | - | - | 0 | - | 1.01% |
| 2009-07-08 | 0 | 2.980 | 2.980 | 3.030 | 2.980 | 3.020 | 212,000 | 635,600 | 2.9981 | 1.643 | 1.643 | 1.671 | 1.643 | 1.665 | 384,493 | 1.6531 | -2.61% |
| 2009-07-07 | 0 | 3.060 | 3.060 | 3.160 | 3.040 | 3.080 | 112,000 | 342,460 | 3.0577 | 1.687 | 1.687 | 1.742 | 1.676 | 1.698 | 203,129 | 1.6859 | -1.29% |
| 2009-07-06 | 0 | 3.100 | 3.100 | 3.130 | 3.100 | 3.150 | 220,000 | 687,420 | 3.1246 | 1.709 | 1.709 | 1.726 | 1.709 | 1.737 | 399,003 | 1.7228 | -3.13% |
| 2009-07-03 | 0 | 3.200 | 3.100 | 3.200 | 3.100 | 3.200 | 46,000 | 146,240 | 3.1791 | 1.764 | 1.709 | 1.764 | 1.709 | 1.764 | 83,428 | 1.7529 | 0.00% |
| 2009-07-02 | 0 | 3.200 | 3.200 | 3.210 | 3.100 | 3.230 | 32,112 | 101,516 | 3.1613 | 1.764 | 1.764 | 1.770 | 1.709 | 1.781 | 58,240 | 1.7431 | -1.54% |
| 2009-06-30 | 0 | 3.250 | 3.070 | 3.250 | - | - | 0 | 0 | - | 1.792 | 1.693 | 1.792 | - | - | 0 | - | 0.00% |
| 2009-06-29 | 0 | 3.250 | 3.170 | 3.250 | 3.170 | 3.310 | 118,000 | 385,300 | 3.2653 | 1.792 | 1.748 | 1.792 | 1.748 | 1.825 | 214,011 | 1.8004 | 0.00% |
| 2009-06-26 | 0 | 3.250 | 3.250 | 3.260 | 3.160 | 3.260 | 436,000 | 1,400,660 | 3.2125 | 1.792 | 1.792 | 1.797 | 1.742 | 1.797 | 790,751 | 1.7713 | 2.52% |
| 2009-06-25 | 0 | 3.170 | 3.110 | 3.170 | 3.060 | 3.180 | 220,000 | 691,080 | 3.1413 | 1.748 | 1.715 | 1.748 | 1.687 | 1.753 | 399,003 | 1.7320 | 3.59% |
| 2009-06-24 | 0 | 3.060 | 3.060 | 3.120 | 2.960 | 3.130 | 194,000 | 599,020 | 3.0877 | 1.687 | 1.687 | 1.720 | 1.632 | 1.726 | 351,848 | 1.7025 | 1.32% |
| 2009-06-23 | 0 | 3.020 | 2.970 | 3.100 | 3.020 | 3.030 | 20,000 | 60,500 | 3.0250 | 1.665 | 1.638 | 1.709 | 1.665 | 1.671 | 36,273 | 1.6679 | -1.63% |
| 2009-06-22 | 0 | 3.070 | 3.070 | 3.100 | 3.020 | 3.140 | 128,000 | 394,480 | 3.0819 | 1.693 | 1.693 | 1.709 | 1.665 | 1.731 | 232,147 | 1.6993 | 0.33% |
| 2009-06-19 | 0 | 3.060 | 3.060 | 3.080 | 3.030 | 3.080 | 120,000 | 366,840 | 3.0570 | 1.687 | 1.687 | 1.698 | 1.671 | 1.698 | 217,638 | 1.6856 | 0.00% |
| 2009-06-18 | 0 | 3.060 | 3.060 | 3.100 | 3.060 | 3.150 | 98,000 | 302,100 | 3.0827 | 1.687 | 1.687 | 1.709 | 1.687 | 1.737 | 177,738 | 1.6997 | -2.86% |
| 2009-06-17 | 0 | 3.150 | 3.130 | 3.170 | 3.110 | 3.230 | 221,000 | 693,730 | 3.1390 | 1.737 | 1.726 | 1.748 | 1.715 | 1.781 | 400,816 | 1.7308 | -2.48% |
| 2009-06-16 | 0 | 3.230 | 3.170 | 3.230 | 3.120 | 3.280 | 228,000 | 717,740 | 3.1480 | 1.781 | 1.748 | 1.781 | 1.720 | 1.809 | 413,512 | 1.7357 | -0.62% |
| 2009-06-15 | 0 | 3.250 | 3.240 | 3.310 | 3.240 | 3.350 | 120,000 | 396,180 | 3.3015 | 1.792 | 1.786 | 1.825 | 1.786 | 1.847 | 217,638 | 1.8204 | -4.69% |
| 2009-06-12 | 0 | 3.410 | 3.370 | 3.410 | 3.330 | 3.430 | 178,000 | 601,640 | 3.3800 | 1.880 | 1.858 | 1.880 | 1.836 | 1.891 | 322,829 | 1.8636 | 1.49% |
| 2009-06-11 | 0 | 3.360 | 3.410 | 3.420 | 3.360 | 3.430 | 206,000 | 697,580 | 3.3863 | 1.853 | 1.880 | 1.886 | 1.853 | 1.891 | 373,612 | 1.8671 | 1.51% |
| 2009-06-10 | 0 | 3.310 | 3.300 | 3.350 | 3.240 | 3.400 | 170,000 | 559,120 | 3.2889 | 1.825 | 1.820 | 1.847 | 1.786 | 1.875 | 308,320 | 1.8134 | -0.60% |
| 2009-06-09 | 0 | 3.330 | 3.330 | 3.380 | 3.320 | 3.530 | 324,000 | 1,103,760 | 3.4067 | 1.836 | 1.836 | 1.864 | 1.831 | 1.946 | 587,622 | 1.8784 | -2.06% |
| 2009-06-08 | 0 | 3.400 | 3.330 | 3.400 | 3.320 | 3.400 | 146,800 | 491,796 | 3.3501 | 1.875 | 1.836 | 1.875 | 1.831 | 1.875 | 266,244 | 1.8472 | 0.00% |
| 2009-06-05 | 0 | 3.400 | 3.340 | 3.400 | 3.340 | 3.470 | 232,000 | 788,640 | 3.3993 | 1.875 | 1.842 | 1.875 | 1.842 | 1.913 | 420,766 | 1.8743 | -2.02% |
| 2009-06-04 | 0 | 3.470 | 3.470 | 3.500 | 3.420 | 3.540 | 78,000 | 272,360 | 3.4918 | 1.913 | 1.913 | 1.930 | 1.886 | 1.952 | 141,465 | 1.9253 | -3.61% |
| 2009-06-03 | 0 | 3.600 | 3.600 | 3.650 | 3.520 | 3.700 | 468,000 | 1,674,860 | 3.5788 | 1.985 | 1.985 | 2.013 | 1.941 | 2.040 | 848,787 | 1.9732 | 1.12% |
| 2009-06-02 | 0 | 3.560 | 3.480 | 3.560 | 3.420 | 3.560 | 506,000 | 1,768,160 | 3.4944 | 1.963 | 1.919 | 1.963 | 1.886 | 1.963 | 917,706 | 1.9267 | 3.19% |
| 2009-06-01 | 0 | 3.500 | 3.500 | 3.530 | 3.420 | 3.650 | 916,000 | 3,247,520 | 3.5453 | 1.902 | 1.902 | 1.919 | 1.859 | 1.984 | 1,685,379 | 1.9269 | 1.45% |
| 2009-05-29 | 0 | 3.450 | 3.400 | 3.450 | 3.270 | 3.480 | 1,132,000 | 3,773,820 | 3.3338 | 1.875 | 1.848 | 1.875 | 1.777 | 1.891 | 2,082,804 | 1.8119 | 6.15% |
| 2009-05-27 | 0 | 3.250 | 3.240 | 3.250 | 3.110 | 3.250 | 1,016,000 | 3,242,784 | 3.1917 | 1.766 | 1.761 | 1.766 | 1.690 | 1.766 | 1,869,372 | 1.7347 | 6.91% |
| 2009-05-26 | 0 | 3.040 | 3.030 | 3.040 | 2.880 | 3.150 | 977,000 | 2,973,350 | 3.0433 | 1.652 | 1.647 | 1.652 | 1.565 | 1.712 | 1,797,615 | 1.6541 | 3.05% |
| 2009-05-25 | 0 | 2.950 | 2.950 | 3.010 | 2.940 | 3.010 | 296,000 | 880,560 | 2.9749 | 1.603 | 1.603 | 1.636 | 1.598 | 1.636 | 544,620 | 1.6168 | 0.34% |
| 2009-05-22 | 0 | 2.940 | 2.890 | 2.940 | 2.900 | 3.050 | 360,000 | 1,078,060 | 2.9946 | 1.598 | 1.571 | 1.598 | 1.576 | 1.658 | 662,376 | 1.6276 | 1.03% |
| 2009-05-21 | 0 | 2.910 | 2.880 | 2.910 | 2.860 | 2.950 | 290,000 | 843,800 | 2.9097 | 1.582 | 1.565 | 1.582 | 1.554 | 1.603 | 533,581 | 1.5814 | 2.83% |
| 2009-05-20 | 0 | 2.830 | 2.810 | 2.840 | 2.720 | 2.830 | 754,000 | 2,080,400 | 2.7592 | 1.538 | 1.527 | 1.544 | 1.478 | 1.538 | 1,387,310 | 1.4996 | 4.04% |
| 2009-05-19 | 0 | 2.720 | 2.710 | 2.750 | 2.720 | 2.900 | 654,000 | 1,814,380 | 2.7743 | 1.478 | 1.473 | 1.495 | 1.478 | 1.576 | 1,203,316 | 1.5078 | 0.74% |
| 2009-05-18 | 0 | 2.700 | 2.670 | 2.710 | 2.670 | 2.700 | 76,000 | 203,960 | 2.6837 | 1.467 | 1.451 | 1.473 | 1.451 | 1.467 | 139,835 | 1.4586 | 1.12% |
| 2009-05-15 | 0 | 2.670 | 2.670 | 2.730 | 2.620 | 2.730 | 148,000 | 397,340 | 2.6847 | 1.451 | 1.451 | 1.484 | 1.424 | 1.484 | 272,310 | 1.4591 | 0.75% |
| 2009-05-14 | 0 | 2.650 | 2.650 | 2.700 | 2.640 | 2.700 | 260,000 | 696,160 | 2.6775 | 1.440 | 1.440 | 1.467 | 1.435 | 1.467 | 478,383 | 1.4552 | -1.49% |
| 2009-05-13 | 0 | 2.690 | 2.650 | 2.710 | 2.630 | 2.720 | 260,000 | 699,260 | 2.6895 | 1.462 | 1.440 | 1.473 | 1.429 | 1.478 | 478,383 | 1.4617 | 2.28% |
| 2009-05-12 | 0 | 2.630 | 2.630 | 2.650 | 2.630 | 2.650 | 50,000 | 132,220 | 2.6444 | 1.429 | 1.429 | 1.440 | 1.429 | 1.440 | 91,997 | 1.4372 | -2.23% |
| 2009-05-11 | 0 | 2.690 | 2.680 | 2.690 | 2.690 | 2.730 | 312,000 | 843,580 | 2.7038 | 1.462 | 1.457 | 1.462 | 1.462 | 1.484 | 574,059 | 1.4695 | 1.51% |
| 2009-05-08 | 0 | 2.650 | 2.650 | 2.700 | 2.580 | 2.700 | 218,000 | 581,260 | 2.6663 | 1.440 | 1.440 | 1.467 | 1.402 | 1.467 | 401,105 | 1.4491 | 1.15% |
| 2009-05-07 | 0 | 2.620 | 2.620 | 2.640 | 2.580 | 2.700 | 442,000 | 1,166,060 | 2.6381 | 1.424 | 1.424 | 1.435 | 1.402 | 1.467 | 813,250 | 1.4338 | 0.77% |
| 2009-05-06 | 0 | 2.600 | 2.600 | 2.620 | 2.530 | 2.600 | 222,000 | 573,480 | 2.5832 | 1.413 | 1.413 | 1.424 | 1.375 | 1.413 | 408,465 | 1.4040 | 2.77% |
| 2009-05-05 | 0 | 2.530 | 2.520 | 2.560 | 2.530 | 2.580 | 196,000 | 498,840 | 2.5451 | 1.375 | 1.370 | 1.391 | 1.375 | 1.402 | 360,627 | 1.3833 | -1.94% |
| 2009-05-04 | 0 | 2.580 | 2.510 | 2.570 | 2.390 | 2.580 | 722,476 | 1,807,850 | 2.5023 | 1.402 | 1.364 | 1.397 | 1.299 | 1.402 | 1,329,308 | 1.3600 | 7.95% |
| 2009-04-30 | 0 | 2.390 | 2.390 | 2.420 | 2.380 | 2.450 | 259,000 | 629,000 | 2.4286 | 1.299 | 1.299 | 1.315 | 1.294 | 1.332 | 476,543 | 1.3199 | 1.70% |
| 2009-04-29 | 0 | 2.350 | 2.350 | 2.400 | 2.340 | 2.420 | 198,000 | 471,400 | 2.3808 | 1.277 | 1.277 | 1.304 | 1.272 | 1.315 | 364,307 | 1.2940 | -2.08% |
| 2009-04-28 | 0 | 2.400 | 2.370 | 2.410 | 2.310 | 2.400 | 198,000 | 468,200 | 2.3646 | 1.304 | 1.288 | 1.310 | 1.255 | 1.304 | 364,307 | 1.2852 | -0.41% |
| 2009-04-27 | 0 | 2.410 | 2.330 | 2.410 | 2.300 | 2.410 | 152,000 | 358,460 | 2.3583 | 1.310 | 1.266 | 1.310 | 1.250 | 1.310 | 279,670 | 1.2817 | -2.82% |
| 2009-04-24 | 0 | 2.480 | 2.400 | 2.490 | - | - | 4,000 | 9,960 | 2.4900 | 1.348 | 1.304 | 1.353 | - | - | 7,360 | 1.3533 | 0.00% |
| 2009-04-23 | 0 | 2.480 | 2.400 | 2.480 | 2.480 | 2.480 | 6,000 | 14,880 | 2.4800 | 1.348 | 1.304 | 1.348 | 1.348 | 1.348 | 11,040 | 1.3479 | 2.48% |
| 2009-04-22 | 0 | 2.420 | 2.400 | 2.500 | 2.420 | 2.430 | 36,000 | 87,140 | 2.4206 | 1.315 | 1.304 | 1.359 | 1.315 | 1.321 | 66,238 | 1.3156 | -0.82% |
| 2009-04-21 | 0 | 2.440 | 2.410 | 2.500 | 2.400 | 2.460 | 50,000 | 122,040 | 2.4408 | 1.326 | 1.310 | 1.359 | 1.304 | 1.337 | 91,997 | 1.3266 | -1.21% |
| 2009-04-20 | 0 | 2.470 | 2.470 | 2.540 | 2.450 | 2.550 | 236,000 | 584,120 | 2.4751 | 1.342 | 1.342 | 1.380 | 1.332 | 1.386 | 434,224 | 1.3452 | -1.59% |
| 2009-04-17 | 0 | 2.510 | 2.500 | 2.600 | 2.500 | 2.590 | 160,000 | 408,660 | 2.5541 | 1.364 | 1.359 | 1.413 | 1.359 | 1.408 | 294,389 | 1.3882 | -3.09% |
| 2009-04-16 | 0 | 2.590 | 2.590 | 2.650 | 2.570 | 2.730 | 108,000 | 288,860 | 2.6746 | 1.408 | 1.408 | 1.440 | 1.397 | 1.484 | 198,713 | 1.4537 | 0.78% |
| 2009-04-15 | 0 | 2.570 | 2.530 | 2.670 | 2.470 | 2.570 | 36,000 | 91,600 | 2.5444 | 1.397 | 1.375 | 1.451 | 1.342 | 1.397 | 66,238 | 1.3829 | 1.58% |
| 2009-04-14 | 0 | 2.530 | 2.490 | 2.530 | 2.460 | 2.530 | 232,000 | 572,240 | 2.4666 | 1.375 | 1.353 | 1.375 | 1.337 | 1.375 | 426,864 | 1.3406 | 4.12% |
| 2009-04-09 | 0 | 2.430 | 2.430 | 2.530 | 2.430 | 2.430 | 72,000 | 174,960 | 2.4300 | 1.321 | 1.321 | 1.375 | 1.321 | 1.321 | 132,475 | 1.3207 | 0.41% |
| 2009-04-08 | 0 | 2.420 | 2.420 | 2.550 | 2.420 | 2.420 | 30,000 | 72,600 | 2.4200 | 1.315 | 1.315 | 1.386 | 1.315 | 1.315 | 55,198 | 1.3153 | -1.22% |
| 2009-04-07 | 0 | 2.450 | 2.450 | 2.500 | 2.380 | 2.450 | 36,000 | 87,280 | 2.4244 | 1.332 | 1.332 | 1.359 | 1.294 | 1.332 | 66,238 | 1.3177 | -2.00% |
| 2009-04-06 | 0 | 2.500 | 2.420 | 2.500 | 2.500 | 2.500 | 42,000 | 105,000 | 2.5000 | 1.359 | 1.315 | 1.359 | 1.359 | 1.359 | 77,277 | 1.3587 | 0.00% |
| 2009-04-03 | 0 | 2.500 | 2.480 | 2.540 | 2.450 | 2.500 | 132,000 | 327,800 | 2.4833 | 1.359 | 1.348 | 1.380 | 1.332 | 1.359 | 242,871 | 1.3497 | 2.46% |
| 2009-04-02 | 0 | 2.440 | 2.400 | 2.450 | 2.400 | 2.450 | 74,000 | 180,180 | 2.4349 | 1.326 | 1.304 | 1.332 | 1.304 | 1.332 | 136,155 | 1.3233 | 4.72% |
| 2009-04-01 | 0 | 2.330 | 2.330 | 2.450 | 2.330 | 2.330 | 2,000 | 4,660 | 2.3300 | 1.266 | 1.266 | 1.332 | 1.266 | 1.266 | 3,680 | 1.2664 | 0.43% |
| 2009-03-31 | 0 | 2.320 | 2.310 | 2.330 | 2.320 | 2.330 | 48,000 | 111,600 | 2.3250 | 1.261 | 1.255 | 1.266 | 1.261 | 1.266 | 88,317 | 1.2636 | -0.43% |
| 2009-03-30 | 0 | 2.330 | 2.310 | 2.330 | 2.310 | 2.330 | 32,000 | 74,120 | 2.3163 | 1.266 | 1.255 | 1.266 | 1.255 | 1.266 | 58,878 | 1.2589 | -2.10% |
| 2009-03-27 | 0 | 2.380 | 2.360 | 2.420 | 2.350 | 2.380 | 142,000 | 334,140 | 2.3531 | 1.294 | 1.283 | 1.315 | 1.277 | 1.294 | 261,271 | 1.2789 | 1.28% |
| 2009-03-26 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.350 | 8,000 | 18,800 | 2.3500 | 1.277 | 1.277 | 1.304 | 1.277 | 1.277 | 14,719 | 1.2772 | -0.42% |
| 2009-03-25 | 0 | 2.360 | 2.360 | 2.440 | 2.350 | 2.370 | 20,000 | 47,180 | 2.3590 | 1.283 | 1.283 | 1.326 | 1.277 | 1.288 | 36,799 | 1.2821 | -1.26% |
| 2009-03-24 | 0 | 2.390 | 2.390 | 2.470 | 2.370 | 2.500 | 66,000 | 161,240 | 2.4430 | 1.299 | 1.299 | 1.342 | 1.288 | 1.359 | 121,436 | 1.3278 | -0.42% |
| 2009-03-23 | 0 | 2.400 | 2.400 | 2.470 | 2.340 | 2.400 | 36,000 | 85,140 | 2.3650 | 1.304 | 1.304 | 1.342 | 1.272 | 1.304 | 66,238 | 1.2854 | -4.00% |
| 2009-03-20 | 0 | 2.500 | 2.340 | 2.500 | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 1.359 | 1.272 | 1.359 | 1.359 | 1.359 | 3,680 | 1.3587 | 2.04% |
| 2009-03-19 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.450 | 8,000 | 19,600 | 2.4500 | 1.332 | 1.332 | 1.359 | 1.332 | 1.332 | 14,719 | 1.3316 | -5.04% |
| 2009-03-18 | 0 | 2.580 | 2.450 | 2.580 | 2.450 | 2.590 | 18,000 | 46,060 | 2.5589 | 1.402 | 1.332 | 1.402 | 1.332 | 1.408 | 33,119 | 1.3908 | 5.31% |
| 2009-03-17 | 0 | 2.450 | 2.450 | 2.540 | 2.400 | 2.400 | 4,000 | 9,600 | 2.4000 | 1.332 | 1.332 | 1.380 | 1.304 | 1.304 | 7,360 | 1.3044 | 2.08% |
| 2009-03-16 | 0 | 2.400 | 2.400 | 2.580 | 2.380 | 2.380 | 10,000 | 23,800 | 2.3800 | 1.304 | 1.304 | 1.402 | 1.294 | 1.294 | 18,399 | 1.2935 | -5.88% |
| 2009-03-13 | 0 | 2.550 | 2.510 | 2.600 | 2.550 | 2.580 | 22,000 | 56,460 | 2.5664 | 1.386 | 1.364 | 1.413 | 1.386 | 1.402 | 40,479 | 1.3948 | -1.16% |
| 2009-03-12 | 0 | 2.580 | 2.510 | 2.630 | 2.500 | 2.600 | 290,000 | 745,580 | 2.5710 | 1.402 | 1.364 | 1.429 | 1.359 | 1.413 | 533,581 | 1.3973 | 1.18% |
| 2009-03-11 | 0 | 2.550 | 2.450 | 2.580 | 2.550 | 2.600 | 146,000 | 373,040 | 2.5551 | 1.386 | 1.332 | 1.402 | 1.386 | 1.413 | 268,630 | 1.3887 | -0.39% |
| 2009-03-10 | 0 | 2.560 | 2.550 | 2.560 | 2.550 | 2.560 | 162,000 | 413,460 | 2.5522 | 1.391 | 1.386 | 1.391 | 1.386 | 1.391 | 298,069 | 1.3871 | -0.78% |
| 2009-03-09 | 0 | 2.580 | 2.550 | 2.590 | 2.500 | 2.580 | 592,000 | 1,503,880 | 2.5403 | 1.402 | 1.386 | 1.408 | 1.359 | 1.402 | 1,089,240 | 1.3807 | 1.18% |
| 2009-03-06 | 0 | 2.550 | 2.500 | 2.580 | 2.500 | 2.550 | 496,000 | 1,253,400 | 2.5270 | 1.386 | 1.359 | 1.402 | 1.359 | 1.386 | 912,607 | 1.3734 | 2.00% |
| 2009-03-05 | 0 | 2.500 | 2.500 | 2.550 | 2.450 | 2.500 | 880,000 | 2,178,100 | 2.4751 | 1.359 | 1.359 | 1.386 | 1.332 | 1.359 | 1,619,141 | 1.3452 | 0.81% |
| 2009-03-04 | 0 | 2.480 | 2.450 | 2.480 | 2.430 | 2.500 | 514,000 | 1,258,140 | 2.4477 | 1.348 | 1.332 | 1.348 | 1.321 | 1.359 | 945,726 | 1.3303 | 2.06% |
| 2009-03-03 | 0 | 2.430 | 2.430 | 2.450 | 2.350 | 2.430 | 680,000 | 1,641,100 | 2.4134 | 1.321 | 1.321 | 1.332 | 1.277 | 1.321 | 1,251,155 | 1.3117 | 1.25% |
| 2009-03-02 | 0 | 2.400 | 2.400 | 2.450 | 2.300 | 2.400 | 4,024,000 | 9,458,540 | 2.3505 | 1.304 | 1.304 | 1.332 | 1.250 | 1.304 | 7,403,891 | 1.2775 | 2.13% |
| 2009-02-27 | 0 | 2.350 | 2.350 | 2.390 | 2.300 | 2.350 | 1,134,783 | 2,629,443 | 2.3171 | 1.277 | 1.277 | 1.299 | 1.250 | 1.277 | 2,087,925 | 1.2594 | 2.17% |
| 2009-02-26 | 0 | 2.300 | 2.300 | 2.380 | - | - | 0 | 0 | - | 1.250 | 1.250 | 1.294 | - | - | 0 | - | 0.00% |
| 2009-02-25 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.320 | 110,000 | 253,620 | 2.3056 | 1.250 | 1.250 | 1.277 | 1.250 | 1.261 | 202,393 | 1.2531 | -0.43% |
| 2009-02-24 | 0 | 2.310 | 2.310 | 2.330 | 2.310 | 2.310 | 18,000 | 41,580 | 2.3100 | 1.255 | 1.255 | 1.266 | 1.255 | 1.255 | 33,119 | 1.2555 | -1.70% |
| 2009-02-23 | 0 | 2.350 | 2.350 | 2.400 | 2.300 | 2.350 | 220,000 | 509,460 | 2.3157 | 1.277 | 1.277 | 1.304 | 1.250 | 1.277 | 404,785 | 1.2586 | 0.00% |
| 2009-02-20 | 0 | 2.350 | 2.320 | 2.350 | 2.350 | 2.350 | 300,000 | 705,000 | 2.3500 | 1.277 | 1.261 | 1.277 | 1.277 | 1.277 | 551,980 | 1.2772 | 0.00% |
| 2009-02-19 | 0 | 2.350 | 2.320 | 2.390 | - | - | 0 | 0 | - | 1.277 | 1.261 | 1.299 | - | - | 0 | - | 0.00% |
| 2009-02-18 | 0 | 2.350 | 2.350 | 2.380 | 2.300 | 2.350 | 592,000 | 1,372,560 | 2.3185 | 1.277 | 1.277 | 1.294 | 1.250 | 1.277 | 1,089,240 | 1.2601 | 0.00% |
| 2009-02-17 | 0 | 2.350 | 2.300 | 2.390 | 2.300 | 2.350 | 260,000 | 600,540 | 2.3098 | 1.277 | 1.250 | 1.299 | 1.250 | 1.277 | 478,383 | 1.2554 | 0.00% |
| 2009-02-16 | 0 | 2.350 | 2.350 | 2.390 | 2.270 | 2.350 | 496,000 | 1,152,180 | 2.3229 | 1.277 | 1.277 | 1.299 | 1.234 | 1.277 | 912,607 | 1.2625 | 1.29% |
| 2009-02-13 | 0 | 2.320 | 2.320 | 2.380 | 2.320 | 2.340 | 50,000 | 116,360 | 2.3272 | 1.261 | 1.261 | 1.294 | 1.261 | 1.272 | 91,997 | 1.2648 | -0.85% |
| 2009-02-12 | 0 | 2.340 | 2.330 | 2.390 | 2.340 | 2.340 | 10,000 | 23,400 | 2.3400 | 1.272 | 1.266 | 1.299 | 1.272 | 1.272 | 18,399 | 1.2718 | 0.00% |
| 2009-02-11 | 0 | 2.340 | 2.320 | 2.390 | 2.320 | 2.350 | 30,000 | 70,020 | 2.3340 | 1.272 | 1.261 | 1.299 | 1.261 | 1.277 | 55,198 | 1.2685 | -0.85% |
| 2009-02-10 | 0 | 2.360 | 2.340 | 2.370 | 2.300 | 2.360 | 1,620,000 | 3,739,180 | 2.3081 | 1.283 | 1.272 | 1.288 | 1.250 | 1.283 | 2,980,692 | 1.2545 | 2.16% |
| 2009-02-09 | 0 | 2.310 | 2.310 | 2.350 | 2.300 | 2.310 | 110,000 | 253,300 | 2.3027 | 1.255 | 1.255 | 1.277 | 1.250 | 1.255 | 202,393 | 1.2515 | 0.43% |
| 2009-02-06 | 0 | 2.300 | 2.350 | 2.400 | 2.300 | 2.350 | 102,000 | 238,220 | 2.3355 | 1.250 | 1.277 | 1.304 | 1.250 | 1.277 | 187,673 | 1.2693 | -0.86% |
| 2009-02-05 | 0 | 2.320 | 2.320 | 2.450 | 2.320 | 2.320 | 50,000 | 116,000 | 2.3200 | 1.261 | 1.261 | 1.332 | 1.261 | 1.261 | 91,997 | 1.2609 | 0.00% |
| 2009-02-04 | 0 | 2.320 | 2.300 | 2.400 | 2.300 | 2.320 | 60,000 | 138,400 | 2.3067 | 1.261 | 1.250 | 1.304 | 1.250 | 1.261 | 110,396 | 1.2537 | 0.87% |
| 2009-02-03 | 0 | 2.300 | 2.300 | 2.400 | - | - | 0 | 0 | - | 1.250 | 1.250 | 1.304 | - | - | 0 | - | 0.00% |
| 2009-02-02 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.320 | 60,000 | 138,200 | 2.3033 | 1.250 | 1.250 | 1.304 | 1.250 | 1.261 | 110,396 | 1.2519 | -0.43% |
| 2009-01-30 | 0 | 2.310 | 2.310 | 2.400 | 2.300 | 2.300 | 26,000 | 59,800 | 2.3000 | 1.255 | 1.255 | 1.304 | 1.250 | 1.250 | 47,838 | 1.2500 | 0.43% |
| 2009-01-29 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.310 | 746,000 | 1,715,840 | 2.3001 | 1.250 | 1.250 | 1.304 | 1.250 | 1.255 | 1,372,590 | 1.2501 | 0.00% |
| 2009-01-23 | 0 | 2.300 | 2.300 | 2.330 | 2.300 | 2.300 | 1,056,000 | 2,428,800 | 2.3000 | 1.250 | 1.250 | 1.266 | 1.250 | 1.250 | 1,942,969 | 1.2500 | -2.13% |
| 2009-01-22 | 0 | 2.350 | 2.260 | 2.370 | 2.260 | 2.350 | 186,000 | 428,380 | 2.3031 | 1.277 | 1.228 | 1.288 | 1.228 | 1.277 | 342,228 | 1.2517 | 2.17% |
| 2009-01-21 | 0 | 2.300 | 2.300 | 2.330 | 2.300 | 2.300 | 2,006,000 | 4,613,800 | 2.3000 | 1.250 | 1.250 | 1.266 | 1.250 | 1.250 | 3,690,906 | 1.2500 | -2.13% |
| 2009-01-20 | 0 | 2.350 | 2.300 | 2.350 | 2.300 | 2.350 | 226,000 | 520,300 | 2.3022 | 1.277 | 1.250 | 1.277 | 1.250 | 1.277 | 415,825 | 1.2512 | 0.00% |
| 2009-01-19 | 0 | 2.350 | 2.300 | 2.350 | 2.300 | 2.350 | 724,000 | 1,665,400 | 2.3003 | 1.277 | 1.250 | 1.277 | 1.250 | 1.277 | 1,332,112 | 1.2502 | 2.17% |
| 2009-01-16 | 0 | 2.300 | 2.300 | 2.380 | 2.300 | 2.300 | 1,100,000 | 2,530,000 | 2.3000 | 1.250 | 1.250 | 1.294 | 1.250 | 1.250 | 2,023,926 | 1.2500 | 0.00% |
| 2009-01-15 | 0 | 2.300 | 2.300 | 2.380 | 2.300 | 2.300 | 1,538,000 | 3,537,400 | 2.3000 | 1.250 | 1.250 | 1.294 | 1.250 | 1.250 | 2,829,817 | 1.2500 | -4.96% |
| 2009-01-14 | 0 | 2.420 | 2.310 | 2.480 | 2.300 | 2.310 | 130,000 | 299,100 | 2.3008 | 1.315 | 1.255 | 1.348 | 1.250 | 1.255 | 239,191 | 1.2505 | 0.83% |
| 2009-01-13 | 0 | 2.400 | 2.300 | 2.480 | - | - | 0 | 0 | - | 1.304 | 1.250 | 1.348 | - | - | 0 | - | 0.00% |
| 2009-01-12 | 0 | 2.400 | 2.300 | 2.480 | - | - | 0 | 0 | - | 1.304 | 1.250 | 1.348 | - | - | 0 | - | 0.00% |
| 2009-01-09 | 0 | 2.400 | 2.320 | 2.480 | - | - | 0 | 0 | - | 1.304 | 1.261 | 1.348 | - | - | 0 | - | 0.00% |
| 2009-01-08 | 0 | 2.400 | 2.330 | 2.480 | 2.400 | 2.400 | 32,000 | 76,800 | 2.4000 | 1.304 | 1.266 | 1.348 | 1.304 | 1.304 | 58,878 | 1.3044 | 0.00% |
| 2009-01-07 | 0 | 2.400 | 2.400 | 2.500 | 2.350 | 2.400 | 78,000 | 184,500 | 2.3654 | 1.304 | 1.304 | 1.359 | 1.277 | 1.304 | 143,515 | 1.2856 | -2.04% |
| 2009-01-06 | 0 | 2.450 | 2.350 | 2.500 | - | - | 10,000 | 23,500 | 2.3500 | 1.332 | 1.277 | 1.359 | - | - | 18,399 | 1.2772 | 0.00% |
| 2009-01-05 | 0 | 2.450 | 2.450 | 2.460 | 2.330 | 2.450 | 20,000 | 47,460 | 2.3730 | 1.332 | 1.332 | 1.337 | 1.266 | 1.332 | 36,799 | 1.2897 | 6.52% |
| 2009-01-02 | 0 | 2.300 | 2.270 | 2.480 | 2.300 | 2.300 | 4,000 | 9,200 | 2.3000 | 1.250 | 1.234 | 1.348 | 1.250 | 1.250 | 7,360 | 1.2500 | 1.77% |
| 2008-12-31 | 0 | 2.260 | 2.250 | 2.480 | 2.260 | 2.260 | 10,000 | 22,600 | 2.2600 | 1.228 | 1.223 | 1.348 | 1.228 | 1.228 | 18,399 | 1.2283 | 0.44% |
| 2008-12-30 | 0 | 2.250 | 2.250 | 2.450 | 2.250 | 2.250 | 10,000 | 22,500 | 2.2500 | 1.223 | 1.223 | 1.332 | 1.223 | 1.223 | 18,399 | 1.2229 | -0.44% |
| 2008-12-29 | 0 | 2.260 | 2.250 | 2.460 | 2.260 | 2.280 | 20,000 | 45,400 | 2.2700 | 1.228 | 1.223 | 1.337 | 1.228 | 1.239 | 36,799 | 1.2337 | 1.35% |
| 2008-12-24 | 0 | 2.230 | 2.200 | 2.250 | 2.230 | 2.230 | 10,000 | 22,300 | 2.2300 | 1.212 | 1.196 | 1.223 | 1.212 | 1.212 | 18,399 | 1.2120 | -1.76% |
| 2008-12-23 | 0 | 2.270 | 2.260 | 2.270 | 2.270 | 2.400 | 26,000 | 59,280 | 2.2800 | 1.234 | 1.228 | 1.234 | 1.234 | 1.304 | 47,838 | 1.2392 | -1.30% |
| 2008-12-22 | 0 | 2.300 | 2.300 | 2.340 | 2.300 | 2.380 | 310,000 | 717,200 | 2.3135 | 1.250 | 1.250 | 1.272 | 1.250 | 1.294 | 570,379 | 1.2574 | -13.21% |
| 2008-12-19 | 0 | 2.650 | 2.410 | 2.450 | 2.650 | 2.650 | 4,000 | 10,600 | 2.6500 | 1.440 | 1.310 | 1.332 | 1.440 | 1.440 | 7,360 | 1.4403 | 3.92% |
| 2008-12-18 | 0 | 2.550 | 2.480 | 2.800 | 2.500 | 2.700 | 20,000 | 52,400 | 2.6200 | 1.386 | 1.348 | 1.522 | 1.359 | 1.467 | 36,799 | 1.4240 | -5.56% |
| 2008-12-17 | 0 | 2.700 | 2.450 | 2.700 | 2.650 | 2.700 | 8,000 | 21,300 | 2.6625 | 1.467 | 1.332 | 1.467 | 1.440 | 1.467 | 14,719 | 1.4471 | 1.89% |
| 2008-12-16 | 0 | 2.650 | 2.450 | 2.850 | - | - | 0 | 0 | - | 1.440 | 1.332 | 1.549 | - | - | 0 | - | 0.00% |
| 2008-12-15 | 0 | 2.650 | 2.350 | 2.850 | - | - | 0 | 0 | - | 1.440 | 1.277 | 1.549 | - | - | 0 | - | 0.00% |
| 2008-12-12 | 0 | 2.650 | 2.450 | 2.750 | - | - | 0 | 0 | - | 1.440 | 1.332 | 1.495 | - | - | 0 | - | 0.00% |
| 2008-12-11 | 0 | 2.650 | 2.550 | 2.650 | 2.500 | 2.650 | 48,000 | 122,180 | 2.5454 | 1.440 | 1.386 | 1.440 | 1.359 | 1.440 | 88,317 | 1.3834 | 6.00% |
| 2008-12-10 | 0 | 2.500 | 2.380 | 2.500 | 2.400 | 2.500 | 8,000 | 19,400 | 2.4250 | 1.359 | 1.294 | 1.359 | 1.304 | 1.359 | 14,719 | 1.3180 | 0.81% |
| 2008-12-09 | 0 | 2.480 | 2.330 | 2.480 | - | - | 0 | 0 | - | 1.348 | 1.266 | 1.348 | - | - | 0 | - | -0.80% |
| 2008-12-08 | 0 | 2.500 | 2.450 | 2.500 | 2.400 | 2.500 | 54,000 | 130,300 | 2.4130 | 1.359 | 1.332 | 1.359 | 1.304 | 1.359 | 99,356 | 1.3114 | 2.04% |
| 2008-12-05 | 0 | 2.450 | 2.380 | 2.490 | 2.370 | 2.370 | 20,000 | 47,400 | 2.3700 | 1.332 | 1.294 | 1.353 | 1.288 | 1.288 | 36,799 | 1.2881 | -2.00% |
| 2008-12-04 | 0 | 2.500 | 2.300 | 3.100 | - | - | 0 | 0 | - | 1.359 | 1.250 | 1.685 | - | - | 0 | - | 0.00% |
| 2008-12-03 | 0 | 2.500 | 2.430 | 2.690 | - | - | 0 | 0 | - | 1.359 | 1.321 | 1.462 | - | - | 0 | - | 0.00% |
| 2008-12-02 | 0 | 2.500 | 2.320 | 2.600 | - | - | 0 | 0 | - | 1.359 | 1.261 | 1.413 | - | - | 0 | - | 0.00% |
| 2008-12-01 | 0 | 2.500 | 2.360 | 2.500 | - | - | 0 | 0 | - | 1.359 | 1.283 | 1.359 | - | - | 0 | - | 0.81% |
| 2008-11-28 | 0 | 2.480 | 2.480 | 2.520 | 2.480 | 2.480 | 94,000 | 233,120 | 2.4800 | 1.348 | 1.348 | 1.370 | 1.348 | 1.348 | 172,954 | 1.3479 | -0.80% |
| 2008-11-27 | 0 | 2.500 | 2.300 | 2.500 | 2.500 | 2.500 | 200,000 | 500,000 | 2.5000 | 1.359 | 1.250 | 1.359 | 1.359 | 1.359 | 367,987 | 1.3587 | 0.81% |
| 2008-11-26 | 0 | 2.480 | 2.350 | 2.480 | 2.350 | 2.480 | 210,000 | 504,380 | 2.4018 | 1.348 | 1.277 | 1.348 | 1.277 | 1.348 | 386,386 | 1.3054 | -0.80% |
| 2008-11-25 | 0 | 2.500 | 2.390 | 2.500 | 2.250 | 2.500 | 752,000 | 1,775,500 | 2.3610 | 1.359 | 1.299 | 1.359 | 1.223 | 1.359 | 1,383,630 | 1.2832 | -3.85% |
| 2008-11-24 | 0 | 2.600 | 2.480 | 2.600 | 1.950 | 2.600 | 4,380,000 | 9,148,020 | 2.0886 | 1.413 | 1.348 | 1.413 | 1.060 | 1.413 | 8,058,907 | 1.1351 | 0.00% |
| 2008-11-21 | 0 | 2.600 | - | 2.600 | 2.750 | 2.750 | 20,000 | 55,000 | 2.7500 | 1.413 | - | 1.413 | 1.495 | 1.495 | 36,799 | 1.4946 | -1.89% |
| 2008-11-20 | 0 | 2.650 | 2.010 | 2.650 | - | - | 0 | 0 | - | 1.440 | 1.092 | 1.440 | - | - | 0 | - | 0.00% |
| 2008-11-19 | 0 | 2.650 | 2.050 | 2.650 | - | - | 0 | 0 | - | 1.440 | 1.114 | 1.440 | - | - | 0 | - | 0.00% |
| 2008-11-18 | 0 | 2.650 | 2.040 | 2.650 | - | - | 0 | 0 | - | 1.440 | 1.109 | 1.440 | - | - | 0 | - | 0.00% |
| 2008-11-17 | 0 | 2.650 | 2.270 | 2.650 | - | - | 0 | 0 | - | 1.440 | 1.234 | 1.440 | - | - | 0 | - | 0.00% |
| 2008-11-14 | 0 | 2.650 | - | 2.650 | - | - | 0 | 0 | - | 1.440 | - | 1.440 | - | - | 0 | - | 0.00% |
| 2008-11-13 | 0 | 2.650 | 2.580 | 2.650 | 2.600 | 2.650 | 204,000 | 536,560 | 2.6302 | 1.440 | 1.402 | 1.440 | 1.413 | 1.440 | 375,346 | 1.4295 | -7.02% |
| 2008-11-12 | 0 | 2.850 | 2.700 | 2.750 | 2.700 | 2.880 | 110,000 | 302,620 | 2.7511 | 1.549 | 1.467 | 1.495 | 1.467 | 1.565 | 202,393 | 1.4952 | -9.52% |
| 2008-11-11 | 0 | 3.150 | 2.750 | 3.200 | - | - | 0 | 0 | - | 1.712 | 1.495 | 1.739 | - | - | 0 | - | 0.00% |
| 2008-11-10 | 0 | 3.150 | 2.800 | 3.150 | 3.200 | 3.200 | 4,000 | 12,800 | 3.2000 | 1.712 | 1.522 | 1.712 | 1.739 | 1.739 | 7,360 | 1.7392 | 2.27% |
| 2008-11-07 | 0 | 3.080 | 2.800 | 3.200 | 3.000 | 3.000 | 20,000 | 60,000 | 3.0000 | 1.674 | 1.522 | 1.739 | 1.630 | 1.630 | 36,799 | 1.6305 | 2.67% |
| 2008-11-06 | 0 | 3.000 | 2.600 | 3.000 | - | - | 0 | 0 | - | 1.630 | 1.413 | 1.630 | - | - | 0 | - | -6.25% |
| 2008-11-05 | 0 | 3.200 | 2.600 | 3.200 | - | - | 0 | 0 | - | 1.739 | 1.413 | 1.739 | - | - | 0 | - | 0.00% |
| 2008-11-04 | 0 | 3.200 | 2.600 | 3.200 | - | - | 0 | 0 | - | 1.739 | 1.413 | 1.739 | - | - | 0 | - | 0.00% |
| 2008-11-03 | 0 | 3.200 | 2.800 | 3.330 | - | - | 0 | 0 | - | 1.739 | 1.522 | 1.810 | - | - | 0 | - | 0.00% |
| 2008-10-31 | 0 | 3.200 | 2.800 | 3.200 | 3.000 | 3.200 | 8,000 | 25,200 | 3.1500 | 1.739 | 1.522 | 1.739 | 1.630 | 1.739 | 14,719 | 1.7120 | 6.67% |
| 2008-10-30 | 0 | 3.000 | 2.400 | 3.000 | 3.000 | 3.000 | 2,000 | 6,000 | 3.0000 | 1.630 | 1.304 | 1.630 | 1.630 | 1.630 | 3,680 | 1.6305 | 11.11% |
| 2008-10-29 | 0 | 2.700 | 2.030 | 2.790 | 2.400 | 2.700 | 10,000 | 25,160 | 2.5160 | 1.467 | 1.103 | 1.516 | 1.304 | 1.467 | 18,399 | 1.3674 | 3.85% |
| 2008-10-28 | 0 | 2.600 | 2.540 | 2.600 | 2.200 | 2.600 | 8,000 | 19,200 | 2.4000 | 1.413 | 1.380 | 1.413 | 1.196 | 1.413 | 14,719 | 1.3044 | 4.00% |
| 2008-10-27 | 0 | 2.500 | 2.500 | 2.990 | 2.210 | 2.990 | 40,000 | 98,480 | 2.4620 | 1.359 | 1.359 | 1.625 | 1.201 | 1.625 | 73,597 | 1.3381 | -24.24% |
| 2008-10-24 | 0 | 3.300 | 2.080 | 3.300 | - | - | 0 | 0 | - | 1.794 | 1.130 | 1.794 | - | - | 0 | - | 0.00% |
| 2008-10-23 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.794 | - | 1.794 | - | - | 0 | - | 0.00% |
| 2008-10-22 | 0 | 3.300 | 3.200 | 3.300 | 3.050 | 3.300 | 26,000 | 79,900 | 3.0731 | 1.794 | 1.739 | 1.794 | 1.658 | 1.794 | 47,838 | 1.6702 | -8.08% |
| 2008-10-21 | 0 | 3.590 | 3.050 | 3.590 | - | - | 0 | 0 | - | 1.951 | 1.658 | 1.951 | - | - | 0 | - | -1.37% |
| 2008-10-20 | 0 | 3.640 | 3.200 | 3.650 | 3.100 | 3.640 | 22,000 | 71,800 | 3.2636 | 1.978 | 1.739 | 1.984 | 1.685 | 1.978 | 40,479 | 1.7738 | -1.62% |
| 2008-10-17 | 0 | 3.700 | 3.350 | 3.700 | - | - | 0 | 0 | - | 2.011 | 1.821 | 2.011 | - | - | 0 | - | -1.33% |
| 2008-10-16 | 0 | 3.750 | - | 3.900 | - | - | 0 | 0 | - | 2.038 | - | 2.120 | - | - | 0 | - | 0.00% |
| 2008-10-15 | 0 | 3.800 | 3.400 | 3.800 | - | - | 0 | 0 | - | 2.038 | 1.824 | 2.038 | - | - | 0 | - | -4.76% |
| 2008-10-14 | 0 | 3.990 | 3.000 | 3.990 | - | - | 0 | 0 | - | 2.140 | 1.609 | 2.140 | - | - | 0 | - | -1.48% |
| 2008-10-13 | 0 | 4.050 | 3.250 | 4.100 | 3.290 | 4.050 | 70,000 | 240,400 | 3.4343 | 2.172 | 1.743 | 2.199 | 1.765 | 2.172 | 130,513 | 1.8420 | 18.42% |
| 2008-10-10 | 0 | 3.420 | 3.200 | 3.420 | 3.000 | 3.420 | 22,000 | 68,840 | 3.1291 | 1.834 | 1.716 | 1.834 | 1.609 | 1.834 | 41,018 | 1.6783 | -13.20% |
| 2008-10-09 | 0 | 3.940 | 3.560 | 3.940 | 3.550 | 4.000 | 254,000 | 984,280 | 3.8751 | 2.113 | 1.909 | 2.113 | 1.904 | 2.145 | 473,574 | 2.0784 | -3.90% |
| 2008-10-08 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 2.199 | - | 2.199 | - | - | 0 | - | -2.38% |
| 2008-10-06 | 0 | 4.200 | 4.100 | 4.200 | 3.900 | 4.200 | 12,000 | 47,600 | 3.9667 | 2.253 | 2.199 | 2.253 | 2.092 | 2.253 | 22,374 | 2.1275 | -2.33% |
| 2008-10-03 | 0 | 4.300 | 3.910 | 4.300 | 4.200 | 4.300 | 30,000 | 126,200 | 4.2067 | 2.306 | 2.097 | 2.306 | 2.253 | 2.306 | 55,934 | 2.2562 | 0.00% |
| 2008-10-02 | 0 | 4.300 | 3.800 | 4.300 | - | - | 0 | 0 | - | 2.306 | 2.038 | 2.306 | - | - | 0 | - | 0.00% |
| 2008-09-30 | 0 | 4.300 | 3.800 | 4.300 | - | - | 0 | 0 | - | 2.306 | 2.038 | 2.306 | - | - | 0 | - | -2.27% |
| 2008-09-29 | 0 | 4.400 | 3.800 | 4.400 | - | - | 0 | 0 | - | 2.360 | 2.038 | 2.360 | - | - | 0 | - | -1.12% |
| 2008-09-26 | 0 | 4.450 | 4.100 | 4.450 | 4.000 | 4.450 | 26,000 | 106,620 | 4.1008 | 2.387 | 2.199 | 2.387 | 2.145 | 2.387 | 48,476 | 2.1994 | 3.49% |
| 2008-09-25 | 0 | 4.300 | 4.050 | 4.300 | - | - | 0 | 0 | - | 2.306 | 2.172 | 2.306 | - | - | 0 | - | -1.83% |
| 2008-09-24 | 0 | 4.380 | 4.010 | 4.380 | - | - | 0 | 0 | - | 2.349 | 2.151 | 2.349 | - | - | 0 | - | -2.01% |
| 2008-09-23 | 0 | 4.470 | 4.020 | 4.470 | - | - | 0 | 0 | - | 2.397 | 2.156 | 2.397 | - | - | 0 | - | 0.00% |
| 2008-09-22 | 0 | 4.470 | - | 4.470 | - | - | 0 | 0 | - | 2.397 | - | 2.397 | - | - | 0 | - | -0.67% |
| 2008-09-19 | 0 | 4.500 | 4.250 | 4.500 | 4.000 | 4.500 | 66,000 | 274,960 | 4.1661 | 2.414 | 2.279 | 2.414 | 2.145 | 2.414 | 123,055 | 2.2345 | 0.00% |
| 2008-09-18 | 0 | 4.500 | 3.900 | 4.500 | - | - | 0 | 0 | - | 2.414 | 2.092 | 2.414 | - | - | 0 | - | -1.10% |
| 2008-09-17 | 0 | 4.550 | 4.050 | 4.540 | 4.000 | 4.550 | 116,000 | 485,900 | 4.1888 | 2.440 | 2.172 | 2.435 | 2.145 | 2.440 | 216,278 | 2.2466 | -1.09% |
| 2008-09-16 | 0 | 4.600 | - | 4.600 | - | - | 0 | 0 | - | 2.467 | - | 2.467 | - | - | 0 | - | -2.13% |
| 2008-09-12 | 0 | 4.700 | 4.100 | 4.700 | - | - | 0 | 0 | - | 2.521 | 2.199 | 2.521 | - | - | 0 | - | 0.00% |
| 2008-09-11 | 0 | 4.700 | - | 4.700 | - | - | 0 | 0 | - | 2.521 | - | 2.521 | - | - | 0 | - | 0.00% |
| 2008-09-10 | 0 | 4.700 | 4.150 | 4.700 | - | - | 0 | 0 | - | 2.521 | 2.226 | 2.521 | - | - | 0 | - | 0.00% |
| 2008-09-09 | 0 | 4.700 | 4.200 | 4.700 | - | - | 0 | 0 | - | 2.521 | 2.253 | 2.521 | - | - | 0 | - | 0.00% |
| 2008-09-08 | 0 | 4.700 | 4.230 | 4.750 | - | - | 0 | 0 | - | 2.521 | 2.269 | 2.548 | - | - | 0 | - | 0.00% |
| 2008-09-05 | 0 | 4.700 | 4.100 | 4.700 | - | - | 0 | 0 | - | 2.521 | 2.199 | 2.521 | - | - | 0 | - | 0.00% |
| 2008-09-04 | 0 | 4.700 | 4.300 | 4.700 | - | - | 0 | 0 | - | 2.521 | 2.306 | 2.521 | - | - | 0 | - | 0.00% |
| 2008-09-03 | 0 | 4.700 | 4.200 | 4.700 | - | - | 0 | 0 | - | 2.521 | 2.253 | 2.521 | - | - | 0 | - | -2.08% |
| 2008-09-02 | 0 | 4.800 | 4.380 | 4.800 | 4.600 | 4.800 | 12,000 | 55,600 | 4.6333 | 2.574 | 2.349 | 2.574 | 2.467 | 2.574 | 22,374 | 2.4851 | 2.13% |
| 2008-09-01 | 0 | 4.700 | 4.320 | 4.700 | - | - | 0 | 0 | - | 2.521 | 2.317 | 2.521 | - | - | 0 | - | 0.00% |
| 2008-08-29 | 0 | 4.700 | 4.400 | 4.780 | - | - | 0 | 0 | - | 2.521 | 2.360 | 2.564 | - | - | 0 | - | 0.00% |
| 2008-08-28 | 0 | 4.700 | 4.400 | 4.790 | - | - | 0 | 0 | - | 2.521 | 2.360 | 2.569 | - | - | 0 | - | -1.88% |
| 2008-08-27 | 0 | 4.790 | 4.400 | 4.790 | - | - | 0 | 0 | - | 2.569 | 2.360 | 2.569 | - | - | 0 | - | 0.00% |
| 2008-08-26 | 0 | 4.790 | 4.400 | 4.790 | - | - | 0 | 0 | - | 2.569 | 2.360 | 2.569 | - | - | 0 | - | 0.00% |
| 2008-08-25 | 0 | 4.790 | 4.400 | 4.800 | 4.790 | 4.790 | 2,000 | 9,580 | 4.7900 | 2.569 | 2.360 | 2.574 | 2.569 | 2.569 | 3,729 | 2.5691 | 1.91% |
| 2008-08-21 | 0 | 4.700 | 4.350 | 4.700 | - | - | 0 | 0 | - | 2.521 | 2.333 | 2.521 | - | - | 0 | - | -2.08% |
| 2008-08-20 | 0 | 4.800 | 4.400 | 4.800 | - | - | 0 | 0 | - | 2.574 | 2.360 | 2.574 | - | - | 0 | - | 0.00% |
| 2008-08-19 | 0 | 4.800 | 3.000 | 4.800 | - | - | 0 | 0 | - | 2.574 | 1.609 | 2.574 | - | - | 0 | - | 0.00% |
| 2008-08-18 | 0 | 4.800 | - | 4.800 | - | - | 0 | 0 | - | 2.574 | - | 2.574 | - | - | 0 | - | 0.00% |
| 2008-08-15 | 0 | 4.800 | 4.510 | 4.800 | - | - | 0 | 0 | - | 2.574 | 2.419 | 2.574 | - | - | 0 | - | 0.00% |
| 2008-08-14 | 0 | 4.800 | 4.650 | 4.800 | 4.500 | 4.800 | 20,000 | 92,200 | 4.6100 | 2.574 | 2.494 | 2.574 | 2.414 | 2.574 | 37,289 | 2.4726 | 0.00% |
| 2008-08-13 | 0 | 4.800 | 4.400 | 4.800 | - | - | 0 | 0 | - | 2.574 | 2.360 | 2.574 | - | - | 0 | - | -3.03% |
| 2008-08-12 | 0 | 4.950 | - | 4.950 | 4.600 | 4.950 | 24,000 | 113,300 | 4.7208 | 2.655 | - | 2.655 | 2.467 | 2.655 | 44,747 | 2.5320 | -0.20% |
| 2008-08-11 | 0 | 4.960 | 4.600 | 4.960 | 4.800 | 4.960 | 10,000 | 48,560 | 4.8560 | 2.660 | 2.467 | 2.660 | 2.574 | 2.660 | 18,645 | 2.6045 | -0.80% |
| 2008-08-08 | 0 | 5.000 | 4.660 | 5.000 | 4.700 | 5.000 | 8,000 | 38,520 | 4.8150 | 2.682 | 2.499 | 2.682 | 2.521 | 2.682 | 14,916 | 2.5825 | 2.46% |
| 2008-08-07 | 0 | 4.880 | 4.600 | 4.890 | 4.880 | 4.880 | 16,000 | 75,960 | 4.7475 | 2.617 | 2.467 | 2.623 | 2.617 | 2.617 | 29,831 | 2.5463 | 0.00% |
| 2008-08-05 | 0 | 4.880 | 4.880 | 5.020 | 4.500 | 4.700 | 18,000 | 83,260 | 4.6256 | 2.617 | 2.617 | 2.692 | 2.414 | 2.521 | 33,560 | 2.4809 | 0.00% |
| 2008-08-04 | 0 | 4.880 | - | 5.260 | - | - | 2,000 | 9,800 | 4.9000 | 2.617 | - | 2.821 | - | - | 3,729 | 2.6281 | 0.00% |
| 2008-08-01 | 0 | 4.880 | 4.870 | 4.890 | 4.800 | 4.800 | 4,000 | 19,360 | 4.8400 | 2.617 | 2.612 | 2.623 | 2.574 | 2.574 | 7,458 | 2.5959 | 0.21% |
| 2008-07-31 | 0 | 4.870 | 4.690 | 5.000 | - | - | 0 | 0 | - | 2.612 | 2.515 | 2.682 | - | - | 0 | - | 0.00% |
| 2008-07-30 | 0 | 4.870 | 4.680 | 4.880 | - | - | 0 | 0 | - | 2.612 | 2.510 | 2.617 | - | - | 0 | - | 0.00% |
| 2008-07-29 | 0 | 4.870 | 3.000 | 4.870 | - | - | 0 | 0 | - | 2.612 | 1.609 | 2.612 | - | - | 0 | - | -0.41% |
| 2008-07-28 | 0 | 4.890 | 3.000 | 4.950 | - | - | 0 | 0 | - | 2.623 | 1.609 | 2.655 | - | - | 0 | - | 0.00% |
| 2008-07-25 | 0 | 4.890 | 4.730 | 4.890 | - | - | 0 | 0 | - | 2.623 | 2.537 | 2.623 | - | - | 0 | - | -0.20% |
| 2008-07-24 | 0 | 4.900 | - | 4.950 | - | - | 0 | 0 | - | 2.628 | - | 2.655 | - | - | 0 | - | 0.00% |
| 2008-07-23 | 0 | 4.900 | 4.730 | 4.900 | 4.780 | 4.900 | 4,000 | 19,360 | 4.8400 | 2.628 | 2.537 | 2.628 | 2.564 | 2.628 | 7,458 | 2.5959 | 0.41% |
| 2008-07-22 | 0 | 4.880 | 4.660 | 4.900 | - | - | 0 | 0 | - | 2.617 | 2.499 | 2.628 | - | - | 0 | - | 0.00% |
| 2008-07-21 | 0 | 4.880 | 4.880 | 4.920 | - | - | 0 | 0 | - | 2.617 | 2.617 | 2.639 | - | - | 0 | - | 2.74% |
| 2008-07-18 | 0 | 4.750 | 4.710 | 4.890 | 4.750 | 4.780 | 30,000 | 142,900 | 4.7633 | 2.548 | 2.526 | 2.623 | 2.548 | 2.564 | 55,934 | 2.5548 | -3.06% |
| 2008-07-17 | 0 | 4.900 | 4.750 | 4.900 | - | - | 0 | 0 | - | 2.628 | 2.548 | 2.628 | - | - | 0 | - | 0.00% |
| 2008-07-16 | 0 | 4.900 | 4.200 | 4.900 | - | - | 0 | 0 | - | 2.628 | 2.253 | 2.628 | - | - | 0 | - | 0.00% |
| 2008-07-15 | 0 | 4.900 | - | 4.900 | - | - | 0 | 0 | - | 2.628 | - | 2.628 | - | - | 0 | - | -0.20% |
| 2008-07-14 | 0 | 4.910 | 4.800 | 4.910 | 4.930 | 4.930 | 10,000 | 49,300 | 4.9300 | 2.633 | 2.574 | 2.633 | 2.644 | 2.644 | 18,645 | 2.6442 | -0.41% |
| 2008-07-11 | 0 | 4.930 | 4.690 | 5.000 | - | - | 0 | 0 | - | 2.644 | 2.515 | 2.682 | - | - | 0 | - | 0.00% |
| 2008-07-10 | 0 | 4.930 | 4.820 | 4.940 | 4.930 | 4.930 | 10,000 | 49,300 | 4.9300 | 2.644 | 2.585 | 2.650 | 2.644 | 2.644 | 18,645 | 2.6442 | 0.00% |
| 2008-07-09 | 0 | 4.930 | 4.870 | 5.000 | 4.850 | 4.900 | 150,000 | 732,500 | 4.8833 | 2.644 | 2.612 | 2.682 | 2.601 | 2.628 | 279,670 | 2.6192 | 2.28% |
| 2008-07-08 | 0 | 4.820 | 4.820 | 4.900 | 4.800 | 4.900 | 134,000 | 650,320 | 4.8531 | 2.585 | 2.585 | 2.628 | 2.574 | 2.628 | 249,838 | 2.6030 | -2.23% |
| 2008-07-07 | 0 | 4.930 | 4.930 | 4.950 | 4.900 | 4.900 | 282,000 | 1,381,800 | 4.9000 | 2.644 | 2.644 | 2.655 | 2.628 | 2.628 | 525,779 | 2.6281 | 0.61% |
| 2008-07-04 | 0 | 4.900 | 4.300 | 4.900 | - | - | 0 | 0 | - | 2.628 | 2.306 | 2.628 | - | - | 0 | - | -0.61% |
| 2008-07-03 | 0 | 4.930 | - | 4.930 | - | - | 0 | 0 | - | 2.644 | - | 2.644 | - | - | 0 | - | 0.00% |
| 2008-07-02 | 0 | 4.930 | 4.500 | 4.930 | - | - | 0 | 0 | - | 2.644 | 2.414 | 2.644 | - | - | 0 | - | 0.00% |
| 2008-06-30 | 0 | 4.930 | 4.710 | 4.940 | - | - | 0 | 0 | - | 2.644 | 2.526 | 2.650 | - | - | 0 | - | 0.00% |
| 2008-06-27 | 0 | 4.930 | 4.930 | 4.950 | 4.900 | 4.900 | 8,000 | 39,200 | 4.9000 | 2.644 | 2.644 | 2.655 | 2.628 | 2.628 | 14,916 | 2.6281 | -0.60% |
| 2008-06-26 | 0 | 4.960 | 4.860 | 4.960 | 4.900 | 4.960 | 32,000 | 156,920 | 4.9038 | 2.660 | 2.607 | 2.660 | 2.628 | 2.660 | 59,663 | 2.6301 | 0.61% |
| 2008-06-25 | 0 | 4.930 | 4.880 | 4.930 | 4.900 | 4.930 | 6,000 | 29,460 | 4.9100 | 2.644 | 2.617 | 2.644 | 2.628 | 2.644 | 11,187 | 2.6335 | -0.40% |
| 2008-06-24 | 0 | 4.950 | 4.870 | 4.950 | 4.850 | 4.950 | 76,000 | 370,680 | 4.8774 | 2.655 | 2.612 | 2.655 | 2.601 | 2.655 | 141,699 | 2.6160 | -1.59% |
| 2008-06-23 | 0 | 5.030 | 4.840 | 5.030 | - | - | 0 | 0 | - | 2.698 | 2.596 | 2.698 | - | - | 0 | - | -0.59% |
| 2008-06-20 | 0 | 5.060 | 4.800 | 5.060 | - | - | 0 | 0 | - | 2.714 | 2.574 | 2.714 | - | - | 0 | - | 0.00% |
| 2008-06-19 | 0 | 5.060 | 4.800 | 5.100 | - | - | 0 | 0 | - | 2.714 | 2.574 | 2.735 | - | - | 0 | - | 0.00% |
| 2008-06-18 | 0 | 5.060 | 5.060 | 5.080 | 5.050 | 5.050 | 6,000 | 30,300 | 5.0500 | 2.714 | 2.714 | 2.725 | 2.709 | 2.709 | 11,187 | 2.7086 | 0.20% |
| 2008-06-17 | 0 | 5.050 | 4.930 | 5.080 | 4.930 | 5.050 | 18,000 | 89,420 | 4.9678 | 2.709 | 2.644 | 2.725 | 2.644 | 2.709 | 33,560 | 2.6645 | 0.00% |
| 2008-06-16 | 0 | 5.050 | 5.050 | 5.090 | 5.000 | 5.090 | 14,000 | 70,340 | 5.0243 | 2.709 | 2.709 | 2.730 | 2.682 | 2.730 | 26,103 | 2.6948 | 0.60% |
| 2008-06-13 | 0 | 5.020 | 4.960 | 5.080 | - | - | 0 | 0 | - | 2.692 | 2.660 | 2.725 | - | - | 0 | - | 0.00% |
| 2008-06-12 | 0 | 5.020 | 5.020 | 5.080 | 5.000 | 5.000 | 22,000 | 110,000 | 5.0000 | 2.692 | 2.692 | 2.725 | 2.682 | 2.682 | 41,018 | 2.6817 | -1.57% |
| 2008-06-11 | 0 | 5.100 | 5.050 | 5.200 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 2.735 | 2.709 | 2.789 | 2.735 | 2.735 | 18,645 | 2.7354 | 0.00% |
| 2008-06-10 | 0 | 5.100 | 5.150 | 5.240 | 5.010 | 5.100 | 24,000 | 121,340 | 5.0558 | 2.735 | 2.762 | 2.810 | 2.687 | 2.735 | 44,747 | 2.7117 | -1.92% |
| 2008-06-06 | 0 | 5.200 | 5.120 | 5.200 | 5.200 | 5.200 | 4,000 | 20,800 | 5.2000 | 2.789 | 2.746 | 2.789 | 2.789 | 2.789 | 7,458 | 2.7890 | 0.19% |
| 2008-06-05 | 0 | 5.190 | 5.130 | 5.190 | 5.190 | 5.190 | 4,000 | 20,760 | 5.1900 | 2.784 | 2.751 | 2.784 | 2.784 | 2.784 | 7,458 | 2.7836 | 0.00% |
| 2008-06-04 | 0 | 5.190 | 5.110 | 5.240 | - | - | 0 | 0 | - | 2.784 | 2.741 | 2.810 | - | - | 0 | - | 0.00% |
| 2008-06-03 | 0 | 5.190 | 5.210 | 5.220 | 5.140 | 5.150 | 26,000 | 133,860 | 5.1485 | 2.784 | 2.794 | 2.800 | 2.757 | 2.762 | 48,476 | 2.7614 | -0.19% |
| 2008-06-02 | 0 | 5.200 | 5.180 | 5.220 | 5.160 | 5.250 | 8,000 | 41,660 | 5.2075 | 2.789 | 2.778 | 2.800 | 2.768 | 2.816 | 14,916 | 2.7930 | -0.38% |
| 2008-05-30 | 0 | 5.220 | 5.140 | 5.220 | 5.180 | 5.220 | 14,000 | 72,920 | 5.2086 | 2.800 | 2.757 | 2.800 | 2.778 | 2.800 | 26,103 | 2.7936 | 0.58% |
| 2008-05-29 | 0 | 5.190 | 5.190 | 5.230 | 5.170 | 5.170 | 30,000 | 155,100 | 5.1700 | 2.784 | 2.784 | 2.805 | 2.773 | 2.773 | 55,934 | 2.7729 | 0.97% |
| 2008-05-28 | 0 | 5.140 | 5.140 | 5.220 | 5.110 | 5.110 | 10,000 | 51,100 | 5.1100 | 2.757 | 2.757 | 2.800 | 2.741 | 2.741 | 18,645 | 2.7407 | -1.53% |
| 2008-05-27 | 0 | 5.220 | 5.160 | 5.240 | 5.120 | 5.220 | 26,000 | 134,220 | 5.1623 | 2.800 | 2.768 | 2.810 | 2.746 | 2.800 | 48,476 | 2.7688 | 1.56% |
| 2008-05-26 | 0 | 5.140 | 5.160 | 5.190 | - | - | 0 | 0 | - | 2.757 | 2.768 | 2.784 | - | - | 0 | - | 0.00% |
| 2008-05-23 | 0 | 5.140 | 5.130 | 5.190 | 5.140 | 5.140 | 10,000 | 51,400 | 5.1400 | 2.757 | 2.751 | 2.784 | 2.757 | 2.757 | 18,645 | 2.7568 | -0.77% |
| 2008-05-22 | 0 | 5.180 | 5.230 | 5.240 | 5.180 | 5.180 | 100,000 | 518,000 | 5.1800 | 2.778 | 2.805 | 2.810 | 2.778 | 2.778 | 186,447 | 2.7783 | -1.33% |
| 2008-05-21 | 0 | 5.250 | 5.130 | 5.250 | 5.240 | 5.250 | 4,000 | 20,980 | 5.2450 | 2.816 | 2.751 | 2.816 | 2.810 | 2.816 | 7,458 | 2.8131 | 0.77% |
| 2008-05-20 | 0 | 5.300 | 5.280 | 5.300 | 5.300 | 5.360 | 216,000 | 1,145,860 | 5.3049 | 2.794 | 2.784 | 2.794 | 2.794 | 2.826 | 409,681 | 2.7970 | -0.93% |
| 2008-05-19 | 0 | 5.350 | 5.300 | 5.380 | 5.300 | 5.380 | 54,000 | 287,100 | 5.3167 | 2.821 | 2.794 | 2.837 | 2.794 | 2.837 | 102,420 | 2.8032 | 1.90% |
| 2008-05-16 | 0 | 5.250 | 5.250 | 5.280 | 5.250 | 5.250 | 44,000 | 231,000 | 5.2500 | 2.768 | 2.768 | 2.784 | 2.768 | 2.768 | 83,454 | 2.7680 | 0.38% |
| 2008-05-15 | 0 | 5.230 | 5.230 | 5.280 | 5.200 | 5.200 | 4,000 | 20,800 | 5.2000 | 2.757 | 2.757 | 2.784 | 2.742 | 2.742 | 7,587 | 2.7416 | 0.58% |
| 2008-05-14 | 0 | 5.200 | 5.190 | 5.200 | 5.200 | 5.200 | 46,000 | 239,200 | 5.2000 | 2.742 | 2.736 | 2.742 | 2.742 | 2.742 | 87,247 | 2.7416 | -0.38% |
| 2008-05-13 | 0 | 5.220 | 5.190 | 5.250 | 5.190 | 5.250 | 94,000 | 488,760 | 5.1996 | 2.752 | 2.736 | 2.768 | 2.736 | 2.768 | 178,287 | 2.7414 | 0.38% |
| 2008-05-09 | 0 | 5.200 | 5.140 | 5.230 | 5.200 | 5.200 | 6,000 | 31,200 | 5.2000 | 2.742 | 2.710 | 2.757 | 2.742 | 2.742 | 11,380 | 2.7416 | -0.95% |
| 2008-05-08 | 0 | 5.250 | 5.120 | 5.250 | 5.200 | 5.260 | 4,000 | 20,920 | 5.2300 | 2.768 | 2.699 | 2.768 | 2.742 | 2.773 | 7,587 | 2.7575 | -0.76% |
| 2008-05-07 | 0 | 5.290 | 5.250 | 5.290 | 5.120 | 5.290 | 128,000 | 657,380 | 5.1358 | 2.789 | 2.768 | 2.789 | 2.699 | 2.789 | 242,774 | 2.7078 | 0.76% |
| 2008-05-06 | 0 | 5.250 | 5.130 | 5.250 | 5.200 | 5.250 | 4,000 | 20,900 | 5.2250 | 2.768 | 2.705 | 2.768 | 2.742 | 2.768 | 7,587 | 2.7548 | 0.96% |
| 2008-05-05 | 0 | 5.200 | 5.150 | 5.200 | 5.180 | 5.200 | 38,000 | 197,200 | 5.1895 | 2.742 | 2.715 | 2.742 | 2.731 | 2.742 | 72,074 | 2.7361 | -0.95% |
| 2008-05-02 | 0 | 5.250 | 5.190 | 5.250 | 5.100 | 5.250 | 100,000 | 510,780 | 5.1078 | 2.768 | 2.736 | 2.768 | 2.689 | 2.768 | 189,667 | 2.6930 | -0.94% |
| 2008-04-30 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.300 | 12,000 | 63,220 | 5.2683 | 2.794 | 2.768 | 2.794 | 2.768 | 2.794 | 22,760 | 2.7777 | 1.15% |
| 2008-04-29 | 0 | 5.240 | 5.130 | 5.240 | 5.150 | 5.250 | 30,000 | 155,260 | 5.1753 | 2.763 | 2.705 | 2.763 | 2.715 | 2.768 | 56,900 | 2.7286 | -0.19% |
| 2008-04-28 | 0 | 5.250 | 5.230 | 5.250 | 5.230 | 5.300 | 140,000 | 735,460 | 5.2533 | 2.768 | 2.757 | 2.768 | 2.757 | 2.794 | 265,534 | 2.7697 | -0.19% |
| 2008-04-25 | 0 | 5.260 | 5.210 | 5.270 | 5.220 | 5.260 | 10,000 | 52,280 | 5.2280 | 2.773 | 2.747 | 2.779 | 2.752 | 2.773 | 18,967 | 2.7564 | 0.96% |
| 2008-04-24 | 0 | 5.210 | 5.200 | 5.210 | 5.200 | 5.210 | 38,000 | 197,700 | 5.2026 | 2.747 | 2.742 | 2.747 | 2.742 | 2.747 | 72,074 | 2.7430 | -0.76% |
| 2008-04-23 | 0 | 5.250 | 5.240 | 5.250 | 5.180 | 5.250 | 48,000 | 249,260 | 5.1929 | 2.768 | 2.763 | 2.768 | 2.731 | 2.768 | 91,040 | 2.7379 | -0.94% |
| 2008-04-22 | 0 | 5.300 | 5.300 | 5.370 | 5.250 | 5.250 | 50,000 | 262,500 | 5.2500 | 2.794 | 2.794 | 2.831 | 2.768 | 2.768 | 94,834 | 2.7680 | 0.38% |
| 2008-04-21 | 0 | 5.280 | 5.210 | 5.280 | 5.220 | 5.480 | 223,000 | 1,181,140 | 5.2966 | 2.784 | 2.747 | 2.784 | 2.752 | 2.889 | 422,958 | 2.7926 | 0.00% |
| 2008-04-18 | 0 | 5.280 | 5.260 | 5.280 | 5.210 | 5.280 | 102,000 | 532,600 | 5.2216 | 2.784 | 2.773 | 2.784 | 2.747 | 2.784 | 193,461 | 2.7530 | 1.15% |
| 2008-04-17 | 0 | 5.220 | 5.220 | 5.230 | 5.190 | 5.230 | 62,000 | 323,020 | 5.2100 | 2.752 | 2.752 | 2.757 | 2.736 | 2.757 | 117,594 | 2.7469 | -0.57% |
| 2008-04-16 | 0 | 5.250 | 5.220 | 5.370 | 5.250 | 5.350 | 72,000 | 378,720 | 5.2600 | 2.768 | 2.752 | 2.831 | 2.768 | 2.821 | 136,560 | 2.7733 | -2.78% |
| 2008-04-15 | 0 | 5.400 | 5.250 | 5.380 | 5.250 | 5.400 | 22,000 | 117,500 | 5.3409 | 2.847 | 2.768 | 2.837 | 2.768 | 2.847 | 41,727 | 2.8159 | 0.37% |
| 2008-04-14 | 0 | 5.380 | 5.350 | 5.390 | 5.230 | 5.440 | 684,000 | 3,666,260 | 5.3600 | 2.837 | 2.821 | 2.842 | 2.757 | 2.868 | 1,297,325 | 2.8260 | 3.46% |
| 2008-04-11 | 0 | 5.200 | 5.130 | 5.200 | 5.140 | 5.200 | 34,000 | 175,200 | 5.1529 | 2.742 | 2.705 | 2.742 | 2.710 | 2.742 | 64,487 | 2.7168 | 0.58% |
| 2008-04-10 | 0 | 5.170 | 5.110 | 5.170 | 5.100 | 5.170 | 20,000 | 102,340 | 5.1170 | 2.726 | 2.694 | 2.726 | 2.689 | 2.726 | 37,933 | 2.6979 | 0.00% |
| 2008-04-09 | 0 | 5.170 | 5.100 | 5.170 | 5.150 | 5.170 | 28,000 | 144,540 | 5.1621 | 2.726 | 2.689 | 2.726 | 2.715 | 2.726 | 53,107 | 2.7217 | -0.19% |
| 2008-04-08 | 0 | 5.180 | 5.090 | 5.180 | 5.100 | 5.180 | 70,000 | 357,140 | 5.1020 | 2.731 | 2.684 | 2.731 | 2.689 | 2.731 | 132,767 | 2.6900 | 1.57% |
| 2008-04-07 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 18,000 | 91,800 | 5.1000 | 2.689 | 2.663 | 2.715 | 2.689 | 2.689 | 34,140 | 2.6889 | 0.00% |
| 2008-04-03 | 0 | 5.100 | 5.020 | 5.100 | 5.000 | 5.150 | 4,000 | 20,300 | 5.0750 | 2.689 | 2.647 | 2.689 | 2.636 | 2.715 | 7,587 | 2.6757 | -1.16% |
| 2008-04-02 | 0 | 5.160 | 5.120 | 5.160 | 5.000 | 5.160 | 196,000 | 988,900 | 5.0454 | 2.721 | 2.699 | 2.721 | 2.636 | 2.721 | 371,748 | 2.6601 | -0.39% |
| 2008-04-01 | 0 | 5.180 | 5.020 | 5.160 | 5.010 | 5.180 | 8,000 | 40,600 | 5.0750 | 2.731 | 2.647 | 2.721 | 2.641 | 2.731 | 15,173 | 2.6757 | 0.00% |
| 2008-03-31 | 0 | 5.180 | 5.100 | 5.200 | 4.980 | 5.180 | 20,000 | 100,280 | 5.0140 | 2.731 | 2.689 | 2.742 | 2.626 | 2.731 | 37,933 | 2.6436 | 0.00% |
| 2008-03-28 | 0 | 5.180 | 5.000 | 5.180 | 5.000 | 5.180 | 68,000 | 345,960 | 5.0876 | 2.731 | 2.636 | 2.731 | 2.636 | 2.731 | 128,974 | 2.6824 | -0.19% |
| 2008-03-27 | 0 | 5.190 | 5.120 | 5.200 | 4.920 | 5.190 | 56,000 | 279,000 | 4.9821 | 2.736 | 2.699 | 2.742 | 2.594 | 2.736 | 106,214 | 2.6268 | 1.76% |
| 2008-03-26 | 0 | 5.100 | 5.020 | 5.150 | 5.000 | 5.100 | 62,000 | 314,320 | 5.0697 | 2.689 | 2.647 | 2.715 | 2.636 | 2.689 | 117,594 | 2.6729 | -1.54% |
| 2008-03-25 | 0 | 5.180 | 5.050 | 5.180 | 5.010 | 5.180 | 48,000 | 247,600 | 5.1583 | 2.731 | 2.663 | 2.731 | 2.641 | 2.731 | 91,040 | 2.7197 | -0.38% |
| 2008-03-20 | 0 | 5.200 | 4.850 | 5.200 | 4.850 | 5.200 | 56,000 | 277,140 | 4.9489 | 2.742 | 2.557 | 2.742 | 2.557 | 2.742 | 106,214 | 2.6093 | 0.78% |
| 2008-03-19 | 0 | 5.160 | 5.160 | 5.200 | 5.000 | 5.200 | 30,000 | 153,320 | 5.1107 | 2.721 | 2.721 | 2.742 | 2.636 | 2.742 | 56,900 | 2.6945 | 0.78% |
| 2008-03-18 | 0 | 5.120 | - | 5.120 | 5.120 | 5.120 | 22,000 | 112,840 | 5.1291 | 2.699 | - | 2.699 | 2.699 | 2.699 | 41,727 | 2.7043 | 0.59% |
| 2008-03-17 | 0 | 5.090 | 4.600 | 5.090 | - | - | 0 | 0 | - | 2.684 | 2.425 | 2.684 | - | - | 0 | - | -1.55% |
| 2008-03-14 | 0 | 5.170 | 4.970 | 5.170 | - | - | 0 | 0 | - | 2.726 | 2.620 | 2.726 | - | - | 0 | - | 0.00% |
| 2008-03-13 | 0 | 5.170 | 5.000 | 5.170 | 5.000 | 5.210 | 66,095 | 331,476 | 5.0151 | 2.726 | 2.636 | 2.726 | 2.636 | 2.747 | 125,361 | 2.6442 | -0.58% |
| 2008-03-12 | 0 | 5.200 | 5.200 | 5.210 | 5.050 | 5.050 | 6,000 | 30,300 | 5.0500 | 2.742 | 2.742 | 2.747 | 2.663 | 2.663 | 11,380 | 2.6626 | -0.57% |
| 2008-03-11 | 0 | 5.230 | 5.230 | 5.240 | 4.980 | 5.100 | 426,000 | 2,151,460 | 5.0504 | 2.757 | 2.757 | 2.763 | 2.626 | 2.689 | 807,983 | 2.6628 | 2.55% |
| 2008-03-10 | 0 | 5.100 | 5.060 | 5.100 | 5.050 | 5.150 | 190,000 | 967,100 | 5.0900 | 2.689 | 2.668 | 2.689 | 2.663 | 2.715 | 360,368 | 2.6836 | -3.77% |
| 2008-03-07 | 0 | 5.300 | 5.160 | 5.280 | 5.100 | 5.300 | 72,000 | 370,020 | 5.1392 | 2.794 | 2.721 | 2.784 | 2.689 | 2.794 | 136,560 | 2.7096 | -0.93% |
| 2008-03-06 | 0 | 5.350 | 5.160 | 5.400 | 5.200 | 5.360 | 42,000 | 219,020 | 5.2148 | 2.821 | 2.721 | 2.847 | 2.742 | 2.826 | 79,660 | 2.7494 | 0.00% |
| 2008-03-05 | 0 | 5.350 | 5.200 | 5.460 | - | - | 0 | 0 | - | 2.821 | 2.742 | 2.879 | - | - | 0 | - | 0.00% |
| 2008-03-04 | 0 | 5.350 | 5.200 | 5.350 | 5.200 | 5.360 | 4,000 | 21,120 | 5.2800 | 2.821 | 2.742 | 2.821 | 2.742 | 2.826 | 7,587 | 2.7838 | 0.00% |
| 2008-03-03 | 0 | 5.350 | 5.160 | 5.400 | - | - | 4,000 | 20,720 | 5.1800 | 2.821 | 2.721 | 2.847 | - | - | 7,587 | 2.7311 | 0.00% |
| 2008-02-29 | 0 | 5.350 | 5.170 | 5.340 | 5.360 | 5.360 | 30,000 | 157,000 | 5.2333 | 2.821 | 2.726 | 2.815 | 2.826 | 2.826 | 56,900 | 2.7592 | -0.19% |
| 2008-02-28 | 0 | 5.360 | 5.280 | 5.360 | 5.360 | 5.380 | 8,000 | 42,920 | 5.3650 | 2.826 | 2.784 | 2.826 | 2.826 | 2.837 | 15,173 | 2.8286 | 0.00% |
| 2008-02-27 | 0 | 5.360 | 5.200 | 5.360 | 5.300 | 5.360 | 32,000 | 169,720 | 5.3038 | 2.826 | 2.742 | 2.826 | 2.794 | 2.826 | 60,694 | 2.7963 | 2.10% |
| 2008-02-26 | 0 | 5.250 | 5.240 | 5.250 | 5.250 | 5.300 | 10,000 | 52,700 | 5.2700 | 2.768 | 2.763 | 2.768 | 2.768 | 2.794 | 18,967 | 2.7785 | -0.57% |
| 2008-02-25 | 0 | 5.280 | 5.180 | 5.270 | 5.180 | 5.280 | 92,000 | 477,180 | 5.1867 | 2.784 | 2.731 | 2.779 | 2.731 | 2.784 | 174,494 | 2.7347 | 0.76% |
| 2008-02-22 | 0 | 5.240 | 5.230 | 5.240 | 5.170 | 5.350 | 193,239 | 1,008,184 | 5.2173 | 2.763 | 2.757 | 2.763 | 2.726 | 2.821 | 366,511 | 2.7508 | -2.96% |
| 2008-02-21 | 0 | 5.400 | 5.260 | 5.400 | - | - | 0 | 0 | - | 2.847 | 2.773 | 2.847 | - | - | 0 | - | -1.82% |
| 2008-02-20 | 0 | 5.500 | 5.260 | 5.540 | - | - | 0 | 0 | - | 2.900 | 2.773 | 2.921 | - | - | 0 | - | 0.00% |
| 2008-02-19 | 0 | 5.500 | 5.320 | 5.500 | 5.480 | 5.550 | 134,000 | 736,520 | 5.4964 | 2.900 | 2.805 | 2.900 | 2.889 | 2.926 | 254,154 | 2.8979 | 0.36% |
| 2008-02-18 | 0 | 5.480 | 5.260 | 5.480 | 5.280 | 5.480 | 34,000 | 181,800 | 5.3471 | 2.889 | 2.773 | 2.889 | 2.784 | 2.889 | 64,487 | 2.8192 | 0.00% |
| 2008-02-15 | 0 | 5.480 | 5.400 | 5.480 | 5.300 | 5.480 | 36,000 | 192,740 | 5.3539 | 2.889 | 2.847 | 2.889 | 2.794 | 2.889 | 68,280 | 2.8228 | -0.36% |
| 2008-02-14 | 0 | 5.500 | 5.330 | 5.550 | 5.260 | 5.530 | 12,000 | 64,920 | 5.4100 | 2.900 | 2.810 | 2.926 | 2.773 | 2.916 | 22,760 | 2.8524 | 0.73% |
| 2008-02-13 | 0 | 5.460 | 5.400 | 5.460 | 5.320 | 5.600 | 16,000 | 88,220 | 5.5138 | 2.879 | 2.847 | 2.879 | 2.805 | 2.953 | 30,347 | 2.9071 | -0.73% |
| 2008-02-12 | 0 | 5.500 | 5.500 | 5.690 | 5.210 | 5.350 | 8,000 | 43,360 | 5.4200 | 2.900 | 2.900 | 3.000 | 2.747 | 2.821 | 15,173 | 2.8576 | 4.36% |
| 2008-02-11 | 0 | 5.270 | 5.250 | 5.700 | 5.250 | 5.350 | 136,000 | 718,820 | 5.2854 | 2.779 | 2.768 | 3.005 | 2.768 | 2.821 | 257,948 | 2.7867 | -1.68% |
| 2008-02-06 | 0 | 5.360 | 5.360 | 5.700 | 5.300 | 5.700 | 38,000 | 205,400 | 5.4053 | 2.826 | 2.826 | 3.005 | 2.794 | 3.005 | 72,074 | 2.8499 | -5.80% |
| 2008-02-05 | 0 | 5.690 | 5.680 | 5.690 | 5.500 | 5.700 | 10,000 | 56,580 | 5.6580 | 3.000 | 2.995 | 3.000 | 2.900 | 3.005 | 18,967 | 2.9831 | 2.52% |
| 2008-02-04 | 0 | 5.550 | 5.380 | 5.550 | 5.550 | 5.550 | 2,000 | 11,100 | 5.5500 | 2.926 | 2.837 | 2.926 | 2.926 | 2.926 | 3,793 | 2.9262 | 1.09% |
| 2008-02-01 | 0 | 5.490 | 5.300 | 5.490 | 5.260 | 5.490 | 6,000 | 32,020 | 5.3367 | 2.895 | 2.794 | 2.895 | 2.773 | 2.895 | 11,380 | 2.8137 | 0.73% |
| 2008-01-31 | 0 | 5.450 | 5.310 | 5.450 | 5.420 | 5.450 | 80,000 | 435,120 | 5.4390 | 2.873 | 2.800 | 2.873 | 2.858 | 2.873 | 151,734 | 2.8677 | -0.91% |
| 2008-01-30 | 0 | 5.500 | 5.300 | 5.500 | 5.300 | 5.850 | 86,000 | 461,420 | 5.3653 | 2.900 | 2.794 | 2.900 | 2.794 | 3.084 | 163,114 | 2.8288 | -3.17% |
| 2008-01-29 | 0 | 5.680 | 5.680 | 5.700 | 5.280 | 5.580 | 14,000 | 76,220 | 5.4443 | 2.995 | 2.995 | 3.005 | 2.784 | 2.942 | 26,553 | 2.8704 | -2.07% |
| 2008-01-28 | 0 | 5.800 | - | 5.750 | - | - | 0 | 0 | - | 3.058 | - | 3.032 | - | - | 0 | - | -0.51% |
| 2008-01-25 | 0 | 5.830 | 5.830 | 5.840 | 5.620 | 5.850 | 140,000 | 796,640 | 5.6903 | 3.074 | 3.074 | 3.079 | 2.963 | 3.084 | 265,534 | 3.0001 | 3.19% |
| 2008-01-24 | 0 | 5.650 | 5.650 | 5.750 | 5.590 | 5.700 | 22,000 | 124,680 | 5.6673 | 2.979 | 2.979 | 3.032 | 2.947 | 3.005 | 41,727 | 2.9880 | -1.74% |
| 2008-01-23 | 0 | 5.750 | 5.620 | 5.750 | 5.600 | 5.750 | 68,000 | 381,820 | 5.6150 | 3.032 | 2.963 | 3.032 | 2.953 | 3.032 | 128,974 | 2.9604 | 4.93% |
| 2008-01-22 | 0 | 5.480 | 5.480 | 5.500 | 5.250 | 5.450 | 224,000 | 1,189,100 | 5.3085 | 2.889 | 2.889 | 2.900 | 2.768 | 2.873 | 424,855 | 2.7988 | -8.67% |
| 2008-01-21 | 0 | 6.000 | - | 6.000 | - | - | 0 | 0 | - | 3.163 | - | 3.163 | - | - | 0 | - | -1.32% |
| 2008-01-18 | 0 | 6.080 | 5.800 | 6.060 | - | - | 0 | 0 | - | 3.206 | 3.058 | 3.195 | - | - | 0 | - | 0.00% |
| 2008-01-17 | 0 | 6.080 | 6.000 | 6.080 | 5.700 | 6.090 | 116,000 | 664,840 | 5.7314 | 3.206 | 3.163 | 3.206 | 3.005 | 3.211 | 220,014 | 3.0218 | 3.75% |
| 2008-01-16 | 0 | 5.860 | 5.750 | 5.860 | 5.750 | 5.950 | 444,000 | 2,589,900 | 5.8331 | 3.090 | 3.032 | 3.090 | 3.032 | 3.137 | 842,123 | 3.0754 | -2.98% |
| 2008-01-15 | 0 | 6.040 | 6.040 | 6.150 | 6.040 | 6.110 | 88,000 | 535,160 | 6.0814 | 3.185 | 3.185 | 3.243 | 3.185 | 3.221 | 166,907 | 3.2063 | -3.82% |
| 2008-01-14 | 0 | 6.280 | 6.250 | 6.280 | 6.120 | 6.280 | 6,008 | 37,408 | 6.2264 | 3.311 | 3.295 | 3.311 | 3.227 | 3.311 | 11,395 | 3.2828 | 0.00% |
| 2008-01-11 | 0 | 6.280 | 6.280 | 6.290 | 6.120 | 6.180 | 40,000 | 246,020 | 6.1505 | 3.311 | 3.311 | 3.316 | 3.227 | 3.258 | 75,867 | 3.2428 | 0.00% |
| 2008-01-10 | 0 | 6.280 | 6.280 | 6.290 | 6.160 | 6.280 | 24,000 | 148,300 | 6.1792 | 3.311 | 3.311 | 3.316 | 3.248 | 3.311 | 45,520 | 3.2579 | 0.32% |
| 2008-01-09 | 0 | 6.260 | 6.170 | 6.260 | 6.140 | 6.260 | 62,000 | 384,720 | 6.2052 | 3.301 | 3.253 | 3.301 | 3.237 | 3.301 | 117,594 | 3.2716 | -0.32% |
| 2008-01-08 | 0 | 6.280 | 6.280 | 6.300 | 6.200 | 6.300 | 20,000 | 125,000 | 6.2500 | 3.311 | 3.311 | 3.322 | 3.269 | 3.322 | 37,933 | 3.2952 | -0.32% |
| 2008-01-07 | 0 | 6.300 | 6.300 | 6.350 | 6.150 | 6.150 | 10,000 | 61,500 | 6.1500 | 3.322 | 3.322 | 3.348 | 3.243 | 3.243 | 18,967 | 3.2425 | 0.16% |
| 2008-01-04 | 0 | 6.290 | 6.290 | 6.300 | 6.180 | 6.180 | 22,000 | 135,960 | 6.1800 | 3.316 | 3.316 | 3.322 | 3.258 | 3.258 | 41,727 | 3.2583 | -0.32% |
| 2008-01-03 | 0 | 6.310 | 6.310 | 6.320 | 6.180 | 6.350 | 20,800 | 129,460 | 6.2240 | 3.327 | 3.327 | 3.332 | 3.258 | 3.348 | 39,451 | 3.2816 | 0.16% |
| 2008-01-02 | 0 | 6.300 | 6.280 | 6.300 | 6.300 | 6.350 | 30,000 | 189,500 | 6.3167 | 3.322 | 3.311 | 3.322 | 3.322 | 3.348 | 56,900 | 3.3304 | -0.79% |
| 2007-12-31 | 0 | 6.350 | 6.350 | 6.390 | 6.300 | 6.300 | 17,739 | 111,408 | 6.2804 | 3.348 | 3.348 | 3.369 | 3.322 | 3.322 | 33,645 | 3.3113 | 2.42% |
| 2007-12-28 | 0 | 6.200 | 6.190 | 6.240 | 6.150 | 6.240 | 56,000 | 345,780 | 6.1746 | 3.269 | 3.264 | 3.290 | 3.243 | 3.290 | 106,214 | 3.2555 | -2.97% |
| 2007-12-27 | 0 | 6.390 | 6.180 | 6.390 | 6.400 | 6.400 | 2,000 | 12,800 | 6.4000 | 3.369 | 3.258 | 3.369 | 3.374 | 3.374 | 3,793 | 3.3743 | -0.47% |
| 2007-12-24 | 0 | 6.420 | 6.170 | 6.420 | 6.430 | 6.430 | 2,000 | 12,860 | 6.4300 | 3.385 | 3.253 | 3.385 | 3.390 | 3.390 | 3,793 | 3.3901 | 0.94% |
| 2007-12-21 | 0 | 6.360 | 6.280 | 6.360 | 6.360 | 6.380 | 6,000 | 38,200 | 6.3667 | 3.353 | 3.311 | 3.353 | 3.353 | 3.364 | 11,380 | 3.3568 | 0.16% |
| 2007-12-20 | 0 | 6.350 | 6.200 | 6.350 | 6.350 | 6.350 | 2,000 | 12,700 | 6.3500 | 3.348 | 3.269 | 3.348 | 3.348 | 3.348 | 3,793 | 3.3480 | 0.00% |
| 2007-12-19 | 0 | 6.350 | 6.190 | 6.350 | 6.200 | 6.350 | 110,000 | 690,400 | 6.2764 | 3.348 | 3.264 | 3.348 | 3.269 | 3.348 | 208,634 | 3.3091 | 2.09% |
| 2007-12-18 | 0 | 6.220 | 6.210 | 6.280 | 6.210 | 6.280 | 142,000 | 886,600 | 6.2437 | 3.279 | 3.274 | 3.311 | 3.274 | 3.311 | 269,328 | 3.2919 | -0.32% |
| 2007-12-17 | 0 | 6.240 | 6.230 | 6.250 | 6.210 | 6.350 | 368,000 | 2,305,860 | 6.2659 | 3.290 | 3.285 | 3.295 | 3.274 | 3.348 | 697,976 | 3.3036 | -2.19% |
| 2007-12-14 | 0 | 6.380 | 6.380 | 6.390 | 6.380 | 6.450 | 224,000 | 1,433,760 | 6.4007 | 3.364 | 3.364 | 3.369 | 3.364 | 3.401 | 424,855 | 3.3747 | -1.54% |
| 2007-12-13 | 0 | 6.480 | 6.480 | 6.500 | 6.410 | 6.550 | 96,000 | 622,700 | 6.4865 | 3.417 | 3.417 | 3.427 | 3.380 | 3.453 | 182,081 | 3.4199 | -1.37% |
| 2007-12-12 | 0 | 6.570 | 6.420 | 6.570 | 6.500 | 6.600 | 202,000 | 1,322,580 | 6.5474 | 3.464 | 3.385 | 3.464 | 3.427 | 3.480 | 383,128 | 3.4521 | 0.46% |
| 2007-12-11 | 0 | 6.540 | 6.490 | 6.540 | 6.390 | 6.540 | 96,000 | 622,120 | 6.4804 | 3.448 | 3.422 | 3.448 | 3.369 | 3.448 | 182,081 | 3.4167 | 0.62% |
| 2007-12-10 | 0 | 6.500 | 6.500 | 6.510 | 6.500 | 6.520 | 100,000 | 650,260 | 6.5026 | 3.427 | 3.427 | 3.432 | 3.427 | 3.438 | 189,667 | 3.4284 | -0.31% |
| 2007-12-07 | 0 | 6.520 | 6.460 | 6.530 | 6.460 | 6.600 | 338,000 | 2,195,080 | 6.4943 | 3.438 | 3.406 | 3.443 | 3.406 | 3.480 | 641,076 | 3.4241 | -0.61% |
| 2007-12-06 | 0 | 6.560 | 6.470 | 6.560 | 6.290 | 6.600 | 550,000 | 3,524,660 | 6.4085 | 3.459 | 3.411 | 3.459 | 3.316 | 3.480 | 1,043,170 | 3.3788 | 4.63% |
| 2007-12-05 | 0 | 6.270 | 6.250 | 6.300 | 6.250 | 6.270 | 126,000 | 788,300 | 6.2563 | 3.306 | 3.295 | 3.322 | 3.295 | 3.306 | 238,981 | 3.2986 | 0.32% |
| 2007-12-04 | 0 | 6.250 | 6.250 | 6.260 | 6.210 | 6.210 | 10,000 | 62,100 | 6.2100 | 3.295 | 3.295 | 3.301 | 3.274 | 3.274 | 18,967 | 3.2742 | -0.32% |
| 2007-12-03 | 0 | 6.270 | 6.180 | 6.270 | 6.100 | 6.280 | 274,000 | 1,690,160 | 6.1685 | 3.306 | 3.258 | 3.306 | 3.216 | 3.311 | 519,688 | 3.2523 | 1.62% |
| 2007-11-30 | 0 | 6.170 | 6.150 | 6.170 | 6.140 | 6.300 | 158,000 | 972,540 | 6.1553 | 3.253 | 3.243 | 3.253 | 3.237 | 3.322 | 299,674 | 3.2453 | -0.48% |
| 2007-11-29 | 0 | 6.200 | 6.130 | 6.200 | 6.060 | 6.280 | 96,000 | 590,560 | 6.1517 | 3.269 | 3.232 | 3.269 | 3.195 | 3.311 | 182,081 | 3.2434 | 0.98% |
| 2007-11-28 | 0 | 6.140 | 6.090 | 6.140 | 6.090 | 6.160 | 276,000 | 1,689,580 | 6.1217 | 3.237 | 3.211 | 3.237 | 3.211 | 3.248 | 523,482 | 3.2276 | -0.32% |
| 2007-11-27 | 0 | 6.160 | 6.130 | 6.160 | 6.060 | 6.160 | 198,000 | 1,215,280 | 6.1378 | 3.248 | 3.232 | 3.248 | 3.195 | 3.248 | 375,541 | 3.2361 | 1.65% |
| 2007-11-26 | 0 | 6.060 | 6.050 | 6.060 | 6.060 | 6.090 | 172,000 | 1,044,960 | 6.0753 | 3.195 | 3.190 | 3.195 | 3.195 | 3.211 | 326,228 | 3.2032 | -0.49% |
| 2007-11-23 | 0 | 6.090 | 6.090 | 6.100 | 6.090 | 6.180 | 142,000 | 869,640 | 6.1242 | 3.211 | 3.211 | 3.216 | 3.211 | 3.258 | 269,328 | 3.2289 | 0.50% |
| 2007-11-22 | 0 | 6.060 | 6.020 | 6.080 | 6.020 | 6.190 | 168,000 | 1,026,420 | 6.1096 | 3.195 | 3.174 | 3.206 | 3.174 | 3.264 | 318,641 | 3.2212 | -2.26% |
| 2007-11-21 | 0 | 6.200 | 6.200 | 6.230 | 6.090 | 6.230 | 116,000 | 719,220 | 6.2002 | 3.269 | 3.269 | 3.285 | 3.211 | 3.285 | 220,014 | 3.2690 | 0.32% |
| 2007-11-20 | 0 | 6.180 | 6.100 | 6.180 | 6.060 | 6.180 | 106,000 | 650,600 | 6.1377 | 3.258 | 3.216 | 3.258 | 3.195 | 3.258 | 201,047 | 3.2361 | -0.32% |
| 2007-11-19 | 0 | 6.200 | 6.120 | 6.200 | 6.200 | 6.250 | 50,000 | 310,300 | 6.2060 | 3.269 | 3.227 | 3.269 | 3.269 | 3.295 | 94,834 | 3.2720 | 0.00% |
| 2007-11-16 | 0 | 6.200 | 6.170 | 6.200 | 6.100 | 6.280 | 214,000 | 1,320,440 | 6.1703 | 3.269 | 3.253 | 3.269 | 3.216 | 3.311 | 405,888 | 3.2532 | -2.05% |
| 2007-11-15 | 0 | 6.330 | 6.300 | 6.330 | 6.220 | 6.360 | 76,000 | 477,520 | 6.2832 | 3.337 | 3.322 | 3.337 | 3.279 | 3.353 | 144,147 | 3.3127 | -0.47% |
| 2007-11-14 | 0 | 6.360 | 6.320 | 6.360 | 6.240 | 6.400 | 466,000 | 2,945,960 | 6.3218 | 3.353 | 3.332 | 3.353 | 3.290 | 3.374 | 883,850 | 3.3331 | 1.92% |
| 2007-11-13 | 0 | 6.240 | 6.240 | 6.250 | 6.080 | 6.300 | 140,000 | 873,060 | 6.2361 | 3.290 | 3.290 | 3.295 | 3.206 | 3.322 | 265,534 | 3.2879 | 0.16% |
| 2007-11-12 | 0 | 6.230 | 6.230 | 6.240 | 6.050 | 6.180 | 62,000 | 378,420 | 6.1035 | 3.285 | 3.285 | 3.290 | 3.190 | 3.258 | 117,594 | 3.2180 | -1.11% |
| 2007-11-09 | 0 | 6.300 | 6.240 | 6.320 | 6.230 | 6.400 | 428,000 | 2,689,680 | 6.2843 | 3.322 | 3.290 | 3.332 | 3.285 | 3.374 | 811,776 | 3.3133 | 0.96% |
| 2007-11-08 | 0 | 6.240 | 6.210 | 6.240 | 6.200 | 6.430 | 270,000 | 1,684,840 | 6.2401 | 3.290 | 3.274 | 3.290 | 3.269 | 3.390 | 512,102 | 3.2900 | -2.95% |
| 2007-11-07 | 0 | 6.430 | 6.400 | 6.430 | 6.400 | 6.480 | 488,000 | 3,140,548 | 6.4355 | 3.390 | 3.374 | 3.390 | 3.374 | 3.417 | 925,577 | 3.3931 | 1.10% |
| 2007-11-06 | 0 | 6.360 | 6.250 | 6.360 | 6.350 | 6.360 | 594,000 | 3,772,088 | 6.3503 | 3.353 | 3.295 | 3.353 | 3.348 | 3.353 | 1,126,624 | 3.3481 | 0.16% |
| 2007-11-05 | 0 | 6.350 | 6.280 | 6.350 | 6.200 | 6.360 | 222,000 | 1,394,520 | 6.2816 | 3.348 | 3.311 | 3.348 | 3.269 | 3.353 | 421,061 | 3.3119 | -0.16% |
| 2007-11-02 | 0 | 6.360 | 6.230 | 6.370 | 6.280 | 6.400 | 1,128,000 | 7,193,600 | 6.3773 | 3.353 | 3.285 | 3.359 | 3.311 | 3.374 | 2,139,447 | 3.3624 | -0.31% |
| 2007-11-01 | 0 | 6.380 | 6.380 | 6.390 | 6.340 | 6.380 | 724,000 | 4,612,660 | 6.3711 | 3.364 | 3.364 | 3.369 | 3.343 | 3.364 | 1,373,191 | 3.3591 | 0.31% |
| 2007-10-31 | 0 | 6.360 | 6.300 | 6.360 | 6.280 | 6.390 | 238,000 | 1,508,520 | 6.3383 | 3.353 | 3.322 | 3.353 | 3.311 | 3.369 | 451,408 | 3.3418 | -0.62% |
| 2007-10-30 | 0 | 6.400 | 6.380 | 6.400 | 6.200 | 6.450 | 394,000 | 2,508,760 | 6.3674 | 3.374 | 3.364 | 3.374 | 3.269 | 3.401 | 747,289 | 3.3571 | -0.78% |
| 2007-10-29 | 0 | 6.450 | 6.410 | 6.450 | 6.160 | 6.470 | 2,444,000 | 15,405,540 | 6.3034 | 3.401 | 3.380 | 3.401 | 3.248 | 3.411 | 4,635,469 | 3.3234 | 4.88% |
| 2007-10-26 | 0 | 6.150 | 6.110 | 6.160 | 6.010 | 6.150 | 1,210,000 | 7,343,760 | 6.0692 | 3.243 | 3.221 | 3.248 | 3.169 | 3.243 | 2,294,975 | 3.1999 | 2.50% |
| 2007-10-25 | 0 | 6.000 | 6.000 | 6.010 | 5.990 | 6.030 | 156,000 | 936,420 | 6.0027 | 3.163 | 3.163 | 3.169 | 3.158 | 3.179 | 295,881 | 3.1649 | -0.33% |
| 2007-10-24 | 0 | 6.020 | 6.000 | 6.030 | 6.000 | 6.030 | 294,000 | 1,767,180 | 6.0108 | 3.174 | 3.163 | 3.179 | 3.163 | 3.179 | 557,622 | 3.1691 | -0.17% |
| 2007-10-23 | 0 | 6.030 | 6.020 | 6.030 | 6.000 | 6.030 | 206,000 | 1,240,040 | 6.0196 | 3.179 | 3.174 | 3.179 | 3.163 | 3.179 | 390,715 | 3.1738 | 0.17% |
| 2007-10-22 | 0 | 6.020 | 6.000 | 6.030 | 5.920 | 6.020 | 136,000 | 816,240 | 6.0018 | 3.174 | 3.163 | 3.179 | 3.121 | 3.174 | 257,948 | 3.1644 | 0.33% |
| 2007-10-18 | 0 | 6.000 | 5.970 | 6.000 | 6.000 | 6.020 | 144,000 | 865,220 | 6.0085 | 3.163 | 3.148 | 3.163 | 3.163 | 3.174 | 273,121 | 3.1679 | -0.17% |
| 2007-10-17 | 0 | 6.010 | 5.970 | 6.010 | 5.990 | 6.020 | 98,000 | 588,740 | 6.0076 | 3.169 | 3.148 | 3.169 | 3.158 | 3.174 | 185,874 | 3.1674 | -0.17% |
| 2007-10-16 | 0 | 6.020 | 6.000 | 6.030 | 6.000 | 6.020 | 294,000 | 1,766,040 | 6.0069 | 3.174 | 3.163 | 3.179 | 3.163 | 3.174 | 557,622 | 3.1671 | 0.67% |
| 2007-10-15 | 0 | 6.030 | 6.010 | 6.030 | 6.020 | 6.030 | 152,000 | 915,680 | 6.0242 | 3.153 | 3.142 | 3.153 | 3.148 | 3.153 | 290,705 | 3.1499 | -0.50% |
| 2007-10-12 | 0 | 6.060 | 6.010 | 6.060 | 6.060 | 6.060 | 10,000 | 60,600 | 6.0600 | 3.169 | 3.142 | 3.169 | 3.169 | 3.169 | 19,125 | 3.1686 | 0.00% |
| 2007-10-11 | 0 | 6.060 | 6.050 | 6.060 | 6.050 | 6.060 | 184,000 | 1,113,240 | 6.0502 | 3.169 | 3.163 | 3.169 | 3.163 | 3.169 | 351,906 | 3.1635 | 0.00% |
| 2007-10-10 | 0 | 6.060 | 6.050 | 6.060 | 6.030 | 6.060 | 180,000 | 1,088,660 | 6.0481 | 3.169 | 3.163 | 3.169 | 3.153 | 3.169 | 344,256 | 3.1624 | 0.33% |
| 2007-10-09 | 0 | 6.040 | 6.010 | 6.050 | 6.020 | 6.040 | 20,000 | 120,600 | 6.0300 | 3.158 | 3.142 | 3.163 | 3.148 | 3.158 | 38,251 | 3.1529 | 0.00% |
| 2007-10-08 | 0 | 6.040 | 6.040 | 6.050 | 6.010 | 6.050 | 162,000 | 976,780 | 6.0295 | 3.158 | 3.158 | 3.163 | 3.142 | 3.163 | 309,830 | 3.1526 | 0.67% |
| 2007-10-05 | 0 | 6.000 | 6.000 | 6.020 | 6.000 | 6.020 | 174,000 | 1,045,380 | 6.0079 | 3.137 | 3.137 | 3.148 | 3.137 | 3.148 | 332,781 | 3.1413 | -0.17% |
| 2007-10-04 | 0 | 6.010 | 6.010 | 6.020 | 5.990 | 6.020 | 454,000 | 2,724,220 | 6.0005 | 3.142 | 3.142 | 3.148 | 3.132 | 3.148 | 868,289 | 3.1375 | -0.17% |
| 2007-10-03 | 0 | 6.020 | 6.000 | 6.050 | 6.000 | 6.050 | 120,000 | 723,200 | 6.0267 | 3.148 | 3.137 | 3.163 | 3.137 | 3.163 | 229,504 | 3.1511 | 0.00% |
| 2007-10-02 | 0 | 6.020 | 6.020 | 6.030 | 6.010 | 6.050 | 240,000 | 1,451,620 | 6.0484 | 3.148 | 3.148 | 3.153 | 3.142 | 3.163 | 459,008 | 3.1625 | -0.50% |
| 2007-09-28 | 0 | 6.050 | 6.020 | 6.050 | 6.000 | 6.050 | 288,000 | 1,734,240 | 6.0217 | 3.163 | 3.148 | 3.163 | 3.137 | 3.163 | 550,809 | 3.1485 | 0.33% |
| 2007-09-27 | 0 | 6.030 | 6.030 | 6.040 | 6.000 | 6.050 | 110,000 | 663,560 | 6.0324 | 3.153 | 3.153 | 3.158 | 3.137 | 3.163 | 210,378 | 3.1541 | -0.33% |
| 2007-09-25 | 0 | 6.050 | 6.010 | 6.050 | 6.000 | 6.050 | 378,000 | 2,277,320 | 6.0247 | 3.163 | 3.142 | 3.163 | 3.137 | 3.163 | 722,937 | 3.1501 | 0.50% |
| 2007-09-24 | 0 | 6.020 | 6.000 | 6.030 | 6.000 | 6.020 | 122,000 | 732,080 | 6.0007 | 3.148 | 3.137 | 3.153 | 3.137 | 3.148 | 233,329 | 3.1375 | 0.17% |
| 2007-09-21 | 0 | 6.010 | 6.000 | 6.030 | 5.980 | 6.030 | 206,000 | 1,234,020 | 5.9904 | 3.142 | 3.137 | 3.153 | 3.127 | 3.153 | 393,982 | 3.1322 | -0.17% |
| 2007-09-20 | 0 | 6.020 | 5.980 | 6.020 | 5.980 | 6.050 | 702,000 | 4,210,260 | 5.9975 | 3.148 | 3.127 | 3.148 | 3.127 | 3.163 | 1,342,597 | 3.1359 | -0.50% |
| 2007-09-19 | 0 | 6.050 | 6.040 | 6.050 | 6.010 | 6.050 | 556,000 | 3,354,100 | 6.0326 | 3.163 | 3.158 | 3.163 | 3.142 | 3.163 | 1,063,368 | 3.1542 | 0.50% |
| 2007-09-18 | 0 | 6.020 | 6.000 | 6.020 | 5.980 | 6.020 | 458,000 | 2,746,780 | 5.9973 | 3.148 | 3.137 | 3.148 | 3.127 | 3.148 | 875,940 | 3.1358 | -0.99% |
| 2007-09-17 | 0 | 6.080 | 6.060 | 6.090 | 6.070 | 6.090 | 120,000 | 729,680 | 6.0807 | 3.179 | 3.169 | 3.184 | 3.174 | 3.184 | 229,504 | 3.1794 | 0.16% |
| 2007-09-14 | 0 | 6.070 | 6.050 | 6.080 | 6.070 | 6.090 | 116,000 | 705,160 | 6.0790 | 3.174 | 3.163 | 3.179 | 3.174 | 3.184 | 221,854 | 3.1785 | 0.00% |
| 2007-09-13 | 0 | 6.070 | 6.050 | 6.070 | 6.010 | 6.090 | 180,200 | 1,094,230 | 6.0723 | 3.174 | 3.163 | 3.174 | 3.142 | 3.184 | 344,638 | 3.1750 | 0.17% |
| 2007-09-12 | 0 | 6.060 | 6.060 | 6.080 | 5.980 | 6.080 | 532,000 | 3,188,460 | 5.9933 | 3.169 | 3.169 | 3.179 | 3.127 | 3.179 | 1,017,467 | 3.1337 | 1.00% |
| 2007-09-11 | 0 | 6.000 | 5.980 | 6.010 | 5.980 | 6.120 | 306,000 | 1,842,340 | 6.0207 | 3.137 | 3.127 | 3.142 | 3.127 | 3.200 | 585,235 | 3.1480 | -1.64% |
| 2007-09-10 | 0 | 6.100 | 6.100 | 6.110 | 6.020 | 6.300 | 993,800 | 6,053,030 | 6.0908 | 3.189 | 3.189 | 3.195 | 3.148 | 3.294 | 1,900,674 | 3.1847 | 1.33% |
| 2007-09-07 | 0 | 6.020 | 6.010 | 6.020 | 5.980 | 6.020 | 332,000 | 1,991,920 | 5.9998 | 3.148 | 3.142 | 3.148 | 3.127 | 3.148 | 634,961 | 3.1371 | 0.33% |
| 2007-09-06 | 0 | 6.000 | 5.900 | 5.990 | 5.800 | 6.000 | 196,000 | 1,156,900 | 5.9026 | 3.137 | 3.085 | 3.132 | 3.033 | 3.137 | 374,856 | 3.0862 | -0.83% |
| 2007-09-05 | 0 | 6.050 | 6.010 | 6.050 | 5.740 | 6.080 | 338,000 | 2,014,820 | 5.9610 | 3.163 | 3.142 | 3.163 | 3.001 | 3.179 | 646,436 | 3.1168 | 4.31% |
| 2007-09-04 | 0 | 5.800 | 5.750 | 5.800 | 5.520 | 5.800 | 308,000 | 1,730,340 | 5.6180 | 3.033 | 3.006 | 3.033 | 2.886 | 3.033 | 589,060 | 2.9375 | -2.52% |
| 2007-09-03 | 0 | 5.950 | 5.950 | 5.960 | 5.870 | 5.870 | 4,000 | 23,480 | 5.8700 | 3.111 | 3.111 | 3.116 | 3.069 | 3.069 | 7,650 | 3.0692 | 1.19% |
| 2007-08-31 | 0 | 5.880 | 5.800 | 5.880 | 5.890 | 5.890 | 2,000 | 11,780 | 5.8900 | 3.074 | 3.033 | 3.074 | 3.080 | 3.080 | 3,825 | 3.0797 | 0.00% |
| 2007-08-30 | 0 | 5.880 | 5.880 | 5.960 | 5.850 | 5.950 | 20,000 | 117,500 | 5.8750 | 3.074 | 3.074 | 3.116 | 3.059 | 3.111 | 38,251 | 3.0718 | -2.00% |
| 2007-08-29 | 0 | 6.000 | 5.970 | 6.000 | 5.700 | 6.000 | 46,000 | 264,000 | 5.7391 | 3.137 | 3.122 | 3.137 | 2.980 | 3.137 | 87,976 | 3.0008 | 0.50% |
| 2007-08-28 | 0 | 5.970 | 5.820 | 5.970 | - | - | 4,000 | 23,880 | 5.9700 | 3.122 | 3.043 | 3.122 | - | - | 7,650 | 3.1215 | -0.17% |
| 2007-08-27 | 0 | 5.980 | 5.940 | 5.990 | 5.940 | 6.000 | 162,000 | 971,240 | 5.9953 | 3.127 | 3.106 | 3.132 | 3.106 | 3.137 | 309,830 | 3.1347 | 0.00% |
| 2007-08-24 | 0 | 5.980 | 5.950 | 5.980 | 5.880 | 5.990 | 10,000 | 59,380 | 5.9380 | 3.127 | 3.111 | 3.127 | 3.074 | 3.132 | 19,125 | 3.1048 | 0.84% |
| 2007-08-23 | 0 | 5.930 | 5.920 | 5.930 | 5.800 | 5.930 | 78,000 | 455,940 | 5.8454 | 3.101 | 3.095 | 3.101 | 3.033 | 3.101 | 149,177 | 3.0564 | 3.67% |
| 2007-08-22 | 0 | 5.720 | 5.720 | 5.730 | 5.520 | 5.720 | 104,000 | 585,900 | 5.6337 | 2.991 | 2.991 | 2.996 | 2.886 | 2.991 | 198,903 | 2.9457 | 0.70% |
| 2007-08-21 | 0 | 5.680 | 5.590 | 5.680 | 5.590 | 5.790 | 178,000 | 1,007,220 | 5.6585 | 2.970 | 2.923 | 2.970 | 2.923 | 3.027 | 340,431 | 2.9587 | -0.35% |
| 2007-08-20 | 0 | 5.700 | 5.560 | 5.700 | 5.570 | 5.750 | 188,000 | 1,068,560 | 5.6838 | 2.980 | 2.907 | 2.980 | 2.912 | 3.006 | 359,556 | 2.9719 | -0.87% |
| 2007-08-17 | 0 | 5.750 | 5.700 | 5.770 | 5.060 | 5.880 | 956,000 | 5,097,380 | 5.3320 | 3.006 | 2.980 | 3.017 | 2.646 | 3.074 | 1,828,380 | 2.7879 | -3.52% |
| 2007-08-16 | 0 | 5.960 | 5.950 | 6.200 | 5.490 | 5.990 | 1,256,000 | 7,099,080 | 5.6521 | 3.116 | 3.111 | 3.242 | 2.871 | 3.132 | 2,402,140 | 2.9553 | -3.56% |
| 2007-08-15 | 0 | 6.180 | 6.120 | 6.180 | 5.980 | 6.190 | 249,565 | 1,512,254 | 6.0596 | 3.231 | 3.200 | 3.231 | 3.127 | 3.237 | 477,301 | 3.1683 | -0.96% |
| 2007-08-14 | 0 | 6.240 | 6.240 | 6.250 | 6.190 | 6.250 | 30,000 | 186,720 | 6.2240 | 3.263 | 3.263 | 3.268 | 3.237 | 3.268 | 57,376 | 3.2543 | -2.19% |
| 2007-08-13 | 0 | 6.380 | 6.380 | 6.400 | 6.150 | 6.380 | 472,000 | 2,934,740 | 6.2177 | 3.336 | 3.336 | 3.346 | 3.216 | 3.336 | 902,715 | 3.2510 | -3.33% |
| 2007-08-10 | 0 | 6.600 | 6.600 | 6.700 | 6.210 | 6.600 | 296,000 | 1,871,680 | 6.3232 | 3.451 | 3.451 | 3.503 | 3.247 | 3.451 | 566,109 | 3.3062 | 0.00% |
| 2007-08-09 | 0 | 6.600 | 6.520 | 6.670 | 6.600 | 6.690 | 42,000 | 278,380 | 6.6281 | 3.451 | 3.409 | 3.488 | 3.451 | 3.498 | 80,326 | 3.4656 | -0.15% |
| 2007-08-08 | 0 | 6.610 | 6.600 | 6.700 | 6.300 | 6.750 | 264,000 | 1,711,880 | 6.4844 | 3.456 | 3.451 | 3.503 | 3.294 | 3.529 | 504,908 | 3.3905 | 1.85% |
| 2007-08-07 | 0 | 6.490 | 6.400 | 6.500 | 6.230 | 7.050 | 494,000 | 3,196,940 | 6.4715 | 3.393 | 3.346 | 3.399 | 3.257 | 3.686 | 944,791 | 3.3838 | -5.26% |
| 2007-08-06 | 0 | 6.850 | 6.880 | 7.000 | 6.450 | 7.080 | 634,000 | 4,209,800 | 6.6401 | 3.582 | 3.597 | 3.660 | 3.372 | 3.702 | 1,212,545 | 3.4719 | -4.33% |
| 2007-08-03 | 0 | 7.160 | 6.820 | 7.160 | 6.900 | 7.370 | 188,000 | 1,313,400 | 6.9862 | 3.744 | 3.566 | 3.744 | 3.608 | 3.854 | 359,556 | 3.6528 | -0.56% |
| 2007-08-02 | 0 | 7.200 | 7.100 | 7.200 | 7.000 | 7.260 | 838,000 | 5,969,820 | 7.1239 | 3.765 | 3.712 | 3.765 | 3.660 | 3.796 | 1,602,702 | 3.7248 | 1.98% |
| 2007-08-01 | 0 | 7.060 | 6.930 | 7.060 | 6.980 | 7.250 | 154,000 | 1,094,460 | 7.1069 | 3.691 | 3.623 | 3.691 | 3.650 | 3.791 | 294,530 | 3.7160 | -2.62% |
| 2007-07-31 | 0 | 7.250 | 7.230 | 7.250 | 7.180 | 7.260 | 58,000 | 417,820 | 7.2038 | 3.791 | 3.780 | 3.791 | 3.754 | 3.796 | 110,927 | 3.7666 | 0.69% |
| 2007-07-30 | 0 | 7.200 | 7.200 | 7.260 | 7.010 | 7.250 | 52,000 | 370,340 | 7.1219 | 3.765 | 3.765 | 3.796 | 3.665 | 3.791 | 99,452 | 3.7238 | 0.00% |
| 2007-07-27 | 0 | 7.200 | 7.200 | 7.250 | 7.000 | 7.250 | 390,000 | 2,766,060 | 7.0925 | 3.765 | 3.765 | 3.791 | 3.660 | 3.791 | 745,887 | 3.7084 | -2.44% |
| 2007-07-26 | 0 | 7.380 | 7.370 | 7.400 | 7.000 | 7.410 | 624,000 | 4,548,640 | 7.2895 | 3.859 | 3.854 | 3.869 | 3.660 | 3.874 | 1,193,420 | 3.8114 | 5.43% |
| 2007-07-25 | 0 | 7.000 | 7.000 | 7.050 | 6.600 | 7.100 | 811,913 | 5,499,555 | 6.7736 | 3.660 | 3.660 | 3.686 | 3.451 | 3.712 | 1,552,809 | 3.5417 | 5.58% |
| 2007-07-24 | 0 | 6.630 | 6.470 | 6.630 | 6.360 | 6.630 | 116,000 | 745,180 | 6.4240 | 3.467 | 3.383 | 3.467 | 3.325 | 3.467 | 221,854 | 3.3589 | 1.38% |
| 2007-07-23 | 0 | 6.540 | 6.400 | 6.540 | 6.350 | 6.550 | 152,000 | 978,220 | 6.4357 | 3.420 | 3.346 | 3.420 | 3.320 | 3.425 | 290,705 | 3.3650 | -0.76% |
| 2007-07-20 | 0 | 6.590 | 6.550 | 6.590 | 6.550 | 6.620 | 22,123 | 145,674 | 6.5847 | 3.446 | 3.425 | 3.446 | 3.425 | 3.461 | 42,311 | 3.4429 | 0.61% |
| 2007-07-19 | 0 | 6.550 | 6.510 | 6.570 | 6.510 | 6.600 | 88,000 | 575,100 | 6.5352 | 3.425 | 3.404 | 3.435 | 3.404 | 3.451 | 168,303 | 3.4171 | -1.36% |
| 2007-07-18 | 0 | 6.640 | 6.640 | 6.650 | 6.520 | 6.640 | 300,000 | 1,976,180 | 6.5873 | 3.472 | 3.472 | 3.477 | 3.409 | 3.472 | 573,760 | 3.4443 | 0.45% |
| 2007-07-17 | 0 | 6.610 | 6.500 | 6.610 | 6.550 | 6.610 | 38,000 | 249,920 | 6.5768 | 3.456 | 3.399 | 3.456 | 3.425 | 3.456 | 72,676 | 3.4388 | -0.15% |
| 2007-07-16 | 0 | 6.620 | 6.600 | 6.620 | 6.550 | 6.620 | 92,000 | 606,340 | 6.5907 | 3.461 | 3.451 | 3.461 | 3.425 | 3.461 | 175,953 | 3.4460 | 0.30% |
| 2007-07-13 | 0 | 6.600 | 6.510 | 6.600 | 6.500 | 6.600 | 54,000 | 354,700 | 6.5685 | 3.451 | 3.404 | 3.451 | 3.399 | 3.451 | 103,277 | 3.4345 | 0.00% |
| 2007-07-12 | 0 | 6.600 | 6.560 | 6.600 | 6.500 | 6.600 | 268,782 | 1,769,525 | 6.5835 | 3.451 | 3.430 | 3.451 | 3.399 | 3.451 | 514,054 | 3.4423 | 0.46% |
| 2007-07-11 | 0 | 6.570 | 6.500 | 6.570 | 6.460 | 6.570 | 98,000 | 638,940 | 6.5198 | 3.435 | 3.399 | 3.435 | 3.378 | 3.435 | 187,428 | 3.4090 | 1.08% |
| 2007-07-10 | 0 | 6.500 | 6.420 | 6.500 | 6.400 | 6.520 | 378,000 | 2,456,040 | 6.4975 | 3.399 | 3.357 | 3.399 | 3.346 | 3.409 | 722,937 | 3.3973 | 1.25% |
| 2007-07-09 | 0 | 6.420 | 6.310 | 6.450 | 6.180 | 6.440 | 772,000 | 4,888,460 | 6.3322 | 3.357 | 3.299 | 3.372 | 3.231 | 3.367 | 1,476,474 | 3.3109 | 3.88% |
| 2007-07-06 | 0 | 6.180 | 6.160 | 6.180 | 5.990 | 6.180 | 254,000 | 1,555,360 | 6.1235 | 3.231 | 3.221 | 3.231 | 3.132 | 3.231 | 485,783 | 3.2018 | 1.31% |
| 2007-07-05 | 0 | 6.100 | 6.080 | 6.100 | 5.850 | 6.100 | 246,000 | 1,473,900 | 5.9915 | 3.189 | 3.179 | 3.189 | 3.059 | 3.189 | 470,483 | 3.1327 | 1.33% |
| 2007-07-04 | 0 | 6.020 | 5.970 | 6.020 | 5.950 | 6.100 | 358,000 | 2,162,000 | 6.0391 | 3.148 | 3.122 | 3.148 | 3.111 | 3.189 | 684,686 | 3.1577 | -1.15% |
| 2007-07-03 | 0 | 6.090 | 6.080 | 6.100 | 6.080 | 6.150 | 446,000 | 2,729,180 | 6.1192 | 3.184 | 3.179 | 3.189 | 3.179 | 3.216 | 852,989 | 3.1995 | 0.50% |
| 2007-06-29 | 0 | 6.060 | 6.010 | 6.060 | 6.000 | 6.070 | 224,000 | 1,353,140 | 6.0408 | 3.169 | 3.142 | 3.169 | 3.137 | 3.174 | 428,407 | 3.1585 | 1.51% |
| 2007-06-28 | 0 | 5.970 | 5.930 | 5.970 | 5.900 | 6.000 | 136,000 | 810,360 | 5.9585 | 3.122 | 3.101 | 3.122 | 3.085 | 3.137 | 260,104 | 3.1155 | 0.51% |
| 2007-06-27 | 0 | 5.940 | 5.870 | 5.940 | 5.850 | 6.000 | 338,000 | 2,014,800 | 5.9609 | 3.106 | 3.069 | 3.106 | 3.059 | 3.137 | 646,436 | 3.1168 | 2.41% |
| 2007-06-26 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.900 | 318,000 | 1,856,420 | 5.8378 | 3.033 | 3.006 | 3.033 | 3.033 | 3.085 | 608,185 | 3.0524 | -0.34% |
| 2007-06-25 | 0 | 5.820 | 5.790 | 5.820 | 5.750 | 5.820 | 102,000 | 590,440 | 5.7886 | 3.043 | 3.027 | 3.043 | 3.006 | 3.043 | 195,078 | 3.0267 | 1.22% |
| 2007-06-22 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.750 | 84,000 | 480,860 | 5.7245 | 3.006 | 2.980 | 3.006 | 2.980 | 3.006 | 160,653 | 2.9932 | 1.05% |
| 2007-06-21 | 0 | 5.690 | 5.600 | 5.690 | 5.520 | 5.690 | 204,000 | 1,149,560 | 5.6351 | 2.975 | 2.928 | 2.975 | 2.886 | 2.975 | 390,156 | 2.9464 | 1.61% |
| 2007-06-20 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 310,000 | 1,714,600 | 5.5310 | 2.928 | 2.902 | 2.928 | 2.876 | 2.928 | 592,885 | 2.8920 | 1.82% |
| 2007-06-18 | 0 | 5.500 | 5.450 | 5.500 | 5.400 | 5.500 | 164,000 | 891,460 | 5.4357 | 2.876 | 2.850 | 2.876 | 2.823 | 2.876 | 313,655 | 2.8422 | 0.00% |
| 2007-06-15 | 0 | 5.500 | 5.460 | 5.500 | 5.450 | 5.510 | 134,000 | 735,300 | 5.4873 | 2.876 | 2.855 | 2.876 | 2.850 | 2.881 | 256,279 | 2.8691 | 0.00% |
| 2007-06-14 | 0 | 5.500 | 5.500 | 5.520 | 5.470 | 5.520 | 250,000 | 1,373,540 | 5.4942 | 2.876 | 2.876 | 2.886 | 2.860 | 2.886 | 478,133 | 2.8727 | 0.00% |
| 2007-06-13 | 0 | 5.500 | 5.470 | 5.500 | 5.440 | 5.500 | 306,000 | 1,677,660 | 5.4825 | 2.876 | 2.860 | 2.876 | 2.844 | 2.876 | 585,235 | 2.8666 | 1.10% |
| 2007-06-12 | 0 | 5.440 | 5.420 | 5.440 | 5.320 | 5.440 | 140,000 | 755,120 | 5.3937 | 2.844 | 2.834 | 2.844 | 2.782 | 2.844 | 267,754 | 2.8202 | 0.74% |
| 2007-06-11 | 0 | 5.400 | 5.380 | 5.400 | 5.300 | 5.400 | 28,000 | 149,500 | 5.3393 | 2.823 | 2.813 | 2.823 | 2.771 | 2.823 | 53,551 | 2.7917 | 0.00% |
| 2007-06-08 | 0 | 5.400 | 5.380 | 5.400 | 5.250 | 5.400 | 150,000 | 798,280 | 5.3219 | 2.823 | 2.813 | 2.823 | 2.745 | 2.823 | 286,880 | 2.7826 | 0.00% |
| 2007-06-07 | 0 | 5.400 | 5.390 | 5.400 | 5.260 | 5.400 | 270,000 | 1,438,120 | 5.3264 | 2.823 | 2.818 | 2.823 | 2.750 | 2.823 | 516,384 | 2.7850 | 0.19% |
| 2007-06-06 | 0 | 5.390 | 5.370 | 5.390 | 5.180 | 5.390 | 390,000 | 2,070,740 | 5.3096 | 2.818 | 2.808 | 2.818 | 2.708 | 2.818 | 745,887 | 2.7762 | 4.05% |
| 2007-06-05 | 0 | 5.180 | 5.170 | 5.180 | 5.150 | 5.250 | 376,000 | 1,957,960 | 5.2073 | 2.708 | 2.703 | 2.708 | 2.693 | 2.745 | 719,112 | 2.7227 | -0.38% |
| 2007-06-04 | 0 | 5.200 | 5.170 | 5.200 | 5.170 | 5.230 | 126,000 | 655,600 | 5.2032 | 2.719 | 2.703 | 2.719 | 2.703 | 2.735 | 240,979 | 2.7206 | -0.19% |
| 2007-06-01 | 0 | 5.210 | 5.210 | 5.220 | 5.100 | 5.210 | 886,000 | 4,562,920 | 5.1500 | 2.724 | 2.724 | 2.729 | 2.667 | 2.724 | 1,694,503 | 2.6928 | 2.56% |
| 2007-05-31 | 0 | 5.080 | 5.020 | 5.080 | 4.990 | 5.080 | 256,000 | 1,289,580 | 5.0374 | 2.656 | 2.625 | 2.656 | 2.609 | 2.656 | 489,608 | 2.6339 | 1.80% |
| 2007-05-30 | 0 | 4.990 | 4.900 | 4.990 | 4.790 | 4.990 | 366,000 | 1,788,760 | 4.8873 | 2.609 | 2.562 | 2.609 | 2.505 | 2.609 | 699,987 | 2.5554 | 0.60% |
| 2007-05-29 | 0 | 4.960 | 4.900 | 4.960 | 4.900 | 4.980 | 228,000 | 1,124,440 | 4.9318 | 2.593 | 2.562 | 2.593 | 2.562 | 2.604 | 436,057 | 2.5787 | 0.20% |
| 2007-05-28 | 0 | 4.950 | 4.930 | 4.950 | 4.850 | 4.950 | 154,000 | 758,260 | 4.9238 | 2.588 | 2.578 | 2.588 | 2.536 | 2.588 | 294,530 | 2.5745 | 1.23% |
| 2007-05-25 | 0 | 4.890 | 4.860 | 4.890 | 4.800 | 4.890 | 106,000 | 514,940 | 4.8579 | 2.557 | 2.541 | 2.557 | 2.510 | 2.557 | 202,728 | 2.5400 | 0.82% |
| 2007-05-23 | 0 | 4.850 | 4.830 | 4.850 | 4.820 | 4.850 | 138,000 | 666,460 | 4.8294 | 2.536 | 2.525 | 2.536 | 2.520 | 2.536 | 263,929 | 2.5251 | 0.00% |
| 2007-05-22 | 0 | 4.850 | 4.830 | 4.850 | 4.810 | 4.850 | 144,345 | 697,693 | 4.8335 | 2.536 | 2.525 | 2.536 | 2.515 | 2.536 | 276,064 | 2.5273 | -0.61% |
| 2007-05-21 | 0 | 4.880 | 4.880 | 4.890 | 4.710 | 4.810 | 208,345 | 995,222 | 4.7768 | 2.552 | 2.552 | 2.557 | 2.463 | 2.515 | 398,466 | 2.4976 | 2.31% |
| 2007-05-18 | 0 | 4.770 | 4.700 | 4.770 | 4.700 | 4.770 | 70,000 | 330,680 | 4.7240 | 2.494 | 2.457 | 2.494 | 2.457 | 2.494 | 133,877 | 2.4700 | -0.21% |
| 2007-05-17 | 0 | 4.780 | 4.750 | 4.780 | 4.760 | 4.780 | 86,000 | 410,060 | 4.7681 | 2.499 | 2.484 | 2.499 | 2.489 | 2.499 | 164,478 | 2.4931 | 0.21% |
| 2007-05-16 | 0 | 4.770 | 4.740 | 4.770 | 4.700 | 4.790 | 114,000 | 539,980 | 4.7367 | 2.494 | 2.478 | 2.494 | 2.457 | 2.505 | 218,029 | 2.4766 | 1.71% |
| 2007-05-15 | 0 | 4.690 | 4.680 | 4.720 | 4.680 | 4.730 | 120,000 | 566,260 | 4.7188 | 2.452 | 2.447 | 2.468 | 2.447 | 2.473 | 229,504 | 2.4673 | -0.64% |
| 2007-05-14 | 0 | 4.790 | 4.760 | 4.790 | 4.750 | 4.800 | 319,390 | 1,524,453 | 4.7730 | 2.468 | 2.452 | 2.468 | 2.447 | 2.473 | 619,903 | 2.4592 | 0.42% |
| 2007-05-11 | 0 | 4.770 | 4.750 | 4.780 | 4.750 | 4.780 | 146,000 | 696,320 | 4.7693 | 2.458 | 2.447 | 2.463 | 2.447 | 2.463 | 283,371 | 2.4573 | 0.00% |
| 2007-05-10 | 0 | 4.770 | 4.740 | 4.770 | 4.700 | 4.780 | 244,000 | 1,161,460 | 4.7601 | 2.458 | 2.442 | 2.458 | 2.422 | 2.463 | 473,579 | 2.4525 | 1.92% |
| 2007-05-09 | 0 | 4.680 | 4.630 | 4.690 | 4.610 | 4.680 | 72,000 | 335,880 | 4.6650 | 2.411 | 2.385 | 2.416 | 2.375 | 2.411 | 139,744 | 2.4035 | 1.08% |
| 2007-05-08 | 0 | 4.630 | 4.620 | 4.630 | 4.630 | 4.680 | 128,000 | 595,060 | 4.6489 | 2.385 | 2.380 | 2.385 | 2.385 | 2.411 | 248,435 | 2.3952 | -1.07% |
| 2007-05-07 | 0 | 4.680 | 4.680 | 4.700 | 4.550 | 4.700 | 180,000 | 824,700 | 4.5817 | 2.411 | 2.411 | 2.422 | 2.344 | 2.422 | 349,361 | 2.3606 | 3.31% |
| 2007-05-04 | 0 | 4.530 | 4.510 | 4.580 | 4.530 | 4.530 | 10,000 | 45,300 | 4.5300 | 2.334 | 2.324 | 2.360 | 2.334 | 2.334 | 19,409 | 2.3340 | 1.34% |
| 2007-05-03 | 0 | 4.470 | 4.470 | 4.480 | 4.450 | 4.450 | 130,000 | 578,500 | 4.4500 | 2.303 | 2.303 | 2.308 | 2.293 | 2.293 | 252,316 | 2.2928 | 2.05% |
| 2007-05-02 | 0 | 4.380 | 4.370 | 4.400 | 4.380 | 4.400 | 78,000 | 341,800 | 4.3821 | 2.257 | 2.252 | 2.267 | 2.257 | 2.267 | 151,390 | 2.2577 | 0.23% |
| 2007-04-30 | 0 | 4.370 | 4.370 | 4.380 | 4.350 | 4.400 | 126,000 | 551,140 | 4.3741 | 2.252 | 2.252 | 2.257 | 2.241 | 2.267 | 244,553 | 2.2537 | -0.68% |
| 2007-04-27 | 0 | 4.400 | 4.380 | 4.400 | 4.380 | 4.410 | 92,000 | 404,680 | 4.3987 | 2.267 | 2.257 | 2.267 | 2.257 | 2.272 | 178,562 | 2.2663 | -0.23% |
| 2007-04-26 | 0 | 4.410 | 4.410 | 4.420 | 4.390 | 4.480 | 396,000 | 1,753,180 | 4.4272 | 2.272 | 2.272 | 2.277 | 2.262 | 2.308 | 768,595 | 2.2810 | -1.78% |
| 2007-04-25 | 0 | 4.490 | 4.490 | 4.500 | 4.420 | 4.500 | 60,000 | 267,380 | 4.4563 | 2.313 | 2.313 | 2.319 | 2.277 | 2.319 | 116,454 | 2.2960 | -2.39% |
| 2007-04-24 | 0 | 4.600 | 4.600 | 4.660 | 4.520 | 4.590 | 8,000 | 36,300 | 4.5375 | 2.370 | 2.370 | 2.401 | 2.329 | 2.365 | 15,527 | 2.3378 | -2.13% |
| 2007-04-23 | 0 | 4.700 | 4.600 | 4.700 | 4.650 | 4.710 | 132,000 | 617,480 | 4.6779 | 2.422 | 2.370 | 2.422 | 2.396 | 2.427 | 256,198 | 2.4102 | -0.21% |
| 2007-04-20 | 0 | 4.710 | 4.630 | 4.710 | 4.550 | 4.720 | 588,000 | 2,720,720 | 4.6271 | 2.427 | 2.385 | 2.427 | 2.344 | 2.432 | 1,141,247 | 2.3840 | -0.42% |
| 2007-04-19 | 0 | 4.730 | 4.730 | 4.750 | 4.620 | 4.800 | 254,000 | 1,191,960 | 4.6928 | 2.437 | 2.437 | 2.447 | 2.380 | 2.473 | 492,987 | 2.4178 | -5.40% |
| 2007-04-18 | 0 | 5.000 | 4.980 | 5.000 | 4.880 | 5.150 | 76,000 | 375,020 | 4.9345 | 2.576 | 2.566 | 2.576 | 2.514 | 2.653 | 147,508 | 2.5424 | -2.91% |
| 2007-04-17 | 0 | 5.150 | 5.150 | 5.170 | 4.880 | 5.300 | 206,000 | 1,053,720 | 5.1151 | 2.653 | 2.653 | 2.664 | 2.514 | 2.731 | 399,824 | 2.6355 | -1.72% |
| 2007-04-16 | 0 | 5.240 | 5.190 | 5.240 | 4.950 | 5.240 | 926,000 | 4,795,720 | 5.1790 | 2.700 | 2.674 | 2.700 | 2.550 | 2.700 | 1,797,269 | 2.6683 | 6.29% |
| 2007-04-13 | 0 | 4.930 | 4.880 | 4.930 | 4.510 | 4.940 | 692,000 | 3,315,920 | 4.7918 | 2.540 | 2.514 | 2.540 | 2.324 | 2.545 | 1,343,100 | 2.4689 | 9.31% |
| 2007-04-12 | 0 | 4.510 | 4.480 | 4.510 | 4.390 | 4.520 | 394,000 | 1,749,540 | 4.4405 | 2.324 | 2.308 | 2.324 | 2.262 | 2.329 | 764,713 | 2.2878 | 2.73% |
| 2007-04-11 | 0 | 4.390 | 4.300 | 4.390 | 4.360 | 4.400 | 116,000 | 509,340 | 4.3909 | 2.262 | 2.215 | 2.262 | 2.246 | 2.267 | 225,144 | 2.2623 | 0.69% |
| 2007-04-10 | 0 | 4.360 | 4.360 | 4.380 | 4.260 | 4.360 | 174,000 | 753,080 | 4.3280 | 2.246 | 2.246 | 2.257 | 2.195 | 2.246 | 337,716 | 2.2299 | 0.69% |
| 2007-04-04 | 0 | 4.330 | 4.280 | 4.340 | 4.270 | 4.330 | 64,000 | 273,620 | 4.2753 | 2.231 | 2.205 | 2.236 | 2.200 | 2.231 | 124,217 | 2.2028 | 0.23% |
| 2007-04-03 | 0 | 4.320 | 4.320 | 4.350 | 4.280 | 4.280 | 20,000 | 85,600 | 4.2800 | 2.226 | 2.226 | 2.241 | 2.205 | 2.205 | 38,818 | 2.2052 | 0.47% |
| 2007-04-02 | 0 | 4.300 | 4.260 | 4.350 | 4.300 | 4.320 | 58,000 | 249,560 | 4.3028 | 2.215 | 2.195 | 2.241 | 2.215 | 2.226 | 112,572 | 2.2169 | -0.23% |
| 2007-03-30 | 0 | 4.310 | 4.310 | 4.350 | 4.310 | 4.350 | 16,000 | 69,360 | 4.3350 | 2.221 | 2.221 | 2.241 | 2.221 | 2.241 | 31,054 | 2.2335 | -0.92% |
| 2007-03-29 | 0 | 4.350 | 4.330 | 4.350 | 4.350 | 4.350 | 70,000 | 304,500 | 4.3500 | 2.241 | 2.231 | 2.241 | 2.241 | 2.241 | 135,863 | 2.2412 | -0.46% |
| 2007-03-28 | 0 | 4.370 | 4.260 | 4.370 | 4.320 | 4.370 | 30,000 | 130,600 | 4.3533 | 2.252 | 2.195 | 2.252 | 2.226 | 2.252 | 58,227 | 2.2430 | 0.00% |
| 2007-03-27 | 0 | 4.370 | 4.370 | 4.380 | 4.280 | 4.280 | 2,000 | 8,560 | 4.2800 | 2.252 | 2.252 | 2.257 | 2.205 | 2.205 | 3,882 | 2.2052 | 0.23% |
| 2007-03-26 | 0 | 4.360 | 4.360 | 4.380 | 4.240 | 4.380 | 52,000 | 223,420 | 4.2965 | 2.246 | 2.246 | 2.257 | 2.185 | 2.257 | 100,927 | 2.2137 | 0.23% |
| 2007-03-23 | 0 | 4.350 | 4.270 | 4.350 | 4.370 | 4.370 | 4,000 | 17,480 | 4.3700 | 2.241 | 2.200 | 2.241 | 2.252 | 2.252 | 7,764 | 2.2515 | -0.46% |
| 2007-03-22 | 0 | 4.370 | 4.350 | 4.370 | 4.250 | 4.370 | 142,000 | 611,400 | 4.3056 | 2.252 | 2.241 | 2.252 | 2.190 | 2.252 | 275,607 | 2.2184 | 0.92% |
| 2007-03-21 | 0 | 4.330 | 4.330 | 4.350 | 4.300 | 4.300 | 10,000 | 43,000 | 4.3000 | 2.231 | 2.231 | 2.241 | 2.215 | 2.215 | 19,409 | 2.2155 | 0.70% |
| 2007-03-20 | 0 | 4.300 | 4.290 | 4.350 | 4.300 | 4.300 | 26,000 | 111,800 | 4.3000 | 2.215 | 2.210 | 2.241 | 2.215 | 2.215 | 50,463 | 2.2155 | 0.00% |
| 2007-03-19 | 0 | 4.300 | 4.300 | 4.350 | 4.230 | 4.230 | 10,000 | 42,300 | 4.2300 | 2.215 | 2.215 | 2.241 | 2.179 | 2.179 | 19,409 | 2.1794 | -1.15% |
| 2007-03-16 | 0 | 4.350 | 4.230 | 4.400 | 4.200 | 4.350 | 130,000 | 552,820 | 4.2525 | 2.241 | 2.179 | 2.267 | 2.164 | 2.241 | 252,316 | 2.1910 | 0.00% |
| 2007-03-15 | 0 | 4.350 | 4.350 | 4.360 | 4.210 | 4.290 | 90,000 | 382,000 | 4.2444 | 2.241 | 2.241 | 2.246 | 2.169 | 2.210 | 174,681 | 2.1868 | 0.46% |
| 2007-03-14 | 0 | 4.330 | 4.280 | 4.350 | 4.260 | 4.330 | 30,000 | 128,340 | 4.2780 | 2.231 | 2.205 | 2.241 | 2.195 | 2.231 | 58,227 | 2.2041 | -1.59% |
| 2007-03-13 | 0 | 4.400 | 4.350 | 4.410 | 4.400 | 4.420 | 26,000 | 114,720 | 4.4123 | 2.267 | 2.241 | 2.272 | 2.267 | 2.277 | 50,463 | 2.2733 | -0.90% |
| 2007-03-12 | 0 | 4.440 | 4.400 | 4.440 | 4.300 | 4.440 | 356,000 | 1,558,680 | 4.3783 | 2.288 | 2.267 | 2.288 | 2.215 | 2.288 | 690,959 | 2.2558 | 3.74% |
| 2007-03-09 | 0 | 4.280 | 4.280 | 4.300 | 4.200 | 4.220 | 36,000 | 151,600 | 4.2111 | 2.205 | 2.205 | 2.215 | 2.164 | 2.174 | 69,872 | 2.1697 | -0.70% |
| 2007-03-08 | 0 | 4.310 | 4.200 | 4.310 | 4.200 | 4.320 | 34,000 | 144,260 | 4.2429 | 2.221 | 2.164 | 2.221 | 2.164 | 2.226 | 65,990 | 2.1861 | 2.38% |
| 2007-03-07 | 0 | 4.210 | 4.210 | 4.250 | 4.200 | 4.250 | 135,954 | 572,287 | 4.2094 | 2.169 | 2.169 | 2.190 | 2.164 | 2.190 | 263,873 | 2.1688 | 0.24% |
| 2007-03-06 | 0 | 4.200 | 4.190 | 4.300 | 4.190 | 4.200 | 64,000 | 268,780 | 4.1997 | 2.164 | 2.159 | 2.215 | 2.159 | 2.164 | 124,217 | 2.1638 | 2.44% |
| 2007-03-05 | 0 | 4.100 | 4.050 | 4.100 | 4.100 | 4.200 | 56,000 | 232,800 | 4.1571 | 2.112 | 2.087 | 2.112 | 2.112 | 2.164 | 108,690 | 2.1419 | -4.21% |
| 2007-03-02 | 0 | 4.280 | 4.280 | 4.290 | 4.220 | 4.250 | 20,000 | 84,780 | 4.2390 | 2.205 | 2.205 | 2.210 | 2.174 | 2.190 | 38,818 | 2.1840 | -0.47% |
| 2007-03-01 | 0 | 4.300 | 4.250 | 4.300 | 4.250 | 4.300 | 84,000 | 358,500 | 4.2679 | 2.215 | 2.190 | 2.215 | 2.190 | 2.215 | 163,035 | 2.1989 | 0.47% |
| 2007-02-28 | 0 | 4.280 | 4.280 | 4.330 | 4.200 | 4.200 | 22,000 | 92,400 | 4.2000 | 2.205 | 2.205 | 2.231 | 2.164 | 2.164 | 42,700 | 2.1639 | -1.61% |
| 2007-02-27 | 0 | 4.350 | 4.330 | 4.350 | 4.310 | 4.350 | 248,000 | 1,073,620 | 4.3291 | 2.241 | 2.231 | 2.241 | 2.221 | 2.241 | 481,342 | 2.2305 | 0.93% |
| 2007-02-26 | 0 | 4.310 | 4.300 | 4.320 | 4.300 | 4.310 | 82,000 | 352,900 | 4.3037 | 2.221 | 2.215 | 2.226 | 2.215 | 2.221 | 159,153 | 2.2174 | 0.70% |
| 2007-02-23 | 0 | 4.280 | 4.280 | 4.300 | 4.250 | 4.300 | 82,000 | 350,000 | 4.2683 | 2.205 | 2.205 | 2.215 | 2.190 | 2.215 | 159,153 | 2.1991 | -0.23% |
| 2007-02-22 | 0 | 4.290 | 4.270 | 4.300 | 4.290 | 4.310 | 38,000 | 163,520 | 4.3032 | 2.210 | 2.200 | 2.215 | 2.210 | 2.221 | 73,754 | 2.2171 | -0.23% |
| 2007-02-21 | 0 | 4.300 | 4.240 | 4.310 | 4.200 | 4.300 | 120,000 | 514,200 | 4.2850 | 2.215 | 2.185 | 2.221 | 2.164 | 2.215 | 232,907 | 2.2077 | 0.70% |
| 2007-02-16 | 0 | 4.270 | 4.270 | 4.280 | 4.260 | 4.280 | 194,000 | 828,720 | 4.2718 | 2.200 | 2.200 | 2.205 | 2.195 | 2.205 | 376,534 | 2.2009 | 0.00% |
| 2007-02-15 | 0 | 4.270 | 4.260 | 4.280 | 4.200 | 4.270 | 196,000 | 829,600 | 4.2327 | 2.200 | 2.195 | 2.205 | 2.164 | 2.200 | 380,416 | 2.1808 | 0.95% |
| 2007-02-14 | 0 | 4.230 | 4.220 | 4.240 | 4.230 | 4.230 | 10,000 | 42,300 | 4.2300 | 2.179 | 2.174 | 2.185 | 2.179 | 2.179 | 19,409 | 2.1794 | -0.24% |
| 2007-02-13 | 0 | 4.240 | 4.220 | 4.250 | 4.230 | 4.250 | 124,000 | 526,160 | 4.2432 | 2.185 | 2.174 | 2.190 | 2.179 | 2.190 | 240,671 | 2.1862 | 0.71% |
| 2007-02-12 | 0 | 4.210 | 4.210 | 4.220 | 4.180 | 4.210 | 52,000 | 217,920 | 4.1908 | 2.169 | 2.169 | 2.174 | 2.154 | 2.169 | 100,927 | 2.1592 | -0.71% |
| 2007-02-09 | 0 | 4.240 | 4.200 | 4.240 | 4.220 | 4.240 | 122,000 | 515,760 | 4.2275 | 2.185 | 2.164 | 2.185 | 2.174 | 2.185 | 236,789 | 2.1781 | -0.24% |
| 2007-02-08 | 0 | 4.250 | 4.240 | 4.250 | 4.180 | 4.250 | 64,000 | 269,040 | 4.2038 | 2.190 | 2.185 | 2.190 | 2.154 | 2.190 | 124,217 | 2.1659 | 0.00% |
| 2007-02-07 | 0 | 4.250 | 4.240 | 4.270 | 4.250 | 4.280 | 70,000 | 298,000 | 4.2571 | 2.190 | 2.185 | 2.200 | 2.190 | 2.205 | 135,863 | 2.1934 | -0.47% |
| 2007-02-06 | 0 | 4.270 | 4.250 | 4.270 | 4.240 | 4.270 | 16,000 | 67,960 | 4.2475 | 2.200 | 2.190 | 2.200 | 2.185 | 2.200 | 31,054 | 2.1884 | 0.95% |
| 2007-02-05 | 0 | 4.230 | 4.250 | 4.280 | 4.230 | 4.300 | 88,000 | 373,500 | 4.2443 | 2.179 | 2.190 | 2.205 | 2.179 | 2.215 | 170,799 | 2.1868 | -1.63% |
| 2007-02-02 | 0 | 4.300 | 4.210 | 4.300 | 4.200 | 4.300 | 232,000 | 981,640 | 4.2312 | 2.215 | 2.169 | 2.215 | 2.164 | 2.215 | 450,288 | 2.1800 | 1.18% |
| 2007-02-01 | 0 | 4.250 | 4.090 | 4.270 | 4.100 | 4.250 | 138,000 | 568,460 | 4.1193 | 2.190 | 2.107 | 2.200 | 2.112 | 2.190 | 267,844 | 2.1224 | 0.00% |
| 2007-01-31 | 0 | 4.250 | 4.250 | 4.280 | 4.140 | 4.200 | 104,000 | 432,780 | 4.1613 | 2.190 | 2.190 | 2.205 | 2.133 | 2.164 | 201,853 | 2.1440 | 0.00% |
| 2007-01-30 | 0 | 4.250 | 4.250 | 4.290 | 4.210 | 4.210 | 4,000 | 16,840 | 4.2100 | 2.190 | 2.190 | 2.210 | 2.169 | 2.169 | 7,764 | 2.1691 | 0.47% |
| 2007-01-29 | 0 | 4.230 | 4.230 | 4.240 | 4.200 | 4.200 | 20,000 | 84,000 | 4.2000 | 2.179 | 2.179 | 2.185 | 2.164 | 2.164 | 38,818 | 2.1639 | 0.00% |
| 2007-01-26 | 0 | 4.230 | 4.230 | 4.240 | 4.150 | 4.240 | 6,000 | 25,260 | 4.2100 | 2.179 | 2.179 | 2.185 | 2.138 | 2.185 | 11,645 | 2.1691 | -0.24% |
| 2007-01-25 | 0 | 4.240 | 4.240 | 4.250 | 4.160 | 4.200 | 60,000 | 250,260 | 4.1710 | 2.185 | 2.185 | 2.190 | 2.143 | 2.164 | 116,454 | 2.1490 | -0.24% |
| 2007-01-24 | 0 | 4.250 | 4.200 | 4.250 | 4.160 | 4.290 | 178,000 | 746,020 | 4.1911 | 2.190 | 2.164 | 2.190 | 2.143 | 2.210 | 345,479 | 2.1594 | -0.23% |
| 2007-01-23 | 0 | 4.260 | 4.250 | 4.260 | 4.170 | 4.260 | 60,000 | 251,660 | 4.1943 | 2.195 | 2.190 | 2.195 | 2.148 | 2.195 | 116,454 | 2.1610 | 0.24% |
| 2007-01-22 | 0 | 4.250 | 4.180 | 4.240 | 4.180 | 4.250 | 108,000 | 453,360 | 4.1978 | 2.190 | 2.154 | 2.185 | 2.154 | 2.190 | 209,617 | 2.1628 | -1.16% |
| 2007-01-19 | 0 | 4.300 | 4.280 | 4.300 | 4.200 | 4.300 | 114,000 | 481,220 | 4.2212 | 2.215 | 2.205 | 2.215 | 2.164 | 2.215 | 221,262 | 2.1749 | 0.00% |
| 2007-01-18 | 0 | 4.300 | 4.230 | 4.300 | 4.200 | 4.300 | 80,000 | 338,200 | 4.2275 | 2.215 | 2.179 | 2.215 | 2.164 | 2.215 | 155,272 | 2.1781 | -1.15% |
| 2007-01-17 | 0 | 4.350 | 4.250 | 4.370 | 4.230 | 4.350 | 584,000 | 2,499,060 | 4.2792 | 2.241 | 2.190 | 2.252 | 2.179 | 2.241 | 1,133,483 | 2.2048 | 1.40% |
| 2007-01-16 | 0 | 4.290 | 4.180 | 4.300 | 4.180 | 4.290 | 66,000 | 277,700 | 4.2076 | 2.210 | 2.154 | 2.215 | 2.154 | 2.210 | 128,099 | 2.1679 | 0.23% |
| 2007-01-15 | 0 | 4.280 | 4.280 | 4.290 | 4.220 | 4.250 | 52,000 | 220,120 | 4.2331 | 2.205 | 2.205 | 2.210 | 2.174 | 2.190 | 100,927 | 2.1810 | -0.47% |
| 2007-01-12 | 0 | 4.300 | 4.230 | 4.300 | - | - | 0 | 0 | - | 2.215 | 2.179 | 2.215 | - | - | 0 | - | -0.46% |
| 2007-01-11 | 0 | 4.320 | 4.220 | 4.320 | - | - | 0 | 0 | - | 2.226 | 2.174 | 2.226 | - | - | 0 | - | -0.69% |
| 2007-01-10 | 0 | 4.350 | 4.340 | 4.350 | 4.200 | 4.350 | 142,000 | 602,740 | 4.2446 | 2.241 | 2.236 | 2.241 | 2.164 | 2.241 | 275,607 | 2.1870 | -1.14% |
| 2007-01-09 | 0 | 4.400 | 4.210 | 4.400 | 4.180 | 4.400 | 206,000 | 878,180 | 4.2630 | 2.267 | 2.169 | 2.267 | 2.154 | 2.267 | 399,824 | 2.1964 | 2.33% |
| 2007-01-08 | 0 | 4.300 | 4.280 | 4.300 | 4.170 | 4.300 | 82,000 | 344,500 | 4.2012 | 2.215 | 2.205 | 2.215 | 2.148 | 2.215 | 159,153 | 2.1646 | 0.47% |
| 2007-01-05 | 0 | 4.280 | 4.280 | 4.290 | 4.200 | 4.200 | 52,000 | 218,400 | 4.2000 | 2.205 | 2.205 | 2.210 | 2.164 | 2.164 | 100,927 | 2.1639 | -0.23% |
| 2007-01-04 | 0 | 4.290 | 4.290 | 4.300 | 4.190 | 4.250 | 126,000 | 531,880 | 4.2213 | 2.210 | 2.210 | 2.215 | 2.159 | 2.190 | 244,553 | 2.1749 | -0.23% |
| 2007-01-03 | 0 | 4.300 | 4.240 | 4.310 | 4.220 | 4.300 | 68,000 | 289,460 | 4.2568 | 2.215 | 2.185 | 2.221 | 2.174 | 2.215 | 131,981 | 2.1932 | 0.00% |
| 2007-01-02 | 0 | 4.300 | 4.250 | 4.300 | - | - | 0 | 0 | - | 2.215 | 2.190 | 2.215 | - | - | 0 | - | 0.00% |
| 2006-12-29 | 0 | 4.300 | 4.140 | 4.300 | 4.180 | 4.300 | 134,000 | 573,460 | 4.2796 | 2.215 | 2.133 | 2.215 | 2.154 | 2.215 | 260,080 | 2.2049 | 2.87% |
| 2006-12-28 | 0 | 4.180 | 4.160 | 4.180 | 4.160 | 4.180 | 64,000 | 267,200 | 4.1750 | 2.154 | 2.143 | 2.154 | 2.143 | 2.154 | 124,217 | 2.1511 | 0.00% |
| 2006-12-27 | 0 | 4.180 | 4.170 | 4.180 | 4.180 | 4.230 | 124,000 | 521,960 | 4.2094 | 2.154 | 2.148 | 2.154 | 2.154 | 2.179 | 240,671 | 2.1688 | -1.18% |
| 2006-12-22 | 0 | 4.230 | 4.210 | 4.230 | 4.190 | 4.230 | 16,000 | 67,520 | 4.2200 | 2.179 | 2.169 | 2.179 | 2.159 | 2.179 | 31,054 | 2.1743 | -0.94% |
| 2006-12-21 | 0 | 4.270 | 4.260 | 4.270 | 4.160 | 4.270 | 20,000 | 83,660 | 4.1830 | 2.200 | 2.195 | 2.200 | 2.143 | 2.200 | 38,818 | 2.1552 | 0.23% |
| 2006-12-20 | 0 | 4.260 | 4.260 | 4.270 | 4.180 | 4.190 | 24,000 | 100,500 | 4.1875 | 2.195 | 2.195 | 2.200 | 2.154 | 2.159 | 46,581 | 2.1575 | -0.47% |
| 2006-12-19 | 0 | 4.280 | 4.280 | 4.300 | 4.190 | 4.190 | 10,000 | 41,900 | 4.1900 | 2.205 | 2.205 | 2.215 | 2.159 | 2.159 | 19,409 | 2.1588 | 0.71% |
| 2006-12-18 | 0 | 4.250 | 4.230 | 4.250 | 4.250 | 4.250 | 26,000 | 110,500 | 4.2500 | 2.190 | 2.179 | 2.190 | 2.190 | 2.190 | 50,463 | 2.1897 | -1.16% |
| 2006-12-15 | 0 | 4.300 | 4.250 | 4.300 | 4.260 | 4.300 | 94,000 | 400,840 | 4.2643 | 2.215 | 2.190 | 2.215 | 2.195 | 2.215 | 182,444 | 2.1971 | 1.18% |
| 2006-12-14 | 0 | 4.250 | 4.250 | 4.350 | 4.180 | 4.250 | 42,000 | 176,580 | 4.2043 | 2.190 | 2.190 | 2.241 | 2.154 | 2.190 | 81,518 | 2.1662 | 0.00% |
| 2006-12-13 | 0 | 4.250 | 4.250 | 4.270 | 4.210 | 4.220 | 20,000 | 84,300 | 4.2150 | 2.190 | 2.190 | 2.200 | 2.169 | 2.174 | 38,818 | 2.1717 | 0.00% |
| 2006-12-12 | 0 | 4.250 | 4.250 | 4.320 | 4.220 | 4.400 | 70,000 | 299,900 | 4.2843 | 2.190 | 2.190 | 2.226 | 2.174 | 2.267 | 135,863 | 2.2074 | -3.41% |
| 2006-12-11 | 0 | 4.400 | 4.400 | 4.450 | 4.210 | 4.210 | 14,000 | 58,940 | 4.2100 | 2.267 | 2.267 | 2.293 | 2.169 | 2.169 | 27,173 | 2.1691 | 4.27% |
| 2006-12-08 | 0 | 4.220 | 4.200 | 4.250 | 4.220 | 4.250 | 114,000 | 483,480 | 4.2411 | 2.174 | 2.164 | 2.190 | 2.174 | 2.190 | 221,262 | 2.1851 | -1.86% |
| 2006-12-07 | 0 | 4.300 | 4.300 | 4.320 | 4.250 | 4.250 | 2,000 | 8,500 | 4.2500 | 2.215 | 2.215 | 2.226 | 2.190 | 2.190 | 3,882 | 2.1897 | 1.18% |
| 2006-12-06 | 0 | 4.250 | 4.200 | 4.250 | 4.250 | 4.300 | 124,000 | 530,460 | 4.2779 | 2.190 | 2.164 | 2.190 | 2.190 | 2.215 | 240,671 | 2.2041 | 0.00% |
| 2006-12-05 | 0 | 4.250 | 4.200 | 4.250 | 4.200 | 4.270 | 86,000 | 364,540 | 4.2388 | 2.190 | 2.164 | 2.190 | 2.164 | 2.200 | 166,917 | 2.1840 | -1.16% |
| 2006-12-04 | 0 | 4.300 | 4.280 | 4.300 | 4.290 | 4.300 | 12,000 | 51,520 | 4.2933 | 2.215 | 2.205 | 2.215 | 2.210 | 2.215 | 23,291 | 2.2120 | 0.23% |
| 2006-12-01 | 0 | 4.290 | 4.280 | 4.300 | 4.290 | 4.300 | 80,000 | 343,400 | 4.2925 | 2.210 | 2.205 | 2.215 | 2.210 | 2.215 | 155,272 | 2.2116 | -2.05% |
| 2006-11-30 | 0 | 4.380 | 4.380 | 4.500 | 4.300 | 4.400 | 1,020,000 | 4,387,500 | 4.3015 | 2.257 | 2.257 | 2.319 | 2.215 | 2.267 | 1,979,713 | 2.2162 | 1.86% |
| 2006-11-29 | 0 | 4.300 | 4.200 | 4.300 | - | - | 0 | 0 | - | 2.215 | 2.164 | 2.215 | - | - | 0 | - | -1.15% |
| 2006-11-28 | 0 | 4.350 | 4.470 | 4.500 | - | - | 0 | 0 | - | 2.241 | 2.303 | 2.319 | - | - | 0 | - | 1.16% |
| 2006-11-27 | 0 | 4.300 | 4.240 | 4.300 | 4.300 | 4.420 | 132,000 | 574,400 | 4.3515 | 2.215 | 2.185 | 2.215 | 2.215 | 2.277 | 256,198 | 2.2420 | -6.32% |
| 2006-11-24 | 0 | 4.590 | 4.450 | 4.590 | 4.350 | 4.590 | 198,000 | 897,740 | 4.5340 | 2.365 | 2.293 | 2.365 | 2.241 | 2.365 | 384,297 | 2.3361 | 1.10% |
| 2006-11-23 | 0 | 4.540 | 4.330 | 4.550 | 4.360 | 4.550 | 252,000 | 1,122,160 | 4.4530 | 2.339 | 2.231 | 2.344 | 2.246 | 2.344 | 489,106 | 2.2943 | 4.85% |
| 2006-11-22 | 0 | 4.330 | 4.230 | 4.350 | 4.250 | 4.330 | 88,000 | 378,120 | 4.2968 | 2.231 | 2.179 | 2.241 | 2.190 | 2.231 | 170,799 | 2.2138 | 1.88% |
| 2006-11-21 | 0 | 4.250 | 4.200 | 4.250 | 4.200 | 4.250 | 512,000 | 2,150,800 | 4.2008 | 2.190 | 2.164 | 2.190 | 2.164 | 2.190 | 993,739 | 2.1644 | -0.23% |
| 2006-11-20 | 0 | 4.260 | 4.260 | 4.280 | 4.140 | 4.140 | 4,000 | 16,560 | 4.1400 | 2.195 | 2.195 | 2.205 | 2.133 | 2.133 | 7,764 | 2.1330 | 0.00% |
| 2006-11-17 | 0 | 4.260 | 4.260 | 4.280 | 4.200 | 4.200 | 100,000 | 420,000 | 4.2000 | 2.195 | 2.195 | 2.205 | 2.164 | 2.164 | 194,090 | 2.1639 | 0.24% |
| 2006-11-16 | 0 | 4.250 | 4.200 | 4.280 | - | - | 0 | 0 | - | 2.190 | 2.164 | 2.205 | - | - | 0 | - | 0.00% |
| 2006-11-15 | 0 | 4.250 | 4.250 | 4.290 | - | - | 0 | 0 | - | 2.190 | 2.190 | 2.210 | - | - | 0 | - | 1.19% |
| 2006-11-14 | 0 | 4.200 | 4.100 | 4.200 | - | - | 0 | 0 | - | 2.164 | 2.112 | 2.164 | - | - | 0 | - | -0.94% |
| 2006-11-13 | 0 | 4.240 | 4.140 | 4.240 | - | - | 0 | 0 | - | 2.185 | 2.133 | 2.185 | - | - | 0 | - | -0.47% |
| 2006-11-10 | 0 | 4.260 | 4.260 | 4.280 | 4.200 | 4.200 | 500,000 | 2,100,000 | 4.2000 | 2.195 | 2.195 | 2.205 | 2.164 | 2.164 | 970,448 | 2.1639 | 1.43% |
| 2006-11-09 | 0 | 4.200 | 4.120 | 4.200 | 4.190 | 4.200 | 48,000 | 201,440 | 4.1967 | 2.164 | 2.123 | 2.164 | 2.159 | 2.164 | 93,163 | 2.1622 | 0.00% |
| 2006-11-08 | 0 | 4.200 | 4.180 | 4.290 | 4.000 | 4.200 | 1,040,000 | 4,308,700 | 4.1430 | 2.164 | 2.154 | 2.210 | 2.061 | 2.164 | 2,018,531 | 2.1346 | -2.33% |
| 2006-11-07 | 0 | 4.300 | 4.200 | 4.300 | - | - | 0 | 0 | - | 2.215 | 2.164 | 2.215 | - | - | 0 | - | -1.83% |
| 2006-11-06 | 0 | 4.380 | 4.160 | 4.380 | - | - | 0 | 0 | - | 2.257 | 2.143 | 2.257 | - | - | 0 | - | -0.23% |
| 2006-11-03 | 0 | 4.390 | 4.380 | 4.390 | 4.400 | 4.400 | 2,000 | 8,800 | 4.4000 | 2.262 | 2.257 | 2.262 | 2.267 | 2.267 | 3,882 | 2.2670 | 1.15% |
| 2006-11-02 | 0 | 4.340 | 4.320 | 4.340 | 4.200 | 4.350 | 710,000 | 2,988,380 | 4.2090 | 2.236 | 2.226 | 2.236 | 2.164 | 2.241 | 1,378,036 | 2.1686 | 2.60% |
| 2006-11-01 | 0 | 4.230 | 4.230 | 4.260 | 4.150 | 4.220 | 78,000 | 327,360 | 4.1969 | 2.179 | 2.179 | 2.195 | 2.138 | 2.174 | 151,390 | 2.1624 | 1.68% |
| 2006-10-31 | 0 | 4.160 | 4.160 | 4.170 | 4.050 | 4.160 | 274,000 | 1,136,360 | 4.1473 | 2.143 | 2.143 | 2.148 | 2.087 | 2.143 | 531,805 | 2.1368 | 2.72% |
| 2006-10-27 | 0 | 4.050 | 4.040 | 4.050 | 4.050 | 4.100 | 214,000 | 870,160 | 4.0662 | 2.087 | 2.082 | 2.087 | 2.087 | 2.112 | 415,352 | 2.0950 | -2.41% |
| 2006-10-26 | 0 | 4.150 | 4.230 | 4.240 | 4.120 | 4.170 | 150,000 | 621,860 | 4.1457 | 2.138 | 2.179 | 2.185 | 2.123 | 2.148 | 291,134 | 2.1360 | -3.04% |
| 2006-10-25 | 0 | 4.280 | 4.180 | 4.280 | 4.180 | 4.280 | 238,000 | 998,880 | 4.1970 | 2.205 | 2.154 | 2.205 | 2.154 | 2.205 | 461,933 | 2.1624 | 0.94% |
| 2006-10-24 | 0 | 4.240 | 4.200 | 4.240 | 4.200 | 4.250 | 34,000 | 143,100 | 4.2088 | 2.185 | 2.164 | 2.185 | 2.164 | 2.190 | 65,990 | 2.1685 | 0.95% |
| 2006-10-23 | 0 | 4.200 | 4.200 | 4.280 | 4.200 | 4.280 | 232,000 | 982,140 | 4.2334 | 2.164 | 2.164 | 2.205 | 2.164 | 2.205 | 450,288 | 2.1811 | -4.11% |
| 2006-10-20 | 0 | 4.380 | 4.230 | 4.380 | 4.380 | 4.380 | 4,000 | 17,520 | 4.3800 | 2.257 | 2.179 | 2.257 | 2.257 | 2.257 | 7,764 | 2.2567 | 0.23% |
| 2006-10-19 | 0 | 4.370 | 4.290 | 4.370 | 4.260 | 4.400 | 332,000 | 1,427,180 | 4.2987 | 2.252 | 2.210 | 2.252 | 2.195 | 2.267 | 644,377 | 2.2148 | 1.39% |
| 2006-10-18 | 0 | 4.310 | 4.310 | 4.320 | 4.190 | 4.350 | 342,000 | 1,443,660 | 4.2212 | 2.221 | 2.221 | 2.226 | 2.159 | 2.241 | 663,786 | 2.1749 | 1.89% |
| 2006-10-17 | 0 | 4.230 | 4.230 | 4.250 | 4.230 | 4.280 | 212,000 | 902,020 | 4.2548 | 2.179 | 2.179 | 2.190 | 2.179 | 2.205 | 411,470 | 2.1922 | -1.63% |
| 2006-10-16 | 0 | 4.300 | 4.270 | 4.300 | 4.240 | 4.300 | 588,000 | 2,516,240 | 4.2793 | 2.215 | 2.200 | 2.215 | 2.185 | 2.215 | 1,141,247 | 2.2048 | -1.15% |
| 2006-10-13 | 0 | 4.350 | 4.320 | 4.350 | 4.300 | 4.380 | 210,000 | 914,040 | 4.3526 | 2.241 | 2.226 | 2.241 | 2.215 | 2.257 | 407,588 | 2.2426 | 1.16% |
| 2006-10-12 | 0 | 4.350 | 4.290 | 4.350 | 4.210 | 4.390 | 292,000 | 1,251,980 | 4.2876 | 2.215 | 2.185 | 2.215 | 2.144 | 2.236 | 573,332 | 2.1837 | 0.69% |
| 2006-10-11 | 0 | 4.320 | 4.320 | 4.350 | 4.260 | 4.320 | 260,000 | 1,117,520 | 4.2982 | 2.200 | 2.200 | 2.215 | 2.170 | 2.200 | 510,501 | 2.1891 | 1.17% |
| 2006-10-10 | 0 | 4.270 | 4.270 | 4.280 | 4.150 | 4.250 | 80,000 | 335,640 | 4.1955 | 2.175 | 2.175 | 2.180 | 2.114 | 2.165 | 157,077 | 2.1368 | 0.47% |
| 2006-10-09 | 0 | 4.250 | 4.200 | 4.250 | 4.080 | 4.250 | 382,000 | 1,566,400 | 4.1005 | 2.165 | 2.139 | 2.165 | 2.078 | 2.165 | 750,043 | 2.0884 | 2.41% |
| 2006-10-06 | 0 | 4.150 | 4.140 | 4.150 | 4.150 | 4.300 | 390,000 | 1,646,780 | 4.2225 | 2.114 | 2.109 | 2.114 | 2.114 | 2.190 | 765,751 | 2.1505 | -3.26% |
| 2006-10-05 | 0 | 4.290 | 4.160 | 4.290 | 4.160 | 4.400 | 472,000 | 2,000,580 | 4.2385 | 2.185 | 2.119 | 2.185 | 2.119 | 2.241 | 926,755 | 2.1587 | 1.18% |
| 2006-10-04 | 0 | 4.240 | 4.220 | 4.280 | 4.200 | 4.400 | 562,000 | 2,402,700 | 4.2753 | 2.159 | 2.149 | 2.180 | 2.139 | 2.241 | 1,103,467 | 2.1774 | -3.64% |
| 2006-10-03 | 0 | 4.400 | 4.380 | 4.400 | 4.400 | 4.450 | 144,000 | 635,700 | 4.4146 | 2.241 | 2.231 | 2.241 | 2.241 | 2.266 | 282,739 | 2.2484 | -2.22% |
| 2006-09-29 | 0 | 4.500 | 4.480 | 4.540 | 4.480 | 4.550 | 30,000 | 135,300 | 4.5100 | 2.292 | 2.282 | 2.312 | 2.282 | 2.317 | 58,904 | 2.2970 | -1.10% |
| 2006-09-28 | 0 | 4.550 | 4.490 | 4.550 | - | - | 0 | 0 | - | 2.317 | 2.287 | 2.317 | - | - | 0 | - | 0.00% |
| 2006-09-27 | 0 | 4.550 | 4.480 | 4.590 | 4.550 | 4.550 | 10,000 | 45,500 | 4.5500 | 2.317 | 2.282 | 2.338 | 2.317 | 2.317 | 19,635 | 2.3173 | -1.09% |
| 2006-09-26 | 0 | 4.600 | 4.580 | 4.600 | 4.500 | 4.600 | 201,541 | 910,547 | 4.5179 | 2.343 | 2.333 | 2.343 | 2.292 | 2.343 | 395,719 | 2.3010 | 0.00% |
| 2006-09-25 | 0 | 4.600 | 4.570 | 4.600 | 4.600 | 4.640 | 38,000 | 175,140 | 4.6089 | 2.343 | 2.328 | 2.343 | 2.343 | 2.363 | 74,612 | 2.3474 | 0.00% |
| 2006-09-22 | 0 | 4.600 | 4.500 | 4.600 | 4.600 | 4.600 | 80,000 | 368,000 | 4.6000 | 2.343 | 2.292 | 2.343 | 2.343 | 2.343 | 157,077 | 2.3428 | 0.00% |
| 2006-09-21 | 0 | 4.600 | 4.480 | 4.600 | 4.600 | 4.640 | 26,000 | 119,760 | 4.6062 | 2.343 | 2.282 | 2.343 | 2.343 | 2.363 | 51,050 | 2.3459 | 0.44% |
| 2006-09-20 | 0 | 4.580 | 4.590 | 4.600 | 4.470 | 4.520 | 303,000 | 1,362,200 | 4.4957 | 2.333 | 2.338 | 2.343 | 2.277 | 2.302 | 594,930 | 2.2897 | 1.78% |
| 2006-09-19 | 0 | 4.500 | 4.480 | 4.500 | 4.450 | 4.500 | 42,000 | 187,400 | 4.4619 | 2.292 | 2.282 | 2.292 | 2.266 | 2.292 | 82,465 | 2.2725 | 0.00% |
| 2006-09-18 | 0 | 4.500 | 4.430 | 4.500 | 4.450 | 4.500 | 90,000 | 401,500 | 4.4611 | 2.292 | 2.256 | 2.292 | 2.266 | 2.292 | 176,712 | 2.2721 | -0.66% |
| 2006-09-15 | 0 | 4.530 | 4.530 | 4.600 | 4.450 | 4.500 | 80,000 | 357,500 | 4.4688 | 2.307 | 2.307 | 2.343 | 2.266 | 2.292 | 157,077 | 2.2760 | 1.12% |
| 2006-09-14 | 0 | 4.480 | 4.460 | 4.500 | 4.480 | 4.500 | 56,000 | 251,800 | 4.4964 | 2.282 | 2.271 | 2.292 | 2.282 | 2.292 | 109,954 | 2.2900 | -0.44% |
| 2006-09-13 | 0 | 4.500 | 4.480 | 4.500 | 4.500 | 4.520 | 130,000 | 586,080 | 4.5083 | 2.292 | 2.282 | 2.292 | 2.292 | 2.302 | 255,250 | 2.2961 | -0.88% |
| 2006-09-12 | 0 | 4.540 | 4.480 | 4.540 | 4.530 | 4.560 | 152,000 | 690,200 | 4.5408 | 2.312 | 2.282 | 2.312 | 2.307 | 2.322 | 298,447 | 2.3126 | 0.00% |
| 2006-09-11 | 0 | 4.540 | 4.480 | 4.540 | 4.540 | 4.550 | 26,000 | 118,100 | 4.5423 | 2.312 | 2.282 | 2.312 | 2.312 | 2.317 | 51,050 | 2.3134 | -0.22% |
| 2006-09-08 | 0 | 4.550 | 4.480 | 4.550 | 4.500 | 4.550 | 74,000 | 333,200 | 4.5027 | 2.317 | 2.282 | 2.317 | 2.292 | 2.317 | 145,296 | 2.2932 | 1.11% |
| 2006-09-07 | 0 | 4.500 | 4.450 | 4.500 | 4.460 | 4.530 | 322,000 | 1,446,020 | 4.4907 | 2.292 | 2.266 | 2.292 | 2.271 | 2.307 | 632,235 | 2.2872 | 0.45% |
| 2006-09-06 | 0 | 4.480 | 4.440 | 4.480 | 4.400 | 4.480 | 198,000 | 874,680 | 4.4176 | 2.282 | 2.261 | 2.282 | 2.241 | 2.282 | 388,766 | 2.2499 | 0.00% |
| 2006-09-05 | 0 | 4.480 | 4.400 | 4.500 | 4.400 | 4.500 | 204,000 | 900,960 | 4.4165 | 2.282 | 2.241 | 2.292 | 2.241 | 2.292 | 400,547 | 2.2493 | -0.44% |
| 2006-09-04 | 0 | 4.500 | 4.500 | 4.550 | 4.400 | 4.400 | 54,000 | 237,600 | 4.4000 | 2.292 | 2.292 | 2.317 | 2.241 | 2.241 | 106,027 | 2.2409 | 2.51% |
| 2006-09-01 | 0 | 4.390 | 4.390 | 4.400 | 4.350 | 4.350 | 10,000 | 43,500 | 4.3500 | 2.236 | 2.236 | 2.241 | 2.215 | 2.215 | 19,635 | 2.2155 | -0.23% |
| 2006-08-31 | 0 | 4.400 | 4.390 | 4.400 | 4.400 | 4.400 | 146,000 | 642,400 | 4.4000 | 2.241 | 2.236 | 2.241 | 2.241 | 2.241 | 286,666 | 2.2409 | 0.00% |
| 2006-08-30 | 0 | 4.400 | 4.390 | 4.400 | 4.390 | 4.410 | 20,000 | 87,920 | 4.3960 | 2.241 | 2.236 | 2.241 | 2.236 | 2.246 | 39,269 | 2.2389 | 0.00% |
| 2006-08-29 | 0 | 4.400 | 4.380 | 4.450 | 4.330 | 4.420 | 254,000 | 1,115,540 | 4.3919 | 2.241 | 2.231 | 2.266 | 2.205 | 2.251 | 498,720 | 2.2368 | 0.00% |
| 2006-08-28 | 0 | 4.400 | 4.400 | 4.500 | - | - | 0 | 0 | - | 2.241 | 2.241 | 2.292 | - | - | 0 | - | 0.23% |
| 2006-08-25 | 0 | 4.390 | 4.390 | 4.420 | 4.390 | 4.420 | 214,000 | 942,960 | 4.4064 | 2.236 | 2.236 | 2.251 | 2.236 | 2.251 | 420,181 | 2.2442 | -0.23% |
| 2006-08-24 | 0 | 4.400 | 4.380 | 4.400 | 4.380 | 4.520 | 536,000 | 2,375,680 | 4.4322 | 2.241 | 2.231 | 2.241 | 2.231 | 2.302 | 1,052,417 | 2.2574 | -1.35% |
| 2006-08-23 | 0 | 4.460 | 4.460 | 4.490 | 4.400 | 4.480 | 308,000 | 1,359,360 | 4.4135 | 2.271 | 2.271 | 2.287 | 2.241 | 2.282 | 604,747 | 2.2478 | 3.72% |
| 2006-08-22 | 0 | 4.300 | 4.250 | 4.300 | 4.290 | 4.300 | 74,000 | 318,100 | 4.2986 | 2.190 | 2.165 | 2.190 | 2.185 | 2.190 | 145,296 | 2.1893 | 0.00% |
| 2006-08-21 | 0 | 4.300 | 4.210 | 4.300 | - | - | 10,000 | 42,000 | 4.2000 | 2.190 | 2.144 | 2.190 | - | - | 19,635 | 2.1391 | 0.00% |
| 2006-08-18 | 0 | 4.300 | 4.280 | 4.300 | 4.250 | 4.300 | 68,000 | 291,500 | 4.2868 | 2.190 | 2.180 | 2.190 | 2.165 | 2.190 | 133,516 | 2.1833 | 0.00% |
| 2006-08-17 | 0 | 4.300 | 4.230 | 4.300 | 4.230 | 4.300 | 20,000 | 84,880 | 4.2440 | 2.190 | 2.154 | 2.190 | 2.154 | 2.190 | 39,269 | 2.1615 | 0.00% |
| 2006-08-16 | 0 | 4.300 | 4.220 | 4.300 | 4.300 | 4.300 | 4,000 | 17,200 | 4.3000 | 2.190 | 2.149 | 2.190 | 2.190 | 2.190 | 7,854 | 2.1900 | 0.00% |
| 2006-08-15 | 0 | 4.300 | 4.220 | 4.300 | 4.230 | 4.300 | 24,000 | 102,360 | 4.2650 | 2.190 | 2.149 | 2.190 | 2.154 | 2.190 | 47,123 | 2.1722 | 1.18% |
| 2006-08-14 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.300 | 32,000 | 136,860 | 4.2769 | 2.165 | 2.165 | 2.190 | 2.165 | 2.190 | 62,831 | 2.1782 | -2.97% |
| 2006-08-11 | 0 | 4.380 | 4.350 | 4.400 | - | - | 0 | 0 | - | 2.231 | 2.215 | 2.241 | - | - | 0 | - | 0.00% |
| 2006-08-10 | 0 | 4.380 | 4.380 | 4.400 | 4.300 | 4.320 | 68,000 | 292,440 | 4.3006 | 2.231 | 2.231 | 2.241 | 2.190 | 2.200 | 133,516 | 2.1903 | 1.86% |
| 2006-08-09 | 0 | 4.300 | 4.230 | 4.300 | 4.300 | 4.300 | 4,000 | 17,200 | 4.3000 | 2.190 | 2.154 | 2.190 | 2.190 | 2.190 | 7,854 | 2.1900 | 0.00% |
| 2006-08-08 | 0 | 4.300 | 4.230 | 4.300 | - | - | 0 | 0 | - | 2.190 | 2.154 | 2.190 | - | - | 0 | - | 0.00% |
| 2006-08-07 | 0 | 4.300 | 4.230 | 4.300 | - | - | 0 | 0 | - | 2.190 | 2.154 | 2.190 | - | - | 0 | - | 0.00% |
| 2006-08-04 | 0 | 4.300 | 4.280 | 4.300 | 4.280 | 4.300 | 22,000 | 94,200 | 4.2818 | 2.190 | 2.180 | 2.190 | 2.180 | 2.190 | 43,196 | 2.1807 | 0.00% |
| 2006-08-03 | 0 | 4.300 | 4.260 | 4.300 | 4.300 | 4.300 | 50,000 | 215,000 | 4.3000 | 2.190 | 2.170 | 2.190 | 2.190 | 2.190 | 98,173 | 2.1900 | 0.00% |
| 2006-08-02 | 0 | 4.300 | 4.220 | 4.300 | - | - | 0 | 0 | - | 2.190 | 2.149 | 2.190 | - | - | 0 | - | 0.00% |
| 2006-08-01 | 0 | 4.300 | 4.260 | 4.300 | 4.300 | 4.320 | 112,000 | 481,640 | 4.3004 | 2.190 | 2.170 | 2.190 | 2.190 | 2.200 | 219,908 | 2.1902 | 0.47% |
| 2006-07-31 | 0 | 4.280 | 4.280 | 4.300 | 4.250 | 4.250 | 16,000 | 68,000 | 4.2500 | 2.180 | 2.180 | 2.190 | 2.165 | 2.165 | 31,415 | 2.1645 | -2.28% |
| 2006-07-28 | 0 | 4.380 | 4.300 | 4.380 | - | - | 0 | 0 | - | 2.231 | 2.190 | 2.231 | - | - | 0 | - | 0.00% |
| 2006-07-27 | 0 | 4.380 | 4.380 | 4.400 | 4.300 | 4.340 | 40,000 | 172,880 | 4.3220 | 2.231 | 2.231 | 2.241 | 2.190 | 2.210 | 78,539 | 2.2012 | 0.23% |
| 2006-07-26 | 0 | 4.370 | 4.370 | 4.380 | 4.300 | 4.320 | 18,000 | 77,560 | 4.3089 | 2.226 | 2.226 | 2.231 | 2.190 | 2.200 | 35,342 | 2.1945 | 0.46% |
| 2006-07-25 | 0 | 4.350 | 4.350 | 4.400 | 4.350 | 4.380 | 104,000 | 453,240 | 4.3581 | 2.215 | 2.215 | 2.241 | 2.215 | 2.231 | 204,200 | 2.2196 | 0.00% |
| 2006-07-24 | 0 | 4.350 | 4.350 | 4.370 | 4.300 | 4.300 | 34,000 | 146,200 | 4.3000 | 2.215 | 2.215 | 2.226 | 2.190 | 2.190 | 66,758 | 2.1900 | -0.57% |
| 2006-07-21 | 0 | 4.375 | 4.300 | 4.375 | - | - | 0 | 0 | - | 2.228 | 2.190 | 2.228 | - | - | 0 | - | 0.00% |
| 2006-07-20 | 0 | 4.375 | 4.325 | 4.350 | 4.350 | 4.375 | 28,000 | 121,850 | 4.3518 | 2.228 | 2.203 | 2.215 | 2.215 | 2.228 | 54,977 | 2.2164 | 0.57% |
| 2006-07-19 | 0 | 4.350 | 4.325 | 4.350 | - | - | 0 | 0 | - | 2.215 | 2.203 | 2.215 | - | - | 0 | - | -0.57% |
| 2006-07-18 | 0 | 4.375 | 4.300 | 4.375 | - | - | 0 | 0 | - | 2.228 | 2.190 | 2.228 | - | - | 0 | - | -0.57% |
| 2006-07-17 | 0 | 4.400 | 4.300 | 4.400 | 4.300 | 4.400 | 214,000 | 920,600 | 4.3019 | 2.241 | 2.190 | 2.241 | 2.190 | 2.241 | 420,181 | 2.1910 | 0.57% |
| 2006-07-14 | 0 | 4.375 | 4.350 | 4.375 | 4.300 | 4.375 | 186,000 | 801,450 | 4.3089 | 2.228 | 2.215 | 2.228 | 2.190 | 2.228 | 365,204 | 2.1945 | 0.00% |
| 2006-07-13 | 0 | 4.375 | 4.350 | 4.375 | - | - | 0 | 0 | - | 2.228 | 2.215 | 2.228 | - | - | 0 | - | -0.57% |
| 2006-07-12 | 0 | 4.400 | 4.375 | 4.400 | 4.350 | 4.400 | 18,478 | 80,570 | 4.3603 | 2.241 | 2.228 | 2.241 | 2.215 | 2.241 | 36,281 | 2.2207 | 0.00% |
| 2006-07-11 | 0 | 4.400 | 4.375 | 4.400 | 4.375 | 4.400 | 92,000 | 402,700 | 4.3772 | 2.241 | 2.228 | 2.241 | 2.228 | 2.241 | 180,639 | 2.2293 | 0.00% |
| 2006-07-10 | 0 | 4.400 | 4.325 | 4.400 | - | - | 40,000 | 175,000 | 4.3750 | 2.241 | 2.203 | 2.241 | - | - | 78,539 | 2.2282 | 0.00% |
| 2006-07-07 | 0 | 4.400 | 4.350 | 4.400 | 4.325 | 4.400 | 20,000 | 86,950 | 4.3475 | 2.241 | 2.215 | 2.241 | 2.203 | 2.241 | 39,269 | 2.2142 | 0.00% |
| 2006-07-06 | 0 | 4.400 | 4.350 | 4.400 | - | - | 0 | 0 | - | 2.241 | 2.215 | 2.241 | - | - | 0 | - | 0.00% |
| 2006-07-05 | 0 | 4.400 | 4.375 | 4.400 | 4.300 | 4.400 | 8,000 | 34,600 | 4.3250 | 2.241 | 2.228 | 2.241 | 2.190 | 2.241 | 15,708 | 2.2027 | 0.00% |
| 2006-07-04 | 0 | 4.400 | 4.325 | 4.400 | - | - | 0 | 0 | - | 2.241 | 2.203 | 2.241 | - | - | 0 | - | 0.00% |
| 2006-07-03 | 0 | 4.400 | 4.350 | 4.425 | 4.400 | 4.400 | 54,000 | 237,600 | 4.4000 | 2.241 | 2.215 | 2.254 | 2.241 | 2.241 | 106,027 | 2.2409 | 0.00% |
| 2006-06-30 | 0 | 4.400 | 4.350 | 4.400 | 4.350 | 4.400 | 12,000 | 52,300 | 4.3583 | 2.241 | 2.215 | 2.241 | 2.215 | 2.241 | 23,562 | 2.2197 | 0.00% |
| 2006-06-29 | 0 | 4.400 | 4.325 | 4.400 | - | - | 0 | 0 | - | 2.241 | 2.203 | 2.241 | - | - | 0 | - | 0.00% |
| 2006-06-28 | 0 | 4.400 | 4.350 | 4.400 | 4.375 | 4.400 | 80,000 | 350,800 | 4.3850 | 2.241 | 2.215 | 2.241 | 2.228 | 2.241 | 157,077 | 2.2333 | 0.00% |
| 2006-06-27 | 0 | 4.400 | 4.350 | 4.400 | 4.350 | 4.400 | 34,000 | 148,800 | 4.3765 | 2.241 | 2.215 | 2.241 | 2.215 | 2.241 | 66,758 | 2.2290 | 1.73% |
| 2006-06-26 | 0 | 4.325 | 4.325 | 4.400 | 4.250 | 4.350 | 214,000 | 918,400 | 4.2916 | 2.203 | 2.203 | 2.241 | 2.165 | 2.215 | 420,181 | 2.1857 | -0.57% |
| 2006-06-23 | 0 | 4.350 | 4.350 | 4.425 | 4.350 | 4.400 | 62,000 | 269,800 | 4.3516 | 2.215 | 2.215 | 2.254 | 2.215 | 2.241 | 121,735 | 2.2163 | -1.14% |
| 2006-06-22 | 0 | 4.400 | 4.350 | 4.400 | 4.325 | 4.400 | 80,000 | 348,800 | 4.3600 | 2.241 | 2.215 | 2.241 | 2.203 | 2.241 | 157,077 | 2.2206 | 2.33% |
| 2006-06-21 | 0 | 4.300 | 4.300 | 4.425 | 4.300 | 4.325 | 10,000 | 43,150 | 4.3150 | 2.190 | 2.190 | 2.254 | 2.190 | 2.203 | 19,635 | 2.1976 | 0.00% |
| 2006-06-20 | 0 | 4.300 | 4.275 | 4.300 | 4.275 | 4.300 | 92,000 | 393,900 | 4.2815 | 2.190 | 2.177 | 2.190 | 2.177 | 2.190 | 180,639 | 2.1806 | 0.00% |
| 2006-06-19 | 0 | 4.300 | 4.325 | 4.350 | 4.300 | 4.325 | 216,000 | 928,900 | 4.3005 | 2.190 | 2.203 | 2.215 | 2.190 | 2.203 | 424,108 | 2.1902 | -1.15% |
| 2006-06-16 | 0 | 4.350 | 4.300 | 4.350 | 4.300 | 4.350 | 122,000 | 525,300 | 4.3057 | 2.215 | 2.190 | 2.215 | 2.190 | 2.215 | 239,543 | 2.1929 | 0.58% |
| 2006-06-15 | 0 | 4.325 | 4.275 | 4.325 | 4.300 | 4.350 | 56,000 | 241,550 | 4.3134 | 2.203 | 2.177 | 2.203 | 2.190 | 2.215 | 109,954 | 2.1968 | -0.57% |
| 2006-06-14 | 0 | 4.350 | 4.275 | 4.350 | 4.300 | 4.400 | 68,000 | 293,500 | 4.3162 | 2.215 | 2.177 | 2.215 | 2.190 | 2.241 | 133,516 | 2.1982 | 0.00% |
| 2006-06-13 | 0 | 4.350 | 4.300 | 4.350 | 4.300 | 4.350 | 466,000 | 2,010,350 | 4.3141 | 2.215 | 2.190 | 2.215 | 2.190 | 2.215 | 914,974 | 2.1972 | -1.14% |
| 2006-06-12 | 0 | 4.400 | 4.325 | 4.425 | 4.400 | 4.400 | 6,000 | 26,400 | 4.4000 | 2.241 | 2.203 | 2.254 | 2.241 | 2.241 | 11,781 | 2.2409 | 0.00% |
| 2006-06-09 | 0 | 4.400 | 4.350 | 4.400 | 4.300 | 4.400 | 112,000 | 484,850 | 4.3290 | 2.241 | 2.215 | 2.241 | 2.190 | 2.241 | 219,908 | 2.2048 | 0.57% |
| 2006-06-08 | 0 | 4.375 | 4.350 | 4.375 | 4.325 | 4.400 | 34,000 | 147,550 | 4.3397 | 2.228 | 2.215 | 2.228 | 2.203 | 2.241 | 66,758 | 2.2102 | -1.13% |
| 2006-06-07 | 0 | 4.425 | 4.375 | 4.425 | 4.375 | 4.425 | 102,000 | 446,950 | 4.3819 | 2.254 | 2.228 | 2.254 | 2.228 | 2.254 | 200,273 | 2.2317 | 0.00% |
| 2006-06-06 | 0 | 4.425 | 4.400 | 4.425 | 4.375 | 4.425 | 184,000 | 806,500 | 4.3832 | 2.254 | 2.241 | 2.254 | 2.228 | 2.254 | 361,277 | 2.2324 | 0.57% |
| 2006-06-05 | 0 | 4.400 | 4.375 | 4.400 | 4.375 | 4.400 | 70,000 | 306,550 | 4.3793 | 2.241 | 2.228 | 2.241 | 2.228 | 2.241 | 137,442 | 2.2304 | 0.00% |
| 2006-06-02 | 0 | 4.400 | 4.325 | 4.400 | 4.300 | 4.400 | 106,000 | 460,500 | 4.3443 | 2.241 | 2.203 | 2.241 | 2.190 | 2.241 | 208,127 | 2.2126 | 2.33% |
| 2006-06-01 | 0 | 4.300 | 4.275 | 4.300 | 4.250 | 4.300 | 228,000 | 977,150 | 4.2857 | 2.190 | 2.177 | 2.190 | 2.165 | 2.190 | 447,670 | 2.1827 | 0.58% |
| 2006-05-30 | 0 | 4.275 | 4.275 | 4.300 | 4.225 | 4.300 | 42,000 | 178,800 | 4.2571 | 2.177 | 2.177 | 2.190 | 2.152 | 2.190 | 82,465 | 2.1682 | 0.00% |
| 2006-05-29 | 0 | 4.275 | 4.250 | 4.275 | 4.175 | 4.275 | 12,000 | 50,300 | 4.1917 | 2.177 | 2.165 | 2.177 | 2.126 | 2.177 | 23,562 | 2.1348 | 0.59% |
| 2006-05-26 | 0 | 4.250 | 4.200 | 4.300 | 4.250 | 4.250 | 8,000 | 34,000 | 4.2500 | 2.165 | 2.139 | 2.190 | 2.165 | 2.165 | 15,708 | 2.1645 | 1.19% |
| 2006-05-25 | 0 | 4.200 | 4.200 | 4.225 | 4.150 | 4.200 | 110,000 | 457,750 | 4.1614 | 2.139 | 2.139 | 2.152 | 2.114 | 2.139 | 215,981 | 2.1194 | 0.00% |
| 2006-05-24 | 0 | 4.200 | 4.150 | 4.200 | 4.150 | 4.200 | 138,000 | 574,600 | 4.1638 | 2.139 | 2.114 | 2.139 | 2.114 | 2.139 | 270,958 | 2.1206 | 0.00% |
| 2006-05-23 | 0 | 4.200 | 4.150 | 4.200 | 4.125 | 4.200 | 156,000 | 647,000 | 4.1474 | 2.139 | 2.114 | 2.139 | 2.101 | 2.139 | 306,300 | 2.1123 | 0.00% |
| 2006-05-22 | 0 | 4.200 | 4.175 | 4.200 | 4.150 | 4.225 | 258,000 | 1,080,450 | 4.1878 | 2.139 | 2.126 | 2.139 | 2.114 | 2.152 | 506,574 | 2.1329 | -0.59% |
| 2006-05-19 | 0 | 4.225 | 4.200 | 4.225 | 4.200 | 4.225 | 180,000 | 756,350 | 4.2019 | 2.152 | 2.139 | 2.152 | 2.139 | 2.152 | 353,424 | 2.1401 | 1.20% |
| 2006-05-18 | 0 | 4.175 | 4.100 | 4.200 | 4.150 | 4.200 | 64,000 | 266,750 | 4.1680 | 2.126 | 2.088 | 2.139 | 2.114 | 2.139 | 125,662 | 2.1228 | -1.18% |
| 2006-05-17 | 0 | 4.225 | 4.175 | 4.225 | 4.175 | 4.225 | 120,000 | 503,850 | 4.1988 | 2.152 | 2.126 | 2.152 | 2.126 | 2.152 | 235,616 | 2.1384 | 0.60% |
| 2006-05-16 | 0 | 4.200 | 4.000 | 4.200 | 3.975 | 4.225 | 320,000 | 1,317,100 | 4.1159 | 2.139 | 2.037 | 2.139 | 2.024 | 2.152 | 628,309 | 2.0963 | 4.35% |
| 2006-05-15 | 0 | 4.025 | 4.025 | 4.050 | 3.950 | 4.025 | 354,000 | 1,407,600 | 3.9763 | 2.050 | 2.050 | 2.063 | 2.012 | 2.050 | 695,066 | 2.0251 | 0.00% |
| 2006-05-12 | 0 | 4.025 | 4.025 | 4.150 | 4.025 | 4.150 | 582,000 | 2,386,900 | 4.1012 | 2.050 | 2.050 | 2.114 | 2.050 | 2.114 | 1,142,736 | 2.0888 | -3.01% |
| 2006-05-11 | 0 | 4.150 | 4.100 | 4.150 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 2.114 | 2.088 | 2.114 | 2.114 | 2.114 | 19,635 | 2.1136 | 0.24% |
| 2006-05-10 | 0 | 4.200 | 4.150 | 4.200 | 4.150 | 4.200 | 128,000 | 531,650 | 4.1535 | 2.109 | 2.083 | 2.109 | 2.083 | 2.109 | 254,966 | 2.0852 | 0.00% |
| 2006-05-09 | 0 | 4.200 | 4.175 | 4.200 | 4.125 | 4.200 | 126,000 | 521,150 | 4.1361 | 2.109 | 2.096 | 2.109 | 2.071 | 2.109 | 250,982 | 2.0764 | 0.00% |
| 2006-05-08 | 0 | 4.200 | 4.125 | 4.200 | 4.100 | 4.200 | 18,000 | 74,200 | 4.1222 | 2.109 | 2.071 | 2.109 | 2.058 | 2.109 | 35,855 | 2.0695 | 1.82% |
| 2006-05-04 | 0 | 4.125 | 4.100 | 4.200 | 4.100 | 4.200 | 72,000 | 297,200 | 4.1278 | 2.071 | 2.058 | 2.109 | 2.058 | 2.109 | 143,418 | 2.0723 | -0.60% |
| 2006-05-03 | 0 | 4.150 | 4.100 | 4.250 | 4.100 | 4.150 | 104,000 | 427,900 | 4.1144 | 2.083 | 2.058 | 2.134 | 2.058 | 2.083 | 207,160 | 2.0656 | 0.61% |
| 2006-05-02 | 0 | 4.125 | 4.100 | 4.125 | 4.100 | 4.150 | 62,000 | 254,300 | 4.1016 | 2.071 | 2.058 | 2.071 | 2.058 | 2.083 | 123,499 | 2.0591 | -0.60% |
| 2006-04-28 | 0 | 4.150 | 4.100 | 4.150 | 4.100 | 4.150 | 66,000 | 271,400 | 4.1121 | 2.083 | 2.058 | 2.083 | 2.058 | 2.083 | 131,467 | 2.0644 | 0.61% |
| 2006-04-27 | 0 | 4.125 | 4.100 | 4.125 | 4.100 | 4.125 | 34,000 | 139,450 | 4.1015 | 2.071 | 2.058 | 2.071 | 2.058 | 2.071 | 67,725 | 2.0591 | 0.61% |
| 2006-04-26 | 0 | 4.100 | 4.025 | 4.100 | 4.050 | 4.100 | 72,000 | 292,200 | 4.0583 | 2.058 | 2.021 | 2.058 | 2.033 | 2.058 | 143,418 | 2.0374 | -1.20% |
| 2006-04-25 | 0 | 4.150 | 4.125 | 4.150 | 4.000 | 4.150 | 62,000 | 249,600 | 4.0258 | 2.083 | 2.071 | 2.083 | 2.008 | 2.083 | 123,499 | 2.0211 | -0.60% |
| 2006-04-24 | 0 | 4.175 | 4.100 | 4.200 | 3.950 | 4.175 | 304,000 | 1,252,450 | 4.1199 | 2.096 | 2.058 | 2.109 | 1.983 | 2.096 | 605,544 | 2.0683 | -0.60% |
| 2006-04-21 | 0 | 4.200 | 4.150 | 4.200 | 4.150 | 4.200 | 80,000 | 332,750 | 4.1594 | 2.109 | 2.083 | 2.109 | 2.083 | 2.109 | 159,354 | 2.0881 | 0.00% |
| 2006-04-20 | 0 | 4.200 | 4.200 | 4.225 | 4.175 | 4.200 | 190,000 | 797,750 | 4.1987 | 2.109 | 2.109 | 2.121 | 2.096 | 2.109 | 378,465 | 2.1079 | 1.20% |
| 2006-04-19 | 0 | 4.150 | 4.150 | 4.225 | 4.150 | 4.300 | 192,000 | 800,850 | 4.1711 | 2.083 | 2.083 | 2.121 | 2.083 | 2.159 | 382,449 | 2.0940 | 0.61% |
| 2006-04-18 | 0 | 4.125 | 4.100 | 4.175 | 4.125 | 4.225 | 234,000 | 973,900 | 4.1620 | 2.071 | 2.058 | 2.096 | 2.071 | 2.121 | 466,109 | 2.0894 | -3.51% |
| 2006-04-13 | 0 | 4.275 | 4.250 | 4.325 | 4.275 | 4.300 | 66,000 | 283,350 | 4.2932 | 2.146 | 2.134 | 2.171 | 2.146 | 2.159 | 131,467 | 2.1553 | 0.00% |
| 2006-04-12 | 0 | 4.275 | 4.250 | 4.300 | 4.225 | 4.350 | 144,000 | 615,150 | 4.2719 | 2.146 | 2.134 | 2.159 | 2.121 | 2.184 | 286,836 | 2.1446 | -2.84% |
| 2006-04-11 | 0 | 4.400 | 4.375 | 4.450 | 4.275 | 4.450 | 374,000 | 1,630,750 | 4.3603 | 2.209 | 2.196 | 2.234 | 2.146 | 2.234 | 744,978 | 2.1890 | 1.15% |
| 2006-04-10 | 0 | 4.350 | 4.350 | 4.375 | 4.275 | 4.450 | 623,000 | 2,716,700 | 4.3607 | 2.184 | 2.184 | 2.196 | 2.146 | 2.234 | 1,240,966 | 2.1892 | 1.75% |
| 2006-04-07 | 0 | 4.275 | 4.250 | 4.275 | 4.250 | 4.325 | 326,000 | 1,395,100 | 4.2794 | 2.146 | 2.134 | 2.146 | 2.134 | 2.171 | 649,366 | 2.1484 | -1.16% |
| 2006-04-06 | 0 | 4.325 | 4.300 | 4.350 | 4.225 | 4.325 | 420,000 | 1,796,100 | 4.2764 | 2.171 | 2.159 | 2.184 | 2.121 | 2.171 | 836,606 | 2.1469 | 2.98% |
| 2006-04-04 | 0 | 4.200 | 4.150 | 4.200 | 4.125 | 4.200 | 74,000 | 306,700 | 4.1446 | 2.109 | 2.083 | 2.109 | 2.071 | 2.109 | 147,402 | 2.0807 | 0.00% |
| 2006-04-03 | 0 | 4.200 | 4.175 | 4.200 | 4.200 | 4.300 | 162,000 | 685,000 | 4.2284 | 2.109 | 2.096 | 2.109 | 2.109 | 2.159 | 322,691 | 2.1228 | -0.59% |
| 2006-03-31 | 0 | 4.225 | 4.225 | 4.250 | 4.150 | 4.225 | 378,000 | 1,583,250 | 4.1885 | 2.121 | 2.121 | 2.134 | 2.083 | 2.121 | 752,946 | 2.1027 | -0.59% |
| 2006-03-30 | 0 | 4.250 | 4.225 | 4.250 | 4.225 | 4.350 | 480,000 | 2,043,050 | 4.2564 | 2.134 | 2.121 | 2.134 | 2.121 | 2.184 | 956,122 | 2.1368 | 0.00% |
| 2006-03-29 | 0 | 4.250 | 4.225 | 4.250 | 4.150 | 4.300 | 868,000 | 3,681,300 | 4.2411 | 2.134 | 2.121 | 2.134 | 2.083 | 2.159 | 1,728,987 | 2.1292 | 3.03% |
| 2006-03-28 | 0 | 4.125 | 4.125 | 4.175 | 3.925 | 4.175 | 603,000 | 2,442,550 | 4.0507 | 2.071 | 2.071 | 2.096 | 1.970 | 2.096 | 1,201,128 | 2.0335 | 6.45% |
| 2006-03-27 | 0 | 3.875 | 3.850 | 3.875 | 3.800 | 3.875 | 366,000 | 1,402,400 | 3.8317 | 1.945 | 1.933 | 1.945 | 1.908 | 1.945 | 729,043 | 1.9236 | 1.31% |
| 2006-03-24 | 0 | 3.825 | 3.800 | 3.825 | 3.750 | 3.825 | 366,000 | 1,386,500 | 3.7883 | 1.920 | 1.908 | 1.920 | 1.883 | 1.920 | 729,043 | 1.9018 | 0.66% |
| 2006-03-23 | 0 | 3.800 | 3.775 | 3.800 | 3.800 | 3.800 | 150,000 | 570,000 | 3.8000 | 1.908 | 1.895 | 1.908 | 1.908 | 1.908 | 298,788 | 1.9077 | 0.66% |
| 2006-03-22 | 0 | 3.775 | 3.750 | 3.775 | 3.725 | 3.800 | 750,000 | 2,824,600 | 3.7661 | 1.895 | 1.883 | 1.895 | 1.870 | 1.908 | 1,493,940 | 1.8907 | 0.67% |
| 2006-03-21 | 0 | 3.750 | 3.725 | 3.775 | 3.725 | 3.750 | 790,000 | 2,947,200 | 3.7306 | 1.883 | 1.870 | 1.895 | 1.870 | 1.883 | 1,573,617 | 1.8729 | 0.00% |
| 2006-03-20 | 0 | 3.750 | 3.725 | 3.750 | 3.725 | 3.850 | 660,000 | 2,490,500 | 3.7735 | 1.883 | 1.870 | 1.883 | 1.870 | 1.933 | 1,314,667 | 1.8944 | -2.60% |
| 2006-03-17 | 0 | 3.850 | 3.800 | 3.850 | 3.800 | 3.950 | 486,000 | 1,889,200 | 3.8872 | 1.933 | 1.908 | 1.933 | 1.908 | 1.983 | 968,073 | 1.9515 | -0.65% |
| 2006-03-16 | 0 | 3.875 | 3.850 | 3.875 | 3.700 | 3.875 | 404,000 | 1,533,000 | 3.7946 | 1.945 | 1.933 | 1.945 | 1.858 | 1.945 | 804,736 | 1.9050 | 4.03% |
| 2006-03-15 | 0 | 3.725 | 3.700 | 3.725 | 3.650 | 3.725 | 244,000 | 899,450 | 3.6863 | 1.870 | 1.858 | 1.870 | 1.832 | 1.870 | 486,029 | 1.8506 | 2.76% |
| 2006-03-14 | 0 | 3.625 | 3.600 | 3.625 | 3.500 | 3.625 | 298,000 | 1,069,250 | 3.5881 | 1.820 | 1.807 | 1.820 | 1.757 | 1.820 | 593,592 | 1.8013 | 2.11% |
| 2006-03-13 | 0 | 3.550 | 3.525 | 3.600 | 3.500 | 3.550 | 200,000 | 705,750 | 3.5288 | 1.782 | 1.770 | 1.807 | 1.757 | 1.782 | 398,384 | 1.7715 | 0.71% |
| 2006-03-10 | 0 | 3.525 | 3.500 | 3.525 | 3.475 | 3.550 | 102,000 | 358,100 | 3.5108 | 1.770 | 1.757 | 1.770 | 1.745 | 1.782 | 203,176 | 1.7625 | 0.71% |
| 2006-03-09 | 0 | 3.500 | 3.475 | 3.500 | 3.450 | 3.500 | 70,000 | 242,300 | 3.4614 | 1.757 | 1.745 | 1.757 | 1.732 | 1.757 | 139,434 | 1.7377 | 0.00% |
| 2006-03-08 | 0 | 3.500 | 3.425 | 3.500 | 3.425 | 3.500 | 316,000 | 1,092,450 | 3.4571 | 1.757 | 1.719 | 1.757 | 1.719 | 1.757 | 629,447 | 1.7356 | 0.00% |
| 2006-03-07 | 0 | 3.500 | 3.475 | 3.500 | 3.475 | 3.525 | 554,000 | 1,934,250 | 3.4914 | 1.757 | 1.745 | 1.757 | 1.745 | 1.770 | 1,103,524 | 1.7528 | -2.10% |
| 2006-03-06 | 0 | 3.575 | 3.575 | 3.625 | 3.575 | 3.600 | 78,000 | 279,700 | 3.5859 | 1.795 | 1.795 | 1.820 | 1.795 | 1.807 | 155,370 | 1.8002 | -0.69% |
| 2006-03-03 | 0 | 3.600 | 3.550 | 3.600 | 3.525 | 3.600 | 428,000 | 1,517,900 | 3.5465 | 1.807 | 1.782 | 1.807 | 1.770 | 1.807 | 852,542 | 1.7804 | 0.70% |
| 2006-03-02 | 0 | 3.575 | 3.550 | 3.575 | 3.550 | 3.600 | 286,000 | 1,020,850 | 3.5694 | 1.795 | 1.782 | 1.795 | 1.782 | 1.807 | 569,689 | 1.7919 | 0.70% |
| 2006-03-01 | 0 | 3.550 | 3.525 | 3.600 | 3.425 | 3.800 | 146,000 | 515,050 | 3.5277 | 1.782 | 1.770 | 1.807 | 1.719 | 1.908 | 290,820 | 1.7710 | 2.16% |
| 2006-02-28 | 0 | 3.475 | 3.450 | 3.475 | 3.450 | 3.500 | 212,000 | 733,900 | 3.4618 | 1.745 | 1.732 | 1.745 | 1.732 | 1.757 | 422,287 | 1.7379 | -0.71% |
| 2006-02-27 | 0 | 3.500 | 3.475 | 3.500 | 3.450 | 3.500 | 166,000 | 578,000 | 3.4819 | 1.757 | 1.745 | 1.757 | 1.732 | 1.757 | 330,659 | 1.7480 | 0.72% |
| 2006-02-24 | 0 | 3.475 | 3.450 | 3.475 | 3.475 | 3.550 | 358,000 | 1,253,750 | 3.5021 | 1.745 | 1.732 | 1.745 | 1.745 | 1.782 | 713,107 | 1.7582 | -1.42% |
| 2006-02-23 | 0 | 3.525 | 3.525 | 3.550 | 3.475 | 3.550 | 206,000 | 720,600 | 3.4981 | 1.770 | 1.770 | 1.782 | 1.745 | 1.782 | 410,336 | 1.7561 | 2.17% |
| 2006-02-22 | 0 | 3.450 | 3.425 | 3.450 | 3.450 | 3.450 | 128,000 | 441,600 | 3.4500 | 1.732 | 1.719 | 1.732 | 1.732 | 1.732 | 254,966 | 1.7320 | 0.00% |
| 2006-02-21 | 0 | 3.450 | 3.450 | 3.475 | 3.450 | 3.475 | 158,000 | 545,250 | 3.4509 | 1.732 | 1.732 | 1.745 | 1.732 | 1.745 | 314,723 | 1.7325 | -1.43% |
| 2006-02-20 | 0 | 3.500 | 3.425 | 3.500 | 3.450 | 3.525 | 60,000 | 209,350 | 3.4892 | 1.757 | 1.719 | 1.757 | 1.732 | 1.770 | 119,515 | 1.7517 | 1.45% |
| 2006-02-17 | 0 | 3.450 | 3.450 | 3.475 | 3.450 | 3.525 | 182,000 | 634,800 | 3.4879 | 1.732 | 1.732 | 1.745 | 1.732 | 1.770 | 362,529 | 1.7510 | -0.72% |
| 2006-02-16 | 0 | 3.475 | 3.450 | 3.475 | 3.375 | 3.475 | 528,000 | 1,806,800 | 3.4220 | 1.745 | 1.732 | 1.745 | 1.694 | 1.745 | 1,051,734 | 1.7179 | 3.73% |
| 2006-02-15 | 0 | 3.350 | 3.300 | 3.375 | 3.275 | 3.375 | 260,000 | 865,500 | 3.3288 | 1.682 | 1.657 | 1.694 | 1.644 | 1.694 | 517,899 | 1.6712 | 2.29% |
| 2006-02-14 | 0 | 3.275 | 3.225 | 3.275 | 3.225 | 3.275 | 134,000 | 433,250 | 3.2332 | 1.644 | 1.619 | 1.644 | 1.619 | 1.644 | 266,917 | 1.6232 | 0.77% |
| 2006-02-13 | 0 | 3.250 | 3.225 | 3.250 | 3.200 | 3.250 | 134,000 | 432,600 | 3.2284 | 1.632 | 1.619 | 1.632 | 1.606 | 1.632 | 266,917 | 1.6207 | 0.78% |
| 2006-02-10 | 0 | 3.225 | 3.200 | 3.225 | 3.200 | 3.225 | 234,000 | 748,950 | 3.2006 | 1.619 | 1.606 | 1.619 | 1.606 | 1.619 | 466,109 | 1.6068 | 0.00% |
| 2006-02-09 | 0 | 3.225 | 3.225 | 3.250 | 3.200 | 3.225 | 216,000 | 693,200 | 3.2093 | 1.619 | 1.619 | 1.632 | 1.606 | 1.619 | 430,255 | 1.6111 | -0.77% |
| 2006-02-08 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.250 | 248,000 | 802,100 | 3.2343 | 1.632 | 1.619 | 1.632 | 1.619 | 1.632 | 493,996 | 1.6237 | 0.00% |
| 2006-02-07 | 0 | 3.250 | 3.225 | 3.250 | 3.250 | 3.275 | 190,000 | 617,550 | 3.2503 | 1.632 | 1.619 | 1.632 | 1.632 | 1.644 | 378,465 | 1.6317 | 0.00% |
| 2006-02-06 | 0 | 3.250 | 3.225 | 3.275 | 3.225 | 3.250 | 356,000 | 1,154,750 | 3.2437 | 1.632 | 1.619 | 1.644 | 1.619 | 1.632 | 709,124 | 1.6284 | 0.00% |
| 2006-02-03 | 0 | 3.250 | 3.250 | 3.275 | 3.200 | 3.275 | 634,000 | 2,054,550 | 3.2406 | 1.632 | 1.632 | 1.644 | 1.606 | 1.644 | 1,262,877 | 1.6269 | 1.56% |
| 2006-02-02 | 0 | 3.200 | 3.175 | 3.200 | 3.125 | 3.200 | 424,000 | 1,328,800 | 3.1340 | 1.606 | 1.594 | 1.606 | 1.569 | 1.606 | 844,574 | 1.5733 | 2.40% |
| 2006-02-01 | 0 | 3.125 | 3.100 | 3.125 | 3.125 | 3.125 | 110,000 | 343,750 | 3.1250 | 1.569 | 1.556 | 1.569 | 1.569 | 1.569 | 219,111 | 1.5688 | 0.00% |
| 2006-01-27 | 0 | 3.125 | 3.125 | 3.150 | 2.950 | 3.125 | 620,000 | 1,899,750 | 3.0641 | 1.569 | 1.569 | 1.581 | 1.481 | 1.569 | 1,234,990 | 1.5383 | 5.93% |
| 2006-01-26 | 0 | 2.950 | 2.950 | 2.975 | 2.925 | 2.975 | 76,000 | 223,750 | 2.9441 | 1.481 | 1.481 | 1.494 | 1.468 | 1.494 | 151,386 | 1.4780 | 0.00% |
| 2006-01-25 | 0 | 2.950 | 2.925 | 2.950 | 2.950 | 3.000 | 322,000 | 953,900 | 2.9624 | 1.481 | 1.468 | 1.481 | 1.481 | 1.506 | 641,398 | 1.4872 | -0.84% |
| 2006-01-24 | 0 | 2.975 | 2.950 | 2.975 | 2.925 | 2.975 | 294,000 | 868,550 | 2.9543 | 1.494 | 1.481 | 1.494 | 1.468 | 1.494 | 585,625 | 1.4831 | 0.85% |
| 2006-01-23 | 0 | 2.950 | 2.925 | 2.975 | 2.925 | 2.975 | 288,000 | 849,950 | 2.9512 | 1.481 | 1.468 | 1.494 | 1.468 | 1.494 | 573,673 | 1.4816 | -0.84% |
| 2006-01-20 | 0 | 2.975 | 2.950 | 2.975 | 2.975 | 3.000 | 182,000 | 542,500 | 2.9808 | 1.494 | 1.481 | 1.494 | 1.494 | 1.506 | 362,529 | 1.4964 | -1.65% |
| 2006-01-19 | 0 | 3.025 | 2.975 | 3.075 | 2.975 | 3.050 | 164,000 | 489,450 | 2.9845 | 1.519 | 1.494 | 1.544 | 1.494 | 1.531 | 326,675 | 1.4983 | 1.68% |
| 2006-01-18 | 0 | 2.975 | 2.925 | 2.975 | 2.925 | 2.975 | 260,000 | 765,600 | 2.9446 | 1.494 | 1.468 | 1.494 | 1.468 | 1.494 | 517,899 | 1.4783 | 0.00% |
| 2006-01-17 | 0 | 2.975 | 2.950 | 2.975 | 2.950 | 3.025 | 248,000 | 738,350 | 2.9772 | 1.494 | 1.481 | 1.494 | 1.481 | 1.519 | 493,996 | 1.4946 | -1.65% |
| 2006-01-16 | 0 | 3.025 | 2.975 | 3.025 | 2.925 | 3.025 | 592,000 | 1,755,900 | 2.9660 | 1.519 | 1.494 | 1.519 | 1.468 | 1.519 | 1,179,217 | 1.4890 | 4.31% |
| 2006-01-13 | 0 | 2.900 | 2.875 | 2.900 | 2.875 | 2.900 | 136,000 | 394,300 | 2.8993 | 1.456 | 1.443 | 1.456 | 1.443 | 1.456 | 270,901 | 1.4555 | 0.00% |
| 2006-01-12 | 0 | 2.900 | 2.850 | 2.900 | - | - | 0 | 0 | - | 1.456 | 1.431 | 1.456 | - | - | 0 | - | 0.00% |
| 2006-01-11 | 0 | 2.900 | 2.850 | 2.900 | 2.850 | 2.900 | 386,000 | 1,112,300 | 2.8816 | 1.456 | 1.431 | 1.456 | 1.431 | 1.456 | 768,881 | 1.4466 | 0.00% |
| 2006-01-10 | 0 | 2.900 | 2.850 | 2.900 | 2.850 | 2.900 | 478,000 | 1,373,950 | 2.8744 | 1.456 | 1.431 | 1.456 | 1.431 | 1.456 | 952,138 | 1.4430 | -0.85% |
| 2006-01-09 | 0 | 2.925 | 2.875 | 2.925 | - | - | 0 | 0 | - | 1.468 | 1.443 | 1.468 | - | - | 0 | - | 0.00% |
| 2006-01-06 | 0 | 2.925 | 2.850 | 2.925 | 2.925 | 2.925 | 130,000 | 380,250 | 2.9250 | 1.468 | 1.431 | 1.468 | 1.468 | 1.468 | 258,950 | 1.4684 | 3.54% |
| 2006-01-05 | 0 | 2.825 | 2.825 | 2.900 | 2.825 | 2.850 | 150,000 | 424,600 | 2.8307 | 1.418 | 1.418 | 1.456 | 1.418 | 1.431 | 298,788 | 1.4211 | -1.74% |
| 2006-01-04 | 0 | 2.875 | 2.825 | 2.950 | 2.875 | 2.900 | 90,000 | 259,750 | 2.8861 | 1.443 | 1.418 | 1.481 | 1.443 | 1.456 | 179,273 | 1.4489 | -0.86% |
| 2006-01-03 | 0 | 2.900 | 2.800 | 2.900 | 2.800 | 2.900 | 74,000 | 207,600 | 2.8054 | 1.456 | 1.406 | 1.456 | 1.406 | 1.456 | 147,402 | 1.4084 | -3.33% |
| 2005-12-30 | 0 | 3.000 | 2.825 | 3.000 | 2.800 | 3.000 | 42,000 | 118,550 | 2.8226 | 1.506 | 1.418 | 1.506 | 1.406 | 1.506 | 83,661 | 1.4170 | 4.35% |
| 2005-12-29 | 0 | 2.875 | 2.850 | 2.875 | 2.875 | 2.875 | 12,000 | 34,500 | 2.8750 | 1.443 | 1.431 | 1.443 | 1.443 | 1.443 | 23,903 | 1.4433 | -0.86% |
| 2005-12-28 | 0 | 2.900 | 2.825 | 2.900 | - | - | 0 | 0 | - | 1.456 | 1.418 | 1.456 | - | - | 0 | - | 0.00% |
| 2005-12-23 | 0 | 2.900 | 2.850 | 3.000 | 2.875 | 2.900 | 30,000 | 86,750 | 2.8917 | 1.456 | 1.431 | 1.506 | 1.443 | 1.456 | 59,758 | 1.4517 | 0.87% |
| 2005-12-22 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.875 | 40,000 | 115,000 | 2.8750 | 1.443 | 1.443 | 1.456 | 1.443 | 1.443 | 79,677 | 1.4433 | -0.86% |
| 2005-12-21 | 0 | 2.900 | 2.875 | 2.900 | 2.825 | 2.900 | 156,000 | 448,600 | 2.8756 | 1.456 | 1.443 | 1.456 | 1.418 | 1.456 | 310,740 | 1.4437 | 0.00% |
| 2005-12-20 | 1 | - | - | - | - | - | 0 | 0 | - | 1.456 | - | - | - | - | 0 | - | 0.00% |
| 2005-12-19 | 1 | - | - | - | - | - | 0 | 0 | - | 1.456 | - | - | - | - | 0 | - | 0.00% |
| 2005-12-16 | 1 | - | - | - | - | - | 0 | 0 | - | 1.456 | - | - | - | - | 0 | - | 0.00% |
| 2005-12-15 | 1 | - | - | - | - | - | 0 | 0 | - | 1.456 | - | - | - | - | 0 | - | 0.00% |
| 2005-12-14 | 1 | - | - | - | - | - | 0 | 0 | - | 1.456 | - | - | - | - | 0 | - | 0.00% |
| 2005-12-13 | 0 | 2.900 | 2.850 | 2.900 | 2.900 | 3.025 | 126,000 | 366,150 | 2.9060 | 1.456 | 1.431 | 1.456 | 1.456 | 1.519 | 250,982 | 1.4589 | 0.87% |
| 2005-12-12 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.875 | 140,000 | 401,750 | 2.8696 | 1.443 | 1.431 | 1.443 | 1.431 | 1.443 | 278,869 | 1.4406 | 0.00% |
| 2005-12-09 | 0 | 2.875 | 2.850 | 2.900 | 2.850 | 2.900 | 96,000 | 276,000 | 2.8750 | 1.443 | 1.431 | 1.456 | 1.431 | 1.456 | 191,224 | 1.4433 | 1.77% |
| 2005-12-08 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.875 | 110,000 | 312,900 | 2.8445 | 1.418 | 1.418 | 1.431 | 1.418 | 1.443 | 219,111 | 1.4280 | -2.59% |
| 2005-12-07 | 0 | 2.900 | 2.875 | 2.900 | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 1.456 | 1.443 | 1.456 | 1.456 | 1.456 | 19,919 | 1.4559 | 0.87% |
| 2005-12-06 | 0 | 2.875 | 2.850 | 2.900 | - | - | 0 | 0 | - | 1.443 | 1.431 | 1.456 | - | - | 0 | - | 0.00% |
| 2005-12-05 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.900 | 80,000 | 230,250 | 2.8781 | 1.443 | 1.443 | 1.456 | 1.443 | 1.456 | 159,354 | 1.4449 | -0.86% |
| 2005-12-02 | 0 | 2.900 | 2.875 | 2.900 | 2.900 | 2.925 | 138,000 | 401,700 | 2.9109 | 1.456 | 1.443 | 1.456 | 1.456 | 1.468 | 274,885 | 1.4613 | 0.00% |
| 2005-12-01 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.950 | 108,000 | 315,200 | 2.9185 | 1.456 | 1.456 | 1.468 | 1.456 | 1.481 | 215,127 | 1.4652 | 0.87% |
| 2005-11-30 | 0 | 2.875 | 2.850 | 2.875 | 2.875 | 2.900 | 70,000 | 201,750 | 2.8821 | 1.443 | 1.431 | 1.443 | 1.443 | 1.456 | 139,434 | 1.4469 | 0.00% |
| 2005-11-29 | 0 | 2.875 | 2.825 | 2.875 | 2.875 | 2.875 | 68,000 | 195,500 | 2.8750 | 1.443 | 1.418 | 1.443 | 1.443 | 1.443 | 135,451 | 1.4433 | -0.86% |
| 2005-11-28 | 0 | 2.900 | 2.875 | 2.925 | 2.900 | 2.925 | 108,000 | 313,950 | 2.9069 | 1.456 | 1.443 | 1.468 | 1.456 | 1.468 | 215,127 | 1.4594 | 0.00% |
| 2005-11-25 | 0 | 2.900 | 2.900 | 2.925 | 2.875 | 2.900 | 560,000 | 1,623,500 | 2.8991 | 1.456 | 1.456 | 1.468 | 1.443 | 1.456 | 1,115,475 | 1.4554 | 0.87% |
| 2005-11-24 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.875 | 622,000 | 1,788,250 | 2.8750 | 1.443 | 1.443 | 1.456 | 1.443 | 1.443 | 1,238,974 | 1.4433 | 0.00% |
| 2005-11-23 | 0 | 2.875 | 2.850 | 2.875 | 2.875 | 2.925 | 436,000 | 1,260,000 | 2.8899 | 1.443 | 1.431 | 1.443 | 1.443 | 1.468 | 868,477 | 1.4508 | 0.00% |
| 2005-11-22 | 0 | 2.875 | 2.825 | 2.925 | - | - | 0 | 0 | - | 1.443 | 1.418 | 1.468 | - | - | 0 | - | 0.00% |
| 2005-11-21 | 0 | 2.875 | 2.925 | 2.950 | - | - | 0 | 0 | - | 1.443 | 1.468 | 1.481 | - | - | 0 | - | 0.00% |
| 2005-11-18 | 0 | 2.875 | 2.850 | 2.875 | 2.875 | 2.875 | 10,000 | 28,750 | 2.8750 | 1.443 | 1.431 | 1.443 | 1.443 | 1.443 | 19,919 | 1.4433 | -2.54% |
| 2005-11-17 | 0 | 2.950 | 2.850 | 2.950 | - | - | 0 | 0 | - | 1.481 | 1.431 | 1.481 | - | - | 0 | - | 0.00% |
| 2005-11-16 | 0 | 2.950 | 2.825 | 2.950 | - | - | 0 | 0 | - | 1.481 | 1.418 | 1.481 | - | - | 0 | - | 0.00% |
| 2005-11-15 | 0 | 2.950 | 2.825 | 2.950 | - | - | 0 | 0 | - | 1.481 | 1.418 | 1.481 | - | - | 0 | - | 0.00% |
| 2005-11-14 | 0 | 2.950 | 2.950 | 3.000 | - | - | 0 | 0 | - | 1.481 | 1.481 | 1.506 | - | - | 0 | - | 1.72% |
| 2005-11-11 | 0 | 2.900 | 2.900 | 2.950 | 2.825 | 2.825 | 6,000 | 16,950 | 2.8250 | 1.456 | 1.456 | 1.481 | 1.418 | 1.418 | 11,952 | 1.4182 | 0.87% |
| 2005-11-10 | 0 | 2.875 | 2.825 | 2.950 | - | - | 0 | 0 | - | 1.443 | 1.418 | 1.481 | - | - | 0 | - | 0.00% |
| 2005-11-09 | 0 | 2.875 | 2.825 | 2.975 | - | - | 0 | 0 | - | 1.443 | 1.418 | 1.494 | - | - | 0 | - | 0.00% |
| 2005-11-08 | 0 | 2.875 | 2.875 | 2.900 | 2.825 | 2.825 | 50,000 | 141,250 | 2.8250 | 1.443 | 1.443 | 1.456 | 1.418 | 1.418 | 99,596 | 1.4182 | 1.77% |
| 2005-11-07 | 0 | 2.825 | 2.825 | 2.850 | 2.800 | 2.825 | 70,000 | 196,200 | 2.8029 | 1.418 | 1.418 | 1.431 | 1.406 | 1.418 | 139,434 | 1.4071 | -4.24% |
| 2005-11-04 | 0 | 2.950 | 2.925 | 2.975 | 2.950 | 2.950 | 50,000 | 147,500 | 2.9500 | 1.481 | 1.468 | 1.494 | 1.481 | 1.481 | 99,596 | 1.4810 | 0.00% |
| 2005-11-03 | 0 | 2.950 | 2.925 | 3.150 | 2.950 | 3.000 | 164,000 | 486,250 | 2.9649 | 1.481 | 1.468 | 1.581 | 1.481 | 1.506 | 326,675 | 1.4885 | 0.00% |
| 2005-11-02 | 0 | 2.950 | 2.950 | 3.000 | - | - | 0 | 0 | - | 1.481 | 1.481 | 1.506 | - | - | 0 | - | 0.00% |
| 2005-11-01 | 0 | 2.950 | 2.975 | 3.000 | 2.950 | 2.950 | 4,000 | 11,800 | 2.9500 | 1.481 | 1.494 | 1.506 | 1.481 | 1.481 | 7,968 | 1.4810 | 0.00% |
| 2005-10-31 | 0 | 2.950 | 2.950 | 2.975 | 2.700 | 2.800 | 20,000 | 54,200 | 2.7100 | 1.481 | 1.481 | 1.494 | 1.355 | 1.406 | 39,838 | 1.3605 | -0.84% |
| 2005-10-28 | 1 | - | - | - | - | - | 0 | 0 | - | 1.494 | - | - | - | - | 0 | - | 0.00% |
| 2005-10-27 | 1 | - | - | - | - | - | 0 | 0 | - | 1.494 | - | - | - | - | 0 | - | 0.00% |
| 2005-10-26 | 1 | - | - | - | - | - | 0 | 0 | - | 1.494 | - | - | - | - | 0 | - | 0.00% |
| 2005-10-25 | 1 | - | - | - | - | - | 0 | 0 | - | 1.494 | - | - | - | - | 0 | - | 0.00% |
| 2005-10-24 | 1 | - | - | - | - | - | 0 | 0 | - | 1.494 | - | - | - | - | 0 | - | 0.00% |
| 2005-10-21 | 0 | 2.975 | 2.975 | 3.000 | 2.950 | 2.975 | 90,000 | 266,750 | 2.9639 | 1.494 | 1.494 | 1.506 | 1.481 | 1.494 | 179,273 | 1.4880 | 0.00% |
| 2005-10-20 | 0 | 2.975 | 2.950 | 3.000 | - | - | 0 | 0 | - | 1.494 | 1.481 | 1.506 | - | - | 0 | - | 0.00% |
| 2005-10-19 | 0 | 2.975 | 2.950 | 2.975 | 2.950 | 3.025 | 546,000 | 1,632,600 | 2.9901 | 1.494 | 1.481 | 1.494 | 1.481 | 1.519 | 1,087,588 | 1.5011 | -2.46% |
| 2005-10-18 | 0 | 3.050 | 3.025 | 3.050 | 3.050 | 3.050 | 140,000 | 427,000 | 3.0500 | 1.531 | 1.519 | 1.531 | 1.531 | 1.531 | 278,869 | 1.5312 | 0.00% |
| 2005-10-17 | 0 | 3.050 | 3.025 | 3.050 | 3.050 | 3.075 | 192,000 | 586,150 | 3.0529 | 1.531 | 1.519 | 1.531 | 1.531 | 1.544 | 382,449 | 1.5326 | -0.81% |
| 2005-10-14 | 0 | 3.075 | 3.050 | 3.075 | 3.050 | 3.100 | 66,000 | 204,000 | 3.0909 | 1.544 | 1.531 | 1.544 | 1.531 | 1.556 | 131,467 | 1.5517 | -0.81% |
| 2005-10-13 | 0 | 3.100 | 3.050 | 3.100 | 3.100 | 3.100 | 10,000 | 31,000 | 3.1000 | 1.556 | 1.531 | 1.556 | 1.556 | 1.556 | 19,919 | 1.5563 | 0.00% |
| 2005-10-12 | 0 | 3.100 | 3.050 | 3.100 | 3.100 | 3.150 | 314,000 | 977,600 | 3.1134 | 1.556 | 1.531 | 1.556 | 1.556 | 1.581 | 625,463 | 1.5630 | -1.59% |
| 2005-10-10 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.200 | 72,000 | 228,100 | 3.1681 | 1.581 | 1.581 | 1.606 | 1.581 | 1.606 | 143,418 | 1.5905 | -1.56% |
| 2005-10-07 | 0 | 3.200 | 3.175 | 3.200 | 3.200 | 3.200 | 200,000 | 640,000 | 3.2000 | 1.606 | 1.594 | 1.606 | 1.606 | 1.606 | 398,384 | 1.6065 | 1.27% |
| 2005-10-06 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.250 | 726,000 | 2,342,350 | 3.2264 | 1.586 | 1.586 | 1.599 | 1.586 | 1.611 | 1,464,439 | 1.5995 | -2.29% |
| 2005-10-05 | 0 | 3.275 | 3.250 | 3.300 | 3.275 | 3.300 | 540,000 | 1,769,450 | 3.2768 | 1.624 | 1.611 | 1.636 | 1.624 | 1.636 | 1,089,253 | 1.6245 | -1.50% |
| 2005-10-04 | 0 | 3.325 | 3.300 | 3.325 | 3.275 | 3.325 | 700,000 | 2,302,550 | 3.2894 | 1.648 | 1.636 | 1.648 | 1.624 | 1.648 | 1,411,994 | 1.6307 | 1.53% |
| 2005-10-03 | 0 | 3.275 | 3.225 | 3.300 | 3.225 | 3.300 | 54,000 | 176,050 | 3.2602 | 1.624 | 1.599 | 1.636 | 1.599 | 1.636 | 108,925 | 1.6162 | 1.55% |
| 2005-09-30 | 0 | 3.225 | 3.200 | 3.250 | 3.175 | 3.225 | 688,000 | 2,201,600 | 3.2000 | 1.599 | 1.586 | 1.611 | 1.574 | 1.599 | 1,387,788 | 1.5864 | 0.78% |
| 2005-09-29 | 0 | 3.200 | 3.175 | 3.200 | 3.200 | 3.275 | 294,000 | 941,550 | 3.2026 | 1.586 | 1.574 | 1.586 | 1.586 | 1.624 | 593,037 | 1.5877 | 0.79% |
| 2005-09-28 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.250 | 254,173 | 813,332 | 3.1999 | 1.574 | 1.574 | 1.586 | 1.574 | 1.611 | 512,701 | 1.5864 | 0.00% |
| 2005-09-27 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.175 | 136,000 | 431,800 | 3.1750 | 1.574 | 1.574 | 1.586 | 1.574 | 1.574 | 274,330 | 1.5740 | 0.00% |
| 2005-09-26 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.175 | 10,000 | 31,750 | 3.1750 | 1.574 | 1.574 | 1.586 | 1.574 | 1.574 | 20,171 | 1.5740 | 0.79% |
| 2005-09-23 | 0 | 3.150 | 3.150 | 3.200 | 3.125 | 3.150 | 10,000 | 31,450 | 3.1450 | 1.562 | 1.562 | 1.586 | 1.549 | 1.562 | 20,171 | 1.5591 | -0.79% |
| 2005-09-22 | 0 | 3.175 | 3.150 | 3.175 | 3.150 | 3.175 | 52,000 | 164,650 | 3.1663 | 1.574 | 1.562 | 1.574 | 1.562 | 1.574 | 104,891 | 1.5697 | -0.78% |
| 2005-09-21 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.200 | 184,000 | 586,050 | 3.1851 | 1.586 | 1.574 | 1.586 | 1.574 | 1.586 | 371,153 | 1.5790 | 0.00% |
| 2005-09-20 | 0 | 3.200 | 3.175 | 3.225 | 3.200 | 3.225 | 280,000 | 897,750 | 3.2063 | 1.586 | 1.574 | 1.599 | 1.586 | 1.599 | 564,798 | 1.5895 | -0.78% |
| 2005-09-16 | 0 | 3.225 | 3.225 | 3.250 | 3.175 | 3.300 | 1,426,000 | 4,609,500 | 3.2325 | 1.599 | 1.599 | 1.611 | 1.574 | 1.636 | 2,876,433 | 1.6025 | 6.61% |
| 2005-09-15 | 0 | 3.025 | 3.025 | 3.050 | 3.000 | 3.025 | 100,000 | 300,850 | 3.0085 | 1.500 | 1.500 | 1.512 | 1.487 | 1.500 | 201,713 | 1.4915 | -0.82% |
| 2005-09-14 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.075 | 118,000 | 357,600 | 3.0305 | 1.512 | 1.500 | 1.512 | 1.500 | 1.524 | 238,022 | 1.5024 | -0.81% |
| 2005-09-13 | 0 | 3.075 | 3.075 | 3.150 | - | - | 0 | 0 | - | 1.524 | 1.524 | 1.562 | - | - | 0 | - | 1.65% |
| 2005-09-12 | 0 | 3.025 | 3.025 | 3.125 | 3.025 | 3.150 | 26,000 | 81,400 | 3.1308 | 1.500 | 1.500 | 1.549 | 1.500 | 1.562 | 52,445 | 1.5521 | -0.82% |
| 2005-09-09 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.050 | 10,000 | 30,500 | 3.0500 | 1.512 | 1.512 | 1.524 | 1.512 | 1.512 | 20,171 | 1.5120 | 0.00% |
| 2005-09-08 | 0 | 3.050 | 3.025 | 3.075 | 3.050 | 3.050 | 60,000 | 183,000 | 3.0500 | 1.512 | 1.500 | 1.524 | 1.512 | 1.512 | 121,028 | 1.5120 | -0.81% |
| 2005-09-07 | 0 | 3.075 | 3.050 | 3.100 | 3.075 | 3.100 | 46,000 | 141,650 | 3.0793 | 1.524 | 1.512 | 1.537 | 1.524 | 1.537 | 92,788 | 1.5266 | -0.81% |
| 2005-09-06 | 0 | 3.100 | 3.050 | 3.100 | 3.100 | 3.100 | 30,000 | 93,000 | 3.1000 | 1.537 | 1.512 | 1.537 | 1.537 | 1.537 | 60,514 | 1.5368 | -0.80% |
| 2005-09-05 | 0 | 3.125 | 3.100 | 3.125 | 3.050 | 3.125 | 116,000 | 358,650 | 3.0918 | 1.549 | 1.537 | 1.549 | 1.512 | 1.549 | 233,988 | 1.5328 | 3.31% |
| 2005-09-02 | 0 | 3.025 | 3.000 | 3.050 | 3.000 | 3.050 | 158,000 | 476,000 | 3.0127 | 1.500 | 1.487 | 1.512 | 1.487 | 1.512 | 318,707 | 1.4935 | 2.54% |
| 2005-09-01 | 0 | 2.950 | 2.950 | 3.075 | - | - | 0 | 0 | - | 1.462 | 1.462 | 1.524 | - | - | 0 | - | 0.85% |
| 2005-08-31 | 0 | 2.925 | 2.925 | 3.100 | 2.900 | 2.925 | 122,761 | 357,300 | 2.9105 | 1.450 | 1.450 | 1.537 | 1.438 | 1.450 | 247,625 | 1.4429 | 0.00% |
| 2005-08-30 | 0 | 2.925 | 2.925 | 3.225 | 2.925 | 2.925 | 16,000 | 46,800 | 2.9250 | 1.450 | 1.450 | 1.599 | 1.450 | 1.450 | 32,274 | 1.4501 | 0.00% |
| 2005-08-29 | 0 | 2.925 | 2.900 | 3.000 | 2.900 | 2.925 | 30,000 | 87,500 | 2.9167 | 1.450 | 1.438 | 1.487 | 1.438 | 1.450 | 60,514 | 1.4459 | -0.85% |
| 2005-08-26 | 0 | 2.950 | 2.925 | 3.000 | 2.950 | 2.950 | 110,000 | 324,500 | 2.9500 | 1.462 | 1.450 | 1.487 | 1.462 | 1.462 | 221,885 | 1.4625 | 0.00% |
| 2005-08-25 | 0 | 2.950 | 2.925 | 3.000 | 2.925 | 2.950 | 108,000 | 317,600 | 2.9407 | 1.462 | 1.450 | 1.487 | 1.450 | 1.462 | 217,851 | 1.4579 | 0.00% |
| 2005-08-24 | 0 | 2.950 | 2.925 | 2.950 | 2.950 | 2.950 | 56,000 | 165,200 | 2.9500 | 1.462 | 1.450 | 1.462 | 1.462 | 1.462 | 112,960 | 1.4625 | 0.85% |
| 2005-08-23 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.975 | 270,000 | 788,250 | 2.9194 | 1.450 | 1.450 | 1.462 | 1.438 | 1.475 | 544,626 | 1.4473 | -0.85% |
| 2005-08-22 | 0 | 2.950 | 2.925 | 2.950 | 2.950 | 2.975 | 814,000 | 2,402,100 | 2.9510 | 1.462 | 1.450 | 1.462 | 1.462 | 1.475 | 1,641,947 | 1.4630 | -0.84% |
| 2005-08-19 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.000 | 130,000 | 387,250 | 2.9788 | 1.475 | 1.475 | 1.487 | 1.475 | 1.487 | 262,227 | 1.4768 | 0.00% |
| 2005-08-18 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.025 | 330,000 | 988,450 | 2.9953 | 1.475 | 1.475 | 1.487 | 1.475 | 1.500 | 665,654 | 1.4849 | -1.65% |
| 2005-08-17 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.050 | 132,000 | 402,100 | 3.0462 | 1.500 | 1.500 | 1.512 | 1.500 | 1.512 | 266,262 | 1.5102 | -0.82% |
| 2005-08-16 | 0 | 3.050 | 3.025 | 3.050 | 3.050 | 3.050 | 40,000 | 122,000 | 3.0500 | 1.512 | 1.500 | 1.512 | 1.512 | 1.512 | 80,685 | 1.5120 | 0.00% |
| 2005-08-15 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.075 | 192,000 | 587,650 | 3.0607 | 1.512 | 1.512 | 1.524 | 1.512 | 1.524 | 387,290 | 1.5173 | -1.61% |
| 2005-08-12 | 0 | 3.100 | 3.075 | 3.100 | 3.100 | 3.100 | 88,000 | 272,800 | 3.1000 | 1.537 | 1.524 | 1.537 | 1.537 | 1.537 | 177,508 | 1.5368 | -0.80% |
| 2005-08-11 | 0 | 3.125 | 3.100 | 3.125 | 3.100 | 3.125 | 298,000 | 927,250 | 3.1116 | 1.549 | 1.537 | 1.549 | 1.537 | 1.549 | 601,106 | 1.5426 | -0.79% |
| 2005-08-10 | 0 | 3.150 | 3.125 | 3.175 | 3.100 | 3.175 | 656,000 | 2,054,450 | 3.1318 | 1.562 | 1.549 | 1.574 | 1.537 | 1.574 | 1,323,240 | 1.5526 | 3.28% |
| 2005-08-09 | 0 | 3.050 | 3.025 | 3.075 | 3.050 | 3.075 | 234,000 | 717,150 | 3.0647 | 1.512 | 1.500 | 1.524 | 1.512 | 1.524 | 472,009 | 1.5194 | -1.61% |
| 2005-08-08 | 0 | 3.100 | 3.075 | 3.125 | 3.100 | 3.100 | 92,000 | 285,200 | 3.1000 | 1.537 | 1.524 | 1.549 | 1.537 | 1.537 | 185,576 | 1.5368 | 0.00% |
| 2005-08-05 | 0 | 3.100 | 3.075 | 3.100 | 3.100 | 3.125 | 94,000 | 292,850 | 3.1154 | 1.537 | 1.524 | 1.537 | 1.537 | 1.549 | 189,611 | 1.5445 | 0.00% |
| 2005-08-04 | 0 | 3.100 | 3.100 | 3.125 | 3.075 | 3.100 | 210,000 | 650,750 | 3.0988 | 1.537 | 1.537 | 1.549 | 1.524 | 1.537 | 423,598 | 1.5362 | 0.81% |
| 2005-08-03 | 0 | 3.075 | 3.050 | 3.075 | 3.050 | 3.075 | 25,826 | 78,637 | 3.0449 | 1.524 | 1.512 | 1.524 | 1.512 | 1.524 | 52,095 | 1.5095 | -0.81% |
| 2005-08-02 | 0 | 3.100 | 3.075 | 3.125 | 3.075 | 3.100 | 24,000 | 73,900 | 3.0792 | 1.537 | 1.524 | 1.549 | 1.524 | 1.537 | 48,411 | 1.5265 | 0.81% |
| 2005-08-01 | 0 | 3.075 | 3.050 | 3.100 | 3.025 | 3.075 | 146,000 | 445,700 | 3.0527 | 1.524 | 1.512 | 1.537 | 1.500 | 1.524 | 294,502 | 1.5134 | 0.00% |
| 2005-07-29 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.075 | 30,000 | 92,250 | 3.0750 | 1.524 | 1.524 | 1.537 | 1.524 | 1.524 | 60,514 | 1.5244 | -0.81% |
| 2005-07-28 | 0 | 3.100 | 3.075 | 3.100 | 3.075 | 3.100 | 252,000 | 780,050 | 3.0954 | 1.537 | 1.524 | 1.537 | 1.524 | 1.537 | 508,318 | 1.5346 | 0.00% |
| 2005-07-27 | 0 | 3.100 | 3.075 | 3.100 | 3.075 | 3.100 | 64,000 | 196,900 | 3.0766 | 1.537 | 1.524 | 1.537 | 1.524 | 1.537 | 129,097 | 1.5252 | 0.00% |
| 2005-07-26 | 0 | 3.100 | 3.075 | 3.100 | 3.075 | 3.100 | 52,000 | 160,150 | 3.0798 | 1.537 | 1.524 | 1.537 | 1.524 | 1.537 | 104,891 | 1.5268 | 0.00% |
| 2005-07-25 | 0 | 3.100 | 3.075 | 3.125 | 3.100 | 3.125 | 268,000 | 835,000 | 3.1157 | 1.537 | 1.524 | 1.549 | 1.537 | 1.549 | 540,592 | 1.5446 | -0.80% |
| 2005-07-22 | 0 | 3.125 | 3.125 | 3.150 | 3.100 | 3.125 | 20,000 | 62,250 | 3.1125 | 1.549 | 1.549 | 1.562 | 1.537 | 1.549 | 40,343 | 1.5430 | 0.00% |
| 2005-07-21 | 0 | 3.125 | 3.075 | 3.150 | 3.050 | 3.125 | 170,000 | 525,950 | 3.0938 | 1.549 | 1.524 | 1.562 | 1.512 | 1.549 | 342,913 | 1.5338 | 0.00% |
| 2005-07-20 | 0 | 3.125 | 3.100 | 3.200 | 3.075 | 3.125 | 252,000 | 780,550 | 3.0974 | 1.549 | 1.537 | 1.586 | 1.524 | 1.549 | 508,318 | 1.5356 | 3.31% |
| 2005-07-19 | 0 | 3.025 | 3.000 | 3.025 | 2.950 | 3.025 | 532,000 | 1,592,750 | 2.9939 | 1.500 | 1.487 | 1.500 | 1.462 | 1.500 | 1,073,115 | 1.4842 | 2.54% |
| 2005-07-18 | 0 | 2.950 | 2.925 | 3.000 | 2.950 | 2.950 | 230,000 | 678,500 | 2.9500 | 1.462 | 1.450 | 1.487 | 1.462 | 1.462 | 463,941 | 1.4625 | 0.00% |
| 2005-07-15 | 0 | 2.950 | 2.925 | 3.000 | 2.950 | 3.000 | 106,000 | 314,450 | 2.9665 | 1.462 | 1.450 | 1.487 | 1.462 | 1.487 | 213,816 | 1.4707 | -1.67% |
| 2005-07-14 | 0 | 3.000 | 2.975 | 3.050 | 2.975 | 3.050 | 186,000 | 561,250 | 3.0175 | 1.487 | 1.475 | 1.512 | 1.475 | 1.512 | 375,187 | 1.4959 | -2.44% |
| 2005-07-13 | 0 | 3.075 | 3.000 | 3.100 | 2.975 | 3.075 | 82,000 | 244,150 | 2.9774 | 1.524 | 1.487 | 1.537 | 1.475 | 1.524 | 165,405 | 1.4761 | 1.65% |
| 2005-07-12 | 0 | 3.025 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.500 | 1.487 | 1.537 | - | - | 0 | - | 0.00% |
| 2005-07-11 | 0 | 3.025 | 3.025 | 3.100 | - | - | 0 | 0 | - | 1.500 | 1.500 | 1.537 | - | - | 0 | - | 0.00% |
| 2005-07-08 | 0 | 3.025 | 3.025 | 3.075 | 3.025 | 3.025 | 30,000 | 90,750 | 3.0250 | 1.500 | 1.500 | 1.524 | 1.500 | 1.500 | 60,514 | 1.4997 | -1.63% |
| 2005-07-07 | 0 | 3.075 | 3.050 | 3.100 | 3.075 | 3.075 | 16,000 | 49,200 | 3.0750 | 1.524 | 1.512 | 1.537 | 1.524 | 1.524 | 32,274 | 1.5244 | -0.81% |
| 2005-07-06 | 0 | 3.100 | 3.075 | 3.100 | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 1.537 | 1.524 | 1.537 | 1.537 | 1.537 | 40,343 | 1.5368 | 0.00% |
| 2005-07-05 | 0 | 3.100 | 3.075 | 3.100 | 3.100 | 3.100 | 20,347 | 63,041 | 3.0983 | 1.537 | 1.524 | 1.537 | 1.537 | 1.537 | 41,043 | 1.5360 | 0.00% |
| 2005-07-04 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.125 | 100,000 | 312,250 | 3.1225 | 1.537 | 1.537 | 1.549 | 1.537 | 1.549 | 201,713 | 1.5480 | -1.59% |
| 2005-06-30 | 0 | 3.150 | 3.100 | 3.200 | 3.150 | 3.150 | 20,000 | 63,000 | 3.1500 | 1.562 | 1.537 | 1.586 | 1.562 | 1.562 | 40,343 | 1.5616 | 0.00% |
| 2005-06-29 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.175 | 92,000 | 290,800 | 3.1609 | 1.562 | 1.562 | 1.586 | 1.562 | 1.574 | 185,576 | 1.5670 | 0.00% |
| 2005-06-28 | 0 | 3.150 | 3.050 | 3.175 | - | - | 0 | 0 | - | 1.562 | 1.512 | 1.574 | - | - | 0 | - | 0.00% |
| 2005-06-27 | 0 | 3.150 | 3.075 | 3.150 | 3.150 | 3.200 | 20,000 | 63,500 | 3.1750 | 1.562 | 1.524 | 1.562 | 1.562 | 1.586 | 40,343 | 1.5740 | 0.00% |
| 2005-06-24 | 0 | 3.150 | 3.075 | 3.150 | - | - | 0 | 0 | - | 1.562 | 1.524 | 1.562 | - | - | 0 | - | 0.00% |
| 2005-06-23 | 0 | 3.150 | 3.025 | 3.200 | 3.025 | 3.150 | 52,000 | 162,450 | 3.1240 | 1.562 | 1.500 | 1.586 | 1.500 | 1.562 | 104,891 | 1.5488 | 1.61% |
| 2005-06-22 | 0 | 3.100 | 3.050 | 3.100 | 3.025 | 3.150 | 52,000 | 161,900 | 3.1135 | 1.537 | 1.512 | 1.537 | 1.500 | 1.562 | 104,891 | 1.5435 | 4.20% |
| 2005-06-21 | 0 | 2.975 | 2.950 | 3.125 | 2.975 | 2.975 | 6,000 | 17,850 | 2.9750 | 1.475 | 1.462 | 1.549 | 1.475 | 1.475 | 12,103 | 1.4749 | 0.00% |
| 2005-06-20 | 0 | 2.975 | 2.975 | 3.125 | 2.975 | 2.975 | 34,000 | 101,150 | 2.9750 | 1.475 | 1.475 | 1.549 | 1.475 | 1.475 | 68,583 | 1.4749 | -0.83% |
| 2005-06-17 | 0 | 3.000 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.487 | 1.487 | 1.537 | - | - | 0 | - | 0.00% |
| 2005-06-16 | 0 | 3.000 | 3.000 | 3.125 | 3.000 | 3.000 | 30,000 | 90,000 | 3.0000 | 1.487 | 1.487 | 1.549 | 1.487 | 1.487 | 60,514 | 1.4873 | 0.00% |
| 2005-06-15 | 0 | 3.000 | 3.000 | 3.125 | 3.000 | 3.000 | 10,000 | 30,000 | 3.0000 | 1.487 | 1.487 | 1.549 | 1.487 | 1.487 | 20,171 | 1.4873 | -3.23% |
| 2005-06-14 | 0 | 3.100 | 3.050 | 3.100 | - | - | 0 | 0 | - | 1.537 | 1.512 | 1.537 | - | - | 0 | - | 0.00% |
| 2005-06-13 | 0 | 3.100 | 3.050 | 3.125 | 3.100 | 3.100 | 10,000 | 31,000 | 3.1000 | 1.537 | 1.512 | 1.549 | 1.537 | 1.537 | 20,171 | 1.5368 | -0.80% |
| 2005-06-10 | 0 | 3.125 | 3.000 | 3.125 | - | - | 0 | 0 | - | 1.549 | 1.487 | 1.549 | - | - | 0 | - | 0.00% |
| 2005-06-09 | 0 | 3.125 | 2.975 | 3.125 | - | - | 0 | 0 | - | 1.549 | 1.475 | 1.549 | - | - | 0 | - | 0.00% |
| 2005-06-08 | 0 | 3.125 | 3.025 | 3.125 | 3.125 | 3.125 | 18,000 | 56,250 | 3.1250 | 1.549 | 1.500 | 1.549 | 1.549 | 1.549 | 36,308 | 1.5492 | 5.04% |
| 2005-06-07 | 0 | 2.975 | 2.975 | 3.025 | 2.975 | 2.975 | 2,000 | 5,950 | 2.9750 | 1.475 | 1.475 | 1.500 | 1.475 | 1.475 | 4,034 | 1.4749 | -1.65% |
| 2005-06-06 | 0 | 3.025 | 2.975 | 3.100 | - | - | 0 | 0 | - | 1.500 | 1.475 | 1.537 | - | - | 0 | - | 0.00% |
| 2005-06-03 | 0 | 3.025 | 3.000 | 3.125 | 3.025 | 3.025 | 30,000 | 90,750 | 3.0250 | 1.500 | 1.487 | 1.549 | 1.500 | 1.500 | 60,514 | 1.4997 | -0.82% |
| 2005-06-02 | 0 | 3.050 | 3.025 | 3.150 | 3.050 | 3.050 | 62,000 | 189,400 | 3.0548 | 1.512 | 1.500 | 1.562 | 1.512 | 1.512 | 125,062 | 1.5144 | -1.61% |
| 2005-06-01 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.100 | 6,000 | 18,600 | 3.1000 | 1.537 | 1.537 | 1.586 | 1.537 | 1.537 | 12,103 | 1.5368 | 0.00% |
| 2005-05-31 | 0 | 3.100 | 3.075 | 3.150 | 3.100 | 3.125 | 66,000 | 205,200 | 3.1091 | 1.537 | 1.524 | 1.562 | 1.537 | 1.549 | 133,131 | 1.5413 | -2.36% |
| 2005-05-30 | 0 | 3.175 | 3.125 | 3.175 | 3.175 | 3.175 | 36,000 | 114,300 | 3.1750 | 1.574 | 1.549 | 1.574 | 1.574 | 1.574 | 72,617 | 1.5740 | -2.31% |
| 2005-05-27 | 0 | 3.250 | 3.150 | 3.250 | 3.100 | 3.275 | 122,000 | 388,850 | 3.1873 | 1.611 | 1.562 | 1.611 | 1.537 | 1.624 | 246,090 | 1.5801 | 6.56% |
| 2005-05-26 | 0 | 3.050 | 3.050 | 3.275 | - | - | 0 | 0 | - | 1.512 | 1.512 | 1.624 | - | - | 0 | - | 0.83% |
| 2005-05-25 | 0 | 3.025 | 3.025 | 3.175 | 3.025 | 3.175 | 50,000 | 157,250 | 3.1450 | 1.500 | 1.500 | 1.574 | 1.500 | 1.574 | 100,857 | 1.5591 | -4.72% |
| 2005-05-24 | 0 | 3.175 | 3.100 | 3.175 | 3.175 | 3.175 | 30,000 | 95,250 | 3.1750 | 1.574 | 1.537 | 1.574 | 1.574 | 1.574 | 60,514 | 1.5740 | 1.60% |
| 2005-05-23 | 0 | 3.125 | 3.075 | 3.200 | - | - | 0 | 0 | - | 1.549 | 1.524 | 1.586 | - | - | 0 | - | 0.00% |
| 2005-05-20 | 0 | 3.125 | 3.100 | 3.200 | 3.100 | 3.200 | 30,000 | 93,950 | 3.1317 | 1.549 | 1.537 | 1.586 | 1.537 | 1.586 | 60,514 | 1.5525 | -1.57% |
| 2005-05-19 | 0 | 3.175 | 3.175 | 3.250 | 3.100 | 3.250 | 72,000 | 227,500 | 3.1597 | 1.574 | 1.574 | 1.611 | 1.537 | 1.611 | 145,234 | 1.5664 | 1.60% |
| 2005-05-18 | 0 | 3.125 | 3.050 | 3.175 | - | - | 2,000 | 6,050 | 3.0250 | 1.549 | 1.512 | 1.574 | - | - | 4,034 | 1.4997 | 0.00% |
| 2005-05-17 | 0 | 3.125 | 3.125 | 3.175 | 3.075 | 3.075 | 10,000 | 30,750 | 3.0750 | 1.549 | 1.549 | 1.574 | 1.524 | 1.524 | 20,171 | 1.5244 | -0.79% |
| 2005-05-13 | 0 | 3.150 | 3.125 | 3.150 | 3.175 | 3.175 | 24,000 | 76,200 | 3.1750 | 1.562 | 1.549 | 1.562 | 1.574 | 1.574 | 48,411 | 1.5740 | 2.44% |
| 2005-05-12 | 0 | 3.075 | 3.025 | 3.100 | - | - | 0 | 0 | - | 1.524 | 1.500 | 1.537 | - | - | 0 | - | 0.00% |
| 2005-05-11 | 0 | 3.075 | 3.050 | 3.150 | 3.075 | 3.125 | 60,000 | 185,900 | 3.0983 | 1.524 | 1.512 | 1.562 | 1.524 | 1.549 | 121,028 | 1.5360 | -1.60% |
| 2005-05-10 | 0 | 3.125 | 3.100 | 3.125 | 3.050 | 3.150 | 134,000 | 413,550 | 3.0862 | 1.549 | 1.537 | 1.549 | 1.512 | 1.562 | 270,296 | 1.5300 | 3.31% |
| 2005-05-09 | 0 | 3.025 | 3.025 | 3.050 | 3.000 | 3.025 | 136,000 | 410,900 | 3.0213 | 1.500 | 1.500 | 1.512 | 1.487 | 1.500 | 274,330 | 1.4978 | 0.83% |
| 2005-05-06 | 0 | 3.000 | 2.950 | 3.000 | 2.950 | 3.000 | 62,000 | 185,450 | 2.9911 | 1.487 | 1.462 | 1.487 | 1.462 | 1.487 | 125,062 | 1.4829 | 3.45% |
| 2005-05-05 | 0 | 2.900 | 2.850 | 2.950 | 2.900 | 2.975 | 20,000 | 58,500 | 2.9250 | 1.438 | 1.413 | 1.462 | 1.438 | 1.475 | 40,343 | 1.4501 | -1.36% |
| 2005-05-04 | 0 | 2.940 | 2.825 | 2.975 | - | - | 1,659 | 4,313 | 2.5998 | 1.458 | 1.401 | 1.475 | - | - | 3,346 | 1.2888 | 0.00% |
| 2005-05-03 | 0 | 3.000 | 2.875 | 3.000 | 3.000 | 3.000 | 10,000 | 30,000 | 3.0000 | 1.458 | 1.397 | 1.458 | 1.458 | 1.458 | 20,583 | 1.4575 | 1.69% |
| 2005-04-29 | 0 | 2.950 | 2.800 | 3.075 | - | - | 0 | 0 | - | 1.433 | 1.360 | 1.494 | - | - | 0 | - | 0.00% |
| 2005-04-28 | 0 | 2.950 | 2.850 | 3.000 | - | - | 0 | 0 | - | 1.433 | 1.385 | 1.458 | - | - | 0 | - | 0.00% |
| 2005-04-27 | 0 | 2.950 | 2.875 | 3.000 | - | - | 0 | 0 | - | 1.433 | 1.397 | 1.458 | - | - | 0 | - | 0.00% |
| 2005-04-26 | 0 | 2.950 | 2.875 | 3.000 | 2.950 | 2.950 | 8,000 | 23,600 | 2.9500 | 1.433 | 1.397 | 1.458 | 1.433 | 1.433 | 16,466 | 1.4332 | 0.00% |
| 2005-04-25 | 0 | 2.950 | 2.950 | 3.000 | 2.825 | 2.950 | 50,000 | 145,000 | 2.9000 | 1.433 | 1.433 | 1.458 | 1.372 | 1.433 | 102,915 | 1.4089 | 1.72% |
| 2005-04-22 | 0 | 2.900 | 2.900 | 2.950 | 2.875 | 2.875 | 4,000 | 11,500 | 2.8750 | 1.409 | 1.409 | 1.433 | 1.397 | 1.397 | 8,233 | 1.3968 | 0.00% |
| 2005-04-21 | 0 | 2.900 | 2.750 | 3.000 | - | - | 0 | 0 | - | 1.409 | 1.336 | 1.458 | - | - | 0 | - | 0.00% |
| 2005-04-20 | 0 | 2.900 | 2.850 | 3.000 | - | - | 0 | 0 | - | 1.409 | 1.385 | 1.458 | - | - | 0 | - | 0.00% |
| 2005-04-19 | 0 | 2.900 | 2.850 | 2.975 | - | - | 0 | 0 | - | 1.409 | 1.385 | 1.445 | - | - | 0 | - | 0.00% |
| 2005-04-18 | 0 | 2.900 | 2.875 | 2.975 | - | - | 0 | 0 | - | 1.409 | 1.397 | 1.445 | - | - | 0 | - | 0.00% |
| 2005-04-15 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 2.900 | 256,000 | 742,400 | 2.9000 | 1.409 | 1.409 | 1.433 | 1.409 | 1.409 | 526,925 | 1.4089 | -0.85% |
| 2005-04-14 | 0 | 2.925 | 2.875 | 2.950 | - | - | 0 | 0 | - | 1.421 | 1.397 | 1.433 | - | - | 0 | - | 0.00% |
| 2005-04-13 | 0 | 2.925 | 2.925 | 3.000 | 2.925 | 2.950 | 56,000 | 164,200 | 2.9321 | 1.421 | 1.421 | 1.458 | 1.421 | 1.433 | 115,265 | 1.4245 | -0.85% |
| 2005-04-12 | 0 | 2.950 | 2.925 | 3.000 | - | - | 0 | 0 | - | 1.433 | 1.421 | 1.458 | - | - | 0 | - | 0.00% |
| 2005-04-11 | 0 | 2.950 | 2.925 | 3.000 | - | - | 0 | 0 | - | 1.433 | 1.421 | 1.458 | - | - | 0 | - | 0.00% |
| 2005-04-08 | 0 | 2.950 | 2.900 | 3.000 | 2.950 | 2.950 | 26,000 | 76,700 | 2.9500 | 1.433 | 1.409 | 1.458 | 1.433 | 1.433 | 53,516 | 1.4332 | 1.72% |
| 2005-04-07 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 2.900 | 20,000 | 58,000 | 2.9000 | 1.409 | 1.409 | 1.433 | 1.409 | 1.409 | 41,166 | 1.4089 | -0.85% |
| 2005-04-06 | 0 | 2.925 | 2.925 | 2.950 | 2.925 | 2.950 | 32,000 | 94,350 | 2.9484 | 1.421 | 1.421 | 1.433 | 1.421 | 1.433 | 65,866 | 1.4325 | 0.86% |
| 2005-04-04 | 0 | 2.900 | 2.900 | 2.975 | 2.900 | 3.000 | 14,000 | 41,000 | 2.9286 | 1.409 | 1.409 | 1.445 | 1.409 | 1.458 | 28,816 | 1.4228 | -3.33% |
| 2005-04-01 | 0 | 3.000 | 2.750 | 3.000 | - | - | 0 | 0 | - | 1.458 | 1.336 | 1.458 | - | - | 0 | - | -0.83% |
| 2005-03-31 | 0 | 3.025 | 3.025 | 3.050 | 3.000 | 3.025 | 58,000 | 174,250 | 3.0043 | 1.470 | 1.470 | 1.482 | 1.458 | 1.470 | 119,381 | 1.4596 | 0.00% |
| 2005-03-30 | 0 | 3.025 | 2.975 | 3.050 | 3.025 | 3.025 | 12,000 | 36,300 | 3.0250 | 1.470 | 1.445 | 1.482 | 1.470 | 1.470 | 24,700 | 1.4697 | 1.68% |
| 2005-03-29 | 0 | 2.975 | 2.975 | 3.050 | 2.975 | 2.975 | 12,000 | 35,700 | 2.9750 | 1.445 | 1.445 | 1.482 | 1.445 | 1.445 | 24,700 | 1.4454 | 0.00% |
| 2005-03-24 | 0 | 2.975 | 2.950 | 2.975 | 2.975 | 2.975 | 56,000 | 166,600 | 2.9750 | 1.445 | 1.433 | 1.445 | 1.445 | 1.445 | 115,265 | 1.4454 | -1.65% |
| 2005-03-23 | 0 | 3.025 | 2.900 | 3.050 | 3.025 | 3.050 | 170,000 | 516,000 | 3.0353 | 1.470 | 1.409 | 1.482 | 1.470 | 1.482 | 349,911 | 1.4747 | 0.00% |
| 2005-03-22 | 0 | 3.025 | 3.025 | 3.075 | 3.025 | 3.050 | 134,000 | 408,100 | 3.0455 | 1.470 | 1.470 | 1.494 | 1.470 | 1.482 | 275,812 | 1.4796 | -0.82% |
| 2005-03-21 | 0 | 3.050 | 3.000 | 3.050 | 3.000 | 3.050 | 50,000 | 150,500 | 3.0100 | 1.482 | 1.458 | 1.482 | 1.458 | 1.482 | 102,915 | 1.4624 | 0.83% |
| 2005-03-18 | 0 | 3.025 | 3.000 | 3.050 | 2.950 | 3.025 | 56,000 | 167,800 | 2.9964 | 1.470 | 1.458 | 1.482 | 1.433 | 1.470 | 115,265 | 1.4558 | 0.83% |
| 2005-03-17 | 0 | 3.000 | 3.000 | 3.025 | 2.950 | 3.000 | 24,000 | 71,500 | 2.9792 | 1.458 | 1.458 | 1.470 | 1.433 | 1.458 | 49,399 | 1.4474 | 2.56% |
| 2005-03-16 | 0 | 2.925 | 2.900 | 2.925 | 2.925 | 2.925 | 20,000 | 58,500 | 2.9250 | 1.421 | 1.409 | 1.421 | 1.421 | 1.421 | 41,166 | 1.4211 | -0.85% |
| 2005-03-15 | 0 | 2.950 | 2.900 | 2.950 | 2.925 | 2.950 | 30,000 | 88,400 | 2.9467 | 1.433 | 1.409 | 1.433 | 1.421 | 1.433 | 61,749 | 1.4316 | -0.84% |
| 2005-03-14 | 0 | 2.975 | 2.950 | 3.000 | 2.950 | 2.975 | 14,000 | 41,550 | 2.9679 | 1.445 | 1.433 | 1.458 | 1.433 | 1.445 | 28,816 | 1.4419 | 0.85% |
| 2005-03-11 | 0 | 2.950 | 2.900 | 2.975 | 2.950 | 2.950 | 10,000 | 29,500 | 2.9500 | 1.433 | 1.409 | 1.445 | 1.433 | 1.433 | 20,583 | 1.4332 | 1.72% |
| 2005-03-10 | 0 | 2.900 | 2.800 | 3.000 | - | - | 0 | 0 | - | 1.409 | 1.360 | 1.458 | - | - | 0 | - | 0.00% |
| 2005-03-09 | 0 | 2.900 | 2.875 | 2.950 | 2.900 | 2.900 | 50,000 | 145,000 | 2.9000 | 1.409 | 1.397 | 1.433 | 1.409 | 1.409 | 102,915 | 1.4089 | 1.75% |
| 2005-03-08 | 0 | 2.850 | 2.850 | 2.975 | - | - | 0 | 0 | - | 1.385 | 1.385 | 1.445 | - | - | 0 | - | 0.00% |
| 2005-03-07 | 0 | 2.850 | 2.850 | 2.950 | - | - | 0 | 0 | - | 1.385 | 1.385 | 1.433 | - | - | 0 | - | 0.88% |
| 2005-03-04 | 0 | 2.825 | 2.825 | 2.900 | 2.800 | 2.800 | 12,000 | 33,600 | 2.8000 | 1.372 | 1.372 | 1.409 | 1.360 | 1.360 | 24,700 | 1.3603 | 0.00% |
| 2005-03-03 | 0 | 2.825 | 2.825 | 2.875 | 2.800 | 2.800 | 30,000 | 84,000 | 2.8000 | 1.372 | 1.372 | 1.397 | 1.360 | 1.360 | 61,749 | 1.3603 | 0.00% |
| 2005-03-02 | 0 | 2.825 | 2.850 | 2.925 | 2.825 | 2.850 | 122,000 | 347,350 | 2.8471 | 1.372 | 1.385 | 1.421 | 1.372 | 1.385 | 251,113 | 1.3832 | -0.88% |
| 2005-03-01 | 0 | 2.850 | 2.800 | 2.975 | 2.800 | 2.850 | 246,000 | 698,600 | 2.8398 | 1.385 | 1.360 | 1.445 | 1.360 | 1.385 | 506,342 | 1.3797 | 0.00% |
| 2005-02-28 | 0 | 2.850 | 2.850 | 2.950 | 2.800 | 2.850 | 137,045 | 388,217 | 2.8328 | 1.385 | 1.385 | 1.433 | 1.360 | 1.385 | 282,080 | 1.3763 | 1.79% |
| 2005-02-25 | 0 | 2.800 | 2.800 | 2.850 | 2.800 | 2.800 | 146,000 | 408,800 | 2.8000 | 1.360 | 1.360 | 1.385 | 1.360 | 1.360 | 300,512 | 1.3603 | 0.00% |
| 2005-02-24 | 0 | 2.800 | 2.750 | 2.850 | 2.750 | 2.800 | 92,000 | 255,400 | 2.7761 | 1.360 | 1.336 | 1.385 | 1.336 | 1.360 | 189,364 | 1.3487 | 1.82% |
| 2005-02-23 | 0 | 2.750 | 2.650 | 2.775 | 2.750 | 2.750 | 40,000 | 110,000 | 2.7500 | 1.336 | 1.287 | 1.348 | 1.336 | 1.336 | 82,332 | 1.3361 | -1.79% |
| 2005-02-22 | 0 | 2.800 | 2.675 | 2.800 | - | - | 0 | 0 | - | 1.360 | 1.300 | 1.360 | - | - | 0 | - | 0.00% |
| 2005-02-21 | 0 | 2.800 | 2.725 | 2.800 | - | - | 8,000 | 21,800 | 2.7250 | 1.360 | 1.324 | 1.360 | - | - | 16,466 | 1.3239 | 0.00% |
| 2005-02-18 | 0 | 2.800 | 2.725 | 2.800 | 2.775 | 2.800 | 160,000 | 446,750 | 2.7922 | 1.360 | 1.324 | 1.360 | 1.348 | 1.360 | 329,328 | 1.3566 | 0.00% |
| 2005-02-17 | 0 | 2.800 | 2.725 | 2.800 | 2.775 | 2.800 | 218,000 | 607,900 | 2.7885 | 1.360 | 1.324 | 1.360 | 1.348 | 1.360 | 448,709 | 1.3548 | 0.90% |
| 2005-02-16 | 0 | 2.775 | 2.700 | 2.800 | 2.700 | 2.775 | 130,000 | 359,000 | 2.7615 | 1.348 | 1.312 | 1.360 | 1.312 | 1.348 | 267,579 | 1.3417 | 2.78% |
| 2005-02-15 | 0 | 2.700 | 2.650 | 2.800 | 2.700 | 2.700 | 20,000 | 54,000 | 2.7000 | 1.312 | 1.287 | 1.360 | 1.312 | 1.312 | 41,166 | 1.3118 | -0.92% |
| 2005-02-14 | 0 | 2.725 | 2.650 | 2.750 | 2.725 | 2.725 | 10,000 | 27,250 | 2.7250 | 1.324 | 1.287 | 1.336 | 1.324 | 1.324 | 20,583 | 1.3239 | 0.93% |
| 2005-02-08 | 0 | 2.700 | 2.550 | 2.725 | - | - | 0 | 0 | - | 1.312 | 1.239 | 1.324 | - | - | 0 | - | 0.00% |
| 2005-02-07 | 0 | 2.700 | 2.700 | 2.775 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 1.312 | 1.312 | 1.348 | 1.312 | 1.312 | 20,583 | 1.3118 | 0.00% |
| 2005-02-04 | 0 | 2.700 | 2.650 | 2.750 | 2.700 | 2.700 | 70,000 | 189,000 | 2.7000 | 1.312 | 1.287 | 1.336 | 1.312 | 1.312 | 144,081 | 1.3118 | 0.00% |
| 2005-02-03 | 0 | 2.700 | 2.650 | 2.700 | 2.625 | 2.700 | 38,000 | 101,200 | 2.6632 | 1.312 | 1.287 | 1.312 | 1.275 | 1.312 | 78,215 | 1.2939 | 2.86% |
| 2005-02-02 | 0 | 2.625 | 2.575 | 2.650 | - | - | 0 | 0 | - | 1.275 | 1.251 | 1.287 | - | - | 0 | - | 0.00% |
| 2005-02-01 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.625 | 24,000 | 63,000 | 2.6250 | 1.275 | 1.275 | 1.287 | 1.275 | 1.275 | 49,399 | 1.2753 | 0.00% |
| 2005-01-31 | 0 | 2.625 | 2.600 | 2.650 | 2.625 | 2.625 | 22,000 | 57,750 | 2.6250 | 1.275 | 1.263 | 1.287 | 1.275 | 1.275 | 45,283 | 1.2753 | -0.94% |
| 2005-01-28 | 0 | 2.650 | 2.600 | 2.675 | 2.650 | 2.650 | 40,000 | 106,000 | 2.6500 | 1.287 | 1.263 | 1.300 | 1.287 | 1.287 | 82,332 | 1.2875 | 1.92% |
| 2005-01-27 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.625 | 54,000 | 141,150 | 2.6139 | 1.263 | 1.263 | 1.287 | 1.263 | 1.275 | 111,148 | 1.2699 | 0.00% |
| 2005-01-26 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.600 | 50,000 | 130,000 | 2.6000 | 1.263 | 1.263 | 1.287 | 1.263 | 1.263 | 102,915 | 1.2632 | -1.89% |
| 2005-01-25 | 0 | 2.650 | 2.600 | 2.650 | 2.600 | 2.650 | 64,000 | 167,500 | 2.6172 | 1.287 | 1.263 | 1.287 | 1.263 | 1.287 | 131,731 | 1.2715 | 1.92% |
| 2005-01-24 | 0 | 2.600 | 2.550 | 2.625 | 2.575 | 2.600 | 58,000 | 149,850 | 2.5836 | 1.263 | 1.239 | 1.275 | 1.251 | 1.263 | 119,381 | 1.2552 | 0.00% |
| 2005-01-21 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.600 | 70,000 | 182,000 | 2.6000 | 1.263 | 1.263 | 1.287 | 1.263 | 1.263 | 144,081 | 1.2632 | -0.95% |
| 2005-01-20 | 0 | 2.625 | 2.550 | 2.650 | 2.625 | 2.625 | 20,000 | 52,500 | 2.6250 | 1.275 | 1.239 | 1.287 | 1.275 | 1.275 | 41,166 | 1.2753 | -0.94% |
| 2005-01-19 | 0 | 2.650 | 2.525 | 2.650 | 2.650 | 2.650 | 48,000 | 127,200 | 2.6500 | 1.287 | 1.227 | 1.287 | 1.287 | 1.287 | 98,798 | 1.2875 | 0.00% |
| 2005-01-18 | 0 | 2.650 | 2.550 | 2.675 | 2.650 | 2.650 | 10,000 | 26,500 | 2.6500 | 1.287 | 1.239 | 1.300 | 1.287 | 1.287 | 20,583 | 1.2875 | 0.00% |
| 2005-01-17 | 0 | 2.650 | 2.525 | 2.675 | 2.650 | 2.650 | 10,000 | 26,500 | 2.6500 | 1.287 | 1.227 | 1.300 | 1.287 | 1.287 | 20,583 | 1.2875 | 4.95% |
| 2005-01-14 | 0 | 2.525 | 2.500 | 2.675 | 2.525 | 2.525 | 10,000 | 25,250 | 2.5250 | 1.227 | 1.215 | 1.300 | 1.227 | 1.227 | 20,583 | 1.2267 | -1.94% |
| 2005-01-13 | 0 | 2.575 | 2.525 | 2.675 | - | - | 0 | 0 | - | 1.251 | 1.227 | 1.300 | - | - | 0 | - | 0.00% |
| 2005-01-12 | 0 | 2.575 | - | 2.650 | - | - | 0 | 0 | - | 1.251 | - | 1.287 | - | - | 0 | - | 0.00% |
| 2005-01-11 | 0 | 2.575 | 2.550 | 2.675 | 2.550 | 2.600 | 220,000 | 568,500 | 2.5841 | 1.251 | 1.239 | 1.300 | 1.239 | 1.263 | 452,826 | 1.2554 | -1.90% |
| 2005-01-10 | 0 | 2.625 | 2.475 | 2.650 | 2.625 | 2.625 | 20,000 | 52,500 | 2.6250 | 1.275 | 1.202 | 1.287 | 1.275 | 1.275 | 41,166 | 1.2753 | 0.96% |
| 2005-01-07 | 0 | 2.600 | 2.500 | 2.625 | - | - | 0 | 0 | - | 1.263 | 1.215 | 1.275 | - | - | 0 | - | 0.00% |
| 2005-01-06 | 0 | 2.600 | 2.575 | 2.650 | 2.550 | 2.650 | 306,000 | 796,300 | 2.6023 | 1.263 | 1.251 | 1.287 | 1.239 | 1.287 | 629,840 | 1.2643 | 0.97% |
| 2005-01-05 | 0 | 2.575 | 2.550 | 2.575 | 2.575 | 2.675 | 350,000 | 919,250 | 2.6264 | 1.251 | 1.239 | 1.251 | 1.251 | 1.300 | 720,405 | 1.2760 | -4.63% |
| 2005-01-04 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.725 | 94,000 | 253,900 | 2.7011 | 1.312 | 1.300 | 1.312 | 1.312 | 1.324 | 193,480 | 1.3123 | 2.86% |
| 2005-01-03 | 0 | 2.625 | 2.625 | 2.725 | 2.625 | 2.725 | 60,000 | 159,250 | 2.6542 | 1.275 | 1.275 | 1.324 | 1.275 | 1.324 | 123,498 | 1.2895 | -1.87% |
| 2004-12-31 | 0 | 2.675 | 2.625 | 2.700 | - | - | 0 | 0 | - | 1.300 | 1.275 | 1.312 | - | - | 0 | - | 0.00% |
| 2004-12-30 | 0 | 2.675 | 2.650 | 2.700 | 2.625 | 2.675 | 142,000 | 373,650 | 2.6313 | 1.300 | 1.287 | 1.312 | 1.275 | 1.300 | 292,279 | 1.2784 | 1.90% |
| 2004-12-29 | 0 | 2.625 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.275 | 1.263 | 1.312 | - | - | 0 | - | 0.00% |
| 2004-12-28 | 0 | 2.625 | 2.600 | 2.625 | 2.625 | 2.625 | 40,000 | 105,000 | 2.6250 | 1.275 | 1.263 | 1.275 | 1.275 | 1.275 | 82,332 | 1.2753 | 0.96% |
| 2004-12-24 | 0 | 2.600 | 2.600 | 2.625 | 2.500 | 2.500 | 20,000 | 50,000 | 2.5000 | 1.263 | 1.263 | 1.275 | 1.215 | 1.215 | 41,166 | 1.2146 | 4.00% |
| 2004-12-23 | 0 | 2.500 | 2.500 | 2.625 | 2.500 | 2.525 | 118,000 | 295,300 | 2.5025 | 1.215 | 1.215 | 1.275 | 1.215 | 1.227 | 242,879 | 1.2158 | -1.96% |
| 2004-12-22 | 0 | 2.550 | 2.525 | 2.650 | 2.550 | 2.550 | 10,000 | 25,500 | 2.5500 | 1.239 | 1.227 | 1.287 | 1.239 | 1.239 | 20,583 | 1.2389 | -1.92% |
| 2004-12-21 | 0 | 2.600 | 2.600 | 2.675 | 2.500 | 2.650 | 994,000 | 2,606,000 | 2.6217 | 1.263 | 1.263 | 1.300 | 1.215 | 1.287 | 2,045,950 | 1.2737 | 0.00% |
| 2004-12-20 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.600 | 180,000 | 468,000 | 2.6000 | 1.263 | 1.239 | 1.263 | 1.263 | 1.263 | 370,494 | 1.2632 | 1.96% |
| 2004-12-17 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.600 | 110,000 | 283,650 | 2.5786 | 1.239 | 1.239 | 1.263 | 1.239 | 1.263 | 226,413 | 1.2528 | -1.92% |
| 2004-12-16 | 0 | 2.600 | 2.525 | 2.650 | 2.525 | 2.600 | 172,000 | 439,550 | 2.5555 | 1.263 | 1.227 | 1.287 | 1.227 | 1.263 | 354,028 | 1.2416 | 0.97% |
| 2004-12-15 | 0 | 2.575 | 2.500 | 2.600 | 2.525 | 2.575 | 90,000 | 230,050 | 2.5561 | 1.251 | 1.215 | 1.263 | 1.227 | 1.251 | 185,247 | 1.2419 | 1.98% |
| 2004-12-14 | 0 | 2.525 | 2.500 | 2.550 | 2.500 | 2.550 | 170,000 | 428,500 | 2.5206 | 1.227 | 1.215 | 1.239 | 1.215 | 1.239 | 349,911 | 1.2246 | 1.00% |
| 2004-12-13 | 0 | 2.500 | 2.450 | 2.650 | - | - | 0 | 0 | - | 1.215 | 1.190 | 1.287 | - | - | 0 | - | 0.00% |
| 2004-12-10 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 1.215 | 1.215 | 1.239 | 1.215 | 1.215 | 20,583 | 1.2146 | -1.96% |
| 2004-12-09 | 0 | 2.550 | 2.500 | 2.550 | 2.550 | 2.550 | 10,000 | 25,500 | 2.5500 | 1.239 | 1.215 | 1.239 | 1.239 | 1.239 | 20,583 | 1.2389 | 0.00% |
| 2004-12-08 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.600 | 54,000 | 139,200 | 2.5778 | 1.239 | 1.239 | 1.263 | 1.239 | 1.263 | 111,148 | 1.2524 | -4.67% |
| 2004-12-07 | 0 | 2.675 | 2.625 | 2.700 | 2.650 | 2.700 | 128,000 | 342,150 | 2.6730 | 1.300 | 1.275 | 1.312 | 1.287 | 1.312 | 263,462 | 1.2987 | -0.93% |
| 2004-12-06 | 0 | 2.700 | 2.650 | 2.675 | 2.650 | 2.700 | 1,298,000 | 3,411,250 | 2.6281 | 1.312 | 1.287 | 1.300 | 1.287 | 1.312 | 2,671,674 | 1.2768 | 0.00% |
| 2004-12-03 | 0 | 2.700 | - | 2.700 | 2.700 | 2.700 | 90,000 | 243,000 | 2.7000 | 1.312 | - | 1.312 | 1.312 | 1.312 | 185,247 | 1.3118 | -2.70% |
| 2004-12-02 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.900 | 264,000 | 748,400 | 2.8348 | 1.348 | 1.348 | 1.360 | 1.348 | 1.409 | 543,391 | 1.3773 | 0.00% |
| 2004-12-01 | 0 | 2.775 | 2.750 | 2.775 | 2.775 | 2.850 | 104,000 | 290,900 | 2.7971 | 1.348 | 1.336 | 1.348 | 1.348 | 1.385 | 214,063 | 1.3589 | -2.63% |
| 2004-11-30 | 0 | 2.850 | 2.750 | 2.950 | 2.675 | 2.900 | 598,000 | 1,651,950 | 2.7625 | 1.385 | 1.336 | 1.433 | 1.300 | 1.409 | 1,230,864 | 1.3421 | 6.54% |
| 2004-11-29 | 0 | 2.675 | 2.650 | 2.700 | 2.600 | 2.700 | 386,920 | 1,026,346 | 2.6526 | 1.300 | 1.287 | 1.312 | 1.263 | 1.312 | 796,398 | 1.2887 | 0.00% |
| 2004-11-26 | 0 | 2.675 | 2.650 | 2.675 | 2.650 | 2.700 | 128,000 | 341,150 | 2.6652 | 1.300 | 1.287 | 1.300 | 1.287 | 1.312 | 263,462 | 1.2949 | 2.88% |
| 2004-11-25 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.700 | 302,000 | 792,800 | 2.6252 | 1.263 | 1.239 | 1.263 | 1.263 | 1.312 | 621,607 | 1.2754 | -3.70% |
| 2004-11-24 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.750 | 256,000 | 691,000 | 2.6992 | 1.312 | 1.300 | 1.312 | 1.300 | 1.336 | 526,925 | 1.3114 | -0.92% |
| 2004-11-23 | 0 | 2.725 | 2.725 | 2.750 | 2.550 | 2.750 | 1,044,000 | 2,777,800 | 2.6607 | 1.324 | 1.324 | 1.336 | 1.239 | 1.336 | 2,148,865 | 1.2927 | 10.10% |
| 2004-11-22 | 0 | 2.475 | 2.450 | 2.475 | 2.475 | 2.475 | 146,000 | 361,350 | 2.4750 | 1.202 | 1.190 | 1.202 | 1.202 | 1.202 | 300,512 | 1.2024 | 0.00% |
| 2004-11-19 | 0 | 2.475 | 2.450 | 2.500 | 2.475 | 2.500 | 240,000 | 597,250 | 2.4885 | 1.202 | 1.190 | 1.215 | 1.202 | 1.215 | 493,992 | 1.2090 | -1.00% |
| 2004-11-18 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.525 | 184,000 | 460,700 | 2.5038 | 1.215 | 1.215 | 1.227 | 1.215 | 1.227 | 378,727 | 1.2164 | 0.00% |
| 2004-11-17 | 0 | 2.500 | 2.450 | 2.525 | 2.500 | 2.500 | 158,000 | 395,000 | 2.5000 | 1.215 | 1.190 | 1.227 | 1.215 | 1.215 | 325,211 | 1.2146 | 0.00% |
| 2004-11-16 | 0 | 2.500 | 2.425 | 2.525 | 2.400 | 2.500 | 694,000 | 1,722,100 | 2.4814 | 1.215 | 1.178 | 1.227 | 1.166 | 1.215 | 1,428,460 | 1.2056 | 6.38% |
| 2004-11-15 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.375 | 204,000 | 480,050 | 2.3532 | 1.142 | 1.142 | 1.154 | 1.142 | 1.154 | 419,893 | 1.1433 | 0.00% |
| 2004-11-12 | 0 | 2.350 | 2.325 | 2.350 | 2.275 | 2.350 | 114,000 | 265,150 | 2.3259 | 1.142 | 1.130 | 1.142 | 1.105 | 1.142 | 234,646 | 1.1300 | 2.17% |
| 2004-11-11 | 0 | 2.300 | 2.275 | 2.325 | 2.300 | 2.325 | 34,000 | 78,800 | 2.3176 | 1.117 | 1.105 | 1.130 | 1.117 | 1.130 | 69,982 | 1.1260 | -3.16% |
| 2004-11-10 | 0 | 2.375 | 2.350 | 2.375 | 2.300 | 2.375 | 170,000 | 397,750 | 2.3397 | 1.154 | 1.142 | 1.154 | 1.117 | 1.154 | 349,911 | 1.1367 | -1.04% |
| 2004-11-09 | 0 | 2.400 | 2.400 | 2.475 | 2.400 | 2.600 | 416,000 | 1,059,150 | 2.5460 | 1.166 | 1.166 | 1.202 | 1.166 | 1.263 | 856,253 | 1.2370 | -4.95% |
| 2004-11-08 | 0 | 2.525 | 2.500 | 2.525 | 2.375 | 2.550 | 1,186,000 | 2,926,900 | 2.4679 | 1.227 | 1.215 | 1.227 | 1.154 | 1.239 | 2,441,144 | 1.1990 | 7.45% |
| 2004-11-05 | 0 | 2.350 | 2.350 | 2.375 | 2.300 | 2.400 | 1,800,588 | 4,261,523 | 2.3667 | 1.142 | 1.142 | 1.154 | 1.117 | 1.166 | 3,706,151 | 1.1499 | 5.62% |
| 2004-11-04 | 0 | 2.225 | 2.200 | 2.250 | 2.000 | 2.250 | 2,286,226 | 4,857,213 | 2.1246 | 1.081 | 1.069 | 1.093 | 0.972 | 1.093 | 4,705,740 | 1.0322 | 11.81% |
| 2004-11-03 | 0 | 1.990 | 1.980 | 1.990 | 1.980 | 2.000 | 350,000 | 699,460 | 1.9985 | 0.967 | 0.962 | 0.967 | 0.962 | 0.972 | 720,405 | 0.9709 | 1.53% |
| 2004-11-02 | 0 | 1.960 | 1.930 | 1.970 | 1.960 | 1.960 | 150,000 | 294,000 | 1.9600 | 0.952 | 0.938 | 0.957 | 0.952 | 0.952 | 308,745 | 0.9522 | 1.03% |
| 2004-11-01 | 0 | 1.940 | 1.940 | 1.950 | 1.940 | 1.940 | 42,000 | 81,480 | 1.9400 | 0.943 | 0.943 | 0.947 | 0.943 | 0.943 | 86,449 | 0.9425 | 0.52% |
| 2004-10-29 | 0 | 1.930 | 1.930 | 1.980 | 1.930 | 1.930 | 60,000 | 115,800 | 1.9300 | 0.938 | 0.938 | 0.962 | 0.938 | 0.938 | 123,498 | 0.9377 | 0.00% |
| 2004-10-28 | 0 | 1.930 | 1.930 | 1.980 | - | - | 0 | 0 | - | 0.938 | 0.938 | 0.962 | - | - | 0 | - | 0.00% |
| 2004-10-27 | 0 | 1.930 | 1.930 | 1.960 | 1.930 | 1.950 | 170,000 | 330,900 | 1.9465 | 0.938 | 0.938 | 0.952 | 0.938 | 0.947 | 349,911 | 0.9457 | 0.00% |
| 2004-10-26 | 0 | 1.930 | 1.920 | 1.940 | 1.930 | 1.940 | 114,000 | 220,520 | 1.9344 | 0.938 | 0.933 | 0.943 | 0.938 | 0.943 | 234,646 | 0.9398 | 0.52% |
| 2004-10-25 | 0 | 1.920 | 1.910 | 1.920 | 1.920 | 1.940 | 110,000 | 212,500 | 1.9318 | 0.933 | 0.928 | 0.933 | 0.933 | 0.943 | 226,413 | 0.9386 | -1.54% |
| 2004-10-21 | 0 | 1.950 | 1.930 | 1.950 | 1.920 | 1.950 | 94,000 | 181,360 | 1.9294 | 0.947 | 0.938 | 0.947 | 0.933 | 0.947 | 193,480 | 0.9374 | 0.52% |
| 2004-10-20 | 0 | 1.940 | 1.940 | 1.960 | 1.940 | 1.970 | 44,000 | 86,200 | 1.9591 | 0.943 | 0.943 | 0.952 | 0.943 | 0.957 | 90,565 | 0.9518 | -1.52% |
| 2004-10-19 | 0 | 1.970 | 1.960 | 1.970 | 1.960 | 1.970 | 140,000 | 275,000 | 1.9643 | 0.957 | 0.952 | 0.957 | 0.952 | 0.957 | 288,162 | 0.9543 | -1.01% |
| 2004-10-18 | 0 | 1.990 | 1.980 | 1.990 | 1.990 | 1.990 | 30,000 | 59,700 | 1.9900 | 0.967 | 0.962 | 0.967 | 0.967 | 0.967 | 61,749 | 0.9668 | -0.50% |
| 2004-10-15 | 0 | 2.000 | 1.990 | 2.000 | 2.000 | 2.000 | 310,000 | 620,000 | 2.0000 | 0.972 | 0.967 | 0.972 | 0.972 | 0.972 | 638,073 | 0.9717 | 0.00% |
| 2004-10-14 | 0 | 2.000 | 1.980 | 2.000 | - | - | 0 | 0 | - | 0.972 | 0.962 | 0.972 | - | - | 0 | - | 0.00% |
| 2004-10-13 | 0 | 2.000 | 1.980 | 2.025 | 1.980 | 2.050 | 220,000 | 439,400 | 1.9973 | 0.972 | 0.962 | 0.984 | 0.962 | 0.996 | 452,826 | 0.9704 | 0.50% |
| 2004-10-12 | 0 | 1.990 | 1.990 | 2.050 | 1.990 | 2.025 | 162,000 | 326,230 | 2.0138 | 0.967 | 0.967 | 0.996 | 0.967 | 0.984 | 333,445 | 0.9784 | 0.00% |
| 2004-10-11 | 0 | 1.990 | 1.950 | 1.990 | 1.920 | 2.000 | 3,146,000 | 5,783,980 | 1.8385 | 0.967 | 0.947 | 0.967 | 0.933 | 0.972 | 6,475,413 | 0.8932 | 1.53% |
| 2004-10-08 | 0 | 1.960 | 1.920 | 1.960 | 1.920 | 1.960 | 138,000 | 267,900 | 1.9413 | 0.952 | 0.933 | 0.952 | 0.933 | 0.952 | 284,045 | 0.9432 | -0.51% |
| 2004-10-07 | 0 | 1.970 | 1.950 | 1.970 | 1.970 | 1.970 | 50,000 | 98,500 | 1.9700 | 0.957 | 0.947 | 0.957 | 0.957 | 0.957 | 102,915 | 0.9571 | 1.55% |
| 2004-10-06 | 0 | 1.940 | 1.920 | 2.000 | - | - | 0 | 0 | - | 0.943 | 0.933 | 0.972 | - | - | 0 | - | 0.00% |
| 2004-10-05 | 0 | 1.940 | 1.940 | 1.950 | - | - | 0 | 0 | - | 0.943 | 0.943 | 0.947 | - | - | 0 | - | 0.00% |
| 2004-10-04 | 0 | 1.940 | 1.940 | 1.950 | 1.930 | 1.960 | 138,000 | 267,620 | 1.9393 | 0.943 | 0.943 | 0.947 | 0.938 | 0.952 | 284,045 | 0.9422 | 2.11% |
| 2004-09-30 | 0 | 1.900 | 1.900 | 1.920 | - | - | 20,000 | 37,800 | 1.8900 | 0.923 | 0.923 | 0.933 | - | - | 41,166 | 0.9182 | 0.53% |
| 2004-09-28 | 0 | 1.890 | 1.880 | 1.920 | 1.890 | 1.900 | 78,000 | 147,920 | 1.8964 | 0.918 | 0.913 | 0.933 | 0.918 | 0.923 | 160,547 | 0.9213 | -1.56% |
| 2004-09-27 | 0 | 1.920 | 1.920 | 1.930 | 1.920 | 1.920 | 32,000 | 61,440 | 1.9200 | 0.933 | 0.933 | 0.938 | 0.933 | 0.933 | 65,866 | 0.9328 | 0.00% |
| 2004-09-24 | 0 | 1.920 | 1.920 | 1.930 | 1.910 | 1.920 | 66,000 | 126,520 | 1.9170 | 0.933 | 0.933 | 0.938 | 0.928 | 0.933 | 135,848 | 0.9313 | -0.52% |
| 2004-09-23 | 0 | 1.930 | 1.930 | 1.950 | 1.930 | 1.950 | 132,000 | 254,840 | 1.9306 | 0.938 | 0.938 | 0.947 | 0.938 | 0.947 | 271,696 | 0.9380 | -1.03% |
| 2004-09-22 | 0 | 1.990 | 1.990 | 2.000 | 1.970 | 2.000 | 146,000 | 290,560 | 1.9901 | 0.947 | 0.947 | 0.952 | 0.938 | 0.952 | 306,676 | 0.9474 | 0.51% |
| 2004-09-21 | 0 | 1.980 | 1.970 | 2.000 | 1.980 | 1.980 | 30,000 | 59,400 | 1.9800 | 0.943 | 0.938 | 0.952 | 0.943 | 0.943 | 63,016 | 0.9426 | -0.50% |
| 2004-09-20 | 0 | 1.990 | 1.950 | 1.990 | 1.980 | 1.990 | 50,000 | 99,020 | 1.9804 | 0.947 | 0.928 | 0.947 | 0.943 | 0.947 | 105,026 | 0.9428 | -0.50% |
| 2004-09-17 | 0 | 2.000 | 1.960 | 2.000 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 0.952 | 0.933 | 0.952 | 0.952 | 0.952 | 4,201 | 0.9521 | 0.50% |
| 2004-09-16 | 0 | 1.990 | 1.980 | 1.990 | 1.990 | 1.990 | 30,000 | 59,700 | 1.9900 | 0.947 | 0.943 | 0.947 | 0.947 | 0.947 | 63,016 | 0.9474 | 1.02% |
| 2004-09-15 | 0 | 1.970 | 1.970 | 1.990 | 1.970 | 2.050 | 248,000 | 492,560 | 1.9861 | 0.938 | 0.938 | 0.947 | 0.938 | 0.976 | 520,929 | 0.9455 | -1.50% |
| 2004-09-14 | 0 | 2.000 | 1.980 | 2.000 | 1.980 | 2.000 | 60,000 | 119,200 | 1.9867 | 0.952 | 0.943 | 0.952 | 0.943 | 0.952 | 126,031 | 0.9458 | 1.01% |
| 2004-09-13 | 0 | 1.980 | 1.970 | 2.000 | 1.980 | 2.000 | 206,000 | 410,180 | 1.9912 | 0.943 | 0.938 | 0.952 | 0.943 | 0.952 | 432,707 | 0.9479 | -0.50% |
| 2004-09-10 | 0 | 1.990 | 1.990 | 2.000 | 1.990 | 2.000 | 24,000 | 47,860 | 1.9942 | 0.947 | 0.947 | 0.952 | 0.947 | 0.952 | 50,413 | 0.9494 | -0.50% |
| 2004-09-09 | 0 | 2.000 | 1.980 | 2.025 | 2.000 | 2.000 | 10,000 | 20,000 | 2.0000 | 0.952 | 0.943 | 0.964 | 0.952 | 0.952 | 21,005 | 0.9521 | 0.50% |
| 2004-09-08 | 0 | 1.990 | 1.980 | 2.025 | 1.990 | 2.025 | 75,113 | 150,009 | 1.9971 | 0.947 | 0.943 | 0.964 | 0.947 | 0.964 | 157,776 | 0.9508 | 0.00% |
| 2004-09-07 | 0 | 1.990 | 1.980 | 2.000 | 1.980 | 2.000 | 206,000 | 410,120 | 1.9909 | 0.947 | 0.943 | 0.952 | 0.943 | 0.952 | 432,707 | 0.9478 | 1.53% |
| 2004-09-06 | 0 | 1.960 | 1.950 | 1.970 | 1.920 | 1.960 | 196,000 | 380,720 | 1.9424 | 0.933 | 0.928 | 0.938 | 0.914 | 0.933 | 411,702 | 0.9247 | 1.55% |
| 2004-09-03 | 0 | 1.930 | 1.920 | 1.950 | 1.900 | 1.950 | 298,000 | 571,200 | 1.9168 | 0.919 | 0.914 | 0.928 | 0.905 | 0.928 | 625,956 | 0.9125 | -3.50% |
| 2004-09-02 | 0 | 2.000 | 2.000 | 2.050 | 1.980 | 2.000 | 58,000 | 115,480 | 1.9910 | 0.952 | 0.952 | 0.976 | 0.943 | 0.952 | 121,830 | 0.9479 | 0.00% |
| 2004-09-01 | 0 | 2.000 | 1.980 | 2.000 | 2.000 | 2.000 | 50,000 | 100,000 | 2.0000 | 0.952 | 0.943 | 0.952 | 0.952 | 0.952 | 105,026 | 0.9521 | 0.00% |
| 2004-08-31 | 0 | 2.000 | - | 2.100 | - | - | 0 | 0 | - | 0.952 | - | 1.000 | - | - | 0 | - | 0.00% |
| 2004-08-30 | 0 | 2.000 | 1.920 | 2.050 | - | - | 0 | 0 | - | 0.952 | 0.914 | 0.976 | - | - | 0 | - | 0.00% |
| 2004-08-27 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.000 | 38,000 | 76,000 | 2.0000 | 0.952 | 0.952 | 0.964 | 0.952 | 0.952 | 79,820 | 0.9521 | -1.23% |
| 2004-08-26 | 0 | 2.025 | 2.000 | 2.025 | 1.980 | 2.025 | 150,000 | 300,430 | 2.0029 | 0.964 | 0.952 | 0.964 | 0.943 | 0.964 | 315,078 | 0.9535 | 4.38% |
| 2004-08-25 | 0 | 1.940 | 1.930 | 1.980 | 1.890 | 1.940 | 210,000 | 399,900 | 1.9043 | 0.924 | 0.919 | 0.943 | 0.900 | 0.924 | 441,110 | 0.9066 | 3.74% |
| 2004-08-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.890 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.890 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.890 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-19 | 1 | - | - | - | - | - | 0 | 0 | - | 0.890 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-18 | 1 | - | - | - | - | - | 0 | 0 | - | 0.890 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.890 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.890 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.890 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-12 | 0 | 1.870 | 1.850 | 1.870 | 1.870 | 1.870 | 40,000 | 74,800 | 1.8700 | 0.890 | 0.881 | 0.890 | 0.890 | 0.890 | 84,021 | 0.8903 | -1.58% |
| 2004-08-11 | 0 | 1.900 | 1.860 | 1.900 | 1.900 | 1.900 | 10,000 | 19,000 | 1.9000 | 0.905 | 0.885 | 0.905 | 0.905 | 0.905 | 21,005 | 0.9045 | 0.53% |
| 2004-08-10 | 0 | 1.890 | 1.840 | 1.900 | 1.890 | 1.890 | 42,000 | 79,380 | 1.8900 | 0.900 | 0.876 | 0.905 | 0.900 | 0.900 | 88,222 | 0.8998 | 1.61% |
| 2004-08-09 | 0 | 1.860 | 1.850 | 1.870 | - | - | 0 | 0 | - | 0.885 | 0.881 | 0.890 | - | - | 0 | - | 0.00% |
| 2004-08-06 | 0 | 1.860 | 1.840 | 1.870 | 1.860 | 1.860 | 20,000 | 37,200 | 1.8600 | 0.885 | 0.876 | 0.890 | 0.885 | 0.885 | 42,010 | 0.8855 | 0.00% |
| 2004-08-05 | 0 | 1.860 | 1.840 | 1.880 | - | - | 0 | 0 | - | 0.885 | 0.876 | 0.895 | - | - | 0 | - | 0.00% |
| 2004-08-04 | 0 | 1.860 | 1.830 | 1.910 | - | - | 0 | 0 | - | 0.885 | 0.871 | 0.909 | - | - | 0 | - | 0.00% |
| 2004-08-03 | 0 | 1.860 | 1.810 | 1.880 | - | - | 0 | 0 | - | 0.885 | 0.862 | 0.895 | - | - | 0 | - | 0.00% |
| 2004-08-02 | 0 | 1.860 | 1.800 | 1.910 | - | - | 0 | 0 | - | 0.885 | 0.857 | 0.909 | - | - | 0 | - | 0.00% |
| 2004-07-30 | 0 | 1.860 | 1.830 | 1.860 | - | - | 0 | 0 | - | 0.885 | 0.871 | 0.885 | - | - | 0 | - | 0.00% |
| 2004-07-29 | 0 | 1.860 | 1.810 | 1.870 | - | - | 0 | 0 | - | 0.885 | 0.862 | 0.890 | - | - | 0 | - | 0.00% |
| 2004-07-28 | 0 | 1.860 | 1.840 | 1.860 | 1.840 | 1.860 | 26,000 | 48,060 | 1.8485 | 0.885 | 0.876 | 0.885 | 0.876 | 0.885 | 54,614 | 0.8800 | 0.54% |
| 2004-07-27 | 0 | 1.850 | 1.820 | 1.880 | - | - | 0 | 0 | - | 0.881 | 0.866 | 0.895 | - | - | 0 | - | 0.00% |
| 2004-07-26 | 0 | 1.850 | 1.810 | 1.870 | - | - | 0 | 0 | - | 0.881 | 0.862 | 0.890 | - | - | 0 | - | 0.00% |
| 2004-07-23 | 0 | 1.850 | 1.820 | 1.870 | - | - | 0 | 0 | - | 0.881 | 0.866 | 0.890 | - | - | 0 | - | 0.00% |
| 2004-07-22 | 0 | 1.850 | 1.810 | 1.860 | - | - | 0 | 0 | - | 0.881 | 0.862 | 0.885 | - | - | 0 | - | 0.00% |
| 2004-07-21 | 0 | 1.850 | 1.850 | 1.860 | 1.820 | 1.820 | 60,000 | 109,200 | 1.8200 | 0.881 | 0.881 | 0.885 | 0.866 | 0.866 | 126,031 | 0.8665 | 1.65% |
| 2004-07-20 | 0 | 1.820 | 1.820 | - | 1.820 | 1.820 | 30,000 | 54,600 | 1.8200 | 0.866 | 0.866 | - | 0.866 | 0.866 | 63,016 | 0.8665 | 0.00% |
| 2004-07-19 | 0 | 1.820 | 1.800 | 1.880 | - | - | 0 | 0 | - | 0.866 | 0.857 | 0.895 | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 1.820 | 1.800 | 1.850 | - | - | 0 | 0 | - | 0.866 | 0.857 | 0.881 | - | - | 0 | - | 0.00% |
| 2004-07-15 | 0 | 1.820 | 1.800 | 1.900 | 1.800 | 1.820 | 130,000 | 234,600 | 1.8046 | 0.866 | 0.857 | 0.905 | 0.857 | 0.866 | 273,068 | 0.8591 | 0.00% |
| 2004-07-14 | 0 | 1.820 | 1.810 | 1.850 | 1.820 | 1.850 | 40,000 | 73,100 | 1.8275 | 0.866 | 0.862 | 0.881 | 0.866 | 0.881 | 84,021 | 0.8700 | 0.00% |
| 2004-07-13 | 0 | 1.820 | 1.810 | 1.870 | 1.820 | 1.820 | 30,000 | 54,600 | 1.8200 | 0.866 | 0.862 | 0.890 | 0.866 | 0.866 | 63,016 | 0.8665 | -0.55% |
| 2004-07-12 | 0 | 1.830 | 1.830 | 1.860 | 1.830 | 1.830 | 20,000 | 36,600 | 1.8300 | 0.871 | 0.871 | 0.885 | 0.871 | 0.871 | 42,010 | 0.8712 | -1.08% |
| 2004-07-09 | 0 | 1.850 | 1.830 | 1.850 | 1.850 | 1.870 | 40,000 | 74,200 | 1.8550 | 0.881 | 0.871 | 0.881 | 0.881 | 0.890 | 84,021 | 0.8831 | 0.00% |
| 2004-07-08 | 0 | 1.850 | 1.800 | 1.870 | 1.850 | 1.870 | 216,000 | 400,060 | 1.8521 | 0.881 | 0.857 | 0.890 | 0.881 | 0.890 | 453,713 | 0.8817 | 0.00% |
| 2004-07-07 | 0 | 1.850 | 1.850 | 1.900 | 1.850 | 1.850 | 20,000 | 37,000 | 1.8500 | 0.881 | 0.881 | 0.905 | 0.881 | 0.881 | 42,010 | 0.8807 | -2.12% |
| 2004-07-06 | 0 | 1.890 | 1.850 | 1.890 | 1.800 | 1.890 | 162,000 | 302,380 | 1.8665 | 0.900 | 0.881 | 0.900 | 0.857 | 0.900 | 340,285 | 0.8886 | 5.00% |
| 2004-07-05 | 0 | 1.800 | 1.800 | 1.870 | 1.780 | 1.780 | 10,000 | 17,800 | 1.7800 | 0.857 | 0.857 | 0.890 | 0.847 | 0.847 | 21,005 | 0.8474 | 1.12% |
| 2004-07-02 | 0 | 1.780 | 1.780 | 1.850 | - | - | 0 | 0 | - | 0.847 | 0.847 | 0.881 | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 1.780 | 1.780 | 1.860 | 1.780 | 1.780 | 20,000 | 35,600 | 1.7800 | 0.847 | 0.847 | 0.885 | 0.847 | 0.847 | 42,010 | 0.8474 | -0.56% |
| 2004-06-29 | 0 | 1.790 | - | - | - | - | 0 | 0 | - | 0.852 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 1.790 | 1.790 | 1.850 | 1.790 | 1.790 | 2,000 | 3,580 | 1.7900 | 0.852 | 0.852 | 0.881 | 0.852 | 0.852 | 4,201 | 0.8522 | 0.00% |
| 2004-06-25 | 0 | 1.790 | 1.790 | 1.850 | - | - | 0 | 0 | - | 0.852 | 0.852 | 0.881 | - | - | 0 | - | 0.00% |
| 2004-06-24 | 0 | 1.790 | 1.790 | 1.870 | - | - | 0 | 0 | - | 0.852 | 0.852 | 0.890 | - | - | 0 | - | 2.29% |
| 2004-06-23 | 0 | 1.750 | 1.750 | 1.840 | 1.750 | 1.750 | 6,000 | 10,500 | 1.7500 | 0.833 | 0.833 | 0.876 | 0.833 | 0.833 | 12,603 | 0.8331 | -2.23% |
| 2004-06-21 | 0 | 1.790 | 1.770 | 1.860 | - | - | 0 | 0 | - | 0.852 | 0.843 | 0.885 | - | - | 0 | - | 0.00% |
| 2004-06-18 | 0 | 1.790 | 1.720 | 1.800 | - | - | 0 | 0 | - | 0.852 | 0.819 | 0.857 | - | - | 0 | - | 0.00% |
| 2004-06-17 | 0 | 1.790 | 1.780 | 1.800 | 1.790 | 1.790 | 20,000 | 35,800 | 1.7900 | 0.852 | 0.847 | 0.857 | 0.852 | 0.852 | 42,010 | 0.8522 | -1.10% |
| 2004-06-16 | 0 | 1.810 | 1.790 | 1.860 | - | - | 0 | 0 | - | 0.862 | 0.852 | 0.885 | - | - | 0 | - | 0.00% |
| 2004-06-15 | 0 | 1.810 | 1.800 | 1.840 | - | - | 0 | 0 | - | 0.862 | 0.857 | 0.876 | - | - | 0 | - | 0.00% |
| 2004-06-14 | 0 | 1.810 | 1.810 | 1.860 | 1.810 | 1.860 | 40,000 | 73,400 | 1.8350 | 0.862 | 0.862 | 0.885 | 0.862 | 0.885 | 84,021 | 0.8736 | -0.55% |
| 2004-06-11 | 0 | 1.820 | 1.820 | 1.980 | 1.820 | 1.830 | 80,000 | 146,120 | 1.8265 | 0.866 | 0.866 | 0.943 | 0.866 | 0.871 | 168,042 | 0.8695 | -0.55% |
| 2004-06-10 | 0 | 1.830 | 1.820 | 2.000 | - | - | 0 | 0 | - | 0.871 | 0.866 | 0.952 | - | - | 0 | - | 0.00% |
| 2004-06-09 | 0 | 1.830 | 1.810 | 1.900 | - | - | 0 | 0 | - | 0.871 | 0.862 | 0.905 | - | - | 0 | - | 0.00% |
| 2004-06-08 | 0 | 1.830 | 1.800 | 1.890 | 1.830 | 1.840 | 30,000 | 55,040 | 1.8347 | 0.871 | 0.857 | 0.900 | 0.871 | 0.876 | 63,016 | 0.8734 | -2.14% |
| 2004-06-07 | 0 | 1.870 | 1.860 | 1.870 | 1.880 | 1.900 | 40,000 | 75,400 | 1.8850 | 0.890 | 0.885 | 0.890 | 0.895 | 0.905 | 84,021 | 0.8974 | 0.54% |
| 2004-06-04 | 0 | 1.860 | 1.800 | 1.930 | - | - | 0 | 0 | - | 0.885 | 0.857 | 0.919 | - | - | 0 | - | 0.00% |
| 2004-06-03 | 0 | 1.860 | 1.820 | 1.930 | - | - | 0 | 0 | - | 0.885 | 0.866 | 0.919 | - | - | 0 | - | 0.00% |
| 2004-06-02 | 0 | 1.860 | 1.840 | 1.920 | - | - | 0 | 0 | - | 0.885 | 0.876 | 0.914 | - | - | 0 | - | 0.00% |
| 2004-06-01 | 0 | 1.860 | 1.830 | 1.860 | 1.860 | 1.920 | 36,000 | 67,920 | 1.8867 | 0.885 | 0.871 | 0.885 | 0.885 | 0.914 | 75,619 | 0.8982 | -2.11% |
| 2004-05-31 | 0 | 1.900 | 1.880 | 1.920 | - | - | 0 | 0 | - | 0.905 | 0.895 | 0.914 | - | - | 0 | - | 0.00% |
| 2004-05-28 | 0 | 1.900 | 1.880 | - | - | - | 0 | 0 | - | 0.905 | 0.895 | - | - | - | 0 | - | 0.00% |
| 2004-05-27 | 0 | 1.900 | 1.890 | 1.910 | 1.860 | 1.900 | 252,000 | 471,920 | 1.8727 | 0.905 | 0.900 | 0.909 | 0.885 | 0.905 | 529,332 | 0.8915 | 4.97% |
| 2004-05-25 | 0 | 1.810 | 1.810 | 1.870 | - | - | 0 | 0 | - | 0.862 | 0.862 | 0.890 | - | - | 0 | - | 1.12% |
| 2004-05-24 | 0 | 1.790 | 1.780 | 1.860 | - | - | 0 | 0 | - | 0.852 | 0.847 | 0.885 | - | - | 0 | - | 0.00% |
| 2004-05-21 | 0 | 1.790 | 1.790 | 1.860 | - | - | 0 | 0 | - | 0.852 | 0.852 | 0.885 | - | - | 0 | - | 0.56% |
| 2004-05-20 | 0 | 1.780 | 1.770 | 1.800 | 1.780 | 1.800 | 90,000 | 161,160 | 1.7907 | 0.847 | 0.843 | 0.857 | 0.847 | 0.857 | 189,047 | 0.8525 | -3.78% |
| 2004-05-19 | 0 | 1.850 | 1.790 | 1.850 | 1.770 | 1.850 | 50,000 | 90,000 | 1.8000 | 0.881 | 0.852 | 0.881 | 0.843 | 0.881 | 105,026 | 0.8569 | 8.19% |
| 2004-05-18 | 0 | 1.710 | 1.700 | 1.790 | 1.710 | 1.710 | 20,000 | 34,200 | 1.7100 | 0.814 | 0.809 | 0.852 | 0.814 | 0.814 | 42,010 | 0.8141 | -5.00% |
| 2004-05-17 | 0 | 1.800 | 1.740 | 1.800 | - | - | 0 | 0 | - | 0.857 | 0.828 | 0.857 | - | - | 0 | - | -0.55% |
| 2004-05-14 | 0 | 1.810 | 1.750 | 1.810 | - | - | 0 | 0 | - | 0.862 | 0.833 | 0.862 | - | - | 0 | - | -0.55% |
| 2004-05-13 | 0 | 1.820 | 1.770 | 1.820 | 1.810 | 1.820 | 20,000 | 36,300 | 1.8150 | 0.866 | 0.843 | 0.866 | 0.862 | 0.866 | 42,010 | 0.8641 | 0.55% |
| 2004-05-12 | 0 | 1.810 | 1.790 | 1.830 | 1.810 | 1.850 | 160,000 | 292,800 | 1.8300 | 0.862 | 0.852 | 0.871 | 0.862 | 0.881 | 336,083 | 0.8712 | 0.56% |
| 2004-05-11 | 0 | 1.800 | 1.800 | 1.820 | 1.800 | 1.820 | 86,000 | 155,120 | 1.8037 | 0.857 | 0.857 | 0.866 | 0.857 | 0.866 | 180,645 | 0.8587 | -1.10% |
| 2004-05-10 | 0 | 1.820 | 1.820 | 1.900 | 1.800 | 1.800 | 30,000 | 54,000 | 1.8000 | 0.866 | 0.866 | 0.905 | 0.857 | 0.857 | 63,016 | 0.8569 | -3.19% |
| 2004-05-07 | 0 | 1.880 | 1.840 | 1.950 | - | - | 0 | 0 | - | 0.895 | 0.876 | 0.928 | - | - | 0 | - | 0.00% |
| 2004-05-06 | 0 | 1.880 | 1.850 | 1.900 | - | - | 0 | 0 | - | 0.895 | 0.881 | 0.905 | - | - | 0 | - | 0.00% |
| 2004-05-05 | 0 | 1.880 | 1.840 | 1.900 | - | - | 0 | 0 | - | 0.895 | 0.876 | 0.905 | - | - | 0 | - | 0.00% |
| 2004-05-04 | 0 | 1.880 | 1.840 | 1.920 | - | - | 0 | 0 | - | 0.895 | 0.876 | 0.914 | - | - | 0 | - | -0.00% |
| 2004-05-03 | 0 | 1.940 | 1.900 | 1.970 | - | - | 0 | 0 | - | 0.895 | 0.877 | 0.909 | - | - | 0 | - | 0.00% |
| 2004-04-30 | 0 | 1.940 | 1.900 | 2.000 | - | - | 0 | 0 | - | 0.895 | 0.877 | 0.923 | - | - | 0 | - | 0.00% |
| 2004-04-29 | 0 | 1.940 | 1.910 | 1.980 | 1.940 | 1.950 | 64,000 | 124,500 | 1.9453 | 0.895 | 0.881 | 0.913 | 0.895 | 0.900 | 138,724 | 0.8975 | 1.57% |
| 2004-04-28 | 0 | 1.910 | 1.900 | 1.950 | - | - | 0 | 0 | - | 0.881 | 0.877 | 0.900 | - | - | 0 | - | 0.00% |
| 2004-04-27 | 0 | 1.910 | 1.910 | 2.100 | 1.900 | 1.900 | 6,000 | 11,400 | 1.9000 | 0.881 | 0.881 | 0.969 | 0.877 | 0.877 | 13,005 | 0.8766 | 0.53% |
| 2004-04-26 | 0 | 1.900 | 1.900 | 1.960 | 1.900 | 1.900 | 30,000 | 57,000 | 1.9000 | 0.877 | 0.877 | 0.904 | 0.877 | 0.877 | 65,027 | 0.8766 | -1.55% |
| 2004-04-23 | 0 | 1.930 | 1.930 | 2.000 | - | - | 0 | 0 | - | 0.890 | 0.890 | 0.923 | - | - | 0 | - | 1.58% |
| 2004-04-22 | 0 | 1.900 | 1.900 | 2.100 | 1.900 | 1.900 | 130,000 | 247,000 | 1.9000 | 0.877 | 0.877 | 0.969 | 0.877 | 0.877 | 281,783 | 0.8766 | -1.04% |
| 2004-04-21 | 0 | 1.920 | 1.900 | 1.930 | 1.920 | 1.920 | 20,000 | 38,400 | 1.9200 | 0.886 | 0.877 | 0.890 | 0.886 | 0.886 | 43,351 | 0.8858 | -0.52% |
| 2004-04-20 | 0 | 1.930 | 1.930 | 2.025 | 1.930 | 1.930 | 10,000 | 19,300 | 1.9300 | 0.890 | 0.890 | 0.934 | 0.890 | 0.890 | 21,676 | 0.8904 | -1.03% |
| 2004-04-19 | 0 | 1.950 | 1.950 | 2.000 | 1.940 | 1.960 | 144,000 | 280,600 | 1.9486 | 0.900 | 0.900 | 0.923 | 0.895 | 0.904 | 312,129 | 0.8990 | -2.01% |
| 2004-04-16 | 0 | 1.990 | 1.990 | 2.000 | 1.990 | 2.000 | 80,000 | 159,900 | 1.9988 | 0.918 | 0.918 | 0.923 | 0.918 | 0.923 | 173,405 | 0.9221 | -0.50% |
| 2004-04-15 | 0 | 2.000 | 2.000 | 2.050 | 1.990 | 2.000 | 84,000 | 167,820 | 1.9979 | 0.923 | 0.923 | 0.946 | 0.918 | 0.923 | 182,075 | 0.9217 | 0.00% |
| 2004-04-14 | 0 | 2.000 | 2.000 | 2.200 | 2.000 | 2.075 | 100,000 | 202,600 | 2.0260 | 0.923 | 0.923 | 1.015 | 0.923 | 0.957 | 216,756 | 0.9347 | -4.76% |
| 2004-04-13 | 0 | 2.100 | 2.075 | 2.125 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.969 | 0.957 | 0.980 | 0.969 | 0.969 | 21,676 | 0.9688 | -1.18% |
| 2004-04-08 | 0 | 2.125 | 2.100 | 2.125 | 2.100 | 2.125 | 136,000 | 288,850 | 2.1239 | 0.980 | 0.969 | 0.980 | 0.969 | 0.980 | 294,788 | 0.9799 | 0.00% |
| 2004-04-07 | 0 | 2.125 | 2.100 | 2.125 | 2.125 | 2.125 | 108,000 | 229,500 | 2.1250 | 0.980 | 0.969 | 0.980 | 0.980 | 0.980 | 234,096 | 0.9804 | 1.19% |
| 2004-04-06 | 0 | 2.100 | 2.075 | 2.125 | 2.100 | 2.100 | 32,000 | 67,200 | 2.1000 | 0.969 | 0.957 | 0.980 | 0.969 | 0.969 | 69,362 | 0.9688 | 0.00% |
| 2004-04-02 | 0 | 2.100 | 2.075 | 2.125 | 2.100 | 2.125 | 48,000 | 101,300 | 2.1104 | 0.969 | 0.957 | 0.980 | 0.969 | 0.980 | 104,043 | 0.9736 | 1.20% |
| 2004-04-01 | 0 | 2.075 | 2.050 | 2.100 | 2.075 | 2.100 | 238,000 | 496,800 | 2.0874 | 0.957 | 0.946 | 0.969 | 0.957 | 0.969 | 515,879 | 0.9630 | 0.00% |
| 2004-03-31 | 1 | - | - | - | - | - | 0 | 0 | - | 0.957 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-30 | 0 | 2.075 | 2.075 | 2.125 | 2.050 | 2.050 | 30,000 | 61,500 | 2.0500 | 0.957 | 0.957 | 0.980 | 0.946 | 0.946 | 65,027 | 0.9458 | -2.35% |
| 2004-03-29 | 0 | 2.125 | 2.050 | 2.150 | 2.075 | 2.125 | 64,000 | 134,500 | 2.1016 | 0.980 | 0.946 | 0.992 | 0.957 | 0.980 | 138,724 | 0.9696 | 0.00% |
| 2004-03-26 | 0 | 2.125 | 2.100 | 2.125 | 2.075 | 2.400 | 456,000 | 1,016,800 | 2.2298 | 0.980 | 0.969 | 0.980 | 0.957 | 1.107 | 988,407 | 1.0287 | -6.59% |
| 2004-03-25 | 0 | 2.275 | 2.175 | 2.300 | 2.100 | 2.275 | 150,000 | 331,250 | 2.2083 | 1.050 | 1.003 | 1.061 | 0.969 | 1.050 | 325,134 | 1.0188 | -1.09% |
| 2004-03-24 | 0 | 2.300 | 2.275 | 2.325 | 2.250 | 2.300 | 86,000 | 197,000 | 2.2907 | 1.061 | 1.050 | 1.073 | 1.038 | 1.061 | 186,410 | 1.0568 | 4.55% |
| 2004-03-23 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.200 | 18,000 | 39,600 | 2.2000 | 1.015 | 1.015 | 1.026 | 1.015 | 1.015 | 39,016 | 1.0150 | 4.76% |
| 2004-03-22 | 0 | 2.100 | 2.025 | 2.200 | - | - | 0 | 0 | - | 0.969 | 0.934 | 1.015 | - | - | 0 | - | 0.00% |
| 2004-03-19 | 0 | 2.100 | 2.100 | 2.200 | 2.050 | 2.050 | 12,000 | 24,600 | 2.0500 | 0.969 | 0.969 | 1.015 | 0.946 | 0.946 | 26,011 | 0.9458 | 1.20% |
| 2004-03-18 | 0 | 2.075 | 2.050 | 2.150 | 2.075 | 2.075 | 20,000 | 41,500 | 2.0750 | 0.957 | 0.946 | 0.992 | 0.957 | 0.957 | 43,351 | 0.9573 | -1.19% |
| 2004-03-17 | 0 | 2.100 | 2.100 | 2.125 | 2.050 | 2.075 | 300,000 | 615,250 | 2.0508 | 0.969 | 0.969 | 0.980 | 0.946 | 0.957 | 650,268 | 0.9461 | 1.20% |
| 2004-03-16 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.125 | 100,000 | 207,800 | 2.0780 | 0.957 | 0.946 | 0.957 | 0.946 | 0.980 | 216,756 | 0.9587 | -2.35% |
| 2004-03-15 | 0 | 2.125 | 2.100 | 2.125 | 2.000 | 2.125 | 110,000 | 223,250 | 2.0295 | 0.980 | 0.969 | 0.980 | 0.923 | 0.980 | 238,432 | 0.9363 | 2.41% |
| 2004-03-12 | 0 | 2.075 | 2.025 | 2.075 | 1.970 | 2.100 | 356,000 | 722,430 | 2.0293 | 0.957 | 0.934 | 0.957 | 0.909 | 0.969 | 771,651 | 0.9362 | -1.19% |
| 2004-03-11 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.150 | 134,000 | 284,250 | 2.1213 | 0.969 | 0.969 | 0.992 | 0.969 | 0.992 | 290,453 | 0.9786 | -3.45% |
| 2004-03-10 | 0 | 2.175 | 2.150 | 2.200 | 2.150 | 2.175 | 56,000 | 121,050 | 2.1616 | 1.003 | 0.992 | 1.015 | 0.992 | 1.003 | 121,383 | 0.9973 | -1.14% |
| 2004-03-09 | 0 | 2.200 | 2.150 | 2.200 | 2.200 | 2.200 | 50,000 | 110,000 | 2.2000 | 1.015 | 0.992 | 1.015 | 1.015 | 1.015 | 108,378 | 1.0150 | -2.22% |
| 2004-03-08 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.250 | 164,000 | 369,000 | 2.2500 | 1.038 | 1.038 | 1.050 | 1.038 | 1.038 | 355,480 | 1.0380 | 2.27% |
| 2004-03-05 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.250 | 76,000 | 169,200 | 2.2263 | 1.015 | 1.015 | 1.038 | 1.015 | 1.038 | 164,735 | 1.0271 | 0.00% |
| 2004-03-04 | 0 | 2.200 | 2.200 | 2.275 | 2.200 | 2.200 | 50,000 | 110,000 | 2.2000 | 1.015 | 1.015 | 1.050 | 1.015 | 1.015 | 108,378 | 1.0150 | -2.22% |
| 2004-03-03 | 0 | 2.250 | 2.250 | 2.275 | 2.200 | 2.250 | 50,000 | 110,500 | 2.2100 | 1.038 | 1.038 | 1.050 | 1.015 | 1.038 | 108,378 | 1.0196 | -1.10% |
| 2004-03-02 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.300 | 116,000 | 265,300 | 2.2871 | 1.050 | 1.038 | 1.061 | 1.050 | 1.061 | 251,437 | 1.0551 | -1.09% |
| 2004-03-01 | 0 | 2.300 | 2.275 | 2.350 | 2.300 | 2.350 | 118,000 | 272,900 | 2.3127 | 1.061 | 1.050 | 1.084 | 1.061 | 1.084 | 255,772 | 1.0670 | -1.08% |
| 2004-02-27 | 0 | 2.325 | 2.300 | 2.350 | 2.300 | 2.325 | 250,000 | 576,250 | 2.3050 | 1.073 | 1.061 | 1.084 | 1.061 | 1.073 | 541,890 | 1.0634 | 1.09% |
| 2004-02-26 | 0 | 2.300 | 2.300 | 2.400 | 2.275 | 2.300 | 94,000 | 214,700 | 2.2840 | 1.061 | 1.061 | 1.107 | 1.050 | 1.061 | 203,751 | 1.0537 | 0.00% |
| 2004-02-25 | 0 | 2.300 | 2.300 | 2.425 | 2.300 | 2.300 | 16,000 | 36,800 | 2.3000 | 1.061 | 1.061 | 1.119 | 1.061 | 1.061 | 34,681 | 1.0611 | 0.00% |
| 2004-02-24 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.325 | 424,000 | 972,000 | 2.2925 | 1.061 | 1.050 | 1.061 | 1.050 | 1.073 | 919,045 | 1.0576 | 1.10% |
| 2004-02-23 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.350 | 46,000 | 106,150 | 2.3076 | 1.050 | 1.050 | 1.061 | 1.050 | 1.084 | 99,708 | 1.0646 | -2.15% |
| 2004-02-20 | 0 | 2.325 | 2.325 | 2.350 | 2.275 | 2.300 | 98,000 | 223,200 | 2.2776 | 1.073 | 1.073 | 1.084 | 1.050 | 1.061 | 212,421 | 1.0507 | 2.20% |
| 2004-02-19 | 0 | 2.275 | 2.275 | 2.350 | 2.275 | 2.350 | 126,000 | 291,950 | 2.3171 | 1.050 | 1.050 | 1.084 | 1.050 | 1.084 | 273,113 | 1.0690 | -3.19% |
| 2004-02-18 | 0 | 2.350 | 2.325 | 2.400 | 2.350 | 2.400 | 114,000 | 270,150 | 2.3697 | 1.084 | 1.073 | 1.107 | 1.084 | 1.107 | 247,102 | 1.0933 | -3.09% |
| 2004-02-17 | 0 | 2.425 | 2.325 | 2.425 | 2.300 | 2.425 | 410,000 | 962,700 | 2.3480 | 1.119 | 1.073 | 1.119 | 1.061 | 1.119 | 888,700 | 1.0833 | 3.19% |
| 2004-02-16 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.425 | 698,000 | 1,654,250 | 2.3700 | 1.084 | 1.084 | 1.096 | 1.084 | 1.119 | 1,512,957 | 1.0934 | 0.00% |
| 2004-02-13 | 0 | 2.350 | 2.325 | 2.350 | 2.100 | 2.400 | 1,180,000 | 2,681,400 | 2.2724 | 1.084 | 1.073 | 1.084 | 0.969 | 1.107 | 2,557,721 | 1.0484 | 13.25% |
| 2004-02-12 | 0 | 2.075 | 2.050 | 2.100 | 2.000 | 2.075 | 320,000 | 646,250 | 2.0195 | 0.957 | 0.946 | 0.969 | 0.923 | 0.957 | 693,619 | 0.9317 | 3.75% |
| 2004-02-11 | 0 | 2.000 | 1.960 | 2.000 | 2.000 | 2.000 | 10,000 | 20,000 | 2.0000 | 0.923 | 0.904 | 0.923 | 0.923 | 0.923 | 21,676 | 0.9227 | 2.04% |
| 2004-02-10 | 0 | 1.960 | 1.940 | 2.000 | 1.960 | 2.000 | 150,000 | 296,000 | 1.9733 | 0.904 | 0.895 | 0.923 | 0.904 | 0.923 | 325,134 | 0.9104 | 1.03% |
| 2004-02-09 | 0 | 1.940 | 1.940 | 2.025 | 1.930 | 1.940 | 30,000 | 58,100 | 1.9367 | 0.895 | 0.895 | 0.934 | 0.890 | 0.895 | 65,027 | 0.8935 | 0.52% |
| 2004-02-06 | 0 | 1.930 | 1.930 | 1.980 | - | - | 0 | 0 | - | 0.890 | 0.890 | 0.913 | - | - | 0 | - | 0.52% |
| 2004-02-05 | 0 | 1.920 | 1.900 | 1.970 | - | - | 399 | 766 | 1.9198 | 0.886 | 0.877 | 0.909 | - | - | 865 | 0.8857 | 0.00% |
| 2004-02-04 | 0 | 1.920 | 1.910 | 1.970 | 1.920 | 1.920 | 20,000 | 38,400 | 1.9200 | 0.886 | 0.881 | 0.909 | 0.886 | 0.886 | 43,351 | 0.8858 | -1.54% |
| 2004-02-03 | 0 | 1.950 | 1.900 | 1.950 | 1.890 | 1.950 | 30,000 | 57,900 | 1.9300 | 0.900 | 0.877 | 0.900 | 0.872 | 0.900 | 65,027 | 0.8904 | 0.52% |
| 2004-02-02 | 0 | 1.940 | 1.870 | 1.940 | - | - | 0 | 0 | - | 0.895 | 0.863 | 0.895 | - | - | 0 | - | -1.52% |
| 2004-01-30 | 0 | 1.970 | 1.970 | 1.980 | 1.890 | 1.980 | 170,000 | 324,100 | 1.9065 | 0.909 | 0.909 | 0.913 | 0.872 | 0.913 | 368,485 | 0.8795 | 3.68% |
| 2004-01-29 | 0 | 1.900 | 1.900 | 1.980 | 1.900 | 1.900 | 20,000 | 38,000 | 1.9000 | 0.877 | 0.877 | 0.913 | 0.877 | 0.877 | 43,351 | 0.8766 | -1.04% |
| 2004-01-28 | 0 | 1.920 | 1.910 | 1.990 | 1.920 | 1.940 | 134,000 | 257,960 | 1.9251 | 0.886 | 0.881 | 0.918 | 0.886 | 0.895 | 290,453 | 0.8881 | -1.54% |
| 2004-01-27 | 0 | 1.950 | 1.940 | 2.000 | 1.930 | 1.950 | 50,000 | 97,100 | 1.9420 | 0.900 | 0.895 | 0.923 | 0.890 | 0.900 | 108,378 | 0.8959 | -0.51% |
| 2004-01-26 | 0 | 1.960 | 1.960 | 2.050 | 1.940 | 2.050 | 26,000 | 51,540 | 1.9823 | 0.904 | 0.904 | 0.946 | 0.895 | 0.946 | 56,357 | 0.9145 | -2.00% |
| 2004-01-21 | 0 | 2.000 | 1.980 | 2.000 | - | - | 0 | 0 | - | 0.923 | 0.913 | 0.923 | - | - | 0 | - | 0.00% |
| 2004-01-20 | 0 | 2.000 | 2.000 | 2.025 | 1.900 | 2.025 | 338,000 | 664,190 | 1.9651 | 0.923 | 0.923 | 0.934 | 0.877 | 0.934 | 732,635 | 0.9066 | 4.71% |
| 2004-01-19 | 0 | 1.910 | 1.870 | 1.910 | 1.880 | 1.910 | 122,000 | 230,020 | 1.8854 | 0.881 | 0.863 | 0.881 | 0.867 | 0.881 | 264,442 | 0.8698 | 2.14% |
| 2004-01-16 | 0 | 1.870 | 1.860 | 1.880 | 1.850 | 1.870 | 110,000 | 204,600 | 1.8600 | 0.863 | 0.858 | 0.867 | 0.853 | 0.863 | 238,432 | 0.8581 | -0.53% |
| 2004-01-15 | 0 | 1.880 | 1.840 | 1.880 | 1.850 | 1.920 | 252,000 | 473,300 | 1.8782 | 0.867 | 0.849 | 0.867 | 0.853 | 0.886 | 546,225 | 0.8665 | 1.62% |
| 2004-01-14 | 0 | 1.850 | 1.840 | 1.860 | 1.840 | 1.850 | 60,000 | 110,900 | 1.8483 | 0.853 | 0.849 | 0.858 | 0.849 | 0.853 | 130,054 | 0.8527 | 1.65% |
| 2004-01-13 | 0 | 1.820 | 1.790 | 1.820 | 1.820 | 1.820 | 28,000 | 50,960 | 1.8200 | 0.840 | 0.826 | 0.840 | 0.840 | 0.840 | 60,692 | 0.8397 | 1.11% |
| 2004-01-12 | 0 | 1.800 | 1.800 | 1.850 | - | - | 0 | 0 | - | 0.830 | 0.830 | 0.853 | - | - | 0 | - | 0.00% |
| 2004-01-09 | 0 | 1.800 | 1.770 | 1.880 | 1.760 | 1.800 | 64,000 | 114,640 | 1.7913 | 0.830 | 0.817 | 0.867 | 0.812 | 0.830 | 138,724 | 0.8264 | 0.00% |
| 2004-01-08 | 0 | 1.800 | 1.740 | 1.800 | 1.750 | 1.800 | 36,000 | 63,200 | 1.7556 | 0.830 | 0.803 | 0.830 | 0.807 | 0.830 | 78,032 | 0.8099 | -1.64% |
| 2004-01-07 | 0 | 1.830 | 1.770 | 1.830 | 1.770 | 1.830 | 56,000 | 99,240 | 1.7721 | 0.844 | 0.817 | 0.844 | 0.817 | 0.844 | 121,383 | 0.8176 | 1.10% |
| 2004-01-06 | 0 | 1.810 | 1.730 | 1.850 | 1.730 | 1.810 | 130,000 | 239,900 | 1.8454 | 0.835 | 0.798 | 0.853 | 0.798 | 0.835 | 281,783 | 0.8514 | 0.00% |
| 2004-01-05 | 0 | 1.810 | 1.810 | 2.000 | 1.660 | 1.730 | 134,000 | 230,160 | 1.7176 | 0.835 | 0.835 | 0.923 | 0.766 | 0.798 | 290,453 | 0.7924 | 8.38% |
| 2004-01-02 | 0 | 1.670 | 1.670 | 1.710 | - | - | 0 | 0 | - | 0.770 | 0.770 | 0.789 | - | - | 0 | - | 0.00% |
| 2003-12-31 | 0 | 1.670 | 1.670 | 1.680 | 1.670 | 1.670 | 40,000 | 66,800 | 1.6700 | 0.770 | 0.770 | 0.775 | 0.770 | 0.770 | 86,702 | 0.7705 | 0.00% |
| 2003-12-30 | 0 | 1.670 | 1.670 | 1.700 | 1.670 | 1.690 | 70,000 | 117,500 | 1.6786 | 0.770 | 0.770 | 0.784 | 0.770 | 0.780 | 151,729 | 0.7744 | 1.21% |
| 2003-12-29 | 0 | 1.650 | 1.650 | 1.700 | - | - | 0 | 0 | - | 0.761 | 0.761 | 0.784 | - | - | 0 | - | 0.00% |
| 2003-12-24 | 0 | 1.650 | 1.650 | 1.700 | 1.650 | 1.650 | 40,000 | 66,000 | 1.6500 | 0.761 | 0.761 | 0.784 | 0.761 | 0.761 | 86,702 | 0.7612 | -0.60% |
| 2003-12-23 | 0 | 1.660 | 1.650 | 1.700 | 1.660 | 1.660 | 20,000 | 33,200 | 1.6600 | 0.766 | 0.761 | 0.784 | 0.766 | 0.766 | 43,351 | 0.7658 | 0.00% |
| 2003-12-22 | 0 | 1.660 | 1.660 | 1.700 | 1.660 | 1.670 | 26,000 | 43,360 | 1.6677 | 0.766 | 0.766 | 0.784 | 0.766 | 0.770 | 56,357 | 0.7694 | -2.35% |
| 2003-12-19 | 0 | 1.700 | 1.700 | 1.710 | 1.660 | 1.660 | 40,000 | 66,400 | 1.6600 | 0.784 | 0.784 | 0.789 | 0.766 | 0.766 | 86,702 | 0.7658 | 3.66% |
| 2003-12-18 | 0 | 1.640 | 1.640 | 1.660 | - | - | 0 | 0 | - | 0.757 | 0.757 | 0.766 | - | - | 0 | - | 0.00% |
| 2003-12-17 | 0 | 1.640 | 1.620 | 1.650 | 1.640 | 1.650 | 50,000 | 82,200 | 1.6440 | 0.757 | 0.747 | 0.761 | 0.757 | 0.761 | 108,378 | 0.7585 | 0.61% |
| 2003-12-16 | 0 | 1.630 | 1.630 | 1.700 | 1.630 | 1.640 | 86,000 | 140,880 | 1.6381 | 0.752 | 0.752 | 0.784 | 0.752 | 0.757 | 186,410 | 0.7558 | -1.21% |
| 2003-12-15 | 0 | 1.650 | 1.640 | 1.660 | - | - | 0 | 0 | - | 0.761 | 0.757 | 0.766 | - | - | 0 | - | 0.00% |
| 2003-12-12 | 0 | 1.650 | 1.640 | 1.750 | - | - | 0 | 0 | - | 0.761 | 0.757 | 0.807 | - | - | 0 | - | 0.00% |
| 2003-12-11 | 0 | 1.650 | 1.630 | 1.680 | - | - | 0 | 0 | - | 0.761 | 0.752 | 0.775 | - | - | 0 | - | 0.00% |
| 2003-12-10 | 0 | 1.650 | 1.630 | 1.660 | 1.650 | 1.650 | 30,000 | 49,500 | 1.6500 | 0.761 | 0.752 | 0.766 | 0.761 | 0.761 | 65,027 | 0.7612 | -0.60% |
| 2003-12-09 | 0 | 1.660 | 1.520 | 1.700 | - | - | 0 | 0 | - | 0.766 | 0.701 | 0.784 | - | - | 0 | - | 0.00% |
| 2003-12-08 | 0 | 1.660 | 1.660 | 1.730 | - | - | 0 | 0 | - | 0.766 | 0.766 | 0.798 | - | - | 0 | - | 0.00% |
| 2003-12-05 | 0 | 1.660 | 1.660 | 1.720 | - | - | 0 | 0 | - | 0.766 | 0.766 | 0.794 | - | - | 0 | - | 0.00% |
| 2003-12-04 | 0 | 1.660 | 1.660 | 1.730 | - | - | 0 | 0 | - | 0.766 | 0.766 | 0.798 | - | - | 0 | - | 0.00% |
| 2003-12-03 | 0 | 1.660 | 1.660 | 1.720 | 1.660 | 1.740 | 16,000 | 27,040 | 1.6900 | 0.766 | 0.766 | 0.794 | 0.766 | 0.803 | 34,681 | 0.7797 | 0.00% |
| 2003-12-02 | 0 | 1.660 | 1.640 | 1.700 | - | - | 0 | 0 | - | 0.766 | 0.757 | 0.784 | - | - | 0 | - | 0.00% |
| 2003-12-01 | 0 | 1.660 | 1.650 | 1.740 | 1.650 | 1.660 | 160,000 | 264,700 | 1.6544 | 0.766 | 0.761 | 0.803 | 0.761 | 0.766 | 346,810 | 0.7632 | 0.61% |
| 2003-11-28 | 0 | 1.650 | 1.630 | 1.650 | - | - | 0 | 0 | - | 0.761 | 0.752 | 0.761 | - | - | 0 | - | 0.00% |
| 2003-11-27 | 0 | 1.650 | 1.630 | 1.650 | 1.630 | 1.650 | 130,000 | 212,300 | 1.6331 | 0.761 | 0.752 | 0.761 | 0.752 | 0.761 | 281,783 | 0.7534 | 0.61% |
| 2003-11-26 | 0 | 1.640 | 1.630 | 1.650 | 1.640 | 1.640 | 104,000 | 170,560 | 1.6400 | 0.757 | 0.752 | 0.761 | 0.757 | 0.757 | 225,426 | 0.7566 | 0.00% |
| 2003-11-25 | 0 | 1.640 | 1.640 | 1.700 | 1.640 | 1.670 | 152,000 | 251,220 | 1.6528 | 0.757 | 0.757 | 0.784 | 0.757 | 0.770 | 329,469 | 0.7625 | 0.00% |
| 2003-11-24 | 0 | 1.640 | 1.630 | 1.680 | - | - | 0 | 0 | - | 0.757 | 0.752 | 0.775 | - | - | 0 | - | 0.00% |
| 2003-11-21 | 0 | 1.640 | 1.640 | 1.650 | 1.580 | 1.600 | 42,000 | 66,860 | 1.5919 | 0.757 | 0.757 | 0.761 | 0.729 | 0.738 | 91,038 | 0.7344 | 1.23% |
| 2003-11-20 | 0 | 1.620 | 1.620 | 1.750 | 1.620 | 1.620 | 96,000 | 155,520 | 1.6200 | 0.747 | 0.747 | 0.807 | 0.747 | 0.747 | 208,086 | 0.7474 | 0.62% |
| 2003-11-19 | 0 | 1.610 | 1.610 | 1.750 | 1.610 | 1.610 | 16,000 | 25,760 | 1.6100 | 0.743 | 0.743 | 0.807 | 0.743 | 0.743 | 34,681 | 0.7428 | -2.42% |
| 2003-11-18 | 0 | 1.650 | 1.610 | 1.730 | - | - | 0 | 0 | - | 0.761 | 0.743 | 0.798 | - | - | 0 | - | 0.00% |
| 2003-11-17 | 0 | 1.650 | 1.620 | 1.670 | - | - | 0 | 0 | - | 0.761 | 0.747 | 0.770 | - | - | 0 | - | 0.00% |
| 2003-11-14 | 0 | 1.650 | 1.650 | 1.680 | 1.650 | 1.650 | 30,000 | 49,500 | 1.6500 | 0.761 | 0.761 | 0.775 | 0.761 | 0.761 | 65,027 | 0.7612 | -0.60% |
| 2003-11-13 | 0 | 1.660 | 1.650 | 1.660 | 1.640 | 1.660 | 118,000 | 194,560 | 1.6488 | 0.766 | 0.761 | 0.766 | 0.757 | 0.766 | 255,772 | 0.7607 | 2.47% |
| 2003-11-12 | 0 | 1.620 | 1.620 | 1.660 | 1.620 | 1.620 | 20,000 | 32,400 | 1.6200 | 0.747 | 0.747 | 0.766 | 0.747 | 0.747 | 43,351 | 0.7474 | 0.00% |
| 2003-11-11 | 0 | 1.620 | 1.620 | 1.680 | 1.620 | 1.620 | 20,000 | 32,400 | 1.6200 | 0.747 | 0.747 | 0.775 | 0.747 | 0.747 | 43,351 | 0.7474 | -1.82% |
| 2003-11-10 | 0 | 1.650 | 1.650 | 1.720 | 1.650 | 1.650 | 20,000 | 33,000 | 1.6500 | 0.761 | 0.761 | 0.794 | 0.761 | 0.761 | 43,351 | 0.7612 | 0.00% |
| 2003-11-07 | 0 | 1.650 | 1.630 | 1.700 | 1.650 | 1.650 | 40,000 | 66,000 | 1.6500 | 0.761 | 0.752 | 0.784 | 0.761 | 0.761 | 86,702 | 0.7612 | 0.61% |
| 2003-11-06 | 0 | 1.640 | 1.570 | 1.690 | - | - | 0 | 0 | - | 0.757 | 0.724 | 0.780 | - | - | 0 | - | 0.00% |
| 2003-11-05 | 0 | 1.640 | 1.620 | - | - | - | 0 | 0 | - | 0.757 | 0.747 | - | - | - | 0 | - | 0.00% |
| 2003-11-04 | 0 | 1.640 | 1.610 | 1.650 | - | - | 0 | 0 | - | 0.757 | 0.743 | 0.761 | - | - | 0 | - | 0.00% |
| 2003-11-03 | 0 | 1.640 | 1.610 | 1.650 | - | - | 0 | 0 | - | 0.757 | 0.743 | 0.761 | - | - | 0 | - | 0.00% |
| 2003-10-31 | 0 | 1.640 | 1.640 | 1.700 | 1.640 | 1.640 | 6,000 | 9,840 | 1.6400 | 0.757 | 0.757 | 0.784 | 0.757 | 0.757 | 13,005 | 0.7566 | 0.00% |
| 2003-10-30 | 0 | 1.640 | 1.640 | 1.690 | 1.640 | 1.640 | 30,000 | 49,200 | 1.6400 | 0.757 | 0.757 | 0.780 | 0.757 | 0.757 | 65,027 | 0.7566 | 0.61% |
| 2003-10-29 | 0 | 1.630 | 1.620 | 1.650 | 1.630 | 1.630 | 50,000 | 81,500 | 1.6300 | 0.752 | 0.747 | 0.761 | 0.752 | 0.752 | 108,378 | 0.7520 | 0.00% |
| 2003-10-28 | 0 | 1.630 | 1.630 | 1.680 | - | - | 0 | 0 | - | 0.752 | 0.752 | 0.775 | - | - | 0 | - | 0.00% |
| 2003-10-27 | 0 | 1.630 | 1.600 | 1.630 | 1.630 | 1.630 | 14,000 | 22,820 | 1.6300 | 0.752 | 0.738 | 0.752 | 0.752 | 0.752 | 30,346 | 0.7520 | 1.87% |
| 2003-10-24 | 0 | 1.600 | 1.580 | 1.640 | 1.600 | 1.600 | 28,000 | 44,800 | 1.6000 | 0.738 | 0.729 | 0.757 | 0.738 | 0.738 | 60,692 | 0.7382 | -2.44% |
| 2003-10-23 | 0 | 1.640 | 1.610 | 1.670 | 1.640 | 1.660 | 68,000 | 112,120 | 1.6488 | 0.757 | 0.743 | 0.770 | 0.757 | 0.766 | 147,394 | 0.7607 | -2.38% |
| 2003-10-22 | 0 | 1.680 | 1.640 | 1.700 | 1.680 | 1.680 | 78,000 | 131,040 | 1.6800 | 0.775 | 0.757 | 0.784 | 0.775 | 0.775 | 169,070 | 0.7751 | 0.00% |
| 2003-10-21 | 0 | 1.680 | 1.680 | 1.700 | 1.680 | 1.680 | 66,000 | 111,120 | 1.6836 | 0.775 | 0.775 | 0.784 | 0.775 | 0.775 | 143,059 | 0.7767 | -0.59% |
| 2003-10-20 | 0 | 1.690 | 1.680 | 1.710 | 1.680 | 1.720 | 148,000 | 251,900 | 1.7020 | 0.780 | 0.775 | 0.789 | 0.775 | 0.794 | 320,799 | 0.7852 | -1.17% |
| 2003-10-17 | 0 | 1.710 | 1.690 | 1.730 | 1.700 | 1.710 | 58,000 | 98,900 | 1.7052 | 0.789 | 0.780 | 0.798 | 0.784 | 0.789 | 125,718 | 0.7867 | 0.59% |
| 2003-10-16 | 0 | 1.700 | 1.700 | 1.740 | 1.690 | 1.710 | 184,000 | 313,260 | 1.7025 | 0.784 | 0.784 | 0.803 | 0.780 | 0.789 | 398,831 | 0.7854 | -1.16% |
| 2003-10-15 | 0 | 1.720 | 1.690 | 1.750 | 1.670 | 1.720 | 98,000 | 166,160 | 1.6955 | 0.794 | 0.780 | 0.807 | 0.770 | 0.794 | 212,421 | 0.7822 | 1.78% |
| 2003-10-14 | 0 | 1.690 | 1.670 | 1.690 | 1.690 | 1.730 | 168,000 | 286,080 | 1.7029 | 0.780 | 0.770 | 0.780 | 0.780 | 0.798 | 364,150 | 0.7856 | -2.31% |
| 2003-10-13 | 0 | 1.730 | 1.730 | 1.760 | 1.650 | 1.750 | 1,592,000 | 2,683,960 | 1.6859 | 0.798 | 0.798 | 0.812 | 0.761 | 0.807 | 3,450,755 | 0.7778 | 4.85% |
| 2003-10-10 | 0 | 1.650 | 1.630 | 1.660 | 1.580 | 1.650 | 480,000 | 775,500 | 1.6156 | 0.761 | 0.752 | 0.766 | 0.729 | 0.761 | 1,040,429 | 0.7454 | 5.77% |
| 2003-10-09 | 0 | 1.560 | 1.560 | 1.580 | 1.560 | 1.570 | 170,000 | 265,220 | 1.5601 | 0.720 | 0.720 | 0.729 | 0.720 | 0.724 | 368,485 | 0.7198 | 0.65% |
| 2003-10-08 | 0 | 1.550 | 1.550 | 1.560 | 1.550 | 1.560 | 138,000 | 214,500 | 1.5543 | 0.715 | 0.715 | 0.720 | 0.715 | 0.720 | 299,123 | 0.7171 | 0.00% |
| 2003-10-07 | 0 | 1.550 | 1.550 | 1.560 | 1.540 | 1.550 | 238,000 | 368,700 | 1.5492 | 0.715 | 0.715 | 0.720 | 0.710 | 0.715 | 515,879 | 0.7147 | -0.64% |
| 2003-10-06 | 0 | 1.560 | 1.550 | 1.580 | 1.540 | 1.580 | 592,000 | 923,240 | 1.5595 | 0.720 | 0.715 | 0.729 | 0.710 | 0.729 | 1,283,195 | 0.7195 | 2.63% |
| 2003-10-03 | 0 | 1.520 | 1.520 | 1.540 | 1.480 | 1.570 | 6,820,000 | 10,142,660 | 1.4872 | 0.701 | 0.701 | 0.710 | 0.683 | 0.724 | 14,782,758 | 0.6861 | 5.56% |
| 2003-10-02 | 0 | 1.440 | 1.440 | 1.450 | 1.430 | 1.450 | 252,000 | 363,260 | 1.4415 | 0.664 | 0.664 | 0.669 | 0.660 | 0.669 | 546,225 | 0.6650 | 0.70% |
| 2003-09-30 | 0 | 1.430 | 1.430 | 1.450 | 1.430 | 1.430 | 86,000 | 122,980 | 1.4300 | 0.660 | 0.660 | 0.669 | 0.660 | 0.660 | 186,410 | 0.6597 | 0.00% |
| 2003-09-29 | 0 | 1.430 | 1.420 | 1.450 | - | - | 0 | 0 | - | 0.660 | 0.655 | 0.669 | - | - | 0 | - | 0.00% |
| 2003-09-26 | 0 | 1.430 | 1.430 | 1.480 | 1.430 | 1.460 | 122,000 | 176,520 | 1.4469 | 0.660 | 0.660 | 0.683 | 0.660 | 0.674 | 264,442 | 0.6675 | -2.05% |
| 2003-09-25 | 0 | 1.500 | 1.490 | 1.520 | 1.480 | 1.510 | 652,000 | 968,520 | 1.4855 | 0.674 | 0.669 | 0.683 | 0.665 | 0.678 | 1,451,968 | 0.6670 | -0.66% |
| 2003-09-24 | 0 | 1.510 | 1.500 | 1.510 | 1.480 | 1.510 | 60,000 | 89,800 | 1.4967 | 0.678 | 0.674 | 0.678 | 0.665 | 0.678 | 133,617 | 0.6721 | 4.14% |
| 2003-09-23 | 0 | 1.450 | 1.440 | 1.470 | 1.430 | 1.450 | 254,000 | 366,100 | 1.4413 | 0.651 | 0.647 | 0.660 | 0.642 | 0.651 | 565,644 | 0.6472 | 0.00% |
| 2003-09-22 | 0 | 1.450 | 1.450 | 1.470 | 1.440 | 1.450 | 140,000 | 202,000 | 1.4429 | 0.651 | 0.651 | 0.660 | 0.647 | 0.651 | 311,772 | 0.6479 | -2.68% |
| 2003-09-19 | 0 | 1.490 | 1.460 | 1.490 | 1.500 | 1.500 | 10,000 | 15,000 | 1.5000 | 0.669 | 0.656 | 0.669 | 0.674 | 0.674 | 22,269 | 0.6736 | -0.67% |
| 2003-09-18 | 0 | 1.500 | 1.490 | 1.500 | 1.470 | 1.500 | 150,000 | 224,040 | 1.4936 | 0.674 | 0.669 | 0.674 | 0.660 | 0.674 | 334,042 | 0.6707 | 0.67% |
| 2003-09-17 | 0 | 1.490 | 1.490 | 1.520 | 1.490 | 1.500 | 120,000 | 179,800 | 1.4983 | 0.669 | 0.669 | 0.683 | 0.669 | 0.674 | 267,233 | 0.6728 | 0.00% |
| 2003-09-16 | 0 | 1.490 | 1.450 | 1.490 | 1.450 | 1.490 | 76,000 | 111,020 | 1.4608 | 0.669 | 0.651 | 0.669 | 0.651 | 0.669 | 169,248 | 0.6560 | 2.76% |
| 2003-09-15 | 0 | 1.450 | 1.450 | 1.490 | 1.450 | 1.480 | 100,000 | 146,700 | 1.4670 | 0.651 | 0.651 | 0.669 | 0.651 | 0.665 | 222,694 | 0.6588 | -0.68% |
| 2003-09-11 | 0 | 1.460 | 1.460 | 1.470 | 1.430 | 1.470 | 92,000 | 134,480 | 1.4617 | 0.656 | 0.656 | 0.660 | 0.642 | 0.660 | 204,879 | 0.6564 | 2.10% |
| 2003-09-10 | 0 | 1.430 | 1.430 | 1.440 | 1.380 | 1.490 | 1,072,000 | 1,538,400 | 1.4351 | 0.642 | 0.642 | 0.647 | 0.620 | 0.669 | 2,387,285 | 0.6444 | -5.30% |
| 2003-09-09 | 0 | 1.510 | 1.510 | 1.540 | 1.490 | 1.550 | 348,000 | 533,460 | 1.5329 | 0.678 | 0.678 | 0.692 | 0.669 | 0.696 | 774,977 | 0.6884 | -1.95% |
| 2003-09-08 | 0 | 1.540 | 1.540 | 1.570 | 1.540 | 1.560 | 448,000 | 694,400 | 1.5500 | 0.692 | 0.692 | 0.705 | 0.692 | 0.701 | 997,671 | 0.6960 | -1.28% |
| 2003-09-05 | 0 | 1.560 | 1.550 | 1.560 | 1.520 | 1.650 | 2,316,000 | 3,667,480 | 1.5835 | 0.701 | 0.696 | 0.701 | 0.683 | 0.741 | 5,157,605 | 0.7111 | 13.04% |
| 2003-09-04 | 0 | 1.380 | 1.380 | 1.400 | 1.380 | 1.400 | 384,000 | 530,320 | 1.3810 | 0.620 | 0.620 | 0.629 | 0.620 | 0.629 | 855,147 | 0.6202 | -2.13% |
| 2003-09-03 | 0 | 1.410 | 1.380 | 1.410 | 1.360 | 1.410 | 484,000 | 670,720 | 1.3858 | 0.633 | 0.620 | 0.633 | 0.611 | 0.633 | 1,077,841 | 0.6223 | 3.68% |
| 2003-09-02 | 0 | 1.360 | 1.340 | 1.370 | 1.330 | 1.360 | 306,000 | 412,480 | 1.3480 | 0.611 | 0.602 | 0.615 | 0.597 | 0.611 | 681,445 | 0.6053 | 4.62% |
| 2003-09-01 | 0 | 1.300 | 1.310 | 1.320 | 1.260 | 1.330 | 636,000 | 828,240 | 1.3023 | 0.584 | 0.588 | 0.593 | 0.566 | 0.597 | 1,416,337 | 0.5848 | 4.84% |
| 2003-08-29 | 0 | 1.240 | 1.230 | 1.270 | 1.200 | 1.240 | 74,000 | 91,200 | 1.2324 | 0.557 | 0.552 | 0.570 | 0.539 | 0.557 | 164,794 | 0.5534 | 1.64% |
| 2003-08-28 | 0 | 1.220 | 1.220 | 1.230 | 1.210 | 1.220 | 50,000 | 60,700 | 1.2140 | 0.548 | 0.548 | 0.552 | 0.543 | 0.548 | 111,347 | 0.5451 | -0.81% |
| 2003-08-27 | 0 | 1.230 | 1.210 | 1.230 | 1.230 | 1.260 | 208,000 | 259,220 | 1.2463 | 0.552 | 0.543 | 0.552 | 0.552 | 0.566 | 463,205 | 0.5596 | 0.00% |
| 2003-08-26 | 0 | 1.230 | 1.190 | 1.240 | 1.230 | 1.230 | 20,000 | 24,600 | 1.2300 | 0.552 | 0.534 | 0.557 | 0.552 | 0.552 | 44,539 | 0.5523 | -0.81% |
| 2003-08-25 | 0 | 1.240 | 1.240 | 1.250 | 1.230 | 1.320 | 812,000 | 1,015,440 | 1.2505 | 0.557 | 0.557 | 0.561 | 0.552 | 0.593 | 1,808,279 | 0.5616 | 3.33% |
| 2003-08-22 | 0 | 1.200 | 1.190 | 1.200 | 1.180 | 1.200 | 264,000 | 314,200 | 1.1902 | 0.539 | 0.534 | 0.539 | 0.530 | 0.539 | 587,913 | 0.5344 | 1.69% |
| 2003-08-21 | 0 | 1.180 | 1.160 | 1.180 | 1.140 | 1.180 | 298,000 | 347,800 | 1.1671 | 0.530 | 0.521 | 0.530 | 0.512 | 0.530 | 663,630 | 0.5241 | 6.31% |
| 2003-08-20 | 0 | 1.110 | 1.110 | 1.140 | - | - | 0 | 0 | - | 0.498 | 0.498 | 0.512 | - | - | 0 | - | 0.00% |
| 2003-08-19 | 0 | 1.110 | 1.110 | 1.140 | 1.110 | 1.110 | 110,000 | 124,300 | 1.1300 | 0.498 | 0.498 | 0.512 | 0.498 | 0.498 | 244,964 | 0.5074 | -1.77% |
| 2003-08-18 | 0 | 1.130 | 1.110 | 1.150 | 1.110 | 1.130 | 46,000 | 51,440 | 1.1183 | 0.507 | 0.498 | 0.516 | 0.498 | 0.507 | 102,439 | 0.5022 | 0.89% |
| 2003-08-15 | 0 | 1.120 | 1.100 | 1.130 | - | - | 0 | 0 | - | 0.503 | 0.494 | 0.507 | - | - | 0 | - | 0.00% |
| 2003-08-14 | 0 | 1.120 | 1.100 | 1.140 | - | - | 100,000 | 110,000 | 1.1000 | 0.503 | 0.494 | 0.512 | - | - | 222,694 | 0.4940 | 0.00% |
| 2003-08-13 | 0 | 1.120 | 1.120 | 1.140 | 1.110 | 1.160 | 214,000 | 239,120 | 1.1174 | 0.503 | 0.503 | 0.512 | 0.498 | 0.521 | 476,566 | 0.5018 | 0.00% |
| 2003-08-12 | 0 | 1.120 | 1.110 | 1.120 | 1.100 | 1.200 | 602,000 | 674,080 | 1.1197 | 0.503 | 0.498 | 0.503 | 0.494 | 0.539 | 1,340,621 | 0.5028 | -2.61% |
| 2003-08-11 | 0 | 1.150 | 1.120 | 1.150 | 1.080 | 1.180 | 1,228,000 | 1,351,240 | 1.1004 | 0.516 | 0.503 | 0.516 | 0.485 | 0.530 | 2,734,688 | 0.4941 | 7.48% |
| 2003-08-08 | 0 | 1.070 | 1.060 | 1.070 | 1.040 | 1.070 | 108,000 | 113,280 | 1.0489 | 0.480 | 0.476 | 0.480 | 0.467 | 0.480 | 240,510 | 0.4710 | 0.00% |
| 2003-08-07 | 0 | 1.070 | 1.070 | 1.080 | 1.040 | 1.050 | 64,000 | 66,860 | 1.0447 | 0.480 | 0.480 | 0.485 | 0.467 | 0.471 | 142,524 | 0.4691 | 0.00% |
| 2003-08-06 | 0 | 1.070 | 1.070 | 1.080 | 1.040 | 1.080 | 66,000 | 70,640 | 1.0703 | 0.480 | 0.480 | 0.485 | 0.467 | 0.485 | 146,978 | 0.4806 | -0.93% |
| 2003-08-05 | 0 | 1.080 | 1.060 | 1.080 | 1.080 | 1.080 | 80,000 | 86,400 | 1.0800 | 0.485 | 0.476 | 0.485 | 0.485 | 0.485 | 178,156 | 0.4850 | 0.00% |
| 2003-08-04 | 0 | 1.080 | 1.070 | 1.090 | 1.080 | 1.110 | 140,000 | 152,380 | 1.0884 | 0.485 | 0.480 | 0.489 | 0.485 | 0.498 | 311,772 | 0.4888 | 0.00% |
| 2003-08-01 | 0 | 1.080 | 1.040 | 1.100 | 1.080 | 1.080 | 110,000 | 118,800 | 1.0800 | 0.485 | 0.467 | 0.494 | 0.485 | 0.485 | 244,964 | 0.4850 | 1.89% |
| 2003-07-31 | 0 | 1.060 | 1.030 | 1.060 | - | - | 0 | 0 | - | 0.476 | 0.463 | 0.476 | - | - | 0 | - | 0.00% |
| 2003-07-30 | 0 | 1.060 | 1.030 | 1.060 | 1.020 | 1.060 | 22,000 | 22,520 | 1.0236 | 0.476 | 0.463 | 0.476 | 0.458 | 0.476 | 48,993 | 0.4597 | -0.93% |
| 2003-07-29 | 0 | 1.070 | 1.030 | 1.080 | - | - | 0 | 0 | - | 0.480 | 0.463 | 0.485 | - | - | 0 | - | 0.00% |
| 2003-07-28 | 0 | 1.070 | 1.030 | 1.070 | 1.070 | 1.070 | 94,000 | 100,280 | 1.0668 | 0.480 | 0.463 | 0.480 | 0.480 | 0.480 | 209,333 | 0.4790 | 0.94% |
| 2003-07-25 | 0 | 1.060 | 1.020 | - | 1.060 | 1.060 | 20,000 | 21,200 | 1.0600 | 0.476 | 0.458 | - | 0.476 | 0.476 | 44,539 | 0.4760 | 0.95% |
| 2003-07-24 | 0 | 1.050 | 1.020 | 1.050 | 1.050 | 1.050 | 44,000 | 46,200 | 1.0500 | 0.471 | 0.458 | 0.471 | 0.471 | 0.471 | 97,986 | 0.4715 | 1.94% |
| 2003-07-23 | 0 | 1.030 | 1.000 | 1.030 | 1.030 | 1.030 | 46,000 | 47,380 | 1.0300 | 0.463 | 0.449 | 0.463 | 0.463 | 0.463 | 102,439 | 0.4625 | 0.00% |
| 2003-07-22 | 0 | 1.030 | 1.030 | 1.050 | 1.030 | 1.030 | 20,000 | 20,600 | 1.0300 | 0.463 | 0.463 | 0.471 | 0.463 | 0.463 | 44,539 | 0.4625 | 0.00% |
| 2003-07-21 | 0 | 1.030 | 1.020 | 1.050 | - | - | 0 | 0 | - | 0.463 | 0.458 | 0.471 | - | - | 0 | - | 0.00% |
| 2003-07-18 | 0 | 1.030 | 1.010 | 1.060 | 1.030 | 1.030 | 20,000 | 20,600 | 1.0300 | 0.463 | 0.454 | 0.476 | 0.463 | 0.463 | 44,539 | 0.4625 | 0.00% |
| 2003-07-17 | 0 | 1.030 | 1.030 | 1.060 | 1.030 | 1.030 | 50,000 | 51,500 | 1.0300 | 0.463 | 0.463 | 0.476 | 0.463 | 0.463 | 111,347 | 0.4625 | 0.00% |
| 2003-07-16 | 0 | 1.030 | 1.030 | 1.060 | 1.030 | 1.030 | 28,000 | 28,840 | 1.0300 | 0.463 | 0.463 | 0.476 | 0.463 | 0.463 | 62,354 | 0.4625 | 0.98% |
| 2003-07-15 | 0 | 1.020 | 1.020 | 1.060 | 1.020 | 1.020 | 20,000 | 20,400 | 1.0200 | 0.458 | 0.458 | 0.476 | 0.458 | 0.458 | 44,539 | 0.4580 | -2.86% |
| 2003-07-14 | 0 | 1.050 | 1.020 | 1.060 | - | - | 0 | 0 | - | 0.471 | 0.458 | 0.476 | - | - | 0 | - | 0.00% |
| 2003-07-11 | 0 | 1.050 | 1.030 | 1.050 | - | - | 0 | 0 | - | 0.471 | 0.463 | 0.471 | - | - | 0 | - | 0.00% |
| 2003-07-10 | 0 | 1.050 | 1.020 | 1.060 | - | - | 0 | 0 | - | 0.471 | 0.458 | 0.476 | - | - | 0 | - | 0.00% |
| 2003-07-09 | 0 | 1.050 | 1.010 | 1.050 | 1.050 | 1.050 | 66,000 | 68,300 | 1.0348 | 0.471 | 0.454 | 0.471 | 0.471 | 0.471 | 146,978 | 0.4647 | 2.94% |
| 2003-07-08 | 0 | 1.020 | 1.020 | 1.050 | 1.020 | 1.030 | 146,000 | 149,920 | 1.0268 | 0.458 | 0.458 | 0.471 | 0.458 | 0.463 | 325,134 | 0.4611 | -0.97% |
| 2003-07-07 | 0 | 1.030 | 1.030 | 1.060 | 1.030 | 1.030 | 20,000 | 20,600 | 1.0300 | 0.463 | 0.463 | 0.476 | 0.463 | 0.463 | 44,539 | 0.4625 | -1.90% |
| 2003-07-04 | 0 | 1.050 | 1.010 | 1.050 | - | - | 0 | 0 | - | 0.471 | 0.454 | 0.471 | - | - | 0 | - | 0.00% |
| 2003-07-03 | 0 | 1.050 | 1.010 | 1.050 | 1.060 | 1.060 | 6,000 | 6,360 | 1.0600 | 0.471 | 0.454 | 0.471 | 0.476 | 0.476 | 13,362 | 0.4760 | 0.96% |
| 2003-07-02 | 0 | 1.040 | 1.040 | 1.060 | 1.010 | 1.020 | 40,000 | 40,600 | 1.0150 | 0.467 | 0.467 | 0.476 | 0.454 | 0.458 | 89,078 | 0.4558 | 0.00% |
| 2003-06-30 | 0 | 1.040 | 1.020 | 1.060 | - | - | 0 | 0 | - | 0.467 | 0.458 | 0.476 | - | - | 0 | - | 0.00% |
| 2003-06-27 | 0 | 1.040 | 1.010 | 1.060 | - | - | 0 | 0 | - | 0.467 | 0.454 | 0.476 | - | - | 0 | - | 0.00% |
| 2003-06-26 | 0 | 1.040 | 1.040 | 1.060 | 1.010 | 1.020 | 128,000 | 129,720 | 1.0134 | 0.467 | 0.467 | 0.476 | 0.454 | 0.458 | 285,049 | 0.4551 | 0.00% |
| 2003-06-25 | 0 | 1.040 | 1.020 | 1.040 | 1.070 | 1.070 | 6,000 | 6,420 | 1.0700 | 0.467 | 0.458 | 0.467 | 0.480 | 0.480 | 13,362 | 0.4805 | 0.00% |
| 2003-06-24 | 0 | 1.040 | 0.990 | 1.040 | 1.000 | 1.040 | 12,000 | 12,080 | 1.0067 | 0.467 | 0.445 | 0.467 | 0.449 | 0.467 | 26,723 | 0.4520 | -1.89% |
| 2003-06-23 | 0 | 1.060 | 1.020 | 1.060 | 1.020 | 1.060 | 222,000 | 228,680 | 1.0301 | 0.476 | 0.458 | 0.476 | 0.458 | 0.476 | 494,382 | 0.4626 | 0.00% |
| 2003-06-20 | 0 | 1.060 | 1.050 | 1.070 | 1.050 | 1.070 | 148,000 | 156,700 | 1.0588 | 0.476 | 0.471 | 0.480 | 0.471 | 0.480 | 329,588 | 0.4754 | 1.92% |
| 2003-06-19 | 0 | 1.040 | 1.040 | 1.050 | 1.040 | 1.040 | 136,000 | 141,440 | 1.0400 | 0.467 | 0.467 | 0.471 | 0.467 | 0.467 | 302,865 | 0.4670 | -1.89% |
| 2003-06-18 | 0 | 1.060 | 1.060 | 1.070 | 1.000 | 1.000 | 2,000 | 2,000 | 1.0000 | 0.476 | 0.476 | 0.480 | 0.449 | 0.449 | 4,454 | 0.4490 | 0.00% |
| 2003-06-17 | 0 | 1.060 | 1.050 | 1.060 | 1.050 | 1.060 | 64,000 | 67,520 | 1.0550 | 0.476 | 0.471 | 0.476 | 0.471 | 0.476 | 142,524 | 0.4737 | -0.93% |
| 2003-06-16 | 0 | 1.070 | 1.060 | 1.070 | 1.040 | 1.070 | 16,000 | 16,780 | 1.0488 | 0.480 | 0.476 | 0.480 | 0.467 | 0.480 | 35,631 | 0.4709 | -0.93% |
| 2003-06-13 | 0 | 1.080 | 1.070 | 1.080 | 1.070 | 1.150 | 244,000 | 263,860 | 1.0814 | 0.485 | 0.480 | 0.485 | 0.480 | 0.516 | 543,375 | 0.4856 | 1.89% |
| 2003-06-12 | 0 | 1.060 | 1.050 | 1.060 | 1.040 | 1.060 | 120,000 | 126,020 | 1.0502 | 0.476 | 0.471 | 0.476 | 0.467 | 0.476 | 267,233 | 0.4716 | 0.00% |
| 2003-06-11 | 0 | 1.060 | 1.060 | 1.070 | 1.050 | 1.060 | 171,492 | 180,807 | 1.0543 | 0.476 | 0.476 | 0.480 | 0.471 | 0.476 | 381,903 | 0.4734 | 0.00% |
| 2003-06-10 | 0 | 1.060 | 1.020 | 1.060 | 1.020 | 1.060 | 38,000 | 39,080 | 1.0284 | 0.476 | 0.458 | 0.476 | 0.458 | 0.476 | 84,624 | 0.4618 | 0.00% |
| 2003-06-09 | 0 | 1.060 | 1.060 | 1.070 | 1.060 | 1.060 | 2,000 | 2,120 | 1.0600 | 0.476 | 0.476 | 0.480 | 0.476 | 0.476 | 4,454 | 0.4760 | -0.93% |
| 2003-06-06 | 0 | 1.070 | 1.060 | 1.070 | 1.060 | 1.070 | 200,912 | 214,121 | 1.0657 | 0.480 | 0.476 | 0.480 | 0.476 | 0.480 | 447,420 | 0.4786 | 0.94% |
| 2003-06-05 | 0 | 1.060 | 1.060 | 1.080 | 1.030 | 1.080 | 1,464,000 | 1,541,400 | 1.0529 | 0.476 | 0.476 | 0.485 | 0.463 | 0.485 | 3,260,247 | 0.4728 | -2.75% |
| 2003-06-03 | 0 | 1.090 | 1.070 | 1.090 | 1.010 | 1.250 | 920,000 | 1,005,980 | 1.0935 | 0.489 | 0.480 | 0.489 | 0.454 | 0.561 | 2,048,789 | 0.4910 | 12.37% |
| 2003-06-02 | 1 | 0.970 | 0.950 | 0.990 | 0.970 | 0.970 | 10,000 | 9,700 | 0.9700 | 0.436 | 0.427 | 0.445 | 0.436 | 0.436 | 22,269 | 0.4356 | -3.00% |
| 2003-05-30 | 0 | 1.000 | 0.960 | 1.000 | 1.000 | 1.000 | 20,000 | 20,000 | 1.0000 | 0.449 | 0.431 | 0.449 | 0.449 | 0.449 | 44,539 | 0.4490 | 1.01% |
| 2003-05-29 | 0 | 0.990 | 0.950 | 1.000 | - | - | 0 | 0 | - | 0.445 | 0.427 | 0.449 | - | - | 0 | - | 0.00% |
| 2003-05-28 | 0 | 0.990 | 0.960 | 1.000 | 0.960 | 0.990 | 140,000 | 137,400 | 0.9814 | 0.445 | 0.431 | 0.449 | 0.431 | 0.445 | 311,772 | 0.4407 | 1.02% |
| 2003-05-27 | 0 | 0.980 | 0.940 | 0.990 | - | - | 0 | 0 | - | 0.440 | 0.422 | 0.445 | - | - | 0 | - | 0.00% |
| 2003-05-26 | 0 | 0.980 | 0.960 | 0.990 | 0.950 | 0.980 | 140,000 | 135,400 | 0.9671 | 0.440 | 0.431 | 0.445 | 0.427 | 0.440 | 311,772 | 0.4343 | 3.16% |
| 2003-05-23 | 0 | 0.950 | 0.940 | 0.960 | 0.860 | 0.960 | 292,000 | 273,840 | 0.9378 | 0.427 | 0.422 | 0.431 | 0.386 | 0.431 | 650,268 | 0.4211 | 2.15% |
| 2003-05-22 | 0 | 0.930 | 0.930 | 0.960 | 0.910 | 0.910 | 50,000 | 45,500 | 0.9100 | 0.418 | 0.418 | 0.431 | 0.409 | 0.409 | 111,347 | 0.4086 | 1.09% |
| 2003-05-21 | 0 | 0.920 | 0.890 | 0.920 | 0.920 | 0.940 | 164,000 | 152,080 | 0.9273 | 0.413 | 0.400 | 0.413 | 0.413 | 0.422 | 365,219 | 0.4164 | 2.22% |
| 2003-05-20 | 0 | 0.900 | 0.900 | 0.910 | 0.890 | 0.890 | 110,000 | 97,900 | 0.8900 | 0.404 | 0.404 | 0.409 | 0.400 | 0.400 | 244,964 | 0.3997 | 0.00% |
| 2003-05-19 | 0 | 0.900 | 0.890 | 0.900 | 0.900 | 0.900 | 100,000 | 90,000 | 0.9000 | 0.404 | 0.400 | 0.404 | 0.404 | 0.404 | 222,694 | 0.4041 | 0.00% |
| 2003-05-16 | 0 | 0.900 | 0.890 | 0.900 | 0.890 | 0.940 | 336,000 | 301,760 | 0.8981 | 0.404 | 0.400 | 0.404 | 0.400 | 0.422 | 748,254 | 0.4033 | -1.10% |
| 2003-05-15 | 0 | 0.910 | 0.910 | 0.940 | - | - | 0 | 0 | - | 0.409 | 0.409 | 0.422 | - | - | 0 | - | 0.00% |
| 2003-05-14 | 0 | 0.910 | 0.900 | 0.910 | 0.910 | 0.940 | 150,000 | 137,040 | 0.9136 | 0.409 | 0.404 | 0.409 | 0.409 | 0.422 | 334,042 | 0.4102 | -1.09% |
| 2003-05-13 | 0 | 0.920 | 0.910 | 0.930 | 0.910 | 0.930 | 64,000 | 58,980 | 0.9216 | 0.413 | 0.409 | 0.418 | 0.409 | 0.418 | 142,524 | 0.4138 | -1.08% |
| 2003-05-12 | 0 | 0.930 | 0.920 | 0.930 | 0.940 | 0.960 | 210,000 | 198,200 | 0.9438 | 0.418 | 0.413 | 0.418 | 0.422 | 0.431 | 467,658 | 0.4238 | -1.06% |
| 2003-05-09 | 0 | 0.940 | 0.920 | 0.940 | 0.930 | 0.980 | 490,000 | 465,500 | 0.9500 | 0.422 | 0.413 | 0.422 | 0.418 | 0.440 | 1,091,203 | 0.4266 | -2.08% |
| 2003-05-07 | 0 | 0.960 | 0.920 | 0.980 | 0.900 | 0.980 | 212,000 | 200,160 | 0.9442 | 0.431 | 0.413 | 0.440 | 0.404 | 0.440 | 472,112 | 0.4240 | 11.63% |
| 2003-05-06 | 0 | 0.860 | 0.860 | - | - | - | 0 | 0 | - | 0.386 | 0.386 | - | - | - | 0 | - | 1.18% |
| 2003-05-05 | 0 | 0.850 | 0.850 | - | - | - | 0 | 0 | - | 0.382 | 0.382 | - | - | - | 0 | - | 0.00% |
| 2003-05-02 | 0 | 0.850 | 0.850 | - | - | - | 0 | 0 | - | 0.382 | 0.382 | - | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 0.850 | 0.840 | - | - | - | 0 | 0 | - | 0.382 | 0.377 | - | - | - | 0 | - | 0.00% |
| 2003-04-29 | 0 | 0.850 | 0.840 | 0.850 | 0.850 | 0.850 | 30,000 | 25,500 | 0.8500 | 0.382 | 0.377 | 0.382 | 0.382 | 0.382 | 66,808 | 0.3817 | 0.00% |
| 2003-04-28 | 0 | 0.850 | 0.840 | 0.850 | 0.850 | 0.850 | 46,000 | 39,100 | 0.8500 | 0.382 | 0.377 | 0.382 | 0.382 | 0.382 | 102,439 | 0.3817 | 0.00% |
| 2003-04-25 | 0 | 0.850 | 0.840 | 0.860 | 0.840 | 0.850 | 2,520,000 | 2,122,000 | 0.8421 | 0.382 | 0.377 | 0.386 | 0.377 | 0.382 | 5,611,901 | 0.3781 | 1.19% |
| 2003-04-24 | 0 | 0.840 | 0.840 | 0.870 | 0.840 | 0.840 | 40,000 | 33,600 | 0.8400 | 0.377 | 0.377 | 0.391 | 0.377 | 0.377 | 89,078 | 0.3772 | 0.00% |
| 2003-04-23 | 0 | 0.840 | 0.840 | - | - | - | 0 | 0 | - | 0.377 | 0.377 | - | - | - | 0 | - | 0.00% |
| 2003-04-22 | 0 | 0.840 | 0.840 | - | - | - | 0 | 0 | - | 0.377 | 0.377 | - | - | - | 0 | - | 0.00% |
| 2003-04-17 | 0 | 0.840 | 0.840 | - | 0.840 | 0.840 | 30,000 | 25,200 | 0.8400 | 0.377 | 0.377 | - | 0.377 | 0.377 | 66,808 | 0.3772 | 0.00% |
| 2003-04-16 | 0 | 0.840 | 0.840 | - | - | - | 0 | 0 | - | 0.377 | 0.377 | - | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 0.840 | 0.840 | - | - | - | 0 | 0 | - | 0.377 | 0.377 | - | - | - | 0 | - | 0.00% |
| 2003-04-14 | 0 | 0.840 | 0.840 | - | - | - | 0 | 0 | - | 0.377 | 0.377 | - | - | - | 0 | - | 0.00% |
| 2003-04-11 | 0 | 0.840 | 0.840 | - | 0.840 | 0.850 | 30,000 | 25,440 | 0.8480 | 0.377 | 0.377 | - | 0.377 | 0.382 | 66,808 | 0.3808 | 0.00% |
| 2003-04-10 | 0 | 0.840 | 0.840 | 0.880 | - | - | 0 | 0 | - | 0.377 | 0.377 | 0.395 | - | - | 0 | - | 0.00% |
| 2003-04-09 | 0 | 0.840 | 0.840 | 0.880 | 0.840 | 0.840 | 200,000 | 168,000 | 0.8400 | 0.377 | 0.377 | 0.395 | 0.377 | 0.377 | 445,389 | 0.3772 | -1.18% |
| 2003-04-08 | 0 | 0.850 | 0.840 | 0.900 | - | - | 0 | 0 | - | 0.382 | 0.377 | 0.404 | - | - | 0 | - | 0.00% |
| 2003-04-07 | 0 | 0.850 | 0.840 | 0.900 | - | - | 0 | 0 | - | 0.382 | 0.377 | 0.404 | - | - | 0 | - | 0.00% |
| 2003-04-04 | 0 | 0.850 | 0.840 | 0.910 | - | - | 0 | 0 | - | 0.382 | 0.377 | 0.409 | - | - | 0 | - | 0.00% |
| 2003-04-03 | 0 | 0.850 | 0.840 | 0.900 | - | - | 10 | 9 | 0.9000 | 0.382 | 0.377 | 0.404 | - | - | 22 | 0.4041 | 0.00% |
| 2003-04-02 | 0 | 0.850 | 0.840 | 0.900 | - | - | 1,492 | 1,268 | 0.8499 | 0.382 | 0.377 | 0.404 | - | - | 3,323 | 0.3816 | 0.00% |
| 2003-04-01 | 0 | 0.850 | 0.840 | 0.910 | 0.850 | 0.850 | 500,000 | 425,000 | 0.8500 | 0.382 | 0.377 | 0.409 | 0.382 | 0.382 | 1,113,472 | 0.3817 | 0.00% |
| 2003-03-31 | 0 | 0.850 | 0.850 | 0.910 | 0.850 | 0.850 | 10,000 | 8,500 | 0.8500 | 0.382 | 0.382 | 0.409 | 0.382 | 0.382 | 22,269 | 0.3817 | 0.00% |
| 2003-03-28 | 0 | 0.850 | 0.850 | 0.900 | 0.850 | 0.850 | 92,000 | 78,200 | 0.8500 | 0.382 | 0.382 | 0.404 | 0.382 | 0.382 | 204,879 | 0.3817 | 0.00% |
| 2003-03-27 | 0 | 0.850 | 0.850 | - | 0.850 | 0.850 | 10,000 | 8,500 | 0.8500 | 0.382 | 0.382 | - | 0.382 | 0.382 | 22,269 | 0.3817 | -4.49% |
| 2003-03-26 | 0 | 0.890 | 0.890 | - | 0.860 | 0.860 | 522,000 | 448,920 | 0.8600 | 0.400 | 0.400 | - | 0.386 | 0.386 | 1,162,465 | 0.3862 | 3.49% |
| 2003-03-25 | 0 | 0.860 | 0.850 | 0.860 | 0.860 | 0.860 | 620,000 | 533,200 | 0.8600 | 0.386 | 0.382 | 0.386 | 0.386 | 0.386 | 1,380,706 | 0.3862 | -2.27% |
| 2003-03-24 | 0 | 0.880 | 0.860 | 0.900 | - | - | 0 | 0 | - | 0.395 | 0.386 | 0.404 | - | - | 0 | - | 0.00% |
| 2003-03-21 | 0 | 0.880 | 0.860 | 0.940 | - | - | 0 | 0 | - | 0.395 | 0.386 | 0.422 | - | - | 0 | - | 0.00% |
| 2003-03-20 | 0 | 0.880 | 0.860 | 0.930 | - | - | 0 | 0 | - | 0.395 | 0.386 | 0.418 | - | - | 0 | - | 0.00% |
| 2003-03-19 | 0 | 0.880 | 0.860 | 0.920 | - | - | 0 | 0 | - | 0.395 | 0.386 | 0.413 | - | - | 0 | - | 0.00% |
| 2003-03-18 | 0 | 0.880 | 0.860 | 0.920 | - | - | 0 | 0 | - | 0.395 | 0.386 | 0.413 | - | - | 0 | - | 0.00% |
| 2003-03-17 | 0 | 0.880 | 0.860 | 0.930 | - | - | 0 | 0 | - | 0.395 | 0.386 | 0.418 | - | - | 0 | - | 0.00% |
| 2003-03-14 | 0 | 0.880 | 0.860 | 0.950 | - | - | 0 | 0 | - | 0.395 | 0.386 | 0.427 | - | - | 0 | - | 0.00% |
| 2003-03-13 | 0 | 0.880 | 0.870 | 0.960 | - | - | 0 | 0 | - | 0.395 | 0.391 | 0.431 | - | - | 0 | - | 0.00% |
| 2003-03-12 | 0 | 0.880 | 0.870 | 0.940 | 0.880 | 0.880 | 10,000 | 8,800 | 0.8800 | 0.395 | 0.391 | 0.422 | 0.395 | 0.395 | 22,269 | 0.3952 | -5.38% |
| 2003-03-11 | 0 | 0.930 | 0.880 | 0.960 | - | - | 0 | 0 | - | 0.418 | 0.395 | 0.431 | - | - | 0 | - | 0.00% |
| 2003-03-10 | 0 | 0.930 | 0.880 | 0.970 | - | - | 0 | 0 | - | 0.418 | 0.395 | 0.436 | - | - | 0 | - | 0.00% |
| 2003-03-07 | 0 | 0.930 | 0.880 | 0.950 | - | - | 0 | 0 | - | 0.418 | 0.395 | 0.427 | - | - | 0 | - | 0.00% |
| 2003-03-06 | 0 | 0.930 | 0.860 | - | - | - | 0 | 0 | - | 0.418 | 0.386 | - | - | - | 0 | - | 0.00% |
| 2003-03-05 | 0 | 0.930 | 0.890 | 0.970 | - | - | 0 | 0 | - | 0.418 | 0.400 | 0.436 | - | - | 0 | - | 0.00% |
| 2003-03-04 | 0 | 0.930 | 0.890 | 0.980 | - | - | 0 | 0 | - | 0.418 | 0.400 | 0.440 | - | - | 0 | - | 0.00% |
| 2003-03-03 | 0 | 0.930 | 0.890 | 0.960 | - | - | 0 | 0 | - | 0.418 | 0.400 | 0.431 | - | - | 0 | - | 0.00% |
| 2003-02-28 | 0 | 0.930 | 0.890 | 0.990 | - | - | 0 | 0 | - | 0.418 | 0.400 | 0.445 | - | - | 0 | - | 0.00% |
| 2003-02-27 | 0 | 0.930 | 0.890 | 0.930 | - | - | 0 | 0 | - | 0.418 | 0.400 | 0.418 | - | - | 0 | - | -1.06% |
| 2003-02-26 | 0 | 0.940 | 0.880 | 0.970 | - | - | 0 | 0 | - | 0.422 | 0.395 | 0.436 | - | - | 0 | - | 0.00% |
| 2003-02-25 | 0 | 0.940 | 0.890 | 0.950 | 0.940 | 0.940 | 50,000 | 47,000 | 0.9400 | 0.422 | 0.400 | 0.427 | 0.422 | 0.422 | 111,347 | 0.4221 | -1.05% |
| 2003-02-24 | 0 | 0.950 | 0.890 | 0.950 | - | - | 0 | 0 | - | 0.427 | 0.400 | 0.427 | - | - | 0 | - | 0.00% |
| 2003-02-21 | 0 | 0.950 | 0.900 | 0.960 | 0.950 | 0.950 | 10,000 | 9,500 | 0.9500 | 0.427 | 0.404 | 0.431 | 0.427 | 0.427 | 22,269 | 0.4266 | 2.15% |
| 2003-02-20 | 0 | 0.930 | 0.880 | 0.960 | 0.930 | 0.930 | 120,000 | 111,600 | 0.9300 | 0.418 | 0.395 | 0.431 | 0.418 | 0.418 | 267,233 | 0.4176 | 0.00% |
| 2003-02-19 | 0 | 0.930 | 0.930 | 0.970 | 0.930 | 0.930 | 400,000 | 372,000 | 0.9300 | 0.418 | 0.418 | 0.436 | 0.418 | 0.418 | 890,778 | 0.4176 | 2.20% |
| 2003-02-18 | 0 | 0.910 | 0.890 | 0.930 | - | - | 0 | 0 | - | 0.409 | 0.400 | 0.418 | - | - | 0 | - | 0.00% |
| 2003-02-17 | 0 | 0.910 | 0.880 | 0.950 | - | - | 0 | 0 | - | 0.409 | 0.395 | 0.427 | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 0.910 | 0.900 | 1.020 | 0.860 | 0.910 | 50,000 | 44,000 | 0.8800 | 0.409 | 0.404 | 0.458 | 0.386 | 0.409 | 111,347 | 0.3952 | -7.14% |
| 2003-02-13 | 0 | 0.980 | 0.900 | 0.990 | - | - | 0 | 0 | - | 0.440 | 0.404 | 0.445 | - | - | 0 | - | 0.00% |
| 2003-02-12 | 0 | 0.980 | 0.900 | - | - | - | 0 | 0 | - | 0.440 | 0.404 | - | - | - | 0 | - | 0.00% |
| 2003-02-11 | 0 | 0.980 | 0.900 | 0.990 | - | - | 0 | 0 | - | 0.440 | 0.404 | 0.445 | - | - | 0 | - | 0.00% |
| 2003-02-10 | 0 | 0.980 | 0.880 | - | - | - | 0 | 0 | - | 0.440 | 0.395 | - | - | - | 0 | - | 0.00% |
| 2003-02-07 | 0 | 0.980 | 0.900 | - | - | - | 0 | 0 | - | 0.440 | 0.404 | - | - | - | 0 | - | 0.00% |
| 2003-02-06 | 0 | 0.980 | 0.900 | 0.990 | - | - | 0 | 0 | - | 0.440 | 0.404 | 0.445 | - | - | 0 | - | 0.00% |
| 2003-02-05 | 0 | 0.980 | 0.900 | 1.000 | - | - | 0 | 0 | - | 0.440 | 0.404 | 0.449 | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 0.980 | 0.900 | 1.000 | - | - | 0 | 0 | - | 0.440 | 0.404 | 0.449 | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 0.980 | 0.860 | - | - | - | 0 | 0 | - | 0.440 | 0.386 | - | - | - | 0 | - | 0.00% |
| 2003-01-29 | 0 | 0.980 | 0.900 | - | - | - | 0 | 0 | - | 0.440 | 0.404 | - | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 0.980 | 0.920 | 1.020 | 0.980 | 0.980 | 50,000 | 49,000 | 0.9800 | 0.440 | 0.413 | 0.458 | 0.440 | 0.440 | 111,347 | 0.4401 | 0.00% |
| 2003-01-27 | 0 | 0.980 | 0.900 | - | - | - | 0 | 0 | - | 0.440 | 0.404 | - | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 0.980 | 0.910 | 0.980 | - | - | 0 | 0 | - | 0.440 | 0.409 | 0.440 | - | - | 0 | - | 0.00% |
| 2003-01-23 | 0 | 0.980 | 0.900 | 0.980 | - | - | 0 | 0 | - | 0.440 | 0.404 | 0.440 | - | - | 0 | - | 0.00% |
| 2003-01-22 | 0 | 0.980 | 0.900 | 0.980 | - | - | 0 | 0 | - | 0.440 | 0.404 | 0.440 | - | - | 0 | - | 0.00% |
| 2003-01-21 | 0 | 0.980 | 0.900 | - | - | - | 0 | 0 | - | 0.440 | 0.404 | - | - | - | 0 | - | 0.00% |
| 2003-01-20 | 0 | 0.980 | 0.900 | - | - | - | 0 | 0 | - | 0.440 | 0.404 | - | - | - | 0 | - | 0.00% |
| 2003-01-17 | 0 | 0.980 | 0.910 | 1.060 | - | - | 0 | 0 | - | 0.440 | 0.409 | 0.476 | - | - | 0 | - | 0.00% |
| 2003-01-16 | 0 | 0.980 | 0.910 | 0.980 | - | - | 0 | 0 | - | 0.440 | 0.409 | 0.440 | - | - | 0 | - | -1.01% |
| 2003-01-15 | 0 | 0.990 | 0.910 | 0.990 | - | - | 0 | 0 | - | 0.445 | 0.409 | 0.445 | - | - | 0 | - | 0.00% |
| 2003-01-14 | 0 | 0.990 | 0.910 | - | - | - | 0 | 0 | - | 0.445 | 0.409 | - | - | - | 0 | - | 0.00% |
| 2003-01-13 | 0 | 0.990 | 0.900 | 0.990 | - | - | 0 | 0 | - | 0.445 | 0.404 | 0.445 | - | - | 0 | - | 0.00% |
| 2003-01-10 | 0 | 0.990 | 0.910 | 0.990 | - | - | 0 | 0 | - | 0.445 | 0.409 | 0.445 | - | - | 0 | - | -1.00% |
| 2003-01-09 | 0 | 1.000 | 0.860 | - | - | - | 0 | 0 | - | 0.449 | 0.386 | - | - | - | 0 | - | 0.00% |
| 2003-01-08 | 0 | 1.000 | 0.900 | 1.030 | 1.000 | 1.000 | 20,000 | 20,000 | 1.0000 | 0.449 | 0.404 | 0.463 | 0.449 | 0.449 | 44,539 | 0.4490 | 1.01% |
| 2003-01-07 | 0 | 0.990 | 0.900 | - | - | - | 0 | 0 | - | 0.445 | 0.404 | - | - | - | 0 | - | 0.00% |
| 2003-01-06 | 0 | 0.990 | 0.900 | 0.990 | - | - | 0 | 0 | - | 0.445 | 0.404 | 0.445 | - | - | 0 | - | 0.00% |
| 2003-01-03 | 0 | 0.990 | 0.900 | 0.990 | - | - | 0 | 0 | - | 0.445 | 0.404 | 0.445 | - | - | 0 | - | 0.00% |
| 2003-01-02 | 0 | 0.990 | 0.890 | 0.990 | - | - | 0 | 0 | - | 0.445 | 0.400 | 0.445 | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 0.990 | 0.860 | - | - | - | 0 | 0 | - | 0.445 | 0.386 | - | - | - | 0 | - | 0.00% |
| 2002-12-30 | 0 | 0.990 | 0.890 | 0.990 | - | - | 0 | 0 | - | 0.445 | 0.400 | 0.445 | - | - | 0 | - | 0.00% |
| 2002-12-27 | 0 | 0.990 | 0.860 | - | - | - | 0 | 0 | - | 0.445 | 0.386 | - | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 0.990 | 0.900 | 0.990 | - | - | 0 | 0 | - | 0.445 | 0.404 | 0.445 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 0.990 | 0.900 | 0.990 | - | - | 0 | 0 | - | 0.445 | 0.404 | 0.445 | - | - | 0 | - | 0.00% |
| 2002-12-20 | 0 | 0.990 | 0.900 | - | - | - | 0 | 0 | - | 0.445 | 0.404 | - | - | - | 0 | - | 0.00% |
| 2002-12-19 | 0 | 0.990 | 0.890 | - | - | - | 0 | 0 | - | 0.445 | 0.400 | - | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 0.990 | 0.880 | - | - | - | 0 | 0 | - | 0.445 | 0.395 | - | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 0.990 | 0.880 | - | - | - | 0 | 0 | - | 0.445 | 0.395 | - | - | - | 0 | - | 0.00% |
| 2002-12-16 | 0 | 0.990 | 0.920 | 1.020 | - | - | 0 | 0 | - | 0.445 | 0.413 | 0.458 | - | - | 0 | - | 0.00% |
| 2002-12-13 | 0 | 0.990 | 0.990 | 1.040 | 0.990 | 0.990 | 10,000 | 9,900 | 0.9900 | 0.445 | 0.445 | 0.467 | 0.445 | 0.445 | 22,269 | 0.4446 | 3.13% |
| 2002-12-12 | 0 | 0.960 | 0.880 | 0.990 | - | - | 0 | 0 | - | 0.431 | 0.395 | 0.445 | - | - | 0 | - | 0.00% |
| 2002-12-11 | 0 | 0.960 | 0.880 | - | - | - | 0 | 0 | - | 0.431 | 0.395 | - | - | - | 0 | - | 0.00% |
| 2002-12-10 | 0 | 0.960 | 0.900 | 0.980 | - | - | 0 | 0 | - | 0.431 | 0.404 | 0.440 | - | - | 0 | - | 0.00% |
| 2002-12-09 | 0 | 0.960 | 0.860 | - | - | - | 0 | 0 | - | 0.431 | 0.386 | - | - | - | 0 | - | 0.00% |
| 2002-12-06 | 0 | 0.960 | 0.850 | - | - | - | 0 | 0 | - | 0.431 | 0.382 | - | - | - | 0 | - | 0.00% |
| 2002-12-05 | 0 | 0.960 | 0.870 | 0.980 | - | - | 0 | 0 | - | 0.431 | 0.391 | 0.440 | - | - | 0 | - | 0.00% |
| 2002-12-04 | 0 | 0.960 | 0.890 | 0.980 | - | - | 0 | 0 | - | 0.431 | 0.400 | 0.440 | - | - | 0 | - | 0.00% |
| 2002-12-03 | 0 | 0.960 | 0.880 | 0.980 | - | - | 0 | 0 | - | 0.431 | 0.395 | 0.440 | - | - | 0 | - | 0.00% |
| 2002-12-02 | 0 | 0.960 | 0.900 | - | - | - | 0 | 0 | - | 0.431 | 0.404 | - | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 0.960 | 0.860 | 1.000 | 0.950 | 0.960 | 90,000 | 86,300 | 0.9589 | 0.431 | 0.386 | 0.449 | 0.427 | 0.431 | 200,425 | 0.4306 | 7.87% |
| 2002-11-28 | 0 | 0.890 | 0.880 | - | 0.890 | 0.890 | 50,000 | 44,500 | 0.8900 | 0.400 | 0.395 | - | 0.400 | 0.400 | 111,347 | 0.3997 | -3.26% |
| 2002-11-27 | 0 | 0.920 | 0.890 | 0.960 | - | - | 0 | 0 | - | 0.413 | 0.400 | 0.431 | - | - | 0 | - | 0.00% |
| 2002-11-26 | 0 | 0.920 | 0.850 | - | - | - | 0 | 0 | - | 0.413 | 0.382 | - | - | - | 0 | - | 0.00% |
| 2002-11-25 | 0 | 0.920 | 0.890 | 0.950 | - | - | 0 | 0 | - | 0.413 | 0.400 | 0.427 | - | - | 0 | - | 0.00% |
| 2002-11-22 | 0 | 0.920 | 0.880 | 0.960 | - | - | 0 | 0 | - | 0.413 | 0.395 | 0.431 | - | - | 0 | - | 0.00% |
| 2002-11-21 | 0 | 0.920 | 0.890 | 0.950 | - | - | 0 | 0 | - | 0.413 | 0.400 | 0.427 | - | - | 0 | - | 0.00% |
| 2002-11-20 | 0 | 0.920 | 0.920 | 0.970 | - | - | 0 | 0 | - | 0.413 | 0.413 | 0.436 | - | - | 0 | - | 0.00% |
| 2002-11-19 | 0 | 0.920 | 0.870 | 1.000 | 0.920 | 0.920 | 40,000 | 36,200 | 0.9050 | 0.413 | 0.391 | 0.449 | 0.413 | 0.413 | 89,078 | 0.4064 | 3.37% |
| 2002-11-18 | 0 | 0.890 | 0.860 | 0.950 | 0.890 | 0.890 | 14,000 | 12,460 | 0.8900 | 0.400 | 0.386 | 0.427 | 0.400 | 0.400 | 31,177 | 0.3997 | 3.49% |
| 2002-11-15 | 0 | 0.860 | 0.850 | 0.920 | - | - | 0 | 0 | - | 0.386 | 0.382 | 0.413 | - | - | 0 | - | 0.00% |
| 2002-11-14 | 0 | 0.860 | 0.860 | 0.880 | 0.860 | 0.860 | 16,000 | 13,760 | 0.8600 | 0.386 | 0.386 | 0.395 | 0.386 | 0.386 | 35,631 | 0.3862 | 1.18% |
| 2002-11-13 | 0 | 0.850 | 0.850 | 0.880 | - | - | 0 | 0 | - | 0.382 | 0.382 | 0.395 | - | - | 0 | - | 1.19% |
| 2002-11-12 | 0 | 0.840 | 0.840 | 0.890 | - | - | 0 | 0 | - | 0.377 | 0.377 | 0.400 | - | - | 0 | - | 0.00% |
| 2002-11-11 | 0 | 0.840 | 0.840 | - | - | - | 0 | 0 | - | 0.377 | 0.377 | - | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 0.840 | 0.840 | - | - | - | 0 | 0 | - | 0.377 | 0.377 | - | - | - | 0 | - | 0.00% |
| 2002-11-07 | 0 | 0.840 | 0.840 | - | - | - | 0 | 0 | - | 0.377 | 0.377 | - | - | - | 0 | - | 0.00% |
| 2002-11-06 | 0 | 0.840 | 0.840 | - | - | - | 0 | 0 | - | 0.377 | 0.377 | - | - | - | 0 | - | 0.00% |
| 2002-11-05 | 0 | 0.840 | 0.830 | 0.890 | - | - | 0 | 0 | - | 0.377 | 0.373 | 0.400 | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 0.840 | 0.830 | 0.900 | - | - | 0 | 0 | - | 0.377 | 0.373 | 0.404 | - | - | 0 | - | 0.00% |
| 2002-11-01 | 0 | 0.840 | 0.830 | - | - | - | 0 | 0 | - | 0.377 | 0.373 | - | - | - | 0 | - | 0.00% |
| 2002-10-31 | 0 | 0.840 | 0.840 | 0.880 | - | - | 0 | 0 | - | 0.377 | 0.377 | 0.395 | - | - | 0 | - | 0.00% |
| 2002-10-30 | 0 | 0.840 | 0.840 | 0.890 | - | - | 0 | 0 | - | 0.377 | 0.377 | 0.400 | - | - | 0 | - | 1.20% |
| 2002-10-29 | 0 | 0.830 | 0.830 | - | - | - | 0 | 0 | - | 0.373 | 0.373 | - | - | - | 0 | - | 0.00% |
| 2002-10-28 | 0 | 0.830 | 0.830 | 0.900 | 0.830 | 0.830 | 6,000 | 4,980 | 0.8300 | 0.373 | 0.373 | 0.404 | 0.373 | 0.373 | 13,362 | 0.3727 | 0.00% |
| 2002-10-25 | 0 | 0.830 | 0.830 | 0.900 | - | - | 0 | 0 | - | 0.373 | 0.373 | 0.404 | - | - | 0 | - | 0.00% |
| 2002-10-24 | 0 | 0.830 | 0.830 | 0.890 | 0.830 | 0.840 | 366,000 | 303,980 | 0.8305 | 0.373 | 0.373 | 0.400 | 0.373 | 0.377 | 815,062 | 0.3730 | -6.74% |
| 2002-10-23 | 0 | 0.890 | 0.830 | 0.900 | - | - | 0 | 0 | - | 0.400 | 0.373 | 0.404 | - | - | 0 | - | 0.00% |
| 2002-10-22 | 0 | 0.890 | 0.830 | 0.910 | 0.890 | 0.890 | 100,000 | 89,000 | 0.8900 | 0.400 | 0.373 | 0.409 | 0.400 | 0.400 | 222,694 | 0.3997 | 2.30% |
| 2002-10-21 | 0 | 0.870 | 0.840 | 0.930 | - | - | 0 | 0 | - | 0.391 | 0.377 | 0.418 | - | - | 0 | - | 0.00% |
| 2002-10-18 | 0 | 0.870 | 0.840 | 0.920 | - | - | 0 | 0 | - | 0.391 | 0.377 | 0.413 | - | - | 0 | - | 0.00% |
| 2002-10-17 | 0 | 0.870 | 0.830 | - | - | - | 0 | 0 | - | 0.391 | 0.373 | - | - | - | 0 | - | 0.00% |
| 2002-10-16 | 0 | 0.870 | 0.830 | 0.920 | - | - | 0 | 0 | - | 0.391 | 0.373 | 0.413 | - | - | 0 | - | 0.00% |
| 2002-10-15 | 0 | 0.870 | 0.830 | 0.900 | - | - | 0 | 0 | - | 0.391 | 0.373 | 0.404 | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 0.870 | 0.830 | 0.900 | 0.870 | 0.870 | 30,000 | 26,100 | 0.8700 | 0.391 | 0.373 | 0.404 | 0.391 | 0.391 | 66,808 | 0.3907 | 2.35% |
| 2002-10-10 | 0 | 0.850 | 0.850 | - | 0.830 | 0.830 | 30,000 | 24,900 | 0.8300 | 0.382 | 0.382 | - | 0.373 | 0.373 | 66,808 | 0.3727 | 2.41% |
| 2002-10-09 | 0 | 0.830 | 0.830 | - | - | - | 0 | 0 | - | 0.373 | 0.373 | - | - | - | 0 | - | 0.00% |
| 2002-10-08 | 0 | 0.830 | 0.830 | - | - | - | 0 | 0 | - | 0.373 | 0.373 | - | - | - | 0 | - | 0.00% |
| 2002-10-07 | 0 | 0.830 | 0.830 | - | - | - | 0 | 0 | - | 0.373 | 0.373 | - | - | - | 0 | - | 0.00% |
| 2002-10-04 | 0 | 0.830 | 0.830 | - | 0.830 | 0.830 | 70,000 | 58,100 | 0.8300 | 0.373 | 0.373 | - | 0.373 | 0.373 | 155,886 | 0.3727 | -2.35% |
| 2002-10-03 | 0 | 0.850 | 0.830 | 0.880 | - | - | 0 | 0 | - | 0.382 | 0.373 | 0.395 | - | - | 0 | - | 0.00% |
| 2002-10-02 | 0 | 0.850 | 0.830 | 0.900 | - | - | 0 | 0 | - | 0.382 | 0.373 | 0.404 | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 0.850 | 0.820 | - | - | - | 0 | 0 | - | 0.382 | 0.368 | - | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 0.850 | 0.850 | 0.900 | - | - | 0 | 0 | - | 0.382 | 0.382 | 0.404 | - | - | 0 | - | 0.00% |
| 2002-09-26 | 0 | 0.850 | 0.850 | 0.900 | - | - | 0 | 0 | - | 0.382 | 0.382 | 0.404 | - | - | 0 | - | 2.41% |
| 2002-09-25 | 0 | 0.830 | 0.830 | - | - | - | 0 | 0 | - | 0.373 | 0.373 | - | - | - | 0 | - | 1.22% |
| 2002-09-24 | 0 | 0.820 | 0.820 | - | 0.820 | 0.820 | 40,000 | 32,800 | 0.8200 | 0.368 | 0.368 | - | 0.368 | 0.368 | 89,078 | 0.3682 | -1.20% |
| 2002-09-23 | 0 | 0.830 | 0.830 | 0.920 | 0.830 | 0.830 | 160,000 | 132,800 | 0.8300 | 0.373 | 0.373 | 0.413 | 0.373 | 0.373 | 356,311 | 0.3727 | -1.19% |
| 2002-09-20 | 0 | 0.840 | 0.830 | 0.900 | 0.810 | 0.840 | 5,160,000 | 4,247,800 | 0.8232 | 0.377 | 0.373 | 0.404 | 0.364 | 0.377 | 11,491,036 | 0.3697 | 3.70% |
| 2002-09-19 | 0 | 0.810 | 0.810 | - | - | - | 0 | 0 | - | 0.364 | 0.364 | - | - | - | 0 | - | 0.00% |
| 2002-09-18 | 0 | 0.810 | 0.810 | - | 0.810 | 0.810 | 30,000 | 24,300 | 0.8100 | 0.364 | 0.364 | - | 0.364 | 0.364 | 66,808 | 0.3637 | -3.57% |
| 2002-09-17 | 0 | 0.840 | 0.810 | 0.910 | 0.840 | 0.840 | 22,000 | 18,480 | 0.8400 | 0.377 | 0.364 | 0.409 | 0.377 | 0.377 | 48,993 | 0.3772 | 0.00% |
| 2002-09-16 | 0 | 0.840 | 0.840 | 0.920 | 0.830 | 0.830 | 30,000 | 24,900 | 0.8300 | 0.377 | 0.377 | 0.413 | 0.373 | 0.373 | 66,808 | 0.3727 | -4.55% |
| 2002-09-13 | 0 | 0.880 | 0.830 | 0.920 | 0.880 | 0.880 | 20,000 | 17,600 | 0.8800 | 0.395 | 0.373 | 0.413 | 0.395 | 0.395 | 44,539 | 0.3952 | 6.02% |
| 2002-09-12 | 0 | 0.830 | 0.810 | - | - | - | 0 | 0 | - | 0.373 | 0.364 | - | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 0.830 | 0.820 | 0.900 | - | - | 0 | 0 | - | 0.373 | 0.368 | 0.404 | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 0.830 | 0.820 | 0.880 | - | - | 0 | 0 | - | 0.373 | 0.368 | 0.395 | - | - | 0 | - | 0.00% |
| 2002-09-09 | 0 | 0.830 | 0.820 | 0.830 | - | - | 0 | 0 | - | 0.373 | 0.368 | 0.373 | - | - | 0 | - | -2.35% |
| 2002-09-06 | 0 | 0.850 | 0.820 | 0.890 | 0.850 | 0.850 | 8,000 | 6,800 | 0.8500 | 0.382 | 0.368 | 0.400 | 0.382 | 0.382 | 17,816 | 0.3817 | 4.94% |
| 2002-09-05 | 0 | 0.810 | 0.810 | 0.890 | 0.810 | 0.810 | 6,000 | 4,860 | 0.8100 | 0.364 | 0.364 | 0.400 | 0.364 | 0.364 | 13,362 | 0.3637 | 0.00% |
| 2002-09-04 | 0 | 0.810 | 0.810 | - | - | - | 0 | 0 | - | 0.364 | 0.364 | - | - | - | 0 | - | 0.00% |
| 2002-09-03 | 0 | 0.810 | 0.810 | - | 0.810 | 0.810 | 30,000 | 24,300 | 0.8100 | 0.364 | 0.364 | - | 0.364 | 0.364 | 66,808 | 0.3637 | 0.00% |
| 2002-09-02 | 0 | 0.810 | 0.810 | 0.830 | 0.810 | 0.810 | 220,000 | 178,200 | 0.8100 | 0.364 | 0.364 | 0.373 | 0.364 | 0.364 | 489,928 | 0.3637 | -2.41% |
| 2002-08-30 | 0 | 0.830 | 0.830 | 0.910 | - | - | 0 | 0 | - | 0.373 | 0.373 | 0.409 | - | - | 0 | - | 0.00% |
| 2002-08-29 | 0 | 0.830 | 0.830 | 0.920 | - | - | 0 | 0 | - | 0.373 | 0.373 | 0.413 | - | - | 0 | - | 0.00% |
| 2002-08-28 | 0 | 0.830 | 0.830 | 0.900 | - | - | 0 | 0 | - | 0.373 | 0.373 | 0.404 | - | - | 0 | - | 0.00% |
| 2002-08-27 | 0 | 0.830 | 0.810 | 0.880 | - | - | 0 | 0 | - | 0.373 | 0.364 | 0.395 | - | - | 0 | - | 0.00% |
| 2002-08-26 | 0 | 0.830 | 0.830 | 0.910 | - | - | 0 | 0 | - | 0.373 | 0.373 | 0.409 | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 0.830 | 0.830 | 0.920 | - | - | 0 | 0 | - | 0.373 | 0.373 | 0.413 | - | - | 0 | - | 0.00% |
| 2002-08-22 | 0 | 0.830 | 0.830 | 0.910 | 0.810 | 0.820 | 900,000 | 730,000 | 0.8111 | 0.373 | 0.373 | 0.409 | 0.364 | 0.368 | 2,004,250 | 0.3642 | -2.35% |
| 2002-08-21 | 0 | 0.850 | 0.820 | 0.900 | - | - | 0 | 0 | - | 0.382 | 0.368 | 0.404 | - | - | 0 | - | 0.00% |
| 2002-08-20 | 0 | 0.850 | 0.830 | 0.910 | - | - | 0 | 0 | - | 0.382 | 0.373 | 0.409 | - | - | 0 | - | 0.00% |
| 2002-08-19 | 0 | 0.850 | 0.810 | 0.890 | 0.850 | 0.850 | 50,000 | 42,500 | 0.8500 | 0.382 | 0.364 | 0.400 | 0.382 | 0.382 | 111,347 | 0.3817 | 0.00% |
| 2002-08-16 | 0 | 0.850 | 0.850 | 0.900 | - | - | 0 | 0 | - | 0.382 | 0.382 | 0.404 | - | - | 0 | - | 1.19% |
| 2002-08-15 | 0 | 0.840 | 0.820 | 0.890 | - | - | 0 | 0 | - | 0.377 | 0.368 | 0.400 | - | - | 0 | - | 0.00% |
| 2002-08-14 | 0 | 0.840 | 0.840 | 0.880 | - | - | 0 | 0 | - | 0.377 | 0.377 | 0.395 | - | - | 0 | - | 1.20% |
| 2002-08-13 | 0 | 0.830 | 0.830 | 0.880 | 0.820 | 0.870 | 28,000 | 23,480 | 0.8386 | 0.373 | 0.373 | 0.395 | 0.368 | 0.391 | 62,354 | 0.3766 | 2.47% |
| 2002-08-12 | 0 | 0.810 | 0.810 | 0.830 | 0.810 | 0.840 | 1,566,000 | 1,276,960 | 0.8154 | 0.364 | 0.364 | 0.373 | 0.364 | 0.377 | 3,487,396 | 0.3662 | -7.95% |
| 2002-08-09 | 0 | 0.880 | 0.820 | 0.880 | 0.830 | 0.900 | 250,000 | 212,480 | 0.8499 | 0.395 | 0.368 | 0.395 | 0.373 | 0.404 | 556,736 | 0.3817 | 6.02% |
| 2002-08-08 | 0 | 0.830 | 0.820 | 0.830 | 0.810 | 0.870 | 1,914,000 | 1,580,180 | 0.8256 | 0.373 | 0.368 | 0.373 | 0.364 | 0.391 | 4,262,373 | 0.3707 | -4.60% |
| 2002-08-07 | 0 | 0.870 | 0.860 | 0.870 | 0.860 | 0.930 | 934,000 | 819,640 | 0.8776 | 0.391 | 0.386 | 0.391 | 0.386 | 0.418 | 2,079,967 | 0.3941 | -2.25% |
| 2002-08-06 | 0 | 0.890 | 0.880 | 0.960 | 0.880 | 0.920 | 60,000 | 53,520 | 0.8920 | 0.400 | 0.395 | 0.431 | 0.395 | 0.413 | 133,617 | 0.4005 | -4.30% |
| 2002-08-05 | 0 | 0.930 | 0.920 | 0.930 | 0.930 | 0.940 | 68,000 | 63,800 | 0.9382 | 0.418 | 0.413 | 0.418 | 0.418 | 0.422 | 151,432 | 0.4213 | -3.12% |
| 2002-08-02 | 0 | 0.960 | 0.950 | 0.960 | 0.950 | 1.000 | 386,000 | 374,900 | 0.9712 | 0.431 | 0.427 | 0.431 | 0.427 | 0.449 | 859,601 | 0.4361 | -5.88% |
| 2002-08-01 | 0 | 1.020 | 0.970 | 1.030 | 0.990 | 1.030 | 152,000 | 152,960 | 1.0063 | 0.458 | 0.436 | 0.463 | 0.445 | 0.463 | 338,496 | 0.4519 | 7.37% |
| 2002-07-31 | 0 | 0.950 | 0.940 | 0.970 | 0.950 | 1.000 | 880,000 | 866,360 | 0.9845 | 0.427 | 0.422 | 0.436 | 0.427 | 0.449 | 1,959,712 | 0.4421 | -4.04% |
| 2002-07-30 | 0 | 0.990 | 0.980 | 0.990 | 0.990 | 1.000 | 216,000 | 214,340 | 0.9923 | 0.445 | 0.440 | 0.445 | 0.445 | 0.449 | 481,020 | 0.4456 | -1.00% |
| 2002-07-29 | 0 | 1.000 | 0.970 | 1.000 | 1.000 | 1.020 | 38,000 | 38,200 | 1.0053 | 0.449 | 0.436 | 0.449 | 0.449 | 0.458 | 84,624 | 0.4514 | 0.00% |
| 2002-07-26 | 0 | 1.000 | 1.000 | 1.030 | 1.000 | 1.000 | 600,000 | 600,000 | 1.0000 | 0.449 | 0.449 | 0.463 | 0.449 | 0.449 | 1,336,167 | 0.4490 | -0.99% |
| 2002-07-25 | 0 | 1.010 | 1.010 | 1.040 | 1.000 | 1.000 | 156,000 | 156,000 | 1.0000 | 0.454 | 0.454 | 0.467 | 0.449 | 0.449 | 347,403 | 0.4490 | 0.00% |
| 2002-07-24 | 0 | 1.010 | 1.010 | 1.020 | 1.000 | 1.010 | 432,000 | 433,320 | 1.0031 | 0.454 | 0.454 | 0.458 | 0.449 | 0.454 | 962,040 | 0.4504 | -0.98% |
| 2002-07-23 | 0 | 1.020 | 1.010 | 1.020 | 0.980 | 1.060 | 1,064,000 | 1,071,260 | 1.0068 | 0.458 | 0.454 | 0.458 | 0.440 | 0.476 | 2,369,469 | 0.4521 | -6.42% |
| 2002-07-22 | 0 | 1.090 | 1.080 | 1.090 | - | - | 100,000 | 110,000 | 1.1000 | 0.489 | 0.485 | 0.489 | - | - | 222,694 | 0.4940 | -4.39% |
| 2002-07-19 | 0 | 1.140 | 1.070 | 1.140 | - | - | 0 | 0 | - | 0.512 | 0.480 | 0.512 | - | - | 0 | - | 0.00% |
| 2002-07-18 | 0 | 1.140 | - | 1.190 | - | - | 0 | 0 | - | 0.512 | - | 0.534 | - | - | 0 | - | 0.00% |
| 2002-07-17 | 0 | 1.140 | 1.080 | 1.170 | - | - | 0 | 0 | - | 0.512 | 0.485 | 0.525 | - | - | 0 | - | 0.00% |
| 2002-07-16 | 0 | 1.140 | 1.120 | 1.180 | - | - | 0 | 0 | - | 0.512 | 0.503 | 0.530 | - | - | 0 | - | 0.00% |
| 2002-07-15 | 0 | 1.140 | 1.130 | 1.190 | - | - | 0 | 0 | - | 0.512 | 0.507 | 0.534 | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 1.140 | 1.130 | 1.170 | - | - | 0 | 0 | - | 0.512 | 0.507 | 0.525 | - | - | 0 | - | 0.00% |
| 2002-07-11 | 0 | 1.140 | 1.140 | 1.180 | 1.140 | 1.140 | 50,000 | 57,000 | 1.1400 | 0.512 | 0.512 | 0.530 | 0.512 | 0.512 | 111,347 | 0.5119 | 0.88% |
| 2002-07-10 | 0 | 1.130 | 1.130 | 1.180 | - | - | 0 | 0 | - | 0.507 | 0.507 | 0.530 | - | - | 0 | - | 0.00% |
| 2002-07-09 | 0 | 1.130 | 1.130 | - | - | - | 0 | 0 | - | 0.507 | 0.507 | - | - | - | 0 | - | 0.00% |
| 2002-07-08 | 0 | 1.130 | 1.130 | 1.190 | - | - | 0 | 0 | - | 0.507 | 0.507 | 0.534 | - | - | 0 | - | 0.00% |
| 2002-07-05 | 0 | 1.130 | 1.130 | 1.180 | - | - | 0 | 0 | - | 0.507 | 0.507 | 0.530 | - | - | 0 | - | 0.89% |
| 2002-07-04 | 0 | 1.120 | 1.120 | - | - | - | 0 | 0 | - | 0.503 | 0.503 | - | - | - | 0 | - | 0.00% |
| 2002-07-03 | 0 | 1.120 | 1.120 | 1.130 | 1.120 | 1.120 | 12,000 | 13,440 | 1.1200 | 0.503 | 0.503 | 0.507 | 0.503 | 0.503 | 26,723 | 0.5029 | -0.88% |
| 2002-07-02 | 0 | 1.130 | 1.130 | 1.150 | 1.130 | 1.190 | 68,000 | 80,440 | 1.1829 | 0.507 | 0.507 | 0.516 | 0.507 | 0.534 | 151,432 | 0.5312 | 0.00% |
| 2002-06-28 | 0 | 1.130 | 1.120 | 1.130 | 1.150 | 1.250 | 72,000 | 85,420 | 1.1864 | 0.507 | 0.503 | 0.507 | 0.516 | 0.561 | 160,340 | 0.5327 | -9.60% |
| 2002-06-27 | 0 | 1.250 | 1.240 | 1.250 | 1.230 | 1.250 | 60,000 | 74,000 | 1.2333 | 0.561 | 0.557 | 0.561 | 0.552 | 0.561 | 133,617 | 0.5538 | 5.93% |
| 2002-06-26 | 0 | 1.180 | 1.140 | 1.200 | 1.130 | 1.200 | 230,000 | 267,100 | 1.1613 | 0.530 | 0.512 | 0.539 | 0.507 | 0.539 | 512,197 | 0.5215 | 2.61% |
| 2002-06-25 | 0 | 1.150 | 1.120 | - | - | - | 0 | 0 | - | 0.516 | 0.503 | - | - | - | 0 | - | 0.00% |
| 2002-06-24 | 0 | 1.150 | 1.070 | - | - | - | 0 | 0 | - | 0.516 | 0.480 | - | - | - | 0 | - | 0.00% |
| 2002-06-21 | 0 | 1.150 | 1.120 | - | - | - | 0 | 0 | - | 0.516 | 0.503 | - | - | - | 0 | - | 0.00% |
| 2002-06-20 | 0 | 1.150 | 1.120 | - | - | - | 0 | 0 | - | 0.516 | 0.503 | - | - | - | 0 | - | 0.00% |
| 2002-06-19 | 0 | 1.150 | 1.140 | 1.150 | 1.150 | 1.150 | 40,000 | 46,000 | 1.1500 | 0.516 | 0.512 | 0.516 | 0.516 | 0.516 | 89,078 | 0.5164 | -1.71% |
| 2002-06-18 | 0 | 1.170 | 1.170 | 1.180 | 1.170 | 1.180 | 104,000 | 121,980 | 1.1729 | 0.525 | 0.525 | 0.530 | 0.525 | 0.530 | 231,602 | 0.5267 | -3.31% |
| 2002-06-17 | 0 | 1.210 | 1.170 | 1.210 | 1.210 | 1.210 | 10,000 | 12,100 | 1.2100 | 0.543 | 0.525 | 0.543 | 0.543 | 0.543 | 22,269 | 0.5433 | 3.42% |
| 2002-06-14 | 0 | 1.170 | - | 1.170 | 1.190 | 1.190 | 30,000 | 35,700 | 1.1900 | 0.525 | - | 0.525 | 0.534 | 0.534 | 66,808 | 0.5344 | -5.65% |
| 2002-06-13 | 0 | 1.240 | 1.180 | 1.240 | 1.210 | 1.240 | 60,000 | 72,900 | 1.2150 | 0.557 | 0.530 | 0.557 | 0.543 | 0.557 | 133,617 | 0.5456 | -1.59% |
| 2002-06-12 | 0 | 1.260 | 1.200 | 1.300 | 1.260 | 1.260 | 20,000 | 25,200 | 1.2600 | 0.566 | 0.539 | 0.584 | 0.566 | 0.566 | 44,539 | 0.5658 | 6.78% |
| 2002-06-11 | 0 | 1.180 | 1.180 | 1.200 | 1.120 | 1.220 | 2,528,000 | 2,933,020 | 1.1602 | 0.530 | 0.530 | 0.539 | 0.503 | 0.548 | 5,629,717 | 0.5210 | -3.28% |
| 2002-06-10 | 0 | 1.220 | 1.220 | 1.240 | - | - | 0 | 0 | - | 0.548 | 0.548 | 0.557 | - | - | 0 | - | 0.00% |
| 2002-06-07 | 0 | 1.220 | 1.200 | 1.240 | - | - | 0 | 0 | - | 0.548 | 0.539 | 0.557 | - | - | 0 | - | 0.00% |
| 2002-06-06 | 0 | 1.220 | 1.210 | 1.280 | - | - | 0 | 0 | - | 0.548 | 0.543 | 0.575 | - | - | 0 | - | 0.00% |
| 2002-06-05 | 0 | 1.220 | 1.160 | 1.280 | - | - | 0 | 0 | - | 0.548 | 0.521 | 0.575 | - | - | 0 | - | 0.00% |
| 2002-06-04 | 0 | 1.220 | 1.200 | 1.220 | 1.220 | 1.230 | 254,000 | 310,880 | 1.2239 | 0.548 | 0.539 | 0.548 | 0.548 | 0.552 | 565,644 | 0.5496 | -2.40% |
| 2002-06-03 | 0 | 1.250 | 1.230 | 1.250 | 1.250 | 1.250 | 220,000 | 275,000 | 1.2500 | 0.561 | 0.552 | 0.561 | 0.561 | 0.561 | 489,928 | 0.5613 | -2.34% |
| 2002-05-31 | 0 | 1.280 | 1.150 | 1.280 | 1.250 | 1.280 | 54,000 | 67,740 | 1.2544 | 0.575 | 0.516 | 0.575 | 0.561 | 0.575 | 120,255 | 0.5633 | 2.40% |
| 2002-05-30 | 0 | 1.250 | 1.250 | 1.290 | 1.250 | 1.250 | 40,000 | 50,000 | 1.2500 | 0.561 | 0.561 | 0.579 | 0.561 | 0.561 | 89,078 | 0.5613 | -3.85% |
| 2002-05-29 | 0 | 1.300 | 1.250 | 1.300 | 1.250 | 1.300 | 34,000 | 42,700 | 1.2559 | 0.584 | 0.561 | 0.584 | 0.561 | 0.584 | 75,716 | 0.5639 | 0.78% |
| 2002-05-28 | 0 | 1.290 | 1.260 | 1.290 | - | - | 0 | 0 | - | 0.579 | 0.566 | 0.579 | - | - | 0 | - | -0.77% |
| 2002-05-27 | 0 | 1.300 | 1.250 | 1.300 | 1.310 | 1.310 | 10,000 | 13,100 | 1.3100 | 0.584 | 0.561 | 0.584 | 0.588 | 0.588 | 22,269 | 0.5882 | -0.76% |
| 2002-05-24 | 0 | 1.310 | 1.270 | 1.310 | 1.300 | 1.310 | 50,000 | 65,200 | 1.3040 | 0.588 | 0.570 | 0.588 | 0.584 | 0.588 | 111,347 | 0.5856 | -2.24% |
| 2002-05-23 | 0 | 1.340 | 1.270 | 1.340 | 1.270 | 1.340 | 40,000 | 51,900 | 1.2975 | 0.602 | 0.570 | 0.602 | 0.570 | 0.602 | 89,078 | 0.5826 | 0.75% |
| 2002-05-22 | 0 | 1.330 | 1.270 | 1.350 | 1.330 | 1.330 | 20,000 | 26,600 | 1.3300 | 0.597 | 0.570 | 0.606 | 0.597 | 0.597 | 44,539 | 0.5972 | 1.53% |
| 2002-05-21 | 0 | 1.310 | 1.230 | 1.320 | - | - | 0 | 0 | - | 0.588 | 0.552 | 0.593 | - | - | 0 | - | 0.00% |
| 2002-05-17 | 0 | 1.310 | 1.300 | 1.340 | 1.280 | 1.320 | 108,000 | 140,040 | 1.2967 | 0.588 | 0.584 | 0.602 | 0.575 | 0.593 | 240,510 | 0.5823 | 0.77% |
| 2002-05-16 | 0 | 1.300 | 1.270 | 1.300 | 1.270 | 1.300 | 90,000 | 116,200 | 1.2911 | 0.584 | 0.570 | 0.584 | 0.570 | 0.584 | 200,425 | 0.5798 | 2.36% |
| 2002-05-15 | 0 | 1.370 | 1.370 | 1.390 | 1.370 | 1.370 | 50,000 | 68,500 | 1.3700 | 0.570 | 0.570 | 0.579 | 0.570 | 0.570 | 120,115 | 0.5703 | -0.72% |
| 2002-05-14 | 0 | 1.380 | 1.370 | 1.390 | 1.340 | 1.380 | 120,000 | 163,880 | 1.3657 | 0.574 | 0.570 | 0.579 | 0.558 | 0.574 | 288,275 | 0.5685 | 1.47% |
| 2002-05-13 | 0 | 1.360 | 1.360 | 1.390 | 1.360 | 1.370 | 70,000 | 95,400 | 1.3629 | 0.566 | 0.566 | 0.579 | 0.566 | 0.570 | 168,161 | 0.5673 | -2.16% |
| 2002-05-10 | 0 | 1.390 | 1.360 | 1.390 | - | - | 0 | 0 | - | 0.579 | 0.566 | 0.579 | - | - | 0 | - | 0.00% |
| 2002-05-09 | 0 | 1.390 | 1.360 | 1.390 | 1.370 | 1.400 | 470,000 | 653,200 | 1.3898 | 0.579 | 0.566 | 0.579 | 0.570 | 0.583 | 1,129,079 | 0.5785 | 2.96% |
| 2002-05-08 | 0 | 1.350 | 1.350 | 1.400 | 1.350 | 1.370 | 70,000 | 95,500 | 1.3643 | 0.562 | 0.562 | 0.583 | 0.562 | 0.570 | 168,161 | 0.5679 | -1.46% |
| 2002-05-07 | 0 | 1.370 | 1.350 | 1.370 | 1.370 | 1.380 | 70,000 | 96,100 | 1.3729 | 0.570 | 0.562 | 0.570 | 0.570 | 0.574 | 168,161 | 0.5715 | 1.48% |
| 2002-05-06 | 0 | 1.350 | 1.350 | 1.400 | 1.350 | 1.400 | 290,000 | 396,800 | 1.3683 | 0.562 | 0.562 | 0.583 | 0.562 | 0.583 | 696,666 | 0.5696 | 0.00% |
| 2002-05-03 | 0 | 1.350 | 1.340 | 1.400 | - | - | 0 | 0 | - | 0.562 | 0.558 | 0.583 | - | - | 0 | - | 0.00% |
| 2002-05-02 | 0 | 1.350 | 1.350 | 1.410 | 1.330 | 1.460 | 1,540,000 | 2,138,220 | 1.3885 | 0.562 | 0.562 | 0.587 | 0.554 | 0.608 | 3,699,534 | 0.5780 | 3.85% |
| 2002-04-30 | 0 | 1.300 | 1.300 | 1.320 | 1.300 | 1.310 | 388,000 | 504,700 | 1.3008 | 0.541 | 0.541 | 0.549 | 0.541 | 0.545 | 932,090 | 0.5415 | 0.00% |
| 2002-04-29 | 0 | 1.300 | 1.300 | 1.310 | 1.230 | 1.320 | 2,432,000 | 3,070,280 | 1.2625 | 0.541 | 0.541 | 0.545 | 0.512 | 0.549 | 5,842,381 | 0.5255 | 1.56% |
| 2002-04-26 | 0 | 1.280 | 1.280 | 1.290 | 1.280 | 1.380 | 712,000 | 926,780 | 1.3017 | 0.533 | 0.533 | 0.537 | 0.533 | 0.574 | 1,710,434 | 0.5418 | -3.76% |
| 2002-04-25 | 0 | 1.330 | 1.330 | 1.360 | 1.330 | 1.380 | 1,026,000 | 1,382,880 | 1.3478 | 0.554 | 0.554 | 0.566 | 0.554 | 0.574 | 2,464,755 | 0.5611 | -1.48% |
| 2002-04-24 | 0 | 1.350 | 1.350 | 1.370 | 1.350 | 1.400 | 364,000 | 501,760 | 1.3785 | 0.562 | 0.562 | 0.570 | 0.562 | 0.583 | 874,435 | 0.5738 | -2.88% |
| 2002-04-23 | 0 | 1.390 | 1.390 | 1.420 | 1.390 | 1.420 | 436,000 | 616,120 | 1.4131 | 0.579 | 0.579 | 0.591 | 0.579 | 0.591 | 1,047,401 | 0.5882 | -0.71% |
| 2002-04-22 | 0 | 1.400 | 1.400 | 1.420 | 1.400 | 1.430 | 350,000 | 495,760 | 1.4165 | 0.583 | 0.583 | 0.591 | 0.583 | 0.595 | 840,803 | 0.5896 | -2.78% |
| 2002-04-19 | 0 | 1.440 | 1.420 | 1.440 | 1.420 | 1.500 | 310,000 | 446,000 | 1.4387 | 0.599 | 0.591 | 0.599 | 0.591 | 0.624 | 744,711 | 0.5989 | 2.13% |
| 2002-04-18 | 0 | 1.410 | 1.410 | - | 1.410 | 1.430 | 190,000 | 269,400 | 1.4179 | 0.587 | 0.587 | - | 0.587 | 0.595 | 456,436 | 0.5902 | -0.70% |
| 2002-04-17 | 0 | 1.420 | 1.420 | - | - | - | 0 | 0 | - | 0.591 | 0.591 | - | - | - | 0 | - | 0.00% |
| 2002-04-16 | 0 | 1.420 | 1.420 | - | - | - | 0 | 0 | - | 0.591 | 0.591 | - | - | - | 0 | - | 0.00% |
| 2002-04-15 | 0 | 1.420 | 1.420 | - | - | - | 0 | 0 | - | 0.591 | 0.591 | - | - | - | 0 | - | 0.00% |
| 2002-04-12 | 0 | 1.420 | 1.420 | 1.440 | 1.420 | 1.420 | 118,000 | 167,560 | 1.4200 | 0.591 | 0.591 | 0.599 | 0.591 | 0.591 | 283,471 | 0.5911 | -0.70% |
| 2002-04-11 | 0 | 1.430 | 1.430 | 1.470 | 1.430 | 1.430 | 10,000 | 14,300 | 1.4300 | 0.595 | 0.595 | 0.612 | 0.595 | 0.595 | 24,023 | 0.5953 | 0.00% |
| 2002-04-10 | 0 | 1.430 | 1.430 | 1.460 | - | - | 0 | 0 | - | 0.595 | 0.595 | 0.608 | - | - | 0 | - | 0.00% |
| 2002-04-09 | 0 | 1.430 | 1.430 | 1.460 | 1.430 | 1.480 | 314,000 | 455,560 | 1.4508 | 0.595 | 0.595 | 0.608 | 0.595 | 0.616 | 754,321 | 0.6039 | -1.38% |
| 2002-04-08 | 0 | 1.450 | 1.400 | 1.450 | 1.440 | 1.470 | 66,000 | 95,980 | 1.4542 | 0.604 | 0.583 | 0.604 | 0.599 | 0.612 | 158,551 | 0.6054 | 3.57% |
| 2002-04-04 | 0 | 1.400 | - | 1.400 | 1.400 | 1.440 | 110,000 | 155,760 | 1.4160 | 0.583 | - | 0.583 | 0.583 | 0.599 | 264,252 | 0.5894 | -9.09% |
| 2002-04-03 | 0 | 1.540 | - | 1.560 | 1.420 | 1.540 | 128,000 | 183,920 | 1.4369 | 0.641 | - | 0.649 | 0.591 | 0.641 | 307,494 | 0.5981 | 3.36% |
| 2002-04-02 | 0 | 1.490 | - | 1.500 | - | - | 0 | 0 | - | 0.620 | - | 0.624 | - | - | 0 | - | 0.00% |
| 2002-03-28 | 0 | 1.490 | - | 1.500 | - | - | 0 | 0 | - | 0.620 | - | 0.624 | - | - | 0 | - | 0.00% |
| 2002-03-27 | 0 | 1.490 | - | 1.500 | - | - | 0 | 0 | - | 0.620 | - | 0.624 | - | - | 0 | - | 0.00% |
| 2002-03-26 | 0 | 1.490 | 1.420 | 1.500 | - | - | 0 | 0 | - | 0.620 | 0.591 | 0.624 | - | - | 0 | - | 0.00% |
| 2002-03-25 | 0 | 1.490 | - | 1.500 | - | - | 0 | 0 | - | 0.620 | - | 0.624 | - | - | 0 | - | 0.00% |
| 2002-03-22 | 0 | 1.490 | - | 1.500 | - | - | 0 | 0 | - | 0.620 | - | 0.624 | - | - | 0 | - | 0.00% |
| 2002-03-21 | 0 | 1.490 | - | 1.500 | 1.490 | 1.490 | 50,000 | 74,500 | 1.4900 | 0.620 | - | 0.624 | 0.620 | 0.620 | 120,115 | 0.6202 | -0.67% |
| 2002-03-20 | 0 | 1.500 | 1.470 | 1.500 | 1.500 | 1.500 | 22,000 | 33,000 | 1.5000 | 0.624 | 0.612 | 0.624 | 0.624 | 0.624 | 52,850 | 0.6244 | 0.67% |
| 2002-03-19 | 0 | 1.490 | 1.450 | 1.490 | - | - | 0 | 0 | - | 0.620 | 0.604 | 0.620 | - | - | 0 | - | -0.67% |
| 2002-03-18 | 0 | 1.500 | 1.420 | - | - | - | 0 | 0 | - | 0.624 | 0.591 | - | - | - | 0 | - | 0.00% |
| 2002-03-15 | 0 | 1.500 | - | 1.550 | - | - | 0 | 0 | - | 0.624 | - | 0.645 | - | - | 0 | - | 0.00% |
| 2002-03-14 | 0 | 1.500 | - | 1.520 | - | - | 0 | 0 | - | 0.624 | - | 0.633 | - | - | 0 | - | 0.00% |
| 2002-03-13 | 0 | 1.500 | - | 1.500 | 1.500 | 1.500 | 10,000 | 15,000 | 1.5000 | 0.624 | - | 0.624 | 0.624 | 0.624 | 24,023 | 0.6244 | -1.32% |
| 2002-03-12 | 0 | 1.520 | - | - | - | - | 0 | 0 | - | 0.633 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-11 | 0 | 1.520 | 1.480 | 1.520 | 1.520 | 1.520 | 20,000 | 30,400 | 1.5200 | 0.633 | 0.616 | 0.633 | 0.633 | 0.633 | 48,046 | 0.6327 | 1.33% |
| 2002-03-08 | 0 | 1.500 | 1.500 | 1.520 | - | - | 0 | 0 | - | 0.624 | 0.624 | 0.633 | - | - | 0 | - | 0.00% |
| 2002-03-07 | 0 | 1.500 | 1.500 | 1.550 | 1.500 | 1.550 | 86,000 | 130,180 | 1.5137 | 0.624 | 0.624 | 0.645 | 0.624 | 0.645 | 206,597 | 0.6301 | 0.00% |
| 2002-03-06 | 0 | 1.500 | - | - | - | - | 0 | 0 | - | 0.624 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-05 | 0 | 1.500 | 1.480 | - | 1.480 | 1.500 | 126,000 | 188,800 | 1.4984 | 0.624 | 0.616 | - | 0.616 | 0.624 | 302,689 | 0.6237 | -1.32% |
| 2002-03-04 | 0 | 1.520 | 1.500 | 1.520 | 1.540 | 1.540 | 34,542 | 53,146 | 1.5386 | 0.633 | 0.624 | 0.633 | 0.641 | 0.641 | 82,980 | 0.6405 | -1.30% |
| 2002-03-01 | 0 | 1.540 | - | - | 1.540 | 1.540 | 10,000 | 15,400 | 1.5400 | 0.641 | - | - | 0.641 | 0.641 | 24,023 | 0.6411 | -0.65% |
| 2002-02-28 | 0 | 1.550 | 1.470 | 1.550 | 1.550 | 1.550 | 40,000 | 62,000 | 1.5500 | 0.645 | 0.612 | 0.645 | 0.645 | 0.645 | 96,092 | 0.6452 | 3.33% |
| 2002-02-27 | 0 | 1.500 | 1.480 | - | - | - | 0 | 0 | - | 0.624 | 0.616 | - | - | - | 0 | - | 0.00% |
| 2002-02-26 | 0 | 1.500 | 1.460 | - | - | - | 0 | 0 | - | 0.624 | 0.608 | - | - | - | 0 | - | 0.00% |
| 2002-02-25 | 0 | 1.500 | 1.500 | - | - | - | 0 | 0 | - | 0.624 | 0.624 | - | - | - | 0 | - | 0.00% |
| 2002-02-22 | 0 | 1.500 | 1.490 | - | - | - | 0 | 0 | - | 0.624 | 0.620 | - | - | - | 0 | - | 0.00% |
| 2002-02-21 | 0 | 1.500 | 1.480 | 1.550 | 1.500 | 1.560 | 134,000 | 204,680 | 1.5275 | 0.624 | 0.616 | 0.645 | 0.624 | 0.649 | 321,908 | 0.6358 | -15.73% |
| 2002-02-20 | 0 | 1.780 | - | 1.820 | - | - | 0 | 0 | - | 0.741 | - | 0.758 | - | - | 0 | - | 0.00% |
| 2002-02-19 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-18 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-15 | 0 | 1.780 | - | - | 1.700 | 1.780 | 6,000 | 10,440 | 1.7400 | 0.741 | - | - | 0.708 | 0.741 | 14,414 | 0.7243 | 5.95% |
| 2002-02-11 | 0 | 1.680 | 1.680 | 1.690 | 1.610 | 1.650 | 26,000 | 42,300 | 1.6269 | 0.699 | 0.699 | 0.703 | 0.670 | 0.687 | 62,460 | 0.6772 | 6.33% |
| 2002-02-08 | 0 | 1.580 | - | - | - | - | 0 | 0 | - | 0.658 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-07 | 0 | 1.580 | - | - | - | - | 0 | 0 | - | 0.658 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-06 | 0 | 1.580 | - | - | - | - | 0 | 0 | - | 0.658 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-05 | 0 | 1.580 | - | - | - | - | 0 | 0 | - | 0.658 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-04 | 0 | 1.580 | 1.500 | 1.580 | 1.580 | 1.580 | 20,000 | 31,600 | 1.5800 | 0.658 | 0.624 | 0.658 | 0.658 | 0.658 | 48,046 | 0.6577 | -1.25% |
| 2002-02-01 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 0.666 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-31 | 0 | 1.600 | 1.560 | 1.720 | 1.600 | 1.630 | 62,000 | 100,400 | 1.6194 | 0.666 | 0.649 | 0.716 | 0.666 | 0.679 | 148,942 | 0.6741 | -1.84% |
| 2002-01-30 | 0 | 1.630 | 1.580 | 1.630 | 1.630 | 1.630 | 10,000 | 16,300 | 1.6300 | 0.679 | 0.658 | 0.679 | 0.679 | 0.679 | 24,023 | 0.6785 | -4.12% |
| 2002-01-29 | 0 | 1.700 | - | 1.700 | - | - | 0 | 0 | - | 0.708 | - | 0.708 | - | - | 0 | - | 0.00% |
| 2002-01-28 | 0 | 1.700 | - | 1.700 | 1.700 | 1.730 | 70,000 | 119,900 | 1.7129 | 0.708 | - | 0.708 | 0.708 | 0.720 | 168,161 | 0.7130 | -4.49% |
| 2002-01-25 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-24 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-23 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-22 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-21 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-18 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-17 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-16 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-15 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-14 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-11 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-10 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-09 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-08 | 0 | 1.780 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-07 | 0 | 1.780 | 1.710 | - | - | - | 0 | 0 | - | 0.741 | 0.712 | - | - | - | 0 | - | 0.00% |
| 2002-01-04 | 0 | 1.780 | 1.700 | - | - | - | 0 | 0 | - | 0.741 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2002-01-03 | 0 | 1.780 | 1.700 | - | - | - | 0 | 0 | - | 0.741 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2002-01-02 | 0 | 1.780 | 1.710 | 1.860 | 1.780 | 1.780 | 10,000 | 17,800 | 1.7800 | 0.741 | 0.712 | 0.774 | 0.741 | 0.741 | 24,023 | 0.7410 | 2.30% |
| 2001-12-31 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-28 | 0 | 1.740 | 1.740 | 1.780 | - | - | 0 | 0 | - | 0.724 | 0.724 | 0.741 | - | - | 0 | - | 2.35% |
| 2001-12-27 | 0 | 1.700 | 1.700 | 1.780 | - | - | 0 | 0 | - | 0.708 | 0.708 | 0.741 | - | - | 0 | - | 0.00% |
| 2001-12-24 | 0 | 1.700 | 1.700 | - | - | - | 0 | 0 | - | 0.708 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2001-12-21 | 0 | 1.700 | 1.700 | - | - | - | 0 | 0 | - | 0.708 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2001-12-20 | 0 | 1.700 | 1.700 | - | - | - | 0 | 0 | - | 0.708 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2001-12-19 | 0 | 1.700 | 1.700 | - | 1.700 | 1.700 | 10,000 | 17,000 | 1.7000 | 0.708 | 0.708 | - | 0.708 | 0.708 | 24,023 | 0.7077 | -2.30% |
| 2001-12-18 | 0 | 1.740 | 1.700 | - | - | - | 0 | 0 | - | 0.724 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2001-12-17 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-14 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-13 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-12 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-11 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-10 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-07 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-06 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-05 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-04 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-03 | 0 | 1.740 | - | - | 1.740 | 1.740 | 4,000 | 6,960 | 1.7400 | 0.724 | - | - | 0.724 | 0.724 | 9,609 | 0.7243 | 0.00% |
| 2001-11-30 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-29 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-28 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-27 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-26 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-23 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-22 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-21 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-20 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-19 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-16 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-15 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-14 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-13 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-12 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-09 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-08 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-07 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-06 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-05 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-02 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-01 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-31 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-30 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-29 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-26 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-24 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-23 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-22 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-19 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-18 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-17 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-16 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-15 | 0 | 1.740 | 1.680 | - | 1.740 | 1.740 | 122,000 | 212,280 | 1.7400 | 0.724 | 0.699 | - | 0.724 | 0.724 | 293,080 | 0.7243 | 0.00% |
| 2001-10-12 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-11 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-10 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-09 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-08 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-05 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-04 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-03 | 0 | 1.740 | - | - | 1.740 | 1.740 | 122,000 | 212,280 | 1.7400 | 0.724 | - | - | 0.724 | 0.724 | 293,080 | 0.7243 | 0.00% |
| 2001-09-28 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-27 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-26 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-25 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-24 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-21 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-20 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-19 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-18 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-17 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-14 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-13 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-12 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-11 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-10 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-07 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-06 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-05 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-04 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-03 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-31 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-30 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-29 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-28 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-27 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-24 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-23 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-22 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-21 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-20 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-17 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-16 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-15 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-14 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-13 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-10 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-09 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-08 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-07 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-06 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-03 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-02 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-01 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-31 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-30 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-27 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-26 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-07-24 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-07-23 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-07-20 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-07-19 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-07-18 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-07-17 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-07-16 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-07-13 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-07-12 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-07-11 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-07-10 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-07-09 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-05 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-07-04 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-07-03 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-29 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-28 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-27 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-26 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-22 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-21 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-20 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-19 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-18 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-15 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-14 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-13 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-12 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-11 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-08 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-07 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-06 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-05 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-04 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-06-01 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-05-31 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-05-30 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-05-29 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-05-28 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-05-25 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-05-24 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-05-23 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-05-22 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-05-21 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 0.00% |
| 2001-05-18 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.724 | 0.724 | - | - | - | 0 | - | 1.69% |
| 2001-05-17 | 0 | 1.770 | 1.760 | - | - | - | 0 | 0 | - | 0.712 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2001-05-16 | 0 | 1.770 | 1.760 | - | - | - | 0 | 0 | - | 0.712 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2001-05-15 | 0 | 1.770 | 1.760 | - | - | - | 0 | 0 | - | 0.712 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2001-05-14 | 0 | 1.770 | 1.760 | - | - | - | 0 | 0 | - | 0.712 | 0.708 | - | - | - | 0 | - | -0.00% |
| 2001-05-11 | 0 | 1.870 | 1.860 | - | - | - | 0 | 0 | - | 0.712 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2001-05-10 | 0 | 1.870 | 1.860 | - | - | - | 0 | 0 | - | 0.712 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2001-05-09 | 0 | 1.870 | 1.860 | - | - | - | 0 | 0 | - | 0.712 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2001-05-08 | 0 | 1.870 | 1.860 | - | - | - | 0 | 0 | - | 0.712 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2001-05-07 | 0 | 1.870 | 1.860 | - | - | - | 0 | 0 | - | 0.712 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2001-05-04 | 0 | 1.870 | 1.860 | - | - | - | 0 | 0 | - | 0.712 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2001-05-03 | 0 | 1.870 | 1.860 | - | - | - | 0 | 0 | - | 0.712 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2001-05-02 | 0 | 1.870 | 1.860 | - | - | - | 0 | 0 | - | 0.712 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2001-04-27 | 0 | 1.870 | - | - | - | - | 0 | 0 | - | 0.712 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 1.870 | - | - | - | - | 0 | 0 | - | 0.712 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-25 | 0 | 1.870 | 1.860 | - | - | - | 0 | 0 | - | 0.712 | 0.708 | - | - | - | 0 | - | 0.00% |
| 2001-04-24 | 0 | 1.870 | 1.870 | - | - | - | 0 | 0 | - | 0.712 | 0.712 | - | - | - | 0 | - | 0.54% |
| 2001-04-23 | 0 | 1.860 | 1.860 | - | - | - | 0 | 0 | - | 0.708 | 0.708 | - | - | - | 0 | - | 0.54% |
| 2001-04-20 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-04-19 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-04-18 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-04-17 | 0 | 1.850 | - | - | - | - | 0 | 0 | - | 0.705 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-12 | 0 | 1.850 | - | - | - | - | 0 | 0 | - | 0.705 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-11 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-04-10 | 0 | 1.850 | - | - | - | - | 0 | 0 | - | 0.705 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-09 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-04-06 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-04-04 | 0 | 1.850 | - | - | - | - | 0 | 0 | - | 0.705 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-03 | 0 | 1.850 | - | - | - | - | 0 | 0 | - | 0.705 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-02 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-03-30 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-03-29 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-03-28 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-03-27 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-03-26 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-03-22 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-03-21 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-03-20 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-03-19 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-03-16 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-03-15 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.00% |
| 2001-03-13 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 0.705 | 0.705 | - | - | - | 0 | - | 0.54% |
| 2001-03-12 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.701 | 0.701 | - | - | - | 0 | - | 0.00% |
| 2001-03-09 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.701 | 0.701 | - | - | - | 0 | - | 0.00% |
| 2001-03-08 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.701 | 0.701 | - | - | - | 0 | - | 0.00% |
| 2001-03-07 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.701 | 0.701 | - | - | - | 0 | - | 0.00% |
| 2001-03-06 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.701 | 0.701 | - | - | - | 0 | - | 0.00% |
| 2001-03-05 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.701 | 0.701 | - | - | - | 0 | - | 0.00% |
| 2001-03-02 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.701 | 0.701 | - | - | - | 0 | - | 0.00% |
| 2001-03-01 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.701 | 0.701 | - | - | - | 0 | - | 0.00% |
| 2001-02-28 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.701 | 0.701 | - | - | - | 0 | - | 0.00% |
| 2001-02-27 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.701 | 0.701 | - | - | - | 0 | - | 0.00% |
| 2001-02-26 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.701 | 0.701 | - | - | - | 0 | - | 0.00% |
| 2001-02-23 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.701 | 0.701 | - | - | - | 0 | - | 0.00% |
| 2001-02-22 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.701 | 0.701 | - | - | - | 0 | - | 0.00% |
| 2001-02-21 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.701 | 0.701 | - | - | - | 0 | - | 0.00% |
| 2001-02-20 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.701 | 0.701 | - | - | - | 0 | - | 0.00% |
| 2001-02-19 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.701 | 0.701 | - | - | - | 0 | - | 0.00% |
| 2001-02-16 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.701 | 0.701 | - | - | - | 0 | - | 0.55% |
| 2001-02-15 | 0 | 1.830 | 1.830 | - | - | - | 0 | 0 | - | 0.697 | 0.697 | - | - | - | 0 | - | 0.00% |
| 2001-02-14 | 0 | 1.830 | 1.830 | - | - | - | 0 | 0 | - | 0.697 | 0.697 | - | - | - | 0 | - | 0.00% |
| 2001-02-13 | 0 | 1.830 | 1.830 | - | - | - | 0 | 0 | - | 0.697 | 0.697 | - | - | - | 0 | - | 1.67% |
| 2001-02-12 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-02-09 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-02-08 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-02-07 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-02-06 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-02-05 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-02-02 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-02-01 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-31 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-30 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-29 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-23 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-22 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-19 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-18 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-17 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-16 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-15 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-12 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-11 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-10 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.686 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-09 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-08 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-05 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-04 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-03 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2001-01-02 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-28 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-27 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 1.800 | 1.800 | - | - | - | 508 | 864 | 1.7008 | 0.686 | 0.686 | - | - | - | 1,334 | 0.6478 | 0.00% |
| 2000-12-21 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-20 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-19 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-18 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-15 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-14 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-13 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-12 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-11 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-07 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-06 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-05 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-04 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-12-01 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-11-30 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-11-28 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.686 | 0.686 | - | - | - | 0 | - | 0.00% |
| 2000-11-27 | 0 | 1.800 | 1.800 | - | 1.700 | 1.700 | 2,000 | 3,400 | 1.7000 | 0.686 | 0.686 | - | 0.647 | 0.647 | 5,251 | 0.6475 | -1.10% |
| 2000-11-24 | 0 | 1.820 | 1.820 | - | - | - | 0 | 0 | - | 0.693 | 0.693 | - | - | - | 0 | - | 1.11% |
| 2000-11-23 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.686 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-22 | 0 | 1.800 | - | - | 1.800 | 1.800 | 2,000 | 3,600 | 1.8000 | 0.686 | - | - | 0.686 | 0.686 | 5,251 | 0.6856 | -10.00% |
| 2000-11-21 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-20 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-17 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-15 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-14 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-13 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-10 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-09 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-07 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-06 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-03 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-02 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-01 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-31 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-30 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-26 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-25 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-24 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-23 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-20 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-19 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-18 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-17 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-16 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-12 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-11 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-10 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-05 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 38,508 | 76,996 | 1.9995 | 0.762 | 0.762 | - | 0.762 | 0.762 | 101,104 | 0.7616 | -8.05% |
| 2000-10-04 | 0 | 2.175 | - | 2.175 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 0.828 | - | 0.828 | 0.838 | 0.838 | 26,255 | 0.8379 | -3.33% |
| 2000-10-03 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.857 | - | 0.857 | - | - | 0 | - | -2.17% |
| 2000-09-29 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.876 | - | 0.876 | - | - | 0 | - | -4.17% |
| 2000-09-28 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.914 | - | 0.914 | - | - | 0 | - | 0.00% |
| 2000-09-27 | 0 | 2.400 | - | 2.400 | - | - | 0 | 0 | - | 0.914 | - | 0.914 | - | - | 0 | - | -2.04% |
| 2000-09-26 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.933 | - | 0.933 | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.933 | - | 0.933 | - | - | 0 | - | 0.00% |
| 2000-09-22 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.933 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-21 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.933 | - | 0.933 | - | - | 0 | - | -1.61% |
| 2000-09-20 | 0 | 2.550 | - | 2.650 | - | - | 0 | 0 | - | 0.948 | - | 0.986 | - | - | 0 | - | 0.00% |
| 2000-09-19 | 0 | 2.550 | - | 2.650 | - | - | 0 | 0 | - | 0.948 | - | 0.986 | - | - | 0 | - | 0.00% |
| 2000-09-18 | 0 | 2.550 | - | 2.650 | - | - | 0 | 0 | - | 0.948 | - | 0.986 | - | - | 0 | - | 0.00% |
| 2000-09-15 | 0 | 2.550 | - | 2.650 | - | - | 0 | 0 | - | 0.948 | - | 0.986 | - | - | 0 | - | 0.00% |
| 2000-09-14 | 0 | 2.550 | - | 2.650 | - | - | 0 | 0 | - | 0.948 | - | 0.986 | - | - | 0 | - | 0.00% |
| 2000-09-12 | 0 | 2.550 | - | 2.650 | - | - | 0 | 0 | - | 0.948 | - | 0.986 | - | - | 0 | - | 0.00% |
| 2000-09-11 | 0 | 2.550 | - | 2.650 | - | - | 0 | 0 | - | 0.948 | - | 0.986 | - | - | 0 | - | 0.00% |
| 2000-09-08 | 0 | 2.550 | - | 2.650 | - | - | 0 | 0 | - | 0.948 | - | 0.986 | - | - | 0 | - | 0.00% |
| 2000-09-07 | 0 | 2.550 | - | 2.550 | 2.550 | 2.550 | 2,000 | 5,100 | 2.5500 | 0.948 | - | 0.948 | 0.948 | 0.948 | 5,378 | 0.9484 | 4.08% |
| 2000-09-06 | 0 | 2.450 | 2.450 | - | - | - | 0 | 0 | - | 0.911 | 0.911 | - | - | - | 0 | - | 0.00% |
| 2000-09-05 | 0 | 2.450 | 2.450 | - | - | - | 0 | 0 | - | 0.911 | 0.911 | - | - | - | 0 | - | 0.00% |
| 2000-09-04 | 0 | 2.450 | 2.450 | - | - | - | 0 | 0 | - | 0.911 | 0.911 | - | - | - | 0 | - | 0.00% |
| 2000-09-01 | 0 | 2.450 | 2.450 | - | - | - | 0 | 0 | - | 0.911 | 0.911 | - | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 2.450 | 2.450 | - | - | - | 0 | 0 | - | 0.911 | 0.911 | - | - | - | 0 | - | 0.00% |
| 2000-08-30 | 0 | 2.450 | 2.450 | - | - | - | 0 | 0 | - | 0.911 | 0.911 | - | - | - | 0 | - | 0.00% |
| 2000-08-29 | 0 | 2.450 | 2.350 | - | - | - | 0 | 0 | - | 0.911 | 0.874 | - | - | - | 0 | - | 0.00% |
| 2000-08-28 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-24 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-23 | 0 | 2.450 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.948 | - | - | 0 | - | 0.00% |
| 2000-08-22 | 0 | 2.450 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.948 | - | - | 0 | - | 0.00% |
| 2000-08-21 | 0 | 2.450 | 2.450 | 2.550 | - | - | 0 | 0 | - | 0.911 | 0.911 | 0.948 | - | - | 0 | - | 0.00% |
| 2000-08-18 | 0 | 2.450 | 2.450 | 2.550 | - | - | 0 | 0 | - | 0.911 | 0.911 | 0.948 | - | - | 0 | - | 0.00% |
| 2000-08-17 | 0 | 2.450 | 2.450 | - | - | - | 0 | 0 | - | 0.911 | 0.911 | - | - | - | 0 | - | 0.00% |
| 2000-08-16 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-15 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-14 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-11 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-10 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-09 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-08 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-07 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-04 | 0 | 2.450 | - | - | - | - | 10,000 | 23,000 | 2.3000 | 0.911 | - | - | - | - | 26,888 | 0.8554 | 0.00% |
| 2000-08-03 | 0 | 2.450 | - | 2.500 | - | - | 0 | 0 | - | 0.911 | - | 0.930 | - | - | 0 | - | 0.00% |
| 2000-08-02 | 0 | 2.450 | - | 2.500 | - | - | 0 | 0 | - | 0.911 | - | 0.930 | - | - | 0 | - | 0.00% |
| 2000-08-01 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-31 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-28 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-27 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-26 | 0 | 2.450 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.948 | - | - | 0 | - | 0.00% |
| 2000-07-25 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-24 | 0 | 2.450 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.948 | - | - | 0 | - | 0.00% |
| 2000-07-21 | 0 | 2.450 | - | - | - | - | 10,000 | 24,000 | 2.4000 | 0.911 | - | - | - | - | 26,888 | 0.8926 | 0.00% |
| 2000-07-20 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-19 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-18 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-17 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-14 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-13 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.911 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2000-07-12 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-11 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-10 | 0 | 2.450 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.948 | - | - | 0 | - | 0.00% |
| 2000-07-07 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-06 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-05 | 0 | 2.450 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.948 | - | - | 0 | - | 0.00% |
| 2000-07-04 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-03 | 0 | 2.450 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.948 | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 2.450 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.948 | - | - | 0 | - | 0.00% |
| 2000-06-29 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-28 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-27 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-26 | 0 | 2.450 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.948 | - | - | 0 | - | 0.00% |
| 2000-06-23 | 0 | 2.450 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.948 | - | - | 0 | - | 0.00% |
| 2000-06-22 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-21 | 0 | 2.450 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.948 | - | - | 0 | - | 0.00% |
| 2000-06-20 | 0 | 2.450 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.948 | - | - | 0 | - | 0.00% |
| 2000-06-19 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-16 | 0 | 2.450 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.948 | - | - | 0 | - | 0.00% |
| 2000-06-15 | 0 | 2.450 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.948 | - | - | 0 | - | 0.00% |
| 2000-06-14 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2000-06-09 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-06-08 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-06-07 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-06-05 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-06-02 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-06-01 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-05-31 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-05-29 | 0 | 2.550 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-05-25 | 0 | 2.550 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-24 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-05-23 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-05-22 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 2.550 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-18 | 0 | 2.550 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-17 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-05-16 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-05-15 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-05-12 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-05-10 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-05-09 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-05-08 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-05-05 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-05-04 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-05-03 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-05-02 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-04-28 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-04-27 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-04-25 | 0 | 2.550 | - | 2.600 | - | - | 0 | 0 | - | 0.911 | - | 0.929 | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 2.550 | - | 2.650 | - | - | 0 | 0 | - | 0.911 | - | 0.947 | - | - | 0 | - | 0.00% |
| 2000-04-19 | 0 | 2.550 | - | 2.650 | - | - | 0 | 0 | - | 0.911 | - | 0.947 | - | - | 0 | - | 0.00% |
| 2000-04-18 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2000-04-17 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2000-04-14 | 0 | 2.550 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-13 | 0 | 2.550 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-12 | 0 | 2.550 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-11 | 0 | 2.550 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-10 | 0 | 2.550 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-07 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2000-04-06 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2000-04-05 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2000-04-03 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2000-03-31 | 0 | 2.550 | - | 2.550 | 2.550 | 2.550 | 20,000 | 51,000 | 2.5500 | 0.911 | - | 0.911 | 0.911 | 0.911 | 55,971 | 0.9112 | 0.00% |
| 2000-03-30 | 0 | 2.550 | - | 2.550 | 2.525 | 2.550 | 30,000 | 76,200 | 2.5400 | 0.911 | - | 0.911 | 0.902 | 0.911 | 83,956 | 0.9076 | 0.00% |
| 2000-03-29 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 0.911 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2000-03-28 | 0 | 2.550 | - | - | 2.550 | 2.550 | 30,000 | 76,500 | 2.5500 | 0.911 | - | - | 0.911 | 0.911 | 83,956 | 0.9112 | 0.00% |
| 2000-03-27 | 0 | 2.550 | 2.550 | - | 2.500 | 2.500 | 12,000 | 30,000 | 2.5000 | 0.911 | 0.911 | - | 0.893 | 0.893 | 33,583 | 0.8933 | 2.00% |
| 2000-03-24 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-03-23 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-03-22 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-03-21 | 0 | 2.500 | - | 2.500 | 2.500 | 2.500 | 40,000 | 100,000 | 2.5000 | 0.893 | - | 0.893 | 0.893 | 0.893 | 111,942 | 0.8933 | 0.00% |
| 2000-03-20 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-03-17 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-03-16 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-03-15 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-03-14 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-03-13 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-03-10 | 0 | 2.500 | - | 2.500 | 2.500 | 2.500 | 40,000 | 100,000 | 2.5000 | 0.893 | - | 0.893 | 0.893 | 0.893 | 111,942 | 0.8933 | 0.00% |
| 2000-03-09 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-03-08 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-03-07 | 0 | 2.500 | - | 2.500 | 2.500 | 2.500 | 40,000 | 100,000 | 2.5000 | 0.893 | - | 0.893 | 0.893 | 0.893 | 111,942 | 0.8933 | 0.00% |
| 2000-03-06 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-03-03 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-03-02 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-03-01 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-02-29 | 0 | 2.500 | - | 2.500 | 2.500 | 2.500 | 20,000 | 50,000 | 2.5000 | 0.893 | - | 0.893 | 0.893 | 0.893 | 55,971 | 0.8933 | 0.00% |
| 2000-02-28 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-02-25 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-02-24 | 0 | 2.500 | - | 2.500 | 2.500 | 2.500 | 50,000 | 125,000 | 2.5000 | 0.893 | - | 0.893 | 0.893 | 0.893 | 139,927 | 0.8933 | 0.00% |
| 2000-02-23 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-02-22 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-02-21 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-02-18 | 0 | 2.500 | - | 2.500 | 2.500 | 2.500 | 40,000 | 100,000 | 2.5000 | 0.893 | - | 0.893 | 0.893 | 0.893 | 111,942 | 0.8933 | 0.00% |
| 2000-02-17 | 0 | 2.500 | - | 2.500 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.893 | - | 0.893 | 0.893 | 0.893 | 27,985 | 0.8933 | 0.00% |
| 2000-02-16 | 0 | 2.500 | 2.400 | 2.500 | - | - | 0 | 0 | - | 0.893 | 0.858 | 0.893 | - | - | 0 | - | 0.00% |
| 2000-02-15 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.893 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-02-14 | 0 | 2.500 | - | 2.550 | - | - | 0 | 0 | - | 0.893 | - | 0.911 | - | - | 0 | - | 0.00% |
| 2000-02-11 | 0 | 2.500 | - | 2.550 | 2.500 | 2.500 | 20,000 | 50,000 | 2.5000 | 0.893 | - | 0.911 | 0.893 | 0.893 | 55,971 | 0.8933 | 1.01% |
| 2000-02-10 | 0 | 2.475 | - | 2.500 | - | - | 0 | 0 | - | 0.884 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-02-09 | 0 | 2.475 | - | 2.500 | 2.475 | 2.475 | 30,000 | 74,250 | 2.4750 | 0.884 | - | 0.893 | 0.884 | 0.884 | 83,956 | 0.8844 | 1.02% |
| 2000-02-08 | 0 | 2.450 | 2.450 | - | 2.450 | 2.450 | 6,000 | 14,700 | 2.4500 | 0.875 | 0.875 | - | 0.875 | 0.875 | 16,791 | 0.8755 | 0.00% |
| 2000-02-03 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.875 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-02 | 0 | 2.450 | - | 2.500 | - | - | 0 | 0 | - | 0.875 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-02-01 | 0 | 2.450 | - | 2.500 | - | - | 0 | 0 | - | 0.875 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-01-31 | 0 | 2.450 | - | 2.500 | - | - | 0 | 0 | - | 0.875 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-01-28 | 0 | 2.450 | - | 2.500 | - | - | 0 | 0 | - | 0.875 | - | 0.893 | - | - | 0 | - | 0.00% |
| 2000-01-27 | 0 | 2.450 | 2.175 | 2.450 | 2.200 | 2.450 | 122,000 | 277,900 | 2.2779 | 0.875 | 0.777 | 0.875 | 0.786 | 0.875 | 341,423 | 0.8139 | 2.08% |
| 2000-01-26 | 0 | 2.400 | 2.350 | 2.425 | 2.400 | 2.400 | 30,000 | 72,000 | 2.4000 | 0.858 | 0.840 | 0.867 | 0.858 | 0.858 | 83,956 | 0.8576 | -1.03% |
| 2000-01-25 | 0 | 2.425 | 2.375 | 2.450 | 2.425 | 2.425 | 122,000 | 295,850 | 2.4250 | 0.867 | 0.849 | 0.875 | 0.867 | 0.867 | 341,423 | 0.8665 | 0.00% |
| 2000-01-24 | 0 | 2.425 | 2.350 | 2.425 | 2.425 | 2.450 | 128,000 | 312,350 | 2.4402 | 0.867 | 0.840 | 0.867 | 0.867 | 0.875 | 358,214 | 0.8720 | 1.04% |
| 2000-01-21 | 0 | 2.400 | 2.275 | 2.400 | 2.375 | 2.400 | 196,000 | 466,800 | 2.3816 | 0.858 | 0.813 | 0.858 | 0.849 | 0.858 | 548,516 | 0.8510 | -1.03% |
| 2000-01-20 | 0 | 2.425 | 2.275 | 2.475 | 2.375 | 2.475 | 172,000 | 415,150 | 2.4137 | 0.867 | 0.813 | 0.884 | 0.849 | 0.884 | 481,350 | 0.8625 | 0.00% |
| 2000-01-19 | 0 | 2.425 | 2.350 | 2.425 | 2.450 | 2.500 | 154,000 | 383,500 | 2.4903 | 0.867 | 0.840 | 0.867 | 0.875 | 0.893 | 430,976 | 0.8898 | -3.00% |
| 2000-01-18 | 0 | 2.500 | 2.375 | - | 2.475 | 2.525 | 202,000 | 503,500 | 2.4926 | 0.893 | 0.849 | - | 0.884 | 0.902 | 565,307 | 0.8907 | -0.99% |
| 2000-01-17 | 0 | 2.525 | 2.425 | 2.525 | 2.525 | 2.550 | 118,000 | 298,400 | 2.5288 | 0.902 | 0.867 | 0.902 | 0.902 | 0.911 | 330,229 | 0.9036 | 0.00% |
| 2000-01-14 | 0 | 2.525 | 2.400 | - | 2.500 | 2.525 | 230,000 | 575,750 | 2.5033 | 0.902 | 0.858 | - | 0.893 | 0.902 | 643,666 | 0.8945 | 1.00% |
| 2000-01-13 | 0 | 2.500 | 2.400 | 2.500 | 2.475 | 2.575 | 164,000 | 414,600 | 2.5280 | 0.893 | 0.858 | 0.893 | 0.884 | 0.920 | 458,962 | 0.9033 | -3.85% |
| 2000-01-12 | 0 | 2.600 | 2.500 | - | 2.600 | 2.600 | 200,000 | 520,000 | 2.6000 | 0.929 | 0.893 | - | 0.929 | 0.929 | 559,710 | 0.9291 | -0.95% |
| 2000-01-11 | 0 | 2.625 | - | - | 2.600 | 2.625 | 200,000 | 522,500 | 2.6125 | 0.938 | - | - | 0.929 | 0.938 | 559,710 | 0.9335 | 0.96% |
| 2000-01-10 | 0 | 2.600 | 2.450 | - | 2.550 | 2.600 | 200,000 | 515,000 | 2.5750 | 0.929 | 0.875 | - | 0.911 | 0.929 | 559,710 | 0.9201 | 6.12% |
| 2000-01-07 | 0 | 2.450 | 2.400 | 2.650 | 2.400 | 2.450 | 150,000 | 365,000 | 2.4333 | 0.875 | 0.858 | 0.947 | 0.858 | 0.875 | 419,782 | 0.8695 | 4.26% |
| 2000-01-06 | 0 | 2.350 | - | - | 2.250 | 2.350 | 170,000 | 397,500 | 2.3382 | 0.840 | - | - | 0.804 | 0.840 | 475,753 | 0.8355 | 0.00% |
| 2000-01-05 | 0 | 2.350 | - | 2.550 | 2.350 | 2.550 | 240,000 | 588,000 | 2.4500 | 0.840 | - | 0.911 | 0.840 | 0.911 | 671,652 | 0.8755 | -7.84% |
| 2000-01-04 | 0 | 2.550 | 2.450 | 2.550 | 2.550 | 2.550 | 188,000 | 479,400 | 2.5500 | 0.911 | 0.875 | 0.911 | 0.911 | 0.911 | 526,127 | 0.9112 | -1.92% |
| 2000-01-03 | 0 | 2.600 | 2.500 | 2.600 | 2.600 | 2.650 | 142,000 | 370,200 | 2.6070 | 0.929 | 0.893 | 0.929 | 0.929 | 0.947 | 397,394 | 0.9316 | -1.89% |
| 1999-12-30 | 0 | 2.650 | 2.475 | 2.650 | 2.575 | 2.775 | 170,000 | 462,050 | 2.7179 | 0.947 | 0.884 | 0.947 | 0.920 | 0.992 | 475,753 | 0.9712 | -3.64% |
| 1999-12-29 | 0 | 2.750 | 2.650 | 2.750 | 2.775 | 2.775 | 172,000 | 477,300 | 2.7750 | 0.983 | 0.947 | 0.983 | 0.992 | 0.992 | 481,350 | 0.9916 | -0.90% |
| 1999-12-28 | 0 | 2.775 | 2.650 | 2.775 | 2.750 | 2.775 | 164,000 | 452,600 | 2.7598 | 0.992 | 0.947 | 0.992 | 0.983 | 0.992 | 458,962 | 0.9861 | 0.91% |
| 1999-12-24 | 0 | 2.750 | 2.650 | 2.750 | 2.750 | 2.750 | 96,000 | 264,000 | 2.7500 | 0.983 | 0.947 | 0.983 | 0.983 | 0.983 | 268,661 | 0.9827 | 0.00% |
| 1999-12-23 | 0 | 2.750 | 2.650 | 2.750 | 2.750 | 2.750 | 164,000 | 451,000 | 2.7500 | 0.983 | 0.947 | 0.983 | 0.983 | 0.983 | 458,962 | 0.9827 | 0.00% |
| 1999-12-22 | 0 | 2.750 | 2.600 | 2.775 | 2.675 | 2.775 | 146,000 | 401,900 | 2.7527 | 0.983 | 0.929 | 0.992 | 0.956 | 0.992 | 408,588 | 0.9836 | -0.90% |
| 1999-12-21 | 0 | 2.775 | 2.650 | 2.775 | 2.775 | 2.775 | 138,000 | 382,950 | 2.7750 | 0.992 | 0.947 | 0.992 | 0.992 | 0.992 | 386,200 | 0.9916 | 0.00% |
| 1999-12-20 | 0 | 2.775 | 2.600 | 2.825 | 2.675 | 2.775 | 220,000 | 608,500 | 2.7659 | 0.992 | 0.929 | 1.009 | 0.956 | 0.992 | 615,681 | 0.9883 | 0.00% |
| 1999-12-17 | 0 | 2.775 | 2.675 | 2.775 | 2.775 | 2.775 | 172,000 | 477,300 | 2.7750 | 0.992 | 0.956 | 0.992 | 0.992 | 0.992 | 481,350 | 0.9916 | 2.78% |
| 1999-12-16 | 0 | 2.700 | 2.625 | 2.800 | 2.700 | 2.700 | 180,000 | 486,000 | 2.7000 | 0.965 | 0.938 | 1.001 | 0.965 | 0.965 | 503,739 | 0.9648 | -0.92% |
| 1999-12-15 | 0 | 2.725 | 2.625 | 2.725 | 2.650 | 2.775 | 202,000 | 550,550 | 2.7255 | 0.974 | 0.938 | 0.974 | 0.947 | 0.992 | 565,307 | 0.9739 | -1.80% |
| 1999-12-14 | 0 | 2.775 | 2.675 | 2.775 | 2.775 | 2.775 | 150,000 | 416,250 | 2.7750 | 0.992 | 0.956 | 0.992 | 0.992 | 0.992 | 419,782 | 0.9916 | -0.89% |
| 1999-12-13 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 100,000 | 280,000 | 2.8000 | 1.001 | 0.965 | 1.001 | 1.001 | 1.001 | 279,855 | 1.0005 | 0.90% |
| 1999-12-10 | 0 | 2.775 | 2.675 | 2.775 | 2.775 | 2.775 | 100,000 | 277,500 | 2.7750 | 0.992 | 0.956 | 0.992 | 0.992 | 0.992 | 279,855 | 0.9916 | 0.00% |
| 1999-12-09 | 0 | 2.775 | 2.625 | - | 2.725 | 2.775 | 130,000 | 356,750 | 2.7442 | 0.992 | 0.938 | - | 0.974 | 0.992 | 363,811 | 0.9806 | 1.83% |
| 1999-12-08 | 0 | 2.725 | - | - | 2.700 | 2.725 | 200,000 | 541,350 | 2.7068 | 0.974 | - | - | 0.965 | 0.974 | 559,710 | 0.9672 | -2.68% |
| 1999-12-07 | 0 | 2.800 | - | 2.800 | 2.800 | 2.800 | 216,000 | 604,800 | 2.8000 | 1.001 | - | 1.001 | 1.001 | 1.001 | 604,487 | 1.0005 | -1.75% |
| 1999-12-06 | 0 | 2.850 | - | - | 2.850 | 2.850 | 200,000 | 570,000 | 2.8500 | 1.018 | - | - | 1.018 | 1.018 | 559,710 | 1.0184 | 0.88% |
| 1999-12-03 | 0 | 2.825 | - | - | 2.825 | 2.825 | 200,000 | 565,000 | 2.8250 | 1.009 | - | - | 1.009 | 1.009 | 559,710 | 1.0095 | 0.00% |
| 1999-12-02 | 0 | 2.825 | - | 2.850 | 2.800 | 2.825 | 156,000 | 438,000 | 2.8077 | 1.009 | - | 1.018 | 1.001 | 1.009 | 436,574 | 1.0033 | 0.89% |
| 1999-12-01 | 0 | 2.800 | - | 2.825 | 2.775 | 2.800 | 170,000 | 473,500 | 2.7853 | 1.001 | - | 1.009 | 0.992 | 1.001 | 475,753 | 0.9953 | 0.00% |
| 1999-11-30 | 0 | 2.800 | - | 2.800 | 2.800 | 2.800 | 178,000 | 498,400 | 2.8000 | 1.001 | - | 1.001 | 1.001 | 1.001 | 498,142 | 1.0005 | 0.00% |
| 1999-11-29 | 0 | 2.800 | - | 2.825 | 2.800 | 2.825 | 188,000 | 527,350 | 2.8051 | 1.001 | - | 1.009 | 1.001 | 1.009 | 526,127 | 1.0023 | 0.90% |
| 1999-11-26 | 0 | 2.775 | - | 2.825 | 2.750 | 2.775 | 150,000 | 413,750 | 2.7583 | 0.992 | - | 1.009 | 0.983 | 0.992 | 419,782 | 0.9856 | 2.78% |
| 1999-11-25 | 0 | 2.700 | - | 2.825 | 2.700 | 2.750 | 150,000 | 410,000 | 2.7333 | 0.965 | - | 1.009 | 0.965 | 0.983 | 419,782 | 0.9767 | -2.70% |
| 1999-11-24 | 0 | 2.775 | - | - | 2.750 | 2.775 | 200,000 | 552,500 | 2.7625 | 0.992 | - | - | 0.983 | 0.992 | 559,710 | 0.9871 | -1.77% |
| 1999-11-23 | 0 | 2.825 | - | - | 2.800 | 2.825 | 170,000 | 476,750 | 2.8044 | 1.009 | - | - | 1.001 | 1.009 | 475,753 | 1.0021 | 0.00% |
| 1999-11-22 | 0 | 2.825 | - | 2.825 | 2.800 | 2.825 | 180,000 | 506,000 | 2.8111 | 1.009 | - | 1.009 | 1.001 | 1.009 | 503,739 | 1.0045 | 0.89% |
| 1999-11-19 | 0 | 2.800 | - | - | 2.775 | 2.800 | 154,000 | 429,850 | 2.7912 | 1.001 | - | - | 0.992 | 1.001 | 430,976 | 0.9974 | 0.00% |
| 1999-11-18 | 0 | 2.800 | - | 2.825 | 2.800 | 2.800 | 200,000 | 560,000 | 2.8000 | 1.001 | - | 1.009 | 1.001 | 1.001 | 559,710 | 1.0005 | -0.88% |
| 1999-11-17 | 0 | 2.825 | - | 2.925 | 2.800 | 2.825 | 160,000 | 449,500 | 2.8094 | 1.009 | - | 1.045 | 1.001 | 1.009 | 447,768 | 1.0039 | 0.00% |
| 1999-11-16 | 0 | 2.825 | - | - | 2.800 | 2.825 | 246,000 | 689,950 | 2.8047 | 1.009 | - | - | 1.001 | 1.009 | 688,443 | 1.0022 | 1.80% |
| 1999-11-15 | 0 | 2.775 | - | 2.800 | 2.775 | 2.800 | 200,000 | 557,500 | 2.7875 | 0.992 | - | 1.001 | 0.992 | 1.001 | 559,710 | 0.9961 | -1.77% |
| 1999-11-12 | 0 | 2.825 | - | - | 2.800 | 2.825 | 200,000 | 562,500 | 2.8125 | 1.009 | - | - | 1.001 | 1.009 | 559,710 | 1.0050 | 0.00% |
| 1999-11-11 | 0 | 2.825 | - | - | 2.775 | 2.825 | 206,000 | 575,700 | 2.7947 | 1.009 | - | - | 0.992 | 1.009 | 576,501 | 0.9986 | 0.00% |
| 1999-11-10 | 0 | 2.825 | - | 2.925 | 2.800 | 2.825 | 198,000 | 555,650 | 2.8063 | 1.009 | - | 1.045 | 1.001 | 1.009 | 554,113 | 1.0028 | 1.80% |
| 1999-11-09 | 0 | 2.775 | - | 2.775 | 2.775 | 2.775 | 180,000 | 499,500 | 2.7750 | 0.992 | - | 0.992 | 0.992 | 0.992 | 503,739 | 0.9916 | 2.21% |
| 1999-11-08 | 0 | 2.775 | - | 2.775 | 2.750 | 2.775 | 176,000 | 487,150 | 2.7679 | 0.970 | - | 0.970 | 0.961 | 0.970 | 503,430 | 0.9677 | 0.00% |
| 1999-11-05 | 0 | 2.775 | - | 2.775 | 2.750 | 2.775 | 166,000 | 458,150 | 2.7599 | 0.970 | - | 0.970 | 0.961 | 0.970 | 474,826 | 0.9649 | 0.00% |
| 1999-11-04 | 0 | 2.775 | - | 2.800 | 2.700 | 2.775 | 200,000 | 549,550 | 2.7478 | 0.970 | - | 0.979 | 0.944 | 0.970 | 572,079 | 0.9606 | 0.00% |
| 1999-11-03 | 0 | 2.775 | - | - | 2.725 | 2.775 | 178,000 | 489,300 | 2.7489 | 0.970 | - | - | 0.953 | 0.970 | 509,150 | 0.9610 | 2.78% |
| 1999-11-02 | 0 | 2.700 | - | 2.725 | 2.700 | 2.700 | 184,000 | 496,800 | 2.7000 | 0.944 | - | 0.953 | 0.944 | 0.944 | 526,313 | 0.9439 | 0.00% |
| 1999-11-01 | 0 | 2.700 | - | 2.725 | 2.700 | 2.700 | 200,000 | 540,000 | 2.7000 | 0.944 | - | 0.953 | 0.944 | 0.944 | 572,079 | 0.9439 | 0.00% |
| 1999-10-29 | 0 | 2.700 | - | 2.725 | 2.700 | 2.725 | 210,000 | 568,950 | 2.7093 | 0.944 | - | 0.953 | 0.944 | 0.953 | 600,683 | 0.9472 | 0.00% |
| 1999-10-28 | 0 | 2.700 | - | 2.725 | 2.700 | 2.725 | 154,000 | 417,150 | 2.7088 | 0.944 | - | 0.953 | 0.944 | 0.953 | 440,501 | 0.9470 | 0.93% |
| 1999-10-27 | 0 | 2.675 | - | 2.725 | 2.675 | 2.675 | 200,000 | 535,000 | 2.6750 | 0.935 | - | 0.953 | 0.935 | 0.935 | 572,079 | 0.9352 | -0.93% |
| 1999-10-26 | 0 | 2.700 | - | 2.725 | 2.700 | 2.700 | 140,000 | 378,000 | 2.7000 | 0.944 | - | 0.953 | 0.944 | 0.944 | 400,455 | 0.9439 | 0.00% |
| 1999-10-25 | 0 | 2.700 | - | 2.725 | 2.700 | 2.700 | 200,000 | 540,000 | 2.7000 | 0.944 | - | 0.953 | 0.944 | 0.944 | 572,079 | 0.9439 | 0.00% |
| 1999-10-22 | 0 | 2.700 | - | 2.725 | 2.700 | 2.700 | 200,000 | 540,000 | 2.7000 | 0.944 | - | 0.953 | 0.944 | 0.944 | 572,079 | 0.9439 | 0.00% |
| 1999-10-21 | 0 | 2.700 | - | 2.700 | 2.700 | 2.700 | 140,000 | 378,000 | 2.7000 | 0.944 | - | 0.944 | 0.944 | 0.944 | 400,455 | 0.9439 | -0.92% |
| 1999-10-20 | 0 | 2.725 | - | 2.725 | 2.700 | 2.725 | 196,000 | 533,800 | 2.7235 | 0.953 | - | 0.953 | 0.944 | 0.953 | 560,637 | 0.9521 | 1.87% |
| 1999-10-19 | 0 | 2.675 | - | 2.725 | 2.675 | 2.700 | 200,000 | 537,500 | 2.6875 | 0.935 | - | 0.953 | 0.935 | 0.944 | 572,079 | 0.9396 | 0.00% |
| 1999-10-15 | 0 | 2.675 | - | 2.675 | 2.675 | 2.700 | 200,000 | 536,350 | 2.6818 | 0.935 | - | 0.935 | 0.935 | 0.944 | 572,079 | 0.9375 | -0.93% |
| 1999-10-14 | 0 | 2.700 | - | 2.700 | 2.675 | 2.700 | 200,000 | 539,050 | 2.6953 | 0.944 | - | 0.944 | 0.935 | 0.944 | 572,079 | 0.9423 | 0.00% |
| 1999-10-13 | 0 | 2.700 | - | 2.725 | 2.700 | 2.700 | 200,000 | 540,000 | 2.7000 | 0.944 | - | 0.953 | 0.944 | 0.944 | 572,079 | 0.9439 | 0.00% |
| 1999-10-12 | 0 | 2.700 | - | 2.725 | 2.700 | 2.700 | 142,000 | 383,400 | 2.7000 | 0.944 | - | 0.953 | 0.944 | 0.944 | 406,176 | 0.9439 | 0.00% |
| 1999-10-11 | 0 | 2.700 | - | 2.750 | 2.700 | 2.700 | 200,000 | 540,000 | 2.7000 | 0.944 | - | 0.961 | 0.944 | 0.944 | 572,079 | 0.9439 | -0.92% |
| 1999-10-08 | 0 | 2.725 | - | 2.725 | 2.700 | 2.725 | 158,000 | 428,050 | 2.7092 | 0.953 | - | 0.953 | 0.944 | 0.953 | 451,942 | 0.9471 | 0.00% |
| 1999-10-07 | 0 | 2.725 | - | 2.725 | 2.725 | 2.725 | 212,000 | 577,700 | 2.7250 | 0.953 | - | 0.953 | 0.953 | 0.953 | 606,404 | 0.9527 | 0.00% |
| 1999-10-06 | 0 | 2.725 | - | 2.750 | 2.725 | 2.725 | 160,000 | 436,000 | 2.7250 | 0.953 | - | 0.961 | 0.953 | 0.953 | 457,663 | 0.9527 | 0.93% |
| 1999-10-05 | 0 | 2.700 | - | 2.750 | 2.675 | 2.700 | 200,000 | 537,500 | 2.6875 | 0.944 | - | 0.961 | 0.935 | 0.944 | 572,079 | 0.9396 | 0.00% |
| 1999-10-04 | 0 | 2.700 | - | 2.750 | 2.700 | 2.700 | 186,000 | 502,200 | 2.7000 | 0.944 | - | 0.961 | 0.944 | 0.944 | 532,033 | 0.9439 | 0.00% |
| 1999-09-30 | 0 | 2.700 | - | 2.700 | 2.700 | 2.700 | 202,000 | 545,400 | 2.7000 | 0.944 | - | 0.944 | 0.944 | 0.944 | 577,800 | 0.9439 | 0.93% |
| 1999-09-29 | 0 | 2.675 | - | 2.675 | 2.600 | 2.725 | 172,000 | 460,100 | 2.6750 | 0.935 | - | 0.935 | 0.909 | 0.953 | 491,988 | 0.9352 | -1.83% |
| 1999-09-28 | 0 | 2.725 | - | 2.775 | 2.700 | 2.725 | 260,000 | 703,500 | 2.7058 | 0.953 | - | 0.970 | 0.944 | 0.953 | 743,703 | 0.9459 | 1.87% |
| 1999-09-27 | 0 | 2.675 | - | 2.775 | 2.675 | 2.675 | 200,000 | 535,000 | 2.6750 | 0.935 | - | 0.970 | 0.935 | 0.935 | 572,079 | 0.9352 | -0.93% |
| 1999-09-24 | 0 | 2.700 | - | 2.700 | 2.650 | 2.700 | 132,000 | 352,200 | 2.6682 | 0.944 | - | 0.944 | 0.926 | 0.944 | 377,572 | 0.9328 | 0.00% |
| 1999-09-23 | 0 | 2.700 | - | - | 2.650 | 2.700 | 300,000 | 802,500 | 2.6750 | 0.944 | - | - | 0.926 | 0.944 | 858,118 | 0.9352 | 1.89% |
| 1999-09-22 | 0 | 2.650 | - | - | 2.600 | 2.650 | 176,000 | 462,000 | 2.6250 | 0.926 | - | - | 0.909 | 0.926 | 503,430 | 0.9177 | 0.00% |
| 1999-09-21 | 0 | 2.650 | - | - | 2.650 | 2.650 | 200,000 | 530,000 | 2.6500 | 0.926 | - | - | 0.926 | 0.926 | 572,079 | 0.9264 | 0.00% |
| 1999-09-20 | 0 | 2.650 | - | - | 2.650 | 2.650 | 222,000 | 588,300 | 2.6500 | 0.926 | - | - | 0.926 | 0.926 | 635,008 | 0.9264 | 0.00% |
| 1999-09-17 | 0 | 2.650 | - | 2.650 | 2.625 | 2.650 | 166,000 | 436,800 | 2.6313 | 0.926 | - | 0.926 | 0.918 | 0.926 | 474,826 | 0.9199 | 1.92% |
| 1999-09-15 | 0 | 2.600 | 2.450 | - | 2.600 | 2.600 | 200,000 | 520,000 | 2.6000 | 0.909 | 0.857 | - | 0.909 | 0.909 | 572,079 | 0.9090 | 0.00% |
| 1999-09-14 | 0 | 2.600 | 2.475 | - | 2.575 | 2.600 | 200,000 | 518,600 | 2.5930 | 0.909 | 0.865 | - | 0.900 | 0.909 | 572,079 | 0.9065 | 0.97% |
| 1999-09-13 | 0 | 2.575 | 2.450 | 2.575 | 2.525 | 2.575 | 298,000 | 760,800 | 2.5530 | 0.900 | 0.857 | 0.900 | 0.883 | 0.900 | 852,398 | 0.8925 | 1.98% |
| 1999-09-10 | 0 | 2.525 | 2.450 | - | 2.525 | 2.525 | 200,000 | 505,000 | 2.5250 | 0.883 | 0.857 | - | 0.883 | 0.883 | 572,079 | 0.8827 | 1.00% |
| 1999-09-09 | 0 | 2.500 | 2.450 | 2.500 | 2.500 | 2.500 | 150,000 | 375,000 | 2.5000 | 0.874 | 0.857 | 0.874 | 0.874 | 0.874 | 429,059 | 0.8740 | -0.99% |
| 1999-09-08 | 0 | 2.525 | 2.450 | - | 2.525 | 2.525 | 200,000 | 505,000 | 2.5250 | 0.883 | 0.857 | - | 0.883 | 0.883 | 572,079 | 0.8827 | 0.00% |
| 1999-09-07 | 0 | 2.525 | - | - | 2.525 | 2.525 | 230,000 | 580,750 | 2.5250 | 0.883 | - | - | 0.883 | 0.883 | 657,891 | 0.8827 | 1.00% |
| 1999-09-06 | 0 | 2.500 | - | 2.500 | 2.500 | 2.500 | 130,000 | 325,000 | 2.5000 | 0.874 | - | 0.874 | 0.874 | 0.874 | 371,851 | 0.8740 | -0.99% |
| 1999-09-03 | 0 | 2.525 | - | - | 2.525 | 2.525 | 166,000 | 419,150 | 2.5250 | 0.883 | - | - | 0.883 | 0.883 | 474,826 | 0.8827 | 0.00% |
| 1999-09-02 | 0 | 2.525 | - | 2.525 | 2.525 | 2.525 | 200,000 | 505,000 | 2.5250 | 0.883 | - | 0.883 | 0.883 | 0.883 | 572,079 | 0.8827 | 0.00% |
| 1999-09-01 | 0 | 2.525 | - | - | 2.525 | 2.525 | 200,000 | 505,000 | 2.5250 | 0.883 | - | - | 0.883 | 0.883 | 572,079 | 0.8827 | 1.00% |
| 1999-08-31 | 0 | 2.500 | - | 2.525 | 2.500 | 2.500 | 200,000 | 500,000 | 2.5000 | 0.874 | - | 0.883 | 0.874 | 0.874 | 572,079 | 0.8740 | -0.99% |
| 1999-08-30 | 0 | 2.525 | 2.450 | 2.525 | 2.525 | 2.525 | 190,000 | 479,750 | 2.5250 | 0.883 | 0.857 | 0.883 | 0.883 | 0.883 | 543,475 | 0.8827 | 0.00% |
| 1999-08-27 | 0 | 2.525 | - | - | 2.500 | 2.525 | 200,000 | 502,500 | 2.5125 | 0.883 | - | - | 0.874 | 0.883 | 572,079 | 0.8784 | 0.00% |
| 1999-08-26 | 0 | 2.525 | 2.450 | 2.525 | 2.525 | 2.550 | 212,000 | 535,600 | 2.5264 | 0.883 | 0.857 | 0.883 | 0.883 | 0.891 | 606,404 | 0.8832 | 1.00% |
| 1999-08-25 | 0 | 2.500 | - | 2.525 | 2.500 | 2.550 | 262,000 | 656,400 | 2.5053 | 0.874 | - | 0.883 | 0.874 | 0.891 | 749,423 | 0.8759 | -1.96% |
| 1999-08-24 | 0 | 2.550 | - | - | 2.525 | 2.550 | 150,000 | 380,000 | 2.5333 | 0.891 | - | - | 0.883 | 0.891 | 429,059 | 0.8857 | 2.00% |
| 1999-08-23 | 0 | 2.500 | - | - | 2.500 | 2.500 | 100,000 | 250,000 | 2.5000 | 0.874 | - | - | 0.874 | 0.874 | 286,039 | 0.8740 | 0.00% |
| 1999-08-20 | 0 | 2.500 | - | - | 2.500 | 2.500 | 250,000 | 625,000 | 2.5000 | 0.874 | - | - | 0.874 | 0.874 | 715,099 | 0.8740 | 0.00% |
| 1999-08-19 | 0 | 2.500 | 2.450 | 2.500 | 2.500 | 2.525 | 184,000 | 462,100 | 2.5114 | 0.874 | 0.857 | 0.874 | 0.874 | 0.883 | 526,313 | 0.8780 | 0.00% |
| 1999-08-18 | 0 | 2.500 | - | 2.500 | 2.475 | 2.500 | 288,000 | 717,500 | 2.4913 | 0.874 | - | 0.874 | 0.865 | 0.874 | 823,794 | 0.8710 | 3.09% |
| 1999-08-17 | 0 | 2.425 | 2.350 | - | 2.425 | 2.425 | 200,000 | 485,000 | 2.4250 | 0.848 | 0.822 | - | 0.848 | 0.848 | 572,079 | 0.8478 | -1.02% |
| 1999-08-16 | 0 | 2.450 | 2.300 | - | 2.350 | 2.450 | 250,000 | 602,500 | 2.4100 | 0.857 | 0.804 | - | 0.822 | 0.857 | 715,099 | 0.8425 | 4.26% |
| 1999-08-13 | 0 | 2.350 | - | 2.350 | 2.475 | 2.525 | 100,000 | 249,300 | 2.4930 | 0.822 | - | 0.822 | 0.865 | 0.883 | 286,039 | 0.8716 | -6.93% |
| 1999-08-12 | 0 | 2.525 | - | 2.525 | 2.500 | 2.550 | 312,000 | 785,650 | 2.5181 | 0.883 | - | 0.883 | 0.874 | 0.891 | 892,443 | 0.8803 | 0.00% |
| 1999-08-11 | 0 | 2.525 | - | 2.525 | 2.525 | 2.525 | 191,553 | 483,671 | 2.5250 | 0.883 | - | 0.883 | 0.883 | 0.883 | 547,917 | 0.8827 | 1.00% |
| 1999-08-10 | 0 | 2.500 | 2.400 | 2.525 | 2.500 | 2.500 | 210,000 | 525,000 | 2.5000 | 0.874 | 0.839 | 0.883 | 0.874 | 0.874 | 600,683 | 0.8740 | 0.00% |
| 1999-08-09 | 0 | 2.500 | - | 2.500 | 2.475 | 2.525 | 220,000 | 552,050 | 2.5093 | 0.874 | - | 0.874 | 0.865 | 0.883 | 629,287 | 0.8773 | -0.99% |
| 1999-08-06 | 0 | 2.525 | 2.425 | 2.550 | 2.525 | 2.525 | 210,000 | 530,250 | 2.5250 | 0.883 | 0.848 | 0.891 | 0.883 | 0.883 | 600,683 | 0.8827 | 0.00% |
| 1999-08-05 | 0 | 2.525 | 2.400 | 2.525 | 2.500 | 2.525 | 200,000 | 502,500 | 2.5125 | 0.883 | 0.839 | 0.883 | 0.874 | 0.883 | 572,079 | 0.8784 | 2.02% |
| 1999-08-04 | 0 | 2.475 | 2.400 | 2.500 | 2.475 | 2.525 | 210,000 | 525,250 | 2.5012 | 0.865 | 0.839 | 0.874 | 0.865 | 0.883 | 600,683 | 0.8744 | -1.98% |
| 1999-08-03 | 0 | 2.525 | 2.400 | 2.550 | 2.500 | 2.525 | 300,000 | 755,000 | 2.5167 | 0.883 | 0.839 | 0.891 | 0.874 | 0.883 | 858,118 | 0.8798 | 0.00% |
| 1999-08-02 | 0 | 2.525 | 2.400 | 2.525 | 2.500 | 2.525 | 268,000 | 674,050 | 2.5151 | 0.883 | 0.839 | 0.883 | 0.874 | 0.883 | 766,586 | 0.8793 | 1.00% |
| 1999-07-30 | 0 | 2.500 | 2.350 | 2.550 | 2.450 | 2.500 | 246,000 | 610,200 | 2.4805 | 0.874 | 0.822 | 0.891 | 0.857 | 0.874 | 703,657 | 0.8672 | 1.01% |
| 1999-07-29 | 0 | 2.475 | 2.400 | 2.500 | 2.475 | 2.475 | 200,000 | 495,000 | 2.4750 | 0.865 | 0.839 | 0.874 | 0.865 | 0.865 | 572,079 | 0.8653 | -1.00% |
| 1999-07-28 | 0 | 2.500 | - | 2.525 | 2.500 | 2.550 | 226,000 | 568,800 | 2.5168 | 0.874 | - | 0.883 | 0.874 | 0.891 | 646,449 | 0.8799 | -0.99% |
| 1999-07-27 | 0 | 2.525 | - | 2.525 | 2.550 | 2.550 | 148,000 | 377,400 | 2.5500 | 0.883 | - | 0.883 | 0.891 | 0.891 | 423,338 | 0.8915 | 0.00% |
| 1999-07-26 | 0 | 2.525 | 2.400 | 2.550 | 2.500 | 2.525 | 300,000 | 756,050 | 2.5202 | 0.883 | 0.839 | 0.891 | 0.874 | 0.883 | 858,118 | 0.8811 | 0.00% |
| 1999-07-23 | 0 | 2.525 | - | 2.525 | 2.525 | 2.525 | 146,000 | 368,650 | 2.5250 | 0.883 | - | 0.883 | 0.883 | 0.883 | 417,618 | 0.8827 | 0.00% |
| 1999-07-22 | 0 | 2.525 | - | 2.550 | 2.525 | 2.525 | 220,000 | 555,500 | 2.5250 | 0.883 | - | 0.891 | 0.883 | 0.883 | 629,287 | 0.8827 | 1.00% |
| 1999-07-21 | 0 | 2.500 | - | 2.500 | 2.500 | 2.500 | 210,000 | 525,000 | 2.5000 | 0.874 | - | 0.874 | 0.874 | 0.874 | 600,683 | 0.8740 | 0.00% |
| 1999-07-20 | 0 | 2.500 | - | 2.500 | 2.525 | 2.525 | 110,000 | 277,750 | 2.5250 | 0.874 | - | 0.874 | 0.883 | 0.883 | 314,643 | 0.8827 | -0.99% |
| 1999-07-19 | 0 | 2.525 | - | 2.525 | 2.500 | 2.525 | 200,000 | 502,500 | 2.5125 | 0.883 | - | 0.883 | 0.874 | 0.883 | 572,079 | 0.8784 | 0.00% |
| 1999-07-16 | 0 | 2.525 | - | 2.525 | 2.525 | 2.525 | 180,000 | 454,500 | 2.5250 | 0.883 | - | 0.883 | 0.883 | 0.883 | 514,871 | 0.8827 | 0.00% |
| 1999-07-15 | 0 | 2.525 | - | 2.525 | 2.525 | 2.525 | 430,000 | 1,085,750 | 2.5250 | 0.883 | - | 0.883 | 0.883 | 0.883 | 1,229,970 | 0.8827 | 0.00% |
| 1999-07-14 | 0 | 2.525 | - | 2.550 | 2.525 | 2.550 | 642,000 | 1,617,400 | 2.5193 | 0.883 | - | 0.891 | 0.883 | 0.891 | 1,836,374 | 0.8808 | 0.00% |
| 1999-07-13 | 0 | 2.525 | - | 2.525 | 2.500 | 2.525 | 830,000 | 2,075,650 | 2.5008 | 0.883 | - | 0.883 | 0.874 | 0.883 | 2,374,128 | 0.8743 | 0.00% |
| 1999-07-12 | 0 | 2.525 | - | 2.525 | 2.525 | 2.550 | 608,000 | 1,547,900 | 2.5459 | 0.883 | - | 0.883 | 0.883 | 0.891 | 1,739,120 | 0.8900 | -0.98% |
| 1999-07-09 | 0 | 2.550 | - | 2.550 | 2.525 | 2.550 | 200,000 | 507,500 | 2.5375 | 0.891 | - | 0.891 | 0.883 | 0.891 | 572,079 | 0.8871 | 0.00% |
| 1999-07-08 | 0 | 2.550 | - | 2.550 | 2.550 | 2.550 | 178,000 | 453,900 | 2.5500 | 0.891 | - | 0.891 | 0.891 | 0.891 | 509,150 | 0.8915 | 0.99% |
| 1999-07-07 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.525 | 220,000 | 552,250 | 2.5102 | 0.883 | 0.874 | 0.883 | 0.874 | 0.883 | 629,287 | 0.8776 | 1.00% |
| 1999-07-06 | 0 | 2.500 | - | 2.525 | 2.500 | 2.500 | 292,000 | 730,000 | 2.5000 | 0.874 | - | 0.883 | 0.874 | 0.874 | 835,235 | 0.8740 | -0.99% |
| 1999-07-05 | 0 | 2.525 | - | 2.525 | 2.550 | 2.550 | 112,000 | 285,600 | 2.5500 | 0.883 | - | 0.883 | 0.891 | 0.891 | 320,364 | 0.8915 | 0.00% |
| 1999-07-02 | 0 | 2.525 | - | 2.525 | 2.525 | 2.550 | 136,000 | 344,300 | 2.5316 | 0.883 | - | 0.883 | 0.883 | 0.891 | 389,014 | 0.8851 | -0.98% |
| 1999-06-30 | 0 | 2.550 | - | 2.550 | 2.550 | 2.575 | 144,000 | 368,300 | 2.5576 | 0.891 | - | 0.891 | 0.891 | 0.900 | 411,897 | 0.8942 | 0.99% |
| 1999-06-29 | 0 | 2.525 | - | 2.625 | 2.525 | 2.525 | 138,000 | 348,450 | 2.5250 | 0.883 | - | 0.918 | 0.883 | 0.883 | 394,735 | 0.8827 | 0.00% |
| 1999-06-28 | 0 | 2.525 | - | 2.525 | 2.525 | 2.525 | 152,000 | 383,800 | 2.5250 | 0.883 | - | 0.883 | 0.883 | 0.883 | 434,780 | 0.8827 | 1.00% |
| 1999-06-25 | 0 | 2.500 | 2.400 | 2.500 | 2.400 | 2.500 | 250,000 | 623,000 | 2.4920 | 0.874 | 0.839 | 0.874 | 0.839 | 0.874 | 715,099 | 0.8712 | 0.00% |
| 1999-06-24 | 0 | 2.500 | - | 2.500 | 2.500 | 2.500 | 180,000 | 450,000 | 2.5000 | 0.874 | - | 0.874 | 0.874 | 0.874 | 514,871 | 0.8740 | 0.00% |
| 1999-06-23 | 0 | 2.500 | - | 2.525 | 2.400 | 2.550 | 268,000 | 665,400 | 2.4828 | 0.874 | - | 0.883 | 0.839 | 0.891 | 766,586 | 0.8680 | -0.99% |
| 1999-06-22 | 0 | 2.525 | 2.400 | 2.525 | 2.500 | 2.550 | 164,000 | 413,500 | 2.5213 | 0.883 | 0.839 | 0.883 | 0.874 | 0.891 | 469,105 | 0.8815 | 1.00% |
| 1999-06-21 | 0 | 2.500 | - | 2.500 | 2.475 | 2.500 | 178,000 | 442,500 | 2.4860 | 0.874 | - | 0.874 | 0.865 | 0.874 | 509,150 | 0.8691 | 1.01% |
| 1999-06-17 | 0 | 2.475 | - | 2.475 | 2.400 | 2.500 | 292,000 | 715,800 | 2.4514 | 0.865 | - | 0.865 | 0.839 | 0.874 | 835,235 | 0.8570 | -2.94% |
| 1999-06-16 | 0 | 2.550 | 2.425 | 2.550 | 2.500 | 2.550 | 298,000 | 750,650 | 2.5190 | 0.891 | 0.848 | 0.891 | 0.874 | 0.891 | 852,398 | 0.8806 | 2.00% |
| 1999-06-15 | 0 | 2.500 | 2.400 | 2.500 | 2.500 | 2.500 | 188,000 | 470,000 | 2.5000 | 0.874 | 0.839 | 0.874 | 0.874 | 0.874 | 537,754 | 0.8740 | -0.99% |
| 1999-06-14 | 0 | 2.525 | - | 2.525 | 2.500 | 2.525 | 192,000 | 482,300 | 2.5120 | 0.883 | - | 0.883 | 0.874 | 0.883 | 549,196 | 0.8782 | -0.98% |
| 1999-06-11 | 0 | 2.650 | 2.500 | 2.675 | 2.600 | 2.700 | 226,000 | 592,000 | 2.6195 | 0.891 | 0.841 | 0.900 | 0.875 | 0.908 | 671,800 | 0.8812 | 1.92% |
| 1999-06-10 | 0 | 2.600 | 2.500 | 2.600 | 2.575 | 2.600 | 290,000 | 749,000 | 2.5828 | 0.875 | 0.841 | 0.875 | 0.866 | 0.875 | 862,045 | 0.8689 | 1.96% |
| 1999-06-09 | 0 | 2.550 | 2.500 | 2.600 | 2.500 | 2.600 | 240,000 | 607,500 | 2.5313 | 0.858 | 0.841 | 0.875 | 0.841 | 0.875 | 713,416 | 0.8515 | 2.00% |
| 1999-06-08 | 0 | 2.500 | 2.400 | 2.525 | 2.500 | 2.525 | 210,000 | 527,500 | 2.5119 | 0.841 | 0.807 | 0.849 | 0.841 | 0.849 | 624,239 | 0.8450 | 0.00% |
| 1999-06-07 | 0 | 2.500 | - | 2.500 | 2.500 | 2.500 | 116,000 | 290,000 | 2.5000 | 0.841 | - | 0.841 | 0.841 | 0.841 | 344,818 | 0.8410 | 3.09% |
| 1999-06-04 | 0 | 2.425 | 2.325 | 2.425 | 2.375 | 2.425 | 308,000 | 738,200 | 2.3968 | 0.816 | 0.782 | 0.816 | 0.799 | 0.816 | 915,551 | 0.8063 | 1.04% |
| 1999-06-03 | 0 | 2.400 | 2.275 | 2.400 | 2.300 | 2.400 | 180,000 | 425,000 | 2.3611 | 0.807 | 0.765 | 0.807 | 0.774 | 0.807 | 535,062 | 0.7943 | 0.00% |
| 1999-06-02 | 0 | 2.400 | 2.300 | 2.400 | 2.325 | 2.400 | 280,000 | 657,600 | 2.3486 | 0.807 | 0.774 | 0.807 | 0.782 | 0.807 | 832,319 | 0.7901 | 2.13% |
| 1999-06-01 | 0 | 2.350 | 2.300 | 2.350 | 2.275 | 2.350 | 242,000 | 562,150 | 2.3229 | 0.791 | 0.774 | 0.791 | 0.765 | 0.791 | 719,361 | 0.7815 | 2.17% |
| 1999-05-31 | 0 | 2.300 | 2.250 | 2.300 | 2.250 | 2.300 | 182,000 | 414,200 | 2.2758 | 0.774 | 0.757 | 0.774 | 0.757 | 0.774 | 541,007 | 0.7656 | 3.37% |
| 1999-05-28 | 0 | 2.225 | 2.225 | 2.350 | 2.200 | 2.300 | 270,000 | 610,250 | 2.2602 | 0.749 | 0.749 | 0.791 | 0.740 | 0.774 | 802,593 | 0.7603 | -3.26% |
| 1999-05-27 | 0 | 2.300 | 2.225 | 2.300 | 2.250 | 2.300 | 310,000 | 703,000 | 2.2677 | 0.774 | 0.749 | 0.774 | 0.757 | 0.774 | 921,496 | 0.7629 | 3.37% |
| 1999-05-26 | 0 | 2.225 | 2.150 | - | 2.175 | 2.225 | 412,000 | 907,500 | 2.2027 | 0.749 | 0.723 | - | 0.732 | 0.749 | 1,224,698 | 0.7410 | 1.14% |
| 1999-05-25 | 0 | 2.200 | 2.150 | 2.200 | 2.150 | 2.200 | 376,000 | 815,250 | 2.1682 | 0.740 | 0.723 | 0.740 | 0.723 | 0.740 | 1,117,685 | 0.7294 | 1.15% |
| 1999-05-24 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.175 | 174,000 | 378,450 | 2.1750 | 0.732 | 0.732 | 0.740 | 0.732 | 0.732 | 517,227 | 0.7317 | 0.00% |
| 1999-05-21 | 0 | 2.175 | 2.150 | 2.175 | 2.175 | 2.175 | 186,000 | 404,550 | 2.1750 | 0.732 | 0.723 | 0.732 | 0.732 | 0.732 | 552,898 | 0.7317 | -1.14% |
| 1999-05-20 | 0 | 2.200 | 2.050 | 2.200 | 2.150 | 2.200 | 210,000 | 452,000 | 2.1524 | 0.740 | 0.690 | 0.740 | 0.723 | 0.740 | 624,239 | 0.7241 | 0.00% |
| 1999-05-19 | 0 | 2.200 | 2.150 | 2.200 | 2.150 | 2.200 | 250,000 | 543,750 | 2.1750 | 0.740 | 0.723 | 0.740 | 0.723 | 0.740 | 743,142 | 0.7317 | 1.15% |
| 1999-05-18 | 0 | 2.175 | 2.150 | 2.175 | 2.175 | 2.175 | 250,000 | 543,750 | 2.1750 | 0.732 | 0.723 | 0.732 | 0.732 | 0.732 | 743,142 | 0.7317 | 0.00% |
| 1999-05-17 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.175 | 200,000 | 432,500 | 2.1625 | 0.732 | 0.723 | 0.732 | 0.723 | 0.732 | 594,513 | 0.7275 | -1.14% |
| 1999-05-14 | 0 | 2.200 | 2.150 | 2.200 | 2.200 | 2.200 | 304,000 | 668,800 | 2.2000 | 0.740 | 0.723 | 0.740 | 0.740 | 0.740 | 903,660 | 0.7401 | 0.00% |
| 1999-05-13 | 0 | 2.200 | - | 2.200 | 2.150 | 2.200 | 232,000 | 502,150 | 2.1644 | 0.740 | - | 0.740 | 0.723 | 0.740 | 689,636 | 0.7281 | 0.00% |
| 1999-05-12 | 0 | 2.200 | - | 2.200 | 2.175 | 2.200 | 272,000 | 591,650 | 2.1752 | 0.740 | - | 0.740 | 0.732 | 0.740 | 808,538 | 0.7318 | 1.15% |
| 1999-05-11 | 0 | 2.175 | - | 2.200 | 2.150 | 2.175 | 200,000 | 432,500 | 2.1625 | 0.732 | - | 0.740 | 0.723 | 0.732 | 594,513 | 0.7275 | -1.14% |
| 1999-05-10 | 0 | 2.200 | 2.150 | 2.200 | 2.175 | 2.200 | 286,000 | 622,150 | 2.1753 | 0.740 | 0.723 | 0.740 | 0.732 | 0.740 | 850,154 | 0.7318 | 0.00% |
| 1999-05-07 | 0 | 2.200 | 2.150 | 2.200 | 2.150 | 2.200 | 376,000 | 819,950 | 2.1807 | 0.740 | 0.723 | 0.740 | 0.723 | 0.740 | 1,117,685 | 0.7336 | 1.15% |
| 1999-05-06 | 0 | 2.175 | 2.150 | 2.200 | 2.150 | 2.175 | 400,000 | 867,500 | 2.1688 | 0.732 | 0.723 | 0.740 | 0.723 | 0.732 | 1,189,027 | 0.7296 | 1.16% |
| 1999-05-05 | 0 | 2.150 | - | 2.200 | 2.150 | 2.200 | 230,000 | 498,500 | 2.1674 | 0.723 | - | 0.740 | 0.723 | 0.740 | 683,690 | 0.7291 | -2.27% |
| 1999-05-04 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.200 | 242,000 | 528,850 | 2.1853 | 0.740 | 0.732 | 0.740 | 0.732 | 0.740 | 719,361 | 0.7352 | 0.00% |
| 1999-05-03 | 0 | 2.200 | 2.050 | 2.200 | 2.075 | 2.200 | 256,000 | 543,000 | 2.1211 | 0.740 | 0.690 | 0.740 | 0.698 | 0.740 | 760,977 | 0.7136 | 0.00% |
| 1999-04-30 | 0 | 2.200 | 2.075 | 2.250 | 2.175 | 2.200 | 230,000 | 502,750 | 2.1859 | 0.740 | 0.698 | 0.757 | 0.732 | 0.740 | 683,690 | 0.7353 | -1.12% |
| 1999-04-29 | 0 | 2.225 | - | 2.225 | 2.250 | 2.300 | 190,000 | 430,500 | 2.2658 | 0.749 | - | 0.749 | 0.757 | 0.774 | 564,788 | 0.7622 | -5.32% |
| 1999-04-28 | 0 | 2.350 | - | 2.350 | 2.375 | 2.400 | 166,000 | 396,400 | 2.3880 | 0.791 | - | 0.791 | 0.799 | 0.807 | 493,446 | 0.8033 | -1.05% |
| 1999-04-27 | 0 | 2.375 | - | 2.400 | 2.300 | 2.400 | 180,000 | 423,250 | 2.3514 | 0.799 | - | 0.807 | 0.774 | 0.807 | 535,062 | 0.7910 | 3.26% |
| 1999-04-26 | 0 | 2.300 | - | - | 2.300 | 2.300 | 200,000 | 460,000 | 2.3000 | 0.774 | - | - | 0.774 | 0.774 | 594,513 | 0.7737 | 1.10% |
| 1999-04-23 | 0 | 2.275 | 2.175 | 2.300 | 2.200 | 2.300 | 228,000 | 516,900 | 2.2671 | 0.765 | 0.732 | 0.774 | 0.740 | 0.774 | 677,745 | 0.7627 | 1.11% |
| 1999-04-22 | 0 | 2.250 | - | 2.250 | 2.200 | 2.250 | 246,000 | 543,500 | 2.2093 | 0.757 | - | 0.757 | 0.740 | 0.757 | 731,252 | 0.7432 | 2.27% |
| 1999-04-21 | 0 | 2.200 | - | 2.200 | 2.200 | 2.200 | 120,000 | 264,000 | 2.2000 | 0.740 | - | 0.740 | 0.740 | 0.740 | 356,708 | 0.7401 | 0.00% |
| 1999-04-20 | 0 | 2.200 | - | 2.200 | 2.200 | 2.200 | 82,000 | 180,400 | 2.2000 | 0.740 | - | 0.740 | 0.740 | 0.740 | 243,751 | 0.7401 | 0.00% |
| 1999-04-19 | 0 | 2.200 | - | 2.200 | 2.200 | 2.200 | 188,000 | 413,600 | 2.2000 | 0.740 | - | 0.740 | 0.740 | 0.740 | 558,843 | 0.7401 | -2.22% |
| 1999-04-16 | 0 | 2.250 | - | 2.250 | 2.200 | 2.300 | 212,000 | 470,100 | 2.2175 | 0.757 | - | 0.757 | 0.740 | 0.774 | 630,184 | 0.7460 | 3.45% |
| 1999-04-15 | 0 | 2.175 | - | 2.175 | 2.175 | 2.175 | 166,000 | 361,050 | 2.1750 | 0.732 | - | 0.732 | 0.732 | 0.732 | 493,446 | 0.7317 | -1.14% |
| 1999-04-14 | 0 | 2.200 | 2.100 | 2.200 | 2.200 | 2.200 | 156,000 | 343,200 | 2.2000 | 0.740 | 0.706 | 0.740 | 0.740 | 0.740 | 463,721 | 0.7401 | 0.00% |
| 1999-04-13 | 0 | 2.200 | - | 2.200 | 2.225 | 2.250 | 122,000 | 272,000 | 2.2295 | 0.740 | - | 0.740 | 0.749 | 0.757 | 362,653 | 0.7500 | 0.00% |
| 1999-04-12 | 0 | 2.200 | - | 2.200 | 2.200 | 2.200 | 146,000 | 321,200 | 2.2000 | 0.740 | - | 0.740 | 0.740 | 0.740 | 433,995 | 0.7401 | -5.38% |
| 1999-04-09 | 0 | 2.325 | - | 2.325 | 2.325 | 2.325 | 172,000 | 399,900 | 2.3250 | 0.782 | - | 0.782 | 0.782 | 0.782 | 511,282 | 0.7822 | 1.09% |
| 1999-04-08 | 0 | 2.300 | - | - | 2.300 | 2.300 | 300,000 | 690,000 | 2.3000 | 0.774 | - | - | 0.774 | 0.774 | 891,770 | 0.7737 | 0.00% |
| 1999-04-07 | 0 | 2.300 | - | 2.300 | 2.300 | 2.325 | 220,000 | 506,500 | 2.3023 | 0.774 | - | 0.774 | 0.774 | 0.782 | 653,965 | 0.7745 | 4.55% |
| 1999-04-01 | 0 | 2.200 | - | - | 2.200 | 2.200 | 104,000 | 228,800 | 2.2000 | 0.740 | - | - | 0.740 | 0.740 | 309,147 | 0.7401 | 0.00% |
| 1999-03-31 | 0 | 2.200 | - | 2.200 | 2.200 | 2.200 | 188,000 | 413,600 | 2.2000 | 0.740 | - | 0.740 | 0.740 | 0.740 | 558,843 | 0.7401 | 0.00% |
| 1999-03-30 | 0 | 2.200 | - | 2.200 | 2.200 | 2.200 | 154,000 | 338,800 | 2.2000 | 0.740 | - | 0.740 | 0.740 | 0.740 | 457,775 | 0.7401 | 2.33% |
| 1999-03-29 | 0 | 2.150 | - | 2.150 | 2.150 | 2.175 | 132,000 | 285,750 | 2.1648 | 0.723 | - | 0.723 | 0.723 | 0.732 | 392,379 | 0.7283 | -1.15% |
| 1999-03-26 | 0 | 2.175 | - | - | 2.175 | 2.200 | 174,000 | 380,100 | 2.1845 | 0.732 | - | - | 0.732 | 0.740 | 517,227 | 0.7349 | -1.14% |
| 1999-03-25 | 0 | 2.200 | - | 2.200 | 2.150 | 2.200 | 326,000 | 710,400 | 2.1791 | 0.740 | - | 0.740 | 0.723 | 0.740 | 969,057 | 0.7331 | 2.33% |
| 1999-03-24 | 0 | 2.150 | - | - | 2.150 | 2.150 | 200,000 | 430,000 | 2.1500 | 0.723 | - | - | 0.723 | 0.723 | 594,513 | 0.7233 | -1.15% |
| 1999-03-23 | 0 | 2.175 | - | 2.200 | 2.150 | 2.175 | 240,000 | 518,000 | 2.1583 | 0.732 | - | 0.740 | 0.723 | 0.732 | 713,416 | 0.7261 | -1.14% |
| 1999-03-22 | 0 | 2.200 | 2.050 | 2.200 | 2.200 | 2.200 | 182,000 | 400,400 | 2.2000 | 0.740 | 0.690 | 0.740 | 0.740 | 0.740 | 541,007 | 0.7401 | 0.00% |
| 1999-03-19 | 0 | 2.200 | - | 2.200 | 2.175 | 2.200 | 152,000 | 330,650 | 2.1753 | 0.740 | - | 0.740 | 0.732 | 0.740 | 451,830 | 0.7318 | 0.00% |
| 1999-03-18 | 0 | 2.200 | - | 2.200 | 2.200 | 2.200 | 172,000 | 378,400 | 2.2000 | 0.740 | - | 0.740 | 0.740 | 0.740 | 511,282 | 0.7401 | 0.00% |
| 1999-03-17 | 0 | 2.200 | 2.050 | 2.200 | 2.200 | 2.200 | 182,000 | 400,400 | 2.2000 | 0.740 | 0.690 | 0.740 | 0.740 | 0.740 | 541,007 | 0.7401 | 1.15% |
| 1999-03-16 | 0 | 2.175 | - | 2.200 | 2.175 | 2.175 | 200,000 | 435,000 | 2.1750 | 0.732 | - | 0.740 | 0.732 | 0.732 | 594,513 | 0.7317 | 0.00% |
| 1999-03-15 | 0 | 2.175 | 2.050 | 2.200 | 2.175 | 2.225 | 218,000 | 475,050 | 2.1791 | 0.732 | 0.690 | 0.740 | 0.732 | 0.749 | 648,020 | 0.7331 | -2.25% |
| 1999-03-12 | 0 | 2.225 | 2.050 | - | 2.200 | 2.225 | 250,000 | 551,250 | 2.2050 | 0.749 | 0.690 | - | 0.740 | 0.749 | 743,142 | 0.7418 | 3.49% |
| 1999-03-11 | 0 | 2.150 | 2.050 | - | 2.050 | 2.150 | 242,000 | 508,600 | 2.1017 | 0.723 | 0.690 | - | 0.690 | 0.723 | 719,361 | 0.7070 | 0.00% |
| 1999-03-10 | 0 | 2.150 | - | - | 2.100 | 2.150 | 222,000 | 471,200 | 2.1225 | 0.723 | - | - | 0.706 | 0.723 | 659,910 | 0.7140 | 3.61% |
| 1999-03-09 | 0 | 2.075 | - | 2.100 | 2.075 | 2.075 | 212,000 | 439,900 | 2.0750 | 0.698 | - | 0.706 | 0.698 | 0.698 | 630,184 | 0.6980 | 0.00% |
| 1999-03-08 | 0 | 2.075 | - | 2.100 | 2.075 | 2.075 | 200,000 | 415,000 | 2.0750 | 0.698 | - | 0.706 | 0.698 | 0.698 | 594,513 | 0.6980 | 0.00% |
| 1999-03-05 | 0 | 2.075 | - | 2.100 | 2.075 | 2.075 | 200,000 | 415,000 | 2.0750 | 0.698 | - | 0.706 | 0.698 | 0.698 | 594,513 | 0.6980 | -1.19% |
| 1999-03-04 | 0 | 2.100 | - | 2.100 | 2.075 | 2.100 | 200,000 | 417,500 | 2.0875 | 0.706 | - | 0.706 | 0.698 | 0.706 | 594,513 | 0.7023 | 0.00% |
| 1999-03-03 | 0 | 2.100 | - | 2.100 | - | - | 0 | 0 | - | 0.706 | - | 0.706 | - | - | 0 | - | 0.00% |
| 1999-03-02 | 0 | 2.100 | - | 2.100 | 2.000 | 2.125 | 216,000 | 443,950 | 2.0553 | 0.706 | - | 0.706 | 0.673 | 0.715 | 642,075 | 0.6914 | 0.00% |
| 1999-03-01 | 0 | 2.100 | - | 2.125 | 2.100 | 2.175 | 250,000 | 536,900 | 2.1476 | 0.706 | - | 0.715 | 0.706 | 0.732 | 743,142 | 0.7225 | 0.00% |
| 1999-02-26 | 0 | 2.100 | 2.000 | 2.100 | 2.100 | 2.150 | 150,000 | 318,750 | 2.1250 | 0.706 | 0.673 | 0.706 | 0.706 | 0.723 | 445,885 | 0.7149 | 0.00% |
| 1999-02-25 | 0 | 2.100 | - | 2.100 | 2.100 | 2.175 | 210,000 | 441,750 | 2.1036 | 0.706 | - | 0.706 | 0.706 | 0.732 | 624,239 | 0.7077 | -3.45% |
| 1999-02-24 | 0 | 2.175 | 2.100 | 2.175 | 2.175 | 2.175 | 194,000 | 421,950 | 2.1750 | 0.732 | 0.706 | 0.732 | 0.732 | 0.732 | 576,678 | 0.7317 | -1.14% |
| 1999-02-23 | 0 | 2.200 | 2.100 | 2.200 | 2.200 | 2.200 | 200,000 | 440,000 | 2.2000 | 0.740 | 0.706 | 0.740 | 0.740 | 0.740 | 594,513 | 0.7401 | 0.00% |
| 1999-02-22 | 0 | 2.200 | - | 2.200 | 2.200 | 2.250 | 246,000 | 551,000 | 2.2398 | 0.740 | - | 0.740 | 0.740 | 0.757 | 731,252 | 0.7535 | -2.22% |
| 1999-02-19 | 0 | 2.250 | - | 2.300 | 2.250 | 2.350 | 168,000 | 385,200 | 2.2929 | 0.757 | - | 0.774 | 0.757 | 0.791 | 499,391 | 0.7713 | 1.12% |
| 1999-02-15 | 0 | 2.225 | 2.200 | 2.225 | 2.200 | 2.225 | 100,000 | 221,750 | 2.2175 | 0.749 | 0.740 | 0.749 | 0.740 | 0.749 | 297,257 | 0.7460 | 0.00% |
| 1999-02-12 | 0 | 2.225 | - | 2.225 | 2.225 | 2.225 | 150,000 | 333,750 | 2.2250 | 0.749 | - | 0.749 | 0.749 | 0.749 | 445,885 | 0.7485 | 0.00% |
| 1999-02-11 | 0 | 2.225 | - | - | 2.225 | 2.225 | 130,000 | 289,250 | 2.2250 | 0.749 | - | - | 0.749 | 0.749 | 386,434 | 0.7485 | 1.14% |
| 1999-02-10 | 0 | 2.200 | - | - | 2.200 | 2.200 | 160,000 | 352,000 | 2.2000 | 0.740 | - | - | 0.740 | 0.740 | 475,611 | 0.7401 | -1.12% |
| 1999-02-09 | 0 | 2.225 | - | - | 2.200 | 2.225 | 100,000 | 221,250 | 2.2125 | 0.749 | - | - | 0.740 | 0.749 | 297,257 | 0.7443 | 0.00% |
| 1999-02-08 | 0 | 2.225 | - | - | 2.200 | 2.225 | 126,000 | 277,850 | 2.2052 | 0.749 | - | - | 0.740 | 0.749 | 374,543 | 0.7418 | 1.14% |
| 1999-02-05 | 0 | 2.200 | 2.100 | - | 2.200 | 2.250 | 158,000 | 348,600 | 2.2063 | 0.740 | 0.706 | - | 0.740 | 0.757 | 469,666 | 0.7422 | 2.33% |
| 1999-02-04 | 0 | 2.150 | - | 2.250 | 2.150 | 2.275 | 172,000 | 378,800 | 2.2023 | 0.723 | - | 0.757 | 0.723 | 0.765 | 511,282 | 0.7409 | -4.44% |
| 1999-02-03 | 0 | 2.250 | - | 2.250 | 2.250 | 2.250 | 144,000 | 324,000 | 2.2500 | 0.757 | - | 0.757 | 0.757 | 0.757 | 428,050 | 0.7569 | 0.00% |
| 1999-02-02 | 0 | 2.250 | - | 2.300 | 2.250 | 2.275 | 160,000 | 362,500 | 2.2656 | 0.757 | - | 0.774 | 0.757 | 0.765 | 475,611 | 0.7622 | -1.10% |
| 1999-02-01 | 0 | 2.275 | 2.225 | 2.275 | 2.275 | 2.325 | 168,000 | 383,200 | 2.2810 | 0.765 | 0.749 | 0.765 | 0.765 | 0.782 | 499,391 | 0.7673 | -2.15% |
| 1999-01-29 | 0 | 2.325 | 2.200 | 2.325 | 2.300 | 2.325 | 172,000 | 396,150 | 2.3032 | 0.782 | 0.740 | 0.782 | 0.774 | 0.782 | 511,282 | 0.7748 | 1.09% |
| 1999-01-28 | 0 | 2.300 | 2.200 | 2.300 | 2.300 | 2.300 | 122,000 | 280,600 | 2.3000 | 0.774 | 0.740 | 0.774 | 0.774 | 0.774 | 362,653 | 0.7737 | 0.00% |
| 1999-01-27 | 0 | 2.300 | 2.200 | 2.400 | 2.300 | 2.300 | 150,000 | 345,000 | 2.3000 | 0.774 | 0.740 | 0.807 | 0.774 | 0.774 | 445,885 | 0.7737 | 0.00% |
| 1999-01-26 | 0 | 2.300 | 2.225 | 2.400 | 2.300 | 2.300 | 250,000 | 575,000 | 2.3000 | 0.774 | 0.749 | 0.807 | 0.774 | 0.774 | 743,142 | 0.7737 | 2.22% |
| 1999-01-25 | 0 | 2.250 | 2.200 | 2.250 | 2.250 | 2.250 | 152,000 | 342,000 | 2.2500 | 0.757 | 0.740 | 0.757 | 0.757 | 0.757 | 451,830 | 0.7569 | -1.10% |
| 1999-01-22 | 0 | 2.275 | 2.175 | 2.275 | 2.250 | 2.275 | 160,000 | 361,500 | 2.2594 | 0.765 | 0.732 | 0.765 | 0.757 | 0.765 | 475,611 | 0.7601 | 0.00% |
| 1999-01-21 | 0 | 2.275 | 2.200 | 2.275 | 2.275 | 2.275 | 172,000 | 391,300 | 2.2750 | 0.765 | 0.740 | 0.765 | 0.765 | 0.765 | 511,282 | 0.7653 | -1.09% |
| 1999-01-20 | 0 | 2.300 | 2.200 | 2.300 | 2.275 | 2.300 | 210,000 | 482,250 | 2.2964 | 0.774 | 0.740 | 0.774 | 0.765 | 0.774 | 624,239 | 0.7725 | 1.10% |
| 1999-01-19 | 0 | 2.275 | 2.200 | 2.275 | 2.275 | 2.275 | 208,000 | 473,200 | 2.2750 | 0.765 | 0.740 | 0.765 | 0.765 | 0.765 | 618,294 | 0.7653 | 0.00% |
| 1999-01-18 | 0 | 2.275 | 2.200 | 2.275 | 2.275 | 2.275 | 162,000 | 368,550 | 2.2750 | 0.765 | 0.740 | 0.765 | 0.765 | 0.765 | 481,556 | 0.7653 | 0.00% |
| 1999-01-15 | 0 | 2.275 | 2.150 | 2.275 | 2.150 | 2.275 | 242,000 | 543,300 | 2.2450 | 0.765 | 0.723 | 0.765 | 0.723 | 0.765 | 719,361 | 0.7553 | 5.81% |
| 1999-01-14 | 0 | 2.150 | 2.150 | 2.275 | 2.150 | 2.175 | 262,000 | 565,800 | 2.1595 | 0.723 | 0.723 | 0.765 | 0.723 | 0.732 | 778,813 | 0.7265 | -1.15% |
| 1999-01-13 | 0 | 2.175 | 2.175 | 2.325 | 2.175 | 2.300 | 262,000 | 582,350 | 2.2227 | 0.732 | 0.732 | 0.782 | 0.732 | 0.774 | 778,813 | 0.7477 | -8.42% |
| 1999-01-12 | 0 | 2.375 | 2.300 | 2.400 | 2.375 | 2.375 | 410,000 | 973,750 | 2.3750 | 0.799 | 0.774 | 0.807 | 0.799 | 0.799 | 1,218,753 | 0.7990 | -1.04% |
| 1999-01-11 | 0 | 2.400 | 2.300 | 2.400 | 2.400 | 2.400 | 178,000 | 427,200 | 2.4000 | 0.807 | 0.774 | 0.807 | 0.807 | 0.807 | 529,117 | 0.8074 | 1.05% |
| 1999-01-08 | 0 | 2.375 | 2.275 | 2.400 | 2.375 | 2.500 | 462,000 | 1,107,400 | 2.3970 | 0.799 | 0.765 | 0.807 | 0.799 | 0.841 | 1,373,326 | 0.8064 | -1.04% |
| 1999-01-07 | 0 | 2.400 | 2.300 | 2.400 | 2.375 | 2.400 | 440,000 | 1,054,750 | 2.3972 | 0.807 | 0.774 | 0.807 | 0.799 | 0.807 | 1,307,930 | 0.8064 | 0.00% |
| 1999-01-06 | 0 | 2.400 | 2.300 | 2.500 | 2.400 | 2.400 | 449,200 | 1,078,080 | 2.4000 | 0.807 | 0.774 | 0.841 | 0.807 | 0.807 | 1,335,277 | 0.8074 | 0.00% |
| 1999-01-05 | 0 | 2.400 | 2.300 | 2.400 | 2.375 | 2.400 | 194,000 | 463,100 | 2.3871 | 0.807 | 0.774 | 0.807 | 0.799 | 0.807 | 576,678 | 0.8030 | 1.05% |
| 1999-01-04 | 0 | 2.375 | 2.275 | 2.375 | 2.350 | 2.375 | 232,000 | 548,500 | 2.3642 | 0.799 | 0.765 | 0.799 | 0.791 | 0.799 | 689,636 | 0.7953 | 1.06% |
| 1998-12-31 | 0 | 2.350 | - | 2.375 | - | - | 128,800 | 302,680 | 2.3500 | 0.791 | - | 0.799 | - | - | 382,867 | 0.7906 | 0.00% |
| 1998-12-30 | 0 | 2.350 | 2.300 | 2.350 | 2.350 | 2.400 | 196,000 | 461,500 | 2.3546 | 0.791 | 0.774 | 0.791 | 0.791 | 0.807 | 582,623 | 0.7921 | 0.00% |
| 1998-12-29 | 0 | 2.350 | 2.300 | 2.350 | 2.350 | 2.400 | 140,000 | 330,400 | 2.3600 | 0.791 | 0.774 | 0.791 | 0.791 | 0.807 | 416,159 | 0.7939 | -2.08% |
| 1998-12-28 | 0 | 2.400 | 2.300 | 2.400 | 2.375 | 2.400 | 212,000 | 505,750 | 2.3856 | 0.807 | 0.774 | 0.807 | 0.799 | 0.807 | 630,184 | 0.8025 | 2.13% |
| 1998-12-24 | 0 | 2.350 | 2.300 | 2.350 | 2.375 | 2.375 | 48,000 | 114,000 | 2.3750 | 0.791 | 0.774 | 0.791 | 0.799 | 0.799 | 142,683 | 0.7990 | -1.05% |
| 1998-12-23 | 0 | 2.375 | 2.300 | 2.375 | 2.375 | 2.375 | 152,000 | 361,000 | 2.3750 | 0.799 | 0.774 | 0.799 | 0.799 | 0.799 | 451,830 | 0.7990 | 1.06% |
| 1998-12-22 | 0 | 2.350 | 2.300 | 2.375 | 2.350 | 2.400 | 248,000 | 589,300 | 2.3762 | 0.791 | 0.774 | 0.799 | 0.791 | 0.807 | 737,197 | 0.7994 | -1.05% |
| 1998-12-21 | 0 | 2.375 | 2.300 | 2.375 | 2.375 | 2.425 | 224,000 | 533,500 | 2.3817 | 0.799 | 0.774 | 0.799 | 0.799 | 0.816 | 665,855 | 0.8012 | 1.06% |
| 1998-12-18 | 0 | 2.350 | 2.300 | 2.350 | 2.350 | 2.450 | 222,989 | 529,374 | 2.3740 | 0.791 | 0.774 | 0.791 | 0.791 | 0.824 | 662,850 | 0.7986 | -2.08% |
| 1998-12-17 | 0 | 2.400 | 2.300 | 2.400 | 2.400 | 2.425 | 198,000 | 476,000 | 2.4040 | 0.807 | 0.774 | 0.807 | 0.807 | 0.816 | 588,568 | 0.8087 | 0.00% |
| 1998-12-16 | 0 | 2.400 | 2.250 | 2.400 | 2.350 | 2.400 | 204,000 | 484,150 | 2.3733 | 0.807 | 0.757 | 0.807 | 0.791 | 0.807 | 606,404 | 0.7984 | 0.00% |
| 1998-12-15 | 0 | 2.400 | 2.300 | 2.400 | 2.375 | 2.400 | 264,000 | 628,600 | 2.3811 | 0.807 | 0.774 | 0.807 | 0.799 | 0.807 | 784,758 | 0.8010 | 1.05% |
| 1998-12-14 | 0 | 2.375 | 2.300 | 2.375 | 2.375 | 2.400 | 904,000 | 2,147,700 | 2.3758 | 0.799 | 0.774 | 0.799 | 0.799 | 0.807 | 2,687,201 | 0.7992 | -1.04% |
| 1998-12-11 | 0 | 2.400 | 2.300 | 2.400 | 2.400 | 2.400 | 302,000 | 724,800 | 2.4000 | 0.807 | 0.774 | 0.807 | 0.807 | 0.807 | 897,715 | 0.8074 | 0.00% |
| 1998-12-10 | 0 | 2.400 | 2.350 | 2.400 | 2.400 | 2.450 | 294,000 | 709,050 | 2.4117 | 0.807 | 0.791 | 0.807 | 0.807 | 0.824 | 873,935 | 0.8113 | -2.04% |
| 1998-12-09 | 0 | 2.450 | 2.350 | 2.450 | 2.425 | 2.450 | 252,000 | 614,900 | 2.4401 | 0.824 | 0.791 | 0.824 | 0.816 | 0.824 | 749,087 | 0.8209 | 0.00% |
| 1998-12-08 | 0 | 2.450 | 2.300 | 2.450 | 2.400 | 2.450 | 304,000 | 740,300 | 2.4352 | 0.824 | 0.774 | 0.824 | 0.807 | 0.824 | 903,660 | 0.8192 | 3.16% |
| 1998-12-07 | 0 | 2.375 | 2.300 | 2.375 | 2.375 | 2.450 | 256,000 | 614,850 | 2.4018 | 0.799 | 0.774 | 0.799 | 0.799 | 0.824 | 760,977 | 0.8080 | 0.00% |
| 1998-12-04 | 0 | 2.375 | 2.250 | 2.400 | 2.300 | 2.375 | 230,000 | 544,000 | 2.3652 | 0.799 | 0.757 | 0.807 | 0.774 | 0.799 | 683,690 | 0.7957 | 3.26% |
| 1998-12-03 | 0 | 2.300 | 2.225 | 2.300 | 2.275 | 2.325 | 236,000 | 541,350 | 2.2939 | 0.774 | 0.749 | 0.774 | 0.765 | 0.782 | 701,526 | 0.7717 | -1.08% |
| 1998-12-02 | 0 | 2.325 | 2.250 | 2.400 | 2.325 | 2.350 | 200,000 | 467,500 | 2.3375 | 0.782 | 0.757 | 0.807 | 0.782 | 0.791 | 594,513 | 0.7864 | 0.00% |
| 1998-12-01 | 0 | 2.325 | 2.250 | 2.350 | 2.325 | 2.350 | 220,000 | 514,500 | 2.3386 | 0.782 | 0.757 | 0.791 | 0.782 | 0.791 | 653,965 | 0.7867 | -1.06% |
| 1998-11-30 | 0 | 2.350 | 2.250 | 2.350 | 2.350 | 2.375 | 214,000 | 505,750 | 2.3633 | 0.791 | 0.757 | 0.791 | 0.791 | 0.799 | 636,129 | 0.7950 | -1.05% |
| 1998-11-27 | 0 | 2.375 | 2.250 | 2.400 | 2.350 | 2.375 | 240,000 | 569,250 | 2.3719 | 0.799 | 0.757 | 0.807 | 0.791 | 0.799 | 713,416 | 0.7979 | 1.06% |
| 1998-11-26 | 0 | 2.350 | 2.250 | 2.375 | 2.350 | 2.400 | 238,000 | 561,150 | 2.3578 | 0.791 | 0.757 | 0.799 | 0.791 | 0.807 | 707,471 | 0.7932 | -1.05% |
| 1998-11-25 | 0 | 2.375 | 2.250 | 2.375 | 2.350 | 2.375 | 232,000 | 547,700 | 2.3608 | 0.799 | 0.757 | 0.799 | 0.791 | 0.799 | 689,636 | 0.7942 | -1.04% |
| 1998-11-24 | 0 | 2.400 | 2.250 | 2.400 | 2.325 | 2.400 | 310,000 | 731,500 | 2.3597 | 0.807 | 0.757 | 0.807 | 0.782 | 0.807 | 921,496 | 0.7938 | 3.23% |
| 1998-11-23 | 0 | 2.325 | 2.250 | 2.350 | 2.300 | 2.325 | 260,000 | 603,500 | 2.3212 | 0.782 | 0.757 | 0.791 | 0.774 | 0.782 | 772,868 | 0.7809 | 1.09% |
| 1998-11-20 | 0 | 2.300 | 2.250 | 2.325 | 2.300 | 2.350 | 180,000 | 421,400 | 2.3411 | 0.774 | 0.757 | 0.782 | 0.774 | 0.791 | 535,062 | 0.7876 | -2.13% |
| 1998-11-19 | 0 | 2.350 | 2.300 | 2.375 | 2.300 | 2.400 | 272,000 | 645,100 | 2.3717 | 0.791 | 0.774 | 0.799 | 0.774 | 0.807 | 808,538 | 0.7979 | 1.08% |
| 1998-11-18 | 0 | 2.325 | 2.250 | 2.350 | 2.300 | 2.325 | 228,000 | 526,900 | 2.3110 | 0.782 | 0.757 | 0.791 | 0.774 | 0.782 | 677,745 | 0.7774 | 2.20% |
| 1998-11-17 | 0 | 2.275 | 2.275 | 2.500 | 2.250 | 2.300 | 240,000 | 543,750 | 2.2656 | 0.765 | 0.765 | 0.841 | 0.757 | 0.774 | 713,416 | 0.7622 | -1.09% |
| 1998-11-16 | 0 | 2.300 | 2.200 | 2.300 | 2.300 | 2.325 | 230,000 | 530,250 | 2.3054 | 0.774 | 0.740 | 0.774 | 0.774 | 0.782 | 683,690 | 0.7756 | 0.00% |
| 1998-11-13 | 0 | 2.300 | 2.200 | 2.325 | 2.250 | 2.300 | 270,000 | 620,000 | 2.2963 | 0.774 | 0.740 | 0.782 | 0.757 | 0.774 | 802,593 | 0.7725 | 0.00% |
| 1998-11-12 | 0 | 2.300 | 2.300 | 2.400 | 2.150 | 2.300 | 238,000 | 536,700 | 2.2550 | 0.774 | 0.774 | 0.807 | 0.723 | 0.774 | 707,471 | 0.7586 | 3.37% |
| 1998-11-11 | 0 | 2.225 | 2.050 | 2.250 | 2.200 | 2.225 | 200,000 | 442,500 | 2.2125 | 0.749 | 0.690 | 0.757 | 0.740 | 0.749 | 594,513 | 0.7443 | 3.49% |
| 1998-11-10 | 0 | 2.150 | 2.050 | 2.200 | 2.100 | 2.150 | 210,000 | 446,250 | 2.1250 | 0.723 | 0.690 | 0.740 | 0.706 | 0.723 | 624,239 | 0.7149 | 6.17% |
| 1998-11-09 | 0 | 2.025 | 1.980 | 2.125 | 1.970 | 2.025 | 240,000 | 481,700 | 2.0071 | 0.681 | 0.666 | 0.715 | 0.663 | 0.681 | 713,416 | 0.6752 | 1.25% |
| 1998-11-06 | 0 | 2.000 | 1.880 | 2.025 | 1.980 | 2.000 | 320,000 | 636,200 | 1.9881 | 0.673 | 0.632 | 0.681 | 0.666 | 0.673 | 951,222 | 0.6688 | 0.00% |
| 1998-11-05 | 0 | 2.000 | 1.900 | 2.000 | 2.000 | 2.025 | 256,000 | 514,050 | 2.0080 | 0.673 | 0.639 | 0.673 | 0.673 | 0.681 | 760,977 | 0.6755 | 0.50% |
| 1998-11-04 | 0 | 1.990 | 1.900 | 1.990 | 1.960 | 2.000 | 288,000 | 573,320 | 1.9907 | 0.669 | 0.639 | 0.669 | 0.659 | 0.673 | 856,099 | 0.6697 | -0.50% |
| 1998-11-03 | 0 | 2.000 | 1.850 | - | 1.880 | 2.000 | 480,000 | 931,300 | 1.9402 | 0.673 | 0.622 | - | 0.632 | 0.673 | 1,426,832 | 0.6527 | 5.82% |
| 1998-11-02 | 0 | 1.890 | 1.820 | 1.890 | 1.850 | 1.890 | 248,000 | 465,320 | 1.8763 | 0.636 | 0.612 | 0.636 | 0.622 | 0.636 | 737,197 | 0.6312 | 0.53% |
| 1998-10-30 | 0 | 1.880 | 1.830 | 1.880 | 1.600 | 1.900 | 306,000 | 574,460 | 1.8773 | 0.632 | 0.616 | 0.632 | 0.538 | 0.639 | 909,606 | 0.6315 | -1.05% |
| 1998-10-29 | 0 | 1.900 | 1.870 | 1.900 | 1.870 | 1.920 | 218,000 | 415,060 | 1.9039 | 0.639 | 0.629 | 0.639 | 0.629 | 0.646 | 648,020 | 0.6405 | -1.04% |
| 1998-10-27 | 0 | 1.920 | 1.860 | 1.920 | 1.900 | 1.920 | 226,000 | 429,920 | 1.9023 | 0.646 | 0.626 | 0.646 | 0.639 | 0.646 | 671,800 | 0.6400 | 1.05% |
| 1998-10-26 | 0 | 1.900 | 1.860 | 1.900 | 1.850 | 1.900 | 296,000 | 553,180 | 1.8689 | 0.639 | 0.626 | 0.639 | 0.622 | 0.639 | 879,880 | 0.6287 | 2.70% |
| 1998-10-23 | 0 | 1.850 | 1.810 | 1.850 | 1.820 | 1.850 | 378,000 | 693,540 | 1.8348 | 0.622 | 0.609 | 0.622 | 0.612 | 0.622 | 1,123,630 | 0.6172 | 1.09% |
| 1998-10-22 | 0 | 1.830 | 1.790 | 1.830 | 1.790 | 1.840 | 246,000 | 448,840 | 1.8246 | 0.616 | 0.602 | 0.616 | 0.602 | 0.619 | 731,252 | 0.6138 | 1.67% |
| 1998-10-21 | 0 | 1.800 | 1.810 | 1.820 | 1.790 | 1.830 | 344,000 | 623,220 | 1.8117 | 0.606 | 0.609 | 0.612 | 0.602 | 0.616 | 1,022,563 | 0.6095 | -0.55% |
| 1998-10-20 | 0 | 1.810 | 1.790 | 1.810 | 1.790 | 1.830 | 234,000 | 424,580 | 1.8144 | 0.609 | 0.602 | 0.609 | 0.602 | 0.616 | 695,581 | 0.6104 | 0.56% |
| 1998-10-19 | 0 | 1.800 | 1.790 | 1.800 | 1.800 | 1.870 | 404,000 | 741,480 | 1.8353 | 0.606 | 0.602 | 0.606 | 0.606 | 0.629 | 1,200,917 | 0.6174 | -2.17% |
| 1998-10-16 | 0 | 1.840 | 1.830 | 1.840 | 1.800 | 1.840 | 338,000 | 616,400 | 1.8237 | 0.619 | 0.616 | 0.619 | 0.606 | 0.619 | 1,004,728 | 0.6135 | 2.22% |
| 1998-10-15 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.820 | 270,000 | 489,060 | 1.8113 | 0.606 | 0.606 | 0.609 | 0.606 | 0.612 | 802,593 | 0.6093 | -1.64% |
| 1998-10-14 | 0 | 1.830 | 1.780 | 1.800 | 1.800 | 1.990 | 432,000 | 811,760 | 1.8791 | 0.616 | 0.599 | 0.606 | 0.606 | 0.669 | 1,284,149 | 0.6321 | -5.67% |
| 1998-10-13 | 0 | 1.940 | 1.770 | 1.950 | 1.800 | 2.000 | 714,000 | 1,331,800 | 1.8653 | 0.653 | 0.595 | 0.656 | 0.606 | 0.673 | 2,122,413 | 0.6275 | 4.86% |
| 1998-10-12 | 0 | 1.850 | 1.810 | 1.850 | 1.810 | 1.920 | 384,000 | 712,280 | 1.8549 | 0.622 | 0.609 | 0.622 | 0.609 | 0.646 | 1,141,466 | 0.6240 | 2.21% |
| 1998-10-09 | 0 | 1.810 | 1.790 | 1.810 | 1.790 | 1.880 | 304,000 | 550,420 | 1.8106 | 0.609 | 0.602 | 0.609 | 0.602 | 0.632 | 903,660 | 0.6091 | -1.09% |
| 1998-10-08 | 0 | 1.830 | 1.760 | 1.860 | 1.800 | 1.870 | 520,000 | 954,300 | 1.8352 | 0.616 | 0.592 | 0.626 | 0.606 | 0.629 | 1,545,735 | 0.6174 | -4.19% |
| 1998-10-07 | 0 | 1.910 | 1.840 | 1.920 | 1.870 | 2.025 | 408,000 | 794,090 | 1.9463 | 0.643 | 0.619 | 0.646 | 0.629 | 0.681 | 1,212,807 | 0.6548 | -4.02% |
| 1998-10-05 | 0 | 1.990 | 1.880 | 1.990 | 1.920 | 2.050 | 354,000 | 713,300 | 2.0150 | 0.669 | 0.632 | 0.669 | 0.646 | 0.690 | 1,052,289 | 0.6779 | 0.00% |
| 1998-09-30 | 0 | 2.050 | 1.930 | 2.125 | 1.930 | 2.125 | 558,000 | 1,121,600 | 2.0100 | 0.669 | 0.630 | 0.694 | 0.630 | 0.694 | 1,708,703 | 0.6564 | 1.23% |
| 1998-09-29 | 0 | 2.025 | 1.950 | 2.025 | 1.970 | 2.075 | 394,000 | 798,700 | 2.0272 | 0.661 | 0.637 | 0.661 | 0.643 | 0.678 | 1,206,504 | 0.6620 | -1.22% |
| 1998-09-28 | 0 | 2.050 | 1.990 | 2.075 | 2.000 | 2.100 | 258,000 | 528,850 | 2.0498 | 0.669 | 0.650 | 0.678 | 0.653 | 0.686 | 790,046 | 0.6694 | -6.82% |
| 1998-09-25 | 0 | 2.200 | 2.000 | 2.175 | 2.025 | 2.400 | 328,000 | 718,050 | 2.1892 | 0.718 | 0.653 | 0.710 | 0.661 | 0.784 | 1,004,399 | 0.7149 | -9.28% |
| 1998-09-24 | 0 | 2.425 | 2.300 | 2.425 | 2.400 | 2.450 | 314,000 | 759,200 | 2.4178 | 0.792 | 0.751 | 0.792 | 0.784 | 0.800 | 961,528 | 0.7896 | 1.04% |
| 1998-09-23 | 0 | 2.400 | 2.300 | 2.400 | 2.300 | 2.400 | 304,000 | 721,350 | 2.3729 | 0.784 | 0.751 | 0.784 | 0.751 | 0.784 | 930,907 | 0.7749 | 0.00% |
| 1998-09-22 | 0 | 2.400 | 2.200 | 2.400 | 2.375 | 2.400 | 300,000 | 715,000 | 2.3833 | 0.784 | 0.718 | 0.784 | 0.776 | 0.784 | 918,658 | 0.7783 | 0.00% |
| 1998-09-21 | 0 | 2.400 | 2.200 | 2.400 | 2.400 | 2.400 | 238,000 | 571,200 | 2.4000 | 0.784 | 0.718 | 0.784 | 0.784 | 0.784 | 728,802 | 0.7838 | 3.23% |
| 1998-09-18 | 0 | 2.325 | 2.100 | 2.325 | 2.300 | 2.350 | 322,000 | 747,550 | 2.3216 | 0.759 | 0.686 | 0.759 | 0.751 | 0.767 | 986,026 | 0.7581 | 1.09% |
| 1998-09-17 | 0 | 2.300 | 2.025 | 2.300 | 2.125 | 2.300 | 400,000 | 880,750 | 2.2019 | 0.751 | 0.661 | 0.751 | 0.694 | 0.751 | 1,224,877 | 0.7191 | 10.84% |
| 1998-09-16 | 0 | 2.075 | 2.000 | 2.100 | 2.000 | 2.250 | 296,000 | 637,450 | 2.1535 | 0.678 | 0.653 | 0.686 | 0.653 | 0.735 | 906,409 | 0.7033 | -4.60% |
| 1998-09-15 | 0 | 2.175 | 2.000 | 2.200 | 2.150 | 2.275 | 156,000 | 342,600 | 2.1962 | 0.710 | 0.653 | 0.718 | 0.702 | 0.743 | 477,702 | 0.7172 | -1.14% |
| 1998-09-14 | 0 | 2.200 | 2.150 | 2.200 | 2.200 | 2.400 | 354,000 | 820,750 | 2.3185 | 0.718 | 0.702 | 0.718 | 0.718 | 0.784 | 1,084,016 | 0.7571 | -8.33% |
| 1998-09-11 | 0 | 2.400 | 2.300 | 2.400 | 2.350 | 2.450 | 284,000 | 678,750 | 2.3900 | 0.784 | 0.751 | 0.784 | 0.767 | 0.800 | 869,663 | 0.7805 | 0.00% |
| 1998-09-10 | 0 | 2.400 | 2.375 | 2.400 | 2.350 | 2.450 | 152,000 | 365,850 | 2.4069 | 0.784 | 0.776 | 0.784 | 0.767 | 0.800 | 465,453 | 0.7860 | 0.00% |
| 1998-09-09 | 0 | 2.400 | 2.350 | 2.400 | 2.350 | 2.450 | 130,000 | 311,000 | 2.3923 | 0.784 | 0.767 | 0.784 | 0.767 | 0.800 | 398,085 | 0.7812 | 0.00% |
| 1998-09-08 | 0 | 2.400 | 2.300 | 2.575 | 2.375 | 2.575 | 420,000 | 1,033,300 | 2.4602 | 0.784 | 0.751 | 0.841 | 0.776 | 0.841 | 1,286,121 | 0.8034 | 0.00% |
| 1998-09-07 | 0 | 2.400 | 2.400 | 2.425 | 2.400 | 2.700 | 238,000 | 622,600 | 2.6160 | 0.784 | 0.784 | 0.792 | 0.784 | 0.882 | 728,802 | 0.8543 | -9.43% |
| 1998-09-04 | 0 | 2.650 | 2.550 | 2.650 | 2.600 | 2.700 | 130,000 | 340,000 | 2.6154 | 0.865 | 0.833 | 0.865 | 0.849 | 0.882 | 398,085 | 0.8541 | 0.00% |
| 1998-09-03 | 0 | 2.650 | 2.450 | 2.650 | 2.600 | 2.700 | 200,000 | 524,000 | 2.6200 | 0.865 | 0.800 | 0.865 | 0.849 | 0.882 | 612,438 | 0.8556 | 0.00% |
| 1998-09-02 | 0 | 2.650 | 2.500 | 2.650 | 2.625 | 2.700 | 136,000 | 361,900 | 2.6610 | 0.865 | 0.816 | 0.865 | 0.857 | 0.882 | 416,458 | 0.8690 | -0.93% |
| 1998-09-01 | 0 | 2.675 | 2.500 | 2.675 | 2.650 | 2.700 | 128,000 | 340,150 | 2.6574 | 0.874 | 0.816 | 0.874 | 0.865 | 0.882 | 391,961 | 0.8678 | 0.94% |
| 1998-08-31 | 0 | 2.650 | 2.500 | 2.650 | 2.575 | 2.650 | 100,000 | 259,850 | 2.5985 | 0.865 | 0.816 | 0.865 | 0.841 | 0.865 | 306,219 | 0.8486 | 10.42% |
| 1998-08-28 | 0 | 2.400 | - | 2.400 | 2.375 | 2.700 | 306,000 | 797,050 | 2.6047 | 0.784 | - | 0.784 | 0.776 | 0.882 | 937,031 | 0.8506 | -2.04% |
| 1998-08-27 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.675 | 196,000 | 512,200 | 2.6133 | 0.800 | 0.800 | 0.808 | 0.800 | 0.874 | 600,190 | 0.8534 | -6.67% |
| 1998-08-26 | 0 | 2.625 | 2.500 | 2.650 | 2.500 | 2.650 | 240,000 | 627,250 | 2.6135 | 0.857 | 0.816 | 0.865 | 0.816 | 0.865 | 734,926 | 0.8535 | -0.94% |
| 1998-08-25 | 0 | 2.650 | 2.525 | 2.650 | 2.600 | 2.700 | 200,000 | 523,000 | 2.6150 | 0.865 | 0.825 | 0.865 | 0.849 | 0.882 | 612,438 | 0.8540 | -1.85% |
| 1998-08-24 | 0 | 2.700 | 2.500 | 2.725 | 2.500 | 2.700 | 238,000 | 626,500 | 2.6324 | 0.882 | 0.816 | 0.890 | 0.816 | 0.882 | 728,802 | 0.8596 | 0.93% |
| 1998-08-21 | 0 | 2.675 | 2.525 | 2.675 | 2.525 | 2.700 | 122,000 | 318,800 | 2.6131 | 0.874 | 0.825 | 0.874 | 0.825 | 0.882 | 373,587 | 0.8533 | -0.93% |
| 1998-08-20 | 0 | 2.700 | 2.550 | 2.700 | 2.550 | 2.750 | 260,000 | 684,400 | 2.6323 | 0.882 | 0.833 | 0.882 | 0.833 | 0.898 | 796,170 | 0.8596 | -1.82% |
| 1998-08-19 | 0 | 2.750 | 2.600 | 2.800 | 2.600 | 2.800 | 290,400 | 802,630 | 2.7639 | 0.898 | 0.849 | 0.914 | 0.849 | 0.914 | 889,261 | 0.9026 | -1.79% |
| 1998-08-18 | 0 | 2.800 | 2.550 | 2.800 | 2.700 | 2.825 | 346,000 | 964,250 | 2.7868 | 0.914 | 0.833 | 0.914 | 0.882 | 0.923 | 1,059,519 | 0.9101 | -0.88% |
| 1998-08-14 | 0 | 2.825 | 2.600 | - | 2.650 | 2.825 | 412,000 | 1,112,400 | 2.7000 | 0.923 | 0.849 | - | 0.865 | 0.923 | 1,261,623 | 0.8817 | 6.60% |
| 1998-08-13 | 0 | 2.650 | 2.500 | 2.650 | 2.650 | 2.650 | 170,000 | 450,500 | 2.6500 | 0.865 | 0.816 | 0.865 | 0.865 | 0.865 | 520,573 | 0.8654 | 0.00% |
| 1998-08-12 | 0 | 2.650 | 2.500 | 2.675 | 2.600 | 2.650 | 250,000 | 658,250 | 2.6330 | 0.865 | 0.816 | 0.874 | 0.849 | 0.865 | 765,548 | 0.8598 | 0.00% |
| 1998-08-11 | 0 | 2.650 | 2.425 | 2.650 | 2.625 | 2.700 | 250,000 | 637,750 | 2.5510 | 0.865 | 0.792 | 0.865 | 0.857 | 0.882 | 765,548 | 0.8331 | 0.00% |
| 1998-08-10 | 0 | 2.650 | 2.625 | 2.650 | 2.600 | 2.650 | 202,000 | 531,550 | 2.6314 | 0.865 | 0.857 | 0.865 | 0.849 | 0.865 | 618,563 | 0.8593 | 1.92% |
| 1998-08-07 | 0 | 2.600 | 2.425 | 2.600 | 2.575 | 2.625 | 172,000 | 431,900 | 2.5110 | 0.849 | 0.792 | 0.849 | 0.841 | 0.857 | 526,697 | 0.8200 | 0.00% |
| 1998-08-06 | 0 | 2.600 | 2.400 | 2.600 | 2.450 | 2.600 | 210,000 | 530,900 | 2.5281 | 0.849 | 0.784 | 0.849 | 0.800 | 0.849 | 643,060 | 0.8256 | -0.95% |
| 1998-08-05 | 0 | 2.625 | 2.475 | 2.625 | 2.500 | 2.625 | 220,000 | 563,750 | 2.5625 | 0.857 | 0.808 | 0.857 | 0.816 | 0.857 | 673,682 | 0.8368 | -2.78% |
| 1998-08-04 | 0 | 2.700 | 2.550 | 2.700 | 2.650 | 2.700 | 160,000 | 427,000 | 2.6688 | 0.882 | 0.833 | 0.882 | 0.865 | 0.882 | 489,951 | 0.8715 | 0.00% |
| 1998-08-03 | 0 | 2.700 | 2.450 | 2.725 | 2.650 | 2.700 | 132,000 | 354,800 | 2.6879 | 0.882 | 0.800 | 0.890 | 0.865 | 0.882 | 404,209 | 0.8778 | 0.00% |
| 1998-07-31 | 0 | 2.700 | 2.475 | 2.750 | 2.475 | 2.750 | 304,000 | 799,650 | 2.6304 | 0.882 | 0.808 | 0.898 | 0.808 | 0.898 | 930,907 | 0.8590 | -0.92% |
| 1998-07-30 | 0 | 2.725 | 2.500 | 2.750 | 2.700 | 2.725 | 150,000 | 407,500 | 2.7167 | 0.890 | 0.816 | 0.898 | 0.882 | 0.890 | 459,329 | 0.8872 | -0.91% |
| 1998-07-29 | 0 | 2.750 | 2.450 | 2.750 | 2.475 | 2.800 | 190,000 | 479,450 | 2.5234 | 0.898 | 0.800 | 0.898 | 0.808 | 0.914 | 581,817 | 0.8241 | 0.00% |
| 1998-07-28 | 0 | 2.750 | 2.500 | 2.550 | 2.650 | 2.750 | 276,000 | 740,550 | 2.6832 | 0.898 | 0.816 | 0.833 | 0.865 | 0.898 | 845,165 | 0.8762 | 1.85% |
| 1998-07-27 | 0 | 2.700 | 2.450 | 2.700 | 2.650 | 2.700 | 156,000 | 416,150 | 2.6676 | 0.882 | 0.800 | 0.882 | 0.865 | 0.882 | 477,702 | 0.8711 | 1.89% |
| 1998-07-24 | 0 | 2.650 | - | 2.650 | 2.650 | 2.675 | 112,000 | 297,100 | 2.6527 | 0.865 | - | 0.865 | 0.865 | 0.874 | 342,966 | 0.8663 | 0.00% |
| 1998-07-23 | 0 | 2.650 | - | 2.675 | 2.650 | 2.700 | 174,000 | 464,800 | 2.6713 | 0.865 | - | 0.874 | 0.865 | 0.882 | 532,821 | 0.8723 | -1.85% |
| 1998-07-22 | 0 | 2.700 | - | 2.700 | 2.500 | 2.700 | 106,400 | 277,160 | 2.6049 | 0.882 | - | 0.882 | 0.816 | 0.882 | 325,817 | 0.8507 | 0.00% |
| 1998-07-21 | 0 | 2.700 | 2.400 | 2.800 | 2.500 | 2.700 | 196,000 | 503,100 | 2.5668 | 0.882 | 0.784 | 0.914 | 0.816 | 0.882 | 600,190 | 0.8382 | 10.20% |
| 1998-07-20 | 0 | 2.450 | - | 2.450 | 2.450 | 2.450 | 140,000 | 343,000 | 2.4500 | 0.800 | - | 0.800 | 0.800 | 0.800 | 428,707 | 0.8001 | 0.00% |
| 1998-07-17 | 0 | 2.450 | 2.425 | 2.575 | 2.450 | 2.600 | 124,000 | 307,350 | 2.4786 | 0.800 | 0.792 | 0.841 | 0.800 | 0.849 | 379,712 | 0.8094 | -4.85% |
| 1998-07-16 | 0 | 2.575 | 2.400 | 2.575 | 2.575 | 2.575 | 124,000 | 319,300 | 2.5750 | 0.841 | 0.784 | 0.841 | 0.841 | 0.841 | 379,712 | 0.8409 | -0.96% |
| 1998-07-15 | 0 | 2.600 | 2.400 | 2.600 | 2.575 | 2.600 | 200,000 | 508,750 | 2.5438 | 0.849 | 0.784 | 0.849 | 0.841 | 0.849 | 612,438 | 0.8307 | 1.96% |
| 1998-07-14 | 0 | 2.550 | 2.400 | 2.550 | 2.450 | 2.600 | 168,000 | 421,700 | 2.5101 | 0.833 | 0.784 | 0.833 | 0.800 | 0.849 | 514,448 | 0.8197 | 0.00% |
| 1998-07-13 | 0 | 2.550 | 2.400 | 2.550 | 2.550 | 2.600 | 74,000 | 190,800 | 2.5784 | 0.833 | 0.784 | 0.833 | 0.833 | 0.849 | 226,602 | 0.8420 | 0.00% |
| 1998-07-10 | 0 | 2.550 | 2.450 | 2.550 | 2.450 | 2.550 | 128,000 | 321,100 | 2.5086 | 0.833 | 0.800 | 0.833 | 0.800 | 0.833 | 391,961 | 0.8192 | 2.00% |
| 1998-07-09 | 0 | 2.500 | 2.400 | 2.500 | 2.450 | 2.500 | 224,000 | 555,000 | 2.4777 | 0.816 | 0.784 | 0.816 | 0.800 | 0.816 | 685,931 | 0.8091 | 0.00% |
| 1998-07-08 | 0 | 2.500 | 2.450 | 2.625 | 2.450 | 2.625 | 246,000 | 614,700 | 2.4988 | 0.816 | 0.800 | 0.857 | 0.800 | 0.857 | 753,299 | 0.8160 | -5.66% |
| 1998-07-07 | 0 | 2.650 | 2.500 | 2.650 | 2.650 | 2.675 | 132,000 | 350,600 | 2.6561 | 0.865 | 0.816 | 0.865 | 0.865 | 0.874 | 404,209 | 0.8674 | 0.00% |
| 1998-07-06 | 0 | 2.650 | - | 2.675 | 2.625 | 2.650 | 150,000 | 395,000 | 2.6333 | 0.865 | - | 0.874 | 0.857 | 0.865 | 459,329 | 0.8600 | 0.95% |
| 1998-07-03 | 0 | 2.625 | 2.500 | 2.650 | 2.500 | 2.625 | 132,000 | 344,700 | 2.6114 | 0.857 | 0.816 | 0.865 | 0.816 | 0.857 | 404,209 | 0.8528 | -0.94% |
| 1998-07-02 | 0 | 2.650 | - | 2.650 | 2.650 | 2.725 | 178,000 | 474,650 | 2.6666 | 0.865 | - | 0.865 | 0.865 | 0.890 | 545,070 | 0.8708 | -0.93% |
| 1998-06-30 | 0 | 2.675 | - | 2.675 | 2.675 | 2.675 | 122,000 | 326,350 | 2.6750 | 0.874 | - | 0.874 | 0.874 | 0.874 | 373,587 | 0.8736 | -0.93% |
| 1998-06-29 | 0 | 2.700 | - | 2.725 | 2.700 | 2.725 | 176,000 | 477,200 | 2.7114 | 0.882 | - | 0.890 | 0.882 | 0.890 | 538,946 | 0.8854 | 0.00% |
| 1998-06-26 | 0 | 2.700 | 2.550 | 2.700 | 2.550 | 2.750 | 162,000 | 427,550 | 2.6392 | 0.882 | 0.833 | 0.882 | 0.833 | 0.898 | 496,075 | 0.8619 | -0.92% |
| 1998-06-25 | 0 | 2.725 | 2.550 | 2.725 | 2.750 | 2.750 | 92,000 | 253,000 | 2.7500 | 0.890 | 0.833 | 0.890 | 0.898 | 0.898 | 281,722 | 0.8980 | 0.00% |
| 1998-06-24 | 0 | 2.725 | - | 2.750 | 2.725 | 2.750 | 154,000 | 411,000 | 2.6688 | 0.890 | - | 0.898 | 0.890 | 0.898 | 471,578 | 0.8715 | -0.91% |
| 1998-06-23 | 0 | 2.750 | - | 2.775 | 2.750 | 2.750 | 100,000 | 275,000 | 2.7500 | 0.898 | - | 0.906 | 0.898 | 0.898 | 306,219 | 0.8980 | -0.90% |
| 1998-06-22 | 0 | 2.775 | - | 2.775 | 2.775 | 2.800 | 124,000 | 344,700 | 2.7798 | 0.906 | - | 0.906 | 0.906 | 0.914 | 379,712 | 0.9078 | 1.83% |
| 1998-06-19 | 0 | 2.725 | - | 2.725 | 2.725 | 2.775 | 242,000 | 625,550 | 2.5849 | 0.890 | - | 0.890 | 0.890 | 0.906 | 741,051 | 0.8441 | -1.80% |
| 1998-06-18 | 0 | 2.775 | - | 2.775 | 2.750 | 2.775 | 168,000 | 463,700 | 2.7601 | 0.906 | - | 0.906 | 0.898 | 0.906 | 514,448 | 0.9014 | 0.00% |
| 1998-06-17 | 0 | 2.775 | - | 2.775 | 2.750 | 2.775 | 200,000 | 552,500 | 2.7625 | 0.906 | - | 0.906 | 0.898 | 0.906 | 612,438 | 0.9021 | 1.83% |
| 1998-06-16 | 0 | 2.725 | - | 2.725 | 2.700 | 2.750 | 166,000 | 450,950 | 2.7166 | 0.890 | - | 0.890 | 0.882 | 0.898 | 508,324 | 0.8871 | 0.00% |
| 1998-06-15 | 0 | 2.725 | - | 2.725 | 2.725 | 2.725 | 140,000 | 381,500 | 2.7250 | 0.890 | - | 0.890 | 0.890 | 0.890 | 428,707 | 0.8899 | 0.00% |
| 1998-06-12 | 0 | 2.725 | - | 2.750 | 2.600 | 2.725 | 222,000 | 592,900 | 2.6707 | 0.890 | - | 0.898 | 0.849 | 0.890 | 679,807 | 0.8722 | 0.00% |
| 1998-06-11 | 0 | 2.725 | 2.550 | 2.725 | 2.600 | 2.750 | 254,000 | 679,950 | 2.6770 | 0.890 | 0.833 | 0.890 | 0.849 | 0.898 | 777,797 | 0.8742 | -0.91% |
| 1998-06-10 | 0 | 2.750 | 2.650 | 2.750 | 2.775 | 2.800 | 130,000 | 362,000 | 2.7846 | 0.898 | 0.865 | 0.898 | 0.906 | 0.914 | 398,085 | 0.9094 | 0.92% |
| 1998-06-09 | 0 | 2.825 | - | 2.825 | 2.850 | 2.850 | 44,000 | 125,400 | 2.8500 | 0.890 | - | 0.890 | 0.898 | 0.898 | 139,681 | 0.8978 | 0.00% |
| 1998-06-08 | 0 | 2.825 | 2.700 | 2.825 | 2.825 | 2.850 | 136,000 | 385,700 | 2.8360 | 0.890 | 0.851 | 0.890 | 0.890 | 0.898 | 431,741 | 0.8934 | -1.74% |
| 1998-06-05 | 0 | 2.875 | - | 2.875 | 2.900 | 2.900 | 110,000 | 319,000 | 2.9000 | 0.906 | - | 0.906 | 0.914 | 0.914 | 349,202 | 0.9135 | 0.00% |
| 1998-06-04 | 0 | 2.875 | - | 2.875 | 2.850 | 2.875 | 168,000 | 480,500 | 2.8601 | 0.906 | - | 0.906 | 0.898 | 0.906 | 533,327 | 0.9009 | -1.71% |
| 1998-06-03 | 0 | 2.925 | - | 2.925 | 2.925 | 2.925 | 182,000 | 532,350 | 2.9250 | 0.921 | - | 0.921 | 0.921 | 0.921 | 577,771 | 0.9214 | 1.74% |
| 1998-06-02 | 0 | 2.875 | 2.700 | 2.875 | 2.850 | 2.875 | 144,000 | 412,350 | 2.8635 | 0.906 | 0.851 | 0.906 | 0.898 | 0.906 | 457,138 | 0.9020 | 0.00% |
| 1998-06-01 | 0 | 2.875 | - | 2.925 | 2.875 | 2.925 | 124,000 | 360,200 | 2.9048 | 0.906 | - | 0.921 | 0.906 | 0.921 | 393,646 | 0.9150 | -0.86% |
| 1998-05-29 | 0 | 2.900 | 2.700 | 2.900 | 2.650 | 2.900 | 820,000 | 2,208,000 | 2.6927 | 0.914 | 0.851 | 0.914 | 0.835 | 0.914 | 2,603,145 | 0.8482 | 0.00% |
| 1998-05-28 | 0 | 2.900 | 2.650 | 3.000 | 2.700 | 2.900 | 801,000 | 2,161,425 | 2.6984 | 0.914 | 0.835 | 0.945 | 0.851 | 0.914 | 2,542,828 | 0.8500 | 0.87% |
| 1998-05-27 | 0 | 2.875 | - | 2.875 | 2.700 | 2.875 | 1,013,000 | 2,748,575 | 2.7133 | 0.906 | - | 0.906 | 0.851 | 0.906 | 3,215,836 | 0.8547 | -3.36% |
| 1998-05-26 | 0 | 2.975 | 2.700 | 2.975 | 2.800 | 2.975 | 154,000 | 453,400 | 2.9442 | 0.937 | 0.851 | 0.937 | 0.882 | 0.937 | 488,883 | 0.9274 | -0.83% |
| 1998-05-25 | 0 | 3.000 | - | 3.000 | 2.950 | 3.000 | 190,000 | 563,750 | 2.9671 | 0.945 | - | 0.945 | 0.929 | 0.945 | 603,168 | 0.9346 | 1.69% |
| 1998-05-22 | 0 | 2.950 | 2.750 | 2.950 | 2.850 | 2.975 | 192,000 | 562,650 | 2.9305 | 0.929 | 0.866 | 0.929 | 0.898 | 0.937 | 609,517 | 0.9231 | 0.00% |
| 1998-05-21 | 0 | 2.950 | 2.850 | 2.950 | 2.950 | 3.000 | 234,000 | 695,300 | 2.9714 | 0.929 | 0.898 | 0.929 | 0.929 | 0.945 | 742,849 | 0.9360 | -1.67% |
| 1998-05-20 | 0 | 3.000 | - | 3.000 | 2.900 | 3.000 | 168,000 | 495,000 | 2.9464 | 0.945 | - | 0.945 | 0.914 | 0.945 | 533,327 | 0.9281 | 1.69% |
| 1998-05-19 | 0 | 2.950 | - | 2.950 | 2.950 | 3.000 | 140,000 | 417,000 | 2.9786 | 0.929 | - | 0.929 | 0.929 | 0.945 | 444,439 | 0.9383 | -0.84% |
| 1998-05-18 | 0 | 2.975 | 2.700 | 2.975 | 2.800 | 2.975 | 128,000 | 372,050 | 2.9066 | 0.937 | 0.851 | 0.937 | 0.882 | 0.937 | 406,345 | 0.9156 | 0.00% |
| 1998-05-15 | 0 | 2.975 | - | 2.975 | 2.925 | 3.000 | 162,000 | 477,250 | 2.9460 | 0.937 | - | 0.937 | 0.921 | 0.945 | 514,280 | 0.9280 | 1.71% |
| 1998-05-14 | 0 | 2.925 | - | 2.925 | 2.925 | 2.925 | 156,000 | 456,300 | 2.9250 | 0.921 | - | 0.921 | 0.921 | 0.921 | 495,232 | 0.9214 | -0.85% |
| 1998-05-13 | 0 | 2.950 | - | 2.950 | 2.950 | 3.000 | 152,000 | 451,000 | 2.9671 | 0.929 | - | 0.929 | 0.929 | 0.945 | 482,534 | 0.9346 | -1.67% |
| 1998-05-12 | 0 | 3.000 | 2.775 | 3.000 | 2.900 | 3.000 | 136,000 | 400,500 | 2.9449 | 0.945 | 0.874 | 0.945 | 0.914 | 0.945 | 431,741 | 0.9276 | 4.35% |
| 1998-05-11 | 0 | 2.875 | 2.700 | 2.875 | 2.700 | 2.900 | 150,000 | 417,900 | 2.7860 | 0.906 | 0.851 | 0.906 | 0.851 | 0.914 | 476,185 | 0.8776 | -0.86% |
| 1998-05-08 | 0 | 2.900 | - | 2.900 | 2.850 | 2.900 | 194,000 | 556,000 | 2.8660 | 0.914 | - | 0.914 | 0.898 | 0.914 | 615,866 | 0.9028 | 1.75% |
| 1998-05-07 | 0 | 2.850 | - | - | 2.775 | 2.850 | 198,000 | 553,400 | 2.7949 | 0.898 | - | - | 0.874 | 0.898 | 628,564 | 0.8804 | 1.79% |
| 1998-05-06 | 0 | 2.800 | 2.650 | 2.800 | 2.650 | 2.800 | 200,000 | 548,650 | 2.7433 | 0.882 | 0.835 | 0.882 | 0.835 | 0.882 | 634,913 | 0.8641 | 1.82% |
| 1998-05-05 | 0 | 2.750 | - | 2.750 | 2.750 | 2.775 | 160,000 | 442,500 | 2.7656 | 0.866 | - | 0.866 | 0.866 | 0.874 | 507,931 | 0.8712 | -0.90% |
| 1998-05-04 | 0 | 2.775 | 2.700 | 2.800 | 2.775 | 2.775 | 100,000 | 277,500 | 2.7750 | 0.874 | 0.851 | 0.882 | 0.874 | 0.874 | 317,457 | 0.8741 | 0.00% |
| 1998-05-01 | 0 | 2.775 | 2.700 | 2.775 | 2.750 | 2.800 | 180,000 | 498,950 | 2.7719 | 0.874 | 0.851 | 0.874 | 0.866 | 0.882 | 571,422 | 0.8732 | 0.00% |
| 1998-04-30 | 0 | 2.775 | 2.725 | 2.775 | 2.725 | 2.800 | 152,000 | 420,700 | 2.7678 | 0.874 | 0.858 | 0.874 | 0.858 | 0.882 | 482,534 | 0.8719 | 0.91% |
| 1998-04-29 | 0 | 2.750 | 2.700 | 2.800 | 2.700 | 2.825 | 188,000 | 516,000 | 2.7447 | 0.866 | 0.851 | 0.882 | 0.851 | 0.890 | 596,819 | 0.8646 | -1.79% |
| 1998-04-28 | 0 | 2.800 | 2.700 | 2.800 | 2.750 | 2.825 | 156,000 | 433,300 | 2.7776 | 0.882 | 0.851 | 0.882 | 0.866 | 0.890 | 495,232 | 0.8749 | 0.00% |
| 1998-04-27 | 0 | 2.800 | - | 2.850 | 2.750 | 2.850 | 170,000 | 477,000 | 2.8059 | 0.882 | - | 0.898 | 0.866 | 0.898 | 539,676 | 0.8839 | -1.75% |
| 1998-04-24 | 0 | 2.850 | 2.725 | - | 2.825 | 2.850 | 200,000 | 567,500 | 2.8375 | 0.898 | 0.858 | - | 0.890 | 0.898 | 634,913 | 0.8938 | 0.88% |
| 1998-04-23 | 0 | 2.825 | 2.725 | 2.825 | 2.825 | 2.900 | 144,000 | 411,800 | 2.8597 | 0.890 | 0.858 | 0.890 | 0.890 | 0.914 | 457,138 | 0.9008 | 0.00% |
| 1998-04-22 | 0 | 2.825 | - | 2.825 | 2.750 | 2.900 | 320,000 | 898,450 | 2.8077 | 0.890 | - | 0.890 | 0.866 | 0.914 | 1,015,861 | 0.8844 | 2.73% |
| 1998-04-21 | 0 | 2.750 | - | 2.875 | 2.750 | 2.875 | 216,000 | 612,250 | 2.8345 | 0.866 | - | 0.906 | 0.866 | 0.906 | 685,706 | 0.8929 | 0.00% |
| 1998-04-20 | 0 | 2.750 | - | 2.800 | 2.750 | 2.850 | 134,000 | 376,900 | 2.8127 | 0.866 | - | 0.882 | 0.866 | 0.898 | 425,392 | 0.8860 | -4.35% |
| 1998-04-17 | 0 | 2.875 | 2.750 | 2.875 | 2.850 | 2.875 | 312,000 | 891,500 | 2.8574 | 0.906 | 0.866 | 0.906 | 0.898 | 0.906 | 990,465 | 0.9001 | 0.00% |
| 1998-04-16 | 0 | 2.875 | 2.750 | - | 2.850 | 2.875 | 160,000 | 457,500 | 2.8594 | 0.906 | 0.866 | - | 0.898 | 0.906 | 507,931 | 0.9007 | 0.00% |
| 1998-04-15 | 0 | 2.875 | 2.750 | 2.875 | 2.850 | 2.875 | 200,000 | 572,500 | 2.8625 | 0.906 | 0.866 | 0.906 | 0.898 | 0.906 | 634,913 | 0.9017 | 1.77% |
| 1998-04-14 | 0 | 2.825 | 2.700 | 2.850 | 2.800 | 2.825 | 200,000 | 563,750 | 2.8188 | 0.890 | 0.851 | 0.898 | 0.882 | 0.890 | 634,913 | 0.8879 | 0.00% |
| 1998-04-09 | 0 | 2.825 | 2.825 | 2.925 | 2.825 | 2.950 | 108,000 | 311,650 | 2.8856 | 0.890 | 0.890 | 0.921 | 0.890 | 0.929 | 342,853 | 0.9090 | -4.24% |
| 1998-04-08 | 0 | 2.950 | - | 2.950 | 2.925 | 2.975 | 148,000 | 435,750 | 2.9443 | 0.929 | - | 0.929 | 0.921 | 0.937 | 469,836 | 0.9275 | 0.00% |
| 1998-04-07 | 0 | 2.950 | - | 2.950 | 2.875 | 2.975 | 182,000 | 527,450 | 2.8981 | 0.929 | - | 0.929 | 0.906 | 0.937 | 577,771 | 0.9129 | 0.85% |
| 1998-04-03 | 0 | 2.925 | 2.800 | 2.925 | 2.925 | 2.950 | 112,000 | 329,250 | 2.9397 | 0.921 | 0.882 | 0.921 | 0.921 | 0.929 | 355,551 | 0.9260 | -1.68% |
| 1998-04-02 | 0 | 2.975 | - | 2.975 | 2.975 | 2.975 | 220,000 | 654,500 | 2.9750 | 0.937 | - | 0.937 | 0.937 | 0.937 | 698,405 | 0.9371 | 0.00% |
| 1998-04-01 | 0 | 2.975 | - | 3.000 | 2.975 | 3.025 | 272,000 | 811,300 | 2.9827 | 0.937 | - | 0.945 | 0.937 | 0.953 | 863,482 | 0.9396 | 0.00% |
| 1998-03-31 | 0 | 2.975 | - | 3.000 | 2.975 | 2.975 | 252,000 | 749,700 | 2.9750 | 0.937 | - | 0.945 | 0.937 | 0.937 | 799,991 | 0.9371 | -3.25% |
| 1998-03-30 | 0 | 3.075 | - | 3.100 | 3.075 | 3.125 | 250,000 | 769,750 | 3.0790 | 0.969 | - | 0.977 | 0.969 | 0.984 | 793,642 | 0.9699 | -1.60% |
| 1998-03-27 | 0 | 3.125 | - | - | 3.075 | 3.125 | 184,000 | 569,900 | 3.0973 | 0.984 | - | - | 0.969 | 0.984 | 584,120 | 0.9757 | 1.63% |
| 1998-03-26 | 0 | 3.075 | - | 3.075 | 3.050 | 3.075 | 198,000 | 606,250 | 3.0619 | 0.969 | - | 0.969 | 0.961 | 0.969 | 628,564 | 0.9645 | 0.00% |
| 1998-03-25 | 0 | 3.075 | - | 3.100 | 3.075 | 3.075 | 160,000 | 492,000 | 3.0750 | 0.969 | - | 0.977 | 0.969 | 0.969 | 507,931 | 0.9686 | 0.00% |
| 1998-03-24 | 0 | 3.075 | - | 3.100 | 3.075 | 3.125 | 138,000 | 427,250 | 3.0960 | 0.969 | - | 0.977 | 0.969 | 0.984 | 438,090 | 0.9753 | -1.60% |
| 1998-03-23 | 0 | 3.125 | - | 3.150 | 3.125 | 3.125 | 200,000 | 625,000 | 3.1250 | 0.984 | - | 0.992 | 0.984 | 0.984 | 634,913 | 0.9844 | 0.00% |
| 1998-03-20 | 0 | 3.125 | - | 3.150 | 3.125 | 3.125 | 220,000 | 687,500 | 3.1250 | 0.984 | - | 0.992 | 0.984 | 0.984 | 698,405 | 0.9844 | -2.34% |
| 1998-03-19 | 0 | 3.200 | - | 3.225 | 3.200 | 3.250 | 220,000 | 710,000 | 3.2273 | 1.008 | - | 1.016 | 1.008 | 1.024 | 698,405 | 1.0166 | 0.00% |
| 1998-03-18 | 0 | 3.200 | - | 3.200 | 3.200 | 3.200 | 200,000 | 640,000 | 3.2000 | 1.008 | - | 1.008 | 1.008 | 1.008 | 634,913 | 1.0080 | 0.79% |
| 1998-03-17 | 0 | 3.175 | - | 3.200 | 3.175 | 3.250 | 254,000 | 809,850 | 3.1884 | 1.000 | - | 1.008 | 1.000 | 1.024 | 806,340 | 1.0044 | 0.00% |
| 1998-03-16 | 0 | 3.175 | 2.950 | 3.175 | 3.175 | 3.200 | 156,000 | 495,350 | 3.1753 | 1.000 | 0.929 | 1.000 | 1.000 | 1.008 | 495,232 | 1.0002 | -2.31% |
| 1998-03-13 | 0 | 3.250 | 2.950 | 3.250 | 3.200 | 3.250 | 176,000 | 569,000 | 3.2330 | 1.024 | 0.929 | 1.024 | 1.008 | 1.024 | 558,724 | 1.0184 | 1.56% |
| 1998-03-12 | 0 | 3.200 | - | 3.200 | 3.150 | 3.200 | 146,000 | 464,700 | 3.1829 | 1.008 | - | 1.008 | 0.992 | 1.008 | 463,487 | 1.0026 | 1.59% |
| 1998-03-11 | 0 | 3.150 | 2.950 | 3.150 | 3.075 | 3.150 | 204,000 | 633,250 | 3.1042 | 0.992 | 0.929 | 0.992 | 0.969 | 0.992 | 647,612 | 0.9778 | 3.28% |
| 1998-03-10 | 0 | 3.050 | 2.950 | 3.050 | 2.950 | 3.050 | 380,000 | 1,144,950 | 3.0130 | 0.961 | 0.929 | 0.961 | 0.929 | 0.961 | 1,206,335 | 0.9491 | 3.39% |
| 1998-03-09 | 0 | 2.950 | 2.800 | 2.950 | 2.900 | 3.050 | 154,001 | 457,003 | 2.9675 | 0.929 | 0.882 | 0.929 | 0.914 | 0.961 | 488,886 | 0.9348 | -1.67% |
| 1998-03-06 | 0 | 3.000 | 2.900 | 3.000 | 3.000 | 3.025 | 156,000 | 470,000 | 3.0128 | 0.945 | 0.914 | 0.945 | 0.945 | 0.953 | 495,232 | 0.9490 | 0.00% |
| 1998-03-05 | 0 | 3.000 | 2.950 | 3.000 | 2.950 | 3.050 | 226,000 | 680,400 | 3.0106 | 0.945 | 0.929 | 0.945 | 0.929 | 0.961 | 717,452 | 0.9484 | -2.44% |
| 1998-03-04 | 0 | 3.075 | 2.925 | 3.075 | 3.050 | 3.075 | 186,000 | 569,950 | 3.0642 | 0.969 | 0.921 | 0.969 | 0.961 | 0.969 | 590,469 | 0.9652 | -0.81% |
| 1998-03-03 | 0 | 3.100 | 2.900 | 3.100 | 3.100 | 3.125 | 224,000 | 696,900 | 3.1112 | 0.977 | 0.914 | 0.977 | 0.977 | 0.984 | 711,103 | 0.9800 | 0.00% |
| 1998-03-02 | 0 | 3.100 | 2.950 | 3.150 | 3.050 | 3.100 | 160,000 | 492,000 | 3.0750 | 0.977 | 0.929 | 0.992 | 0.961 | 0.977 | 507,931 | 0.9686 | 1.64% |
| 1998-02-27 | 0 | 3.050 | 2.950 | 3.050 | 3.075 | 3.125 | 100,000 | 310,200 | 3.1020 | 0.961 | 0.929 | 0.961 | 0.969 | 0.984 | 317,457 | 0.9771 | -2.40% |
| 1998-02-26 | 0 | 3.125 | 2.950 | 3.125 | 3.100 | 3.125 | 218,000 | 680,750 | 3.1227 | 0.984 | 0.929 | 0.984 | 0.977 | 0.984 | 692,056 | 0.9837 | 0.00% |
| 1998-02-25 | 0 | 3.125 | 2.950 | 3.125 | 3.125 | 3.125 | 258,000 | 806,250 | 3.1250 | 0.984 | 0.929 | 0.984 | 0.984 | 0.984 | 819,038 | 0.9844 | 0.00% |
| 1998-02-24 | 0 | 3.125 | 2.950 | 3.150 | 3.125 | 3.125 | 230,000 | 718,750 | 3.1250 | 0.984 | 0.929 | 0.992 | 0.984 | 0.984 | 730,150 | 0.9844 | -0.79% |
| 1998-02-23 | 0 | 3.150 | 2.950 | 3.150 | 3.050 | 3.150 | 142,000 | 439,300 | 3.0937 | 0.992 | 0.929 | 0.992 | 0.961 | 0.992 | 450,788 | 0.9745 | 0.00% |
| 1998-02-20 | 0 | 3.150 | 3.000 | 3.150 | 3.000 | 3.150 | 160,000 | 492,500 | 3.0781 | 0.992 | 0.945 | 0.992 | 0.945 | 0.992 | 507,931 | 0.9696 | 0.00% |
| 1998-02-19 | 0 | 3.150 | 3.050 | 3.175 | 3.150 | 3.150 | 100,000 | 315,000 | 3.1500 | 0.992 | 0.961 | 1.000 | 0.992 | 0.992 | 317,457 | 0.9923 | -0.79% |
| 1998-02-18 | 0 | 3.175 | 3.000 | 3.175 | 3.100 | 3.175 | 338,000 | 1,059,050 | 3.1333 | 1.000 | 0.945 | 1.000 | 0.977 | 1.000 | 1,073,003 | 0.9870 | 4.10% |
| 1998-02-17 | 0 | 3.050 | - | - | 2.950 | 3.050 | 372,000 | 1,122,200 | 3.0167 | 0.961 | - | - | 0.929 | 0.961 | 1,180,939 | 0.9503 | 3.39% |
| 1998-02-16 | 0 | 2.950 | - | 3.000 | 2.950 | 2.950 | 150,000 | 442,500 | 2.9500 | 0.929 | - | 0.945 | 0.929 | 0.929 | 476,185 | 0.9293 | -1.67% |
| 1998-02-13 | 0 | 3.000 | 2.800 | 3.000 | 3.000 | 3.000 | 96,000 | 288,000 | 3.0000 | 0.945 | 0.882 | 0.945 | 0.945 | 0.945 | 304,758 | 0.9450 | 0.00% |
| 1998-02-12 | 0 | 3.000 | 2.850 | 3.000 | 2.950 | 3.050 | 138,000 | 413,900 | 2.9993 | 0.945 | 0.898 | 0.945 | 0.929 | 0.961 | 438,090 | 0.9448 | -1.64% |
| 1998-02-11 | 0 | 3.050 | 3.050 | 3.100 | 3.000 | 3.050 | 216,000 | 653,800 | 3.0269 | 0.961 | 0.961 | 0.977 | 0.945 | 0.961 | 685,706 | 0.9535 | 0.83% |
| 1998-02-10 | 0 | 3.025 | - | 3.050 | 3.000 | 3.050 | 210,000 | 634,250 | 3.0202 | 0.953 | - | 0.961 | 0.945 | 0.961 | 666,659 | 0.9514 | -0.82% |
| 1998-02-09 | 0 | 3.050 | 3.000 | 3.050 | 3.050 | 3.100 | 152,000 | 468,700 | 3.0836 | 0.961 | 0.945 | 0.961 | 0.961 | 0.977 | 482,534 | 0.9713 | 0.83% |
| 1998-02-06 | 0 | 3.025 | 2.850 | 3.025 | 2.900 | 3.050 | 66,000 | 198,100 | 3.0015 | 0.953 | 0.898 | 0.953 | 0.914 | 0.961 | 209,521 | 0.9455 | 0.83% |
| 1998-02-05 | 0 | 3.000 | 2.850 | 3.000 | 3.000 | 3.000 | 100,000 | 300,000 | 3.0000 | 0.945 | 0.898 | 0.945 | 0.945 | 0.945 | 317,457 | 0.9450 | 1.69% |
| 1998-02-04 | 0 | 2.950 | 2.875 | 2.950 | 2.800 | 2.950 | 306,000 | 875,000 | 2.8595 | 0.929 | 0.906 | 0.929 | 0.882 | 0.929 | 971,417 | 0.9007 | 5.36% |
| 1998-02-03 | 0 | 2.800 | - | 2.900 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 0.882 | - | 0.914 | 0.882 | 0.882 | 63,491 | 0.8820 | -3.45% |
| 1998-02-02 | 0 | 2.900 | - | 2.900 | 2.950 | 2.950 | 20,000 | 59,000 | 2.9500 | 0.914 | - | 0.914 | 0.929 | 0.929 | 63,491 | 0.9293 | 1.75% |
| 1998-01-27 | 0 | 2.850 | - | - | 2.800 | 2.850 | 70,000 | 198,500 | 2.8357 | 0.898 | - | - | 0.882 | 0.898 | 222,220 | 0.8933 | 0.88% |
| 1998-01-26 | 0 | 2.825 | 2.750 | 2.825 | 2.800 | 2.850 | 254,000 | 714,300 | 2.8122 | 0.890 | 0.866 | 0.890 | 0.882 | 0.898 | 806,340 | 0.8859 | -0.88% |
| 1998-01-23 | 0 | 2.850 | 2.775 | 2.850 | 2.775 | 2.850 | 208,000 | 588,200 | 2.8279 | 0.898 | 0.874 | 0.898 | 0.874 | 0.898 | 660,310 | 0.8908 | -0.87% |
| 1998-01-22 | 0 | 2.875 | 2.800 | 2.875 | 2.875 | 2.875 | 290,000 | 833,750 | 2.8750 | 0.906 | 0.882 | 0.906 | 0.906 | 0.906 | 920,624 | 0.9056 | -1.71% |
| 1998-01-21 | 0 | 2.925 | 2.825 | 2.925 | 2.825 | 3.000 | 272,000 | 797,800 | 2.9331 | 0.921 | 0.890 | 0.921 | 0.890 | 0.945 | 863,482 | 0.9239 | -1.68% |
| 1998-01-20 | 0 | 2.975 | 2.850 | 3.000 | 2.950 | 3.075 | 216,000 | 653,300 | 3.0245 | 0.937 | 0.898 | 0.945 | 0.929 | 0.969 | 685,706 | 0.9527 | -4.03% |
| 1998-01-19 | 0 | 3.100 | 2.775 | 3.100 | 2.975 | 3.100 | 220,000 | 670,750 | 3.0489 | 0.977 | 0.874 | 0.977 | 0.937 | 0.977 | 698,405 | 0.9604 | 7.83% |
| 1998-01-16 | 0 | 2.875 | 2.600 | - | 2.700 | 2.875 | 1,364,000 | 3,750,200 | 2.7494 | 0.906 | 0.819 | - | 0.851 | 0.906 | 4,330,109 | 0.8661 | 3.60% |
| 1998-01-15 | 0 | 2.775 | 2.700 | 2.850 | 2.775 | 3.000 | 3,269,807 | 9,384,200 | 2.8700 | 0.874 | 0.851 | 0.898 | 0.874 | 0.945 | 10,380,220 | 0.9040 | -2.63% |
| 1998-01-14 | 0 | 2.850 | 2.550 | 2.875 | 2.550 | 3.100 | 2,140,000 | 5,874,450 | 2.7451 | 0.898 | 0.803 | 0.906 | 0.803 | 0.977 | 6,793,572 | 0.8647 | -10.94% |
| 1998-01-13 | 0 | 3.200 | 3.100 | 3.350 | 3.200 | 3.625 | 190,000 | 630,500 | 3.3184 | 1.008 | 0.977 | 1.055 | 1.008 | 1.142 | 603,168 | 1.0453 | -11.11% |
| 1998-01-12 | 0 | 3.600 | - | 3.600 | 3.600 | 3.600 | 58,000 | 208,800 | 3.6000 | 1.134 | - | 1.134 | 1.134 | 1.134 | 184,125 | 1.1340 | -5.26% |
| 1998-01-09 | 0 | 3.800 | - | 3.800 | 3.750 | 3.800 | 84,000 | 316,200 | 3.7643 | 1.197 | - | 1.197 | 1.181 | 1.197 | 266,664 | 1.1858 | 0.66% |
| 1998-01-08 | 0 | 3.775 | 3.400 | 3.775 | 3.400 | 3.775 | 120,000 | 434,000 | 3.6167 | 1.189 | 1.071 | 1.189 | 1.071 | 1.189 | 380,948 | 1.1393 | 2.03% |
| 1998-01-07 | 0 | 3.700 | 3.600 | 3.700 | 3.750 | 3.950 | 92,000 | 350,600 | 3.8109 | 1.166 | 1.134 | 1.166 | 1.181 | 1.244 | 292,060 | 1.2004 | -6.33% |
| 1998-01-06 | 0 | 3.950 | 3.700 | 3.950 | 3.900 | 3.950 | 98,000 | 384,600 | 3.9245 | 1.244 | 1.166 | 1.244 | 1.229 | 1.244 | 311,108 | 1.2362 | 3.95% |
| 1998-01-05 | 0 | 3.800 | 3.800 | 3.975 | 3.800 | 4.000 | 114,000 | 452,850 | 3.9724 | 1.197 | 1.197 | 1.252 | 1.197 | 1.260 | 361,901 | 1.2513 | -5.00% |
| 1998-01-02 | 0 | 4.000 | 3.800 | 4.025 | 3.800 | 4.000 | 90,000 | 358,000 | 3.9778 | 1.260 | 1.197 | 1.268 | 1.197 | 1.260 | 285,711 | 1.2530 | 0.00% |
| 1997-12-31 | 0 | 4.000 | 3.775 | 4.000 | 3.875 | 4.000 | 158,000 | 617,000 | 3.9051 | 1.260 | 1.189 | 1.260 | 1.221 | 1.260 | 501,582 | 1.2301 | 3.23% |
| 1997-12-30 | 0 | 3.875 | 3.800 | 3.900 | 3.875 | 3.925 | 156,000 | 607,800 | 3.8962 | 1.221 | 1.197 | 1.229 | 1.221 | 1.236 | 495,232 | 1.2273 | 0.65% |
| 1997-12-29 | 0 | 3.850 | 3.850 | 3.925 | 3.850 | 4.000 | 116,000 | 456,800 | 3.9379 | 1.213 | 1.213 | 1.236 | 1.213 | 1.260 | 368,250 | 1.2405 | -2.53% |
| 1997-12-24 | 0 | 3.950 | 3.800 | 3.950 | 3.950 | 3.950 | 52,000 | 205,400 | 3.9500 | 1.244 | 1.197 | 1.244 | 1.244 | 1.244 | 165,077 | 1.2443 | 1.94% |
| 1997-12-23 | 0 | 3.875 | 3.750 | 3.875 | 3.800 | 3.925 | 124,000 | 477,650 | 3.8520 | 1.221 | 1.181 | 1.221 | 1.197 | 1.236 | 393,646 | 1.2134 | -3.13% |
| 1997-12-22 | 0 | 4.000 | 3.725 | 4.025 | 3.800 | 4.000 | 120,000 | 476,000 | 3.9667 | 1.260 | 1.173 | 1.268 | 1.197 | 1.260 | 380,948 | 1.2495 | 2.56% |
| 1997-12-19 | 0 | 3.900 | 3.800 | 3.900 | 3.900 | 4.000 | 166,000 | 662,000 | 3.9880 | 1.229 | 1.197 | 1.229 | 1.229 | 1.260 | 526,978 | 1.2562 | -3.11% |
| 1997-12-18 | 0 | 4.025 | 3.900 | 4.050 | 4.000 | 4.025 | 210,000 | 843,250 | 4.0155 | 1.268 | 1.229 | 1.276 | 1.260 | 1.268 | 666,659 | 1.2649 | 0.00% |
| 1997-12-17 | 0 | 4.025 | - | 4.025 | 3.975 | 4.025 | 204,000 | 817,350 | 4.0066 | 1.268 | - | 1.268 | 1.252 | 1.268 | 647,612 | 1.2621 | 1.26% |
| 1997-12-16 | 0 | 3.975 | 3.800 | 3.975 | 3.975 | 3.975 | 146,000 | 580,350 | 3.9750 | 1.252 | 1.197 | 1.252 | 1.252 | 1.252 | 463,487 | 1.2521 | -0.63% |
| 1997-12-15 | 0 | 4.000 | 3.900 | 4.000 | 3.975 | 4.000 | 182,000 | 725,500 | 3.9863 | 1.260 | 1.229 | 1.260 | 1.252 | 1.260 | 577,771 | 1.2557 | 0.00% |
| 1997-12-12 | 0 | 4.000 | 3.875 | 4.000 | 3.925 | 4.000 | 252,000 | 996,050 | 3.9526 | 1.260 | 1.221 | 1.260 | 1.236 | 1.260 | 799,991 | 1.2451 | 0.63% |
| 1997-12-11 | 0 | 3.975 | 3.850 | 3.975 | 3.875 | 4.025 | 148,000 | 586,800 | 3.9649 | 1.252 | 1.213 | 1.252 | 1.221 | 1.268 | 469,836 | 1.2489 | -1.24% |
| 1997-12-10 | 0 | 4.025 | 3.925 | 4.050 | 4.025 | 4.025 | 200,000 | 805,000 | 4.0250 | 1.268 | 1.236 | 1.276 | 1.268 | 1.268 | 634,913 | 1.2679 | 0.00% |
| 1997-12-09 | 0 | 4.025 | 3.925 | 4.050 | 4.025 | 4.025 | 250,000 | 1,006,250 | 4.0250 | 1.268 | 1.236 | 1.276 | 1.268 | 1.268 | 793,642 | 1.2679 | 0.00% |
| 1997-12-08 | 0 | 4.025 | 3.925 | 4.050 | 4.025 | 4.025 | 250,000 | 1,006,250 | 4.0250 | 1.268 | 1.236 | 1.276 | 1.268 | 1.268 | 793,642 | 1.2679 | 0.00% |
| 1997-12-05 | 0 | 4.025 | 3.925 | 4.025 | 4.025 | 4.100 | 186,000 | 753,000 | 4.0484 | 1.268 | 1.236 | 1.268 | 1.268 | 1.292 | 590,469 | 1.2753 | -0.62% |
| 1997-12-04 | 0 | 4.050 | 3.900 | 4.050 | 4.050 | 4.050 | 116,000 | 469,800 | 4.0500 | 1.276 | 1.229 | 1.276 | 1.276 | 1.276 | 368,250 | 1.2758 | 0.62% |
| 1997-12-03 | 0 | 4.025 | 3.900 | 4.050 | 4.000 | 4.025 | 198,000 | 794,500 | 4.0126 | 1.268 | 1.229 | 1.276 | 1.260 | 1.268 | 628,564 | 1.2640 | -0.62% |
| 1997-12-02 | 0 | 4.050 | 3.900 | 4.075 | 4.000 | 4.050 | 238,000 | 960,100 | 4.0340 | 1.276 | 1.229 | 1.284 | 1.260 | 1.276 | 755,547 | 1.2707 | 1.25% |
| 1997-12-01 | 0 | 4.000 | 3.925 | 4.000 | 4.000 | 4.025 | 222,000 | 890,500 | 4.0113 | 1.260 | 1.236 | 1.260 | 1.260 | 1.268 | 704,754 | 1.2636 | -0.62% |
| 1997-11-28 | 0 | 4.025 | 3.900 | 4.050 | 4.000 | 4.025 | 250,000 | 1,003,750 | 4.0150 | 1.268 | 1.229 | 1.276 | 1.260 | 1.268 | 793,642 | 1.2647 | 0.00% |
| 1997-11-27 | 0 | 4.025 | 3.925 | 4.050 | 4.025 | 4.075 | 160,000 | 647,000 | 4.0438 | 1.268 | 1.236 | 1.276 | 1.268 | 1.284 | 507,931 | 1.2738 | -0.62% |
| 1997-11-26 | 0 | 4.050 | - | 4.050 | 4.025 | 4.050 | 210,000 | 848,000 | 4.0381 | 1.276 | - | 1.276 | 1.268 | 1.276 | 666,659 | 1.2720 | 1.25% |
| 1997-11-25 | 0 | 4.000 | - | 4.000 | 4.000 | 4.000 | 200,000 | 800,000 | 4.0000 | 1.260 | - | 1.260 | 1.260 | 1.260 | 634,913 | 1.2600 | 0.00% |
| 1997-11-24 | 0 | 4.000 | - | 4.000 | 4.000 | 4.025 | 110,000 | 440,250 | 4.0023 | 1.260 | - | 1.260 | 1.260 | 1.268 | 349,202 | 1.2607 | -1.23% |
| 1997-11-21 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.100 | 264,000 | 1,076,300 | 4.0769 | 1.276 | 1.260 | 1.276 | 1.276 | 1.292 | 838,086 | 1.2842 | 0.00% |
| 1997-11-20 | 0 | 4.050 | 3.850 | 4.050 | 3.925 | 4.050 | 250,000 | 1,000,000 | 4.0000 | 1.276 | 1.213 | 1.276 | 1.236 | 1.276 | 793,642 | 1.2600 | 3.18% |
| 1997-11-19 | 0 | 3.925 | 3.825 | 3.950 | 3.925 | 3.925 | 200,000 | 785,000 | 3.9250 | 1.236 | 1.205 | 1.244 | 1.236 | 1.236 | 634,913 | 1.2364 | -0.63% |
| 1997-11-18 | 0 | 3.950 | 3.850 | 3.950 | 3.950 | 3.950 | 150,000 | 592,500 | 3.9500 | 1.244 | 1.213 | 1.244 | 1.244 | 1.244 | 476,185 | 1.2443 | 1.28% |
| 1997-11-17 | 0 | 3.900 | 3.800 | 3.950 | 3.800 | 4.000 | 164,000 | 651,200 | 3.9707 | 1.229 | 1.197 | 1.244 | 1.197 | 1.260 | 520,629 | 1.2508 | -1.27% |
| 1997-11-14 | 0 | 3.950 | - | 3.975 | 3.950 | 4.000 | 208,000 | 827,000 | 3.9760 | 1.244 | - | 1.252 | 1.244 | 1.260 | 660,310 | 1.2524 | 0.00% |
| 1997-11-13 | 0 | 3.950 | 3.750 | 3.950 | 3.750 | 3.950 | 192,000 | 749,100 | 3.9016 | 1.244 | 1.181 | 1.244 | 1.181 | 1.244 | 609,517 | 1.2290 | 2.60% |
| 1997-11-12 | 0 | 3.850 | 3.750 | 3.925 | 3.850 | 3.925 | 166,000 | 647,800 | 3.9024 | 1.213 | 1.181 | 1.236 | 1.213 | 1.236 | 526,978 | 1.2293 | -2.53% |
| 1997-11-11 | 0 | 3.950 | - | 3.950 | 3.950 | 3.975 | 214,000 | 848,350 | 3.9643 | 1.244 | - | 1.244 | 1.244 | 1.252 | 679,357 | 1.2488 | -1.25% |
| 1997-11-10 | 0 | 4.000 | - | 4.000 | 3.975 | 4.000 | 192,000 | 764,750 | 3.9831 | 1.260 | - | 1.260 | 1.252 | 1.260 | 609,517 | 1.2547 | 1.27% |
| 1997-11-07 | 0 | 3.950 | - | 3.950 | 3.950 | 3.950 | 150,000 | 592,500 | 3.9500 | 1.244 | - | 1.244 | 1.244 | 1.244 | 476,185 | 1.2443 | 0.00% |
| 1997-11-06 | 0 | 3.950 | 3.750 | 3.950 | 3.950 | 3.950 | 208,000 | 821,600 | 3.9500 | 1.244 | 1.181 | 1.244 | 1.244 | 1.244 | 660,310 | 1.2443 | 2.60% |
| 1997-11-05 | 0 | 3.850 | 3.850 | 4.000 | 3.850 | 4.025 | 192,000 | 761,350 | 3.9654 | 1.213 | 1.213 | 1.260 | 1.213 | 1.268 | 609,517 | 1.2491 | -4.35% |
| 1997-11-04 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 172,000 | 692,300 | 4.0250 | 1.268 | 1.268 | 1.276 | 1.268 | 1.268 | 546,025 | 1.2679 | -0.62% |
| 1997-11-03 | 0 | 4.050 | 3.950 | 4.050 | 4.025 | 4.150 | 206,000 | 841,700 | 4.0859 | 1.276 | 1.244 | 1.276 | 1.268 | 1.307 | 653,961 | 1.2871 | -0.61% |
| 1997-10-31 | 0 | 4.075 | 3.900 | 4.075 | 4.075 | 4.075 | 244,000 | 983,050 | 4.0289 | 1.284 | 1.229 | 1.284 | 1.284 | 1.284 | 774,594 | 1.2691 | 1.87% |
| 1997-10-30 | 0 | 4.000 | - | 4.000 | 4.000 | 4.000 | 254,000 | 1,016,000 | 4.0000 | 1.260 | - | 1.260 | 1.260 | 1.260 | 806,340 | 1.2600 | 1.27% |
| 1997-10-29 | 0 | 3.950 | 3.900 | 3.950 | 3.900 | 4.150 | 164,000 | 654,600 | 3.9915 | 1.244 | 1.229 | 1.244 | 1.229 | 1.307 | 520,629 | 1.2573 | -4.24% |
| 1997-10-28 | 0 | 4.125 | - | 4.125 | 4.175 | 4.175 | 200,000 | 823,750 | 4.1188 | 1.299 | - | 1.299 | 1.315 | 1.315 | 634,913 | 1.2974 | -2.94% |
| 1997-10-27 | 0 | 4.250 | - | 4.250 | 4.250 | 4.250 | 194,000 | 824,500 | 4.2500 | 1.339 | - | 1.339 | 1.339 | 1.339 | 615,866 | 1.3388 | -0.58% |
| 1997-10-24 | 0 | 4.275 | 4.100 | 4.275 | 4.100 | 4.275 | 322,000 | 1,367,950 | 4.2483 | 1.347 | 1.292 | 1.347 | 1.292 | 1.347 | 1,022,210 | 1.3382 | -0.58% |
| 1997-10-23 | 0 | 4.300 | 4.000 | 4.375 | - | - | 200,000 | 860,000 | 4.3000 | 1.355 | 1.260 | 1.378 | - | - | 634,913 | 1.3545 | 0.00% |
| 1997-10-22 | 0 | 4.300 | 4.300 | 4.375 | 4.300 | 4.500 | 194,000 | 846,950 | 4.3657 | 1.355 | 1.355 | 1.378 | 1.355 | 1.418 | 615,866 | 1.3752 | -2.27% |
| 1997-10-21 | 0 | 4.400 | - | 4.600 | 4.400 | 4.600 | 270,000 | 1,233,000 | 4.5667 | 1.386 | - | 1.449 | 1.386 | 1.449 | 857,133 | 1.4385 | -4.35% |
| 1997-10-20 | 0 | 4.600 | 4.600 | 4.700 | 4.600 | 4.600 | 212,000 | 975,200 | 4.6000 | 1.449 | 1.449 | 1.481 | 1.449 | 1.449 | 673,008 | 1.4490 | -2.13% |
| 1997-10-17 | 0 | 4.700 | 4.650 | 4.700 | 4.725 | 4.725 | 140,000 | 661,500 | 4.7250 | 1.481 | 1.465 | 1.481 | 1.488 | 1.488 | 444,439 | 1.4884 | 0.00% |
| 1997-10-16 | 0 | 4.700 | 4.625 | 4.700 | 4.625 | 4.725 | 238,000 | 1,118,750 | 4.7006 | 1.481 | 1.457 | 1.481 | 1.457 | 1.488 | 755,547 | 1.4807 | 1.62% |
| 1997-10-15 | 0 | 4.625 | 4.600 | 4.700 | 4.625 | 4.700 | 218,000 | 1,015,750 | 4.6594 | 1.457 | 1.449 | 1.481 | 1.457 | 1.481 | 692,056 | 1.4677 | -3.65% |
| 1997-10-14 | 0 | 4.800 | 4.600 | 4.800 | 4.600 | 4.800 | 264,000 | 1,255,200 | 4.7545 | 1.512 | 1.449 | 1.512 | 1.449 | 1.512 | 838,086 | 1.4977 | 2.13% |
| 1997-10-13 | 0 | 4.700 | 4.700 | 4.850 | 4.700 | 4.850 | 262,000 | 1,245,600 | 4.7542 | 1.481 | 1.481 | 1.528 | 1.481 | 1.528 | 831,736 | 1.4976 | -2.59% |
| 1997-10-09 | 0 | 4.825 | 4.700 | 4.825 | 4.750 | 4.900 | 248,000 | 1,203,800 | 4.8540 | 1.520 | 1.481 | 1.520 | 1.496 | 1.544 | 787,292 | 1.5290 | -2.03% |
| 1997-10-08 | 0 | 4.925 | 4.775 | 4.925 | 4.850 | 4.925 | 388,000 | 1,893,700 | 4.8807 | 1.551 | 1.504 | 1.551 | 1.528 | 1.551 | 1,231,732 | 1.5374 | 1.03% |
| 1997-10-07 | 0 | 4.875 | 4.725 | 4.875 | 4.725 | 4.875 | 238,000 | 1,147,650 | 4.8221 | 1.536 | 1.488 | 1.536 | 1.488 | 1.536 | 755,547 | 1.5190 | 0.52% |
| 1997-10-06 | 0 | 4.850 | 4.700 | 4.850 | 4.750 | 4.850 | 314,000 | 1,520,150 | 4.8412 | 1.528 | 1.481 | 1.528 | 1.496 | 1.528 | 996,814 | 1.5250 | 0.21% |
| 1997-10-03 | 0 | 4.900 | 4.750 | 4.900 | 4.875 | 4.900 | 300,000 | 1,466,700 | 4.8890 | 1.525 | 1.478 | 1.525 | 1.517 | 1.525 | 964,176 | 1.5212 | 0.51% |
| 1997-09-30 | 0 | 4.875 | 4.750 | 4.875 | 4.850 | 4.875 | 262,000 | 1,275,500 | 4.8683 | 1.517 | 1.478 | 1.517 | 1.509 | 1.517 | 842,047 | 1.5148 | 0.52% |
| 1997-09-29 | 0 | 4.850 | 4.725 | 4.850 | 4.750 | 4.850 | 326,000 | 1,556,650 | 4.7750 | 1.509 | 1.470 | 1.509 | 1.478 | 1.509 | 1,047,738 | 1.4857 | 1.04% |
| 1997-09-26 | 0 | 4.800 | 4.750 | 4.800 | 4.750 | 4.800 | 286,000 | 1,366,900 | 4.7794 | 1.494 | 1.478 | 1.494 | 1.478 | 1.494 | 919,181 | 1.4871 | 0.52% |
| 1997-09-25 | 0 | 4.775 | 4.725 | 4.775 | 4.725 | 4.775 | 286,000 | 1,353,200 | 4.7315 | 1.486 | 1.470 | 1.486 | 1.470 | 1.486 | 919,181 | 1.4722 | 1.60% |
| 1997-09-24 | 0 | 4.700 | 4.700 | 4.775 | 4.700 | 4.775 | 228,000 | 1,079,600 | 4.7351 | 1.462 | 1.462 | 1.486 | 1.462 | 1.486 | 732,774 | 1.4733 | -0.53% |
| 1997-09-23 | 0 | 4.725 | 4.725 | 4.750 | 4.725 | 4.775 | 258,000 | 1,222,500 | 4.7384 | 1.470 | 1.470 | 1.478 | 1.470 | 1.486 | 829,192 | 1.4743 | 0.00% |
| 1997-09-22 | 0 | 4.725 | 4.725 | 4.750 | 4.725 | 4.800 | 178,000 | 845,500 | 4.7500 | 1.470 | 1.470 | 1.478 | 1.470 | 1.494 | 572,078 | 1.4779 | -1.05% |
| 1997-09-19 | 0 | 4.775 | 4.700 | 4.775 | 4.775 | 4.775 | 226,000 | 1,079,150 | 4.7750 | 1.486 | 1.462 | 1.486 | 1.486 | 1.486 | 726,346 | 1.4857 | 0.00% |
| 1997-09-18 | 0 | 4.775 | 4.700 | 4.775 | 4.700 | 4.775 | 252,000 | 1,194,200 | 4.7389 | 1.486 | 1.462 | 1.486 | 1.462 | 1.486 | 809,908 | 1.4745 | 1.60% |
| 1997-09-16 | 0 | 4.700 | 4.675 | 4.775 | 4.700 | 4.775 | 210,000 | 994,200 | 4.7343 | 1.462 | 1.455 | 1.486 | 1.462 | 1.486 | 674,923 | 1.4731 | -1.57% |
| 1997-09-15 | 0 | 4.775 | 4.700 | 4.775 | 4.725 | 4.775 | 258,000 | 1,228,950 | 4.7634 | 1.486 | 1.462 | 1.486 | 1.470 | 1.486 | 829,192 | 1.4821 | 1.06% |
| 1997-09-12 | 0 | 4.725 | 4.675 | 4.725 | 4.700 | 4.725 | 316,000 | 1,492,600 | 4.7234 | 1.470 | 1.455 | 1.470 | 1.462 | 1.470 | 1,015,599 | 1.4697 | 1.07% |
| 1997-09-11 | 0 | 4.675 | 4.675 | 4.750 | 4.675 | 4.750 | 243,080 | 1,139,002 | 4.6857 | 1.455 | 1.455 | 1.478 | 1.455 | 1.478 | 781,240 | 1.4579 | -1.06% |
| 1997-09-10 | 0 | 4.725 | 4.700 | 4.775 | 4.725 | 4.800 | 220,000 | 1,049,650 | 4.7711 | 1.470 | 1.462 | 1.486 | 1.470 | 1.494 | 707,063 | 1.4845 | -1.05% |
| 1997-09-09 | 0 | 4.775 | 4.725 | 4.775 | 4.775 | 4.775 | 170,000 | 811,750 | 4.7750 | 1.486 | 1.470 | 1.486 | 1.486 | 1.486 | 546,367 | 1.4857 | -0.52% |
| 1997-09-08 | 0 | 4.800 | 4.725 | 4.800 | 4.750 | 4.800 | 330,000 | 1,577,500 | 4.7803 | 1.494 | 1.470 | 1.494 | 1.478 | 1.494 | 1,060,594 | 1.4874 | 0.52% |
| 1997-09-05 | 0 | 4.775 | 4.750 | 4.775 | 4.725 | 4.775 | 202,000 | 956,050 | 4.7329 | 1.486 | 1.478 | 1.486 | 1.470 | 1.486 | 649,212 | 1.4726 | 1.60% |
| 1997-09-04 | 0 | 4.700 | 4.700 | 4.775 | 4.700 | 4.725 | 120,000 | 566,500 | 4.7208 | 1.462 | 1.462 | 1.486 | 1.462 | 1.470 | 385,670 | 1.4689 | -2.08% |
| 1997-09-03 | 0 | 4.800 | 4.700 | 4.800 | 4.800 | 4.800 | 154,000 | 739,200 | 4.8000 | 1.494 | 1.462 | 1.494 | 1.494 | 1.494 | 494,944 | 1.4935 | 2.13% |
| 1997-09-02 | 0 | 4.700 | - | 4.750 | 4.700 | 4.750 | 850,000 | 4,012,500 | 4.7206 | 1.462 | - | 1.478 | 1.462 | 1.478 | 2,731,833 | 1.4688 | -2.08% |
| 1997-09-01 | 0 | 4.800 | 4.750 | 4.800 | 4.750 | 4.800 | 314,000 | 1,499,000 | 4.7739 | 1.494 | 1.478 | 1.494 | 1.478 | 1.494 | 1,009,171 | 1.4854 | 1.59% |
| 1997-08-29 | 0 | 4.725 | 4.725 | 4.775 | 4.725 | 4.725 | 176,000 | 831,600 | 4.7250 | 1.470 | 1.470 | 1.486 | 1.470 | 1.470 | 565,650 | 1.4702 | -0.53% |
| 1997-08-28 | 0 | 4.750 | - | 4.800 | 4.750 | 4.800 | 714,000 | 3,395,700 | 4.7559 | 1.478 | - | 1.494 | 1.478 | 1.494 | 2,294,739 | 1.4798 | 0.00% |
| 1997-08-27 | 0 | 4.750 | 4.725 | 4.800 | 4.750 | 4.750 | 200,000 | 950,000 | 4.7500 | 1.478 | 1.470 | 1.494 | 1.478 | 1.478 | 642,784 | 1.4779 | -0.52% |
| 1997-08-26 | 0 | 4.775 | 4.775 | 4.800 | 4.775 | 4.825 | 102,000 | 489,650 | 4.8005 | 1.486 | 1.486 | 1.494 | 1.486 | 1.501 | 327,820 | 1.4937 | 0.00% |
| 1997-08-25 | 0 | 4.775 | 4.775 | 4.800 | 4.775 | 4.825 | 178,000 | 853,700 | 4.7961 | 1.486 | 1.486 | 1.494 | 1.486 | 1.501 | 572,078 | 1.4923 | 0.00% |
| 1997-08-22 | 0 | 4.775 | 4.775 | 4.825 | 4.775 | 4.825 | 146,000 | 700,750 | 4.7997 | 1.486 | 1.486 | 1.501 | 1.486 | 1.501 | 469,232 | 1.4934 | -1.04% |
| 1997-08-21 | 0 | 4.825 | 4.775 | 4.825 | 4.775 | 4.825 | 304,000 | 1,463,300 | 4.8135 | 1.501 | 1.486 | 1.501 | 1.486 | 1.501 | 977,032 | 1.4977 | 0.52% |
| 1997-08-20 | 0 | 4.800 | 4.775 | 4.800 | 4.750 | 4.800 | 486,000 | 2,320,250 | 4.7742 | 1.494 | 1.486 | 1.494 | 1.478 | 1.494 | 1,561,965 | 1.4855 | 1.05% |
| 1997-08-19 | 0 | 4.750 | 4.750 | 4.775 | 4.700 | 4.825 | 278,000 | 1,323,450 | 4.7606 | 1.478 | 1.478 | 1.486 | 1.462 | 1.501 | 893,470 | 1.4812 | -1.04% |
| 1997-08-15 | 0 | 4.800 | 4.800 | 4.850 | 4.775 | 4.800 | 68,000 | 325,150 | 4.7816 | 1.494 | 1.494 | 1.509 | 1.486 | 1.494 | 218,547 | 1.4878 | 0.52% |
| 1997-08-14 | 0 | 4.775 | 4.775 | 4.850 | 4.775 | 4.775 | 134,000 | 639,850 | 4.7750 | 1.486 | 1.486 | 1.509 | 1.486 | 1.486 | 430,665 | 1.4857 | -1.55% |
| 1997-08-13 | 0 | 4.850 | 4.775 | 4.850 | 4.775 | 4.850 | 60,000 | 288,750 | 4.8125 | 1.509 | 1.486 | 1.509 | 1.486 | 1.509 | 192,835 | 1.4974 | 1.04% |
| 1997-08-12 | 0 | 4.800 | 4.800 | 4.900 | 4.800 | 4.800 | 4,000 | 19,200 | 4.8000 | 1.494 | 1.494 | 1.525 | 1.494 | 1.494 | 12,856 | 1.4935 | -1.03% |
| 1997-08-11 | 0 | 4.850 | 4.850 | 4.975 | 4.850 | 4.850 | 50,000 | 242,500 | 4.8500 | 1.509 | 1.509 | 1.548 | 1.509 | 1.509 | 160,696 | 1.5091 | -0.51% |
| 1997-08-08 | 0 | 4.875 | 4.825 | 4.875 | 4.825 | 4.875 | 634,000 | 3,066,800 | 4.8372 | 1.517 | 1.501 | 1.517 | 1.501 | 1.517 | 2,037,626 | 1.5051 | 1.56% |
| 1997-08-07 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 4.875 | 404,000 | 1,954,950 | 4.8390 | 1.494 | 1.494 | 1.509 | 1.494 | 1.517 | 1,298,424 | 1.5056 | -1.54% |
| 1997-08-06 | 0 | 4.875 | 4.775 | 4.875 | 4.800 | 4.875 | 380,000 | 1,838,750 | 4.8388 | 1.517 | 1.486 | 1.517 | 1.494 | 1.517 | 1,221,290 | 1.5056 | 2.09% |
| 1997-08-05 | 0 | 4.775 | 4.775 | 4.825 | 4.775 | 4.850 | 282,000 | 1,352,300 | 4.7954 | 1.486 | 1.486 | 1.501 | 1.486 | 1.509 | 906,326 | 1.4921 | -0.52% |
| 1997-08-04 | 0 | 4.800 | 4.775 | 4.825 | 4.775 | 4.800 | 400,000 | 1,917,500 | 4.7938 | 1.494 | 1.486 | 1.501 | 1.486 | 1.494 | 1,285,568 | 1.4916 | 0.00% |
| 1997-08-01 | 0 | 4.800 | 4.775 | 4.800 | 4.750 | 4.825 | 1,016,000 | 4,895,050 | 4.8180 | 1.494 | 1.486 | 1.494 | 1.478 | 1.501 | 3,265,343 | 1.4991 | -0.52% |
| 1997-07-31 | 0 | 4.825 | 4.750 | 4.825 | 4.750 | 4.825 | 386,000 | 1,846,650 | 4.7841 | 1.501 | 1.478 | 1.501 | 1.478 | 1.501 | 1,240,573 | 1.4885 | 0.52% |
| 1997-07-30 | 0 | 4.800 | 4.750 | 4.800 | 4.800 | 4.800 | 894,000 | 4,291,200 | 4.8000 | 1.494 | 1.478 | 1.494 | 1.494 | 1.494 | 2,873,245 | 1.4935 | -0.52% |
| 1997-07-29 | 0 | 4.825 | 4.750 | 4.825 | 4.750 | 4.825 | 868,000 | 4,184,500 | 4.8209 | 1.501 | 1.478 | 1.501 | 1.478 | 1.501 | 2,789,683 | 1.5000 | 0.00% |
| 1997-07-28 | 0 | 4.825 | 4.775 | 4.825 | 4.775 | 4.825 | 956,000 | 4,608,800 | 4.8209 | 1.501 | 1.486 | 1.501 | 1.486 | 1.501 | 3,072,508 | 1.5000 | 0.52% |
| 1997-07-25 | 0 | 4.800 | 4.750 | 4.825 | 4.750 | 4.800 | 2,904,000 | 13,855,250 | 4.7711 | 1.494 | 1.478 | 1.501 | 1.478 | 1.494 | 9,333,226 | 1.4845 | 0.00% |
| 1997-07-24 | 0 | 4.800 | 4.750 | 4.825 | 4.750 | 4.825 | 972,000 | 4,683,500 | 4.8184 | 1.494 | 1.478 | 1.501 | 1.478 | 1.501 | 3,123,931 | 1.4992 | -0.52% |
| 1997-07-23 | 0 | 4.825 | 4.750 | 4.850 | 4.750 | 4.825 | 978,000 | 4,716,750 | 4.8229 | 1.501 | 1.478 | 1.509 | 1.478 | 1.501 | 3,143,214 | 1.5006 | 0.52% |
| 1997-07-22 | 0 | 4.800 | 4.725 | 4.825 | 4.800 | 4.825 | 826,000 | 3,985,300 | 4.8248 | 1.494 | 1.470 | 1.501 | 1.494 | 1.501 | 2,654,698 | 1.5012 | -1.03% |
| 1997-07-21 | 0 | 4.850 | 4.750 | 4.850 | 4.850 | 4.850 | 234,000 | 1,134,900 | 4.8500 | 1.509 | 1.478 | 1.509 | 1.509 | 1.509 | 752,057 | 1.5091 | 0.00% |
| 1997-07-18 | 0 | 4.850 | 4.750 | 4.850 | 4.750 | 4.850 | 338,000 | 1,630,500 | 4.8240 | 1.509 | 1.478 | 1.509 | 1.478 | 1.509 | 1,086,305 | 1.5010 | 0.52% |
| 1997-07-17 | 0 | 4.825 | 4.750 | 4.825 | 4.750 | 4.850 | 926,000 | 4,446,050 | 4.8013 | 1.501 | 1.478 | 1.501 | 1.478 | 1.509 | 2,976,091 | 1.4939 | 0.52% |
| 1997-07-16 | 0 | 4.800 | 4.725 | 4.825 | 4.800 | 4.825 | 348,000 | 1,671,600 | 4.8034 | 1.494 | 1.470 | 1.501 | 1.494 | 1.501 | 1,118,444 | 1.4946 | 0.00% |
| 1997-07-15 | 0 | 4.800 | 4.725 | 4.800 | 4.775 | 4.800 | 402,000 | 1,924,300 | 4.7868 | 1.494 | 1.470 | 1.494 | 1.486 | 1.494 | 1,291,996 | 1.4894 | 0.00% |
| 1997-07-14 | 0 | 4.800 | 4.775 | 4.800 | 4.775 | 4.825 | 444,000 | 2,130,700 | 4.7989 | 1.494 | 1.486 | 1.494 | 1.486 | 1.501 | 1,426,981 | 1.4932 | -0.52% |
| 1997-07-11 | 0 | 4.825 | 4.775 | 4.825 | 4.775 | 4.850 | 894,000 | 4,330,550 | 4.8440 | 1.501 | 1.486 | 1.501 | 1.486 | 1.509 | 2,873,245 | 1.5072 | 1.58% |
| 1997-07-10 | 0 | 4.750 | 4.750 | 4.825 | 4.750 | 4.850 | 802,000 | 3,862,950 | 4.8166 | 1.478 | 1.478 | 1.501 | 1.478 | 1.509 | 2,577,564 | 1.4987 | -0.52% |
| 1997-07-09 | 0 | 4.775 | 4.775 | 4.800 | 4.775 | 4.800 | 1,308,000 | 6,324,450 | 4.8352 | 1.486 | 1.486 | 1.494 | 1.486 | 1.494 | 4,203,808 | 1.5045 | -0.52% |
| 1997-07-08 | 0 | 4.800 | 4.775 | 4.825 | 4.775 | 4.800 | 430,000 | 2,053,750 | 4.7762 | 1.494 | 1.486 | 1.501 | 1.486 | 1.494 | 1,381,986 | 1.4861 | 0.00% |
| 1997-07-07 | 0 | 4.800 | 4.775 | 4.825 | 4.775 | 4.850 | 644,000 | 3,093,550 | 4.8036 | 1.494 | 1.486 | 1.501 | 1.486 | 1.509 | 2,069,765 | 1.4946 | 0.52% |
| 1997-07-04 | 0 | 4.775 | - | 4.850 | 4.775 | 4.775 | 1,252,000 | 6,053,300 | 4.8349 | 1.486 | - | 1.509 | 1.486 | 1.486 | 4,023,829 | 1.5044 | -0.52% |
| 1997-07-03 | 0 | 4.800 | 4.775 | 4.850 | 4.750 | 4.875 | 626,000 | 3,017,750 | 4.8207 | 1.494 | 1.486 | 1.509 | 1.478 | 1.517 | 2,011,914 | 1.4999 | -1.54% |
| 1997-06-27 | 0 | 4.875 | 4.800 | 4.875 | 4.825 | 4.875 | 414,000 | 2,012,700 | 4.8616 | 1.517 | 1.494 | 1.517 | 1.501 | 1.517 | 1,330,563 | 1.5127 | 1.56% |
| 1997-06-26 | 0 | 4.800 | 4.775 | 4.900 | 4.775 | 4.850 | 798,000 | 3,841,500 | 4.8139 | 1.494 | 1.486 | 1.525 | 1.486 | 1.509 | 2,564,709 | 1.4978 | -0.52% |
| 1997-06-25 | 0 | 4.825 | 4.700 | 4.825 | 4.775 | 4.850 | 610,000 | 2,932,400 | 4.8072 | 1.501 | 1.462 | 1.501 | 1.486 | 1.509 | 1,960,492 | 1.4957 | 0.52% |
| 1997-06-24 | 0 | 4.800 | 4.775 | 4.825 | 4.750 | 4.850 | 450,000 | 2,158,250 | 4.7961 | 1.494 | 1.486 | 1.501 | 1.478 | 1.509 | 1,446,264 | 1.4923 | 0.00% |
| 1997-06-23 | 0 | 4.800 | 4.700 | 4.825 | 4.775 | 4.800 | 380,000 | 1,818,250 | 4.7849 | 1.494 | 1.462 | 1.501 | 1.486 | 1.494 | 1,221,290 | 1.4888 | -0.52% |
| 1997-06-20 | 0 | 4.825 | 4.750 | 4.825 | 4.825 | 4.850 | 270,000 | 1,304,000 | 4.8296 | 1.501 | 1.478 | 1.501 | 1.501 | 1.509 | 867,759 | 1.5027 | 0.52% |
| 1997-06-19 | 0 | 4.800 | 4.750 | 4.800 | 4.775 | 4.825 | 234,000 | 1,118,400 | 4.7795 | 1.494 | 1.478 | 1.494 | 1.486 | 1.501 | 752,057 | 1.4871 | -1.03% |
| 1997-06-18 | 0 | 4.850 | 4.750 | 4.850 | 4.825 | 4.850 | 300,000 | 1,450,000 | 4.8333 | 1.509 | 1.478 | 1.509 | 1.501 | 1.509 | 964,176 | 1.5039 | 0.00% |
| 1997-06-17 | 0 | 4.850 | 4.750 | 4.850 | 4.775 | 4.875 | 218,000 | 1,054,350 | 4.8365 | 1.509 | 1.478 | 1.509 | 1.486 | 1.517 | 700,635 | 1.5048 | 0.00% |
| 1997-06-16 | 0 | 4.850 | 4.700 | 4.850 | 4.825 | 4.850 | 346,000 | 1,674,350 | 4.8392 | 1.509 | 1.462 | 1.509 | 1.501 | 1.509 | 1,112,017 | 1.5057 | 1.04% |
| 1997-06-13 | 0 | 4.800 | 4.725 | 4.825 | 4.650 | 4.825 | 356,000 | 1,702,600 | 4.7826 | 1.494 | 1.470 | 1.501 | 1.447 | 1.501 | 1,144,156 | 1.4881 | 1.05% |
| 1997-06-12 | 0 | 4.750 | 4.725 | 4.800 | 4.725 | 4.825 | 294,000 | 1,398,400 | 4.7565 | 1.478 | 1.470 | 1.494 | 1.470 | 1.501 | 944,893 | 1.4800 | -1.55% |
| 1997-06-11 | 0 | 4.825 | 4.700 | 4.900 | 4.700 | 4.825 | 250,000 | 1,193,100 | 4.7724 | 1.501 | 1.462 | 1.525 | 1.462 | 1.501 | 803,480 | 1.4849 | 0.52% |
| 1997-06-10 | 0 | 4.800 | 4.725 | 4.800 | 4.800 | 4.825 | 226,000 | 1,086,650 | 4.8082 | 1.494 | 1.470 | 1.494 | 1.494 | 1.501 | 726,346 | 1.4960 | -0.52% |
| 1997-06-06 | 0 | 4.825 | 4.750 | 4.825 | 4.775 | 4.850 | 332,000 | 1,586,950 | 4.7800 | 1.501 | 1.478 | 1.501 | 1.486 | 1.509 | 1,067,022 | 1.4873 | 2.12% |
| 1997-06-05 | 0 | 4.825 | 4.800 | 4.825 | 4.825 | 4.850 | 246,000 | 1,192,950 | 4.8494 | 1.470 | 1.463 | 1.470 | 1.470 | 1.478 | 807,357 | 1.4776 | -1.53% |
| 1997-06-04 | 0 | 4.900 | 4.825 | 4.900 | 4.825 | 4.900 | 396,000 | 1,923,350 | 4.8569 | 1.493 | 1.470 | 1.493 | 1.470 | 1.493 | 1,299,648 | 1.4799 | 1.03% |
| 1997-06-03 | 0 | 4.850 | 4.775 | 4.850 | 4.825 | 4.875 | 252,000 | 1,222,700 | 4.8520 | 1.478 | 1.455 | 1.478 | 1.470 | 1.485 | 827,049 | 1.4784 | -0.51% |
| 1997-06-02 | 0 | 4.875 | 4.800 | 4.875 | 4.825 | 4.900 | 312,000 | 1,513,700 | 4.8516 | 1.485 | 1.463 | 1.485 | 1.470 | 1.493 | 1,023,965 | 1.4783 | 0.00% |
| 1997-05-30 | 0 | 4.875 | 4.800 | 4.875 | 4.800 | 4.925 | 436,000 | 2,114,500 | 4.8498 | 1.485 | 1.463 | 1.485 | 1.463 | 1.501 | 1,430,926 | 1.4777 | 0.52% |
| 1997-05-29 | 0 | 4.850 | 4.775 | 4.850 | 4.775 | 4.850 | 382,000 | 1,839,950 | 4.8166 | 1.478 | 1.455 | 1.478 | 1.455 | 1.478 | 1,253,701 | 1.4676 | 1.04% |
| 1997-05-28 | 0 | 4.800 | 4.725 | 4.800 | 4.725 | 4.800 | 270,000 | 1,291,350 | 4.7828 | 1.463 | 1.440 | 1.463 | 1.440 | 1.463 | 886,124 | 1.4573 | 0.00% |
| 1997-05-27 | 0 | 4.800 | 4.750 | 4.800 | 4.800 | 4.850 | 276,000 | 1,327,400 | 4.8094 | 1.463 | 1.447 | 1.463 | 1.463 | 1.478 | 905,815 | 1.4654 | 0.00% |
| 1997-05-26 | 0 | 4.800 | 4.750 | 4.825 | 4.750 | 4.900 | 310,000 | 1,500,650 | 4.8408 | 1.463 | 1.447 | 1.470 | 1.447 | 1.493 | 1,017,401 | 1.4750 | -1.03% |
| 1997-05-23 | 0 | 4.850 | 4.775 | 4.850 | 4.750 | 4.850 | 624,000 | 2,992,800 | 4.7962 | 1.478 | 1.455 | 1.478 | 1.447 | 1.478 | 2,047,931 | 1.4614 | 2.11% |
| 1997-05-22 | 0 | 4.750 | 4.750 | 4.775 | 4.750 | 4.850 | 296,000 | 1,409,600 | 4.7622 | 1.447 | 1.447 | 1.455 | 1.447 | 1.478 | 971,454 | 1.4510 | -1.55% |
| 1997-05-21 | 0 | 4.825 | 4.750 | 4.825 | 4.750 | 4.900 | 234,000 | 1,127,850 | 4.8199 | 1.470 | 1.447 | 1.470 | 1.447 | 1.493 | 767,974 | 1.4686 | -0.52% |
| 1997-05-20 | 0 | 4.850 | 4.725 | 4.850 | 4.825 | 4.850 | 190,000 | 917,750 | 4.8303 | 1.478 | 1.440 | 1.478 | 1.470 | 1.478 | 623,569 | 1.4718 | 0.52% |
| 1997-05-19 | 0 | 4.825 | 4.725 | 4.825 | 4.750 | 4.825 | 182,000 | 870,400 | 4.7824 | 1.470 | 1.440 | 1.470 | 1.447 | 1.470 | 597,313 | 1.4572 | 0.00% |
| 1997-05-16 | 0 | 4.825 | 4.775 | 4.825 | 4.775 | 4.850 | 134,000 | 647,050 | 4.8287 | 1.470 | 1.455 | 1.470 | 1.455 | 1.478 | 439,780 | 1.4713 | 0.00% |
| 1997-05-15 | 0 | 4.825 | 4.775 | 4.850 | 4.800 | 4.925 | 292,000 | 1,411,850 | 4.8351 | 1.470 | 1.455 | 1.478 | 1.463 | 1.501 | 958,327 | 1.4732 | -1.53% |
| 1997-05-14 | 0 | 4.900 | 4.750 | - | 4.750 | 4.900 | 262,000 | 1,263,800 | 4.8237 | 1.493 | 1.447 | - | 1.447 | 1.493 | 859,868 | 1.4698 | 1.03% |
| 1997-05-13 | 0 | 4.850 | 4.775 | 4.850 | 4.825 | 4.850 | 216,000 | 1,045,100 | 4.8384 | 1.478 | 1.455 | 1.478 | 1.470 | 1.478 | 708,899 | 1.4743 | 0.52% |
| 1997-05-12 | 0 | 4.825 | 4.800 | 4.850 | 4.825 | 4.850 | 246,000 | 1,190,600 | 4.8398 | 1.470 | 1.463 | 1.478 | 1.470 | 1.478 | 807,357 | 1.4747 | 0.00% |
| 1997-05-09 | 0 | 4.825 | 4.800 | 4.825 | 4.800 | 4.900 | 292,000 | 1,410,150 | 4.8293 | 1.470 | 1.463 | 1.470 | 1.463 | 1.493 | 958,327 | 1.4715 | -0.52% |
| 1997-05-08 | 0 | 4.850 | 4.800 | 4.850 | 4.850 | 4.850 | 178,000 | 863,300 | 4.8500 | 1.478 | 1.463 | 1.478 | 1.478 | 1.478 | 584,185 | 1.4778 | -1.02% |
| 1997-05-07 | 0 | 4.900 | 4.725 | - | 4.850 | 4.900 | 264,000 | 1,286,750 | 4.8741 | 1.493 | 1.440 | - | 1.478 | 1.493 | 866,432 | 1.4851 | 1.55% |
| 1997-05-06 | 0 | 4.825 | 4.775 | 4.850 | 4.800 | 4.900 | 208,000 | 1,009,700 | 4.8543 | 1.470 | 1.455 | 1.478 | 1.463 | 1.493 | 682,644 | 1.4791 | -1.03% |
| 1997-05-05 | 0 | 4.875 | 4.800 | 4.875 | 4.825 | 5.000 | 288,000 | 1,416,750 | 4.9193 | 1.485 | 1.463 | 1.485 | 1.470 | 1.523 | 945,199 | 1.4989 | 0.52% |
| 1997-05-02 | 0 | 4.850 | 4.750 | 4.900 | 4.850 | 4.850 | 200,000 | 970,000 | 4.8500 | 1.478 | 1.447 | 1.493 | 1.478 | 1.478 | 656,388 | 1.4778 | 0.52% |
| 1997-05-01 | 0 | 4.825 | 4.725 | 4.900 | 4.825 | 4.950 | 130,000 | 640,500 | 4.9269 | 1.470 | 1.440 | 1.493 | 1.470 | 1.508 | 426,652 | 1.5012 | -2.03% |
| 1997-04-30 | 0 | 4.925 | 4.850 | 4.950 | 4.825 | 5.000 | 204,000 | 1,006,300 | 4.9328 | 1.501 | 1.478 | 1.508 | 1.470 | 1.523 | 669,516 | 1.5030 | 4.23% |
| 1997-04-29 | 0 | 4.725 | 4.650 | 4.725 | 4.700 | 4.725 | 308,000 | 1,451,550 | 4.7128 | 1.440 | 1.417 | 1.440 | 1.432 | 1.440 | 1,010,838 | 1.4360 | -0.53% |
| 1997-04-28 | 0 | 4.750 | 4.700 | 4.850 | 4.750 | 4.900 | 180,000 | 874,500 | 4.8583 | 1.447 | 1.432 | 1.478 | 1.447 | 1.493 | 590,749 | 1.4803 | -2.06% |
| 1997-04-25 | 0 | 4.850 | 4.725 | 4.850 | 4.725 | 4.850 | 224,000 | 1,082,400 | 4.8321 | 1.478 | 1.440 | 1.478 | 1.440 | 1.478 | 735,155 | 1.4723 | 0.52% |
| 1997-04-24 | 0 | 4.825 | 4.750 | 4.825 | 4.775 | 4.900 | 306,000 | 1,468,000 | 4.7974 | 1.470 | 1.447 | 1.470 | 1.455 | 1.493 | 1,004,274 | 1.4618 | -0.52% |
| 1997-04-23 | 0 | 4.850 | 4.800 | 4.850 | 4.850 | 4.925 | 248,000 | 1,206,950 | 4.8667 | 1.478 | 1.463 | 1.478 | 1.478 | 1.501 | 813,921 | 1.4829 | 1.57% |
| 1997-04-22 | 0 | 4.775 | 4.775 | 4.850 | 4.775 | 4.975 | 206,000 | 995,350 | 4.8318 | 1.455 | 1.455 | 1.478 | 1.455 | 1.516 | 676,080 | 1.4722 | -3.05% |
| 1997-04-21 | 0 | 4.925 | 4.775 | 4.925 | 4.850 | 4.925 | 252,000 | 1,231,100 | 4.8853 | 1.501 | 1.455 | 1.501 | 1.478 | 1.501 | 827,049 | 1.4885 | -1.50% |
| 1997-04-18 | 0 | 5.000 | 4.800 | - | 4.775 | 5.000 | 412,000 | 2,024,800 | 4.9146 | 1.523 | 1.463 | - | 1.455 | 1.523 | 1,352,159 | 1.4975 | 1.01% |
| 1997-04-17 | 0 | 4.950 | 4.800 | 5.000 | 4.850 | 4.950 | 300,000 | 1,467,500 | 4.8917 | 1.508 | 1.463 | 1.523 | 1.478 | 1.508 | 984,582 | 1.4905 | 0.00% |
| 1997-04-16 | 0 | 4.950 | 4.775 | 4.975 | 4.775 | 4.950 | 248,000 | 1,196,450 | 4.8244 | 1.508 | 1.455 | 1.516 | 1.455 | 1.508 | 813,921 | 1.4700 | 3.12% |
| 1997-04-15 | 0 | 4.800 | 4.800 | 5.000 | 4.800 | 5.100 | 234,000 | 1,143,700 | 4.8876 | 1.463 | 1.463 | 1.523 | 1.463 | 1.554 | 767,974 | 1.4892 | -1.03% |
| 1997-04-14 | 0 | 4.850 | - | 4.950 | 4.850 | 4.975 | 258,000 | 1,261,050 | 4.8878 | 1.478 | - | 1.508 | 1.478 | 1.516 | 846,741 | 1.4893 | -2.51% |
| 1997-04-11 | 0 | 4.975 | 4.900 | 4.975 | 4.975 | 5.000 | 154,000 | 766,900 | 4.9799 | 1.516 | 1.493 | 1.516 | 1.516 | 1.523 | 505,419 | 1.5174 | 0.51% |
| 1997-04-10 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 4.975 | 198,000 | 982,600 | 4.9626 | 1.508 | 1.493 | 1.508 | 1.508 | 1.516 | 649,824 | 1.5121 | -0.50% |
| 1997-04-09 | 0 | 4.975 | 4.850 | 5.000 | 4.975 | 4.975 | 220,000 | 1,094,500 | 4.9750 | 1.516 | 1.478 | 1.523 | 1.516 | 1.516 | 722,027 | 1.5159 | 1.53% |
| 1997-04-08 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 5.000 | 410,000 | 2,040,000 | 4.9756 | 1.493 | 1.493 | 1.523 | 1.493 | 1.523 | 1,345,595 | 1.5161 | -2.97% |
| 1997-04-07 | 0 | 5.050 | 4.850 | 5.050 | 5.000 | 5.050 | 172,000 | 863,600 | 5.0209 | 1.539 | 1.478 | 1.539 | 1.523 | 1.539 | 564,494 | 1.5299 | 2.02% |
| 1997-04-04 | 0 | 4.950 | 4.850 | 4.950 | 4.900 | 4.950 | 194,000 | 954,600 | 4.9206 | 1.508 | 1.478 | 1.508 | 1.493 | 1.508 | 636,696 | 1.4993 | 2.06% |
| 1997-04-03 | 0 | 4.850 | 4.850 | 4.925 | 4.850 | 4.925 | 242,000 | 1,181,900 | 4.8839 | 1.478 | 1.478 | 1.501 | 1.478 | 1.501 | 794,230 | 1.4881 | -0.51% |
| 1997-04-02 | 0 | 4.875 | 4.800 | 4.875 | 4.875 | 4.900 | 164,000 | 801,550 | 4.8875 | 1.485 | 1.463 | 1.485 | 1.485 | 1.493 | 538,238 | 1.4892 | 1.56% |
| 1997-04-01 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 4.900 | 180,000 | 872,000 | 4.8444 | 1.463 | 1.463 | 1.478 | 1.463 | 1.493 | 590,749 | 1.4761 | -3.52% |
| 1997-03-27 | 0 | 4.975 | 4.925 | 5.000 | 4.975 | 5.050 | 218,000 | 1,093,400 | 5.0156 | 1.516 | 1.501 | 1.523 | 1.516 | 1.539 | 715,463 | 1.5282 | -2.45% |
| 1997-03-26 | 0 | 5.100 | 5.000 | 5.100 | 5.050 | 5.100 | 272,000 | 1,379,700 | 5.0724 | 1.554 | 1.523 | 1.554 | 1.539 | 1.554 | 892,688 | 1.5456 | -0.97% |
| 1997-03-25 | 0 | 5.150 | 5.000 | 5.150 | 5.100 | 5.250 | 262,000 | 1,344,300 | 5.1309 | 1.569 | 1.523 | 1.569 | 1.554 | 1.600 | 859,868 | 1.5634 | 0.98% |
| 1997-03-24 | 0 | 5.100 | 4.850 | 5.100 | 4.950 | 5.100 | 236,000 | 1,182,100 | 5.0089 | 1.554 | 1.478 | 1.554 | 1.508 | 1.554 | 774,538 | 1.5262 | 4.08% |
| 1997-03-21 | 0 | 4.900 | 4.775 | 4.925 | 4.900 | 4.925 | 248,000 | 1,216,400 | 4.9048 | 1.493 | 1.455 | 1.501 | 1.493 | 1.501 | 813,921 | 1.4945 | 2.08% |
| 1997-03-20 | 0 | 4.800 | 4.800 | 4.950 | 4.800 | 4.975 | 226,000 | 1,094,600 | 4.8434 | 1.463 | 1.463 | 1.508 | 1.463 | 1.516 | 741,718 | 1.4758 | -0.52% |
| 1997-03-19 | 0 | 4.825 | 4.825 | 5.000 | 4.825 | 5.050 | 450,000 | 2,217,600 | 4.9280 | 1.470 | 1.470 | 1.523 | 1.470 | 1.539 | 1,476,873 | 1.5016 | -2.53% |
| 1997-03-18 | 0 | 4.950 | 4.950 | 5.050 | 4.950 | 5.250 | 312,000 | 1,572,800 | 5.0410 | 1.508 | 1.508 | 1.539 | 1.508 | 1.600 | 1,023,965 | 1.5360 | -5.71% |
| 1997-03-17 | 0 | 5.250 | 5.050 | 5.250 | 5.150 | 5.250 | 278,000 | 1,437,000 | 5.1691 | 1.600 | 1.539 | 1.600 | 1.569 | 1.600 | 912,379 | 1.5750 | 2.94% |
| 1997-03-14 | 0 | 5.100 | 5.000 | 5.100 | 5.100 | 5.100 | 234,000 | 1,193,400 | 5.1000 | 1.554 | 1.523 | 1.554 | 1.554 | 1.554 | 767,974 | 1.5540 | 0.99% |
| 1997-03-13 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.150 | 254,000 | 1,298,100 | 5.1106 | 1.539 | 1.523 | 1.554 | 1.539 | 1.569 | 833,613 | 1.5572 | -2.88% |
| 1997-03-12 | 0 | 5.200 | 5.100 | 5.200 | 5.050 | 5.200 | 226,000 | 1,153,200 | 5.1027 | 1.584 | 1.554 | 1.584 | 1.539 | 1.584 | 741,718 | 1.5548 | 2.97% |
| 1997-03-11 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.200 | 216,000 | 1,096,800 | 5.0778 | 1.539 | 1.539 | 1.554 | 1.539 | 1.584 | 708,899 | 1.5472 | 0.00% |
| 1997-03-10 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.150 | 300,000 | 1,517,800 | 5.0593 | 1.539 | 1.539 | 1.554 | 1.539 | 1.569 | 984,582 | 1.5416 | -1.94% |
| 1997-03-07 | 0 | 5.150 | 5.050 | 5.200 | 5.150 | 5.200 | 230,000 | 1,187,100 | 5.1613 | 1.569 | 1.539 | 1.584 | 1.569 | 1.584 | 754,846 | 1.5726 | 0.00% |
| 1997-03-06 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.200 | 252,000 | 1,297,400 | 5.1484 | 1.569 | 1.569 | 1.584 | 1.554 | 1.584 | 827,049 | 1.5687 | 1.98% |
| 1997-03-05 | 0 | 5.050 | 5.050 | 5.150 | 5.050 | 5.200 | 256,000 | 1,317,600 | 5.1469 | 1.539 | 1.539 | 1.569 | 1.539 | 1.584 | 840,177 | 1.5682 | -0.98% |
| 1997-03-04 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.250 | 224,000 | 1,160,400 | 5.1804 | 1.554 | 1.554 | 1.569 | 1.554 | 1.600 | 735,155 | 1.5784 | -2.86% |
| 1997-03-03 | 0 | 5.250 | 5.050 | 5.250 | 5.150 | 5.250 | 274,000 | 1,424,200 | 5.1978 | 1.600 | 1.539 | 1.600 | 1.569 | 1.600 | 899,252 | 1.5838 | 1.94% |
| 1997-02-28 | 0 | 5.150 | 5.100 | 5.200 | 5.100 | 5.200 | 232,000 | 1,198,600 | 5.1664 | 1.569 | 1.554 | 1.584 | 1.554 | 1.584 | 761,410 | 1.5742 | -1.90% |
| 1997-02-27 | 0 | 5.250 | 5.100 | 5.250 | 5.100 | 5.250 | 232,000 | 1,201,700 | 5.1797 | 1.600 | 1.554 | 1.600 | 1.554 | 1.600 | 761,410 | 1.5783 | 0.96% |
| 1997-02-26 | 0 | 5.200 | - | 5.200 | 5.200 | 5.300 | 356,000 | 1,873,200 | 5.2618 | 1.584 | - | 1.584 | 1.584 | 1.615 | 1,168,371 | 1.6033 | -1.89% |
| 1997-02-25 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.300 | 450,000 | 2,368,500 | 5.2633 | 1.615 | 1.600 | 1.615 | 1.600 | 1.615 | 1,476,873 | 1.6037 | 1.92% |
| 1997-02-24 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.300 | 360,000 | 1,892,000 | 5.2556 | 1.584 | 1.569 | 1.584 | 1.584 | 1.615 | 1,181,498 | 1.6014 | 0.00% |
| 1997-02-21 | 0 | 5.200 | 5.150 | 5.250 | 5.200 | 5.350 | 298,000 | 1,558,900 | 5.2312 | 1.584 | 1.569 | 1.600 | 1.584 | 1.630 | 978,018 | 1.5939 | -1.89% |
| 1997-02-20 | 0 | 5.300 | 5.150 | 5.300 | 5.150 | 5.300 | 408,000 | 2,134,100 | 5.2306 | 1.615 | 1.569 | 1.615 | 1.569 | 1.615 | 1,339,032 | 1.5938 | 3.92% |
| 1997-02-19 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.150 | 306,000 | 1,560,400 | 5.0993 | 1.554 | 1.539 | 1.569 | 1.539 | 1.569 | 1,004,274 | 1.5538 | 0.00% |
| 1997-02-18 | 0 | 5.100 | 5.000 | 5.150 | 5.100 | 5.200 | 182,000 | 941,400 | 5.1725 | 1.554 | 1.523 | 1.569 | 1.554 | 1.584 | 597,313 | 1.5761 | -2.86% |
| 1997-02-17 | 0 | 5.250 | 5.200 | - | 5.100 | 5.250 | 300,000 | 1,550,000 | 5.1667 | 1.600 | 1.584 | - | 1.554 | 1.600 | 984,582 | 1.5743 | 5.00% |
| 1997-02-14 | 0 | 5.000 | - | 5.100 | 5.000 | 5.000 | 250,000 | 1,250,000 | 5.0000 | 1.523 | - | 1.554 | 1.523 | 1.523 | 820,485 | 1.5235 | -1.96% |
| 1997-02-13 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.200 | 292,000 | 1,502,100 | 5.1442 | 1.554 | 1.554 | 1.569 | 1.554 | 1.584 | 958,327 | 1.5674 | 0.99% |
| 1997-02-12 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.150 | 254,000 | 1,289,800 | 5.0780 | 1.539 | 1.539 | 1.554 | 1.539 | 1.569 | 833,613 | 1.5472 | 0.00% |
| 1997-02-11 | 0 | 5.050 | 5.000 | 5.150 | 5.050 | 5.100 | 200,000 | 1,015,000 | 5.0750 | 1.539 | 1.523 | 1.569 | 1.539 | 1.554 | 656,388 | 1.5463 | -1.94% |
| 1997-02-10 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 310,000 | 1,598,500 | 5.1565 | 1.569 | 1.554 | 1.569 | 1.554 | 1.584 | 1,017,401 | 1.5712 | 0.00% |
| 1997-02-05 | 0 | 5.150 | 5.050 | 5.150 | 5.050 | 5.150 | 224,000 | 1,150,100 | 5.1344 | 1.569 | 1.539 | 1.569 | 1.539 | 1.569 | 735,155 | 1.5644 | 0.00% |
| 1997-02-04 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.150 | 288,000 | 1,473,700 | 5.1170 | 1.569 | 1.554 | 1.569 | 1.554 | 1.569 | 945,199 | 1.5591 | 0.00% |
| 1997-02-03 | 0 | 5.150 | 5.100 | 5.150 | 5.150 | 5.150 | 224,000 | 1,153,600 | 5.1500 | 1.569 | 1.554 | 1.569 | 1.569 | 1.569 | 735,155 | 1.5692 | 0.98% |
| 1997-01-31 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.150 | 304,000 | 1,551,200 | 5.1026 | 1.554 | 1.539 | 1.554 | 1.539 | 1.569 | 997,710 | 1.5548 | -1.92% |
| 1997-01-30 | 0 | 5.200 | 5.100 | 5.200 | 5.100 | 5.200 | 418,189 | 2,144,245 | 5.1275 | 1.584 | 1.554 | 1.584 | 1.554 | 1.584 | 1,372,471 | 1.5623 | 0.00% |
| 1997-01-29 | 0 | 5.200 | 5.150 | 5.250 | 5.200 | 5.200 | 360,000 | 1,872,000 | 5.2000 | 1.584 | 1.569 | 1.600 | 1.584 | 1.584 | 1,181,498 | 1.5844 | -1.89% |
| 1997-01-28 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 298,000 | 1,555,400 | 5.2195 | 1.615 | 1.584 | 1.615 | 1.584 | 1.615 | 978,018 | 1.5904 | 0.95% |
| 1997-01-27 | 0 | 5.250 | 5.150 | 5.250 | 5.150 | 5.250 | 356,000 | 1,862,600 | 5.2320 | 1.600 | 1.569 | 1.600 | 1.569 | 1.600 | 1,168,371 | 1.5942 | 0.96% |
| 1997-01-24 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.200 | 268,000 | 1,393,600 | 5.2000 | 1.584 | 1.584 | 1.615 | 1.584 | 1.584 | 879,560 | 1.5844 | -2.80% |
| 1997-01-23 | 0 | 5.350 | 5.200 | 5.400 | 5.350 | 5.350 | 292,000 | 1,562,200 | 5.3500 | 1.630 | 1.584 | 1.645 | 1.630 | 1.630 | 958,327 | 1.6301 | -0.93% |
| 1997-01-22 | 0 | 5.400 | 5.300 | 5.400 | 5.350 | 5.450 | 275,087 | 1,482,435 | 5.3890 | 1.645 | 1.615 | 1.645 | 1.630 | 1.661 | 902,819 | 1.6420 | 0.93% |
| 1997-01-21 | 0 | 5.350 | 5.250 | 5.350 | 5.350 | 5.350 | 406,000 | 2,172,100 | 5.3500 | 1.630 | 1.600 | 1.630 | 1.630 | 1.630 | 1,332,468 | 1.6301 | 0.00% |
| 1997-01-20 | 0 | 5.350 | 5.200 | 5.350 | 5.350 | 5.450 | 344,000 | 1,856,300 | 5.3962 | 1.630 | 1.584 | 1.630 | 1.630 | 1.661 | 1,128,987 | 1.6442 | -0.93% |
| 1997-01-17 | 0 | 5.400 | 5.300 | 5.400 | 5.300 | 5.400 | 408,000 | 2,182,600 | 5.3495 | 1.645 | 1.615 | 1.645 | 1.615 | 1.645 | 1,339,032 | 1.6300 | 0.00% |
| 1997-01-16 | 0 | 5.400 | 5.250 | 5.500 | 5.100 | 5.400 | 458,000 | 2,381,700 | 5.2002 | 1.645 | 1.600 | 1.676 | 1.554 | 1.645 | 1,503,129 | 1.5845 | 3.85% |
| 1997-01-15 | 0 | 5.200 | 5.100 | 5.250 | 5.200 | 5.200 | 330,000 | 1,716,000 | 5.2000 | 1.584 | 1.554 | 1.600 | 1.584 | 1.584 | 1,083,040 | 1.5844 | 0.97% |
| 1997-01-14 | 0 | 5.150 | 5.150 | 5.200 | 4.000 | 5.250 | 390,000 | 2,010,300 | 5.1546 | 1.569 | 1.569 | 1.584 | 1.219 | 1.600 | 1,279,957 | 1.5706 | -1.90% |
| 1997-01-13 | 0 | 5.250 | 5.100 | 5.250 | 5.100 | 5.250 | 328,000 | 1,713,300 | 5.2235 | 1.600 | 1.554 | 1.600 | 1.554 | 1.600 | 1,076,476 | 1.5916 | -1.87% |
| 1997-01-10 | 0 | 5.350 | 5.150 | 5.350 | 5.200 | 5.400 | 330,000 | 1,749,900 | 5.3027 | 1.630 | 1.569 | 1.630 | 1.584 | 1.645 | 1,083,040 | 1.6157 | 1.90% |
| 1997-01-09 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.400 | 360,000 | 1,923,800 | 5.3439 | 1.600 | 1.600 | 1.615 | 1.600 | 1.645 | 1,181,498 | 1.6283 | -2.78% |
| 1997-01-08 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 316,000 | 1,698,500 | 5.3750 | 1.645 | 1.630 | 1.645 | 1.630 | 1.645 | 1,037,093 | 1.6378 | 0.93% |
| 1997-01-07 | 0 | 5.350 | 5.200 | 5.350 | 5.300 | 5.350 | 308,666 | 1,650,830 | 5.3483 | 1.630 | 1.584 | 1.630 | 1.615 | 1.630 | 1,013,023 | 1.6296 | -0.93% |
| 1997-01-06 | 0 | 5.400 | 5.300 | 5.400 | 5.400 | 5.450 | 260,000 | 1,416,000 | 5.4462 | 1.645 | 1.615 | 1.645 | 1.645 | 1.661 | 853,304 | 1.6594 | 0.00% |
| 1997-01-03 | 0 | 5.400 | 5.300 | 5.450 | 5.400 | 5.500 | 360,000 | 1,946,000 | 5.4056 | 1.645 | 1.615 | 1.661 | 1.645 | 1.676 | 1,181,498 | 1.6471 | -0.92% |
| 1997-01-02 | 0 | 5.450 | 5.250 | 5.450 | 5.400 | 5.450 | 312,000 | 1,695,900 | 5.4356 | 1.661 | 1.600 | 1.661 | 1.645 | 1.661 | 1,023,965 | 1.6562 | 0.00% |
| 1996-12-31 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.450 | 236,000 | 1,280,200 | 5.4246 | 1.661 | 1.645 | 1.661 | 1.645 | 1.661 | 774,538 | 1.6529 | 0.00% |
| 1996-12-30 | 0 | 5.450 | 5.250 | 5.500 | 5.400 | 5.450 | 340,000 | 1,841,000 | 5.4147 | 1.661 | 1.600 | 1.676 | 1.645 | 1.661 | 1,115,860 | 1.6498 | 1.87% |
| 1996-12-27 | 0 | 5.350 | 5.250 | 5.400 | 5.300 | 5.400 | 318,000 | 1,702,700 | 5.3544 | 1.630 | 1.600 | 1.645 | 1.615 | 1.645 | 1,043,657 | 1.6315 | -1.83% |
| 1996-12-24 | 0 | 5.450 | 5.300 | 5.500 | 5.450 | 5.500 | 178,000 | 974,000 | 5.4719 | 1.661 | 1.615 | 1.676 | 1.661 | 1.676 | 584,185 | 1.6673 | 0.00% |
| 1996-12-23 | 0 | 5.450 | 5.250 | 5.450 | 5.350 | 5.500 | 382,000 | 2,066,100 | 5.4086 | 1.661 | 1.600 | 1.661 | 1.630 | 1.676 | 1,253,701 | 1.6480 | 1.87% |
| 1996-12-20 | 0 | 5.350 | 5.200 | 5.350 | 5.150 | 5.350 | 398,000 | 2,079,300 | 5.2244 | 1.630 | 1.584 | 1.630 | 1.569 | 1.630 | 1,306,212 | 1.5919 | 2.88% |
| 1996-12-19 | 0 | 5.200 | 5.050 | 5.200 | 5.050 | 5.200 | 332,000 | 1,701,600 | 5.1253 | 1.584 | 1.539 | 1.584 | 1.539 | 1.584 | 1,089,604 | 1.5617 | 0.97% |
| 1996-12-18 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.200 | 328,000 | 1,704,500 | 5.1966 | 1.569 | 1.569 | 1.584 | 1.569 | 1.584 | 1,076,476 | 1.5834 | -1.90% |
| 1996-12-17 | 0 | 5.250 | 5.150 | - | 5.150 | 5.250 | 366,000 | 1,907,900 | 5.2128 | 1.600 | 1.569 | - | 1.569 | 1.600 | 1,201,190 | 1.5883 | 0.00% |
| 1996-12-16 | 0 | 5.250 | 5.200 | 5.300 | 5.200 | 5.300 | 338,000 | 1,778,100 | 5.2607 | 1.600 | 1.584 | 1.615 | 1.584 | 1.615 | 1,109,296 | 1.6029 | 0.00% |
| 1996-12-13 | 0 | 5.250 | 5.100 | 5.300 | 5.200 | 5.300 | 364,000 | 1,908,300 | 5.2426 | 1.600 | 1.554 | 1.615 | 1.584 | 1.615 | 1,194,626 | 1.5974 | -2.78% |
| 1996-12-12 | 0 | 5.400 | 5.250 | 5.400 | 5.200 | 5.400 | 394,000 | 2,084,500 | 5.2906 | 1.645 | 1.600 | 1.645 | 1.584 | 1.645 | 1,293,084 | 1.6120 | 1.89% |
| 1996-12-11 | 0 | 5.300 | 5.150 | 5.300 | 5.200 | 5.400 | 448,000 | 2,388,700 | 5.3319 | 1.615 | 1.569 | 1.615 | 1.584 | 1.645 | 1,470,309 | 1.6246 | 0.00% |
| 1996-12-10 | 0 | 5.300 | 5.100 | 5.350 | 5.150 | 5.300 | 578,000 | 3,028,100 | 5.2389 | 1.615 | 1.554 | 1.630 | 1.569 | 1.615 | 1,896,961 | 1.5963 | 3.92% |
| 1996-12-09 | 0 | 5.100 | 5.000 | 5.100 | 5.050 | 5.200 | 434,000 | 2,214,200 | 5.1018 | 1.554 | 1.523 | 1.554 | 1.539 | 1.584 | 1,424,362 | 1.5545 | 0.99% |
| 1996-12-06 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.300 | 432,000 | 2,214,600 | 5.1264 | 1.539 | 1.523 | 1.554 | 1.523 | 1.615 | 1,417,798 | 1.5620 | -6.48% |
| 1996-12-05 | 0 | 5.400 | 5.250 | 5.400 | 5.250 | 5.400 | 510,000 | 2,702,500 | 5.2990 | 1.645 | 1.600 | 1.645 | 1.600 | 1.645 | 1,673,789 | 1.6146 | 1.89% |
| 1996-12-04 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.350 | 318,000 | 1,686,700 | 5.3041 | 1.615 | 1.600 | 1.615 | 1.600 | 1.630 | 1,043,657 | 1.6161 | -0.93% |
| 1996-12-03 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.400 | 350,000 | 1,870,000 | 5.3429 | 1.630 | 1.615 | 1.630 | 1.615 | 1.645 | 1,148,679 | 1.6280 | 0.00% |
| 1996-12-02 | 0 | 5.350 | 5.300 | 5.400 | 5.200 | 5.450 | 670,000 | 3,580,100 | 5.3434 | 1.630 | 1.615 | 1.645 | 1.584 | 1.661 | 2,198,900 | 1.6281 | 2.88% |
| 1996-11-29 | 0 | 5.200 | 5.150 | 5.250 | 5.100 | 5.200 | 604,000 | 3,118,900 | 5.1637 | 1.584 | 1.569 | 1.600 | 1.554 | 1.584 | 1,982,292 | 1.5734 | 4.00% |
| 1996-11-28 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.200 | 700,000 | 3,577,800 | 5.1111 | 1.523 | 1.523 | 1.554 | 1.523 | 1.584 | 2,297,358 | 1.5574 | 1.01% |
| 1996-11-27 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 4.975 | 380,000 | 1,887,000 | 4.9658 | 1.508 | 1.493 | 1.508 | 1.508 | 1.516 | 1,247,137 | 1.5131 | -0.50% |
| 1996-11-26 | 0 | 4.975 | 4.950 | 4.975 | 4.950 | 5.050 | 374,000 | 1,861,300 | 4.9767 | 1.516 | 1.508 | 1.516 | 1.508 | 1.539 | 1,227,446 | 1.5164 | 0.51% |
| 1996-11-25 | 0 | 4.950 | 4.900 | 4.950 | 4.800 | 4.950 | 974,000 | 4,732,650 | 4.8590 | 1.508 | 1.493 | 1.508 | 1.463 | 1.508 | 3,196,610 | 1.4805 | 3.12% |
| 1996-11-22 | 0 | 4.800 | 4.700 | 4.850 | 4.800 | 4.850 | 320,000 | 1,543,500 | 4.8234 | 1.463 | 1.432 | 1.478 | 1.463 | 1.478 | 1,050,221 | 1.4697 | 0.00% |
| 1996-11-21 | 0 | 4.800 | 4.725 | 4.825 | 4.775 | 4.875 | 384,000 | 1,848,000 | 4.8125 | 1.463 | 1.440 | 1.470 | 1.455 | 1.485 | 1,260,265 | 1.4664 | -0.52% |
| 1996-11-20 | 0 | 4.825 | 4.825 | 4.850 | 4.750 | 4.825 | 624,000 | 2,990,200 | 4.7920 | 1.470 | 1.470 | 1.478 | 1.447 | 1.470 | 2,047,931 | 1.4601 | 1.58% |
| 1996-11-19 | 0 | 4.750 | 4.700 | 4.750 | 4.750 | 4.800 | 500,000 | 2,384,250 | 4.7685 | 1.447 | 1.432 | 1.447 | 1.447 | 1.463 | 1,640,970 | 1.4530 | 0.53% |
| 1996-11-18 | 0 | 4.725 | 4.650 | 4.750 | 4.650 | 4.725 | 380,000 | 1,776,500 | 4.6750 | 1.440 | 1.417 | 1.447 | 1.417 | 1.440 | 1,247,137 | 1.4245 | 1.07% |
| 1996-11-15 | 0 | 4.675 | - | 4.700 | 4.650 | 4.725 | 306,000 | 1,436,450 | 4.6943 | 1.424 | - | 1.432 | 1.417 | 1.440 | 1,004,274 | 1.4303 | -1.58% |
| 1996-11-14 | 0 | 4.750 | 4.675 | 4.750 | 4.700 | 4.750 | 428,000 | 2,024,050 | 4.7291 | 1.447 | 1.424 | 1.447 | 1.432 | 1.447 | 1,404,670 | 1.4409 | 0.53% |
| 1996-11-13 | 0 | 4.725 | 4.675 | 4.725 | 4.700 | 4.725 | 630,326 | 2,966,633 | 4.7065 | 1.440 | 1.424 | 1.440 | 1.432 | 1.440 | 2,068,692 | 1.4341 | 0.00% |
| 1996-11-12 | 0 | 4.725 | 4.650 | 4.750 | 4.675 | 4.775 | 300,000 | 1,417,000 | 4.7233 | 1.440 | 1.417 | 1.447 | 1.424 | 1.455 | 984,582 | 1.4392 | -1.56% |
| 1996-11-11 | 0 | 4.800 | 4.675 | 4.800 | 4.700 | 4.800 | 396,000 | 1,886,050 | 4.7628 | 1.463 | 1.424 | 1.463 | 1.432 | 1.463 | 1,299,648 | 1.4512 | 1.59% |
| 1996-11-08 | 0 | 4.725 | 4.650 | 4.750 | 4.650 | 4.800 | 350,000 | 1,652,450 | 4.7213 | 1.440 | 1.417 | 1.447 | 1.417 | 1.463 | 1,148,679 | 1.4386 | -1.05% |
| 1996-11-07 | 0 | 4.775 | 4.625 | 4.775 | 4.700 | 4.800 | 652,000 | 3,104,550 | 4.7616 | 1.455 | 1.409 | 1.455 | 1.432 | 1.463 | 2,139,825 | 1.4508 | 0.53% |
| 1996-11-06 | 0 | 4.750 | 4.625 | 4.775 | 4.625 | 4.750 | 404,000 | 1,894,750 | 4.6900 | 1.447 | 1.409 | 1.455 | 1.409 | 1.447 | 1,325,904 | 1.4290 | 2.70% |
| 1996-11-05 | 0 | 4.625 | 4.625 | 4.675 | 4.625 | 4.700 | 348,000 | 1,625,000 | 4.6695 | 1.409 | 1.409 | 1.424 | 1.409 | 1.432 | 1,142,115 | 1.4228 | -0.54% |
| 1996-11-04 | 0 | 4.650 | 4.600 | 4.675 | 4.650 | 4.700 | 390,000 | 1,818,500 | 4.6628 | 1.417 | 1.402 | 1.424 | 1.417 | 1.432 | 1,279,957 | 1.4208 | -1.59% |
| 1996-11-01 | 0 | 4.725 | 4.625 | 4.750 | 4.725 | 4.775 | 504,000 | 2,389,050 | 4.7402 | 1.440 | 1.409 | 1.447 | 1.440 | 1.455 | 1,654,098 | 1.4443 | -0.53% |
| 1996-10-31 | 0 | 4.750 | 4.625 | 4.750 | 4.625 | 4.775 | 364,000 | 1,714,150 | 4.7092 | 1.447 | 1.409 | 1.447 | 1.409 | 1.455 | 1,194,626 | 1.4349 | 1.06% |
| 1996-10-30 | 0 | 4.700 | 4.575 | 4.725 | 4.700 | 4.725 | 360,000 | 1,693,750 | 4.7049 | 1.432 | 1.394 | 1.440 | 1.432 | 1.440 | 1,181,498 | 1.4336 | 1.08% |
| 1996-10-29 | 0 | 4.650 | 4.525 | 4.650 | 4.575 | 4.650 | 284,000 | 1,308,600 | 4.6077 | 1.417 | 1.379 | 1.417 | 1.394 | 1.417 | 932,071 | 1.4040 | 1.09% |
| 1996-10-28 | 0 | 4.600 | 4.525 | 4.600 | 4.550 | 4.600 | 324,000 | 1,485,400 | 4.5846 | 1.402 | 1.379 | 1.402 | 1.386 | 1.402 | 1,063,349 | 1.3969 | 1.10% |
| 1996-10-25 | 0 | 4.550 | 4.550 | 4.575 | 4.550 | 4.550 | 328,000 | 1,492,400 | 4.5500 | 1.386 | 1.386 | 1.394 | 1.386 | 1.386 | 1,076,476 | 1.3864 | -1.09% |
| 1996-10-24 | 0 | 4.600 | 4.575 | 4.625 | 4.600 | 4.675 | 354,000 | 1,639,650 | 4.6318 | 1.402 | 1.394 | 1.409 | 1.402 | 1.424 | 1,161,807 | 1.4113 | -1.08% |
| 1996-10-23 | 0 | 4.650 | 4.650 | 4.675 | 4.650 | 4.700 | 322,000 | 1,505,800 | 4.6764 | 1.417 | 1.417 | 1.424 | 1.417 | 1.432 | 1,056,785 | 1.4249 | -0.53% |
| 1996-10-22 | 0 | 4.675 | 4.625 | 4.700 | 4.675 | 4.775 | 498,000 | 2,339,600 | 4.6980 | 1.424 | 1.409 | 1.432 | 1.424 | 1.455 | 1,634,406 | 1.4315 | -1.58% |
| 1996-10-18 | 0 | 4.750 | 4.750 | 4.775 | 4.750 | 4.775 | 434,000 | 2,071,850 | 4.7738 | 1.447 | 1.447 | 1.455 | 1.447 | 1.455 | 1,424,362 | 1.4546 | -1.04% |
| 1996-10-17 | 0 | 4.800 | 4.750 | 4.800 | 4.750 | 4.800 | 366,000 | 1,749,700 | 4.7806 | 1.463 | 1.447 | 1.463 | 1.447 | 1.463 | 1,201,190 | 1.4566 | 0.00% |
| 1996-10-16 | 0 | 4.800 | 4.750 | 4.800 | 4.750 | 4.825 | 478,000 | 2,280,750 | 4.7714 | 1.463 | 1.447 | 1.463 | 1.447 | 1.470 | 1,568,767 | 1.4538 | 0.52% |
| 1996-10-15 | 0 | 4.775 | 4.750 | 4.800 | 4.775 | 4.825 | 454,000 | 2,170,300 | 4.7804 | 1.455 | 1.447 | 1.463 | 1.455 | 1.470 | 1,490,001 | 1.4566 | -0.52% |
| 1996-10-14 | 0 | 4.800 | 4.750 | 4.800 | 4.775 | 4.850 | 464,000 | 2,225,700 | 4.7968 | 1.463 | 1.447 | 1.463 | 1.455 | 1.478 | 1,522,820 | 1.4616 | 0.00% |
| 1996-10-11 | 0 | 4.800 | 4.725 | 4.800 | 4.725 | 4.800 | 411,619 | 1,964,109 | 4.7717 | 1.463 | 1.440 | 1.463 | 1.440 | 1.463 | 1,350,909 | 1.4539 | 0.84% |
| 1996-10-10 | 0 | 4.800 | 4.675 | 4.800 | 4.675 | 4.800 | 398,000 | 1,881,400 | 4.7271 | 1.450 | 1.413 | 1.450 | 1.413 | 1.450 | 1,317,189 | 1.4283 | 2.67% |
| 1996-10-09 | 0 | 4.675 | 4.600 | 4.675 | 4.625 | 4.675 | 412,000 | 1,909,850 | 4.6356 | 1.413 | 1.390 | 1.413 | 1.397 | 1.413 | 1,363,522 | 1.4007 | 1.08% |
| 1996-10-08 | 0 | 4.625 | 4.625 | 4.675 | 4.625 | 4.675 | 670,000 | 3,115,250 | 4.6496 | 1.397 | 1.397 | 1.413 | 1.397 | 1.413 | 2,217,378 | 1.4049 | 0.00% |
| 1996-10-07 | 0 | 4.625 | 4.600 | 4.650 | 4.600 | 4.725 | 668,000 | 3,097,650 | 4.6372 | 1.397 | 1.390 | 1.405 | 1.390 | 1.428 | 2,210,759 | 1.4012 | 1.65% |
| 1996-10-04 | 0 | 4.550 | 4.550 | 4.625 | 4.550 | 4.625 | 272,000 | 1,245,350 | 4.5785 | 1.375 | 1.375 | 1.397 | 1.375 | 1.397 | 900,189 | 1.3834 | -0.55% |
| 1996-10-03 | 0 | 4.575 | - | 4.625 | 4.575 | 4.625 | 432,000 | 1,981,000 | 4.5856 | 1.382 | - | 1.397 | 1.382 | 1.397 | 1,429,712 | 1.3856 | -1.61% |
| 1996-10-02 | 0 | 4.650 | 4.600 | 4.650 | 4.600 | 4.650 | 256,000 | 1,185,900 | 4.6324 | 1.405 | 1.390 | 1.405 | 1.390 | 1.405 | 847,237 | 1.3997 | 0.00% |
| 1996-10-01 | 0 | 4.650 | 4.600 | 4.650 | 4.650 | 4.700 | 346,315 | 1,611,349 | 4.6528 | 1.405 | 1.390 | 1.405 | 1.405 | 1.420 | 1,146,136 | 1.4059 | -1.06% |
| 1996-09-30 | 0 | 4.700 | 4.600 | 4.700 | 4.600 | 4.700 | 290,000 | 1,349,500 | 4.6534 | 1.420 | 1.390 | 1.420 | 1.390 | 1.420 | 959,761 | 1.4061 | 2.17% |
| 1996-09-27 | 0 | 4.600 | 4.600 | 4.625 | 4.600 | 4.650 | 256,000 | 1,182,750 | 4.6201 | 1.390 | 1.390 | 1.397 | 1.390 | 1.405 | 847,237 | 1.3960 | -0.54% |
| 1996-09-26 | 0 | 4.625 | 4.600 | 4.650 | 4.600 | 4.675 | 348,000 | 1,610,550 | 4.6280 | 1.397 | 1.390 | 1.405 | 1.390 | 1.413 | 1,151,713 | 1.3984 | 0.54% |
| 1996-09-25 | 0 | 4.600 | 4.600 | 4.650 | 4.600 | 4.675 | 390,001 | 1,806,355 | 4.6317 | 1.390 | 1.390 | 1.405 | 1.390 | 1.413 | 1,290,716 | 1.3995 | 0.55% |
| 1996-09-24 | 0 | 4.575 | 4.575 | 4.625 | 4.575 | 4.625 | 312,000 | 1,438,000 | 4.6090 | 1.382 | 1.382 | 1.397 | 1.382 | 1.397 | 1,032,570 | 1.3926 | -1.08% |
| 1996-09-23 | 0 | 4.625 | 4.575 | 4.625 | 4.625 | 4.675 | 330,000 | 1,527,750 | 4.6295 | 1.397 | 1.382 | 1.397 | 1.397 | 1.413 | 1,092,141 | 1.3989 | 0.00% |
| 1996-09-20 | 0 | 4.625 | 4.600 | 4.650 | 4.625 | 4.700 | 322,000 | 1,494,400 | 4.6410 | 1.397 | 1.390 | 1.405 | 1.397 | 1.420 | 1,065,665 | 1.4023 | -1.07% |
| 1996-09-19 | 0 | 4.675 | 4.575 | 4.675 | 4.650 | 4.675 | 224,000 | 1,042,200 | 4.6527 | 1.413 | 1.382 | 1.413 | 1.405 | 1.413 | 741,332 | 1.4058 | 0.54% |
| 1996-09-18 | 0 | 4.650 | 4.600 | 4.650 | 4.575 | 4.650 | 284,000 | 1,309,650 | 4.6114 | 1.405 | 1.390 | 1.405 | 1.382 | 1.405 | 939,904 | 1.3934 | 0.54% |
| 1996-09-17 | 0 | 4.625 | 4.575 | - | 4.625 | 4.650 | 330,000 | 1,529,000 | 4.6333 | 1.397 | 1.382 | - | 1.397 | 1.405 | 1,092,141 | 1.4000 | -0.54% |
| 1996-09-16 | 0 | 4.650 | 4.600 | 4.675 | 4.650 | 4.700 | 332,000 | 1,545,300 | 4.6545 | 1.405 | 1.390 | 1.413 | 1.405 | 1.420 | 1,098,760 | 1.4064 | 0.54% |
| 1996-09-13 | 0 | 4.625 | 4.575 | 4.650 | 4.575 | 4.625 | 244,000 | 1,125,550 | 4.6129 | 1.397 | 1.382 | 1.405 | 1.382 | 1.397 | 807,523 | 1.3938 | 1.09% |
| 1996-09-12 | 0 | 4.575 | 4.575 | 4.625 | 4.575 | 4.625 | 208,000 | 952,900 | 4.5813 | 1.382 | 1.382 | 1.397 | 1.382 | 1.397 | 688,380 | 1.3843 | 0.00% |
| 1996-09-11 | 0 | 4.575 | 4.575 | 4.650 | 4.575 | 4.600 | 190,000 | 871,250 | 4.5855 | 1.382 | 1.382 | 1.405 | 1.382 | 1.390 | 628,809 | 1.3856 | -0.54% |
| 1996-09-10 | 0 | 4.600 | 4.600 | 4.650 | 4.600 | 4.700 | 258,000 | 1,196,100 | 4.6360 | 1.390 | 1.390 | 1.405 | 1.390 | 1.420 | 853,856 | 1.4008 | -1.60% |
| 1996-09-09 | 0 | 4.675 | 4.625 | 4.700 | 4.650 | 4.675 | 308,000 | 1,437,400 | 4.6669 | 1.413 | 1.397 | 1.420 | 1.405 | 1.413 | 1,019,332 | 1.4101 | 0.00% |
| 1996-09-06 | 0 | 4.675 | 4.650 | 4.675 | 4.650 | 4.675 | 338,000 | 1,572,100 | 4.6512 | 1.413 | 1.405 | 1.413 | 1.405 | 1.413 | 1,118,618 | 1.4054 | -0.53% |
| 1996-09-05 | 0 | 4.700 | 4.650 | 4.750 | 4.675 | 4.700 | 208,000 | 975,100 | 4.6880 | 1.420 | 1.405 | 1.435 | 1.413 | 1.420 | 688,380 | 1.4165 | 0.00% |
| 1996-09-04 | 0 | 4.700 | 4.600 | - | 4.600 | 4.700 | 282,000 | 1,312,200 | 4.6532 | 1.420 | 1.390 | - | 1.390 | 1.420 | 933,284 | 1.4060 | 3.30% |
| 1996-09-03 | 0 | 4.550 | 4.550 | 4.650 | 4.550 | 4.625 | 238,000 | 1,092,250 | 4.5893 | 1.375 | 1.375 | 1.405 | 1.375 | 1.397 | 787,666 | 1.3867 | -1.09% |
| 1996-09-02 | 0 | 4.600 | - | 4.650 | 4.600 | 4.650 | 208,000 | 962,200 | 4.6260 | 1.390 | - | 1.405 | 1.390 | 1.405 | 688,380 | 1.3978 | -1.08% |
| 1996-08-30 | 0 | 4.650 | 4.650 | 4.675 | 4.650 | 4.675 | 366,000 | 1,702,900 | 4.6527 | 1.405 | 1.405 | 1.413 | 1.405 | 1.413 | 1,211,284 | 1.4059 | -1.06% |
| 1996-08-29 | 0 | 4.700 | 4.700 | 4.800 | 4.700 | 4.750 | 230,000 | 1,088,900 | 4.7343 | 1.420 | 1.420 | 1.450 | 1.420 | 1.435 | 761,189 | 1.4305 | -0.53% |
| 1996-08-28 | 0 | 4.725 | 4.675 | 4.725 | 4.675 | 4.725 | 1,262,000 | 5,901,750 | 4.6765 | 1.428 | 1.413 | 1.428 | 1.413 | 1.428 | 4,176,614 | 1.4130 | 1.07% |
| 1996-08-27 | 0 | 4.675 | - | 4.750 | 4.675 | 4.700 | 268,000 | 1,257,900 | 4.6937 | 1.413 | - | 1.435 | 1.413 | 1.420 | 886,951 | 1.4182 | -1.58% |
| 1996-08-23 | 0 | 4.750 | - | 4.800 | 4.750 | 4.750 | 200,000 | 950,000 | 4.7500 | 1.435 | - | 1.450 | 1.435 | 1.435 | 661,904 | 1.4353 | -1.04% |
| 1996-08-22 | 0 | 4.800 | 4.700 | 4.800 | - | - | 0 | 0 | - | 1.450 | 1.420 | 1.450 | - | - | 0 | - | 0.00% |
| 1996-08-21 | 0 | 4.800 | 4.775 | 4.825 | 4.800 | 4.825 | 470,000 | 2,258,800 | 4.8060 | 1.450 | 1.443 | 1.458 | 1.450 | 1.458 | 1,555,474 | 1.4522 | 0.00% |
| 1996-08-20 | 0 | 4.800 | 4.750 | 4.800 | 4.750 | 4.800 | 336,000 | 1,601,000 | 4.7649 | 1.450 | 1.435 | 1.450 | 1.435 | 1.450 | 1,111,999 | 1.4398 | 1.05% |
| 1996-08-19 | 0 | 4.750 | 4.750 | 4.800 | 4.750 | 4.775 | 230,000 | 1,098,150 | 4.7746 | 1.435 | 1.435 | 1.450 | 1.435 | 1.443 | 761,189 | 1.4427 | -1.55% |
| 1996-08-16 | 0 | 4.825 | 4.800 | 4.825 | 4.775 | 4.825 | 394,000 | 1,884,150 | 4.7821 | 1.458 | 1.450 | 1.458 | 1.443 | 1.458 | 1,303,951 | 1.4450 | 1.05% |
| 1996-08-15 | 0 | 4.775 | 4.725 | - | 4.750 | 4.800 | 242,000 | 1,154,250 | 4.7696 | 1.443 | 1.428 | - | 1.435 | 1.450 | 800,904 | 1.4412 | 1.60% |
| 1996-08-14 | 0 | 4.700 | 4.675 | 4.750 | 4.700 | 4.725 | 246,000 | 1,158,200 | 4.7081 | 1.420 | 1.413 | 1.435 | 1.420 | 1.428 | 814,142 | 1.4226 | -0.53% |
| 1996-08-13 | 0 | 4.725 | 4.725 | 4.750 | 4.725 | 4.775 | 280,000 | 1,327,650 | 4.7416 | 1.428 | 1.428 | 1.435 | 1.428 | 1.443 | 926,665 | 1.4327 | -0.53% |
| 1996-08-12 | 0 | 4.750 | 4.750 | 4.775 | 4.750 | 4.775 | 348,000 | 1,655,500 | 4.7572 | 1.435 | 1.435 | 1.443 | 1.435 | 1.443 | 1,151,713 | 1.4374 | 0.53% |
| 1996-08-09 | 0 | 4.725 | 4.700 | 4.725 | 4.700 | 4.725 | 296,000 | 1,394,850 | 4.7123 | 1.428 | 1.420 | 1.428 | 1.420 | 1.428 | 979,618 | 1.4239 | -1.05% |
| 1996-08-08 | 0 | 4.775 | 4.725 | 4.775 | 4.725 | 4.775 | 374,000 | 1,777,600 | 4.7529 | 1.443 | 1.428 | 1.443 | 1.428 | 1.443 | 1,237,760 | 1.4361 | 1.60% |
| 1996-08-07 | 0 | 4.700 | - | 4.725 | 4.700 | 4.725 | 370,000 | 1,740,500 | 4.7041 | 1.420 | - | 1.428 | 1.420 | 1.428 | 1,224,522 | 1.4214 | -0.53% |
| 1996-08-06 | 0 | 4.725 | 4.725 | 4.750 | 4.725 | 4.725 | 390,000 | 1,842,750 | 4.7250 | 1.428 | 1.428 | 1.435 | 1.428 | 1.428 | 1,290,713 | 1.4277 | -0.53% |
| 1996-08-05 | 0 | 4.750 | 4.725 | 4.750 | 4.725 | 4.775 | 402,000 | 1,911,950 | 4.7561 | 1.435 | 1.428 | 1.435 | 1.428 | 1.443 | 1,330,427 | 1.4371 | 0.53% |
| 1996-08-02 | 0 | 4.725 | 4.700 | 4.750 | 4.725 | 4.750 | 406,000 | 1,923,050 | 4.7366 | 1.428 | 1.420 | 1.435 | 1.428 | 1.435 | 1,343,665 | 1.4312 | 0.00% |
| 1996-08-01 | 0 | 4.725 | 4.700 | 4.750 | 4.700 | 4.750 | 270,000 | 1,276,300 | 4.7270 | 1.428 | 1.420 | 1.435 | 1.420 | 1.435 | 893,570 | 1.4283 | 0.53% |
| 1996-07-31 | 0 | 4.700 | 4.675 | 4.725 | 4.675 | 4.725 | 266,000 | 1,250,650 | 4.7017 | 1.420 | 1.413 | 1.428 | 1.413 | 1.428 | 880,332 | 1.4207 | 0.00% |
| 1996-07-30 | 0 | 4.700 | - | 4.775 | 4.700 | 4.700 | 200,000 | 940,000 | 4.7000 | 1.420 | - | 1.443 | 1.420 | 1.420 | 661,904 | 1.4201 | 0.00% |
| 1996-07-29 | 0 | 4.700 | 4.700 | 4.750 | 4.700 | 4.725 | 188,000 | 886,100 | 4.7133 | 1.420 | 1.420 | 1.435 | 1.420 | 1.428 | 622,190 | 1.4242 | -0.53% |
| 1996-07-26 | 0 | 4.725 | 4.725 | 4.750 | 4.725 | 4.775 | 268,000 | 1,269,850 | 4.7382 | 1.428 | 1.428 | 1.435 | 1.428 | 1.443 | 886,951 | 1.4317 | -1.05% |
| 1996-07-25 | 0 | 4.775 | 4.700 | 4.775 | 4.700 | 4.775 | 234,000 | 1,104,350 | 4.7194 | 1.443 | 1.420 | 1.443 | 1.420 | 1.443 | 774,428 | 1.4260 | 0.53% |
| 1996-07-24 | 0 | 4.750 | 4.700 | 4.775 | 4.750 | 4.800 | 280,000 | 1,334,400 | 4.7657 | 1.435 | 1.420 | 1.443 | 1.435 | 1.450 | 926,665 | 1.4400 | -0.52% |
| 1996-07-23 | 0 | 4.775 | 4.725 | 4.775 | 4.725 | 4.775 | 286,000 | 1,360,150 | 4.7558 | 1.443 | 1.428 | 1.443 | 1.428 | 1.443 | 946,523 | 1.4370 | 0.00% |
| 1996-07-22 | 0 | 4.775 | 4.700 | 4.775 | 4.700 | 4.775 | 248,000 | 1,178,950 | 4.7538 | 1.443 | 1.420 | 1.443 | 1.420 | 1.443 | 820,761 | 1.4364 | 0.00% |
| 1996-07-19 | 0 | 4.775 | 4.675 | 4.775 | 4.725 | 4.775 | 308,000 | 1,468,200 | 4.7669 | 1.443 | 1.413 | 1.443 | 1.428 | 1.443 | 1,019,332 | 1.4404 | -0.52% |
| 1996-07-18 | 0 | 4.800 | 4.750 | 4.800 | 4.750 | 4.800 | 266,000 | 1,273,350 | 4.7870 | 1.450 | 1.435 | 1.450 | 1.435 | 1.450 | 880,332 | 1.4464 | -0.52% |
| 1996-07-17 | 0 | 4.825 | 4.700 | 4.825 | 4.750 | 4.825 | 332,000 | 1,590,150 | 4.7896 | 1.458 | 1.420 | 1.458 | 1.435 | 1.458 | 1,098,760 | 1.4472 | 1.58% |
| 1996-07-16 | 0 | 4.750 | 4.725 | 4.750 | 4.675 | 4.750 | 312,000 | 1,469,650 | 4.7104 | 1.435 | 1.428 | 1.435 | 1.413 | 1.435 | 1,032,570 | 1.4233 | -0.52% |
| 1996-07-15 | 0 | 4.775 | 4.675 | 4.775 | 4.725 | 4.775 | 256,000 | 1,216,050 | 4.7502 | 1.443 | 1.413 | 1.443 | 1.428 | 1.443 | 847,237 | 1.4353 | 0.53% |
| 1996-07-12 | 0 | 4.750 | 4.600 | 4.750 | 4.700 | 4.750 | 319,583 | 1,505,065 | 4.7095 | 1.435 | 1.390 | 1.435 | 1.420 | 1.435 | 1,057,666 | 1.4230 | -1.04% |
| 1996-07-11 | 0 | 4.800 | 4.700 | 4.800 | 4.700 | 4.800 | 298,000 | 1,402,800 | 4.7074 | 1.450 | 1.420 | 1.450 | 1.420 | 1.450 | 986,237 | 1.4224 | 0.52% |
| 1996-07-10 | 0 | 4.775 | 4.675 | 4.800 | 4.700 | 4.800 | 302,000 | 1,442,600 | 4.7768 | 1.443 | 1.413 | 1.450 | 1.420 | 1.450 | 999,475 | 1.4434 | 0.53% |
| 1996-07-09 | 0 | 4.750 | 4.650 | 4.750 | 4.700 | 4.750 | 272,000 | 1,287,000 | 4.7316 | 1.435 | 1.405 | 1.435 | 1.420 | 1.435 | 900,189 | 1.4297 | 2.15% |
| 1996-07-08 | 0 | 4.650 | 4.650 | 4.700 | 4.600 | 4.650 | 306,000 | 1,419,200 | 4.6379 | 1.405 | 1.405 | 1.420 | 1.390 | 1.405 | 1,012,713 | 1.4014 | -2.11% |
| 1996-07-05 | 0 | 4.750 | 4.675 | 4.750 | 4.700 | 4.750 | 294,000 | 1,396,200 | 4.7490 | 1.435 | 1.413 | 1.435 | 1.420 | 1.435 | 972,999 | 1.4349 | 0.00% |
| 1996-07-04 | 0 | 4.750 | 4.700 | 4.750 | 4.700 | 4.750 | 322,000 | 1,528,000 | 4.7453 | 1.435 | 1.420 | 1.435 | 1.420 | 1.435 | 1,065,665 | 1.4338 | 0.00% |
| 1996-07-03 | 0 | 4.750 | 4.675 | 4.750 | 4.725 | 4.750 | 286,000 | 1,355,500 | 4.7395 | 1.435 | 1.413 | 1.435 | 1.428 | 1.435 | 946,523 | 1.4321 | 0.00% |
| 1996-07-02 | 0 | 4.750 | 4.700 | 4.750 | 4.725 | 4.775 | 274,000 | 1,299,450 | 4.7425 | 1.435 | 1.420 | 1.435 | 1.428 | 1.443 | 906,808 | 1.4330 | -0.52% |
| 1996-07-01 | 0 | 4.775 | 4.700 | 4.775 | 4.675 | 4.775 | 274,000 | 1,289,950 | 4.7078 | 1.443 | 1.420 | 1.443 | 1.413 | 1.443 | 906,808 | 1.4225 | 0.53% |
| 1996-06-28 | 0 | 4.750 | 4.700 | 4.750 | 4.700 | 4.750 | 228,000 | 1,079,300 | 4.7338 | 1.435 | 1.420 | 1.435 | 1.420 | 1.435 | 754,570 | 1.4304 | 0.00% |
| 1996-06-27 | 0 | 4.750 | 4.675 | 4.750 | 4.675 | 4.750 | 252,000 | 1,193,550 | 4.7363 | 1.435 | 1.413 | 1.435 | 1.413 | 1.435 | 833,999 | 1.4311 | 0.00% |
| 1996-06-26 | 0 | 4.750 | 4.650 | 4.750 | 4.700 | 4.750 | 268,000 | 1,266,100 | 4.7243 | 1.435 | 1.405 | 1.435 | 1.420 | 1.435 | 886,951 | 1.4275 | 1.06% |
| 1996-06-25 | 0 | 4.700 | 4.650 | 4.700 | 4.650 | 4.725 | 274,000 | 1,284,200 | 4.6869 | 1.420 | 1.405 | 1.420 | 1.405 | 1.428 | 906,808 | 1.4162 | 0.00% |
| 1996-06-24 | 0 | 4.700 | 4.650 | 4.700 | 4.700 | 4.800 | 274,000 | 1,299,100 | 4.7412 | 1.420 | 1.405 | 1.420 | 1.420 | 1.450 | 906,808 | 1.4326 | -1.57% |
| 1996-06-21 | 0 | 4.775 | 4.750 | 4.825 | 4.750 | 4.775 | 282,000 | 1,344,700 | 4.7684 | 1.443 | 1.435 | 1.458 | 1.435 | 1.443 | 933,284 | 1.4408 | 0.00% |
| 1996-06-19 | 0 | 4.775 | 4.750 | 4.800 | 4.750 | 4.775 | 286,000 | 1,361,800 | 4.7615 | 1.443 | 1.435 | 1.450 | 1.435 | 1.443 | 946,523 | 1.4387 | -0.52% |
| 1996-06-18 | 0 | 4.800 | 4.700 | 4.800 | 4.750 | 4.800 | 284,000 | 1,356,600 | 4.7768 | 1.450 | 1.420 | 1.450 | 1.435 | 1.450 | 939,904 | 1.4433 | 1.59% |
| 1996-06-14 | 0 | 4.725 | 4.650 | 4.725 | 4.650 | 4.725 | 264,000 | 1,242,250 | 4.7055 | 1.428 | 1.405 | 1.428 | 1.405 | 1.428 | 873,713 | 1.4218 | 1.61% |
| 1996-06-13 | 0 | 4.650 | 4.650 | 4.750 | 4.650 | 4.775 | 202,000 | 953,450 | 4.7200 | 1.405 | 1.405 | 1.435 | 1.405 | 1.443 | 668,523 | 1.4262 | 0.00% |
| 1996-06-12 | 0 | 4.650 | 4.650 | 4.675 | 4.650 | 4.675 | 282,000 | 1,315,800 | 4.6660 | 1.405 | 1.405 | 1.413 | 1.405 | 1.413 | 933,284 | 1.4099 | -0.53% |
| 1996-06-11 | 0 | 4.675 | 4.675 | 4.700 | 4.675 | 4.725 | 282,000 | 1,322,050 | 4.6881 | 1.413 | 1.413 | 1.420 | 1.413 | 1.428 | 933,284 | 1.4166 | -1.06% |
| 1996-06-10 | 0 | 4.725 | 4.725 | 4.750 | 4.725 | 4.800 | 274,000 | 1,296,300 | 4.7310 | 1.428 | 1.428 | 1.435 | 1.428 | 1.450 | 906,808 | 1.4295 | -1.56% |
| 1996-06-07 | 0 | 4.800 | 4.775 | 4.800 | 4.775 | 4.950 | 762,000 | 3,688,150 | 4.8401 | 1.450 | 1.443 | 1.450 | 1.443 | 1.496 | 2,521,854 | 1.4625 | -2.04% |
| 1996-06-06 | 0 | 4.900 | 4.750 | 4.900 | 4.800 | 4.900 | 408,000 | 1,974,200 | 4.8387 | 1.481 | 1.435 | 1.481 | 1.450 | 1.481 | 1,350,284 | 1.4621 | 1.55% |
| 1996-06-05 | 0 | 4.825 | 4.750 | 4.825 | 4.800 | 4.900 | 338,000 | 1,628,000 | 4.8166 | 1.458 | 1.435 | 1.458 | 1.450 | 1.481 | 1,118,618 | 1.4554 | 0.52% |
| 1996-06-04 | 0 | 4.900 | 4.750 | 4.900 | 4.750 | 4.900 | 364,000 | 1,751,450 | 4.8117 | 1.450 | 1.406 | 1.450 | 1.406 | 1.450 | 1,229,762 | 1.4242 | 2.08% |
| 1996-06-03 | 0 | 4.800 | 4.700 | 4.800 | 4.725 | 4.850 | 298,000 | 1,426,400 | 4.7866 | 1.421 | 1.391 | 1.421 | 1.399 | 1.436 | 1,006,783 | 1.4168 | -2.04% |
| 1996-05-31 | 0 | 4.900 | 4.850 | 4.900 | 4.800 | 4.900 | 372,000 | 1,798,550 | 4.8348 | 1.450 | 1.436 | 1.450 | 1.421 | 1.450 | 1,256,790 | 1.4311 | 2.62% |
| 1996-05-30 | 0 | 4.775 | 4.700 | 4.775 | 4.725 | 4.775 | 334,000 | 1,592,350 | 4.7675 | 1.413 | 1.391 | 1.413 | 1.399 | 1.413 | 1,128,408 | 1.4111 | 0.00% |
| 1996-05-29 | 0 | 4.775 | 4.700 | 4.775 | 4.750 | 4.775 | 302,000 | 1,435,050 | 4.7518 | 1.413 | 1.391 | 1.413 | 1.406 | 1.413 | 1,020,297 | 1.4065 | 0.00% |
| 1996-05-28 | 0 | 4.775 | 4.700 | 4.775 | 4.775 | 4.775 | 674,000 | 3,230,850 | 4.7935 | 1.413 | 1.391 | 1.413 | 1.413 | 1.413 | 2,277,087 | 1.4189 | 1.06% |
| 1996-05-27 | 0 | 4.725 | 4.700 | 4.750 | 4.700 | 4.750 | 252,000 | 1,188,750 | 4.7173 | 1.399 | 1.391 | 1.406 | 1.391 | 1.406 | 851,374 | 1.3963 | 0.53% |
| 1996-05-24 | 0 | 4.700 | 4.625 | 4.700 | 4.625 | 4.700 | 492,000 | 2,295,050 | 4.6647 | 1.391 | 1.369 | 1.391 | 1.369 | 1.391 | 1,662,206 | 1.3807 | 0.00% |
| 1996-05-23 | 0 | 4.700 | 4.625 | 4.700 | 4.625 | 4.700 | 498,000 | 2,314,700 | 4.6480 | 1.391 | 1.369 | 1.391 | 1.369 | 1.391 | 1,682,477 | 1.3758 | 1.08% |
| 1996-05-22 | 0 | 4.650 | 4.500 | 4.650 | 4.600 | 4.650 | 344,000 | 1,589,600 | 4.6209 | 1.376 | 1.332 | 1.376 | 1.362 | 1.376 | 1,162,193 | 1.3678 | 1.09% |
| 1996-05-21 | 0 | 4.600 | 4.400 | 4.600 | 4.400 | 4.600 | 480,000 | 2,143,250 | 4.4651 | 1.362 | 1.302 | 1.362 | 1.302 | 1.362 | 1,621,665 | 1.3216 | 3.37% |
| 1996-05-20 | 0 | 4.450 | 4.400 | 4.450 | 4.425 | 4.475 | 366,000 | 1,626,800 | 4.4448 | 1.317 | 1.302 | 1.317 | 1.310 | 1.325 | 1,236,519 | 1.3156 | 0.00% |
| 1996-05-17 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.625 | 480,000 | 2,169,500 | 4.5198 | 1.317 | 1.317 | 1.332 | 1.317 | 1.369 | 1,621,665 | 1.3378 | -2.73% |
| 1996-05-16 | 0 | 4.575 | 4.550 | 4.600 | 4.550 | 4.625 | 316,000 | 1,448,600 | 4.5842 | 1.354 | 1.347 | 1.362 | 1.347 | 1.369 | 1,067,596 | 1.3569 | -1.61% |
| 1996-05-15 | 0 | 4.650 | 4.550 | 4.675 | 4.550 | 4.650 | 1,090,000 | 5,054,500 | 4.6372 | 1.376 | 1.347 | 1.384 | 1.347 | 1.376 | 3,682,530 | 1.3726 | 1.64% |
| 1996-05-14 | 0 | 4.575 | 4.575 | 4.600 | 4.575 | 4.700 | 318,000 | 1,473,000 | 4.6321 | 1.354 | 1.354 | 1.362 | 1.354 | 1.391 | 1,074,353 | 1.3711 | -1.61% |
| 1996-05-13 | 0 | 4.650 | 4.550 | 4.650 | 4.575 | 4.650 | 360,570 | 1,661,787 | 4.6088 | 1.376 | 1.347 | 1.376 | 1.354 | 1.376 | 1,218,174 | 1.3642 | 1.09% |
| 1996-05-10 | 0 | 4.600 | 4.425 | 4.825 | 4.450 | 4.725 | 580,000 | 2,645,000 | 4.5603 | 1.362 | 1.310 | 1.428 | 1.317 | 1.399 | 1,959,511 | 1.3498 | -1.60% |
| 1996-05-09 | 0 | 4.675 | - | 4.700 | 4.600 | 4.800 | 436,000 | 2,060,150 | 4.7251 | 1.384 | - | 1.391 | 1.362 | 1.421 | 1,473,012 | 1.3986 | -2.09% |
| 1996-05-08 | 0 | 4.775 | 4.725 | 4.800 | 4.725 | 4.825 | 348,000 | 1,659,850 | 4.7697 | 1.413 | 1.399 | 1.421 | 1.399 | 1.428 | 1,175,707 | 1.4118 | -1.55% |
| 1996-05-07 | 0 | 4.850 | 4.700 | 4.850 | 4.725 | 4.850 | 336,000 | 1,600,750 | 4.7641 | 1.436 | 1.391 | 1.436 | 1.399 | 1.436 | 1,135,165 | 1.4101 | 2.11% |
| 1996-05-06 | 0 | 4.750 | 4.650 | 4.750 | 4.650 | 4.750 | 342,000 | 1,603,400 | 4.6883 | 1.406 | 1.376 | 1.406 | 1.376 | 1.406 | 1,155,436 | 1.3877 | 1.06% |
| 1996-05-03 | 0 | 4.700 | 4.600 | 4.700 | 4.675 | 4.700 | 318,000 | 1,488,700 | 4.6814 | 1.391 | 1.362 | 1.391 | 1.384 | 1.391 | 1,074,353 | 1.3857 | 0.00% |
| 1996-05-02 | 0 | 4.700 | 4.650 | 4.700 | 4.650 | 4.725 | 242,000 | 1,134,850 | 4.6895 | 1.391 | 1.376 | 1.391 | 1.376 | 1.399 | 817,589 | 1.3880 | 0.00% |
| 1996-05-01 | 0 | 4.700 | 4.600 | 4.700 | 4.700 | 4.750 | 250,000 | 1,176,100 | 4.7044 | 1.391 | 1.362 | 1.391 | 1.391 | 1.406 | 844,617 | 1.3925 | 0.53% |
| 1996-04-30 | 0 | 4.675 | 4.600 | 4.700 | 4.650 | 4.700 | 232,000 | 1,085,850 | 4.6804 | 1.384 | 1.362 | 1.391 | 1.376 | 1.391 | 783,805 | 1.3854 | 0.00% |
| 1996-04-29 | 0 | 4.675 | 4.625 | 4.675 | 4.650 | 4.725 | 252,000 | 1,177,950 | 4.6744 | 1.384 | 1.369 | 1.384 | 1.376 | 1.399 | 851,374 | 1.3836 | -0.53% |
| 1996-04-26 | 0 | 4.700 | 4.600 | 4.700 | 4.600 | 4.700 | 286,000 | 1,335,850 | 4.6708 | 1.391 | 1.362 | 1.391 | 1.362 | 1.391 | 966,242 | 1.3825 | 1.08% |
| 1996-04-25 | 0 | 4.650 | 4.650 | 4.675 | 4.575 | 4.675 | 232,000 | 1,077,800 | 4.6457 | 1.376 | 1.376 | 1.384 | 1.354 | 1.384 | 783,805 | 1.3751 | 0.00% |
| 1996-04-24 | 0 | 4.650 | 4.575 | 4.700 | 4.600 | 4.700 | 222,000 | 1,028,400 | 4.6324 | 1.376 | 1.354 | 1.391 | 1.362 | 1.391 | 750,020 | 1.3712 | 2.20% |
| 1996-04-23 | 0 | 4.550 | 4.500 | 4.600 | 4.500 | 4.675 | 377,957 | 1,731,802 | 4.5820 | 1.347 | 1.332 | 1.362 | 1.332 | 1.384 | 1,276,916 | 1.3562 | -2.15% |
| 1996-04-22 | 0 | 4.650 | - | 4.650 | 4.625 | 4.725 | 488,000 | 2,277,300 | 4.6666 | 1.376 | - | 1.376 | 1.369 | 1.399 | 1,648,692 | 1.3813 | -1.06% |
| 1996-04-19 | 0 | 4.700 | 4.675 | 4.725 | 4.650 | 4.750 | 242,000 | 1,136,350 | 4.6957 | 1.391 | 1.384 | 1.399 | 1.376 | 1.406 | 817,589 | 1.3899 | -1.05% |
| 1996-04-18 | 0 | 4.750 | 4.650 | 4.750 | 4.650 | 4.750 | 254,000 | 1,193,100 | 4.6972 | 1.406 | 1.376 | 1.406 | 1.376 | 1.406 | 858,131 | 1.3903 | 0.00% |
| 1996-04-17 | 0 | 4.750 | 4.675 | 4.750 | 4.675 | 4.750 | 230,000 | 1,087,850 | 4.7298 | 1.406 | 1.384 | 1.406 | 1.384 | 1.406 | 777,048 | 1.4000 | 1.06% |
| 1996-04-16 | 0 | 4.700 | 4.675 | 4.725 | 4.700 | 4.750 | 306,000 | 1,446,450 | 4.7270 | 1.391 | 1.384 | 1.399 | 1.391 | 1.406 | 1,033,811 | 1.3991 | -0.53% |
| 1996-04-15 | 0 | 4.725 | 4.625 | 4.725 | 4.625 | 4.725 | 256,000 | 1,198,500 | 4.6816 | 1.399 | 1.369 | 1.399 | 1.369 | 1.399 | 864,888 | 1.3857 | 0.00% |
| 1996-04-12 | 0 | 4.725 | 4.575 | 4.725 | 4.575 | 4.725 | 278,000 | 1,294,100 | 4.6550 | 1.399 | 1.354 | 1.399 | 1.354 | 1.399 | 939,214 | 1.3779 | 2.72% |
| 1996-04-11 | 0 | 4.600 | 4.600 | 4.700 | 4.600 | 4.700 | 238,000 | 1,100,600 | 4.6244 | 1.362 | 1.362 | 1.391 | 1.362 | 1.391 | 804,075 | 1.3688 | -2.65% |
| 1996-04-10 | 0 | 4.725 | 4.600 | 4.725 | 4.600 | 4.725 | 306,000 | 1,428,350 | 4.6678 | 1.399 | 1.362 | 1.399 | 1.362 | 1.399 | 1,033,811 | 1.3816 | 1.07% |
| 1996-04-09 | 0 | 4.675 | 4.575 | 4.675 | 4.675 | 4.725 | 272,000 | 1,279,000 | 4.7022 | 1.384 | 1.354 | 1.384 | 1.384 | 1.399 | 918,943 | 1.3918 | -2.09% |
| 1996-04-03 | 0 | 4.775 | 4.725 | 4.800 | 4.700 | 4.800 | 278,000 | 1,324,200 | 4.7633 | 1.413 | 1.399 | 1.421 | 1.391 | 1.421 | 939,214 | 1.4099 | 0.00% |
| 1996-04-02 | 0 | 4.775 | 4.750 | 4.775 | 4.775 | 4.800 | 282,000 | 1,348,600 | 4.7823 | 1.413 | 1.406 | 1.413 | 1.413 | 1.421 | 952,728 | 1.4155 | 0.53% |
| 1996-04-01 | 0 | 4.750 | 4.675 | 4.750 | 4.675 | 4.750 | 252,000 | 1,189,900 | 4.7218 | 1.406 | 1.384 | 1.406 | 1.384 | 1.406 | 851,374 | 1.3976 | -0.52% |
| 1996-03-29 | 0 | 4.775 | 4.700 | 4.775 | 4.700 | 4.800 | 282,000 | 1,340,000 | 4.7518 | 1.413 | 1.391 | 1.413 | 1.391 | 1.421 | 952,728 | 1.4065 | 0.00% |
| 1996-03-28 | 0 | 4.775 | 4.700 | 4.775 | 4.700 | 4.775 | 276,000 | 1,311,150 | 4.7505 | 1.413 | 1.391 | 1.413 | 1.391 | 1.413 | 932,457 | 1.4061 | -0.52% |
| 1996-03-27 | 0 | 4.800 | 4.750 | 4.800 | 4.700 | 4.800 | 292,000 | 1,388,300 | 4.7545 | 1.421 | 1.406 | 1.421 | 1.391 | 1.421 | 986,513 | 1.4073 | 1.05% |
| 1996-03-26 | 0 | 4.750 | 4.700 | 4.750 | 4.700 | 4.825 | 324,000 | 1,546,700 | 4.7738 | 1.406 | 1.391 | 1.406 | 1.391 | 1.428 | 1,094,624 | 1.4130 | -1.04% |
| 1996-03-25 | 0 | 4.800 | 4.675 | 4.800 | 4.675 | 4.825 | 330,000 | 1,568,700 | 4.7536 | 1.421 | 1.384 | 1.421 | 1.384 | 1.428 | 1,114,894 | 1.4070 | 1.59% |
| 1996-03-22 | 0 | 4.725 | 4.675 | 4.750 | 4.650 | 4.750 | 404,000 | 1,895,800 | 4.6926 | 1.399 | 1.384 | 1.406 | 1.376 | 1.406 | 1,364,901 | 1.3890 | -0.53% |
| 1996-03-21 | 0 | 4.750 | 4.600 | 4.750 | 4.650 | 4.800 | 308,000 | 1,447,400 | 4.6994 | 1.406 | 1.362 | 1.406 | 1.376 | 1.421 | 1,040,568 | 1.3910 | 1.60% |
| 1996-03-20 | 0 | 4.675 | 4.600 | 4.700 | 4.575 | 4.700 | 322,000 | 1,492,900 | 4.6363 | 1.384 | 1.362 | 1.391 | 1.354 | 1.391 | 1,087,867 | 1.3723 | 1.08% |
| 1996-03-19 | 0 | 4.625 | 4.550 | 4.625 | 4.600 | 4.650 | 330,000 | 1,522,600 | 4.6139 | 1.369 | 1.347 | 1.369 | 1.362 | 1.376 | 1,114,894 | 1.3657 | 0.54% |
| 1996-03-18 | 0 | 4.600 | 4.550 | 4.600 | 4.525 | 4.600 | 288,000 | 1,313,350 | 4.5602 | 1.362 | 1.347 | 1.362 | 1.339 | 1.362 | 972,999 | 1.3498 | 0.55% |
| 1996-03-15 | 0 | 4.575 | 4.575 | 4.625 | 4.575 | 4.625 | 330,000 | 1,521,150 | 4.6095 | 1.354 | 1.354 | 1.369 | 1.354 | 1.369 | 1,114,894 | 1.3644 | 0.55% |
| 1996-03-14 | 0 | 4.550 | 4.400 | 4.550 | 4.425 | 4.550 | 358,000 | 1,600,000 | 4.4693 | 1.347 | 1.302 | 1.347 | 1.310 | 1.347 | 1,209,491 | 1.3229 | 3.41% |
| 1996-03-13 | 0 | 4.400 | 4.400 | 4.550 | 4.400 | 4.425 | 268,000 | 1,183,400 | 4.4157 | 1.302 | 1.302 | 1.347 | 1.302 | 1.310 | 905,429 | 1.3070 | -4.35% |
| 1996-03-12 | 0 | 4.600 | 4.500 | 4.600 | 4.500 | 4.600 | 244,000 | 1,114,700 | 4.5684 | 1.362 | 1.332 | 1.362 | 1.332 | 1.362 | 824,346 | 1.3522 | 3.37% |
| 1996-03-11 | 0 | 4.450 | 4.450 | 4.600 | 4.450 | 4.500 | 190,000 | 849,250 | 4.4697 | 1.317 | 1.317 | 1.362 | 1.317 | 1.332 | 641,909 | 1.3230 | -5.32% |
| 1996-03-08 | 0 | 4.700 | 4.650 | 4.700 | 4.650 | 4.700 | 384,000 | 1,795,200 | 4.6750 | 1.391 | 1.376 | 1.391 | 1.376 | 1.391 | 1,297,332 | 1.3838 | 1.62% |
| 1996-03-07 | 0 | 4.625 | 4.625 | 4.700 | 4.625 | 4.650 | 228,000 | 1,057,000 | 4.6360 | 1.369 | 1.369 | 1.391 | 1.369 | 1.376 | 770,291 | 1.3722 | -1.07% |
| 1996-03-06 | 0 | 4.675 | 4.675 | 4.700 | 4.650 | 4.675 | 138,000 | 643,200 | 4.6609 | 1.384 | 1.384 | 1.391 | 1.376 | 1.384 | 466,229 | 1.3796 | -0.53% |
| 1996-03-05 | 0 | 4.700 | 4.650 | 4.700 | 4.700 | 4.700 | 380,000 | 1,786,000 | 4.7000 | 1.391 | 1.376 | 1.391 | 1.391 | 1.391 | 1,283,818 | 1.3912 | 0.00% |
| 1996-03-04 | 0 | 4.700 | 4.600 | 4.700 | 4.650 | 4.700 | 410,000 | 1,926,600 | 4.6990 | 1.391 | 1.362 | 1.391 | 1.376 | 1.391 | 1,385,172 | 1.3909 | 1.08% |
| 1996-03-01 | 0 | 4.650 | 4.600 | 4.650 | 4.550 | 4.650 | 302,000 | 1,391,250 | 4.6068 | 1.376 | 1.362 | 1.376 | 1.347 | 1.376 | 1,020,297 | 1.3636 | 1.09% |
| 1996-02-29 | 0 | 4.600 | 4.550 | 4.600 | 4.575 | 4.600 | 116,000 | 532,100 | 4.5871 | 1.362 | 1.347 | 1.362 | 1.354 | 1.362 | 391,902 | 1.3577 | -0.54% |
| 1996-02-28 | 0 | 4.625 | 4.550 | - | 4.575 | 4.625 | 260,000 | 1,197,200 | 4.6046 | 1.369 | 1.347 | - | 1.354 | 1.369 | 878,402 | 1.3629 | 1.65% |
| 1996-02-27 | 0 | 4.550 | - | 4.600 | 4.550 | 4.600 | 228,000 | 1,041,300 | 4.5671 | 1.347 | - | 1.362 | 1.347 | 1.362 | 770,291 | 1.3518 | 0.00% |
| 1996-02-26 | 0 | 4.550 | 4.525 | 4.550 | 4.550 | 4.575 | 212,000 | 966,900 | 4.5608 | 1.347 | 1.339 | 1.347 | 1.347 | 1.354 | 716,235 | 1.3500 | -1.09% |
| 1996-02-23 | 0 | 4.600 | 4.600 | 4.625 | 4.600 | 4.650 | 146,000 | 676,650 | 4.6346 | 1.362 | 1.362 | 1.369 | 1.362 | 1.376 | 493,256 | 1.3718 | -0.54% |
| 1996-02-22 | 0 | 4.625 | - | 4.625 | 4.625 | 4.650 | 150,000 | 695,000 | 4.6333 | 1.369 | - | 1.369 | 1.369 | 1.376 | 506,770 | 1.3714 | -0.54% |
| 1996-02-16 | 0 | 4.650 | 4.625 | 4.650 | 4.625 | 4.675 | 392,000 | 1,819,600 | 4.6418 | 1.376 | 1.369 | 1.376 | 1.369 | 1.384 | 1,324,359 | 1.3739 | 0.54% |
| 1996-02-15 | 0 | 4.625 | 4.625 | 4.650 | 4.625 | 4.650 | 306,000 | 1,417,200 | 4.6314 | 1.369 | 1.369 | 1.376 | 1.369 | 1.376 | 1,033,811 | 1.3708 | -0.54% |
| 1996-02-14 | 0 | 4.650 | 4.600 | 4.675 | 4.600 | 4.675 | 272,000 | 1,263,300 | 4.6445 | 1.376 | 1.362 | 1.384 | 1.362 | 1.384 | 918,943 | 1.3747 | 1.09% |
| 1996-02-13 | 0 | 4.600 | 4.600 | 4.650 | 4.600 | 4.675 | 244,000 | 1,127,000 | 4.6189 | 1.362 | 1.362 | 1.376 | 1.362 | 1.384 | 824,346 | 1.3671 | -0.54% |
| 1996-02-12 | 0 | 4.625 | 4.575 | 4.625 | 4.575 | 4.625 | 258,000 | 1,186,650 | 4.5994 | 1.369 | 1.354 | 1.369 | 1.354 | 1.369 | 871,645 | 1.3614 | 0.54% |
| 1996-02-09 | 0 | 4.600 | 4.600 | 4.650 | 4.600 | 4.650 | 334,000 | 1,541,050 | 4.6139 | 1.362 | 1.362 | 1.376 | 1.362 | 1.376 | 1,128,408 | 1.3657 | 0.55% |
| 1996-02-08 | 0 | 4.575 | 4.575 | 4.625 | 4.575 | 4.600 | 336,000 | 1,538,950 | 4.5802 | 1.354 | 1.354 | 1.369 | 1.354 | 1.362 | 1,135,165 | 1.3557 | 0.00% |
| 1996-02-07 | 0 | 4.575 | 4.575 | 4.600 | 4.550 | 4.600 | 426,000 | 1,951,500 | 4.5810 | 1.354 | 1.354 | 1.362 | 1.347 | 1.362 | 1,439,227 | 1.3559 | -1.61% |
| 1996-02-06 | 0 | 4.650 | 4.575 | 4.650 | 4.575 | 4.650 | 376,000 | 1,735,050 | 4.6145 | 1.376 | 1.354 | 1.376 | 1.354 | 1.376 | 1,270,304 | 1.3659 | -0.53% |
| 1996-02-05 | 0 | 4.675 | 4.600 | 4.675 | 4.625 | 4.675 | 434,000 | 2,011,500 | 4.6348 | 1.384 | 1.362 | 1.384 | 1.369 | 1.384 | 1,466,255 | 1.3719 | 0.00% |
| 1996-02-02 | 0 | 4.675 | 4.625 | 4.675 | 4.625 | 4.675 | 442,000 | 2,058,950 | 4.6583 | 1.384 | 1.369 | 1.384 | 1.369 | 1.384 | 1,493,283 | 1.3788 | 0.00% |
| 1996-02-01 | 0 | 4.675 | 4.600 | 4.675 | 4.575 | 4.675 | 388,000 | 1,797,350 | 4.6323 | 1.384 | 1.362 | 1.384 | 1.354 | 1.384 | 1,310,846 | 1.3711 | 0.00% |
| 1996-01-31 | 0 | 4.675 | 4.650 | 4.675 | 4.650 | 4.675 | 436,000 | 2,034,300 | 4.6658 | 1.384 | 1.376 | 1.384 | 1.376 | 1.384 | 1,473,012 | 1.3810 | 0.00% |
| 1996-01-30 | 0 | 4.675 | 4.625 | 4.675 | 4.625 | 4.675 | 352,000 | 1,641,050 | 4.6621 | 1.384 | 1.369 | 1.384 | 1.369 | 1.384 | 1,189,221 | 1.3799 | 0.54% |
| 1996-01-29 | 0 | 4.650 | 4.600 | 4.675 | 4.600 | 4.675 | 354,000 | 1,644,400 | 4.6452 | 1.376 | 1.362 | 1.384 | 1.362 | 1.384 | 1,195,978 | 1.3749 | -1.06% |
| 1996-01-26 | 0 | 4.700 | 4.625 | 4.700 | 4.625 | 4.700 | 492,000 | 2,291,500 | 4.6575 | 1.391 | 1.369 | 1.391 | 1.369 | 1.391 | 1,662,206 | 1.3786 | 0.00% |
| 1996-01-25 | 0 | 4.700 | 4.675 | 4.700 | 4.625 | 4.750 | 612,000 | 2,871,200 | 4.6915 | 1.391 | 1.384 | 1.391 | 1.369 | 1.406 | 2,067,622 | 1.3886 | 0.53% |
| 1996-01-24 | 0 | 4.675 | 4.625 | 4.675 | 4.650 | 4.675 | 348,000 | 1,623,000 | 4.6638 | 1.384 | 1.369 | 1.384 | 1.376 | 1.384 | 1,175,707 | 1.3804 | 0.00% |
| 1996-01-23 | 0 | 4.675 | 4.600 | 4.675 | 4.600 | 4.675 | 407,800 | 1,897,810 | 4.6538 | 1.384 | 1.362 | 1.384 | 1.362 | 1.384 | 1,377,739 | 1.3775 | 0.00% |
| 1996-01-22 | 0 | 4.675 | 4.600 | 4.675 | 4.650 | 4.700 | 442,000 | 2,063,850 | 4.6693 | 1.384 | 1.362 | 1.384 | 1.376 | 1.391 | 1,493,283 | 1.3821 | 0.00% |
| 1996-01-19 | 0 | 4.675 | 4.625 | 4.675 | 4.675 | 4.750 | 402,000 | 1,888,750 | 4.6984 | 1.384 | 1.369 | 1.384 | 1.384 | 1.406 | 1,358,144 | 1.3907 | -0.53% |
| 1996-01-18 | 0 | 4.700 | 4.600 | 4.750 | 4.600 | 4.700 | 412,000 | 1,921,400 | 4.6636 | 1.391 | 1.362 | 1.406 | 1.362 | 1.391 | 1,391,929 | 1.3804 | 0.53% |
| 1996-01-17 | 0 | 4.675 | 4.625 | 4.675 | 4.650 | 4.675 | 372,000 | 1,736,850 | 4.6690 | 1.384 | 1.369 | 1.384 | 1.376 | 1.384 | 1,256,790 | 1.3820 | 0.00% |
| 1996-01-16 | 0 | 4.675 | 4.625 | 4.675 | 4.650 | 4.750 | 352,000 | 1,651,500 | 4.6918 | 1.384 | 1.369 | 1.384 | 1.376 | 1.406 | 1,189,221 | 1.3887 | -1.06% |
| 1996-01-15 | 0 | 4.725 | 4.700 | 4.725 | 4.725 | 4.850 | 344,000 | 1,641,150 | 4.7708 | 1.399 | 1.391 | 1.399 | 1.399 | 1.436 | 1,162,193 | 1.4121 | -0.53% |
| 1996-01-12 | 0 | 4.750 | 4.650 | 4.750 | 4.650 | 4.750 | 404,000 | 1,906,600 | 4.7193 | 1.406 | 1.376 | 1.406 | 1.376 | 1.406 | 1,364,901 | 1.3969 | 2.15% |
| 1996-01-11 | 0 | 4.650 | 4.575 | 4.650 | 4.550 | 4.650 | 302,000 | 1,388,250 | 4.5969 | 1.376 | 1.354 | 1.376 | 1.347 | 1.376 | 1,020,297 | 1.3606 | 2.20% |
| 1996-01-10 | 0 | 4.550 | 4.550 | 4.600 | 4.525 | 4.600 | 316,000 | 1,441,500 | 4.5617 | 1.347 | 1.347 | 1.362 | 1.339 | 1.362 | 1,067,596 | 1.3502 | -1.09% |
| 1996-01-09 | 0 | 4.600 | 4.550 | 4.650 | 4.550 | 4.625 | 284,000 | 1,305,950 | 4.5984 | 1.362 | 1.347 | 1.376 | 1.347 | 1.369 | 959,485 | 1.3611 | -0.54% |
| 1996-01-08 | 0 | 4.625 | 4.575 | 4.675 | 4.600 | 4.675 | 290,000 | 1,342,850 | 4.6305 | 1.369 | 1.354 | 1.384 | 1.362 | 1.384 | 979,756 | 1.3706 | -1.60% |
| 1996-01-05 | 0 | 4.700 | 4.600 | 4.700 | 4.650 | 4.700 | 382,000 | 1,782,100 | 4.6652 | 1.391 | 1.362 | 1.391 | 1.376 | 1.391 | 1,290,575 | 1.3809 | -1.05% |
| 1996-01-04 | 0 | 4.750 | 4.700 | 4.750 | 4.675 | 4.775 | 496,000 | 2,342,500 | 4.7228 | 1.406 | 1.391 | 1.406 | 1.384 | 1.413 | 1,675,720 | 1.3979 | 1.60% |
| 1996-01-03 | 0 | 4.675 | 4.625 | 4.700 | 4.650 | 4.700 | 338,000 | 1,578,250 | 4.6694 | 1.384 | 1.369 | 1.391 | 1.376 | 1.391 | 1,141,922 | 1.3821 | 0.54% |
| 1996-01-02 | 0 | 4.650 | 4.625 | 4.675 | 4.625 | 4.700 | 258,000 | 1,201,900 | 4.6585 | 1.376 | 1.369 | 1.384 | 1.369 | 1.391 | 871,645 | 1.3789 | 0.54% |
| 1995-12-29 | 0 | 4.625 | 4.575 | 4.625 | 4.575 | 4.625 | 234,000 | 1,078,500 | 4.6090 | 1.369 | 1.354 | 1.369 | 1.354 | 1.369 | 790,561 | 1.3642 | -0.54% |
| 1995-12-28 | 0 | 4.650 | 4.600 | 4.650 | 4.575 | 4.650 | 258,000 | 1,190,050 | 4.6126 | 1.376 | 1.362 | 1.376 | 1.354 | 1.376 | 871,645 | 1.3653 | 0.54% |
| 1995-12-27 | 0 | 4.625 | 4.600 | 4.650 | 4.600 | 4.650 | 222,000 | 1,026,800 | 4.6252 | 1.369 | 1.362 | 1.376 | 1.362 | 1.376 | 750,020 | 1.3690 | 0.00% |
| 1995-12-22 | 0 | 4.625 | 4.575 | 4.650 | 4.575 | 4.650 | 226,000 | 1,043,600 | 4.6177 | 1.369 | 1.354 | 1.376 | 1.354 | 1.376 | 763,534 | 1.3668 | 0.54% |
| 1995-12-21 | 0 | 4.600 | 4.600 | 4.625 | 4.600 | 4.675 | 246,000 | 1,141,100 | 4.6386 | 1.362 | 1.362 | 1.369 | 1.362 | 1.384 | 831,103 | 1.3730 | -1.60% |
| 1995-12-20 | 0 | 4.675 | 4.575 | 4.675 | 4.600 | 4.675 | 242,000 | 1,120,300 | 4.6293 | 1.384 | 1.354 | 1.384 | 1.362 | 1.384 | 817,589 | 1.3702 | 2.19% |
| 1995-12-19 | 0 | 4.575 | 4.500 | 4.575 | 4.450 | 4.575 | 252,000 | 1,141,000 | 4.5278 | 1.354 | 1.332 | 1.354 | 1.317 | 1.354 | 851,374 | 1.3402 | 0.55% |
| 1995-12-18 | 0 | 4.550 | 4.475 | 4.575 | 4.475 | 4.575 | 204,000 | 925,800 | 4.5382 | 1.347 | 1.325 | 1.354 | 1.325 | 1.354 | 689,207 | 1.3433 | -0.55% |
| 1995-12-15 | 0 | 4.575 | 4.500 | 4.575 | 4.500 | 4.575 | 254,000 | 1,149,850 | 4.5270 | 1.354 | 1.332 | 1.354 | 1.332 | 1.354 | 858,131 | 1.3399 | 1.10% |
| 1995-12-14 | 0 | 4.525 | 4.500 | 4.575 | 4.525 | 4.575 | 250,000 | 1,138,600 | 4.5544 | 1.339 | 1.332 | 1.354 | 1.339 | 1.354 | 844,617 | 1.3481 | -0.55% |
| 1995-12-13 | 0 | 4.550 | 4.525 | 4.625 | 4.550 | 4.650 | 246,000 | 1,125,250 | 4.5742 | 1.347 | 1.339 | 1.369 | 1.347 | 1.376 | 831,103 | 1.3539 | -2.67% |
| 1995-12-12 | 0 | 4.675 | 4.600 | 4.675 | 4.600 | 4.675 | 272,000 | 1,263,450 | 4.6450 | 1.384 | 1.362 | 1.384 | 1.362 | 1.384 | 918,943 | 1.3749 | 0.00% |
| 1995-12-11 | 0 | 4.675 | 4.575 | 4.675 | 4.575 | 4.675 | 208,000 | 966,000 | 4.6442 | 1.384 | 1.354 | 1.384 | 1.354 | 1.384 | 702,721 | 1.3747 | 0.00% |
| 1995-12-08 | 0 | 4.675 | 4.600 | 4.700 | 4.575 | 4.675 | 242,000 | 1,120,050 | 4.6283 | 1.384 | 1.362 | 1.391 | 1.354 | 1.384 | 817,589 | 1.3699 | 1.63% |
| 1995-12-07 | 0 | 4.600 | 4.575 | 4.675 | 4.600 | 4.675 | 300,000 | 1,390,900 | 4.6363 | 1.362 | 1.354 | 1.384 | 1.362 | 1.384 | 1,013,540 | 1.3723 | -1.08% |
| 1995-12-06 | 0 | 4.650 | 4.625 | 4.675 | 4.650 | 4.700 | 296,000 | 1,381,200 | 4.6662 | 1.376 | 1.369 | 1.384 | 1.376 | 1.391 | 1,000,026 | 1.3812 | -0.53% |
| 1995-12-05 | 0 | 4.675 | 4.600 | 4.700 | 4.650 | 4.700 | 290,761 | 1,359,575 | 4.6759 | 1.384 | 1.362 | 1.391 | 1.376 | 1.391 | 982,327 | 1.3840 | 0.00% |
| 1995-12-04 | 0 | 4.675 | 4.600 | 4.675 | 4.650 | 4.675 | 302,000 | 1,406,300 | 4.6566 | 1.384 | 1.362 | 1.384 | 1.376 | 1.384 | 1,020,297 | 1.3783 | 0.54% |
| 1995-12-01 | 0 | 4.650 | 4.575 | 4.675 | 4.600 | 4.650 | 350,000 | 1,622,500 | 4.6357 | 1.376 | 1.354 | 1.384 | 1.362 | 1.376 | 1,182,464 | 1.3721 | -0.53% |
| 1995-11-30 | 0 | 4.675 | 4.550 | 4.675 | 4.650 | 4.675 | 300,000 | 1,397,500 | 4.6583 | 1.384 | 1.347 | 1.384 | 1.376 | 1.384 | 1,013,540 | 1.3788 | 0.54% |
| 1995-11-29 | 0 | 4.650 | 4.600 | 4.650 | 4.600 | 4.650 | 244,000 | 1,129,850 | 4.6305 | 1.376 | 1.362 | 1.376 | 1.362 | 1.376 | 824,346 | 1.3706 | 0.00% |
| 1995-11-28 | 0 | 4.650 | - | 4.675 | 4.625 | 4.650 | 310,000 | 1,440,750 | 4.6476 | 1.376 | - | 1.384 | 1.369 | 1.376 | 1,047,325 | 1.3756 | -0.53% |
| 1995-11-27 | 0 | 4.675 | 4.550 | 4.700 | 4.625 | 4.675 | 252,000 | 1,173,100 | 4.6552 | 1.384 | 1.347 | 1.391 | 1.369 | 1.384 | 851,374 | 1.3779 | 1.08% |
| 1995-11-24 | 0 | 4.625 | 4.575 | 4.700 | 4.575 | 4.625 | 218,000 | 1,004,650 | 4.6085 | 1.369 | 1.354 | 1.391 | 1.354 | 1.369 | 736,506 | 1.3641 | 0.00% |
| 1995-11-23 | 0 | 4.625 | 4.550 | 4.625 | 4.600 | 4.650 | 314,000 | 1,449,850 | 4.6174 | 1.369 | 1.347 | 1.369 | 1.362 | 1.376 | 1,060,839 | 1.3667 | -0.54% |
| 1995-11-22 | 0 | 4.650 | 4.575 | 4.650 | 4.625 | 4.650 | 332,000 | 1,536,750 | 4.6288 | 1.376 | 1.354 | 1.376 | 1.369 | 1.376 | 1,121,651 | 1.3701 | 0.00% |
| 1995-11-21 | 0 | 4.650 | 4.550 | 4.650 | 4.600 | 4.650 | 272,000 | 1,256,950 | 4.6211 | 1.376 | 1.347 | 1.376 | 1.362 | 1.376 | 918,943 | 1.3678 | 0.54% |
| 1995-11-20 | 0 | 4.625 | 4.550 | 4.650 | 4.600 | 4.650 | 248,000 | 1,146,950 | 4.6248 | 1.369 | 1.347 | 1.376 | 1.362 | 1.376 | 837,860 | 1.3689 | 0.54% |
| 1995-11-17 | 0 | 4.600 | 4.550 | - | 4.550 | 4.600 | 194,000 | 887,700 | 4.5758 | 1.362 | 1.347 | - | 1.347 | 1.362 | 655,423 | 1.3544 | 0.55% |
| 1995-11-16 | 0 | 4.575 | 4.550 | 4.575 | 4.550 | 4.625 | 244,000 | 1,119,400 | 4.5877 | 1.354 | 1.347 | 1.354 | 1.347 | 1.369 | 824,346 | 1.3579 | -0.54% |
| 1995-11-15 | 0 | 4.600 | 4.550 | - | 4.550 | 4.600 | 192,000 | 878,200 | 4.5740 | 1.362 | 1.347 | - | 1.347 | 1.362 | 648,666 | 1.3539 | 1.10% |
| 1995-11-14 | 0 | 4.550 | 4.475 | 4.625 | 4.525 | 4.575 | 250,000 | 1,138,250 | 4.5530 | 1.347 | 1.325 | 1.369 | 1.339 | 1.354 | 844,617 | 1.3477 | 0.00% |
| 1995-11-13 | 0 | 4.550 | - | 4.600 | 4.525 | 4.575 | 230,000 | 1,046,750 | 4.5511 | 1.347 | - | 1.362 | 1.339 | 1.354 | 777,048 | 1.3471 | 0.55% |
| 1995-11-10 | 0 | 4.525 | 4.475 | 4.575 | 4.525 | 4.600 | 338,000 | 1,543,450 | 4.5664 | 1.339 | 1.325 | 1.354 | 1.339 | 1.362 | 1,141,922 | 1.3516 | -1.09% |
| 1995-11-09 | 0 | 4.575 | - | 4.650 | 4.575 | 4.675 | 374,000 | 1,727,450 | 4.6189 | 1.354 | - | 1.376 | 1.354 | 1.384 | 1,263,547 | 1.3671 | -1.08% |
| 1995-11-08 | 0 | 4.625 | 4.575 | 4.700 | 4.600 | 4.650 | 272,000 | 1,259,300 | 4.6298 | 1.369 | 1.354 | 1.391 | 1.362 | 1.376 | 918,943 | 1.3704 | -1.07% |
| 1995-11-07 | 0 | 4.675 | 4.600 | 4.700 | 4.675 | 4.700 | 188,000 | 879,850 | 4.6801 | 1.384 | 1.362 | 1.391 | 1.384 | 1.391 | 635,152 | 1.3853 | 0.00% |
| 1995-11-06 | 0 | 4.675 | 4.600 | 4.700 | 4.675 | 4.700 | 232,000 | 1,086,100 | 4.6815 | 1.384 | 1.362 | 1.391 | 1.384 | 1.391 | 783,805 | 1.3857 | -0.53% |
| 1995-11-03 | 0 | 4.700 | 4.600 | 4.700 | 4.675 | 4.725 | 244,000 | 1,144,750 | 4.6916 | 1.391 | 1.362 | 1.391 | 1.384 | 1.399 | 824,346 | 1.3887 | 0.53% |
| 1995-11-02 | 0 | 4.675 | 4.600 | 4.675 | 4.600 | 4.675 | 244,000 | 1,137,500 | 4.6619 | 1.384 | 1.362 | 1.384 | 1.362 | 1.384 | 824,346 | 1.3799 | 0.54% |
| 1995-10-31 | 0 | 4.650 | 4.525 | 4.650 | 4.625 | 4.650 | 232,000 | 1,076,300 | 4.6392 | 1.376 | 1.339 | 1.376 | 1.369 | 1.376 | 783,805 | 1.3732 | 0.54% |
| 1995-10-30 | 0 | 4.625 | 4.525 | 4.650 | 4.625 | 4.700 | 270,000 | 1,258,300 | 4.6604 | 1.369 | 1.339 | 1.376 | 1.369 | 1.391 | 912,186 | 1.3794 | 0.00% |
| 1995-10-27 | 0 | 4.625 | 4.550 | 4.625 | 4.600 | 4.625 | 268,000 | 1,234,650 | 4.6069 | 1.369 | 1.347 | 1.369 | 1.362 | 1.369 | 905,429 | 1.3636 | 0.54% |
| 1995-10-26 | 0 | 4.600 | 4.525 | 4.625 | 4.525 | 4.600 | 236,000 | 1,081,600 | 4.5831 | 1.362 | 1.339 | 1.369 | 1.339 | 1.362 | 797,318 | 1.3565 | -0.54% |
| 1995-10-25 | 0 | 4.625 | 4.500 | 4.625 | 4.575 | 4.625 | 252,000 | 1,157,550 | 4.5935 | 1.369 | 1.332 | 1.369 | 1.354 | 1.369 | 851,374 | 1.3596 | 3.35% |
| 1995-10-24 | 0 | 4.475 | 4.475 | 4.550 | 4.475 | 4.575 | 238,000 | 1,083,850 | 4.5540 | 1.325 | 1.325 | 1.347 | 1.325 | 1.354 | 804,075 | 1.3479 | -2.19% |
| 1995-10-23 | 0 | 4.575 | 4.450 | 4.575 | 4.525 | 4.575 | 264,000 | 1,201,650 | 4.5517 | 1.354 | 1.317 | 1.354 | 1.339 | 1.354 | 891,915 | 1.3473 | 1.10% |
| 1995-10-20 | 0 | 4.525 | 4.525 | 4.575 | 4.525 | 4.575 | 314,000 | 1,430,200 | 4.5548 | 1.339 | 1.339 | 1.354 | 1.339 | 1.354 | 1,060,839 | 1.3482 | -1.63% |
| 1995-10-19 | 0 | 4.600 | 4.575 | 4.675 | 4.600 | 4.675 | 286,000 | 1,330,300 | 4.6514 | 1.362 | 1.354 | 1.384 | 1.362 | 1.384 | 966,242 | 1.3768 | -2.13% |
| 1995-10-18 | 0 | 4.700 | 4.575 | - | 4.650 | 4.700 | 284,000 | 1,329,050 | 4.6798 | 1.391 | 1.354 | - | 1.376 | 1.391 | 959,485 | 1.3852 | 0.53% |
| 1995-10-17 | 0 | 4.675 | 4.500 | 4.675 | 4.600 | 4.675 | 344,000 | 1,596,000 | 4.6395 | 1.384 | 1.332 | 1.384 | 1.362 | 1.384 | 1,162,193 | 1.3733 | 1.63% |
| 1995-10-16 | 0 | 4.600 | 4.600 | 4.650 | 4.600 | 4.725 | 364,000 | 1,698,550 | 4.6663 | 1.362 | 1.362 | 1.376 | 1.362 | 1.399 | 1,229,762 | 1.3812 | -0.54% |
| 1995-10-13 | 0 | 4.625 | 4.500 | 4.625 | 4.500 | 4.650 | 330,000 | 1,510,950 | 4.5786 | 1.369 | 1.332 | 1.369 | 1.332 | 1.376 | 1,114,894 | 1.3552 | 0.00% |
| 1995-10-12 | 0 | 4.625 | 4.525 | 4.625 | 4.600 | 4.650 | 228,000 | 1,054,500 | 4.6250 | 1.369 | 1.339 | 1.369 | 1.362 | 1.376 | 770,291 | 1.3690 | 0.00% |
| 1995-10-11 | 0 | 4.625 | 4.500 | 4.625 | 4.625 | 4.675 | 272,000 | 1,261,500 | 4.6379 | 1.369 | 1.332 | 1.369 | 1.369 | 1.384 | 918,943 | 1.3728 | 0.54% |
| 1995-10-10 | 0 | 4.600 | 4.500 | 4.600 | 4.600 | 4.650 | 226,000 | 1,043,350 | 4.6166 | 1.362 | 1.332 | 1.362 | 1.362 | 1.376 | 763,534 | 1.3665 | -0.54% |
| 1995-10-09 | 0 | 4.625 | 4.525 | 4.650 | 4.625 | 4.650 | 228,000 | 1,057,350 | 4.6375 | 1.369 | 1.339 | 1.376 | 1.369 | 1.376 | 770,291 | 1.3727 | -1.07% |
| 1995-10-06 | 0 | 4.675 | 4.600 | 4.700 | 4.650 | 4.700 | 254,000 | 1,187,300 | 4.6744 | 1.384 | 1.362 | 1.391 | 1.376 | 1.391 | 858,131 | 1.3836 | -0.74% |
| 1995-10-05 | 0 | 4.750 | 4.600 | 4.750 | 4.700 | 4.750 | 338,000 | 1,597,250 | 4.7256 | 1.394 | 1.350 | 1.394 | 1.379 | 1.394 | 1,151,620 | 1.3870 | 0.00% |
| 1995-10-04 | 0 | 4.750 | 4.625 | 4.750 | 4.675 | 4.750 | 312,000 | 1,469,000 | 4.7083 | 1.394 | 1.357 | 1.394 | 1.372 | 1.394 | 1,063,034 | 1.3819 | 2.15% |
| 1995-10-03 | 0 | 4.650 | 4.500 | 4.650 | 4.625 | 4.650 | 152,000 | 704,800 | 4.6368 | 1.365 | 1.321 | 1.365 | 1.357 | 1.365 | 517,888 | 1.3609 | 0.54% |
| 1995-10-02 | 0 | 4.625 | 4.500 | 4.625 | 4.550 | 4.625 | 278,000 | 1,278,250 | 4.5980 | 1.357 | 1.321 | 1.357 | 1.335 | 1.357 | 947,190 | 1.3495 | 1.09% |
| 1995-09-29 | 0 | 4.575 | 4.475 | 4.575 | 4.475 | 4.575 | 258,000 | 1,171,150 | 4.5393 | 1.343 | 1.313 | 1.343 | 1.313 | 1.343 | 879,047 | 1.3323 | 0.00% |
| 1995-09-28 | 0 | 4.575 | 4.475 | 4.575 | 4.475 | 4.575 | 264,000 | 1,196,550 | 4.5324 | 1.343 | 1.313 | 1.343 | 1.313 | 1.343 | 899,490 | 1.3303 | 0.00% |
| 1995-09-27 | 0 | 4.575 | 4.475 | 4.575 | 4.475 | 4.575 | 266,000 | 1,202,300 | 4.5199 | 1.343 | 1.313 | 1.343 | 1.313 | 1.343 | 906,304 | 1.3266 | 1.10% |
| 1995-09-26 | 0 | 4.525 | 4.500 | 4.525 | 4.475 | 4.525 | 268,000 | 1,205,700 | 4.4989 | 1.328 | 1.321 | 1.328 | 1.313 | 1.328 | 913,119 | 1.3204 | 0.00% |
| 1995-09-25 | 0 | 4.525 | 4.475 | 4.525 | 4.475 | 4.550 | 216,000 | 974,550 | 4.5118 | 1.328 | 1.313 | 1.328 | 1.313 | 1.335 | 735,946 | 1.3242 | -1.63% |
| 1995-09-22 | 0 | 4.600 | 4.525 | 4.625 | 4.525 | 4.625 | 252,000 | 1,157,500 | 4.5933 | 1.350 | 1.328 | 1.357 | 1.328 | 1.357 | 858,604 | 1.3481 | 1.10% |
| 1995-09-21 | 0 | 4.550 | 4.550 | 4.600 | 4.550 | 4.625 | 236,000 | 1,086,450 | 4.6036 | 1.335 | 1.335 | 1.350 | 1.335 | 1.357 | 804,090 | 1.3512 | -1.09% |
| 1995-09-20 | 0 | 4.600 | 4.600 | 4.625 | 4.600 | 4.625 | 232,000 | 1,068,450 | 4.6054 | 1.350 | 1.350 | 1.357 | 1.350 | 1.357 | 790,461 | 1.3517 | -0.54% |
| 1995-09-19 | 0 | 4.625 | 4.625 | 4.650 | 4.600 | 4.650 | 258,000 | 1,191,750 | 4.6192 | 1.357 | 1.357 | 1.365 | 1.350 | 1.365 | 879,047 | 1.3557 | -1.07% |
| 1995-09-18 | 0 | 4.675 | 4.650 | 4.675 | 4.675 | 4.700 | 302,000 | 1,414,900 | 4.6851 | 1.372 | 1.365 | 1.372 | 1.372 | 1.379 | 1,028,962 | 1.3751 | -1.06% |
| 1995-09-15 | 0 | 4.725 | 4.700 | 4.750 | 4.700 | 4.775 | 390,000 | 1,849,000 | 4.7410 | 1.387 | 1.379 | 1.394 | 1.379 | 1.401 | 1,328,792 | 1.3915 | -1.05% |
| 1995-09-14 | 0 | 4.775 | 4.775 | 4.800 | 4.775 | 4.825 | 358,000 | 1,716,850 | 4.7957 | 1.401 | 1.401 | 1.409 | 1.401 | 1.416 | 1,219,763 | 1.4075 | 0.53% |
| 1995-09-13 | 0 | 4.750 | 4.750 | 4.800 | 4.750 | 4.850 | 318,000 | 1,519,900 | 4.7796 | 1.394 | 1.394 | 1.409 | 1.394 | 1.423 | 1,083,477 | 1.4028 | -2.06% |
| 1995-09-12 | 0 | 4.850 | 4.825 | 4.850 | 4.800 | 4.850 | 262,000 | 1,267,200 | 4.8366 | 1.423 | 1.416 | 1.423 | 1.409 | 1.423 | 892,676 | 1.4196 | 0.00% |
| 1995-09-11 | 0 | 4.850 | 4.800 | 4.850 | 4.800 | 4.850 | 288,000 | 1,394,400 | 4.8417 | 1.423 | 1.409 | 1.423 | 1.409 | 1.423 | 981,262 | 1.4210 | 1.04% |
| 1995-09-08 | 0 | 4.800 | 4.725 | 4.800 | 4.725 | 4.800 | 268,000 | 1,273,050 | 4.7502 | 1.409 | 1.387 | 1.409 | 1.387 | 1.409 | 913,119 | 1.3942 | 1.59% |
| 1995-09-07 | 0 | 4.725 | - | 4.800 | 4.725 | 4.775 | 230,000 | 1,093,250 | 4.7533 | 1.387 | - | 1.409 | 1.387 | 1.401 | 783,647 | 1.3951 | -1.05% |
| 1995-09-06 | 0 | 4.775 | - | 4.800 | 4.775 | 4.800 | 224,000 | 1,069,750 | 4.7757 | 1.401 | - | 1.409 | 1.401 | 1.409 | 763,204 | 1.4017 | 0.00% |
| 1995-09-05 | 0 | 4.775 | 4.775 | 4.900 | 4.725 | 4.825 | 268,000 | 1,279,950 | 4.7759 | 1.401 | 1.401 | 1.438 | 1.387 | 1.416 | 913,119 | 1.4017 | 0.53% |
| 1995-09-04 | 0 | 4.750 | - | 4.800 | 4.750 | 4.750 | 200,000 | 950,000 | 4.7500 | 1.394 | - | 1.409 | 1.394 | 1.394 | 681,432 | 1.3941 | 0.53% |
| 1995-09-01 | 0 | 4.725 | 4.725 | 4.800 | 4.700 | 4.725 | 164,000 | 771,300 | 4.7030 | 1.387 | 1.387 | 1.409 | 1.379 | 1.387 | 558,774 | 1.3803 | 0.00% |
| 1995-08-31 | 0 | 4.725 | - | 4.725 | 4.700 | 4.725 | 116,000 | 545,600 | 4.7034 | 1.387 | - | 1.387 | 1.379 | 1.387 | 395,231 | 1.3805 | -0.53% |
| 1995-08-30 | 0 | 4.750 | 4.750 | 4.875 | 4.750 | 4.850 | 230,000 | 1,108,750 | 4.8207 | 1.394 | 1.394 | 1.431 | 1.394 | 1.423 | 783,647 | 1.4149 | -2.56% |
| 1995-08-29 | 0 | 4.875 | 4.800 | 4.875 | 4.850 | 4.900 | 232,000 | 1,131,000 | 4.8750 | 1.431 | 1.409 | 1.431 | 1.423 | 1.438 | 790,461 | 1.4308 | 0.52% |
| 1995-08-25 | 0 | 4.850 | 4.750 | 4.850 | 4.800 | 4.850 | 182,000 | 876,450 | 4.8157 | 1.423 | 1.394 | 1.423 | 1.409 | 1.423 | 620,103 | 1.4134 | 1.04% |
| 1995-08-24 | 0 | 4.800 | - | 4.800 | 4.750 | 4.850 | 370,000 | 1,781,000 | 4.8135 | 1.409 | - | 1.409 | 1.394 | 1.423 | 1,260,649 | 1.4128 | -2.54% |
| 1995-08-23 | 0 | 4.925 | 4.850 | 4.925 | 4.925 | 4.950 | 174,000 | 859,450 | 4.9394 | 1.445 | 1.423 | 1.445 | 1.445 | 1.453 | 592,846 | 1.4497 | 0.51% |
| 1995-08-22 | 0 | 4.900 | 4.800 | 5.000 | 4.825 | 4.900 | 226,000 | 1,098,900 | 4.8624 | 1.438 | 1.409 | 1.467 | 1.416 | 1.438 | 770,018 | 1.4271 | 1.03% |
| 1995-08-21 | 0 | 4.850 | 4.800 | 4.850 | 4.800 | 4.850 | 240,000 | 1,154,750 | 4.8115 | 1.423 | 1.409 | 1.423 | 1.409 | 1.423 | 817,718 | 1.4122 | 0.00% |
| 1995-08-18 | 0 | 4.850 | 4.825 | 4.850 | 4.825 | 4.850 | 168,000 | 813,550 | 4.8426 | 1.423 | 1.416 | 1.423 | 1.416 | 1.423 | 572,403 | 1.4213 | 0.00% |
| 1995-08-17 | 0 | 4.850 | 4.800 | 4.850 | 4.850 | 4.875 | 208,000 | 1,012,750 | 4.8690 | 1.423 | 1.409 | 1.423 | 1.423 | 1.431 | 708,689 | 1.4290 | 0.00% |
| 1995-08-16 | 0 | 4.850 | 4.750 | 4.850 | 4.800 | 4.850 | 272,000 | 1,310,650 | 4.8186 | 1.423 | 1.394 | 1.423 | 1.409 | 1.423 | 926,747 | 1.4142 | 1.04% |
| 1995-08-15 | 0 | 4.800 | 4.750 | 4.800 | 4.750 | 4.800 | 224,000 | 1,072,550 | 4.7882 | 1.409 | 1.394 | 1.409 | 1.394 | 1.409 | 763,204 | 1.4053 | 1.05% |
| 1995-08-14 | 0 | 4.750 | 4.725 | 4.775 | 4.750 | 4.775 | 160,000 | 762,750 | 4.7672 | 1.394 | 1.387 | 1.401 | 1.394 | 1.401 | 545,146 | 1.3992 | -0.52% |
| 1995-08-11 | 0 | 4.775 | 4.775 | 4.800 | 4.750 | 4.800 | 274,000 | 1,307,350 | 4.7714 | 1.401 | 1.401 | 1.409 | 1.394 | 1.409 | 933,562 | 1.4004 | -2.05% |
| 1995-08-10 | 0 | 4.875 | 4.875 | 4.950 | 4.850 | 4.950 | 260,000 | 1,272,250 | 4.8933 | 1.431 | 1.431 | 1.453 | 1.423 | 1.453 | 885,862 | 1.4362 | -2.50% |
| 1995-08-09 | 0 | 5.000 | 4.900 | 5.000 | 4.925 | 5.050 | 300,000 | 1,485,000 | 4.9500 | 1.467 | 1.438 | 1.467 | 1.445 | 1.482 | 1,022,148 | 1.4528 | -1.96% |
| 1995-08-08 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.100 | 276,000 | 1,387,500 | 5.0272 | 1.497 | 1.467 | 1.497 | 1.467 | 1.497 | 940,376 | 1.4755 | 2.00% |
| 1995-08-07 | 0 | 5.000 | 4.925 | 5.000 | 4.950 | 5.000 | 168,000 | 836,500 | 4.9792 | 1.467 | 1.445 | 1.467 | 1.453 | 1.467 | 572,403 | 1.4614 | 0.50% |
| 1995-08-04 | 0 | 4.975 | 4.950 | 5.000 | 4.975 | 5.000 | 182,000 | 907,500 | 4.9863 | 1.460 | 1.453 | 1.467 | 1.460 | 1.467 | 620,103 | 1.4635 | -1.49% |
| 1995-08-03 | 0 | 5.050 | 4.975 | 5.050 | 5.000 | 5.050 | 249,600 | 1,252,760 | 5.0191 | 1.482 | 1.460 | 1.482 | 1.467 | 1.482 | 850,427 | 1.4731 | 1.00% |
| 1995-08-02 | 0 | 5.000 | 4.975 | 5.000 | 4.950 | 5.000 | 248,000 | 1,233,000 | 4.9718 | 1.467 | 1.460 | 1.467 | 1.453 | 1.467 | 844,976 | 1.4592 | 0.00% |
| 1995-08-01 | 0 | 5.000 | 4.975 | 5.000 | 4.950 | 5.000 | 212,000 | 1,053,750 | 4.9705 | 1.467 | 1.460 | 1.467 | 1.453 | 1.467 | 722,318 | 1.4588 | 0.50% |
| 1995-07-31 | 0 | 4.975 | 4.975 | 5.000 | 4.950 | 4.975 | 208,000 | 1,032,800 | 4.9654 | 1.460 | 1.460 | 1.467 | 1.453 | 1.460 | 708,689 | 1.4573 | 1.02% |
| 1995-07-28 | 0 | 4.925 | 4.925 | 4.950 | 4.925 | 4.950 | 308,000 | 1,521,900 | 4.9412 | 1.445 | 1.445 | 1.453 | 1.445 | 1.453 | 1,049,405 | 1.4503 | 0.00% |
| 1995-07-27 | 0 | 4.925 | 4.925 | 5.000 | 4.925 | 4.950 | 277,618 | 1,372,766 | 4.9448 | 1.445 | 1.445 | 1.467 | 1.445 | 1.453 | 945,889 | 1.4513 | -0.51% |
| 1995-07-26 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 5.000 | 274,000 | 1,358,750 | 4.9589 | 1.453 | 1.453 | 1.467 | 1.453 | 1.467 | 933,562 | 1.4554 | -1.00% |
| 1995-07-25 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.000 | 390,000 | 1,946,250 | 4.9904 | 1.467 | 1.453 | 1.467 | 1.453 | 1.467 | 1,328,792 | 1.4647 | 0.00% |
| 1995-07-24 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.000 | 224,000 | 1,117,600 | 4.9893 | 1.467 | 1.460 | 1.467 | 1.460 | 1.467 | 763,204 | 1.4644 | -0.99% |
| 1995-07-21 | 0 | 5.050 | 4.975 | 5.050 | 4.975 | 5.050 | 248,000 | 1,238,550 | 4.9942 | 1.482 | 1.460 | 1.482 | 1.460 | 1.482 | 844,976 | 1.4658 | 1.00% |
| 1995-07-20 | 0 | 5.000 | 5.000 | 5.100 | 4.925 | 5.000 | 278,000 | 1,378,400 | 4.9583 | 1.467 | 1.467 | 1.497 | 1.445 | 1.467 | 947,190 | 1.4553 | 0.50% |
| 1995-07-19 | 0 | 4.975 | - | 5.200 | 4.975 | 5.050 | 298,000 | 1,491,350 | 5.0045 | 1.460 | - | 1.526 | 1.460 | 1.482 | 1,015,334 | 1.4688 | -1.49% |
| 1995-07-18 | 0 | 5.050 | 5.050 | 5.150 | 5.050 | 5.150 | 218,000 | 1,111,400 | 5.0982 | 1.482 | 1.482 | 1.512 | 1.482 | 1.512 | 742,761 | 1.4963 | -0.98% |
| 1995-07-17 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.150 | 238,000 | 1,218,500 | 5.1197 | 1.497 | 1.482 | 1.512 | 1.497 | 1.512 | 810,904 | 1.5026 | -1.92% |
| 1995-07-14 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 256,000 | 1,329,700 | 5.1941 | 1.526 | 1.512 | 1.526 | 1.512 | 1.526 | 872,233 | 1.5245 | 0.00% |
| 1995-07-13 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 446,000 | 2,308,200 | 5.1753 | 1.526 | 1.512 | 1.526 | 1.512 | 1.526 | 1,519,593 | 1.5190 | 0.00% |
| 1995-07-12 | 0 | 5.200 | 5.100 | 5.200 | 5.150 | 5.200 | 306,000 | 1,579,300 | 5.1611 | 1.526 | 1.497 | 1.526 | 1.512 | 1.526 | 1,042,591 | 1.5148 | 0.00% |
| 1995-07-11 | 0 | 5.200 | 5.100 | 5.200 | 5.150 | 5.200 | 312,000 | 1,617,400 | 5.1840 | 1.526 | 1.497 | 1.526 | 1.512 | 1.526 | 1,063,034 | 1.5215 | -0.95% |
| 1995-07-10 | 0 | 5.250 | 5.100 | 5.250 | 5.250 | 5.250 | 262,000 | 1,375,500 | 5.2500 | 1.541 | 1.497 | 1.541 | 1.541 | 1.541 | 892,676 | 1.5409 | 0.00% |
| 1995-07-07 | 0 | 5.250 | 5.100 | 5.250 | 5.150 | 5.300 | 332,000 | 1,735,500 | 5.2274 | 1.541 | 1.497 | 1.541 | 1.512 | 1.556 | 1,131,177 | 1.5342 | 0.96% |
| 1995-07-06 | 0 | 5.200 | 5.050 | 5.200 | 5.150 | 5.250 | 242,000 | 1,255,600 | 5.1884 | 1.526 | 1.482 | 1.526 | 1.512 | 1.541 | 824,533 | 1.5228 | 0.97% |
| 1995-07-05 | 0 | 5.150 | 5.050 | 5.150 | 5.050 | 5.200 | 290,000 | 1,478,200 | 5.0972 | 1.512 | 1.482 | 1.512 | 1.482 | 1.526 | 988,076 | 1.4960 | 1.98% |
| 1995-07-04 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.100 | 212,000 | 1,072,400 | 5.0585 | 1.482 | 1.467 | 1.497 | 1.467 | 1.497 | 722,318 | 1.4847 | 0.00% |
| 1995-07-03 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.100 | 178,000 | 902,300 | 5.0691 | 1.482 | 1.467 | 1.497 | 1.482 | 1.497 | 606,474 | 1.4878 | -1.94% |
| 1995-06-30 | 0 | 5.150 | 5.000 | 5.150 | 5.100 | 5.150 | 192,000 | 981,600 | 5.1125 | 1.512 | 1.467 | 1.512 | 1.497 | 1.512 | 654,175 | 1.5005 | 1.98% |
| 1995-06-29 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.150 | 204,000 | 1,033,000 | 5.0637 | 1.482 | 1.467 | 1.482 | 1.482 | 1.512 | 695,061 | 1.4862 | -1.94% |
| 1995-06-28 | 0 | 5.150 | 5.050 | 5.150 | 5.100 | 5.150 | 212,000 | 1,090,900 | 5.1458 | 1.512 | 1.482 | 1.512 | 1.497 | 1.512 | 722,318 | 1.5103 | 0.98% |
| 1995-06-27 | 0 | 5.100 | 5.000 | 5.100 | 5.100 | 5.150 | 214,000 | 1,096,600 | 5.1243 | 1.497 | 1.467 | 1.497 | 1.497 | 1.512 | 729,132 | 1.5040 | 0.00% |
| 1995-06-26 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.200 | 186,000 | 962,200 | 5.1731 | 1.497 | 1.482 | 1.512 | 1.497 | 1.526 | 633,732 | 1.5183 | -1.92% |
| 1995-06-23 | 0 | 5.200 | 5.100 | 5.200 | 5.000 | 5.200 | 226,000 | 1,151,300 | 5.0942 | 1.526 | 1.497 | 1.526 | 1.467 | 1.526 | 770,018 | 1.4952 | 1.96% |
| 1995-06-22 | 0 | 5.100 | 4.975 | 5.100 | 5.000 | 5.100 | 244,000 | 1,230,000 | 5.0410 | 1.497 | 1.460 | 1.497 | 1.467 | 1.497 | 831,347 | 1.4795 | 0.00% |
| 1995-06-21 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 218,000 | 1,104,000 | 5.0642 | 1.497 | 1.482 | 1.497 | 1.482 | 1.497 | 742,761 | 1.4863 | 0.00% |
| 1995-06-20 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.150 | 254,000 | 1,296,400 | 5.1039 | 1.497 | 1.482 | 1.512 | 1.482 | 1.512 | 865,419 | 1.4980 | 0.00% |
| 1995-06-16 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.200 | 336,000 | 1,730,600 | 5.1506 | 1.497 | 1.497 | 1.512 | 1.497 | 1.526 | 1,144,806 | 1.5117 | 0.00% |
| 1995-06-15 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.150 | 218,000 | 1,116,800 | 5.1229 | 1.497 | 1.497 | 1.512 | 1.497 | 1.512 | 742,761 | 1.5036 | -1.92% |
| 1995-06-14 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.300 | 302,000 | 1,572,200 | 5.2060 | 1.526 | 1.512 | 1.526 | 1.512 | 1.556 | 1,028,962 | 1.5279 | -0.95% |
| 1995-06-13 | 0 | 5.250 | 5.150 | 5.250 | 5.200 | 5.300 | 232,000 | 1,216,200 | 5.2422 | 1.541 | 1.512 | 1.541 | 1.526 | 1.556 | 790,461 | 1.5386 | 0.96% |
| 1995-06-12 | 0 | 5.200 | 5.100 | 5.200 | 5.150 | 5.250 | 206,000 | 1,073,000 | 5.2087 | 1.526 | 1.497 | 1.526 | 1.512 | 1.541 | 701,875 | 1.5288 | -1.89% |
| 1995-06-09 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 224,000 | 1,172,500 | 5.2344 | 1.556 | 1.526 | 1.556 | 1.526 | 1.556 | 763,204 | 1.5363 | 0.00% |
| 1995-06-08 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 336,000 | 1,756,700 | 5.2283 | 1.556 | 1.526 | 1.556 | 1.526 | 1.556 | 1,144,806 | 1.5345 | -0.93% |
| 1995-06-07 | 0 | 5.350 | 5.250 | 5.350 | 5.350 | 5.350 | 304,000 | 1,626,400 | 5.3500 | 1.570 | 1.541 | 1.570 | 1.570 | 1.570 | 1,035,777 | 1.5702 | -0.93% |
| 1995-06-06 | 0 | 5.400 | 5.200 | 5.400 | 5.350 | 5.400 | 278,000 | 1,489,700 | 5.3586 | 1.585 | 1.526 | 1.585 | 1.570 | 1.585 | 947,190 | 1.5728 | 0.00% |
| 1995-06-05 | 0 | 5.500 | 5.350 | 5.500 | 5.400 | 5.550 | 318,000 | 1,745,000 | 5.4874 | 1.585 | 1.542 | 1.585 | 1.556 | 1.599 | 1,103,541 | 1.5813 | 0.92% |
| 1995-06-01 | 0 | 5.450 | 5.350 | 5.450 | 5.350 | 5.450 | 912,000 | 4,904,500 | 5.3777 | 1.570 | 1.542 | 1.570 | 1.542 | 1.570 | 3,164,873 | 1.5497 | 0.93% |
| 1995-05-31 | 0 | 5.400 | 5.250 | 5.400 | 5.300 | 5.450 | 272,000 | 1,465,000 | 5.3860 | 1.556 | 1.513 | 1.556 | 1.527 | 1.570 | 943,909 | 1.5521 | 1.89% |
| 1995-05-30 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.300 | 222,000 | 1,171,700 | 5.2779 | 1.527 | 1.513 | 1.527 | 1.498 | 1.527 | 770,397 | 1.5209 | 0.95% |
| 1995-05-29 | 0 | 5.250 | 5.200 | 5.250 | 5.250 | 5.250 | 236,000 | 1,239,000 | 5.2500 | 1.513 | 1.498 | 1.513 | 1.513 | 1.513 | 818,980 | 1.5129 | 0.96% |
| 1995-05-26 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.300 | 274,000 | 1,441,700 | 5.2617 | 1.498 | 1.498 | 1.527 | 1.498 | 1.527 | 950,850 | 1.5162 | -2.80% |
| 1995-05-25 | 0 | 5.350 | 5.250 | 5.350 | 5.250 | 5.350 | 314,000 | 1,668,000 | 5.3121 | 1.542 | 1.513 | 1.542 | 1.513 | 1.542 | 1,089,660 | 1.5308 | 0.94% |
| 1995-05-24 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.300 | 308,000 | 1,617,900 | 5.2529 | 1.527 | 1.513 | 1.527 | 1.513 | 1.527 | 1,068,839 | 1.5137 | 0.00% |
| 1995-05-23 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.300 | 302,000 | 1,586,500 | 5.2533 | 1.527 | 1.513 | 1.527 | 1.513 | 1.527 | 1,048,017 | 1.5138 | 0.00% |
| 1995-05-22 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.300 | 206,000 | 1,082,700 | 5.2558 | 1.527 | 1.513 | 1.527 | 1.498 | 1.527 | 714,873 | 1.5145 | 0.95% |
| 1995-05-19 | 0 | 5.250 | 5.200 | 5.250 | 5.100 | 5.250 | 284,000 | 1,481,900 | 5.2180 | 1.513 | 1.498 | 1.513 | 1.470 | 1.513 | 985,552 | 1.5036 | -0.94% |
| 1995-05-18 | 0 | 5.300 | 5.200 | 5.300 | 5.250 | 5.300 | 234,000 | 1,236,200 | 5.2829 | 1.527 | 1.498 | 1.527 | 1.513 | 1.527 | 812,040 | 1.5223 | 0.00% |
| 1995-05-17 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 268,000 | 1,420,400 | 5.3000 | 1.527 | 1.513 | 1.527 | 1.527 | 1.527 | 930,028 | 1.5273 | -0.93% |
| 1995-05-16 | 0 | 5.350 | 5.250 | 5.350 | 5.250 | 5.350 | 310,000 | 1,651,900 | 5.3287 | 1.542 | 1.513 | 1.542 | 1.513 | 1.542 | 1,075,779 | 1.5355 | 0.94% |
| 1995-05-15 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.400 | 238,000 | 1,266,200 | 5.3202 | 1.527 | 1.513 | 1.527 | 1.527 | 1.556 | 825,921 | 1.5331 | -1.85% |
| 1995-05-12 | 0 | 5.400 | 5.300 | 5.400 | 5.250 | 5.400 | 486,000 | 2,585,400 | 5.3198 | 1.556 | 1.527 | 1.556 | 1.513 | 1.556 | 1,686,544 | 1.5330 | 2.86% |
| 1995-05-11 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.250 | 266,000 | 1,392,500 | 5.2350 | 1.513 | 1.498 | 1.513 | 1.498 | 1.513 | 923,088 | 1.5085 | 0.00% |
| 1995-05-10 | 0 | 5.250 | 5.100 | 5.250 | 5.150 | 5.250 | 298,000 | 1,557,900 | 5.2279 | 1.513 | 1.470 | 1.513 | 1.484 | 1.513 | 1,034,136 | 1.5065 | 0.00% |
| 1995-05-09 | 0 | 5.250 | 5.150 | 5.250 | 5.250 | 5.300 | 214,000 | 1,128,000 | 5.2710 | 1.513 | 1.484 | 1.513 | 1.513 | 1.527 | 742,635 | 1.5189 | -0.94% |
| 1995-05-08 | 0 | 5.300 | 5.200 | 5.350 | 5.300 | 5.300 | 254,000 | 1,346,200 | 5.3000 | 1.527 | 1.498 | 1.542 | 1.527 | 1.527 | 881,445 | 1.5273 | -0.93% |
| 1995-05-05 | 0 | 5.350 | 5.150 | 5.350 | 5.250 | 5.350 | 200,000 | 1,057,500 | 5.2875 | 1.542 | 1.484 | 1.542 | 1.513 | 1.542 | 694,051 | 1.5237 | 1.90% |
| 1995-05-04 | 0 | 5.250 | 5.200 | 5.250 | 5.250 | 5.300 | 242,000 | 1,275,500 | 5.2707 | 1.513 | 1.498 | 1.513 | 1.513 | 1.527 | 839,802 | 1.5188 | -0.94% |
| 1995-05-03 | 0 | 5.300 | 5.100 | 5.350 | 5.200 | 5.300 | 224,000 | 1,177,100 | 5.2549 | 1.527 | 1.470 | 1.542 | 1.498 | 1.527 | 777,337 | 1.5143 | 1.92% |
| 1995-05-02 | 0 | 5.200 | 5.050 | 5.200 | 5.050 | 5.200 | 226,000 | 1,168,200 | 5.1690 | 1.498 | 1.455 | 1.498 | 1.455 | 1.498 | 784,278 | 1.4895 | 0.00% |
| 1995-05-01 | 0 | 5.200 | 5.000 | 5.200 | 5.100 | 5.200 | 148,000 | 761,100 | 5.1426 | 1.498 | 1.441 | 1.498 | 1.470 | 1.498 | 513,598 | 1.4819 | 0.97% |
| 1995-04-28 | 0 | 5.150 | 5.050 | 5.150 | 5.050 | 5.150 | 250,000 | 1,273,300 | 5.0932 | 1.484 | 1.455 | 1.484 | 1.455 | 1.484 | 867,564 | 1.4677 | 0.00% |
| 1995-04-27 | 0 | 5.150 | 5.100 | 5.200 | 5.050 | 5.150 | 200,000 | 1,020,000 | 5.1000 | 1.484 | 1.470 | 1.498 | 1.455 | 1.484 | 694,051 | 1.4696 | 3.00% |
| 1995-04-26 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.150 | 200,000 | 1,010,500 | 5.0525 | 1.441 | 1.441 | 1.470 | 1.441 | 1.484 | 694,051 | 1.4559 | -3.85% |
| 1995-04-25 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.300 | 180,000 | 948,000 | 5.2667 | 1.498 | 1.484 | 1.498 | 1.498 | 1.527 | 624,646 | 1.5177 | -1.89% |
| 1995-04-24 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.350 | 172,000 | 915,500 | 5.3227 | 1.527 | 1.513 | 1.527 | 1.527 | 1.542 | 596,884 | 1.5338 | 0.00% |
| 1995-04-21 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.300 | 238,000 | 1,258,400 | 5.2874 | 1.527 | 1.513 | 1.527 | 1.513 | 1.527 | 825,921 | 1.5236 | 0.00% |
| 1995-04-20 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 164,000 | 868,400 | 5.2951 | 1.527 | 1.498 | 1.527 | 1.498 | 1.527 | 569,122 | 1.5259 | 0.95% |
| 1995-04-19 | 0 | 5.250 | 5.200 | 5.250 | 5.250 | 5.300 | 150,000 | 790,500 | 5.2700 | 1.513 | 1.498 | 1.513 | 1.513 | 1.527 | 520,538 | 1.5186 | -1.87% |
| 1995-04-18 | 0 | 5.350 | 5.250 | 5.350 | 5.300 | 5.350 | 150,000 | 798,000 | 5.3200 | 1.542 | 1.513 | 1.542 | 1.527 | 1.542 | 520,538 | 1.5330 | 0.94% |
| 1995-04-13 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 254,000 | 1,331,100 | 5.2406 | 1.527 | 1.498 | 1.527 | 1.498 | 1.527 | 881,445 | 1.5101 | 1.92% |
| 1995-04-12 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 160,000 | 826,400 | 5.1650 | 1.498 | 1.484 | 1.498 | 1.484 | 1.498 | 555,241 | 1.4884 | 0.97% |
| 1995-04-11 | 0 | 5.150 | 5.100 | 5.150 | 5.150 | 5.200 | 184,000 | 953,300 | 5.1810 | 1.484 | 1.470 | 1.484 | 1.484 | 1.498 | 638,527 | 1.4930 | -0.96% |
| 1995-04-10 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 146,000 | 757,400 | 5.1877 | 1.498 | 1.484 | 1.498 | 1.484 | 1.498 | 506,657 | 1.4949 | 0.00% |
| 1995-04-07 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.250 | 206,000 | 1,070,800 | 5.1981 | 1.498 | 1.484 | 1.498 | 1.484 | 1.513 | 714,873 | 1.4979 | 0.00% |
| 1995-04-06 | 0 | 5.200 | 5.100 | 5.200 | 5.150 | 5.250 | 226,000 | 1,172,500 | 5.1881 | 1.498 | 1.470 | 1.498 | 1.484 | 1.513 | 784,278 | 1.4950 | 1.96% |
| 1995-04-04 | 0 | 5.100 | 5.100 | 5.200 | 5.100 | 5.250 | 176,000 | 913,100 | 5.1881 | 1.470 | 1.470 | 1.498 | 1.470 | 1.513 | 610,765 | 1.4950 | -1.92% |
| 1995-04-03 | 0 | 5.200 | 5.100 | 5.200 | 5.200 | 5.300 | 208,000 | 1,090,800 | 5.2442 | 1.498 | 1.470 | 1.498 | 1.498 | 1.527 | 721,813 | 1.5112 | 2.97% |
| 1995-03-31 | 0 | 5.050 | 5.050 | 5.250 | 5.050 | 5.300 | 666,000 | 3,317,400 | 4.9811 | 1.455 | 1.455 | 1.513 | 1.455 | 1.527 | 2,311,190 | 1.4354 | -3.81% |
| 1995-03-30 | 0 | 5.250 | 5.200 | 5.250 | 5.250 | 5.250 | 272,000 | 1,428,000 | 5.2500 | 1.513 | 1.498 | 1.513 | 1.513 | 1.513 | 943,909 | 1.5129 | 0.00% |
| 1995-03-29 | 0 | 5.250 | 5.200 | 5.250 | 5.250 | 5.300 | 212,000 | 1,121,100 | 5.2882 | 1.513 | 1.498 | 1.513 | 1.513 | 1.527 | 735,694 | 1.5239 | -0.94% |
| 1995-03-28 | 0 | 5.300 | 5.200 | 5.300 | 5.300 | 5.400 | 278,000 | 1,483,700 | 5.3371 | 1.527 | 1.498 | 1.527 | 1.527 | 1.556 | 964,731 | 1.5379 | -1.85% |
| 1995-03-27 | 0 | 5.400 | 5.250 | 5.400 | 5.200 | 5.450 | 338,000 | 1,777,200 | 5.2580 | 1.556 | 1.513 | 1.556 | 1.498 | 1.570 | 1,172,946 | 1.5152 | 3.85% |
| 1995-03-24 | 0 | 5.200 | 5.100 | 5.200 | 5.100 | 5.250 | 262,000 | 1,362,300 | 5.1996 | 1.498 | 1.470 | 1.498 | 1.470 | 1.513 | 909,207 | 1.4983 | 0.97% |
| 1995-03-23 | 0 | 5.150 | 5.100 | 5.150 | 5.150 | 5.300 | 272,000 | 1,415,500 | 5.2040 | 1.484 | 1.470 | 1.484 | 1.484 | 1.527 | 943,909 | 1.4996 | -2.83% |
| 1995-03-22 | 0 | 5.300 | 5.200 | 5.300 | 5.250 | 5.350 | 264,000 | 1,399,100 | 5.2996 | 1.527 | 1.498 | 1.527 | 1.513 | 1.542 | 916,147 | 1.5272 | -0.93% |
| 1995-03-21 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.400 | 298,000 | 1,598,600 | 5.3644 | 1.542 | 1.527 | 1.542 | 1.527 | 1.556 | 1,034,136 | 1.5458 | 0.00% |
| 1995-03-20 | 0 | 5.350 | 5.250 | 5.350 | 5.350 | 5.400 | 218,000 | 1,167,800 | 5.3569 | 1.542 | 1.513 | 1.542 | 1.542 | 1.556 | 756,516 | 1.5437 | -0.93% |
| 1995-03-17 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.450 | 376,000 | 2,029,000 | 5.3963 | 1.556 | 1.542 | 1.556 | 1.542 | 1.570 | 1,304,816 | 1.5550 | 0.00% |
| 1995-03-16 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.400 | 276,000 | 1,490,400 | 5.4000 | 1.556 | 1.542 | 1.556 | 1.556 | 1.556 | 957,790 | 1.5561 | 0.00% |
| 1995-03-15 | 0 | 5.400 | 5.300 | 5.450 | 5.300 | 5.400 | 306,000 | 1,649,900 | 5.3918 | 1.556 | 1.527 | 1.570 | 1.527 | 1.556 | 1,061,898 | 1.5537 | 0.00% |
| 1995-03-14 | 0 | 5.400 | 5.250 | 5.400 | 5.350 | 5.400 | 146,000 | 783,400 | 5.3658 | 1.556 | 1.513 | 1.556 | 1.542 | 1.556 | 506,657 | 1.5462 | 0.00% |
| 1995-03-13 | 0 | 5.400 | 5.200 | 5.400 | 5.350 | 5.400 | 180,000 | 967,000 | 5.3722 | 1.556 | 1.498 | 1.556 | 1.542 | 1.556 | 624,646 | 1.5481 | 2.86% |
| 1995-03-10 | 0 | 5.250 | 5.200 | 5.250 | 5.250 | 5.450 | 178,000 | 950,700 | 5.3410 | 1.513 | 1.498 | 1.513 | 1.513 | 1.570 | 617,705 | 1.5391 | -2.78% |
| 1995-03-09 | 0 | 5.400 | 5.200 | 5.400 | 5.300 | 5.400 | 186,000 | 991,200 | 5.3290 | 1.556 | 1.498 | 1.556 | 1.527 | 1.556 | 645,467 | 1.5356 | 1.89% |
| 1995-03-08 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 224,000 | 1,178,400 | 5.2607 | 1.527 | 1.498 | 1.527 | 1.498 | 1.527 | 777,337 | 1.5159 | -1.85% |
| 1995-03-07 | 0 | 5.400 | 5.200 | 5.400 | 5.300 | 5.400 | 138,000 | 739,900 | 5.3616 | 1.556 | 1.498 | 1.556 | 1.527 | 1.556 | 478,895 | 1.5450 | 1.89% |
| 1995-03-06 | 0 | 5.300 | 5.100 | 5.300 | 5.200 | 5.300 | 176,000 | 925,300 | 5.2574 | 1.527 | 1.470 | 1.527 | 1.498 | 1.527 | 610,765 | 1.5150 | 2.91% |
| 1995-03-03 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.350 | 208,000 | 1,094,800 | 5.2635 | 1.484 | 1.470 | 1.498 | 1.484 | 1.542 | 721,813 | 1.5167 | -2.83% |
| 1995-03-02 | 0 | 5.300 | 5.200 | 5.550 | 5.300 | 5.550 | 302,000 | 1,635,000 | 5.4139 | 1.527 | 1.498 | 1.599 | 1.527 | 1.599 | 1,048,017 | 1.5601 | -4.50% |
| 1995-03-01 | 0 | 5.550 | 5.400 | 5.550 | 5.450 | 5.550 | 272,000 | 1,497,100 | 5.5040 | 1.599 | 1.556 | 1.599 | 1.570 | 1.599 | 943,909 | 1.5861 | 0.91% |
| 1995-02-28 | 0 | 5.500 | 5.400 | 5.500 | 5.450 | 5.550 | 274,000 | 1,504,500 | 5.4909 | 1.585 | 1.556 | 1.585 | 1.570 | 1.599 | 950,850 | 1.5823 | 0.92% |
| 1995-02-27 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.550 | 222,000 | 1,214,100 | 5.4689 | 1.570 | 1.556 | 1.570 | 1.556 | 1.599 | 770,397 | 1.5759 | -1.80% |
| 1995-02-24 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.600 | 276,000 | 1,529,900 | 5.5431 | 1.599 | 1.585 | 1.599 | 1.585 | 1.614 | 957,790 | 1.5973 | 2.78% |
| 1995-02-23 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.450 | 186,000 | 1,007,400 | 5.4161 | 1.556 | 1.542 | 1.556 | 1.556 | 1.570 | 645,467 | 1.5607 | 0.00% |
| 1995-02-22 | 0 | 5.400 | 5.350 | 5.450 | 5.400 | 5.450 | 240,000 | 1,301,500 | 5.4229 | 1.556 | 1.542 | 1.570 | 1.556 | 1.570 | 832,861 | 1.5627 | -0.92% |
| 1995-02-21 | 0 | 5.450 | 5.350 | 5.450 | 5.400 | 5.500 | 224,000 | 1,217,000 | 5.4330 | 1.570 | 1.542 | 1.570 | 1.556 | 1.585 | 777,337 | 1.5656 | 1.87% |
| 1995-02-20 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.450 | 176,000 | 945,100 | 5.3699 | 1.542 | 1.527 | 1.542 | 1.542 | 1.570 | 610,765 | 1.5474 | -1.83% |
| 1995-02-17 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.500 | 236,000 | 1,282,400 | 5.4339 | 1.570 | 1.556 | 1.570 | 1.556 | 1.585 | 818,980 | 1.5658 | 0.93% |
| 1995-02-16 | 0 | 5.400 | 5.300 | 5.450 | 5.400 | 5.600 | 308,000 | 1,705,700 | 5.5380 | 1.556 | 1.527 | 1.570 | 1.556 | 1.614 | 1,068,839 | 1.5958 | -3.57% |
| 1995-02-15 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 240,000 | 1,325,500 | 5.5229 | 1.614 | 1.599 | 1.614 | 1.585 | 1.614 | 832,861 | 1.5915 | 2.75% |
| 1995-02-14 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.450 | 228,000 | 1,235,200 | 5.4175 | 1.570 | 1.556 | 1.570 | 1.556 | 1.570 | 791,218 | 1.5611 | 0.00% |
| 1995-02-13 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.450 | 172,000 | 933,400 | 5.4267 | 1.570 | 1.556 | 1.570 | 1.556 | 1.570 | 596,884 | 1.5638 | 0.00% |
| 1995-02-10 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.500 | 254,000 | 1,381,600 | 5.4394 | 1.570 | 1.556 | 1.570 | 1.556 | 1.585 | 881,445 | 1.5674 | -0.91% |
| 1995-02-09 | 0 | 5.500 | 5.400 | 5.500 | 5.300 | 5.500 | 264,000 | 1,424,400 | 5.3955 | 1.585 | 1.556 | 1.585 | 1.527 | 1.585 | 916,147 | 1.5548 | 2.80% |
| 1995-02-08 | 0 | 5.350 | 5.300 | 5.400 | 5.250 | 5.350 | 176,000 | 932,800 | 5.3000 | 1.542 | 1.527 | 1.556 | 1.513 | 1.542 | 610,765 | 1.5273 | 1.90% |
| 1995-02-07 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.400 | 140,000 | 748,500 | 5.3464 | 1.513 | 1.513 | 1.527 | 1.513 | 1.556 | 485,836 | 1.5406 | -0.94% |
| 1995-02-06 | 0 | 5.300 | 5.250 | 5.300 | 5.100 | 5.300 | 322,000 | 1,686,600 | 5.2379 | 1.527 | 1.513 | 1.527 | 1.470 | 1.527 | 1,117,422 | 1.5094 | 6.00% |
| 1995-02-03 | 0 | 5.000 | 4.950 | 5.000 | 4.850 | 5.000 | 162,000 | 797,900 | 4.9253 | 1.441 | 1.426 | 1.441 | 1.398 | 1.441 | 562,181 | 1.4193 | 4.17% |
| 1995-01-30 | 0 | 4.800 | 4.800 | - | 4.650 | 4.750 | 120,000 | 564,000 | 4.7000 | 1.383 | 1.383 | - | 1.340 | 1.369 | 416,431 | 1.3544 | 4.35% |
| 1995-01-27 | 0 | 4.600 | 4.575 | - | 4.525 | 4.600 | 186,000 | 848,050 | 4.5594 | 1.326 | 1.318 | - | 1.304 | 1.326 | 645,467 | 1.3139 | 1.10% |
| 1995-01-26 | 0 | 4.550 | 4.550 | 4.575 | 4.500 | 4.575 | 206,000 | 937,250 | 4.5498 | 1.311 | 1.311 | 1.318 | 1.297 | 1.318 | 714,873 | 1.3111 | 1.11% |
| 1995-01-25 | 0 | 4.500 | 4.500 | 4.550 | 4.500 | 4.575 | 188,000 | 854,950 | 4.5476 | 1.297 | 1.297 | 1.311 | 1.297 | 1.318 | 652,408 | 1.3105 | -1.10% |
| 1995-01-24 | 0 | 4.550 | 4.450 | 4.575 | 4.500 | 4.575 | 110,000 | 500,000 | 4.5455 | 1.311 | 1.282 | 1.318 | 1.297 | 1.318 | 381,728 | 1.3098 | 0.00% |
| 1995-01-23 | 0 | 4.550 | 4.550 | 4.650 | 4.550 | 4.625 | 92,000 | 422,900 | 4.5967 | 1.311 | 1.311 | 1.340 | 1.311 | 1.333 | 319,263 | 1.3246 | -3.19% |
| 1995-01-20 | 0 | 4.700 | 4.700 | 4.750 | 4.700 | 4.750 | 152,000 | 721,400 | 4.7461 | 1.354 | 1.354 | 1.369 | 1.354 | 1.369 | 527,479 | 1.3676 | -3.09% |
| 1995-01-19 | 0 | 4.850 | - | 4.900 | 4.850 | 4.900 | 150,000 | 732,500 | 4.8833 | 1.398 | - | 1.412 | 1.398 | 1.412 | 520,538 | 1.4072 | -1.52% |
| 1995-01-18 | 0 | 4.925 | 4.900 | 4.925 | 4.850 | 4.925 | 236,000 | 1,157,050 | 4.9028 | 1.419 | 1.412 | 1.419 | 1.398 | 1.419 | 818,980 | 1.4128 | 1.03% |
| 1995-01-17 | 0 | 4.875 | 4.800 | 4.900 | 4.850 | 4.900 | 216,000 | 1,050,200 | 4.8620 | 1.405 | 1.383 | 1.412 | 1.398 | 1.412 | 749,575 | 1.4011 | 1.56% |
| 1995-01-16 | 0 | 4.800 | 4.750 | 4.825 | 4.750 | 4.825 | 220,000 | 1,051,500 | 4.7795 | 1.383 | 1.369 | 1.390 | 1.369 | 1.390 | 763,456 | 1.3773 | 3.23% |
| 1995-01-13 | 0 | 4.650 | 4.550 | 4.700 | 4.600 | 4.775 | 172,000 | 802,550 | 4.6660 | 1.340 | 1.311 | 1.354 | 1.326 | 1.376 | 596,884 | 1.3446 | -3.13% |
| 1995-01-12 | 0 | 4.800 | 4.750 | 4.850 | 4.750 | 4.800 | 162,000 | 774,100 | 4.7784 | 1.383 | 1.369 | 1.398 | 1.369 | 1.383 | 562,181 | 1.3770 | 2.13% |
| 1995-01-11 | 0 | 4.700 | - | 4.825 | 4.700 | 4.850 | 234,000 | 1,114,400 | 4.7624 | 1.354 | - | 1.390 | 1.354 | 1.398 | 812,040 | 1.3723 | -1.05% |
| 1995-01-10 | 0 | 4.750 | 4.600 | - | 4.700 | 4.750 | 202,000 | 951,150 | 4.7087 | 1.369 | 1.326 | - | 1.354 | 1.369 | 700,992 | 1.3569 | 0.00% |
| 1995-01-09 | 0 | 4.750 | - | 4.875 | 4.750 | 4.775 | 150,000 | 715,000 | 4.7667 | 1.369 | - | 1.405 | 1.369 | 1.376 | 520,538 | 1.3736 | -0.52% |
| 1995-01-06 | 0 | 4.775 | 4.775 | 4.900 | 4.775 | 4.900 | 180,000 | 869,500 | 4.8306 | 1.376 | 1.376 | 1.412 | 1.376 | 1.412 | 624,646 | 1.3920 | -3.54% |
| 1995-01-05 | 0 | 4.950 | 4.900 | 4.950 | 4.900 | 5.000 | 210,000 | 1,039,500 | 4.9500 | 1.426 | 1.412 | 1.426 | 1.412 | 1.441 | 728,754 | 1.4264 | 1.02% |
| 1995-01-04 | 0 | 4.900 | 4.875 | 5.100 | 4.850 | 5.000 | 157,600 | 767,800 | 4.8718 | 1.412 | 1.405 | 1.470 | 1.398 | 1.441 | 546,912 | 1.4039 | 0.00% |
| 1995-01-03 | 0 | 4.900 | 4.900 | 5.100 | 4.900 | 4.950 | 142,000 | 700,800 | 4.9352 | 1.412 | 1.412 | 1.470 | 1.412 | 1.426 | 492,776 | 1.4221 | -2.00% |
| 1994-12-30 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 114,000 | 573,700 | 5.0325 | 1.441 | 1.441 | 1.455 | 1.441 | 1.455 | 395,609 | 1.4502 | -0.99% |
| 1994-12-29 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.050 | 154,000 | 772,000 | 5.0130 | 1.455 | 1.441 | 1.455 | 1.441 | 1.455 | 534,419 | 1.4446 | -0.98% |
| 1994-12-28 | 0 | 5.100 | 5.000 | 5.100 | 5.100 | 5.100 | 110,000 | 561,000 | 5.1000 | 1.470 | 1.441 | 1.470 | 1.470 | 1.470 | 381,728 | 1.4696 | 0.00% |
| 1994-12-23 | 0 | 5.100 | 5.000 | 5.100 | 5.050 | 5.100 | 150,000 | 761,500 | 5.0767 | 1.470 | 1.441 | 1.470 | 1.455 | 1.470 | 520,538 | 1.4629 | -0.97% |
| 1994-12-22 | 0 | 5.150 | 5.100 | 5.150 | 5.150 | 5.200 | 198,000 | 1,023,400 | 5.1687 | 1.484 | 1.470 | 1.484 | 1.484 | 1.498 | 687,111 | 1.4894 | 0.00% |
| 1994-12-21 | 0 | 5.150 | 5.100 | 5.200 | 5.050 | 5.150 | 268,000 | 1,366,300 | 5.0981 | 1.484 | 1.470 | 1.498 | 1.455 | 1.484 | 930,028 | 1.4691 | 0.98% |
| 1994-12-20 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 230,000 | 1,170,500 | 5.0891 | 1.470 | 1.455 | 1.470 | 1.455 | 1.470 | 798,159 | 1.4665 | 0.00% |
| 1994-12-19 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.150 | 186,000 | 948,300 | 5.0984 | 1.470 | 1.470 | 1.484 | 1.455 | 1.484 | 645,467 | 1.4692 | 2.00% |
| 1994-12-16 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 244,000 | 1,227,200 | 5.0295 | 1.441 | 1.441 | 1.455 | 1.441 | 1.455 | 846,742 | 1.4493 | -2.91% |
| 1994-12-15 | 0 | 5.150 | 5.000 | 5.150 | 5.050 | 5.150 | 268,000 | 1,360,500 | 5.0765 | 1.484 | 1.441 | 1.484 | 1.455 | 1.484 | 930,028 | 1.4629 | 3.00% |
| 1994-12-14 | 0 | 5.000 | 4.875 | 5.000 | 4.950 | 5.000 | 320,000 | 1,588,000 | 4.9625 | 1.441 | 1.405 | 1.441 | 1.426 | 1.441 | 1,110,482 | 1.4300 | 1.52% |
| 1994-12-13 | 0 | 4.925 | 4.800 | 4.925 | 4.750 | 4.925 | 234,000 | 1,130,400 | 4.8308 | 1.419 | 1.383 | 1.419 | 1.369 | 1.419 | 812,040 | 1.3921 | 3.14% |
| 1994-12-12 | 0 | 4.775 | 4.725 | 4.775 | 4.725 | 4.800 | 202,000 | 966,450 | 4.7844 | 1.376 | 1.362 | 1.376 | 1.362 | 1.383 | 700,992 | 1.3787 | 0.00% |
| 1994-12-09 | 0 | 4.775 | 4.750 | 4.875 | 4.775 | 4.900 | 358,000 | 1,736,500 | 4.8506 | 1.376 | 1.369 | 1.405 | 1.376 | 1.412 | 1,242,351 | 1.3978 | -2.55% |
| 1994-12-08 | 0 | 4.900 | 4.850 | 4.925 | 4.850 | 4.975 | 226,000 | 1,110,150 | 4.9122 | 1.412 | 1.398 | 1.419 | 1.398 | 1.434 | 784,278 | 1.4155 | -2.00% |
| 1994-12-07 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.000 | 240,000 | 1,193,750 | 4.9740 | 1.441 | 1.426 | 1.441 | 1.426 | 1.441 | 832,861 | 1.4333 | -0.99% |
| 1994-12-06 | 0 | 5.050 | 4.900 | 5.050 | 4.900 | 5.050 | 260,000 | 1,284,900 | 4.9419 | 1.455 | 1.412 | 1.455 | 1.412 | 1.455 | 902,266 | 1.4241 | 1.51% |
| 1994-12-05 | 0 | 4.975 | 4.950 | 5.000 | 4.950 | 4.975 | 254,000 | 1,262,300 | 4.9697 | 1.434 | 1.426 | 1.441 | 1.426 | 1.434 | 881,445 | 1.4321 | 1.53% |
| 1994-12-02 | 0 | 4.900 | 4.875 | 4.900 | 4.875 | 4.925 | 274,000 | 1,343,200 | 4.9022 | 1.412 | 1.405 | 1.412 | 1.405 | 1.419 | 950,850 | 1.4126 | -2.00% |
| 1994-12-01 | 0 | 5.000 | 4.950 | 5.000 | 4.925 | 5.000 | 318,000 | 1,578,150 | 4.9627 | 1.441 | 1.426 | 1.441 | 1.419 | 1.441 | 1,103,541 | 1.4301 | 2.04% |
| 1994-11-30 | 0 | 4.900 | 4.850 | 4.900 | 4.850 | 4.925 | 286,000 | 1,397,450 | 4.8862 | 1.412 | 1.398 | 1.412 | 1.398 | 1.419 | 992,493 | 1.4080 | -1.51% |
| 1994-11-29 | 0 | 4.975 | 4.975 | 5.000 | 4.925 | 5.050 | 272,000 | 1,347,350 | 4.9535 | 1.434 | 1.434 | 1.441 | 1.419 | 1.455 | 943,909 | 1.4274 | -0.50% |
| 1994-11-28 | 0 | 5.000 | 4.950 | 5.100 | 4.950 | 5.100 | 202,000 | 1,008,250 | 4.9913 | 1.441 | 1.426 | 1.470 | 1.426 | 1.470 | 700,992 | 1.4383 | -0.99% |
| 1994-11-25 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.100 | 228,000 | 1,155,300 | 5.0671 | 1.455 | 1.441 | 1.470 | 1.455 | 1.470 | 791,218 | 1.4602 | -0.98% |
| 1994-11-24 | 0 | 5.100 | 4.975 | 5.150 | 5.000 | 5.150 | 308,000 | 1,573,200 | 5.1078 | 1.470 | 1.434 | 1.484 | 1.441 | 1.484 | 1,068,839 | 1.4719 | 2.00% |
| 1994-11-23 | 0 | 5.000 | 4.850 | 5.000 | 4.900 | 5.000 | 302,000 | 1,494,550 | 4.9488 | 1.441 | 1.398 | 1.441 | 1.412 | 1.441 | 1,048,017 | 1.4261 | -5.66% |
| 1994-11-22 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.350 | 334,000 | 1,771,500 | 5.3039 | 1.527 | 1.527 | 1.542 | 1.527 | 1.542 | 1,159,065 | 1.5284 | -1.85% |
| 1994-11-21 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.550 | 222,000 | 1,215,800 | 5.4766 | 1.556 | 1.556 | 1.585 | 1.556 | 1.599 | 770,397 | 1.5781 | -1.82% |
| 1994-11-18 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.500 | 188,000 | 1,034,000 | 5.5000 | 1.585 | 1.585 | 1.599 | 1.585 | 1.585 | 652,408 | 1.5849 | -0.90% |
| 1994-11-17 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 232,000 | 1,279,500 | 5.5151 | 1.599 | 1.585 | 1.599 | 1.585 | 1.599 | 805,099 | 1.5892 | 0.00% |
| 1994-11-16 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.650 | 304,000 | 1,685,300 | 5.5438 | 1.599 | 1.585 | 1.599 | 1.585 | 1.628 | 1,054,958 | 1.5975 | -1.77% |
| 1994-11-15 | 0 | 5.650 | 5.600 | 5.650 | 5.550 | 5.650 | 352,000 | 1,967,800 | 5.5903 | 1.628 | 1.614 | 1.628 | 1.599 | 1.628 | 1,221,530 | 1.6109 | 1.80% |
| 1994-11-14 | 0 | 5.550 | 5.450 | 5.550 | 5.450 | 5.550 | 184,000 | 1,007,400 | 5.4750 | 1.599 | 1.570 | 1.599 | 1.570 | 1.599 | 638,527 | 1.5777 | 1.83% |
| 1994-11-11 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.550 | 222,000 | 1,219,100 | 5.4914 | 1.570 | 1.570 | 1.585 | 1.570 | 1.599 | 770,397 | 1.5824 | -1.80% |
| 1994-11-10 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 168,000 | 927,600 | 5.5214 | 1.599 | 1.585 | 1.599 | 1.585 | 1.599 | 583,003 | 1.5911 | 0.91% |
| 1994-11-09 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.550 | 296,000 | 1,630,300 | 5.5078 | 1.585 | 1.570 | 1.599 | 1.585 | 1.599 | 1,027,196 | 1.5871 | -0.90% |
| 1994-11-08 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 172,000 | 949,900 | 5.5227 | 1.599 | 1.585 | 1.599 | 1.585 | 1.599 | 596,884 | 1.5914 | 0.91% |
| 1994-11-07 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 202,000 | 1,117,700 | 5.5332 | 1.585 | 1.585 | 1.599 | 1.585 | 1.599 | 700,992 | 1.5945 | -1.79% |
| 1994-11-04 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.600 | 238,000 | 1,326,300 | 5.5727 | 1.614 | 1.599 | 1.614 | 1.599 | 1.614 | 825,921 | 1.6058 | 0.00% |
| 1994-11-03 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.600 | 238,000 | 1,322,800 | 5.5580 | 1.614 | 1.599 | 1.614 | 1.599 | 1.614 | 825,921 | 1.6016 | 0.00% |
| 1994-11-02 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 230,904 | 1,279,836 | 5.5427 | 1.614 | 1.599 | 1.614 | 1.585 | 1.614 | 801,296 | 1.5972 | 0.90% |
| 1994-11-01 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.600 | 284,000 | 1,581,700 | 5.5694 | 1.599 | 1.599 | 1.614 | 1.599 | 1.614 | 985,552 | 1.6049 | -1.77% |
| 1994-10-31 | 0 | 5.650 | 5.550 | 5.650 | 5.500 | 5.650 | 334,000 | 1,860,700 | 5.5710 | 1.628 | 1.599 | 1.628 | 1.585 | 1.628 | 1,159,065 | 1.6053 | 2.73% |
| 1994-10-28 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.550 | 254,904 | 1,408,891 | 5.5271 | 1.585 | 1.570 | 1.599 | 1.585 | 1.599 | 884,582 | 1.5927 | -1.79% |
| 1994-10-27 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 210,000 | 1,165,500 | 5.5500 | 1.614 | 1.599 | 1.614 | 1.585 | 1.614 | 728,754 | 1.5993 | 0.90% |
| 1994-10-26 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 184,000 | 1,016,300 | 5.5234 | 1.599 | 1.585 | 1.599 | 1.585 | 1.599 | 638,527 | 1.5916 | 0.00% |
| 1994-10-25 | 0 | 5.550 | 5.450 | 5.550 | 5.500 | 5.550 | 212,000 | 1,173,800 | 5.5368 | 1.599 | 1.570 | 1.599 | 1.585 | 1.599 | 735,694 | 1.5955 | -0.89% |
| 1994-10-24 | 0 | 5.600 | 5.550 | 5.600 | 5.450 | 5.600 | 238,000 | 1,318,000 | 5.5378 | 1.614 | 1.599 | 1.614 | 1.570 | 1.614 | 825,921 | 1.5958 | 0.00% |
| 1994-10-21 | 0 | 5.600 | 5.500 | 5.600 | 5.550 | 5.650 | 232,000 | 1,292,200 | 5.5698 | 1.614 | 1.585 | 1.614 | 1.599 | 1.628 | 805,099 | 1.6050 | -0.88% |
| 1994-10-20 | 0 | 5.650 | 5.500 | 5.650 | 5.550 | 5.650 | 286,000 | 1,597,300 | 5.5850 | 1.628 | 1.585 | 1.628 | 1.599 | 1.628 | 992,493 | 1.6094 | 2.73% |
| 1994-10-19 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.650 | 220,000 | 1,224,300 | 5.5650 | 1.585 | 1.585 | 1.599 | 1.585 | 1.628 | 763,456 | 1.6036 | -1.96% |
| 1994-10-18 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.650 | 232,000 | 1,305,900 | 5.6289 | 1.617 | 1.602 | 1.617 | 1.602 | 1.617 | 810,840 | 1.6106 | 0.00% |
| 1994-10-17 | 0 | 5.650 | 5.550 | 5.650 | 5.550 | 5.700 | 242,000 | 1,365,300 | 5.6417 | 1.617 | 1.588 | 1.617 | 1.588 | 1.631 | 845,790 | 1.6142 | -0.88% |
| 1994-10-14 | 0 | 5.700 | 5.500 | 5.700 | 5.550 | 5.700 | 358,000 | 2,020,100 | 5.6427 | 1.631 | 1.574 | 1.631 | 1.588 | 1.631 | 1,251,209 | 1.6145 | 1.79% |
| 1994-10-12 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.700 | 324,000 | 1,830,900 | 5.6509 | 1.602 | 1.602 | 1.617 | 1.602 | 1.631 | 1,132,380 | 1.6169 | -0.88% |
| 1994-10-11 | 0 | 5.650 | 5.500 | 5.650 | 5.600 | 5.700 | 268,000 | 1,510,800 | 5.6373 | 1.617 | 1.574 | 1.617 | 1.602 | 1.631 | 936,660 | 1.6130 | 2.73% |
| 1994-10-10 | 0 | 5.500 | 5.400 | 5.500 | 5.450 | 5.600 | 216,000 | 1,190,300 | 5.5106 | 1.574 | 1.545 | 1.574 | 1.559 | 1.602 | 754,920 | 1.5767 | 0.00% |
| 1994-10-07 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.650 | 326,000 | 1,801,900 | 5.5273 | 1.574 | 1.559 | 1.588 | 1.574 | 1.617 | 1,139,370 | 1.5815 | -0.90% |
| 1994-10-06 | 0 | 5.550 | 5.550 | 5.600 | 5.450 | 5.650 | 252,000 | 1,400,300 | 5.5567 | 1.588 | 1.588 | 1.602 | 1.559 | 1.617 | 880,740 | 1.5899 | -1.77% |
| 1994-10-05 | 0 | 5.650 | 5.450 | 5.650 | 5.550 | 5.700 | 276,000 | 1,554,400 | 5.6319 | 1.617 | 1.559 | 1.617 | 1.588 | 1.631 | 964,620 | 1.6114 | -1.74% |
| 1994-10-04 | 0 | 5.750 | 5.650 | 5.750 | 5.600 | 5.750 | 258,000 | 1,458,500 | 5.6531 | 1.645 | 1.617 | 1.645 | 1.602 | 1.645 | 901,710 | 1.6175 | 1.77% |
| 1994-10-03 | 0 | 5.650 | 5.550 | 5.650 | 5.500 | 5.650 | 212,000 | 1,193,000 | 5.6274 | 1.617 | 1.588 | 1.617 | 1.574 | 1.617 | 740,940 | 1.6101 | 0.44% |
| 1994-09-30 | 0 | 5.625 | 5.575 | 5.625 | 5.625 | 5.725 | 342,000 | 1,938,000 | 5.6667 | 1.609 | 1.595 | 1.609 | 1.609 | 1.638 | 1,195,290 | 1.6214 | -1.32% |
| 1994-09-29 | 0 | 5.700 | 5.650 | 5.725 | 5.625 | 5.700 | 304,000 | 1,726,350 | 5.6788 | 1.631 | 1.617 | 1.638 | 1.609 | 1.631 | 1,062,480 | 1.6248 | 1.33% |
| 1994-09-28 | 0 | 5.625 | 5.600 | 5.650 | 5.575 | 5.650 | 344,000 | 1,929,500 | 5.6090 | 1.609 | 1.602 | 1.617 | 1.595 | 1.617 | 1,202,280 | 1.6049 | 1.35% |
| 1994-09-27 | 0 | 5.550 | 5.550 | 5.575 | 5.550 | 5.575 | 362,000 | 2,018,100 | 5.5749 | 1.588 | 1.588 | 1.595 | 1.588 | 1.595 | 1,265,189 | 1.5951 | -0.45% |
| 1994-09-26 | 0 | 5.575 | 5.575 | 5.600 | 5.550 | 5.600 | 256,000 | 1,433,350 | 5.5990 | 1.595 | 1.595 | 1.602 | 1.588 | 1.602 | 894,720 | 1.6020 | -0.45% |
| 1994-09-23 | 0 | 5.600 | 5.575 | 5.625 | 5.550 | 5.625 | 170,000 | 953,500 | 5.6088 | 1.602 | 1.595 | 1.609 | 1.588 | 1.609 | 594,150 | 1.6048 | -0.88% |
| 1994-09-22 | 0 | 5.650 | 5.600 | 5.650 | 5.550 | 5.650 | 260,000 | 1,456,500 | 5.6019 | 1.617 | 1.602 | 1.617 | 1.588 | 1.617 | 908,700 | 1.6028 | -0.88% |
| 1994-09-20 | 0 | 5.700 | 5.650 | 5.700 | 5.550 | 5.700 | 396,000 | 2,214,600 | 5.5924 | 1.631 | 1.617 | 1.631 | 1.588 | 1.631 | 1,384,019 | 1.6001 | 2.70% |
| 1994-09-19 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.600 | 268,000 | 1,491,400 | 5.5649 | 1.588 | 1.588 | 1.602 | 1.574 | 1.602 | 936,660 | 1.5923 | -0.89% |
| 1994-09-16 | 0 | 5.600 | 5.600 | 5.650 | 5.200 | 5.700 | 140,000 | 775,900 | 5.5421 | 1.602 | 1.602 | 1.617 | 1.488 | 1.631 | 489,300 | 1.5857 | -1.75% |
| 1994-09-15 | 0 | 5.700 | 5.650 | 5.725 | 5.600 | 5.700 | 242,000 | 1,374,700 | 5.6806 | 1.631 | 1.617 | 1.638 | 1.602 | 1.631 | 845,790 | 1.6253 | 0.44% |
| 1994-09-14 | 0 | 5.675 | 5.675 | 5.750 | 5.675 | 5.750 | 218,000 | 1,248,400 | 5.7266 | 1.624 | 1.624 | 1.645 | 1.624 | 1.645 | 761,910 | 1.6385 | -0.44% |
| 1994-09-13 | 0 | 5.700 | 5.650 | 5.750 | 5.500 | 5.700 | 222,000 | 1,254,500 | 5.6509 | 1.631 | 1.617 | 1.645 | 1.574 | 1.631 | 775,890 | 1.6169 | 0.88% |
| 1994-09-12 | 0 | 5.650 | 5.600 | 5.800 | 5.550 | 5.650 | 166,000 | 936,800 | 5.6434 | 1.617 | 1.602 | 1.660 | 1.588 | 1.617 | 580,170 | 1.6147 | -1.74% |
| 1994-09-09 | 0 | 5.750 | 5.725 | 5.750 | 5.725 | 5.850 | 396,000 | 2,288,500 | 5.7790 | 1.645 | 1.638 | 1.645 | 1.638 | 1.674 | 1,384,019 | 1.6535 | 0.00% |
| 1994-09-08 | 0 | 5.750 | 5.725 | - | 5.750 | 5.750 | 100,000 | 575,000 | 5.7500 | 1.645 | 1.638 | - | 1.645 | 1.645 | 349,500 | 1.6452 | 0.88% |
| 1994-09-07 | 0 | 5.700 | 5.700 | 5.775 | 5.650 | 5.800 | 402,000 | 2,305,400 | 5.7348 | 1.631 | 1.631 | 1.652 | 1.617 | 1.660 | 1,404,989 | 1.6409 | 0.88% |
| 1994-09-06 | 0 | 5.650 | 5.600 | 5.650 | 5.650 | 5.750 | 312,000 | 1,781,550 | 5.7101 | 1.617 | 1.602 | 1.617 | 1.617 | 1.645 | 1,090,440 | 1.6338 | -1.74% |
| 1994-09-05 | 0 | 5.750 | 5.725 | 5.750 | 5.725 | 5.750 | 240,799 | 1,383,645 | 5.7461 | 1.645 | 1.638 | 1.645 | 1.638 | 1.645 | 841,592 | 1.6441 | 0.44% |
| 1994-09-02 | 0 | 5.725 | 5.700 | 5.725 | 5.725 | 5.775 | 310,000 | 1,780,000 | 5.7419 | 1.638 | 1.631 | 1.638 | 1.638 | 1.652 | 1,083,450 | 1.6429 | 0.00% |
| 1994-09-01 | 0 | 5.725 | 5.675 | 5.750 | 5.700 | 5.775 | 388,000 | 2,219,050 | 5.7192 | 1.638 | 1.624 | 1.645 | 1.631 | 1.652 | 1,356,059 | 1.6364 | -0.87% |
| 1994-08-31 | 0 | 5.775 | 5.700 | 5.775 | 5.650 | 5.800 | 592,000 | 3,383,550 | 5.7155 | 1.652 | 1.631 | 1.652 | 1.617 | 1.660 | 2,069,039 | 1.6353 | 0.87% |
| 1994-08-30 | 0 | 5.725 | 5.600 | 5.725 | 5.650 | 5.800 | 404,000 | 2,313,300 | 5.7260 | 1.638 | 1.602 | 1.638 | 1.617 | 1.660 | 1,411,979 | 1.6383 | 2.23% |
| 1994-08-26 | 0 | 5.600 | 5.525 | 5.625 | 5.525 | 5.775 | 288,000 | 1,628,950 | 5.6561 | 1.602 | 1.581 | 1.609 | 1.581 | 1.652 | 1,006,560 | 1.6183 | -2.18% |
| 1994-08-25 | 0 | 5.725 | 5.650 | 5.725 | 5.700 | 5.800 | 342,000 | 1,956,250 | 5.7200 | 1.638 | 1.617 | 1.638 | 1.631 | 1.660 | 1,195,290 | 1.6366 | 0.88% |
| 1994-08-24 | 0 | 5.675 | 5.550 | 5.675 | 5.550 | 5.750 | 442,000 | 2,477,900 | 5.6061 | 1.624 | 1.588 | 1.624 | 1.588 | 1.645 | 1,544,789 | 1.6040 | -1.30% |
| 1994-08-23 | 0 | 5.750 | 5.650 | 5.750 | 5.750 | 5.950 | 244,000 | 1,427,250 | 5.8494 | 1.645 | 1.617 | 1.645 | 1.645 | 1.702 | 852,780 | 1.6736 | -2.13% |
| 1994-08-22 | 0 | 5.875 | 5.800 | 5.875 | 5.700 | 5.950 | 438,000 | 2,557,500 | 5.8390 | 1.681 | 1.660 | 1.681 | 1.631 | 1.702 | 1,530,809 | 1.6707 | 3.07% |
| 1994-08-19 | 0 | 5.700 | 5.650 | 5.700 | 5.625 | 5.725 | 586,000 | 3,317,900 | 5.6619 | 1.631 | 1.617 | 1.631 | 1.609 | 1.638 | 2,048,069 | 1.6200 | 0.88% |
| 1994-08-18 | 0 | 5.650 | 5.600 | 5.675 | 5.650 | 5.725 | 262,000 | 1,488,900 | 5.6828 | 1.617 | 1.602 | 1.624 | 1.617 | 1.638 | 915,690 | 1.6260 | -0.44% |
| 1994-08-17 | 0 | 5.675 | 5.600 | 5.700 | 5.650 | 5.725 | 340,000 | 1,930,900 | 5.6791 | 1.624 | 1.602 | 1.631 | 1.617 | 1.638 | 1,188,300 | 1.6249 | 2.25% |
| 1994-08-16 | 0 | 5.550 | 5.400 | 5.600 | 5.550 | 5.675 | 252,000 | 1,415,950 | 5.6188 | 1.588 | 1.545 | 1.602 | 1.588 | 1.624 | 880,740 | 1.6077 | -2.63% |
| 1994-08-15 | 0 | 5.700 | 5.575 | 5.700 | 5.575 | 5.700 | 242,000 | 1,372,350 | 5.6709 | 1.631 | 1.595 | 1.631 | 1.595 | 1.631 | 845,790 | 1.6226 | 1.79% |
| 1994-08-12 | 0 | 5.600 | 5.575 | 5.600 | 5.475 | 5.600 | 276,000 | 1,537,750 | 5.5716 | 1.602 | 1.595 | 1.602 | 1.567 | 1.602 | 964,620 | 1.5942 | 0.00% |
| 1994-08-11 | 0 | 5.600 | 5.525 | 5.600 | 5.525 | 5.650 | 268,000 | 1,507,150 | 5.6237 | 1.602 | 1.581 | 1.602 | 1.581 | 1.617 | 936,660 | 1.6091 | -0.88% |
| 1994-08-10 | 0 | 5.650 | 5.475 | 5.650 | 5.450 | 5.650 | 332,000 | 1,835,400 | 5.5283 | 1.617 | 1.567 | 1.617 | 1.559 | 1.617 | 1,160,340 | 1.5818 | 1.35% |
| 1994-08-09 | 0 | 5.575 | 5.500 | 5.600 | 5.550 | 5.800 | 306,000 | 1,736,200 | 5.6739 | 1.595 | 1.574 | 1.602 | 1.588 | 1.660 | 1,069,470 | 1.6234 | -3.04% |
| 1994-08-08 | 0 | 5.750 | 5.700 | 5.750 | 5.750 | 5.800 | 246,000 | 1,418,650 | 5.7669 | 1.645 | 1.631 | 1.645 | 1.645 | 1.660 | 859,770 | 1.6500 | 0.00% |
| 1994-08-05 | 0 | 5.750 | 5.700 | 5.750 | 5.725 | 5.800 | 286,000 | 1,650,250 | 5.7701 | 1.645 | 1.631 | 1.645 | 1.638 | 1.660 | 999,570 | 1.6510 | -0.43% |
| 1994-08-04 | 0 | 5.775 | 5.700 | 5.775 | 5.700 | 5.950 | 372,000 | 2,177,600 | 5.8538 | 1.652 | 1.631 | 1.652 | 1.631 | 1.702 | 1,300,139 | 1.6749 | -0.43% |
| 1994-08-03 | 0 | 5.800 | 5.700 | 5.800 | 5.750 | 5.950 | 454,000 | 2,656,350 | 5.8510 | 1.660 | 1.631 | 1.660 | 1.645 | 1.702 | 1,586,729 | 1.6741 | -2.93% |
| 1994-08-02 | 0 | 5.975 | 5.800 | 5.975 | 5.900 | 6.000 | 308,000 | 1,834,000 | 5.9545 | 1.710 | 1.660 | 1.710 | 1.688 | 1.717 | 1,076,460 | 1.7037 | 0.00% |
| 1994-08-01 | 0 | 5.975 | 5.850 | 5.975 | 5.900 | 5.975 | 334,000 | 1,988,200 | 5.9527 | 1.710 | 1.674 | 1.710 | 1.688 | 1.710 | 1,167,330 | 1.7032 | 3.02% |
| 1994-07-29 | 0 | 5.800 | 5.700 | 5.800 | 5.700 | 5.800 | 276,000 | 1,592,100 | 5.7685 | 1.660 | 1.631 | 1.660 | 1.631 | 1.660 | 964,620 | 1.6505 | 0.87% |
| 1994-07-28 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.750 | 288,000 | 1,654,600 | 5.7451 | 1.645 | 1.631 | 1.645 | 1.631 | 1.645 | 1,006,560 | 1.6438 | -1.71% |
| 1994-07-27 | 0 | 5.850 | 5.675 | 5.850 | 5.700 | 5.850 | 334,000 | 1,927,500 | 5.7710 | 1.674 | 1.624 | 1.674 | 1.631 | 1.674 | 1,167,330 | 1.6512 | 2.63% |
| 1994-07-26 | 0 | 5.700 | 5.650 | 5.700 | 5.500 | 5.700 | 198,000 | 1,111,100 | 5.6116 | 1.631 | 1.617 | 1.631 | 1.574 | 1.631 | 692,010 | 1.6056 | 1.79% |
| 1994-07-25 | 0 | 5.600 | 5.600 | 5.625 | 5.600 | 5.675 | 206,000 | 1,158,350 | 5.6231 | 1.602 | 1.602 | 1.609 | 1.602 | 1.624 | 719,970 | 1.6089 | 0.45% |
| 1994-07-22 | 0 | 5.575 | 5.500 | 5.575 | 5.575 | 5.575 | 234,000 | 1,304,550 | 5.5750 | 1.595 | 1.574 | 1.595 | 1.595 | 1.595 | 817,830 | 1.5951 | -0.45% |
| 1994-07-21 | 0 | 5.600 | 5.600 | 5.650 | 5.500 | 5.700 | 412,000 | 2,296,200 | 5.5733 | 1.602 | 1.602 | 1.617 | 1.574 | 1.631 | 1,439,939 | 1.5947 | -2.61% |
| 1994-07-20 | 0 | 5.750 | 5.675 | 5.750 | 5.675 | 5.750 | 216,000 | 1,232,250 | 5.7049 | 1.645 | 1.624 | 1.645 | 1.624 | 1.645 | 754,920 | 1.6323 | 1.32% |
| 1994-07-19 | 0 | 5.675 | 5.550 | 5.675 | 5.575 | 5.675 | 208,000 | 1,168,150 | 5.6161 | 1.624 | 1.588 | 1.624 | 1.595 | 1.624 | 726,960 | 1.6069 | -0.44% |
| 1994-07-18 | 0 | 5.700 | 5.600 | 5.700 | 5.700 | 5.750 | 184,000 | 1,056,500 | 5.7418 | 1.631 | 1.602 | 1.631 | 1.631 | 1.645 | 643,080 | 1.6429 | 0.00% |
| 1994-07-15 | 0 | 5.700 | 5.700 | - | 5.575 | 5.700 | 364,000 | 2,037,300 | 5.5970 | 1.631 | 1.631 | - | 1.595 | 1.631 | 1,272,179 | 1.6014 | 3.64% |
| 1994-07-14 | 0 | 5.500 | 5.400 | 5.500 | 5.525 | 5.550 | 198,000 | 1,097,650 | 5.5437 | 1.574 | 1.545 | 1.574 | 1.581 | 1.588 | 692,010 | 1.5862 | 0.00% |
| 1994-07-13 | 0 | 5.500 | 5.500 | - | 5.350 | 5.500 | 430,000 | 2,330,500 | 5.4198 | 1.574 | 1.574 | - | 1.531 | 1.574 | 1,502,849 | 1.5507 | 2.80% |
| 1994-07-12 | 0 | 5.350 | 5.200 | 5.350 | 5.125 | 5.350 | 270,000 | 1,401,300 | 5.1900 | 1.531 | 1.488 | 1.531 | 1.466 | 1.531 | 943,650 | 1.4850 | 4.39% |
| 1994-07-11 | 0 | 5.125 | 5.075 | - | 5.100 | 5.125 | 190,000 | 972,750 | 5.1197 | 1.466 | 1.452 | - | 1.459 | 1.466 | 664,050 | 1.4649 | -0.49% |
| 1994-07-08 | 0 | 5.150 | 5.100 | 5.150 | 5.150 | 5.150 | 172,000 | 885,800 | 5.1500 | 1.474 | 1.459 | 1.474 | 1.474 | 1.474 | 601,140 | 1.4735 | -0.96% |
| 1994-07-07 | 0 | 5.200 | 5.000 | 5.400 | 5.000 | 5.250 | 282,000 | 1,451,200 | 5.1461 | 1.488 | 1.431 | 1.545 | 1.431 | 1.502 | 985,590 | 1.4724 | 0.00% |
| 1994-07-06 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.275 | 168,000 | 878,150 | 5.2271 | 1.488 | 1.474 | 1.488 | 1.488 | 1.509 | 587,160 | 1.4956 | -1.89% |
| 1994-07-05 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 148,000 | 784,400 | 5.3000 | 1.516 | 1.502 | 1.516 | 1.516 | 1.516 | 517,260 | 1.5165 | 0.00% |
| 1994-07-04 | 0 | 5.300 | 5.300 | 5.325 | 5.300 | 5.350 | 166,000 | 885,150 | 5.3322 | 1.516 | 1.516 | 1.524 | 1.516 | 1.531 | 580,170 | 1.5257 | -0.47% |
| 1994-07-01 | 0 | 5.325 | 5.200 | 5.325 | 5.250 | 5.350 | 268,000 | 1,421,750 | 5.3050 | 1.524 | 1.488 | 1.524 | 1.502 | 1.531 | 936,660 | 1.5179 | -1.39% |
| 1994-06-30 | 0 | 5.400 | 5.250 | 5.400 | 5.300 | 5.400 | 258,000 | 1,382,700 | 5.3593 | 1.545 | 1.502 | 1.545 | 1.516 | 1.545 | 901,710 | 1.5334 | 2.86% |
| 1994-06-29 | 0 | 5.250 | 5.250 | 5.350 | 5.200 | 5.350 | 292,000 | 1,530,900 | 5.2428 | 1.502 | 1.502 | 1.531 | 1.488 | 1.531 | 1,020,540 | 1.5001 | -1.87% |
| 1994-06-28 | 0 | 5.350 | 5.300 | 5.350 | 5.250 | 5.450 | 264,000 | 1,420,500 | 5.3807 | 1.531 | 1.516 | 1.531 | 1.502 | 1.559 | 922,680 | 1.5395 | 0.94% |
| 1994-06-27 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 284,000 | 1,496,700 | 5.2701 | 1.516 | 1.488 | 1.516 | 1.488 | 1.516 | 992,580 | 1.5079 | -1.85% |
| 1994-06-24 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.450 | 244,000 | 1,322,200 | 5.4189 | 1.545 | 1.531 | 1.545 | 1.545 | 1.559 | 852,780 | 1.5505 | -0.92% |
| 1994-06-23 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.450 | 310,284 | 1,686,976 | 5.4369 | 1.559 | 1.559 | 1.574 | 1.545 | 1.559 | 1,084,442 | 1.5556 | 0.93% |
| 1994-06-22 | 0 | 5.400 | 5.200 | 5.400 | 5.200 | 5.400 | 268,000 | 1,422,000 | 5.3060 | 1.545 | 1.488 | 1.545 | 1.488 | 1.545 | 936,660 | 1.5182 | 0.00% |
| 1994-06-21 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.400 | 230,000 | 1,238,000 | 5.3826 | 1.545 | 1.531 | 1.545 | 1.516 | 1.545 | 803,850 | 1.5401 | -0.92% |
| 1994-06-20 | 0 | 5.450 | 5.350 | 5.450 | 5.450 | 5.500 | 264,000 | 1,445,000 | 5.4735 | 1.559 | 1.531 | 1.559 | 1.559 | 1.574 | 922,680 | 1.5661 | -2.68% |
| 1994-06-17 | 0 | 5.600 | 5.500 | 5.550 | 5.500 | 5.600 | 286,000 | 1,582,300 | 5.5325 | 1.602 | 1.574 | 1.588 | 1.574 | 1.602 | 999,570 | 1.5830 | 1.82% |
| 1994-06-16 | 0 | 5.500 | 5.500 | 5.650 | 5.500 | 5.600 | 252,000 | 1,403,700 | 5.5702 | 1.574 | 1.574 | 1.617 | 1.574 | 1.602 | 880,740 | 1.5938 | -1.79% |
| 1994-06-15 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.650 | 236,000 | 1,331,600 | 5.6424 | 1.602 | 1.588 | 1.602 | 1.602 | 1.617 | 824,820 | 1.6144 | 0.00% |
| 1994-06-10 | 0 | 5.600 | 5.600 | 5.700 | 5.500 | 5.600 | 310,000 | 1,721,000 | 5.5516 | 1.602 | 1.602 | 1.631 | 1.574 | 1.602 | 1,083,450 | 1.5884 | 0.00% |
| 1994-06-09 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.700 | 294,000 | 1,655,800 | 5.6320 | 1.602 | 1.602 | 1.631 | 1.602 | 1.631 | 1,027,530 | 1.6114 | 0.00% |
| 1994-06-08 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.750 | 268,000 | 1,517,000 | 5.6604 | 1.602 | 1.588 | 1.602 | 1.602 | 1.645 | 936,660 | 1.6196 | 0.00% |
| 1994-06-07 | 0 | 5.600 | - | 5.600 | 5.600 | 5.800 | 320,000 | 1,830,000 | 5.7188 | 1.602 | - | 1.602 | 1.602 | 1.660 | 1,118,400 | 1.6363 | -1.75% |
| 1994-06-06 | 0 | 5.700 | 5.550 | 5.700 | 5.600 | 5.800 | 330,000 | 1,869,000 | 5.6636 | 1.631 | 1.588 | 1.631 | 1.602 | 1.660 | 1,153,350 | 1.6205 | -0.18% |
| 1994-06-03 | 0 | 5.800 | 5.700 | 6.000 | 5.700 | 5.800 | 210,000 | 1,205,500 | 5.7405 | 1.634 | 1.606 | 1.690 | 1.606 | 1.634 | 745,518 | 1.6170 | -0.85% |
| 1994-06-02 | 0 | 5.850 | - | 5.850 | 5.700 | 5.850 | 160,000 | 926,500 | 5.7906 | 1.648 | - | 1.648 | 1.606 | 1.648 | 568,014 | 1.6311 | -0.85% |
| 1994-06-01 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.900 | 134,000 | 788,100 | 5.8813 | 1.662 | 1.648 | 1.662 | 1.648 | 1.662 | 475,712 | 1.6567 | 0.00% |
| 1994-05-31 | 0 | 5.900 | 5.900 | 6.000 | 5.850 | 6.000 | 176,000 | 1,045,400 | 5.9398 | 1.662 | 1.662 | 1.690 | 1.648 | 1.690 | 624,815 | 1.6731 | 0.00% |
| 1994-05-30 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 6.050 | 398,000 | 2,373,400 | 5.9633 | 1.662 | 1.662 | 1.690 | 1.662 | 1.704 | 1,412,934 | 1.6798 | 0.00% |
| 1994-05-27 | 0 | 5.900 | 5.800 | 5.900 | 5.800 | 5.900 | 244,000 | 1,424,500 | 5.8381 | 1.662 | 1.634 | 1.662 | 1.634 | 1.662 | 866,221 | 1.6445 | 1.72% |
| 1994-05-26 | 0 | 5.800 | 5.750 | 5.950 | 5.750 | 5.950 | 272,000 | 1,592,200 | 5.8537 | 1.634 | 1.620 | 1.676 | 1.620 | 1.676 | 965,623 | 1.6489 | -0.85% |
| 1994-05-25 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 6.050 | 340,000 | 2,015,200 | 5.9271 | 1.648 | 1.648 | 1.662 | 1.648 | 1.704 | 1,207,029 | 1.6696 | 0.00% |
| 1994-05-24 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 6.000 | 272,000 | 1,614,000 | 5.9338 | 1.648 | 1.648 | 1.690 | 1.648 | 1.690 | 965,623 | 1.6715 | -2.50% |
| 1994-05-23 | 0 | 6.000 | 5.900 | 6.000 | 5.950 | 6.000 | 258,000 | 1,545,500 | 5.9903 | 1.690 | 1.662 | 1.690 | 1.676 | 1.690 | 915,922 | 1.6874 | -1.64% |
| 1994-05-20 | 0 | 6.100 | 5.900 | 6.100 | 5.950 | 6.100 | 550,000 | 3,307,000 | 6.0127 | 1.718 | 1.662 | 1.718 | 1.676 | 1.718 | 1,952,547 | 1.6937 | 1.67% |
| 1994-05-19 | 0 | 6.000 | 5.900 | 6.000 | 5.900 | 6.000 | 1,180,000 | 7,057,500 | 5.9809 | 1.690 | 1.662 | 1.690 | 1.662 | 1.690 | 4,189,102 | 1.6847 | -1.64% |
| 1994-05-18 | 0 | 6.100 | 5.900 | 6.100 | 5.900 | 6.100 | 612,000 | 3,655,900 | 5.9737 | 1.718 | 1.662 | 1.718 | 1.662 | 1.718 | 2,172,653 | 1.6827 | 4.27% |
| 1994-05-17 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 6.000 | 320,000 | 1,896,500 | 5.9266 | 1.648 | 1.648 | 1.662 | 1.648 | 1.690 | 1,136,028 | 1.6694 | -2.50% |
| 1994-05-16 | 0 | 6.000 | 5.950 | 6.050 | 5.850 | 6.000 | 880,000 | 5,245,500 | 5.9608 | 1.690 | 1.676 | 1.704 | 1.648 | 1.690 | 3,124,076 | 1.6791 | 1.69% |
| 1994-05-13 | 0 | 5.900 | 5.800 | 5.900 | 5.850 | 6.000 | 468,000 | 2,777,700 | 5.9353 | 1.662 | 1.634 | 1.662 | 1.648 | 1.690 | 1,661,440 | 1.6719 | 0.85% |
| 1994-05-12 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.950 | 220,000 | 1,297,000 | 5.8955 | 1.648 | 1.648 | 1.662 | 1.648 | 1.676 | 781,019 | 1.6607 | -2.50% |
| 1994-05-11 | 0 | 6.000 | 5.750 | 6.000 | 5.700 | 6.000 | 310,000 | 1,804,200 | 5.8200 | 1.690 | 1.620 | 1.690 | 1.606 | 1.690 | 1,100,527 | 1.6394 | 6.19% |
| 1994-05-10 | 0 | 5.650 | 5.550 | 5.850 | 5.500 | 5.700 | 248,000 | 1,391,500 | 5.6109 | 1.592 | 1.563 | 1.648 | 1.549 | 1.606 | 880,421 | 1.5805 | 0.89% |
| 1994-05-09 | 0 | 5.600 | 5.450 | 5.600 | 5.550 | 5.600 | 3,100,000 | 17,638,000 | 5.6897 | 1.577 | 1.535 | 1.577 | 1.563 | 1.577 | 11,005,267 | 1.6027 | -0.88% |
| 1994-05-06 | 0 | 5.650 | 5.550 | 5.700 | 5.500 | 5.700 | 418,000 | 2,342,600 | 5.6043 | 1.592 | 1.563 | 1.606 | 1.549 | 1.606 | 1,483,936 | 1.5786 | 1.80% |
| 1994-05-05 | 0 | 5.550 | 5.400 | 5.600 | 5.550 | 5.650 | 218,000 | 1,221,700 | 5.6041 | 1.563 | 1.521 | 1.577 | 1.563 | 1.592 | 773,919 | 1.5786 | 0.00% |
| 1994-05-04 | 0 | 5.550 | 5.450 | 5.550 | 5.550 | 5.600 | 290,000 | 1,616,500 | 5.5741 | 1.563 | 1.535 | 1.563 | 1.563 | 1.577 | 1,029,525 | 1.5701 | -2.63% |
| 1994-05-03 | 0 | 5.700 | 5.550 | 5.700 | 5.550 | 5.700 | 266,000 | 1,497,200 | 5.6286 | 1.606 | 1.563 | 1.606 | 1.563 | 1.606 | 944,323 | 1.5855 | 0.88% |
| 1994-05-02 | 0 | 5.650 | 5.550 | 5.800 | 5.650 | 5.850 | 324,000 | 1,858,400 | 5.7358 | 1.592 | 1.563 | 1.634 | 1.592 | 1.648 | 1,150,228 | 1.6157 | 0.00% |
| 1994-04-29 | 0 | 5.650 | 5.650 | 5.800 | 5.600 | 5.800 | 348,000 | 1,997,300 | 5.7394 | 1.592 | 1.592 | 1.634 | 1.577 | 1.634 | 1,235,430 | 1.6167 | -2.59% |
| 1994-04-28 | 0 | 5.800 | 5.800 | 5.900 | 5.750 | 5.900 | 348,000 | 2,024,000 | 5.8161 | 1.634 | 1.634 | 1.662 | 1.620 | 1.662 | 1,235,430 | 1.6383 | -0.85% |
| 1994-04-27 | 0 | 5.850 | 5.750 | 5.900 | 5.850 | 6.000 | 608,000 | 3,611,700 | 5.9403 | 1.648 | 1.620 | 1.662 | 1.648 | 1.690 | 2,158,452 | 1.6733 | -1.68% |
| 1994-04-26 | 0 | 5.950 | 5.900 | 5.950 | 5.900 | 5.950 | 340,000 | 2,011,500 | 5.9162 | 1.676 | 1.662 | 1.676 | 1.662 | 1.676 | 1,207,029 | 1.6665 | 0.85% |
| 1994-04-25 | 0 | 5.900 | 5.800 | 5.950 | 5.800 | 5.900 | 416,000 | 2,439,400 | 5.8639 | 1.662 | 1.634 | 1.676 | 1.634 | 1.662 | 1,476,836 | 1.6518 | 0.00% |
| 1994-04-22 | 0 | 5.900 | 5.900 | 6.000 | 5.750 | 5.950 | 556,000 | 3,252,300 | 5.8495 | 1.662 | 1.662 | 1.690 | 1.620 | 1.676 | 1,973,848 | 1.6477 | 4.42% |
| 1994-04-21 | 0 | 5.650 | 5.650 | 5.750 | 5.650 | 5.900 | 534,000 | 3,068,700 | 5.7466 | 1.592 | 1.592 | 1.620 | 1.592 | 1.662 | 1,895,746 | 1.6187 | -6.61% |
| 1994-04-20 | 0 | 6.050 | 6.000 | 6.100 | 6.050 | 6.200 | 490,000 | 3,000,000 | 6.1224 | 1.704 | 1.690 | 1.718 | 1.704 | 1.746 | 1,739,542 | 1.7246 | 0.00% |
| 1994-04-19 | 0 | 6.050 | 6.000 | 6.200 | 6.050 | 6.150 | 708,000 | 4,307,800 | 6.0845 | 1.704 | 1.690 | 1.746 | 1.704 | 1.732 | 2,513,461 | 1.7139 | -3.20% |
| 1994-04-18 | 0 | 6.250 | 6.250 | 6.350 | 6.200 | 6.300 | 494,000 | 3,097,000 | 6.2692 | 1.761 | 1.761 | 1.789 | 1.746 | 1.775 | 1,753,743 | 1.7659 | 2.46% |
| 1994-04-15 | 0 | 6.100 | 6.100 | 6.250 | 6.100 | 6.300 | 406,000 | 2,515,600 | 6.1961 | 1.718 | 1.718 | 1.761 | 1.718 | 1.775 | 1,441,335 | 1.7453 | -0.81% |
| 1994-04-14 | 0 | 6.150 | 6.150 | 6.250 | 6.150 | 6.300 | 468,000 | 2,916,600 | 6.2321 | 1.732 | 1.732 | 1.761 | 1.732 | 1.775 | 1,661,440 | 1.7555 | -1.60% |
| 1994-04-13 | 0 | 6.250 | 6.200 | 6.250 | 6.250 | 6.400 | 474,000 | 2,984,700 | 6.2968 | 1.761 | 1.746 | 1.761 | 1.761 | 1.803 | 1,682,741 | 1.7737 | 0.81% |
| 1994-04-12 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.400 | 778,000 | 4,882,200 | 6.2753 | 1.746 | 1.746 | 1.775 | 1.746 | 1.803 | 2,761,967 | 1.7677 | 0.00% |
| 1994-04-11 | 0 | 6.200 | 6.100 | 6.200 | 5.950 | 6.200 | 374,000 | 2,284,700 | 6.1088 | 1.746 | 1.718 | 1.746 | 1.676 | 1.746 | 1,327,732 | 1.7208 | 3.33% |
| 1994-04-08 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 372,000 | 2,232,000 | 6.0000 | 1.690 | 1.676 | 1.690 | 1.690 | 1.690 | 1,320,632 | 1.6901 | 0.00% |
| 1994-04-07 | 0 | 6.000 | 6.000 | 6.150 | 5.800 | 6.100 | 642,000 | 3,840,200 | 5.9816 | 1.690 | 1.690 | 1.732 | 1.634 | 1.718 | 2,279,155 | 1.6849 | 2.56% |
| 1994-04-06 | 0 | 5.850 | 5.850 | 5.950 | 5.800 | 5.900 | 370,000 | 2,163,500 | 5.8473 | 1.648 | 1.648 | 1.676 | 1.634 | 1.662 | 1,313,532 | 1.6471 | 3.54% |
| 1994-03-31 | 0 | 5.650 | 5.650 | 5.750 | 5.650 | 5.700 | 376,000 | 2,133,900 | 5.6753 | 1.592 | 1.592 | 1.620 | 1.592 | 1.606 | 1,334,832 | 1.5986 | -1.74% |
| 1994-03-30 | 0 | 5.750 | 5.750 | 5.850 | 5.750 | 5.900 | 348,000 | 2,034,800 | 5.8471 | 1.620 | 1.620 | 1.648 | 1.620 | 1.662 | 1,235,430 | 1.6470 | -2.54% |
| 1994-03-29 | 0 | 5.900 | 5.800 | 5.900 | 5.700 | 5.900 | 700,000 | 4,041,000 | 5.7729 | 1.662 | 1.634 | 1.662 | 1.606 | 1.662 | 2,485,060 | 1.6261 | 1.72% |
| 1994-03-28 | 0 | 5.800 | 5.700 | 5.800 | 5.750 | 5.850 | 696,000 | 4,031,600 | 5.7925 | 1.634 | 1.606 | 1.634 | 1.620 | 1.648 | 2,470,860 | 1.6317 | 0.00% |
| 1994-03-25 | 0 | 5.800 | 5.850 | 5.900 | 5.650 | 5.950 | 1,202,000 | 6,975,500 | 5.8032 | 1.634 | 1.648 | 1.662 | 1.592 | 1.676 | 4,267,204 | 1.6347 | -3.33% |
| 1994-03-24 | 0 | 6.000 | 6.000 | 6.100 | 5.900 | 6.100 | 502,000 | 2,994,700 | 5.9655 | 1.690 | 1.690 | 1.718 | 1.662 | 1.718 | 1,782,143 | 1.6804 | 0.00% |
| 1994-03-23 | 0 | 6.000 | 6.000 | 6.100 | 5.800 | 6.050 | 658,000 | 3,913,600 | 5.9477 | 1.690 | 1.690 | 1.718 | 1.634 | 1.704 | 2,335,957 | 1.6754 | 2.56% |
| 1994-03-22 | 0 | 5.850 | 5.850 | 5.900 | 5.450 | 5.850 | 504,000 | 2,863,800 | 5.6821 | 1.648 | 1.648 | 1.662 | 1.535 | 1.648 | 1,789,243 | 1.6006 | 4.46% |
| 1994-03-21 | 0 | 5.600 | 5.550 | 5.700 | 5.550 | 5.900 | 382,000 | 2,202,000 | 5.7644 | 1.577 | 1.563 | 1.606 | 1.563 | 1.662 | 1,356,133 | 1.6237 | -5.08% |
| 1994-03-18 | 0 | 5.900 | 5.900 | 6.200 | 5.900 | 6.300 | 392,000 | 2,416,300 | 6.1640 | 1.662 | 1.662 | 1.746 | 1.662 | 1.775 | 1,391,634 | 1.7363 | -7.81% |
| 1994-03-17 | 0 | 6.400 | 6.400 | 6.450 | 6.350 | 6.550 | 610,000 | 3,957,900 | 6.4884 | 1.803 | 1.803 | 1.817 | 1.789 | 1.845 | 2,165,553 | 1.8277 | -0.78% |
| 1994-03-16 | 0 | 6.450 | 6.400 | 6.500 | 6.350 | 6.450 | 374,000 | 2,392,800 | 6.3979 | 1.817 | 1.803 | 1.831 | 1.789 | 1.817 | 1,327,732 | 1.8022 | 0.78% |
| 1994-03-15 | 0 | 6.400 | 6.400 | 6.450 | 6.300 | 6.550 | 638,000 | 4,090,500 | 6.4114 | 1.803 | 1.803 | 1.817 | 1.775 | 1.845 | 2,264,955 | 1.8060 | 3.23% |
| 1994-03-14 | 0 | 6.200 | 6.200 | 6.400 | 6.100 | 6.150 | 412,000 | 2,518,700 | 6.1133 | 1.746 | 1.746 | 1.803 | 1.718 | 1.732 | 1,462,635 | 1.7220 | 0.81% |
| 1994-03-11 | 0 | 6.150 | 6.150 | 6.200 | 6.050 | 6.200 | 420,000 | 2,571,000 | 6.1214 | 1.732 | 1.732 | 1.746 | 1.704 | 1.746 | 1,491,036 | 1.7243 | 0.00% |
| 1994-03-10 | 0 | 6.150 | 6.200 | 6.300 | 6.150 | 6.300 | 482,000 | 3,016,100 | 6.2575 | 1.732 | 1.746 | 1.775 | 1.732 | 1.775 | 1,711,142 | 1.7626 | -0.81% |
| 1994-03-09 | 0 | 6.200 | 6.150 | 6.250 | 6.150 | 6.250 | 528,000 | 3,275,100 | 6.2028 | 1.746 | 1.732 | 1.761 | 1.732 | 1.761 | 1,874,445 | 1.7472 | 0.00% |
| 1994-03-08 | 0 | 6.200 | 6.150 | 6.250 | 6.200 | 6.350 | 526,000 | 3,301,900 | 6.2774 | 1.746 | 1.732 | 1.761 | 1.746 | 1.789 | 1,867,345 | 1.7682 | -0.80% |
| 1994-03-07 | 0 | 6.250 | 6.200 | 6.300 | 6.150 | 6.350 | 626,000 | 3,923,500 | 6.2676 | 1.761 | 1.746 | 1.775 | 1.732 | 1.789 | 2,222,354 | 1.7655 | 1.63% |
| 1994-03-04 | 0 | 6.150 | 6.050 | 6.150 | 6.000 | 6.150 | 392,000 | 2,383,400 | 6.0801 | 1.732 | 1.704 | 1.732 | 1.690 | 1.732 | 1,391,634 | 1.7127 | 5.13% |
| 1994-03-03 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 5.950 | 498,000 | 2,924,300 | 5.8721 | 1.648 | 1.648 | 1.690 | 1.648 | 1.676 | 1,767,943 | 1.6541 | 0.00% |
| 1994-03-02 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 6.100 | 424,000 | 2,519,400 | 5.9420 | 1.648 | 1.648 | 1.690 | 1.648 | 1.718 | 1,505,237 | 1.6738 | -2.50% |
| 1994-03-01 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.150 | 612,000 | 3,693,300 | 6.0348 | 1.690 | 1.690 | 1.704 | 1.676 | 1.732 | 2,172,653 | 1.6999 | -0.83% |
| 1994-02-28 | 0 | 6.050 | 6.000 | 6.100 | 5.900 | 6.050 | 556,000 | 3,324,700 | 5.9797 | 1.704 | 1.690 | 1.718 | 1.662 | 1.704 | 1,973,848 | 1.6844 | 4.31% |
| 1994-02-25 | 0 | 5.800 | 5.700 | 5.850 | 5.650 | 5.800 | 638,000 | 3,654,700 | 5.7284 | 1.634 | 1.606 | 1.648 | 1.592 | 1.634 | 2,264,955 | 1.6136 | -2.52% |
| 1994-02-24 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 6.050 | 710,000 | 4,263,000 | 6.0042 | 1.676 | 1.662 | 1.690 | 1.676 | 1.704 | 2,520,561 | 1.6913 | -1.65% |
| 1994-02-23 | 0 | 6.050 | 5.950 | 6.100 | 5.900 | 6.050 | 962,761 | 5,748,976 | 5.9713 | 1.704 | 1.676 | 1.718 | 1.662 | 1.704 | 3,417,884 | 1.6820 | 0.83% |
| 1994-02-22 | 0 | 6.000 | 5.900 | 6.000 | 5.900 | 6.000 | 880,000 | 5,230,500 | 5.9438 | 1.690 | 1.662 | 1.690 | 1.662 | 1.690 | 3,124,076 | 1.6743 | 0.84% |
| 1994-02-21 | 0 | 5.950 | 5.850 | 6.000 | 5.950 | 6.050 | 570,000 | 3,426,000 | 6.0105 | 1.676 | 1.648 | 1.690 | 1.676 | 1.704 | 2,023,549 | 1.6931 | -3.25% |
| 1994-02-18 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.250 | 254,000 | 1,567,300 | 6.1705 | 1.732 | 1.732 | 1.746 | 1.718 | 1.761 | 901,722 | 1.7381 | 0.82% |
| 1994-02-17 | 0 | 6.100 | 6.050 | 6.200 | 6.050 | 6.150 | 656,000 | 4,005,400 | 6.1058 | 1.718 | 1.704 | 1.746 | 1.704 | 1.732 | 2,328,856 | 1.7199 | -0.81% |
| 1994-02-16 | 0 | 6.150 | 6.150 | 6.250 | 6.150 | 6.300 | 312,000 | 1,943,900 | 6.2304 | 1.732 | 1.732 | 1.761 | 1.732 | 1.775 | 1,107,627 | 1.7550 | -1.60% |
| 1994-02-15 | 0 | 6.250 | 6.150 | 6.300 | 6.150 | 6.350 | 1,178,000 | 7,333,400 | 6.2253 | 1.761 | 1.732 | 1.775 | 1.732 | 1.789 | 4,182,001 | 1.7536 | 0.00% |
| 1994-02-14 | 0 | 6.250 | 6.250 | 6.350 | 6.250 | 6.500 | 462,000 | 2,948,800 | 6.3827 | 1.761 | 1.761 | 1.789 | 1.761 | 1.831 | 1,640,140 | 1.7979 | 0.00% |
| 1994-02-09 | 0 | 6.250 | 6.250 | 6.500 | 6.150 | 6.500 | 590,000 | 3,691,300 | 6.2564 | 1.761 | 1.761 | 1.831 | 1.732 | 1.831 | 2,094,551 | 1.7623 | 3.31% |
| 1994-02-08 | 0 | 6.050 | 6.000 | 6.200 | 5.950 | 6.200 | 908,000 | 5,491,500 | 6.0479 | 1.704 | 1.690 | 1.746 | 1.676 | 1.746 | 3,223,478 | 1.7036 | 2.54% |
| 1994-02-07 | 0 | 5.900 | 5.800 | - | 5.600 | 6.000 | 838,760 | 4,891,418 | 5.8317 | 1.662 | 1.634 | - | 1.577 | 1.690 | 2,977,670 | 1.6427 | -0.84% |
| 1994-02-04 | 0 | 5.950 | 5.900 | 5.950 | 5.800 | 6.000 | 1,160,000 | 6,878,000 | 5.9293 | 1.676 | 1.662 | 1.676 | 1.634 | 1.690 | 4,118,100 | 1.6702 | 0.00% |
| 1994-02-03 | 0 | 5.950 | 5.900 | 6.000 | 5.750 | 5.950 | 1,030,000 | 6,064,100 | 5.8875 | 1.676 | 1.662 | 1.690 | 1.620 | 1.676 | 3,656,589 | 1.6584 | 2.59% |
| 1994-02-02 | 0 | 5.800 | 5.750 | 5.850 | 5.700 | 5.950 | 1,000,000 | 5,832,500 | 5.8325 | 1.634 | 1.620 | 1.648 | 1.606 | 1.676 | 3,550,086 | 1.6429 | 2.65% |
| 1994-02-01 | 0 | 5.650 | 5.650 | 5.700 | 5.550 | 5.650 | 220,000 | 1,232,000 | 5.6000 | 1.592 | 1.592 | 1.606 | 1.563 | 1.592 | 781,019 | 1.5774 | 1.80% |
| 1994-01-31 | 0 | 5.550 | 5.450 | 5.550 | 5.500 | 5.550 | 180,000 | 996,500 | 5.5361 | 1.563 | 1.535 | 1.563 | 1.549 | 1.563 | 639,015 | 1.5594 | 0.91% |
| 1994-01-28 | 0 | 5.500 | 5.400 | 5.500 | 5.400 | 5.500 | 152,000 | 828,500 | 5.4507 | 1.549 | 1.521 | 1.549 | 1.521 | 1.549 | 539,613 | 1.5354 | 0.00% |
| 1994-01-27 | 0 | 5.500 | 5.300 | 5.500 | 5.400 | 5.500 | 130,000 | 708,500 | 5.4500 | 1.549 | 1.493 | 1.549 | 1.521 | 1.549 | 461,511 | 1.5352 | 0.92% |
| 1994-01-26 | 0 | 5.450 | 5.400 | 5.800 | 5.450 | 5.500 | 1,862,000 | 10,198,200 | 5.4770 | 1.535 | 1.521 | 1.634 | 1.535 | 1.549 | 6,610,260 | 1.5428 | -0.91% |
| 1994-01-25 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.650 | 151,808 | 845,173 | 5.5674 | 1.549 | 1.549 | 1.577 | 1.549 | 1.592 | 538,931 | 1.5682 | -2.65% |
| 1994-01-24 | 0 | 5.650 | 5.600 | 5.650 | 5.650 | 5.700 | 170,000 | 963,500 | 5.6676 | 1.592 | 1.577 | 1.592 | 1.592 | 1.606 | 603,515 | 1.5965 | -0.88% |
| 1994-01-21 | 0 | 5.700 | 5.550 | 5.650 | 5.500 | 5.700 | 410,000 | 2,295,500 | 5.5988 | 1.606 | 1.563 | 1.592 | 1.549 | 1.606 | 1,455,535 | 1.5771 | 2.70% |
| 1994-01-20 | 0 | 5.550 | 5.650 | 5.700 | 5.550 | 5.700 | 250,000 | 1,411,500 | 5.6460 | 1.563 | 1.592 | 1.606 | 1.563 | 1.606 | 887,522 | 1.5904 | -0.89% |
| 1994-01-19 | 0 | 5.600 | - | 5.700 | 5.600 | 5.800 | 334,000 | 1,916,900 | 5.7392 | 1.577 | - | 1.606 | 1.577 | 1.634 | 1,185,729 | 1.6166 | -3.45% |
| 1994-01-18 | 0 | 5.800 | 5.700 | 5.950 | 5.700 | 5.950 | 422,000 | 2,459,100 | 5.8273 | 1.634 | 1.606 | 1.676 | 1.606 | 1.676 | 1,498,136 | 1.6414 | 3.57% |
| 1994-01-17 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.800 | 296,000 | 1,672,000 | 5.6486 | 1.577 | 1.563 | 1.577 | 1.563 | 1.634 | 1,050,825 | 1.5911 | 0.00% |
| 1994-01-14 | 0 | 5.600 | 5.550 | 5.750 | 5.600 | 5.800 | 326,000 | 1,862,200 | 5.7123 | 1.577 | 1.563 | 1.620 | 1.577 | 1.634 | 1,157,328 | 1.6091 | 2.75% |
| 1994-01-13 | 0 | 5.450 | 5.300 | 5.550 | 5.450 | 5.700 | 174,000 | 964,100 | 5.5408 | 1.535 | 1.493 | 1.563 | 1.535 | 1.606 | 617,715 | 1.5608 | -2.68% |
| 1994-01-12 | 0 | 5.600 | - | 5.750 | 5.500 | 5.750 | 396,000 | 2,246,000 | 5.6717 | 1.577 | - | 1.620 | 1.549 | 1.620 | 1,405,834 | 1.5976 | -2.61% |
| 1994-01-11 | 0 | 5.750 | 5.750 | 5.800 | 5.650 | 5.900 | 870,000 | 5,003,500 | 5.7511 | 1.620 | 1.620 | 1.634 | 1.592 | 1.662 | 3,088,575 | 1.6200 | -0.86% |
| 1994-01-10 | 0 | 5.800 | 5.750 | 5.850 | 5.500 | 5.900 | 544,000 | 3,126,800 | 5.7478 | 1.634 | 1.620 | 1.648 | 1.549 | 1.662 | 1,931,247 | 1.6191 | 7.41% |
| 1994-01-07 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.700 | 380,000 | 2,095,000 | 5.5132 | 1.521 | 1.521 | 1.549 | 1.521 | 1.606 | 1,349,033 | 1.5530 | -5.26% |
| 1994-01-06 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.850 | 634,000 | 3,630,800 | 5.7268 | 1.606 | 1.592 | 1.606 | 1.592 | 1.648 | 2,250,755 | 1.6131 | -3.39% |
| 1994-01-05 | 0 | 5.900 | 5.850 | 6.000 | 5.850 | 6.150 | 206,000 | 1,226,100 | 5.9519 | 1.662 | 1.648 | 1.690 | 1.648 | 1.732 | 731,318 | 1.6766 | -4.07% |
| 1994-01-04 | 0 | 6.150 | 6.150 | 6.200 | 6.000 | 6.200 | 1,218,000 | 7,492,200 | 6.1512 | 1.732 | 1.732 | 1.746 | 1.690 | 1.746 | 4,324,005 | 1.7327 | 3.36% |
| 1994-01-03 | 0 | 5.950 | 5.900 | 6.000 | 5.750 | 6.000 | 1,316,000 | 7,740,400 | 5.8818 | 1.676 | 1.662 | 1.690 | 1.620 | 1.690 | 4,671,913 | 1.6568 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.