TAI SANG LAND DEVELOPMENT LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00089 | 1973-02-21 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 0 | 1.995 | 1.880 | 1.995 | 1.980 | 2.000 | 43,000 | 84,100 | 1.9558 | 1.995 | 1.880 | 1.995 | 1.980 | 2.000 | 43,000 | 1.9558 | 4.45% |
| 2026-09-29 | 0 | 1.910 | 1.880 | 1.910 | 1.870 | 1.920 | 14,000 | 26,680 | 1.9057 | 1.910 | 1.880 | 1.910 | 1.870 | 1.920 | 14,000 | 1.9057 | 2.14% |
| 2026-09-28 | 0 | 1.870 | 1.865 | 1.920 | - | - | 302 | 551 | 1.8245 | 1.870 | 1.865 | 1.920 | - | - | 302 | 1.8245 | 0.00% |
| 2026-09-25 | 0 | 1.870 | 1.865 | 1.920 | - | - | 0 | 0 | - | 1.870 | 1.865 | 1.920 | - | - | 0 | - | 0.00% |
| 2026-09-24 | 0 | 1.870 | 1.875 | 1.920 | 1.850 | 1.860 | 13,000 | 24,080 | 1.8523 | 1.870 | 1.875 | 1.920 | 1.850 | 1.860 | 13,000 | 1.8523 | -4.35% |
| 2026-09-23 | 0 | 1.955 | 1.870 | 1.955 | 1.955 | 1.955 | 7,000 | 13,685 | 1.9550 | 1.955 | 1.870 | 1.955 | 1.955 | 1.955 | 7,000 | 1.9550 | 5.11% |
| 2026-09-22 | 0 | 1.860 | 1.855 | 1.980 | - | - | 0 | 0 | - | 1.860 | 1.855 | 1.980 | - | - | 0 | - | 0.00% |
| 2026-09-21 | 0 | 1.860 | 1.860 | 1.950 | - | - | 0 | 0 | - | 1.860 | 1.860 | 1.950 | - | - | 0 | - | 0.27% |
| 2026-09-18 | 0 | 1.855 | 1.855 | 1.975 | 1.855 | 1.855 | 5,450 | 10,094 | 1.8521 | 1.855 | 1.855 | 1.975 | 1.855 | 1.855 | 5,450 | 1.8521 | -6.31% |
| 2026-09-17 | 0 | 1.980 | 1.860 | 1.985 | - | - | 0 | 0 | - | 1.980 | 1.860 | 1.985 | - | - | 0 | - | 0.00% |
| 2026-09-16 | 0 | 1.980 | - | 1.985 | - | - | 0 | 0 | - | 1.980 | - | 1.985 | - | - | 0 | - | 0.00% |
| 2026-09-15 | 0 | 1.980 | - | 2.000 | - | - | 0 | 0 | - | 1.980 | - | 2.000 | - | - | 0 | - | 0.00% |
| 2026-09-14 | 0 | 1.980 | 1.850 | 1.980 | 1.985 | 1.985 | 8,000 | 15,880 | 1.9850 | 1.980 | 1.850 | 1.980 | 1.985 | 1.985 | 8,000 | 1.9850 | 4.76% |
| 2026-09-11 | 0 | 1.890 | 1.845 | 2.000 | - | - | 0 | 0 | - | 1.890 | 1.845 | 2.000 | - | - | 0 | - | 0.00% |
| 2026-09-10 | 0 | 1.890 | 1.830 | 2.000 | - | - | 0 | 0 | - | 1.890 | 1.830 | 2.000 | - | - | 0 | - | 0.00% |
| 2026-09-09 | 0 | 1.890 | 1.830 | 2.000 | - | - | 0 | 0 | - | 1.890 | 1.830 | 2.000 | - | - | 0 | - | 0.00% |
| 2026-09-08 | 0 | 1.890 | 1.830 | 2.000 | - | - | 0 | 0 | - | 1.890 | 1.830 | 2.000 | - | - | 0 | - | 0.00% |
| 2026-09-07 | 0 | 1.920 | 1.880 | 2.000 | - | - | 0 | 0 | - | 1.890 | 1.851 | 1.969 | - | - | 0 | - | 0.00% |
| 2026-09-04 | 0 | 1.920 | 1.860 | 1.970 | 1.920 | 1.920 | 1,117 | 2,134 | 1.9105 | 1.890 | 1.831 | 1.939 | 1.890 | 1.890 | 1,135 | 1.8806 | -1.54% |
| 2026-09-03 | 0 | 1.950 | 1.860 | 2.000 | 1.950 | 1.950 | 2,000 | 3,900 | 1.9500 | 1.920 | 1.831 | 1.969 | 1.920 | 1.920 | 2,032 | 1.9195 | 0.00% |
| 2026-09-02 | 0 | 1.950 | 1.850 | 1.950 | - | - | 0 | 0 | - | 1.920 | 1.821 | 1.920 | - | - | 0 | - | 0.00% |
| 2026-09-01 | 0 | 1.950 | 1.880 | 1.950 | - | - | 0 | 0 | - | 1.920 | 1.851 | 1.920 | - | - | 0 | - | 0.00% |
| 2026-08-31 | 0 | 1.950 | 1.900 | 1.950 | - | - | 0 | 0 | - | 1.920 | 1.870 | 1.920 | - | - | 0 | - | 0.00% |
| 2026-08-28 | 0 | 1.950 | 1.950 | 1.985 | 1.945 | 1.950 | 19,000 | 37,005 | 1.9476 | 1.920 | 1.920 | 1.954 | 1.915 | 1.920 | 19,302 | 1.9172 | 1.83% |
| 2026-08-27 | 0 | 1.915 | 1.905 | 2.000 | - | - | 0 | 0 | - | 1.885 | 1.875 | 1.969 | - | - | 0 | - | 0.00% |
| 2026-08-26 | 0 | 1.915 | 1.915 | 2.000 | 1.900 | 1.910 | 34,034 | 64,749 | 1.9025 | 1.885 | 1.885 | 1.969 | 1.870 | 1.880 | 34,574 | 1.8728 | -0.52% |
| 2026-08-25 | 0 | 1.925 | 1.920 | 1.950 | - | - | 2,205 | 4,285 | 1.9433 | 1.895 | 1.890 | 1.920 | - | - | 2,240 | 1.9129 | 0.79% |
| 2026-08-24 | 0 | 1.910 | 1.910 | 2.000 | 1.910 | 1.970 | 64,000 | 125,720 | 1.9644 | 1.880 | 1.880 | 1.969 | 1.880 | 1.939 | 65,016 | 1.9337 | -4.50% |
| 2026-08-21 | 0 | 2.000 | 1.950 | 2.000 | 2.000 | 2.000 | 17,000 | 34,000 | 2.0000 | 1.969 | 1.920 | 1.969 | 1.969 | 1.969 | 17,270 | 1.9688 | 0.00% |
| 2026-08-20 | 0 | 2.000 | 1.930 | 2.000 | - | - | 0 | 0 | - | 1.969 | 1.900 | 1.969 | - | - | 0 | - | 0.00% |
| 2026-08-19 | 0 | 2.000 | 1.910 | 2.000 | - | - | 0 | 0 | - | 1.969 | 1.880 | 1.969 | - | - | 0 | - | 0.00% |
| 2026-08-18 | 0 | 2.000 | 1.900 | 2.000 | - | - | 0 | 0 | - | 1.969 | 1.870 | 1.969 | - | - | 0 | - | 0.00% |
| 2026-08-17 | 0 | 2.000 | 1.900 | 2.030 | 1.930 | 2.000 | 26,000 | 51,330 | 1.9742 | 1.969 | 1.870 | 1.998 | 1.900 | 1.969 | 26,413 | 1.9434 | 2.04% |
| 2026-08-14 | 0 | 1.960 | 1.895 | 2.000 | 1.850 | 1.960 | 61,000 | 116,790 | 1.9146 | 1.929 | 1.865 | 1.969 | 1.821 | 1.929 | 61,968 | 1.8847 | -4.39% |
| 2026-08-13 | 0 | 2.050 | 1.935 | 2.075 | - | - | 0 | 0 | - | 2.018 | 1.905 | 2.043 | - | - | 0 | - | 0.00% |
| 2026-08-12 | 0 | 2.050 | 1.930 | 2.080 | - | - | 0 | 0 | - | 2.018 | 1.900 | 2.047 | - | - | 0 | - | 0.00% |
| 2026-08-11 | 0 | 2.050 | 1.940 | 2.090 | - | - | 0 | 0 | - | 2.018 | 1.910 | 2.057 | - | - | 0 | - | 0.00% |
| 2026-08-10 | 0 | 2.050 | 1.900 | 2.050 | 2.000 | 2.050 | 19,000 | 38,895 | 2.0471 | 2.018 | 1.870 | 2.018 | 1.969 | 2.018 | 19,302 | 2.0151 | 8.47% |
| 2026-08-07 | 0 | 1.890 | 1.890 | 2.000 | 1.880 | 1.880 | 5,500 | 10,310 | 1.8745 | 1.860 | 1.860 | 1.969 | 1.851 | 1.851 | 5,587 | 1.8453 | -0.79% |
| 2026-08-06 | 0 | 1.905 | 1.900 | 2.000 | - | - | 0 | 0 | - | 1.875 | 1.870 | 1.969 | - | - | 0 | - | 0.00% |
| 2026-08-05 | 0 | 1.905 | 1.900 | 2.000 | - | - | 0 | 0 | - | 1.875 | 1.870 | 1.969 | - | - | 0 | - | 0.00% |
| 2026-08-04 | 0 | 1.905 | 1.900 | 2.000 | 1.905 | 1.930 | 5,000 | 9,550 | 1.9100 | 1.875 | 1.870 | 1.969 | 1.875 | 1.900 | 5,079 | 1.8802 | -3.30% |
| 2026-08-03 | 0 | 1.970 | 1.900 | 2.060 | - | - | 0 | 0 | - | 1.939 | 1.870 | 2.028 | - | - | 0 | - | 0.00% |
| 2026-07-31 | 0 | 1.970 | 1.900 | 2.060 | - | - | 0 | 0 | - | 1.939 | 1.870 | 2.028 | - | - | 0 | - | 0.00% |
| 2026-07-30 | 0 | 1.970 | 1.900 | 2.060 | - | - | 0 | 0 | - | 1.939 | 1.870 | 2.028 | - | - | 0 | - | 0.00% |
| 2026-07-29 | 0 | 1.970 | 1.920 | 2.060 | - | - | 0 | 0 | - | 1.939 | 1.890 | 2.028 | - | - | 0 | - | 0.00% |
| 2026-07-28 | 0 | 1.970 | 1.910 | 2.060 | - | - | 0 | 0 | - | 1.939 | 1.880 | 2.028 | - | - | 0 | - | 0.00% |
| 2026-07-27 | 0 | 1.970 | 1.920 | 2.030 | - | - | 0 | 0 | - | 1.939 | 1.890 | 1.998 | - | - | 0 | - | 0.00% |
| 2026-07-24 | 0 | 1.970 | 1.910 | 2.060 | - | - | 0 | 0 | - | 1.939 | 1.880 | 2.028 | - | - | 0 | - | 0.00% |
| 2026-07-23 | 0 | 1.970 | 1.970 | 2.060 | 1.950 | 2.000 | 71,000 | 140,510 | 1.9790 | 1.939 | 1.939 | 2.028 | 1.920 | 1.969 | 72,127 | 1.9481 | -9.63% |
| 2026-07-22 | 0 | 2.180 | 1.950 | 2.180 | - | - | 0 | 0 | - | 2.146 | 1.920 | 2.146 | - | - | 0 | - | 0.00% |
| 2026-07-21 | 0 | 2.180 | 1.950 | 2.180 | - | - | 0 | 0 | - | 2.146 | 1.920 | 2.146 | - | - | 0 | - | 0.00% |
| 2026-07-20 | 0 | 2.180 | 1.950 | 2.180 | - | - | 0 | 0 | - | 2.146 | 1.920 | 2.146 | - | - | 0 | - | 0.00% |
| 2026-07-17 | 0 | 2.180 | 1.950 | 2.180 | - | - | 0 | 0 | - | 2.146 | 1.920 | 2.146 | - | - | 0 | - | 0.00% |
| 2026-07-16 | 0 | 2.180 | 2.010 | 2.180 | 1.880 | 2.190 | 52,000 | 107,780 | 2.0727 | 2.146 | 1.979 | 2.146 | 1.851 | 2.156 | 52,825 | 2.0403 | 0.00% |
| 2026-07-15 | 0 | 2.180 | 1.980 | 2.190 | - | - | 0 | 0 | - | 2.146 | 1.949 | 2.156 | - | - | 0 | - | 0.00% |
| 2026-07-14 | 0 | 2.180 | 1.920 | 2.180 | - | - | 0 | 0 | - | 2.146 | 1.890 | 2.146 | - | - | 0 | - | -0.46% |
| 2026-07-13 | 0 | 2.190 | 2.000 | 2.190 | 2.190 | 2.190 | 10,000 | 21,900 | 2.1900 | 2.156 | 1.969 | 2.156 | 2.156 | 2.156 | 10,159 | 2.1558 | 6.83% |
| 2026-07-10 | 0 | 2.050 | 2.000 | 2.070 | 2.010 | 2.240 | 49,000 | 107,550 | 2.1949 | 2.018 | 1.969 | 2.038 | 1.979 | 2.205 | 49,778 | 2.1606 | 6.22% |
| 2026-07-09 | 0 | 1.930 | 1.930 | 2.030 | - | - | 0 | 0 | - | 1.900 | 1.900 | 1.998 | - | - | 0 | - | 1.58% |
| 2026-07-08 | 0 | 1.900 | 1.900 | 2.000 | 1.870 | 2.210 | 36,000 | 71,850 | 1.9958 | 1.870 | 1.870 | 1.969 | 1.841 | 2.175 | 36,571 | 1.9646 | -5.94% |
| 2026-07-07 | 0 | 2.020 | 1.920 | 2.020 | - | - | 0 | 0 | - | 1.988 | 1.890 | 1.988 | - | - | 0 | - | 0.00% |
| 2026-07-06 | 0 | 2.020 | 1.900 | 2.030 | - | - | 0 | 0 | - | 1.988 | 1.870 | 1.998 | - | - | 0 | - | 0.00% |
| 2026-07-03 | 0 | 2.020 | 1.910 | 2.020 | 2.040 | 2.040 | 2,000 | 4,080 | 2.0400 | 1.988 | 1.880 | 1.988 | 2.008 | 2.008 | 2,032 | 2.0081 | 5.76% |
| 2026-07-02 | 0 | 1.910 | 1.900 | 2.050 | 1.910 | 1.910 | 4,000 | 7,640 | 1.9100 | 1.880 | 1.870 | 2.018 | 1.880 | 1.880 | 4,063 | 1.8802 | -2.55% |
| 2026-06-30 | 0 | 1.960 | 1.900 | 2.050 | 1.950 | 1.960 | 150,000 | 293,860 | 1.9591 | 1.929 | 1.870 | 2.018 | 1.920 | 1.929 | 152,381 | 1.9285 | 0.00% |
| 2026-06-29 | 0 | 1.960 | 1.920 | 2.000 | - | - | 0 | 0 | - | 1.929 | 1.890 | 1.969 | - | - | 0 | - | 0.00% |
| 2026-06-26 | 0 | 1.960 | 1.920 | 2.050 | - | - | 0 | 0 | - | 1.929 | 1.890 | 2.018 | - | - | 0 | - | 0.00% |
| 2026-06-25 | 0 | 1.960 | 1.920 | 2.050 | - | - | 0 | 0 | - | 1.929 | 1.890 | 2.018 | - | - | 0 | - | 0.00% |
| 2026-06-24 | 0 | 1.960 | 1.920 | 2.050 | - | - | 0 | 0 | - | 1.929 | 1.890 | 2.018 | - | - | 0 | - | 0.00% |
| 2026-06-23 | 0 | 1.960 | 1.920 | 2.050 | - | - | 0 | 0 | - | 1.929 | 1.890 | 2.018 | - | - | 0 | - | 0.00% |
| 2026-06-22 | 0 | 1.960 | 1.920 | 2.050 | - | - | 0 | 0 | - | 1.929 | 1.890 | 2.018 | - | - | 0 | - | 0.00% |
| 2026-06-18 | 0 | 1.960 | 1.950 | 2.050 | 1.960 | 1.960 | 10,000 | 19,600 | 1.9600 | 1.929 | 1.920 | 2.018 | 1.929 | 1.929 | 10,159 | 1.9294 | -1.01% |
| 2026-06-17 | 0 | 1.980 | 1.960 | 2.050 | - | - | 0 | 0 | - | 1.949 | 1.929 | 2.018 | - | - | 0 | - | 0.00% |
| 2026-06-16 | 0 | 1.980 | 1.960 | 2.050 | 1.910 | 2.000 | 40,500 | 79,325 | 1.9586 | 1.949 | 1.929 | 2.018 | 1.880 | 1.969 | 41,143 | 1.9280 | -6.60% |
| 2026-06-15 | 0 | 2.120 | 2.000 | 2.170 | - | - | 0 | 0 | - | 2.087 | 1.969 | 2.136 | - | - | 0 | - | 0.00% |
| 2026-06-12 | 0 | 2.120 | 2.000 | 2.190 | - | - | 0 | 0 | - | 2.087 | 1.969 | 2.156 | - | - | 0 | - | 0.00% |
| 2026-06-11 | 0 | 2.120 | 2.000 | 2.120 | - | - | 0 | 0 | - | 2.087 | 1.969 | 2.087 | - | - | 0 | - | 0.00% |
| 2026-06-10 | 0 | 2.120 | 2.000 | 2.210 | - | - | 0 | 0 | - | 2.087 | 1.969 | 2.175 | - | - | 0 | - | 0.00% |
| 2026-06-09 | 0 | 2.120 | 2.100 | 2.120 | - | - | 0 | 0 | - | 2.087 | 2.067 | 2.087 | - | - | 0 | - | 0.00% |
| 2026-06-08 | 0 | 2.120 | 2.000 | 2.180 | - | - | 500 | 985 | 1.9700 | 2.087 | 1.969 | 2.146 | - | - | 508 | 1.9392 | 0.00% |
| 2026-06-05 | 0 | 2.120 | 2.100 | 2.120 | - | - | 0 | 0 | - | 2.087 | 2.067 | 2.087 | - | - | 0 | - | 0.00% |
| 2026-06-04 | 0 | 2.120 | 2.100 | 2.210 | - | - | 0 | 0 | - | 2.087 | 2.067 | 2.175 | - | - | 0 | - | 0.00% |
| 2026-06-03 | 0 | 2.120 | 2.100 | 2.230 | - | - | 0 | 0 | - | 2.087 | 2.067 | 2.195 | - | - | 0 | - | 0.00% |
| 2026-06-02 | 0 | 2.120 | 2.100 | 2.200 | - | - | 0 | 0 | - | 2.087 | 2.067 | 2.166 | - | - | 0 | - | 0.00% |
| 2026-06-01 | 0 | 2.120 | 2.100 | 2.230 | - | - | 0 | 0 | - | 2.087 | 2.067 | 2.195 | - | - | 0 | - | 0.00% |
| 2026-05-29 | 0 | 2.120 | 2.110 | 2.230 | - | - | 0 | 0 | - | 2.087 | 2.077 | 2.195 | - | - | 0 | - | 0.00% |
| 2026-05-28 | 0 | 2.120 | 2.120 | 2.200 | 2.100 | 2.160 | 4,000 | 8,520 | 2.1300 | 2.087 | 2.087 | 2.166 | 2.067 | 2.126 | 4,063 | 2.0967 | -2.75% |
| 2026-05-27 | 0 | 2.180 | 2.180 | 2.270 | 2.160 | 2.340 | 44,000 | 102,780 | 2.3359 | 2.146 | 2.146 | 2.235 | 2.126 | 2.303 | 44,698 | 2.2994 | -5.63% |
| 2026-05-26 | 0 | 2.360 | 2.210 | 2.360 | - | - | 0 | 0 | - | 2.274 | 2.129 | 2.274 | - | - | 0 | - | -0.84% |
| 2026-05-22 | 0 | 2.380 | 2.210 | 2.380 | - | - | 235 | 507 | 2.1574 | 2.293 | 2.129 | 2.293 | - | - | 244 | 2.0787 | -0.83% |
| 2026-05-21 | 0 | 2.400 | 2.200 | 2.400 | 2.200 | 2.400 | 3,548 | 7,978 | 2.2486 | 2.312 | 2.120 | 2.312 | 2.120 | 2.312 | 3,682 | 2.1666 | 7.62% |
| 2026-05-20 | 0 | 2.230 | 2.200 | 2.230 | - | - | 0 | 0 | - | 2.149 | 2.120 | 2.149 | - | - | 0 | - | 0.00% |
| 2026-05-19 | 0 | 2.230 | 2.180 | 2.250 | - | - | 0 | 0 | - | 2.149 | 2.100 | 2.168 | - | - | 0 | - | 0.00% |
| 2026-05-18 | 0 | 2.230 | 2.200 | 2.250 | - | - | 0 | 0 | - | 2.149 | 2.120 | 2.168 | - | - | 0 | - | 0.00% |
| 2026-05-15 | 0 | 2.230 | 2.220 | 2.290 | - | - | 0 | 0 | - | 2.149 | 2.139 | 2.206 | - | - | 0 | - | 0.00% |
| 2026-05-14 | 0 | 2.230 | 2.220 | 2.290 | - | - | 0 | 0 | - | 2.149 | 2.139 | 2.206 | - | - | 0 | - | 0.00% |
| 2026-05-13 | 0 | 2.230 | 2.210 | 2.290 | 2.230 | 2.230 | 24,000 | 53,520 | 2.2300 | 2.149 | 2.129 | 2.206 | 2.149 | 2.149 | 24,909 | 2.1486 | -0.45% |
| 2026-05-12 | 0 | 2.240 | 2.220 | 2.250 | 2.240 | 2.240 | 17,000 | 38,080 | 2.2400 | 2.158 | 2.139 | 2.168 | 2.158 | 2.158 | 17,644 | 2.1583 | 0.00% |
| 2026-05-11 | 0 | 2.240 | 2.230 | 2.290 | - | - | 0 | 0 | - | 2.158 | 2.149 | 2.206 | - | - | 0 | - | 0.00% |
| 2026-05-08 | 0 | 2.240 | 2.220 | 2.350 | - | - | 0 | 0 | - | 2.158 | 2.139 | 2.264 | - | - | 0 | - | 0.00% |
| 2026-05-07 | 0 | 2.240 | 2.200 | 2.290 | - | - | 0 | 0 | - | 2.158 | 2.120 | 2.206 | - | - | 0 | - | 0.00% |
| 2026-05-06 | 0 | 2.240 | 2.230 | 2.290 | 2.230 | 2.240 | 10,000 | 22,350 | 2.2350 | 2.158 | 2.149 | 2.206 | 2.149 | 2.158 | 10,379 | 2.1535 | 0.00% |
| 2026-05-05 | 0 | 2.240 | 2.260 | 2.310 | 2.200 | 2.310 | 4,000 | 9,010 | 2.2525 | 2.158 | 2.178 | 2.226 | 2.120 | 2.226 | 4,151 | 2.1703 | -3.86% |
| 2026-05-04 | 0 | 2.330 | 2.220 | 2.330 | 2.340 | 2.350 | 7,000 | 16,400 | 2.3429 | 2.245 | 2.139 | 2.245 | 2.255 | 2.264 | 7,265 | 2.2574 | 3.10% |
| 2026-04-30 | 0 | 2.260 | 2.250 | 2.270 | - | - | 0 | 0 | - | 2.178 | 2.168 | 2.187 | - | - | 0 | - | 0.00% |
| 2026-04-29 | 0 | 2.260 | 2.260 | 2.310 | 2.220 | 2.300 | 93,000 | 213,480 | 2.2955 | 2.178 | 2.178 | 2.226 | 2.139 | 2.216 | 96,521 | 2.2117 | -0.44% |
| 2026-04-28 | 0 | 2.270 | 2.200 | 2.270 | - | - | 0 | 0 | - | 2.187 | 2.120 | 2.187 | - | - | 0 | - | 0.00% |
| 2026-04-27 | 0 | 2.270 | 2.270 | 2.280 | 2.210 | 2.300 | 2,000 | 4,510 | 2.2550 | 2.187 | 2.187 | 2.197 | 2.129 | 2.216 | 2,076 | 2.1727 | -1.30% |
| 2026-04-24 | 0 | 2.300 | 2.160 | 2.300 | - | - | 0 | 0 | - | 2.216 | 2.081 | 2.216 | - | - | 0 | - | 0.00% |
| 2026-04-23 | 0 | 2.300 | 2.160 | 2.300 | - | - | 0 | 0 | - | 2.216 | 2.081 | 2.216 | - | - | 0 | - | -0.86% |
| 2026-04-22 | 0 | 2.320 | 2.220 | 2.320 | - | - | 0 | 0 | - | 2.235 | 2.139 | 2.235 | - | - | 0 | - | -0.85% |
| 2026-04-21 | 0 | 2.340 | 2.220 | 2.340 | 2.340 | 2.340 | 7,000 | 16,380 | 2.3400 | 2.255 | 2.139 | 2.255 | 2.255 | 2.255 | 7,265 | 2.2546 | 1.30% |
| 2026-04-20 | 0 | 2.310 | 2.230 | 2.310 | 2.310 | 2.350 | 15,000 | 34,790 | 2.3193 | 2.226 | 2.149 | 2.226 | 2.226 | 2.264 | 15,568 | 2.2347 | 3.59% |
| 2026-04-17 | 0 | 2.230 | 2.220 | 2.350 | 2.230 | 2.230 | 4,000 | 8,920 | 2.2300 | 2.149 | 2.139 | 2.264 | 2.149 | 2.149 | 4,151 | 2.1486 | -3.04% |
| 2026-04-16 | 0 | 2.300 | 2.230 | 2.300 | 2.270 | 2.320 | 70,000 | 159,950 | 2.2850 | 2.216 | 2.149 | 2.216 | 2.187 | 2.235 | 72,650 | 2.2016 | 4.07% |
| 2026-04-15 | 0 | 2.210 | 2.160 | 2.240 | 2.210 | 2.250 | 54,000 | 120,730 | 2.2357 | 2.129 | 2.081 | 2.158 | 2.129 | 2.168 | 56,045 | 2.1542 | -2.21% |
| 2026-04-14 | 0 | 2.260 | 2.250 | 2.350 | - | - | 0 | 0 | - | 2.178 | 2.168 | 2.264 | - | - | 0 | - | 0.00% |
| 2026-04-13 | 0 | 2.260 | 2.220 | 2.350 | 2.260 | 2.260 | 2,302 | 5,178 | 2.2493 | 2.178 | 2.139 | 2.264 | 2.178 | 2.178 | 2,389 | 2.1673 | -4.64% |
| 2026-04-10 | 0 | 2.370 | 2.250 | 2.370 | 2.320 | 2.400 | 35,000 | 82,000 | 2.3429 | 2.284 | 2.168 | 2.284 | 2.235 | 2.312 | 36,325 | 2.2574 | 3.95% |
| 2026-04-09 | 0 | 2.280 | 2.200 | 2.280 | 2.280 | 2.280 | 18,000 | 41,040 | 2.2800 | 2.197 | 2.120 | 2.197 | 2.197 | 2.197 | 18,682 | 2.1968 | 2.24% |
| 2026-04-08 | 0 | 2.230 | 2.160 | 2.280 | 2.170 | 2.230 | 28,000 | 61,190 | 2.1854 | 2.149 | 2.081 | 2.197 | 2.091 | 2.149 | 29,060 | 2.1056 | 1.36% |
| 2026-04-02 | 0 | 2.200 | 2.200 | 2.210 | 2.150 | 2.180 | 34,000 | 73,190 | 2.1526 | 2.120 | 2.120 | 2.129 | 2.072 | 2.100 | 35,287 | 2.0741 | -1.35% |
| 2026-04-01 | 0 | 2.230 | 2.180 | 2.230 | 2.220 | 2.270 | 10,000 | 22,370 | 2.2370 | 2.149 | 2.100 | 2.149 | 2.139 | 2.187 | 10,379 | 2.1554 | 2.29% |
| 2026-03-31 | 0 | 2.180 | 2.100 | 2.230 | - | - | 0 | 0 | - | 2.100 | 2.023 | 2.149 | - | - | 0 | - | 0.00% |
| 2026-03-30 | 0 | 2.180 | 2.180 | 2.250 | 2.180 | 2.260 | 39,302 | 87,150 | 2.2174 | 2.100 | 2.100 | 2.168 | 2.100 | 2.178 | 40,790 | 2.1366 | -3.96% |
| 2026-03-27 | 0 | 2.270 | 2.180 | 2.270 | 2.200 | 2.270 | 24,000 | 53,120 | 2.2133 | 2.187 | 2.100 | 2.187 | 2.120 | 2.187 | 24,909 | 2.1326 | 1.79% |
| 2026-03-26 | 0 | 2.230 | 2.190 | 2.230 | - | - | 0 | 0 | - | 2.149 | 2.110 | 2.149 | - | - | 0 | - | 0.00% |
| 2026-03-25 | 0 | 2.230 | 2.180 | 2.290 | - | - | 0 | 0 | - | 2.149 | 2.100 | 2.206 | - | - | 0 | - | 0.00% |
| 2026-03-24 | 0 | 2.230 | 2.190 | 2.290 | 2.190 | 2.230 | 29,000 | 63,890 | 2.2031 | 2.149 | 2.110 | 2.206 | 2.110 | 2.149 | 30,098 | 2.1227 | 0.00% |
| 2026-03-23 | 0 | 2.230 | 2.210 | 2.250 | 2.230 | 2.230 | 27,000 | 60,210 | 2.2300 | 2.149 | 2.129 | 2.168 | 2.149 | 2.149 | 28,022 | 2.1486 | 0.00% |
| 2026-03-20 | 0 | 2.230 | 2.230 | 2.290 | 2.210 | 2.220 | 19,663 | 43,592 | 2.2170 | 2.149 | 2.149 | 2.206 | 2.129 | 2.139 | 20,407 | 2.1361 | 0.45% |
| 2026-03-19 | 0 | 2.220 | 2.210 | 2.270 | - | - | 0 | 0 | - | 2.139 | 2.129 | 2.187 | - | - | 0 | - | 0.00% |
| 2026-03-18 | 0 | 2.220 | 2.220 | 2.340 | 2.210 | 2.280 | 21,000 | 47,110 | 2.2433 | 2.139 | 2.139 | 2.255 | 2.129 | 2.197 | 21,795 | 2.1615 | -2.63% |
| 2026-03-17 | 0 | 2.280 | 2.280 | 2.340 | - | - | 0 | 0 | - | 2.197 | 2.197 | 2.255 | - | - | 0 | - | 0.00% |
| 2026-03-16 | 0 | 2.280 | 2.250 | 2.340 | 2.250 | 2.290 | 46,000 | 104,940 | 2.2813 | 2.197 | 2.168 | 2.255 | 2.168 | 2.206 | 47,742 | 2.1981 | -0.44% |
| 2026-03-13 | 0 | 2.290 | 2.290 | 2.600 | 2.290 | 2.290 | 1,000 | 2,290 | 2.2900 | 2.206 | 2.206 | 2.505 | 2.206 | 2.206 | 1,038 | 2.2065 | -0.43% |
| 2026-03-12 | 0 | 2.300 | 2.290 | 2.400 | 2.300 | 2.300 | 1,000 | 2,300 | 2.3000 | 2.216 | 2.206 | 2.312 | 2.216 | 2.216 | 1,038 | 2.2161 | -2.13% |
| 2026-03-11 | 0 | 2.350 | 2.320 | 2.350 | 2.260 | 2.350 | 4,210 | 9,632 | 2.2879 | 2.264 | 2.235 | 2.264 | 2.178 | 2.264 | 4,369 | 2.2044 | 2.17% |
| 2026-03-10 | 0 | 2.300 | 2.300 | 2.370 | 2.300 | 2.310 | 8,000 | 18,440 | 2.3050 | 2.216 | 2.216 | 2.284 | 2.216 | 2.226 | 8,303 | 2.2209 | -2.13% |
| 2026-03-09 | 0 | 2.350 | 2.300 | 2.450 | - | - | 0 | 0 | - | 2.264 | 2.216 | 2.361 | - | - | 0 | - | 0.00% |
| 2026-03-06 | 0 | 2.350 | 2.320 | 2.370 | 2.350 | 2.360 | 25,000 | 58,940 | 2.3576 | 2.264 | 2.235 | 2.284 | 2.264 | 2.274 | 25,947 | 2.2716 | 0.00% |
| 2026-03-05 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.350 | 2,000 | 4,700 | 2.3500 | 2.264 | 2.264 | 2.312 | 2.264 | 2.264 | 2,076 | 2.2643 | 1.73% |
| 2026-03-04 | 0 | 2.310 | 2.310 | 2.450 | 2.290 | 2.350 | 35,000 | 80,800 | 2.3086 | 2.226 | 2.226 | 2.361 | 2.206 | 2.264 | 36,325 | 2.2244 | -4.15% |
| 2026-03-03 | 0 | 2.410 | 2.360 | 2.450 | - | - | 0 | 0 | - | 2.322 | 2.274 | 2.361 | - | - | 0 | - | 0.00% |
| 2026-03-02 | 0 | 2.410 | 2.360 | 2.420 | 2.360 | 2.410 | 25,000 | 59,410 | 2.3764 | 2.322 | 2.274 | 2.332 | 2.274 | 2.322 | 25,947 | 2.2897 | -1.63% |
| 2026-02-27 | 0 | 2.450 | 2.410 | 2.470 | 2.440 | 2.450 | 46,000 | 112,640 | 2.4487 | 2.361 | 2.322 | 2.380 | 2.351 | 2.361 | 47,742 | 2.3594 | 0.41% |
| 2026-02-26 | 0 | 2.440 | 2.370 | 2.440 | 2.350 | 2.450 | 31,000 | 73,910 | 2.3842 | 2.351 | 2.284 | 2.351 | 2.264 | 2.361 | 32,174 | 2.2972 | 0.83% |
| 2026-02-25 | 0 | 2.420 | 2.350 | 2.420 | 2.350 | 2.440 | 43,000 | 102,370 | 2.3807 | 2.332 | 2.264 | 2.332 | 2.264 | 2.351 | 44,628 | 2.2938 | 4.31% |
| 2026-02-24 | 0 | 2.320 | 2.320 | 2.360 | 2.320 | 2.320 | 63,800 | 147,968 | 2.3192 | 2.235 | 2.235 | 2.274 | 2.235 | 2.235 | 66,216 | 2.2346 | -2.11% |
| 2026-02-23 | 0 | 2.370 | 2.360 | 2.370 | 2.310 | 2.500 | 43,000 | 102,260 | 2.3781 | 2.284 | 2.274 | 2.284 | 2.226 | 2.409 | 44,628 | 2.2914 | 2.16% |
| 2026-02-20 | 0 | 2.320 | 2.320 | 2.400 | 2.320 | 2.330 | 15,000 | 34,930 | 2.3287 | 2.235 | 2.235 | 2.312 | 2.235 | 2.245 | 15,568 | 2.2437 | -0.43% |
| 2026-02-16 | 0 | 2.330 | 2.320 | 2.400 | - | - | 0 | 0 | - | 2.245 | 2.235 | 2.312 | - | - | 0 | - | 0.00% |
| 2026-02-13 | 0 | 2.330 | 2.310 | 2.400 | - | - | 0 | 0 | - | 2.245 | 2.226 | 2.312 | - | - | 0 | - | 0.00% |
| 2026-02-12 | 0 | 2.330 | 2.330 | 2.350 | 2.330 | 2.370 | 147,515 | 346,503 | 2.3489 | 2.245 | 2.245 | 2.264 | 2.245 | 2.284 | 153,100 | 2.2632 | -1.69% |
| 2026-02-11 | 0 | 2.370 | 2.370 | 2.400 | 2.310 | 2.340 | 29,542 | 69,015 | 2.3362 | 2.284 | 2.284 | 2.312 | 2.226 | 2.255 | 30,661 | 2.2509 | -0.42% |
| 2026-02-10 | 0 | 2.380 | 2.300 | 2.380 | 2.350 | 2.380 | 26,200 | 61,624 | 2.3521 | 2.293 | 2.216 | 2.293 | 2.264 | 2.293 | 27,192 | 2.2663 | 0.00% |
| 2026-02-09 | 0 | 2.380 | 2.300 | 2.380 | - | - | 0 | 0 | - | 2.293 | 2.216 | 2.293 | - | - | 0 | - | 0.00% |
| 2026-02-06 | 0 | 2.380 | 2.270 | 2.380 | - | - | 0 | 0 | - | 2.293 | 2.187 | 2.293 | - | - | 0 | - | -0.42% |
| 2026-02-05 | 0 | 2.390 | 2.260 | 2.390 | - | - | 0 | 0 | - | 2.303 | 2.178 | 2.303 | - | - | 0 | - | 0.00% |
| 2026-02-04 | 0 | 2.390 | 2.250 | 2.390 | 2.390 | 2.390 | 10,000 | 23,900 | 2.3900 | 2.303 | 2.168 | 2.303 | 2.303 | 2.303 | 10,379 | 2.3028 | 3.91% |
| 2026-02-03 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.300 | 5,000 | 11,500 | 2.3000 | 2.216 | 2.216 | 2.312 | 2.216 | 2.216 | 5,189 | 2.2161 | 0.00% |
| 2026-02-02 | 0 | 2.300 | 2.280 | 2.350 | 2.300 | 2.360 | 52,000 | 121,000 | 2.3269 | 2.216 | 2.197 | 2.264 | 2.216 | 2.274 | 53,969 | 2.2420 | -5.74% |
| 2026-01-30 | 0 | 2.440 | 2.360 | 2.440 | 2.300 | 2.450 | 29,000 | 69,300 | 2.3897 | 2.351 | 2.274 | 2.351 | 2.216 | 2.361 | 30,098 | 2.3025 | 1.67% |
| 2026-01-29 | 0 | 2.400 | 2.380 | 2.450 | 2.400 | 2.480 | 43,000 | 104,560 | 2.4316 | 2.312 | 2.293 | 2.361 | 2.312 | 2.390 | 44,628 | 2.3429 | 0.00% |
| 2026-01-28 | 0 | 2.400 | 2.400 | 2.460 | 2.400 | 2.460 | 22,000 | 53,220 | 2.4191 | 2.312 | 2.312 | 2.370 | 2.312 | 2.370 | 22,833 | 2.3308 | -2.83% |
| 2026-01-27 | 0 | 2.470 | 2.380 | 2.470 | 2.480 | 2.480 | 2,000 | 4,870 | 2.4350 | 2.380 | 2.293 | 2.380 | 2.390 | 2.390 | 2,076 | 2.3462 | -0.40% |
| 2026-01-26 | 0 | 2.480 | 2.350 | 2.480 | 2.500 | 2.550 | 21,000 | 52,550 | 2.5024 | 2.390 | 2.264 | 2.390 | 2.409 | 2.457 | 21,795 | 2.4111 | 1.64% |
| 2026-01-23 | 0 | 2.440 | 2.350 | 2.450 | - | - | 0 | 0 | - | 2.351 | 2.264 | 2.361 | - | - | 0 | - | 0.00% |
| 2026-01-22 | 0 | 2.440 | 2.340 | 2.450 | 2.210 | 2.450 | 31,000 | 74,360 | 2.3987 | 2.351 | 2.255 | 2.361 | 2.129 | 2.361 | 32,174 | 2.3112 | 0.00% |
| 2026-01-21 | 0 | 2.440 | 2.370 | 2.450 | 2.350 | 2.440 | 2,000 | 4,790 | 2.3950 | 2.351 | 2.284 | 2.361 | 2.264 | 2.351 | 2,076 | 2.3076 | 3.39% |
| 2026-01-20 | 0 | 2.360 | 2.360 | 2.400 | 2.360 | 2.500 | 7,000 | 16,660 | 2.3800 | 2.274 | 2.274 | 2.312 | 2.274 | 2.409 | 7,265 | 2.2932 | -1.67% |
| 2026-01-19 | 0 | 2.400 | 2.370 | 2.400 | 2.400 | 2.580 | 32,000 | 78,130 | 2.4416 | 2.312 | 2.284 | 2.312 | 2.312 | 2.486 | 33,212 | 2.3525 | -3.23% |
| 2026-01-16 | 0 | 2.480 | 2.350 | 2.480 | 2.310 | 2.500 | 52,512 | 125,692 | 2.3936 | 2.390 | 2.264 | 2.390 | 2.226 | 2.409 | 54,500 | 2.3063 | 3.77% |
| 2026-01-15 | 0 | 2.390 | 2.310 | 2.390 | 2.320 | 2.400 | 66,000 | 153,990 | 2.3332 | 2.303 | 2.226 | 2.303 | 2.235 | 2.312 | 68,499 | 2.2481 | 3.02% |
| 2026-01-14 | 0 | 2.320 | 2.300 | 2.350 | 2.240 | 2.520 | 44,000 | 102,800 | 2.3364 | 2.235 | 2.216 | 2.264 | 2.158 | 2.428 | 45,666 | 2.2511 | 0.00% |
| 2026-01-13 | 0 | 2.320 | 2.300 | 2.320 | 2.300 | 2.350 | 41,000 | 95,070 | 2.3188 | 2.235 | 2.216 | 2.235 | 2.216 | 2.264 | 42,552 | 2.2342 | 0.00% |
| 2026-01-12 | 0 | 2.320 | 2.240 | 2.320 | - | - | 0 | 0 | - | 2.235 | 2.158 | 2.235 | - | - | 0 | - | 0.00% |
| 2026-01-09 | 0 | 2.320 | 2.210 | 2.320 | 2.200 | 2.350 | 32,000 | 73,550 | 2.2984 | 2.235 | 2.129 | 2.235 | 2.120 | 2.264 | 33,212 | 2.2146 | -1.28% |
| 2026-01-08 | 0 | 2.350 | 2.200 | 2.350 | - | - | 0 | 0 | - | 2.264 | 2.120 | 2.264 | - | - | 0 | - | 0.00% |
| 2026-01-07 | 0 | 2.350 | 2.230 | 2.350 | 2.280 | 2.350 | 10,000 | 22,920 | 2.2920 | 2.264 | 2.149 | 2.264 | 2.197 | 2.264 | 10,379 | 2.2084 | 3.07% |
| 2026-01-06 | 0 | 2.280 | 2.200 | 2.300 | 2.200 | 2.280 | 14,000 | 31,560 | 2.2543 | 2.197 | 2.120 | 2.216 | 2.120 | 2.197 | 14,530 | 2.1720 | 3.64% |
| 2026-01-05 | 0 | 2.200 | 2.150 | 2.300 | - | - | 0 | 0 | - | 2.120 | 2.072 | 2.216 | - | - | 0 | - | 0.00% |
| 2026-01-02 | 0 | 2.200 | 2.190 | 2.220 | - | - | 0 | 0 | - | 2.120 | 2.110 | 2.139 | - | - | 0 | - | 0.00% |
| 2025-12-31 | 0 | 2.200 | 2.190 | 2.210 | - | - | 0 | 0 | - | 2.120 | 2.110 | 2.129 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 2.200 | 2.200 | 2.210 | - | - | 0 | 0 | - | 2.120 | 2.120 | 2.129 | - | - | 0 | - | 0.00% |
| 2025-12-29 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.200 | 57,500 | 126,480 | 2.1997 | 2.120 | 2.120 | 2.168 | 2.120 | 2.120 | 59,677 | 2.1194 | 0.00% |
| 2025-12-24 | 0 | 2.200 | 2.180 | 2.200 | 2.200 | 2.200 | 46,000 | 101,200 | 2.2000 | 2.120 | 2.100 | 2.120 | 2.120 | 2.120 | 47,742 | 2.1197 | -0.90% |
| 2025-12-23 | 0 | 2.220 | 2.220 | 2.350 | 2.210 | 2.210 | 3,025 | 6,683 | 2.2093 | 2.139 | 2.139 | 2.264 | 2.129 | 2.129 | 3,140 | 2.1287 | -3.48% |
| 2025-12-22 | 0 | 2.300 | 2.160 | - | - | - | 0 | 0 | - | 2.216 | 2.081 | - | - | - | 0 | - | 0.00% |
| 2025-12-19 | 0 | 2.300 | 2.200 | 2.340 | 2.200 | 2.300 | 13,155 | 29,721 | 2.2593 | 2.216 | 2.120 | 2.255 | 2.120 | 2.216 | 13,653 | 2.1769 | 5.02% |
| 2025-12-18 | 0 | 2.190 | 2.150 | 2.300 | 2.180 | 2.190 | 6,000 | 13,090 | 2.1817 | 2.110 | 2.072 | 2.216 | 2.100 | 2.110 | 6,227 | 2.1021 | 0.46% |
| 2025-12-17 | 0 | 2.180 | 2.180 | 2.290 | 2.150 | 2.200 | 9,319 | 20,259 | 2.1739 | 2.100 | 2.100 | 2.206 | 2.072 | 2.120 | 9,672 | 2.0946 | -4.39% |
| 2025-12-16 | 0 | 2.280 | 2.210 | 2.300 | 2.280 | 2.280 | 20,000 | 45,600 | 2.2800 | 2.197 | 2.129 | 2.216 | 2.197 | 2.197 | 20,757 | 2.1968 | -2.15% |
| 2025-12-15 | 0 | 2.330 | 2.250 | 2.400 | - | - | 0 | 0 | - | 2.245 | 2.168 | 2.312 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 2.330 | 2.310 | 2.380 | - | - | 0 | 0 | - | 2.245 | 2.226 | 2.293 | - | - | 0 | - | 0.00% |
| 2025-12-11 | 0 | 2.330 | 2.300 | 2.350 | 2.330 | 2.330 | 10,000 | 23,300 | 2.3300 | 2.245 | 2.216 | 2.264 | 2.245 | 2.245 | 10,379 | 2.2450 | 2.19% |
| 2025-12-10 | 0 | 2.280 | 2.250 | - | 2.280 | 2.280 | 12,000 | 27,360 | 2.2800 | 2.197 | 2.168 | - | 2.197 | 2.197 | 12,454 | 2.1968 | 0.00% |
| 2025-12-09 | 0 | 2.280 | 2.250 | - | - | - | 0 | 0 | - | 2.197 | 2.168 | - | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 2.280 | 2.280 | 2.390 | 2.280 | 2.280 | 6,000 | 13,680 | 2.2800 | 2.197 | 2.197 | 2.303 | 2.197 | 2.197 | 6,227 | 2.1968 | -0.87% |
| 2025-12-05 | 0 | 2.300 | 2.280 | 2.450 | - | - | 0 | 0 | - | 2.216 | 2.197 | 2.361 | - | - | 0 | - | 0.00% |
| 2025-12-04 | 0 | 2.300 | 2.280 | 2.380 | - | - | 0 | 0 | - | 2.216 | 2.197 | 2.293 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 2.300 | 2.250 | 2.300 | 2.300 | 2.310 | 22,000 | 50,710 | 2.3050 | 2.216 | 2.168 | 2.216 | 2.216 | 2.226 | 22,833 | 2.2209 | 0.00% |
| 2025-12-02 | 0 | 2.300 | 2.300 | 2.400 | - | - | 0 | 0 | - | 2.216 | 2.216 | 2.312 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 2.300 | 2.300 | 2.400 | - | - | 0 | 0 | - | 2.216 | 2.216 | 2.312 | - | - | 0 | - | 0.00% |
| 2025-11-28 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.300 | 6,050 | 13,913 | 2.2997 | 2.216 | 2.216 | 2.312 | 2.216 | 2.216 | 6,279 | 2.2158 | -4.17% |
| 2025-11-27 | 0 | 2.400 | 2.300 | 2.450 | - | - | 0 | 0 | - | 2.312 | 2.216 | 2.361 | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 2.400 | 2.300 | 2.400 | - | - | 0 | 0 | - | 2.312 | 2.216 | 2.312 | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 2.400 | 2.300 | 2.400 | 2.450 | 2.450 | 1,000 | 2,450 | 2.4500 | 2.312 | 2.216 | 2.312 | 2.361 | 2.361 | 1,038 | 2.3606 | 0.00% |
| 2025-11-24 | 0 | 2.400 | 2.280 | 2.400 | 2.240 | 2.420 | 145,000 | 343,650 | 2.3700 | 2.312 | 2.197 | 2.312 | 2.158 | 2.332 | 150,490 | 2.2835 | 7.14% |
| 2025-11-21 | 0 | 2.240 | 2.170 | 2.240 | - | - | 0 | 0 | - | 2.158 | 2.091 | 2.158 | - | - | 0 | - | 0.00% |
| 2025-11-20 | 0 | 2.240 | 2.180 | 2.240 | 2.240 | 2.240 | 8,000 | 17,920 | 2.2400 | 2.158 | 2.100 | 2.158 | 2.158 | 2.158 | 8,303 | 2.1583 | 1.82% |
| 2025-11-19 | 0 | 2.200 | 2.150 | 2.240 | 2.200 | 2.200 | 14,000 | 30,800 | 2.2000 | 2.120 | 2.072 | 2.158 | 2.120 | 2.120 | 14,530 | 2.1197 | 0.92% |
| 2025-11-18 | 0 | 2.180 | 2.180 | 2.240 | 2.180 | 2.190 | 5,000 | 10,910 | 2.1820 | 2.100 | 2.100 | 2.158 | 2.100 | 2.110 | 5,189 | 2.1024 | 0.00% |
| 2025-11-17 | 0 | 2.180 | 2.180 | 2.200 | 2.180 | 2.220 | 51,300 | 113,234 | 2.2073 | 2.100 | 2.100 | 2.120 | 2.100 | 2.139 | 53,242 | 2.1268 | -2.68% |
| 2025-11-14 | 0 | 2.240 | 2.210 | 2.240 | - | - | 0 | 0 | - | 2.158 | 2.129 | 2.158 | - | - | 0 | - | 0.00% |
| 2025-11-13 | 0 | 2.240 | 2.240 | 2.250 | 2.240 | 2.240 | 5,000 | 11,200 | 2.2400 | 2.158 | 2.158 | 2.168 | 2.158 | 2.158 | 5,189 | 2.1583 | 1.82% |
| 2025-11-12 | 0 | 2.200 | 2.190 | 2.290 | 2.180 | 2.280 | 50,000 | 110,050 | 2.2010 | 2.120 | 2.110 | 2.206 | 2.100 | 2.197 | 51,893 | 2.1207 | -4.35% |
| 2025-11-11 | 0 | 2.300 | 2.230 | 2.300 | 2.300 | 2.300 | 10,000 | 23,000 | 2.3000 | 2.216 | 2.149 | 2.216 | 2.216 | 2.216 | 10,379 | 2.2161 | 4.07% |
| 2025-11-10 | 0 | 2.210 | 2.200 | 2.300 | 2.170 | 2.210 | 9,000 | 19,570 | 2.1744 | 2.129 | 2.120 | 2.216 | 2.091 | 2.129 | 9,341 | 2.0951 | 0.00% |
| 2025-11-07 | 0 | 2.210 | 2.180 | 2.350 | 2.200 | 2.210 | 46,000 | 101,650 | 2.2098 | 2.129 | 2.100 | 2.264 | 2.120 | 2.129 | 47,742 | 2.1292 | 0.00% |
| 2025-11-06 | 0 | 2.210 | 2.190 | 2.280 | 2.200 | 2.210 | 60,000 | 132,400 | 2.2067 | 2.129 | 2.110 | 2.197 | 2.120 | 2.129 | 62,272 | 2.1262 | 0.00% |
| 2025-11-05 | 0 | 2.210 | 2.200 | 2.370 | 2.210 | 2.250 | 40,000 | 89,200 | 2.2300 | 2.129 | 2.120 | 2.284 | 2.129 | 2.168 | 41,514 | 2.1486 | -3.91% |
| 2025-11-04 | 0 | 2.300 | 2.260 | 2.310 | - | - | 0 | 0 | - | 2.216 | 2.178 | 2.226 | - | - | 0 | - | 0.00% |
| 2025-11-03 | 0 | 2.300 | 2.280 | 2.340 | - | - | 0 | 0 | - | 2.216 | 2.197 | 2.255 | - | - | 0 | - | 0.00% |
| 2025-10-31 | 0 | 2.300 | 2.250 | 2.310 | - | - | 0 | 0 | - | 2.216 | 2.168 | 2.226 | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 2.300 | 2.290 | 2.320 | 2.300 | 2.350 | 67,000 | 154,850 | 2.3112 | 2.216 | 2.206 | 2.235 | 2.216 | 2.264 | 69,537 | 2.2269 | -1.29% |
| 2025-10-28 | 0 | 2.330 | 2.330 | 2.400 | 2.330 | 2.330 | 20,117 | 46,865 | 2.3296 | 2.245 | 2.245 | 2.312 | 2.245 | 2.245 | 20,879 | 2.2446 | -1.27% |
| 2025-10-27 | 0 | 2.360 | 2.350 | 2.430 | 2.360 | 2.360 | 23,041 | 54,375 | 2.3599 | 2.274 | 2.264 | 2.341 | 2.274 | 2.274 | 23,913 | 2.2738 | -4.07% |
| 2025-10-24 | 0 | 2.460 | 2.400 | 2.460 | - | - | 0 | 0 | - | 2.370 | 2.312 | 2.370 | - | - | 0 | - | -0.40% |
| 2025-10-23 | 0 | 2.470 | 2.380 | 2.470 | 2.370 | 2.480 | 68,000 | 167,740 | 2.4668 | 2.380 | 2.293 | 2.380 | 2.284 | 2.390 | 70,575 | 2.3768 | 2.92% |
| 2025-10-22 | 0 | 2.400 | 2.370 | 2.400 | 2.400 | 2.500 | 51,000 | 123,680 | 2.4251 | 2.312 | 2.284 | 2.312 | 2.312 | 2.409 | 52,931 | 2.3366 | -2.04% |
| 2025-10-21 | 0 | 2.450 | 2.380 | 2.450 | 2.460 | 2.460 | 20,000 | 49,200 | 2.4600 | 2.361 | 2.293 | 2.361 | 2.370 | 2.370 | 20,757 | 2.3703 | -0.41% |
| 2025-10-20 | 0 | 2.460 | 2.360 | 2.460 | 2.380 | 2.480 | 63,000 | 154,400 | 2.4508 | 2.370 | 2.274 | 2.370 | 2.293 | 2.390 | 65,385 | 2.3614 | 2.93% |
| 2025-10-17 | 0 | 2.390 | 2.320 | 2.390 | 2.360 | 2.430 | 23,620 | 56,552 | 2.3942 | 2.303 | 2.235 | 2.303 | 2.274 | 2.341 | 24,514 | 2.3069 | -1.65% |
| 2025-10-16 | 0 | 2.430 | 2.360 | 2.430 | 2.420 | 2.490 | 49,000 | 119,890 | 2.4467 | 2.341 | 2.274 | 2.341 | 2.332 | 2.399 | 50,855 | 2.3575 | 2.10% |
| 2025-10-15 | 0 | 2.380 | 2.270 | 2.380 | 2.280 | 2.390 | 181,620 | 418,918 | 2.3066 | 2.293 | 2.187 | 2.293 | 2.197 | 2.303 | 188,496 | 2.2224 | 1.71% |
| 2025-10-14 | 0 | 2.340 | 2.250 | 2.340 | 2.250 | 2.350 | 35,000 | 80,900 | 2.3114 | 2.255 | 2.168 | 2.255 | 2.168 | 2.264 | 36,325 | 2.2271 | 3.08% |
| 2025-10-13 | 0 | 2.270 | 2.270 | 2.340 | 2.250 | 2.270 | 30,000 | 68,000 | 2.2667 | 2.187 | 2.187 | 2.255 | 2.168 | 2.187 | 31,136 | 2.1840 | -3.81% |
| 2025-10-10 | 0 | 2.360 | 2.230 | 2.360 | 2.160 | 2.360 | 178,000 | 414,620 | 2.3293 | 2.274 | 2.149 | 2.274 | 2.081 | 2.274 | 184,739 | 2.2444 | 6.79% |
| 2025-10-09 | 0 | 2.210 | 2.160 | 2.220 | 2.100 | 2.210 | 60,000 | 129,960 | 2.1660 | 2.129 | 2.081 | 2.139 | 2.023 | 2.129 | 62,272 | 2.0870 | 1.38% |
| 2025-10-08 | 0 | 2.180 | 2.140 | 2.180 | 2.120 | 2.190 | 114,600 | 249,236 | 2.1748 | 2.100 | 2.062 | 2.100 | 2.043 | 2.110 | 118,939 | 2.0955 | 1.87% |
| 2025-10-06 | 0 | 2.140 | 2.120 | 2.160 | - | - | 0 | 0 | - | 2.062 | 2.043 | 2.081 | - | - | 0 | - | 0.00% |
| 2025-10-03 | 0 | 2.140 | 2.050 | 2.140 | 2.140 | 2.150 | 11,000 | 23,620 | 2.1473 | 2.062 | 1.975 | 2.062 | 2.062 | 2.072 | 11,416 | 2.0689 | -0.47% |
| 2025-10-02 | 0 | 2.150 | 2.020 | 2.150 | 2.180 | 2.180 | 8,000 | 17,440 | 2.1800 | 2.072 | 1.946 | 2.072 | 2.100 | 2.100 | 8,303 | 2.1005 | 6.44% |
| 2025-09-30 | 0 | 2.020 | 1.960 | 2.090 | - | - | 0 | 0 | - | 1.946 | 1.888 | 2.014 | - | - | 0 | - | 0.00% |
| 2025-09-29 | 0 | 2.020 | 2.000 | 2.090 | - | - | 0 | 0 | - | 1.946 | 1.927 | 2.014 | - | - | 0 | - | 0.00% |
| 2025-09-26 | 0 | 2.020 | 2.000 | 2.090 | - | - | 0 | 0 | - | 1.946 | 1.927 | 2.014 | - | - | 0 | - | 0.00% |
| 2025-09-25 | 0 | 2.020 | 2.000 | 2.090 | - | - | 264 | 520 | 1.9697 | 1.946 | 1.927 | 2.014 | - | - | 274 | 1.8978 | 0.00% |
| 2025-09-24 | 0 | 2.020 | 2.000 | 2.090 | 2.020 | 2.020 | 5,000 | 10,100 | 2.0200 | 1.946 | 1.927 | 2.014 | 1.946 | 1.946 | 5,189 | 1.9463 | 0.00% |
| 2025-09-23 | 0 | 2.020 | 2.020 | 2.090 | 2.020 | 2.030 | 21,000 | 42,450 | 2.0214 | 1.946 | 1.946 | 2.014 | 1.946 | 1.956 | 21,795 | 1.9477 | 0.50% |
| 2025-09-22 | 0 | 2.010 | 2.000 | 2.090 | 2.010 | 2.010 | 2,815 | 5,625 | 1.9982 | 1.937 | 1.927 | 2.014 | 1.937 | 1.937 | 2,922 | 1.9253 | -3.83% |
| 2025-09-19 | 0 | 2.090 | 2.030 | 2.100 | 2.090 | 2.090 | 9,000 | 18,810 | 2.0900 | 2.014 | 1.956 | 2.023 | 2.014 | 2.014 | 9,341 | 2.0138 | 3.47% |
| 2025-09-18 | 0 | 2.020 | 2.020 | 2.090 | 2.000 | 2.100 | 64,000 | 132,140 | 2.0647 | 1.946 | 1.946 | 2.014 | 1.927 | 2.023 | 66,423 | 1.9894 | -3.81% |
| 2025-09-17 | 0 | 2.100 | 2.060 | 2.150 | 2.100 | 2.100 | 21,000 | 44,060 | 2.0981 | 2.023 | 1.985 | 2.072 | 2.023 | 2.023 | 21,795 | 2.0216 | 0.00% |
| 2025-09-16 | 0 | 2.100 | 2.010 | 2.100 | - | - | 0 | 0 | - | 2.023 | 1.937 | 2.023 | - | - | 0 | - | -0.47% |
| 2025-09-15 | 0 | 2.110 | 2.000 | 2.110 | - | - | 0 | 0 | - | 2.033 | 1.927 | 2.033 | - | - | 0 | - | 0.00% |
| 2025-09-12 | 0 | 2.110 | 2.030 | 2.110 | 2.110 | 2.110 | 21,000 | 44,310 | 2.1100 | 2.033 | 1.956 | 2.033 | 2.033 | 2.033 | 21,795 | 2.0330 | 0.48% |
| 2025-09-11 | 0 | 2.100 | 2.040 | 2.100 | 1.980 | 2.100 | 18,000 | 37,380 | 2.0767 | 2.023 | 1.966 | 2.023 | 1.908 | 2.023 | 18,682 | 2.0009 | 1.45% |
| 2025-09-10 | 0 | 2.100 | 2.050 | 2.100 | 2.050 | 2.100 | 28,000 | 57,900 | 2.0679 | 1.994 | 1.947 | 1.994 | 1.947 | 1.994 | 29,481 | 1.9640 | 5.00% |
| 2025-09-09 | 0 | 2.000 | 2.000 | 2.060 | - | - | 0 | 0 | - | 1.900 | 1.900 | 1.956 | - | - | 0 | - | 1.52% |
| 2025-09-08 | 0 | 1.970 | 1.970 | - | 1.950 | 1.960 | 18,300 | 35,760 | 1.9541 | 1.871 | 1.871 | - | 1.852 | 1.862 | 19,268 | 1.8559 | 0.00% |
| 2025-09-05 | 0 | 1.970 | 1.970 | 2.100 | 1.950 | 1.950 | 2,000 | 3,900 | 1.9500 | 1.871 | 1.871 | 1.994 | 1.852 | 1.852 | 2,106 | 1.8520 | 1.03% |
| 2025-09-04 | 0 | 1.950 | 1.950 | 2.070 | 1.950 | 1.980 | 80,000 | 156,360 | 1.9545 | 1.852 | 1.852 | 1.966 | 1.852 | 1.881 | 84,232 | 1.8563 | -2.50% |
| 2025-09-03 | 0 | 2.000 | 1.990 | 2.060 | 2.000 | 2.000 | 20,000 | 40,000 | 2.0000 | 1.900 | 1.890 | 1.956 | 1.900 | 1.900 | 21,058 | 1.8995 | 0.00% |
| 2025-09-02 | 0 | 2.000 | 1.990 | 2.120 | 2.000 | 2.030 | 32,318 | 65,523 | 2.0274 | 1.900 | 1.890 | 2.013 | 1.900 | 1.928 | 34,028 | 1.9256 | 0.00% |
| 2025-09-01 | 0 | 2.000 | 1.990 | 2.030 | 2.000 | 2.000 | 20,000 | 40,000 | 2.0000 | 1.900 | 1.890 | 1.928 | 1.900 | 1.900 | 21,058 | 1.8995 | -1.48% |
| 2025-08-29 | 0 | 2.030 | 2.020 | 2.030 | 2.030 | 2.050 | 20,000 | 40,620 | 2.0310 | 1.928 | 1.919 | 1.928 | 1.928 | 1.947 | 21,058 | 1.9290 | -0.98% |
| 2025-08-28 | 0 | 2.050 | 2.050 | 2.100 | 2.000 | 2.060 | 137,000 | 280,020 | 2.0439 | 1.947 | 1.947 | 1.994 | 1.900 | 1.956 | 144,248 | 1.9412 | -0.49% |
| 2025-08-27 | 0 | 2.060 | 2.040 | 2.100 | 2.060 | 2.090 | 29,000 | 59,900 | 2.0655 | 1.956 | 1.938 | 1.994 | 1.956 | 1.985 | 30,534 | 1.9617 | -1.44% |
| 2025-08-26 | 0 | 2.090 | 2.060 | 2.100 | 2.050 | 2.100 | 40,000 | 82,490 | 2.0623 | 1.985 | 1.956 | 1.994 | 1.947 | 1.994 | 42,116 | 1.9586 | 0.00% |
| 2025-08-25 | 0 | 2.090 | 2.070 | 2.150 | - | - | 0 | 0 | - | 1.985 | 1.966 | 2.042 | - | - | 0 | - | 0.00% |
| 2025-08-22 | 0 | 2.090 | 2.040 | 2.100 | - | - | 20,000 | 41,800 | 2.0900 | 1.985 | 1.938 | 1.994 | - | - | 21,058 | 1.9850 | 0.00% |
| 2025-08-21 | 0 | 2.090 | 2.040 | 2.100 | - | - | 0 | 0 | - | 1.985 | 1.938 | 1.994 | - | - | 0 | - | 0.00% |
| 2025-08-20 | 0 | 2.090 | 2.030 | 2.100 | - | - | 0 | 0 | - | 1.985 | 1.928 | 1.994 | - | - | 0 | - | 0.00% |
| 2025-08-19 | 0 | 2.090 | 2.040 | 2.100 | 2.090 | 2.090 | 2,000 | 4,180 | 2.0900 | 1.985 | 1.938 | 1.994 | 1.985 | 1.985 | 2,106 | 1.9850 | 2.45% |
| 2025-08-18 | 0 | 2.040 | 2.040 | 2.100 | - | - | 0 | 0 | - | 1.938 | 1.938 | 1.994 | - | - | 0 | - | 0.49% |
| 2025-08-15 | 0 | 2.030 | 2.030 | 2.100 | - | - | 0 | 0 | - | 1.928 | 1.928 | 1.994 | - | - | 0 | - | 0.00% |
| 2025-08-14 | 0 | 2.030 | 2.030 | 2.160 | 2.000 | 2.100 | 76,625 | 157,311 | 2.0530 | 1.928 | 1.928 | 2.051 | 1.900 | 1.994 | 80,679 | 1.9498 | -5.14% |
| 2025-08-13 | 0 | 2.140 | 2.100 | 2.140 | 2.140 | 2.140 | 32,000 | 68,480 | 2.1400 | 2.032 | 1.994 | 2.032 | 2.032 | 2.032 | 33,693 | 2.0325 | 3.88% |
| 2025-08-12 | 0 | 2.060 | 2.060 | 2.150 | - | - | 0 | 0 | - | 1.956 | 1.956 | 2.042 | - | - | 0 | - | 0.00% |
| 2025-08-11 | 0 | 2.060 | 2.060 | 2.100 | - | - | 0 | 0 | - | 1.956 | 1.956 | 1.994 | - | - | 0 | - | 1.48% |
| 2025-08-08 | 0 | 2.030 | 2.030 | 2.140 | - | - | 0 | 0 | - | 1.928 | 1.928 | 2.032 | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 2.030 | 2.020 | 2.140 | 2.030 | 2.030 | 10,000 | 20,300 | 2.0300 | 1.928 | 1.919 | 2.032 | 1.928 | 1.928 | 10,529 | 1.9280 | -1.46% |
| 2025-08-06 | 0 | 2.060 | 2.060 | 2.150 | 2.010 | 2.060 | 10,815 | 22,048 | 2.0387 | 1.956 | 1.956 | 2.042 | 1.909 | 1.956 | 11,387 | 1.9362 | -5.94% |
| 2025-08-05 | 0 | 2.190 | 2.060 | 2.190 | - | - | 0 | 0 | - | 2.080 | 1.956 | 2.080 | - | - | 0 | - | 0.00% |
| 2025-08-04 | 0 | 2.190 | 2.000 | 2.190 | 2.000 | 2.200 | 21,000 | 45,740 | 2.1781 | 2.080 | 1.900 | 2.080 | 1.900 | 2.089 | 22,111 | 2.0687 | 9.50% |
| 2025-08-01 | 0 | 2.000 | 1.980 | 2.000 | 2.010 | 2.010 | 10,000 | 20,090 | 2.0090 | 1.900 | 1.881 | 1.900 | 1.909 | 1.909 | 10,529 | 1.9081 | -1.96% |
| 2025-07-31 | 0 | 2.040 | 2.030 | 2.150 | 2.040 | 2.040 | 15,000 | 30,600 | 2.0400 | 1.938 | 1.928 | 2.042 | 1.938 | 1.938 | 15,794 | 1.9375 | -2.86% |
| 2025-07-30 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.120 | 11,000 | 23,300 | 2.1182 | 1.994 | 1.994 | 2.042 | 1.994 | 2.013 | 11,582 | 2.0118 | -0.94% |
| 2025-07-29 | 0 | 2.120 | 2.080 | 2.150 | - | - | 0 | 0 | - | 2.013 | 1.975 | 2.042 | - | - | 0 | - | 0.00% |
| 2025-07-28 | 0 | 2.120 | 2.100 | 2.130 | 2.100 | 2.120 | 42,000 | 88,840 | 2.1152 | 2.013 | 1.994 | 2.023 | 1.994 | 2.013 | 44,222 | 2.0090 | 1.44% |
| 2025-07-25 | 0 | 2.090 | 2.050 | 2.090 | 2.050 | 2.090 | 84,000 | 174,180 | 2.0736 | 1.985 | 1.947 | 1.985 | 1.947 | 1.985 | 88,444 | 1.9694 | 1.95% |
| 2025-07-24 | 0 | 2.050 | 2.040 | 2.070 | 2.040 | 2.050 | 47,000 | 96,190 | 2.0466 | 1.947 | 1.938 | 1.966 | 1.938 | 1.947 | 49,486 | 1.9438 | 2.50% |
| 2025-07-23 | 0 | 2.000 | 1.980 | 2.000 | 1.930 | 2.010 | 141,400 | 281,252 | 1.9891 | 1.900 | 1.881 | 1.900 | 1.833 | 1.909 | 148,880 | 1.8891 | 7.53% |
| 2025-07-22 | 0 | 1.860 | 1.860 | 1.920 | 1.830 | 1.840 | 11,000 | 20,230 | 1.8391 | 1.767 | 1.767 | 1.824 | 1.738 | 1.748 | 11,582 | 1.7467 | -0.53% |
| 2025-07-21 | 0 | 1.870 | 1.870 | 1.920 | 1.850 | 1.870 | 53,000 | 98,690 | 1.8621 | 1.776 | 1.776 | 1.824 | 1.757 | 1.776 | 55,804 | 1.7685 | -2.60% |
| 2025-07-18 | 0 | 1.920 | 1.920 | 1.930 | 1.910 | 1.920 | 26,000 | 49,810 | 1.9158 | 1.824 | 1.824 | 1.833 | 1.814 | 1.824 | 27,375 | 1.8195 | 1.59% |
| 2025-07-17 | 0 | 1.890 | 1.870 | 1.930 | 1.890 | 1.960 | 20,000 | 38,080 | 1.9040 | 1.795 | 1.776 | 1.833 | 1.795 | 1.862 | 21,058 | 1.8083 | -2.07% |
| 2025-07-16 | 0 | 1.930 | 1.850 | 1.980 | - | - | 0 | 0 | - | 1.833 | 1.757 | 1.881 | - | - | 0 | - | 0.00% |
| 2025-07-15 | 0 | 1.930 | 1.830 | 1.950 | - | - | 0 | 0 | - | 1.833 | 1.738 | 1.852 | - | - | 0 | - | 0.00% |
| 2025-07-14 | 0 | 1.930 | 1.800 | 1.940 | 1.930 | 1.930 | 75,000 | 144,750 | 1.9300 | 1.833 | 1.710 | 1.843 | 1.833 | 1.833 | 78,968 | 1.8330 | 1.58% |
| 2025-07-11 | 0 | 1.900 | 1.890 | 1.980 | 1.890 | 1.900 | 40,000 | 75,800 | 1.8950 | 1.805 | 1.795 | 1.881 | 1.795 | 1.805 | 42,116 | 1.7998 | 0.53% |
| 2025-07-10 | 0 | 1.890 | 1.890 | 1.930 | 1.840 | 1.850 | 14,658 | 26,977 | 1.8404 | 1.795 | 1.795 | 1.833 | 1.748 | 1.757 | 15,433 | 1.7480 | 0.53% |
| 2025-07-09 | 0 | 1.880 | 1.880 | 1.980 | 1.880 | 1.990 | 120,000 | 226,610 | 1.8884 | 1.786 | 1.786 | 1.881 | 1.786 | 1.890 | 126,348 | 1.7935 | -0.53% |
| 2025-07-08 | 0 | 1.890 | 1.880 | 1.940 | - | - | 0 | 0 | - | 1.795 | 1.786 | 1.843 | - | - | 0 | - | 0.00% |
| 2025-07-07 | 0 | 1.890 | 1.860 | 1.950 | - | - | 0 | 0 | - | 1.795 | 1.767 | 1.852 | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 1.890 | 1.820 | 1.950 | - | - | 0 | 0 | - | 1.795 | 1.729 | 1.852 | - | - | 0 | - | 0.00% |
| 2025-07-03 | 0 | 1.890 | 1.890 | 1.930 | 1.890 | 1.890 | 2,000 | 3,780 | 1.8900 | 1.795 | 1.795 | 1.833 | 1.795 | 1.795 | 2,106 | 1.7950 | 0.00% |
| 2025-07-02 | 0 | 1.890 | 1.890 | 1.920 | 1.880 | 1.890 | 14,000 | 26,420 | 1.8871 | 1.795 | 1.795 | 1.824 | 1.786 | 1.795 | 14,741 | 1.7923 | 2.16% |
| 2025-06-30 | 0 | 1.850 | 1.850 | 1.870 | 1.830 | 1.850 | 20,300 | 37,353 | 1.8400 | 1.757 | 1.757 | 1.776 | 1.738 | 1.757 | 21,374 | 1.7476 | 2.78% |
| 2025-06-27 | 0 | 1.800 | 1.800 | 1.840 | 1.800 | 1.800 | 6,000 | 10,800 | 1.8000 | 1.710 | 1.710 | 1.748 | 1.710 | 1.710 | 6,317 | 1.7096 | -1.64% |
| 2025-06-26 | 0 | 1.830 | 1.820 | 1.890 | - | - | 0 | 0 | - | 1.738 | 1.729 | 1.795 | - | - | 0 | - | 0.00% |
| 2025-06-25 | 0 | 1.830 | 1.820 | 1.890 | 1.820 | 1.830 | 22,000 | 40,150 | 1.8250 | 1.738 | 1.729 | 1.795 | 1.729 | 1.738 | 23,164 | 1.7333 | 1.67% |
| 2025-06-24 | 0 | 1.800 | 1.770 | 1.890 | 1.800 | 1.800 | 16,000 | 28,800 | 1.8000 | 1.710 | 1.681 | 1.795 | 1.710 | 1.710 | 16,846 | 1.7096 | 0.00% |
| 2025-06-23 | 0 | 1.800 | 1.730 | 1.830 | 1.800 | 1.800 | 20,000 | 36,000 | 1.8000 | 1.710 | 1.643 | 1.738 | 1.710 | 1.710 | 21,058 | 1.7096 | 4.05% |
| 2025-06-20 | 0 | 1.730 | 1.730 | 1.860 | 1.720 | 1.720 | 31,000 | 53,320 | 1.7200 | 1.643 | 1.643 | 1.767 | 1.634 | 1.634 | 32,640 | 1.6336 | 0.00% |
| 2025-06-19 | 0 | 1.730 | 1.730 | 1.800 | 1.730 | 1.740 | 8,000 | 13,910 | 1.7388 | 1.643 | 1.643 | 1.710 | 1.643 | 1.653 | 8,423 | 1.6514 | -1.70% |
| 2025-06-18 | 0 | 1.760 | 1.730 | 1.850 | - | - | 0 | 0 | - | 1.672 | 1.643 | 1.757 | - | - | 0 | - | 0.00% |
| 2025-06-17 | 0 | 1.760 | 1.760 | 1.840 | 1.760 | 1.760 | 14,000 | 24,640 | 1.7600 | 1.672 | 1.672 | 1.748 | 1.672 | 1.672 | 14,741 | 1.6716 | -3.83% |
| 2025-06-16 | 0 | 1.830 | 1.750 | 1.840 | 1.800 | 1.830 | 14,000 | 25,260 | 1.8043 | 1.738 | 1.662 | 1.748 | 1.710 | 1.738 | 14,741 | 1.7136 | 3.39% |
| 2025-06-13 | 0 | 1.770 | 1.770 | 1.860 | - | - | 0 | 0 | - | 1.681 | 1.681 | 1.767 | - | - | 0 | - | 0.57% |
| 2025-06-12 | 0 | 1.760 | 1.760 | 1.880 | 1.760 | 1.880 | 2,000 | 3,640 | 1.8200 | 1.672 | 1.672 | 1.786 | 1.672 | 1.786 | 2,106 | 1.7286 | -1.68% |
| 2025-06-11 | 0 | 1.790 | 1.750 | 1.850 | - | - | 0 | 0 | - | 1.700 | 1.662 | 1.757 | - | - | 0 | - | 0.00% |
| 2025-06-10 | 0 | 1.790 | 1.760 | 1.890 | - | - | 0 | 0 | - | 1.700 | 1.672 | 1.795 | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 1.790 | 1.770 | 1.890 | - | - | 0 | 0 | - | 1.700 | 1.681 | 1.795 | - | - | 0 | - | 0.00% |
| 2025-06-06 | 0 | 1.790 | 1.790 | 1.870 | 1.790 | 1.790 | 18,840 | 33,648 | 1.7860 | 1.700 | 1.700 | 1.776 | 1.700 | 1.700 | 19,837 | 1.6963 | -0.56% |
| 2025-06-05 | 0 | 1.800 | 1.800 | 1.830 | - | - | 0 | 0 | - | 1.710 | 1.710 | 1.738 | - | - | 0 | - | 0.56% |
| 2025-06-04 | 0 | 1.790 | 1.780 | 1.880 | 1.790 | 1.790 | 1,000 | 1,790 | 1.7900 | 1.700 | 1.691 | 1.786 | 1.700 | 1.700 | 1,053 | 1.7001 | 0.56% |
| 2025-06-03 | 0 | 1.780 | 1.730 | 1.790 | 1.780 | 1.780 | 25,000 | 44,500 | 1.7800 | 1.691 | 1.643 | 1.700 | 1.691 | 1.691 | 26,323 | 1.6906 | 2.89% |
| 2025-06-02 | 0 | 1.730 | 1.730 | 1.780 | - | - | 0 | 0 | - | 1.643 | 1.643 | 1.691 | - | - | 0 | - | 0.00% |
| 2025-05-30 | 0 | 1.730 | 1.730 | 1.780 | 1.610 | 1.710 | 46,500 | 78,910 | 1.6970 | 1.643 | 1.643 | 1.691 | 1.529 | 1.624 | 48,960 | 1.6117 | 1.17% |
| 2025-05-29 | 0 | 1.710 | 1.690 | 1.780 | - | - | 0 | 0 | - | 1.624 | 1.605 | 1.691 | - | - | 0 | - | 0.00% |
| 2025-05-28 | 0 | 1.710 | 1.660 | 1.780 | - | - | 0 | 0 | - | 1.624 | 1.577 | 1.691 | - | - | 0 | - | 0.00% |
| 2025-05-27 | 0 | 1.710 | 1.710 | 1.780 | 1.710 | 1.710 | 1,000 | 1,710 | 1.7100 | 1.624 | 1.624 | 1.691 | 1.624 | 1.624 | 1,053 | 1.6241 | 0.00% |
| 2025-05-26 | 0 | 1.710 | 1.660 | 1.790 | - | - | 0 | 0 | - | 1.624 | 1.577 | 1.700 | - | - | 0 | - | 0.00% |
| 2025-05-23 | 0 | 1.710 | 1.660 | 1.790 | - | - | 0 | 0 | - | 1.624 | 1.577 | 1.700 | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 1.710 | 1.680 | 1.790 | - | - | 0 | 0 | - | 1.624 | 1.596 | 1.700 | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 1.710 | 1.650 | 1.710 | 1.710 | 1.710 | 12,000 | 20,520 | 1.7100 | 1.624 | 1.567 | 1.624 | 1.624 | 1.624 | 12,635 | 1.6241 | 3.01% |
| 2025-05-20 | 0 | 1.710 | 1.710 | 1.800 | 1.710 | 1.750 | 3,000 | 5,210 | 1.7367 | 1.577 | 1.577 | 1.660 | 1.577 | 1.613 | 3,254 | 1.6012 | 0.00% |
| 2025-05-19 | 0 | 1.710 | 1.710 | 1.750 | 1.710 | 1.750 | 3,000 | 5,210 | 1.7367 | 1.577 | 1.577 | 1.613 | 1.577 | 1.613 | 3,254 | 1.6012 | -2.29% |
| 2025-05-16 | 0 | 1.750 | 1.720 | 1.760 | - | - | 0 | 0 | - | 1.613 | 1.586 | 1.623 | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 1.750 | 1.750 | 1.760 | 1.730 | 1.760 | 93,000 | 161,080 | 1.7320 | 1.613 | 1.613 | 1.623 | 1.595 | 1.623 | 100,869 | 1.5969 | -0.57% |
| 2025-05-14 | 0 | 1.760 | 1.760 | 1.800 | 1.720 | 1.760 | 41,000 | 71,650 | 1.7476 | 1.623 | 1.623 | 1.660 | 1.586 | 1.623 | 44,469 | 1.6112 | 0.00% |
| 2025-05-13 | 0 | 1.760 | 1.720 | 1.760 | - | - | 0 | 0 | - | 1.623 | 1.586 | 1.623 | - | - | 0 | - | 0.00% |
| 2025-05-12 | 0 | 1.760 | 1.720 | 1.790 | - | - | 0 | 0 | - | 1.623 | 1.586 | 1.650 | - | - | 0 | - | 0.00% |
| 2025-05-09 | 0 | 1.760 | 1.710 | 1.760 | 1.770 | 1.770 | 20,000 | 35,400 | 1.7700 | 1.623 | 1.577 | 1.623 | 1.632 | 1.632 | 21,692 | 1.6319 | 2.92% |
| 2025-05-08 | 0 | 1.710 | 1.710 | 1.780 | 1.710 | 1.710 | 10,000 | 17,100 | 1.7100 | 1.577 | 1.577 | 1.641 | 1.577 | 1.577 | 10,846 | 1.5766 | 0.00% |
| 2025-05-07 | 0 | 1.710 | 1.710 | 1.780 | 1.710 | 1.710 | 9,000 | 15,390 | 1.7100 | 1.577 | 1.577 | 1.641 | 1.577 | 1.577 | 9,762 | 1.5766 | 2.40% |
| 2025-05-06 | 0 | 1.670 | 1.670 | 1.740 | - | - | 0 | 0 | - | 1.540 | 1.540 | 1.604 | - | - | 0 | - | 0.00% |
| 2025-05-02 | 0 | 1.670 | 1.630 | 1.750 | 1.670 | 1.670 | 1,000 | 1,670 | 1.6700 | 1.540 | 1.503 | 1.613 | 1.540 | 1.540 | 1,085 | 1.5397 | 0.00% |
| 2025-04-30 | 0 | 1.670 | 1.670 | 1.750 | - | - | 0 | 0 | - | 1.540 | 1.540 | 1.613 | - | - | 0 | - | 1.21% |
| 2025-04-29 | 0 | 1.650 | 1.650 | 1.750 | 1.650 | 1.660 | 32,814 | 54,318 | 1.6553 | 1.521 | 1.521 | 1.613 | 1.521 | 1.530 | 35,591 | 1.5262 | -0.60% |
| 2025-04-28 | 0 | 1.660 | 1.660 | 1.780 | - | - | 0 | 0 | - | 1.530 | 1.530 | 1.641 | - | - | 0 | - | 0.61% |
| 2025-04-25 | 0 | 1.650 | 1.650 | 1.740 | - | - | 0 | 0 | - | 1.521 | 1.521 | 1.604 | - | - | 0 | - | 0.61% |
| 2025-04-24 | 0 | 1.640 | 1.640 | 1.780 | - | - | 0 | 0 | - | 1.512 | 1.512 | 1.641 | - | - | 0 | - | 1.23% |
| 2025-04-23 | 0 | 1.620 | 1.610 | 1.750 | 1.620 | 1.620 | 20,000 | 32,400 | 1.6200 | 1.494 | 1.484 | 1.613 | 1.494 | 1.494 | 21,692 | 1.4936 | 0.00% |
| 2025-04-22 | 0 | 1.620 | 1.620 | 1.700 | 1.620 | 1.620 | 10,000 | 16,200 | 1.6200 | 1.494 | 1.494 | 1.567 | 1.494 | 1.494 | 10,846 | 1.4936 | 0.00% |
| 2025-04-17 | 0 | 1.620 | 1.620 | 1.700 | - | - | 0 | 0 | - | 1.494 | 1.494 | 1.567 | - | - | 0 | - | 0.00% |
| 2025-04-16 | 0 | 1.620 | 1.610 | 1.700 | 1.620 | 1.650 | 11,000 | 17,970 | 1.6336 | 1.494 | 1.484 | 1.567 | 1.494 | 1.521 | 11,931 | 1.5062 | -2.41% |
| 2025-04-15 | 0 | 1.660 | 1.660 | 1.700 | 1.610 | 1.660 | 3,000 | 4,930 | 1.6433 | 1.530 | 1.530 | 1.567 | 1.484 | 1.530 | 3,254 | 1.5151 | 0.00% |
| 2025-04-14 | 0 | 1.660 | 1.610 | 1.660 | - | - | 0 | 0 | - | 1.530 | 1.484 | 1.530 | - | - | 0 | - | 0.00% |
| 2025-04-11 | 0 | 1.660 | 1.610 | 1.660 | 1.660 | 1.660 | 102,000 | 169,320 | 1.6600 | 1.530 | 1.484 | 1.530 | 1.530 | 1.530 | 110,631 | 1.5305 | 1.84% |
| 2025-04-10 | 0 | 1.630 | 1.630 | 1.700 | - | - | 0 | 0 | - | 1.503 | 1.503 | 1.567 | - | - | 0 | - | 0.62% |
| 2025-04-09 | 0 | 1.620 | 1.610 | 1.670 | - | - | 0 | 0 | - | 1.494 | 1.484 | 1.540 | - | - | 0 | - | 0.00% |
| 2025-04-08 | 0 | 1.620 | 1.620 | 1.690 | 1.610 | 1.640 | 46,000 | 74,930 | 1.6289 | 1.494 | 1.494 | 1.558 | 1.484 | 1.512 | 49,892 | 1.5018 | -0.61% |
| 2025-04-07 | 0 | 1.630 | 1.610 | 1.680 | 1.630 | 1.690 | 36,000 | 59,560 | 1.6544 | 1.503 | 1.484 | 1.549 | 1.503 | 1.558 | 39,046 | 1.5254 | -5.23% |
| 2025-04-03 | 0 | 1.720 | 1.690 | 1.730 | 1.720 | 1.720 | 7,000 | 12,040 | 1.7200 | 1.586 | 1.558 | 1.595 | 1.586 | 1.586 | 7,592 | 1.5858 | 1.78% |
| 2025-04-02 | 0 | 1.690 | 1.690 | 1.780 | - | - | 0 | 0 | - | 1.558 | 1.558 | 1.641 | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 1.690 | 1.690 | 1.790 | - | - | 0 | 0 | - | 1.558 | 1.558 | 1.650 | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 1.690 | 1.690 | 1.800 | 1.660 | 1.690 | 38,000 | 63,650 | 1.6750 | 1.558 | 1.558 | 1.660 | 1.530 | 1.558 | 41,215 | 1.5443 | 0.00% |
| 2025-03-28 | 0 | 1.690 | 1.690 | 1.780 | - | - | 0 | 0 | - | 1.558 | 1.558 | 1.641 | - | - | 0 | - | 0.00% |
| 2025-03-27 | 0 | 1.690 | 1.690 | 1.780 | 1.690 | 1.690 | 10,000 | 16,900 | 1.6900 | 1.558 | 1.558 | 1.641 | 1.558 | 1.558 | 10,846 | 1.5582 | 0.00% |
| 2025-03-26 | 0 | 1.690 | 1.650 | 1.780 | - | - | 200 | 326 | 1.6300 | 1.558 | 1.521 | 1.641 | - | - | 217 | 1.5028 | 0.00% |
| 2025-03-25 | 0 | 1.690 | 1.690 | 1.770 | 1.680 | 1.690 | 11,000 | 18,580 | 1.6891 | 1.558 | 1.558 | 1.632 | 1.549 | 1.558 | 11,931 | 1.5573 | 0.60% |
| 2025-03-24 | 0 | 1.680 | 1.680 | 1.800 | 1.680 | 1.700 | 50,000 | 84,200 | 1.6840 | 1.549 | 1.549 | 1.660 | 1.549 | 1.567 | 54,231 | 1.5526 | -1.18% |
| 2025-03-21 | 0 | 1.700 | 1.700 | 1.800 | 1.700 | 1.710 | 37,000 | 63,000 | 1.7027 | 1.567 | 1.567 | 1.660 | 1.567 | 1.577 | 40,131 | 1.5699 | -0.58% |
| 2025-03-20 | 0 | 1.710 | 1.710 | 1.800 | 1.710 | 1.750 | 15,000 | 25,930 | 1.7287 | 1.577 | 1.577 | 1.660 | 1.577 | 1.613 | 16,269 | 1.5938 | -5.00% |
| 2025-03-19 | 0 | 1.800 | 1.750 | 1.840 | 1.800 | 1.800 | 50,000 | 90,000 | 1.8000 | 1.660 | 1.613 | 1.696 | 1.660 | 1.660 | 54,231 | 1.6596 | 2.86% |
| 2025-03-18 | 0 | 1.750 | 1.750 | 1.800 | 1.750 | 1.790 | 27,000 | 47,930 | 1.7752 | 1.613 | 1.613 | 1.660 | 1.613 | 1.650 | 29,285 | 1.6367 | -0.57% |
| 2025-03-17 | 0 | 1.760 | 1.720 | 1.800 | 1.760 | 1.760 | 2,000 | 3,520 | 1.7600 | 1.623 | 1.586 | 1.660 | 1.623 | 1.623 | 2,169 | 1.6227 | -0.56% |
| 2025-03-14 | 0 | 1.770 | 1.760 | 1.770 | 1.760 | 1.770 | 4,000 | 7,050 | 1.7625 | 1.632 | 1.623 | 1.632 | 1.623 | 1.632 | 4,338 | 1.6250 | 2.31% |
| 2025-03-13 | 0 | 1.730 | 1.730 | 1.790 | 1.730 | 1.730 | 94,000 | 162,620 | 1.7300 | 1.595 | 1.595 | 1.650 | 1.595 | 1.595 | 101,954 | 1.5950 | 0.58% |
| 2025-03-12 | 0 | 1.720 | 1.720 | 1.800 | 1.720 | 1.740 | 41,000 | 70,810 | 1.7271 | 1.586 | 1.586 | 1.660 | 1.586 | 1.604 | 44,469 | 1.5923 | 0.00% |
| 2025-03-11 | 0 | 1.720 | 1.720 | 1.800 | 1.710 | 1.770 | 8,000 | 14,100 | 1.7625 | 1.586 | 1.586 | 1.660 | 1.577 | 1.632 | 8,677 | 1.6250 | -3.37% |
| 2025-03-10 | 0 | 1.780 | 1.710 | 1.780 | - | - | 0 | 0 | - | 1.641 | 1.577 | 1.641 | - | - | 0 | - | -0.56% |
| 2025-03-07 | 0 | 1.790 | 1.720 | 1.900 | - | - | 0 | 0 | - | 1.650 | 1.586 | 1.752 | - | - | 0 | - | 0.00% |
| 2025-03-06 | 0 | 1.790 | 1.710 | 1.790 | 1.700 | 1.790 | 114,000 | 195,740 | 1.7170 | 1.650 | 1.577 | 1.650 | 1.567 | 1.650 | 123,646 | 1.5831 | 4.68% |
| 2025-03-05 | 0 | 1.710 | 1.710 | 1.770 | 1.710 | 1.790 | 47,000 | 83,250 | 1.7713 | 1.577 | 1.577 | 1.632 | 1.577 | 1.650 | 50,977 | 1.6331 | 0.59% |
| 2025-03-04 | 0 | 1.700 | 1.680 | 1.700 | 1.700 | 1.720 | 79,000 | 134,700 | 1.7051 | 1.567 | 1.549 | 1.567 | 1.567 | 1.586 | 85,685 | 1.5720 | 0.00% |
| 2025-03-03 | 0 | 1.700 | 1.700 | 1.720 | 1.680 | 1.720 | 21,000 | 36,000 | 1.7143 | 1.567 | 1.567 | 1.586 | 1.549 | 1.586 | 22,777 | 1.5805 | 0.00% |
| 2025-02-28 | 0 | 1.700 | 1.700 | 1.720 | - | - | 0 | 0 | - | 1.567 | 1.567 | 1.586 | - | - | 0 | - | 0.00% |
| 2025-02-27 | 0 | 1.700 | 1.690 | 1.770 | 1.690 | 1.700 | 30,000 | 50,900 | 1.6967 | 1.567 | 1.558 | 1.632 | 1.558 | 1.567 | 32,539 | 1.5643 | 0.59% |
| 2025-02-26 | 0 | 1.690 | 1.680 | 1.780 | 1.680 | 1.700 | 92,082 | 156,315 | 1.6976 | 1.558 | 1.549 | 1.641 | 1.549 | 1.567 | 99,874 | 1.5651 | -0.59% |
| 2025-02-25 | 0 | 1.700 | 1.650 | 1.700 | 1.700 | 1.700 | 55,000 | 93,500 | 1.7000 | 1.567 | 1.521 | 1.567 | 1.567 | 1.567 | 59,654 | 1.5674 | 0.00% |
| 2025-02-24 | 0 | 1.700 | 1.700 | 1.760 | 1.680 | 1.700 | 134,509 | 228,617 | 1.6996 | 1.567 | 1.567 | 1.623 | 1.549 | 1.567 | 145,891 | 1.5670 | -4.49% |
| 2025-02-21 | 0 | 1.780 | 1.700 | 1.780 | 1.780 | 1.780 | 2,000 | 3,560 | 1.7800 | 1.641 | 1.567 | 1.641 | 1.641 | 1.641 | 2,169 | 1.6411 | 4.71% |
| 2025-02-20 | 0 | 1.700 | 1.700 | 1.790 | 1.700 | 1.720 | 27,000 | 45,960 | 1.7022 | 1.567 | 1.567 | 1.650 | 1.567 | 1.586 | 29,285 | 1.5694 | 0.00% |
| 2025-02-19 | 0 | 1.700 | 1.710 | 1.790 | 1.700 | 1.700 | 17,328 | 29,444 | 1.6992 | 1.567 | 1.577 | 1.650 | 1.567 | 1.567 | 18,794 | 1.5666 | -2.30% |
| 2025-02-18 | 0 | 1.740 | 1.700 | 1.790 | - | - | 0 | 0 | - | 1.604 | 1.567 | 1.650 | - | - | 0 | - | 0.00% |
| 2025-02-17 | 0 | 1.740 | 1.710 | 1.790 | - | - | 0 | 0 | - | 1.604 | 1.577 | 1.650 | - | - | 0 | - | 0.00% |
| 2025-02-14 | 0 | 1.740 | 1.720 | 1.780 | 1.710 | 1.780 | 70,000 | 121,990 | 1.7427 | 1.604 | 1.586 | 1.641 | 1.577 | 1.641 | 75,923 | 1.6068 | -2.79% |
| 2025-02-13 | 0 | 1.790 | 1.700 | 1.790 | 1.700 | 1.800 | 34,000 | 60,250 | 1.7721 | 1.650 | 1.567 | 1.650 | 1.567 | 1.660 | 36,877 | 1.6338 | 8.48% |
| 2025-02-12 | 0 | 1.650 | 1.650 | 1.780 | 1.650 | 1.650 | 2,000 | 3,300 | 1.6500 | 1.521 | 1.521 | 1.641 | 1.521 | 1.521 | 2,169 | 1.5213 | 0.00% |
| 2025-02-11 | 0 | 1.650 | 1.650 | 1.790 | - | - | 0 | 0 | - | 1.521 | 1.521 | 1.650 | - | - | 0 | - | 0.00% |
| 2025-02-10 | 0 | 1.650 | 1.650 | 1.800 | - | - | 0 | 0 | - | 1.521 | 1.521 | 1.660 | - | - | 0 | - | 0.00% |
| 2025-02-07 | 0 | 1.650 | 1.650 | 1.780 | 1.650 | 1.680 | 26,000 | 43,200 | 1.6615 | 1.521 | 1.521 | 1.641 | 1.521 | 1.549 | 28,200 | 1.5319 | -4.07% |
| 2025-02-06 | 0 | 1.720 | 1.650 | 1.780 | - | - | 0 | 0 | - | 1.586 | 1.521 | 1.641 | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 1.720 | 1.670 | 1.800 | - | - | 0 | 0 | - | 1.586 | 1.540 | 1.660 | - | - | 0 | - | 0.00% |
| 2025-02-04 | 0 | 1.720 | 1.720 | 1.770 | 1.720 | 1.720 | 1,000 | 1,720 | 1.7200 | 1.586 | 1.586 | 1.632 | 1.586 | 1.586 | 1,085 | 1.5858 | 0.00% |
| 2025-02-03 | 0 | 1.720 | 1.660 | 1.750 | 1.680 | 1.720 | 30,000 | 51,200 | 1.7067 | 1.586 | 1.530 | 1.613 | 1.549 | 1.586 | 32,539 | 1.5735 | 0.00% |
| 2025-01-28 | 0 | 1.720 | 1.680 | 1.800 | - | - | 0 | 0 | - | 1.586 | 1.549 | 1.660 | - | - | 0 | - | 0.00% |
| 2025-01-27 | 0 | 1.720 | 1.680 | 1.720 | 1.720 | 1.720 | 7,000 | 12,040 | 1.7200 | 1.586 | 1.549 | 1.586 | 1.586 | 1.586 | 7,592 | 1.5858 | 0.00% |
| 2025-01-24 | 0 | 1.720 | 1.700 | 1.720 | 1.720 | 1.720 | 30,000 | 51,600 | 1.7200 | 1.586 | 1.567 | 1.586 | 1.586 | 1.586 | 32,539 | 1.5858 | -1.15% |
| 2025-01-23 | 0 | 1.740 | 1.690 | 1.880 | 1.740 | 1.740 | 6,000 | 10,440 | 1.7400 | 1.604 | 1.558 | 1.733 | 1.604 | 1.604 | 6,508 | 1.6043 | 0.58% |
| 2025-01-22 | 0 | 1.730 | 1.730 | 1.850 | 1.720 | 1.820 | 15,000 | 26,110 | 1.7407 | 1.595 | 1.595 | 1.706 | 1.586 | 1.678 | 16,269 | 1.6049 | -4.42% |
| 2025-01-21 | 0 | 1.810 | 1.810 | 1.890 | 1.800 | 1.870 | 7,000 | 12,740 | 1.8200 | 1.669 | 1.669 | 1.743 | 1.660 | 1.724 | 7,592 | 1.6780 | -3.72% |
| 2025-01-20 | 0 | 1.880 | 1.870 | 1.880 | 1.840 | 1.980 | 71,250 | 132,782 | 1.8636 | 1.733 | 1.724 | 1.733 | 1.696 | 1.826 | 77,279 | 1.7182 | 7.43% |
| 2025-01-17 | 0 | 1.750 | 1.730 | 1.790 | 1.730 | 1.790 | 29,000 | 50,650 | 1.7466 | 1.613 | 1.595 | 1.650 | 1.595 | 1.650 | 31,454 | 1.6103 | 1.74% |
| 2025-01-16 | 0 | 1.720 | 1.710 | 1.720 | 1.730 | 1.800 | 17,000 | 29,710 | 1.7476 | 1.586 | 1.577 | 1.586 | 1.595 | 1.660 | 18,438 | 1.6113 | -4.44% |
| 2025-01-15 | 0 | 1.800 | 1.710 | 1.790 | 1.690 | 1.800 | 2,000 | 3,490 | 1.7450 | 1.660 | 1.577 | 1.650 | 1.558 | 1.660 | 2,169 | 1.6089 | 12.50% |
| 2025-01-14 | 0 | 1.600 | 1.600 | 1.720 | 1.600 | 1.660 | 60,000 | 96,620 | 1.6103 | 1.475 | 1.475 | 1.586 | 1.475 | 1.530 | 65,077 | 1.4847 | -3.03% |
| 2025-01-13 | 0 | 1.650 | 1.640 | 1.720 | - | - | 0 | 0 | - | 1.521 | 1.512 | 1.586 | - | - | 0 | - | 0.00% |
| 2025-01-10 | 0 | 1.650 | 1.650 | 1.720 | - | - | 0 | 0 | - | 1.521 | 1.521 | 1.586 | - | - | 0 | - | 0.00% |
| 2025-01-09 | 0 | 1.650 | 1.650 | 1.720 | - | - | 0 | 0 | - | 1.521 | 1.521 | 1.586 | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 1.650 | 1.650 | 1.720 | - | - | 0 | 0 | - | 1.521 | 1.521 | 1.586 | - | - | 0 | - | 0.00% |
| 2025-01-07 | 0 | 1.650 | 1.650 | 1.720 | 1.650 | 1.680 | 83,000 | 137,980 | 1.6624 | 1.521 | 1.521 | 1.586 | 1.521 | 1.549 | 90,023 | 1.5327 | -4.07% |
| 2025-01-06 | 0 | 1.720 | 1.690 | 1.760 | - | - | 0 | 0 | - | 1.586 | 1.558 | 1.623 | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 1.720 | 1.720 | 1.780 | 1.690 | 1.710 | 72,000 | 122,410 | 1.7001 | 1.586 | 1.586 | 1.641 | 1.558 | 1.577 | 78,092 | 1.5675 | 0.58% |
| 2025-01-02 | 0 | 1.710 | 1.710 | 1.780 | 1.700 | 1.720 | 9,000 | 15,390 | 1.7100 | 1.577 | 1.577 | 1.641 | 1.567 | 1.586 | 9,762 | 1.5766 | -4.47% |
| 2024-12-31 | 0 | 1.790 | 1.720 | 1.840 | - | - | 0 | 0 | - | 1.650 | 1.586 | 1.696 | - | - | 0 | - | 0.00% |
| 2024-12-30 | 0 | 1.790 | 1.730 | 1.850 | 1.790 | 1.790 | 1,000 | 1,790 | 1.7900 | 1.650 | 1.595 | 1.706 | 1.650 | 1.650 | 1,085 | 1.6504 | 3.47% |
| 2024-12-27 | 0 | 1.730 | 1.720 | 1.790 | - | - | 0 | 0 | - | 1.595 | 1.586 | 1.650 | - | - | 0 | - | 0.00% |
| 2024-12-24 | 0 | 1.730 | 1.730 | 1.790 | 1.710 | 1.730 | 64,000 | 110,510 | 1.7267 | 1.595 | 1.595 | 1.650 | 1.577 | 1.595 | 69,415 | 1.5920 | 0.58% |
| 2024-12-23 | 0 | 1.720 | 1.720 | 1.790 | 1.720 | 1.730 | 3,372 | 5,794 | 1.7183 | 1.586 | 1.586 | 1.650 | 1.586 | 1.595 | 3,657 | 1.5842 | -2.27% |
| 2024-12-20 | 0 | 1.760 | 1.740 | 1.800 | - | - | 0 | 0 | - | 1.623 | 1.604 | 1.660 | - | - | 0 | - | 0.00% |
| 2024-12-19 | 0 | 1.760 | 1.760 | 1.800 | 1.760 | 1.760 | 85,000 | 149,600 | 1.7600 | 1.623 | 1.623 | 1.660 | 1.623 | 1.623 | 92,192 | 1.6227 | -2.22% |
| 2024-12-18 | 0 | 1.800 | 1.760 | 1.850 | - | - | 0 | 0 | - | 1.660 | 1.623 | 1.706 | - | - | 0 | - | 0.00% |
| 2024-12-17 | 0 | 1.800 | 1.780 | 1.860 | - | - | 0 | 0 | - | 1.660 | 1.641 | 1.715 | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 1.800 | 1.730 | 1.800 | 1.800 | 1.800 | 20,000 | 36,000 | 1.8000 | 1.660 | 1.595 | 1.660 | 1.660 | 1.660 | 21,692 | 1.6596 | -0.55% |
| 2024-12-13 | 0 | 1.810 | 1.800 | 1.850 | - | - | 0 | 0 | - | 1.669 | 1.660 | 1.706 | - | - | 0 | - | 0.00% |
| 2024-12-12 | 0 | 1.810 | 1.810 | 1.850 | 1.810 | 1.810 | 20,000 | 36,200 | 1.8100 | 1.669 | 1.669 | 1.706 | 1.669 | 1.669 | 21,692 | 1.6688 | 0.56% |
| 2024-12-11 | 0 | 1.800 | 1.800 | 1.820 | 1.800 | 1.800 | 22,000 | 39,600 | 1.8000 | 1.660 | 1.660 | 1.678 | 1.660 | 1.660 | 23,862 | 1.6596 | -2.17% |
| 2024-12-10 | 0 | 1.840 | 1.770 | 1.830 | 1.710 | 1.840 | 23,000 | 40,300 | 1.7522 | 1.696 | 1.632 | 1.687 | 1.577 | 1.696 | 24,946 | 1.6155 | -2.13% |
| 2024-12-09 | 0 | 1.880 | 1.810 | 1.900 | 1.810 | 1.880 | 16,500 | 29,905 | 1.8124 | 1.733 | 1.669 | 1.752 | 1.669 | 1.733 | 17,896 | 1.6710 | 1.62% |
| 2024-12-06 | 0 | 1.850 | 1.850 | 1.900 | 1.850 | 1.850 | 9,941 | 18,353 | 1.8462 | 1.706 | 1.706 | 1.752 | 1.706 | 1.706 | 10,782 | 1.7022 | 0.00% |
| 2024-12-05 | 0 | 1.850 | 1.800 | 1.900 | - | - | 0 | 0 | - | 1.706 | 1.660 | 1.752 | - | - | 0 | - | 0.00% |
| 2024-12-04 | 0 | 1.850 | 1.840 | 1.930 | - | - | 0 | 0 | - | 1.706 | 1.696 | 1.779 | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 1.850 | 1.850 | 1.900 | 1.850 | 1.920 | 32,500 | 61,215 | 1.8835 | 1.706 | 1.706 | 1.752 | 1.706 | 1.770 | 35,250 | 1.7366 | -1.07% |
| 2024-12-02 | 0 | 1.870 | 1.850 | 1.920 | - | - | 0 | 0 | - | 1.724 | 1.706 | 1.770 | - | - | 0 | - | 0.00% |
| 2024-11-29 | 0 | 1.870 | 1.850 | 1.980 | - | - | 0 | 0 | - | 1.724 | 1.706 | 1.826 | - | - | 0 | - | 1.08% |
| 2024-11-28 | 0 | 1.850 | 1.820 | 2.070 | 1.800 | 1.850 | 24,000 | 43,300 | 1.8042 | 1.706 | 1.678 | 1.909 | 1.660 | 1.706 | 26,031 | 1.6634 | 1.65% |
| 2024-11-27 | 0 | 1.820 | 1.820 | 1.860 | - | - | 0 | 0 | - | 1.678 | 1.678 | 1.715 | - | - | 0 | - | 0.00% |
| 2024-11-26 | 0 | 1.820 | 1.810 | 1.840 | - | - | 0 | 0 | - | 1.678 | 1.669 | 1.696 | - | - | 0 | - | 0.00% |
| 2024-11-25 | 0 | 1.820 | 1.810 | 1.850 | 1.810 | 1.810 | 2,015 | 3,646 | 1.8094 | 1.678 | 1.669 | 1.706 | 1.669 | 1.669 | 2,186 | 1.6683 | -2.15% |
| 2024-11-22 | 0 | 1.860 | 1.800 | 1.870 | - | - | 0 | 0 | - | 1.715 | 1.660 | 1.724 | - | - | 0 | - | 0.00% |
| 2024-11-21 | 0 | 1.860 | 1.820 | 1.900 | - | - | 0 | 0 | - | 1.715 | 1.678 | 1.752 | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 1.860 | 1.810 | 1.900 | - | - | 0 | 0 | - | 1.715 | 1.669 | 1.752 | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 1.860 | 1.820 | 1.890 | 1.850 | 1.860 | 12,000 | 22,260 | 1.8550 | 1.715 | 1.678 | 1.743 | 1.706 | 1.715 | 13,015 | 1.7103 | 0.54% |
| 2024-11-18 | 0 | 1.850 | 1.850 | 1.870 | 1.800 | 1.850 | 9,773 | 17,960 | 1.8377 | 1.706 | 1.706 | 1.724 | 1.660 | 1.706 | 10,600 | 1.6943 | -0.54% |
| 2024-11-15 | 0 | 1.860 | 1.860 | 1.950 | 1.850 | 1.930 | 20,000 | 37,290 | 1.8645 | 1.715 | 1.715 | 1.798 | 1.706 | 1.779 | 21,692 | 1.7190 | 1.64% |
| 2024-11-14 | 0 | 1.830 | 1.820 | 1.910 | 1.820 | 1.820 | 1,000 | 1,820 | 1.8200 | 1.687 | 1.678 | 1.761 | 1.678 | 1.678 | 1,085 | 1.6780 | -1.08% |
| 2024-11-13 | 0 | 1.850 | 1.830 | 1.960 | 1.830 | 1.950 | 153,000 | 285,120 | 1.8635 | 1.706 | 1.687 | 1.807 | 1.687 | 1.798 | 165,946 | 1.7181 | -6.09% |
| 2024-11-12 | 0 | 1.970 | 1.960 | 2.020 | 1.960 | 2.000 | 21,000 | 41,540 | 1.9781 | 1.816 | 1.807 | 1.862 | 1.807 | 1.844 | 22,777 | 1.8238 | -2.96% |
| 2024-11-11 | 0 | 2.030 | 2.010 | 2.050 | 2.020 | 2.030 | 24,000 | 48,500 | 2.0208 | 1.872 | 1.853 | 1.890 | 1.862 | 1.872 | 26,031 | 1.8632 | 0.00% |
| 2024-11-08 | 0 | 2.030 | 2.020 | 2.050 | 2.030 | 2.030 | 6,000 | 12,190 | 2.0317 | 1.872 | 1.862 | 1.890 | 1.872 | 1.872 | 6,508 | 1.8732 | -0.49% |
| 2024-11-07 | 0 | 2.040 | 2.030 | 2.050 | - | - | 0 | 0 | - | 1.881 | 1.872 | 1.890 | - | - | 0 | - | 0.00% |
| 2024-11-06 | 0 | 2.040 | 2.020 | 2.090 | - | - | 0 | 0 | - | 1.881 | 1.862 | 1.927 | - | - | 0 | - | 0.00% |
| 2024-11-05 | 0 | 2.040 | 2.020 | 2.090 | 2.040 | 2.040 | 8,000 | 16,320 | 2.0400 | 1.881 | 1.862 | 1.927 | 1.881 | 1.881 | 8,677 | 1.8808 | 0.00% |
| 2024-11-04 | 0 | 2.040 | 2.040 | 2.090 | 2.040 | 2.040 | 4,300 | 8,763 | 2.0379 | 1.881 | 1.881 | 1.927 | 1.881 | 1.881 | 4,664 | 1.8789 | -0.49% |
| 2024-11-01 | 0 | 2.050 | 2.050 | - | 2.040 | 2.060 | 22,637 | 46,304 | 2.0455 | 1.890 | 1.890 | - | 1.881 | 1.899 | 24,552 | 1.8859 | -2.38% |
| 2024-10-31 | 0 | 2.100 | 2.020 | - | 2.000 | 2.100 | 18,700 | 38,389 | 2.0529 | 1.936 | 1.862 | - | 1.844 | 1.936 | 20,282 | 1.8927 | 1.94% |
| 2024-10-30 | 0 | 2.060 | 2.050 | - | 2.050 | 2.060 | 26,000 | 53,440 | 2.0554 | 1.899 | 1.890 | - | 1.890 | 1.899 | 28,200 | 1.8950 | -3.29% |
| 2024-10-29 | 0 | 2.130 | 2.040 | - | - | - | 0 | 0 | - | 1.964 | 1.881 | - | - | - | 0 | - | 0.00% |
| 2024-10-28 | 0 | 2.130 | 2.040 | - | - | - | 0 | 0 | - | 1.964 | 1.881 | - | - | - | 0 | - | 0.00% |
| 2024-10-25 | 0 | 2.130 | 2.040 | - | - | - | 227 | 458 | 2.0176 | 1.964 | 1.881 | - | - | - | 246 | 1.8602 | 0.00% |
| 2024-10-24 | 0 | 2.130 | 2.050 | - | - | - | 0 | 0 | - | 1.964 | 1.890 | - | - | - | 0 | - | 0.00% |
| 2024-10-23 | 0 | 2.130 | 2.030 | 2.130 | - | - | 330 | 663 | 2.0091 | 1.964 | 1.872 | 1.964 | - | - | 358 | 1.8524 | -0.47% |
| 2024-10-22 | 0 | 2.140 | 2.020 | - | - | - | 0 | 0 | - | 1.973 | 1.862 | - | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 2.140 | 2.020 | - | - | - | 0 | 0 | - | 1.973 | 1.862 | - | - | - | 0 | - | 0.00% |
| 2024-10-18 | 0 | 2.140 | 2.020 | 2.140 | 2.100 | 2.150 | 14,001 | 29,451 | 2.1035 | 1.973 | 1.862 | 1.973 | 1.936 | 1.982 | 15,186 | 1.9394 | 4.39% |
| 2024-10-17 | 0 | 2.050 | 2.020 | 2.100 | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 1.890 | 1.862 | 1.936 | 1.890 | 1.890 | 10,846 | 1.8901 | -2.84% |
| 2024-10-16 | 0 | 2.110 | 2.020 | 2.120 | - | - | 0 | 0 | - | 1.945 | 1.862 | 1.955 | - | - | 0 | - | 0.00% |
| 2024-10-15 | 0 | 2.110 | 2.020 | 2.110 | 2.010 | 2.140 | 30,000 | 62,980 | 2.0993 | 1.945 | 1.862 | 1.945 | 1.853 | 1.973 | 32,539 | 1.9356 | 2.93% |
| 2024-10-14 | 0 | 2.050 | 2.050 | 2.180 | 2.050 | 2.060 | 20,000 | 41,070 | 2.0535 | 1.890 | 1.890 | 2.010 | 1.890 | 1.899 | 21,692 | 1.8933 | -0.97% |
| 2024-10-10 | 0 | 2.070 | 2.060 | 2.250 | 2.070 | 2.250 | 18,000 | 40,320 | 2.2400 | 1.909 | 1.899 | 2.074 | 1.909 | 2.074 | 19,523 | 2.0652 | -5.91% |
| 2024-10-09 | 0 | 2.200 | 2.060 | - | - | - | 0 | 0 | - | 2.028 | 1.899 | - | - | - | 0 | - | 0.00% |
| 2024-10-08 | 0 | 2.200 | 2.060 | 2.200 | 2.100 | 2.200 | 31,000 | 65,200 | 2.1032 | 2.028 | 1.899 | 2.028 | 1.936 | 2.028 | 33,623 | 1.9391 | 2.33% |
| 2024-10-07 | 0 | 2.150 | 2.130 | 2.270 | 2.150 | 2.300 | 100,812 | 222,280 | 2.2049 | 1.982 | 1.964 | 2.093 | 1.982 | 2.121 | 109,342 | 2.0329 | 4.37% |
| 2024-10-04 | 0 | 2.060 | 2.050 | 2.150 | 2.050 | 2.050 | 12,000 | 24,600 | 2.0500 | 1.899 | 1.890 | 1.982 | 1.890 | 1.890 | 13,015 | 1.8901 | -3.29% |
| 2024-10-03 | 0 | 2.130 | 2.090 | 2.210 | 2.130 | 2.130 | 10,000 | 21,300 | 2.1300 | 1.964 | 1.927 | 2.038 | 1.964 | 1.964 | 10,846 | 1.9638 | 0.00% |
| 2024-10-02 | 0 | 2.130 | 2.040 | 2.180 | - | - | 0 | 0 | - | 1.964 | 1.881 | 2.010 | - | - | 0 | - | 0.00% |
| 2024-09-30 | 0 | 2.130 | 2.000 | 2.140 | 2.130 | 2.140 | 2,000 | 4,270 | 2.1350 | 1.964 | 1.844 | 1.973 | 1.964 | 1.973 | 2,169 | 1.9684 | 4.93% |
| 2024-09-27 | 0 | 2.030 | 2.030 | 2.100 | 2.010 | 2.100 | 41,529 | 84,852 | 2.0432 | 1.872 | 1.872 | 1.936 | 1.853 | 1.936 | 45,043 | 1.8838 | 0.50% |
| 2024-09-26 | 0 | 2.020 | 2.020 | 2.100 | - | - | 0 | 0 | - | 1.862 | 1.862 | 1.936 | - | - | 0 | - | 0.00% |
| 2024-09-25 | 0 | 2.020 | 2.000 | 2.100 | 2.020 | 2.030 | 14,000 | 28,320 | 2.0229 | 1.862 | 1.844 | 1.936 | 1.862 | 1.872 | 15,185 | 1.8650 | -1.94% |
| 2024-09-24 | 0 | 2.060 | 2.010 | 2.060 | - | - | 0 | 0 | - | 1.899 | 1.853 | 1.899 | - | - | 0 | - | 0.00% |
| 2024-09-23 | 0 | 2.060 | 2.000 | 2.060 | 2.100 | 2.100 | 1,000 | 2,100 | 2.1000 | 1.899 | 1.844 | 1.899 | 1.936 | 1.936 | 1,085 | 1.9362 | 0.49% |
| 2024-09-20 | 0 | 2.050 | 2.010 | 2.050 | 2.050 | 2.060 | 8,000 | 16,470 | 2.0588 | 1.890 | 1.853 | 1.890 | 1.890 | 1.899 | 8,677 | 1.8981 | 1.99% |
| 2024-09-19 | 0 | 2.010 | 2.010 | 2.100 | 2.010 | 2.010 | 1,815 | 3,615 | 1.9917 | 1.853 | 1.853 | 1.936 | 1.853 | 1.853 | 1,969 | 1.8363 | -3.83% |
| 2024-09-17 | 0 | 2.090 | 2.010 | 2.090 | 2.100 | 2.100 | 1,000 | 2,100 | 2.1000 | 1.927 | 1.853 | 1.927 | 1.936 | 1.936 | 1,085 | 1.9362 | 3.47% |
| 2024-09-16 | 0 | 2.020 | 1.990 | 2.030 | 1.980 | 2.030 | 8,000 | 16,140 | 2.0175 | 1.862 | 1.835 | 1.872 | 1.826 | 1.872 | 8,677 | 1.8601 | 0.00% |
| 2024-09-13 | 0 | 2.020 | 2.000 | 2.030 | 2.020 | 2.030 | 48,000 | 97,010 | 2.0210 | 1.862 | 1.844 | 1.872 | 1.862 | 1.872 | 52,062 | 1.8634 | -1.46% |
| 2024-09-12 | 0 | 2.050 | 2.020 | 2.160 | - | - | 0 | 0 | - | 1.890 | 1.862 | 1.991 | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 2.050 | 2.000 | 2.050 | 2.050 | 2.050 | 2,000 | 4,100 | 2.0500 | 1.890 | 1.844 | 1.890 | 1.890 | 1.890 | 2,169 | 1.8901 | -0.49% |
| 2024-09-10 | 0 | 2.060 | 2.030 | 2.160 | - | - | 0 | 0 | - | 1.899 | 1.872 | 1.991 | - | - | 0 | - | 0.00% |
| 2024-09-09 | 0 | 2.100 | 2.020 | 2.100 | - | - | 0 | 0 | - | 1.899 | 1.827 | 1.899 | - | - | 0 | - | -0.47% |
| 2024-09-05 | 0 | 2.110 | 2.110 | 2.160 | 2.040 | 2.110 | 2,000 | 4,150 | 2.0750 | 1.908 | 1.908 | 1.954 | 1.845 | 1.908 | 2,211 | 1.8767 | 0.48% |
| 2024-09-04 | 0 | 2.100 | 2.060 | 2.100 | 2.100 | 2.110 | 2,000 | 4,210 | 2.1050 | 1.899 | 1.863 | 1.899 | 1.899 | 1.908 | 2,211 | 1.9038 | -4.11% |
| 2024-09-03 | 0 | 2.190 | 2.090 | 2.200 | - | - | 0 | 0 | - | 1.981 | 1.890 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-09-02 | 0 | 2.190 | 2.080 | 2.250 | 2.090 | 2.190 | 12,000 | 25,240 | 2.1033 | 1.981 | 1.881 | 2.035 | 1.890 | 1.981 | 13,268 | 1.9023 | 4.29% |
| 2024-08-30 | 0 | 2.100 | 2.080 | 2.150 | 2.070 | 2.070 | 3,000 | 6,210 | 2.0700 | 1.899 | 1.881 | 1.945 | 1.872 | 1.872 | 3,317 | 1.8722 | -0.47% |
| 2024-08-29 | 0 | 2.110 | 2.050 | 2.160 | - | - | 0 | 0 | - | 1.908 | 1.854 | 1.954 | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 2.110 | 2.080 | 2.120 | 2.080 | 2.100 | 11,000 | 23,000 | 2.0909 | 1.908 | 1.881 | 1.917 | 1.881 | 1.899 | 12,162 | 1.8911 | -3.65% |
| 2024-08-27 | 0 | 2.190 | 2.120 | 2.190 | 2.200 | 2.200 | 6,000 | 13,200 | 2.2000 | 1.981 | 1.917 | 1.981 | 1.990 | 1.990 | 6,634 | 1.9897 | 1.39% |
| 2024-08-26 | 0 | 2.160 | 2.100 | 2.200 | - | - | 0 | 0 | - | 1.954 | 1.899 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-08-23 | 0 | 2.160 | 2.080 | 2.160 | 2.160 | 2.160 | 18,000 | 38,880 | 2.1600 | 1.954 | 1.881 | 1.954 | 1.954 | 1.954 | 19,902 | 1.9536 | 0.00% |
| 2024-08-22 | 0 | 2.160 | 2.090 | 2.190 | - | - | 0 | 0 | - | 1.954 | 1.890 | 1.981 | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 2.160 | 2.080 | 2.160 | 2.120 | 2.160 | 13,000 | 27,660 | 2.1277 | 1.954 | 1.881 | 1.954 | 1.917 | 1.954 | 14,374 | 1.9243 | 1.41% |
| 2024-08-20 | 0 | 2.130 | 2.080 | 2.130 | 2.060 | 2.130 | 16,400 | 34,364 | 2.0954 | 1.926 | 1.881 | 1.926 | 1.863 | 1.926 | 18,133 | 1.8951 | -2.74% |
| 2024-08-19 | 0 | 2.190 | 2.110 | 2.210 | - | - | 0 | 0 | - | 1.981 | 1.908 | 1.999 | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 2.190 | 2.130 | 2.210 | 2.100 | 2.190 | 3,720 | 7,960 | 2.1398 | 1.981 | 1.926 | 1.999 | 1.899 | 1.981 | 4,113 | 1.9353 | 0.46% |
| 2024-08-15 | 0 | 2.180 | 2.110 | 2.210 | 2.090 | 2.180 | 5,079 | 10,871 | 2.1404 | 1.972 | 1.908 | 1.999 | 1.890 | 1.972 | 5,616 | 1.9358 | 0.00% |
| 2024-08-14 | 0 | 2.180 | 2.090 | 2.200 | - | - | 440 | 906 | 2.0591 | 1.972 | 1.890 | 1.990 | - | - | 486 | 1.8623 | 0.00% |
| 2024-08-13 | 0 | 2.180 | 2.090 | 2.210 | - | - | 0 | 0 | - | 1.972 | 1.890 | 1.999 | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 2.180 | 2.090 | 2.200 | - | - | 0 | 0 | - | 1.972 | 1.890 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 2.180 | 2.090 | 2.210 | - | - | 0 | 0 | - | 1.972 | 1.890 | 1.999 | - | - | 0 | - | 0.00% |
| 2024-08-08 | 0 | 2.180 | 2.090 | 2.210 | - | - | 0 | 0 | - | 1.972 | 1.890 | 1.999 | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 2.180 | 2.100 | 2.180 | - | - | 0 | 0 | - | 1.972 | 1.899 | 1.972 | - | - | 0 | - | 0.00% |
| 2024-08-06 | 0 | 2.180 | 2.100 | 2.210 | - | - | 0 | 0 | - | 1.972 | 1.899 | 1.999 | - | - | 0 | - | 0.00% |
| 2024-08-05 | 0 | 2.180 | 2.100 | 2.180 | - | - | 0 | 0 | - | 1.972 | 1.899 | 1.972 | - | - | 0 | - | -1.36% |
| 2024-08-02 | 0 | 2.210 | 2.100 | 2.210 | - | - | 0 | 0 | - | 1.999 | 1.899 | 1.999 | - | - | 0 | - | 0.00% |
| 2024-08-01 | 0 | 2.210 | 2.100 | 2.210 | - | - | 0 | 0 | - | 1.999 | 1.899 | 1.999 | - | - | 0 | - | -0.45% |
| 2024-07-31 | 0 | 2.220 | 2.100 | 2.220 | - | - | 0 | 0 | - | 2.008 | 1.899 | 2.008 | - | - | 0 | - | -0.45% |
| 2024-07-30 | 0 | 2.230 | 2.100 | 2.230 | - | - | 0 | 0 | - | 2.017 | 1.899 | 2.017 | - | - | 0 | - | 0.00% |
| 2024-07-29 | 0 | 2.230 | 2.090 | 2.230 | - | - | 0 | 0 | - | 2.017 | 1.890 | 2.017 | - | - | 0 | - | 0.00% |
| 2024-07-26 | 0 | 2.230 | 2.150 | 2.230 | - | - | 0 | 0 | - | 2.017 | 1.945 | 2.017 | - | - | 0 | - | 0.00% |
| 2024-07-25 | 0 | 2.230 | 2.150 | 2.230 | - | - | 0 | 0 | - | 2.017 | 1.945 | 2.017 | - | - | 0 | - | 0.00% |
| 2024-07-24 | 0 | 2.230 | 2.160 | 2.230 | - | - | 0 | 0 | - | 2.017 | 1.954 | 2.017 | - | - | 0 | - | 0.00% |
| 2024-07-23 | 0 | 2.230 | 2.150 | 2.230 | - | - | 0 | 0 | - | 2.017 | 1.945 | 2.017 | - | - | 0 | - | 0.00% |
| 2024-07-22 | 0 | 2.230 | 2.180 | 2.400 | 2.100 | 2.230 | 38,302 | 82,905 | 2.1645 | 2.017 | 1.972 | 2.171 | 1.899 | 2.017 | 42,350 | 1.9576 | 2.29% |
| 2024-07-19 | 0 | 2.180 | 2.100 | 2.180 | 2.080 | 2.180 | 21,000 | 44,780 | 2.1324 | 1.972 | 1.899 | 1.972 | 1.881 | 1.972 | 23,219 | 1.9286 | -1.36% |
| 2024-07-18 | 0 | 2.210 | 2.100 | 2.390 | 2.060 | 2.150 | 27,000 | 57,240 | 2.1200 | 1.999 | 1.899 | 2.162 | 1.863 | 1.945 | 29,853 | 1.9174 | 0.45% |
| 2024-07-17 | 0 | 2.200 | 2.040 | 2.250 | - | - | 0 | 0 | - | 1.990 | 1.845 | 2.035 | - | - | 0 | - | 0.00% |
| 2024-07-16 | 0 | 2.200 | 2.040 | 2.250 | - | - | 0 | 0 | - | 1.990 | 1.845 | 2.035 | - | - | 0 | - | 0.00% |
| 2024-07-15 | 0 | 2.200 | 2.110 | 2.250 | 2.200 | 2.250 | 3,899 | 8,649 | 2.2183 | 1.990 | 1.908 | 2.035 | 1.990 | 2.035 | 4,311 | 2.0062 | -2.22% |
| 2024-07-12 | 0 | 2.250 | 2.070 | 2.250 | - | - | 0 | 0 | - | 2.035 | 1.872 | 2.035 | - | - | 0 | - | 0.00% |
| 2024-07-11 | 0 | 2.250 | 2.060 | 2.250 | - | - | 0 | 0 | - | 2.035 | 1.863 | 2.035 | - | - | 0 | - | 0.00% |
| 2024-07-10 | 0 | 2.250 | 2.040 | 2.250 | - | - | 452 | 908 | 2.0088 | 2.035 | 1.845 | 2.035 | - | - | 500 | 1.8168 | 0.00% |
| 2024-07-09 | 0 | 2.250 | 2.040 | 2.250 | - | - | 0 | 0 | - | 2.035 | 1.845 | 2.035 | - | - | 0 | - | 0.00% |
| 2024-07-08 | 0 | 2.250 | 2.010 | 2.250 | - | - | 0 | 0 | - | 2.035 | 1.818 | 2.035 | - | - | 0 | - | -0.44% |
| 2024-07-05 | 0 | 2.260 | 2.050 | 2.260 | 2.260 | 2.260 | 5,000 | 11,300 | 2.2600 | 2.044 | 1.854 | 2.044 | 2.044 | 2.044 | 5,528 | 2.0440 | 5.61% |
| 2024-07-04 | 0 | 2.140 | 2.010 | 2.260 | - | - | 0 | 0 | - | 1.935 | 1.818 | 2.044 | - | - | 0 | - | 0.00% |
| 2024-07-03 | 0 | 2.140 | 2.130 | 2.260 | - | - | 0 | 0 | - | 1.935 | 1.926 | 2.044 | - | - | 0 | - | 0.00% |
| 2024-07-02 | 0 | 2.140 | 2.020 | 2.260 | - | - | 0 | 0 | - | 1.935 | 1.827 | 2.044 | - | - | 0 | - | 0.00% |
| 2024-06-28 | 0 | 2.140 | 2.020 | 2.220 | 2.030 | 2.140 | 44,000 | 90,450 | 2.0557 | 1.935 | 1.827 | 2.008 | 1.836 | 1.935 | 48,650 | 1.8592 | 0.47% |
| 2024-06-27 | 0 | 2.130 | 2.050 | 2.130 | - | - | 0 | 0 | - | 1.926 | 1.854 | 1.926 | - | - | 0 | - | 0.00% |
| 2024-06-26 | 0 | 2.130 | 2.050 | 2.160 | - | - | 0 | 0 | - | 1.926 | 1.854 | 1.954 | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 2.130 | 2.060 | 2.160 | - | - | 0 | 0 | - | 1.926 | 1.863 | 1.954 | - | - | 0 | - | 0.00% |
| 2024-06-24 | 0 | 2.130 | 2.050 | 2.160 | - | - | 0 | 0 | - | 1.926 | 1.854 | 1.954 | - | - | 0 | - | 0.00% |
| 2024-06-21 | 0 | 2.130 | 2.040 | 2.160 | - | - | 0 | 0 | - | 1.926 | 1.845 | 1.954 | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 2.130 | 2.040 | 2.150 | - | - | 0 | 0 | - | 1.926 | 1.845 | 1.945 | - | - | 0 | - | 0.00% |
| 2024-06-19 | 0 | 2.130 | 2.040 | 2.130 | 2.130 | 2.130 | 10,000 | 21,300 | 2.1300 | 1.926 | 1.845 | 1.926 | 1.926 | 1.926 | 11,057 | 1.9264 | 0.95% |
| 2024-06-18 | 0 | 2.110 | 2.110 | 2.140 | 2.110 | 2.110 | 9,075 | 19,143 | 2.1094 | 1.908 | 1.908 | 1.935 | 1.908 | 1.908 | 10,034 | 1.9078 | -0.47% |
| 2024-06-17 | 0 | 2.120 | 2.040 | 2.200 | - | - | 0 | 0 | - | 1.917 | 1.845 | 1.990 | - | - | 0 | - | 0.00% |
| 2024-06-14 | 0 | 2.120 | 2.120 | 2.200 | 2.120 | 2.120 | 10,000 | 21,200 | 2.1200 | 1.917 | 1.917 | 1.990 | 1.917 | 1.917 | 11,057 | 1.9174 | -0.93% |
| 2024-06-13 | 0 | 2.140 | 2.140 | 2.280 | 2.140 | 2.140 | 1,577 | 3,351 | 2.1249 | 1.935 | 1.935 | 2.062 | 1.935 | 1.935 | 1,744 | 1.9218 | 0.00% |
| 2024-06-12 | 0 | 2.140 | 2.140 | 2.260 | - | - | 0 | 0 | - | 1.935 | 1.935 | 2.044 | - | - | 0 | - | 0.47% |
| 2024-06-11 | 0 | 2.130 | 2.130 | 2.280 | 2.130 | 2.130 | 8,000 | 17,040 | 2.1300 | 1.926 | 1.926 | 2.062 | 1.926 | 1.926 | 8,845 | 1.9264 | -5.33% |
| 2024-06-07 | 0 | 2.250 | 2.140 | 2.350 | - | - | 0 | 0 | - | 2.035 | 1.935 | 2.125 | - | - | 0 | - | 0.00% |
| 2024-06-06 | 0 | 2.250 | 2.220 | 2.320 | - | - | 0 | 0 | - | 2.035 | 2.008 | 2.098 | - | - | 0 | - | 0.00% |
| 2024-06-05 | 0 | 2.250 | 2.210 | 2.330 | 2.250 | 2.250 | 10,000 | 22,500 | 2.2500 | 2.035 | 1.999 | 2.107 | 2.035 | 2.035 | 11,057 | 2.0350 | 0.00% |
| 2024-06-04 | 0 | 2.250 | 2.120 | 2.350 | 2.190 | 2.250 | 24,000 | 53,760 | 2.2400 | 2.035 | 1.917 | 2.125 | 1.981 | 2.035 | 26,536 | 2.0259 | -2.17% |
| 2024-06-03 | 0 | 2.300 | 2.090 | 2.300 | 2.300 | 2.300 | 12,000 | 27,600 | 2.3000 | 2.080 | 1.890 | 2.080 | 2.080 | 2.080 | 13,268 | 2.0802 | 1.32% |
| 2024-05-31 | 0 | 2.270 | 2.110 | 2.270 | 2.270 | 2.270 | 17,000 | 38,590 | 2.2700 | 2.053 | 1.908 | 2.053 | 2.053 | 2.053 | 18,797 | 2.0530 | 5.58% |
| 2024-05-30 | 0 | 2.150 | 2.090 | 2.350 | - | - | 5,000 | 10,750 | 2.1500 | 1.945 | 1.890 | 2.125 | - | - | 5,528 | 1.9445 | 0.00% |
| 2024-05-29 | 0 | 2.150 | 2.110 | 2.150 | - | - | 0 | 0 | - | 1.945 | 1.908 | 1.945 | - | - | 0 | - | -3.15% |
| 2024-05-28 | 0 | 2.220 | 2.160 | 2.350 | 2.090 | 2.190 | 30,000 | 64,810 | 2.1603 | 2.008 | 1.954 | 2.125 | 1.890 | 1.981 | 33,170 | 1.9539 | -1.33% |
| 2024-05-27 | 0 | 2.310 | 2.200 | 2.310 | - | - | 0 | 0 | - | 2.035 | 1.938 | 2.035 | - | - | 0 | - | 0.00% |
| 2024-05-24 | 0 | 2.310 | 2.310 | 2.370 | - | - | 0 | 0 | - | 2.035 | 2.035 | 2.088 | - | - | 0 | - | 0.00% |
| 2024-05-23 | 0 | 2.310 | 2.240 | 2.360 | 2.280 | 2.290 | 42,000 | 96,170 | 2.2898 | 2.035 | 1.973 | 2.079 | 2.009 | 2.017 | 47,677 | 2.0171 | 0.43% |
| 2024-05-22 | 0 | 2.300 | 2.270 | 2.300 | 2.250 | 2.400 | 23,732 | 56,457 | 2.3789 | 2.026 | 2.000 | 2.026 | 1.982 | 2.114 | 26,940 | 2.0957 | 1.77% |
| 2024-05-21 | 0 | 2.260 | 2.250 | 2.430 | 2.140 | 2.230 | 24,727 | 53,476 | 2.1627 | 1.991 | 1.982 | 2.141 | 1.885 | 1.964 | 28,069 | 1.9052 | -1.74% |
| 2024-05-20 | 0 | 2.300 | 2.170 | 2.440 | - | - | 0 | 0 | - | 2.026 | 1.912 | 2.149 | - | - | 0 | - | 0.00% |
| 2024-05-17 | 0 | 2.300 | 2.160 | 2.300 | 2.300 | 2.300 | 20,692 | 47,473 | 2.2943 | 2.026 | 1.903 | 2.026 | 2.026 | 2.026 | 23,489 | 2.0211 | 0.88% |
| 2024-05-16 | 0 | 2.280 | 2.210 | 2.280 | 2.210 | 2.280 | 66,000 | 148,400 | 2.2485 | 2.009 | 1.947 | 2.009 | 1.947 | 2.009 | 74,921 | 1.9808 | 7.55% |
| 2024-05-14 | 0 | 2.120 | 2.120 | 2.180 | 2.120 | 2.120 | 20,000 | 42,400 | 2.1200 | 1.868 | 1.868 | 1.920 | 1.868 | 1.868 | 22,703 | 1.8676 | 0.00% |
| 2024-05-13 | 0 | 2.120 | 2.100 | 2.160 | 2.120 | 2.120 | 19,000 | 40,280 | 2.1200 | 1.868 | 1.850 | 1.903 | 1.868 | 1.868 | 21,568 | 1.8676 | 0.00% |
| 2024-05-10 | 0 | 2.120 | 2.070 | 2.130 | 2.000 | 2.120 | 84,100 | 176,197 | 2.0951 | 1.868 | 1.824 | 1.876 | 1.762 | 1.868 | 95,467 | 1.8456 | 0.95% |
| 2024-05-09 | 0 | 2.100 | 2.000 | 2.120 | 2.100 | 2.100 | 30,000 | 63,000 | 2.1000 | 1.850 | 1.762 | 1.868 | 1.850 | 1.850 | 34,055 | 1.8500 | 0.00% |
| 2024-05-08 | 0 | 2.100 | 2.030 | 2.120 | 2.100 | 2.100 | 37,000 | 77,700 | 2.1000 | 1.850 | 1.788 | 1.868 | 1.850 | 1.850 | 42,001 | 1.8500 | 0.00% |
| 2024-05-07 | 0 | 2.100 | 2.100 | 2.120 | 2.100 | 2.100 | 30,000 | 63,000 | 2.1000 | 1.850 | 1.850 | 1.868 | 1.850 | 1.850 | 34,055 | 1.8500 | 0.48% |
| 2024-05-06 | 0 | 2.090 | 1.970 | 2.090 | 2.090 | 2.100 | 63,000 | 132,190 | 2.0983 | 1.841 | 1.735 | 1.841 | 1.841 | 1.850 | 71,515 | 1.8484 | 0.00% |
| 2024-05-03 | 0 | 2.090 | 2.050 | 2.100 | 2.090 | 2.100 | 85,000 | 177,990 | 2.0940 | 1.841 | 1.806 | 1.850 | 1.841 | 1.850 | 96,489 | 1.8447 | 4.50% |
| 2024-05-02 | 0 | 2.000 | 2.000 | 2.020 | 1.960 | 2.000 | 41,225 | 81,742 | 1.9828 | 1.762 | 1.762 | 1.779 | 1.727 | 1.762 | 46,797 | 1.7467 | -0.99% |
| 2024-04-30 | 0 | 2.020 | 1.960 | 2.080 | 1.950 | 2.000 | 66,000 | 131,630 | 1.9944 | 1.779 | 1.727 | 1.832 | 1.718 | 1.762 | 74,921 | 1.7569 | -1.94% |
| 2024-04-29 | 0 | 2.060 | 2.020 | 2.080 | 2.030 | 2.100 | 165,000 | 344,230 | 2.0862 | 1.815 | 1.779 | 1.832 | 1.788 | 1.850 | 187,302 | 1.8378 | 3.00% |
| 2024-04-26 | 0 | 2.000 | 1.980 | 2.000 | 2.000 | 2.000 | 131,000 | 262,000 | 2.0000 | 1.762 | 1.744 | 1.762 | 1.762 | 1.762 | 148,706 | 1.7619 | 0.50% |
| 2024-04-25 | 0 | 1.990 | 1.990 | 2.000 | 1.990 | 1.990 | 9,000 | 17,910 | 1.9900 | 1.753 | 1.753 | 1.762 | 1.753 | 1.753 | 10,216 | 1.7531 | -0.50% |
| 2024-04-24 | 0 | 2.000 | 1.940 | 2.000 | 2.000 | 2.000 | 2,995 | 5,950 | 1.9866 | 1.762 | 1.709 | 1.762 | 1.762 | 1.762 | 3,400 | 1.7501 | 0.00% |
| 2024-04-23 | 0 | 2.000 | 1.930 | 2.050 | - | - | 163,000 | 326,000 | 2.0000 | 1.762 | 1.700 | 1.806 | - | - | 185,031 | 1.7619 | 0.00% |
| 2024-04-22 | 0 | 2.000 | 1.930 | 2.060 | - | - | 0 | 0 | - | 1.762 | 1.700 | 1.815 | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 2.000 | 1.930 | 2.000 | - | - | 0 | 0 | - | 1.762 | 1.700 | 1.762 | - | - | 0 | - | 0.00% |
| 2024-04-18 | 0 | 2.000 | 1.950 | 2.040 | - | - | 0 | 0 | - | 1.762 | 1.718 | 1.797 | - | - | 0 | - | 0.00% |
| 2024-04-17 | 0 | 2.000 | 1.930 | 2.000 | 2.000 | 2.000 | 50,000 | 100,000 | 2.0000 | 1.762 | 1.700 | 1.762 | 1.762 | 1.762 | 56,758 | 1.7619 | -0.50% |
| 2024-04-16 | 0 | 2.010 | 1.930 | 2.040 | - | - | 0 | 0 | - | 1.771 | 1.700 | 1.797 | - | - | 0 | - | 0.00% |
| 2024-04-15 | 0 | 2.010 | 1.960 | 2.010 | - | - | 0 | 0 | - | 1.771 | 1.727 | 1.771 | - | - | 0 | - | 0.00% |
| 2024-04-12 | 0 | 2.010 | 2.010 | 2.040 | 1.950 | 2.020 | 51,093 | 102,746 | 2.0110 | 1.771 | 1.771 | 1.797 | 1.718 | 1.779 | 57,999 | 1.7715 | 1.01% |
| 2024-04-11 | 0 | 1.990 | 1.980 | 2.040 | 1.960 | 1.980 | 30,000 | 59,110 | 1.9703 | 1.753 | 1.744 | 1.797 | 1.727 | 1.744 | 34,055 | 1.7357 | 1.02% |
| 2024-04-10 | 0 | 1.970 | 1.970 | 2.040 | 1.960 | 2.040 | 127,000 | 251,050 | 1.9768 | 1.735 | 1.735 | 1.797 | 1.727 | 1.797 | 144,166 | 1.7414 | -1.01% |
| 2024-04-09 | 0 | 1.990 | 1.990 | 2.090 | 1.980 | 1.980 | 49,000 | 97,020 | 1.9800 | 1.753 | 1.753 | 1.841 | 1.744 | 1.744 | 55,623 | 1.7442 | -0.50% |
| 2024-04-08 | 0 | 2.000 | 2.000 | 2.090 | 2.000 | 2.000 | 23,000 | 46,000 | 2.0000 | 1.762 | 1.762 | 1.841 | 1.762 | 1.762 | 26,109 | 1.7619 | -1.48% |
| 2024-04-05 | 0 | 2.030 | 1.970 | 2.100 | 1.960 | 2.030 | 59,000 | 117,840 | 1.9973 | 1.788 | 1.735 | 1.850 | 1.727 | 1.788 | 66,975 | 1.7595 | -0.49% |
| 2024-04-03 | 0 | 2.040 | 2.010 | 2.060 | 2.000 | 2.100 | 53,500 | 107,600 | 2.0112 | 1.797 | 1.771 | 1.815 | 1.762 | 1.850 | 60,731 | 1.7717 | 0.99% |
| 2024-04-02 | 0 | 2.020 | 2.020 | 2.070 | 2.020 | 2.060 | 81,000 | 164,640 | 2.0326 | 1.779 | 1.779 | 1.824 | 1.779 | 1.815 | 91,948 | 1.7906 | -1.46% |
| 2024-03-28 | 0 | 2.050 | 2.050 | 2.120 | 2.050 | 2.050 | 48,000 | 98,400 | 2.0500 | 1.806 | 1.806 | 1.868 | 1.806 | 1.806 | 54,488 | 1.8059 | 0.00% |
| 2024-03-27 | 0 | 2.050 | 2.050 | 2.090 | 2.040 | 2.100 | 351,000 | 733,470 | 2.0897 | 1.806 | 1.806 | 1.841 | 1.797 | 1.850 | 398,442 | 1.8408 | -2.38% |
| 2024-03-26 | 0 | 2.100 | 2.050 | 2.100 | 2.100 | 2.160 | 55,000 | 116,340 | 2.1153 | 1.850 | 1.806 | 1.850 | 1.850 | 1.903 | 62,434 | 1.8634 | -4.11% |
| 2024-03-25 | 0 | 2.190 | 2.170 | 2.260 | - | - | 0 | 0 | - | 1.929 | 1.912 | 1.991 | - | - | 0 | - | 0.00% |
| 2024-03-22 | 0 | 2.190 | 2.190 | 2.280 | 2.190 | 2.210 | 25,000 | 54,870 | 2.1948 | 1.929 | 1.929 | 2.009 | 1.929 | 1.947 | 28,379 | 1.9335 | -7.98% |
| 2024-03-21 | 0 | 2.380 | 2.210 | 2.380 | 2.120 | 2.460 | 22,000 | 50,200 | 2.2818 | 2.097 | 1.947 | 2.097 | 1.868 | 2.167 | 24,974 | 2.0101 | 4.85% |
| 2024-03-20 | 0 | 2.270 | 2.140 | 2.270 | 2.270 | 2.270 | 2,000 | 4,540 | 2.2700 | 2.000 | 1.885 | 2.000 | 2.000 | 2.000 | 2,270 | 1.9997 | 5.58% |
| 2024-03-19 | 0 | 2.150 | 2.160 | 2.340 | 2.140 | 2.140 | 2,168 | 4,632 | 2.1365 | 1.894 | 1.903 | 2.061 | 1.885 | 1.885 | 2,461 | 1.8821 | 0.00% |
| 2024-03-18 | 0 | 2.150 | 2.160 | 2.240 | 2.140 | 2.200 | 46,000 | 99,440 | 2.1617 | 1.894 | 1.903 | 1.973 | 1.885 | 1.938 | 52,217 | 1.9043 | -2.27% |
| 2024-03-15 | 0 | 2.200 | 2.180 | 2.340 | - | - | 0 | 0 | - | 1.938 | 1.920 | 2.061 | - | - | 0 | - | 0.00% |
| 2024-03-14 | 0 | 2.200 | 2.180 | 2.340 | 2.200 | 2.200 | 18,000 | 39,600 | 2.2000 | 1.938 | 1.920 | 2.061 | 1.938 | 1.938 | 20,433 | 1.9380 | -1.79% |
| 2024-03-13 | 0 | 2.240 | 2.240 | 2.330 | 2.240 | 2.240 | 33,000 | 73,920 | 2.2400 | 1.973 | 1.973 | 2.053 | 1.973 | 1.973 | 37,460 | 1.9733 | -1.32% |
| 2024-03-12 | 0 | 2.270 | 2.200 | 2.310 | 2.120 | 2.270 | 64,117 | 141,074 | 2.2003 | 2.000 | 1.938 | 2.035 | 1.868 | 2.000 | 72,783 | 1.9383 | 3.18% |
| 2024-03-11 | 0 | 2.200 | 2.120 | 2.270 | - | - | 0 | 0 | - | 1.938 | 1.868 | 2.000 | - | - | 0 | - | 0.00% |
| 2024-03-08 | 0 | 2.200 | 2.120 | 2.270 | 2.200 | 2.200 | 2,000 | 4,400 | 2.2000 | 1.938 | 1.868 | 2.000 | 1.938 | 1.938 | 2,270 | 1.9380 | 0.00% |
| 2024-03-07 | 0 | 2.200 | 2.190 | 2.200 | 2.200 | 2.280 | 41,000 | 91,120 | 2.2224 | 1.938 | 1.929 | 1.938 | 1.938 | 2.009 | 46,542 | 1.9578 | -2.22% |
| 2024-03-06 | 0 | 2.250 | 2.200 | 2.240 | - | - | 0 | 0 | - | 1.982 | 1.938 | 1.973 | - | - | 0 | - | 0.00% |
| 2024-03-05 | 0 | 2.250 | 2.200 | 2.250 | 2.220 | 2.260 | 11,000 | 24,640 | 2.2400 | 1.982 | 1.938 | 1.982 | 1.956 | 1.991 | 12,487 | 1.9733 | -0.44% |
| 2024-03-04 | 0 | 2.260 | 2.260 | 2.370 | 2.260 | 2.300 | 34,000 | 77,560 | 2.2812 | 1.991 | 1.991 | 2.088 | 1.991 | 2.026 | 38,596 | 2.0096 | -8.50% |
| 2024-03-01 | 0 | 2.470 | 2.260 | 2.470 | 2.250 | 2.470 | 9,000 | 21,520 | 2.3911 | 2.176 | 1.991 | 2.176 | 1.982 | 2.176 | 10,216 | 2.1064 | 8.81% |
| 2024-02-29 | 0 | 2.270 | 2.240 | 2.550 | 2.210 | 2.270 | 15,000 | 33,800 | 2.2533 | 2.000 | 1.973 | 2.246 | 1.947 | 2.000 | 17,027 | 1.9850 | -6.20% |
| 2024-02-28 | 0 | 2.420 | 2.220 | 2.490 | - | - | 0 | 0 | - | 2.132 | 1.956 | 2.194 | - | - | 0 | - | 0.00% |
| 2024-02-27 | 0 | 2.420 | 2.230 | 2.480 | - | - | 0 | 0 | - | 2.132 | 1.964 | 2.185 | - | - | 0 | - | 0.00% |
| 2024-02-26 | 0 | 2.420 | 2.260 | 2.550 | - | - | 0 | 0 | - | 2.132 | 1.991 | 2.246 | - | - | 0 | - | 0.00% |
| 2024-02-23 | 0 | 2.420 | 2.270 | 2.570 | 2.350 | 2.420 | 6,000 | 14,170 | 2.3617 | 2.132 | 2.000 | 2.264 | 2.070 | 2.132 | 6,811 | 2.0805 | 3.42% |
| 2024-02-22 | 0 | 2.340 | 2.340 | 2.560 | 2.270 | 2.340 | 4,000 | 9,290 | 2.3225 | 2.061 | 2.061 | 2.255 | 2.000 | 2.061 | 4,541 | 2.0460 | 0.43% |
| 2024-02-21 | 0 | 2.330 | 2.260 | 2.480 | 2.260 | 2.330 | 6,000 | 13,870 | 2.3117 | 2.053 | 1.991 | 2.185 | 1.991 | 2.053 | 6,811 | 2.0364 | 3.56% |
| 2024-02-20 | 0 | 2.250 | 2.310 | 2.350 | 2.200 | 2.200 | 6,000 | 13,200 | 2.2000 | 1.982 | 2.035 | 2.070 | 1.938 | 1.938 | 6,811 | 1.9380 | 2.27% |
| 2024-02-19 | 0 | 2.200 | 2.200 | 2.340 | 2.200 | 2.200 | 35,000 | 77,000 | 2.2000 | 1.938 | 1.938 | 2.061 | 1.938 | 1.938 | 39,731 | 1.9380 | -2.22% |
| 2024-02-16 | 0 | 2.250 | 2.250 | 2.340 | 2.250 | 2.250 | 7,000 | 15,750 | 2.2500 | 1.982 | 1.982 | 2.061 | 1.982 | 1.982 | 7,946 | 1.9821 | -0.88% |
| 2024-02-15 | 0 | 2.270 | 2.270 | 2.320 | 2.230 | 2.270 | 43,000 | 97,040 | 2.2567 | 2.000 | 2.000 | 2.044 | 1.964 | 2.000 | 48,812 | 1.9880 | -6.20% |
| 2024-02-14 | 0 | 2.420 | 2.140 | 2.570 | - | - | 0 | 0 | - | 2.132 | 1.885 | 2.264 | - | - | 0 | - | 0.00% |
| 2024-02-09 | 0 | 2.420 | 2.250 | 2.420 | 2.470 | 2.470 | 18,000 | 44,460 | 2.4700 | 2.132 | 1.982 | 2.132 | 2.176 | 2.176 | 20,433 | 2.1759 | 4.31% |
| 2024-02-08 | 0 | 2.320 | 2.320 | 2.510 | 2.310 | 2.350 | 31,000 | 72,260 | 2.3310 | 2.044 | 2.044 | 2.211 | 2.035 | 2.070 | 35,190 | 2.0534 | 5.94% |
| 2024-02-07 | 0 | 2.190 | 2.180 | 2.350 | 2.180 | 2.190 | 44,000 | 96,040 | 2.1827 | 1.929 | 1.920 | 2.070 | 1.920 | 1.929 | 49,947 | 1.9228 | 0.46% |
| 2024-02-06 | 0 | 2.180 | 2.180 | 2.360 | 2.180 | 2.180 | 40,000 | 87,200 | 2.1800 | 1.920 | 1.920 | 2.079 | 1.920 | 1.920 | 45,406 | 1.9204 | 0.46% |
| 2024-02-05 | 0 | 2.170 | 2.160 | 2.400 | 2.120 | 2.170 | 775,117 | 1,666,245 | 2.1497 | 1.912 | 1.903 | 2.114 | 1.868 | 1.912 | 879,884 | 1.8937 | -1.81% |
| 2024-02-02 | 0 | 2.210 | 2.140 | 2.390 | - | - | 0 | 0 | - | 1.947 | 1.885 | 2.105 | - | - | 0 | - | 0.00% |
| 2024-02-01 | 0 | 2.210 | 2.210 | 2.450 | 2.200 | 2.210 | 15,000 | 33,070 | 2.2047 | 1.947 | 1.947 | 2.158 | 1.938 | 1.947 | 17,027 | 1.9422 | -3.91% |
| 2024-01-31 | 0 | 2.300 | 2.300 | 2.360 | 2.300 | 2.300 | 41,000 | 94,300 | 2.3000 | 2.026 | 2.026 | 2.079 | 2.026 | 2.026 | 46,542 | 2.0261 | 0.00% |
| 2024-01-30 | 0 | 2.300 | 2.300 | 2.340 | 2.300 | 2.340 | 36,000 | 83,640 | 2.3233 | 2.026 | 2.026 | 2.061 | 2.026 | 2.061 | 40,866 | 2.0467 | 0.00% |
| 2024-01-29 | 0 | 2.300 | 2.260 | 2.330 | - | - | 0 | 0 | - | 2.026 | 1.991 | 2.053 | - | - | 0 | - | 0.00% |
| 2024-01-26 | 0 | 2.300 | 2.300 | 2.440 | 2.300 | 2.300 | 20,000 | 46,000 | 2.3000 | 2.026 | 2.026 | 2.149 | 2.026 | 2.026 | 22,703 | 2.0261 | 0.00% |
| 2024-01-25 | 0 | 2.300 | 2.280 | 2.300 | 2.300 | 2.550 | 223,000 | 515,010 | 2.3095 | 2.026 | 2.009 | 2.026 | 2.026 | 2.246 | 253,141 | 2.0345 | -4.17% |
| 2024-01-24 | 0 | 2.400 | 2.390 | 2.400 | 2.330 | 2.400 | 23,000 | 54,990 | 2.3909 | 2.114 | 2.105 | 2.114 | 2.053 | 2.114 | 26,109 | 2.1062 | 0.00% |
| 2024-01-23 | 0 | 2.400 | 2.380 | 2.400 | 2.400 | 2.450 | 59,000 | 142,400 | 2.4136 | 2.114 | 2.097 | 2.114 | 2.114 | 2.158 | 66,975 | 2.1262 | -2.83% |
| 2024-01-22 | 0 | 2.470 | 2.470 | 2.550 | 2.470 | 2.520 | 55,500 | 137,940 | 2.4854 | 2.176 | 2.176 | 2.246 | 2.176 | 2.220 | 63,002 | 2.1895 | -5.00% |
| 2024-01-19 | 0 | 2.600 | 2.550 | 2.770 | 2.550 | 2.600 | 39,000 | 100,290 | 2.5715 | 2.290 | 2.246 | 2.440 | 2.246 | 2.290 | 44,271 | 2.2653 | -0.38% |
| 2024-01-18 | 0 | 2.610 | 2.610 | 2.690 | 2.610 | 2.700 | 87,000 | 229,410 | 2.6369 | 2.299 | 2.299 | 2.370 | 2.299 | 2.379 | 98,759 | 2.3229 | -1.88% |
| 2024-01-17 | 0 | 2.660 | 2.650 | 2.680 | 2.660 | 2.780 | 21,000 | 57,620 | 2.7438 | 2.343 | 2.334 | 2.361 | 2.343 | 2.449 | 23,838 | 2.4171 | -1.48% |
| 2024-01-16 | 0 | 2.700 | 2.680 | 2.760 | - | - | 0 | 0 | - | 2.379 | 2.361 | 2.431 | - | - | 0 | - | 0.00% |
| 2024-01-15 | 0 | 2.700 | 2.650 | 2.780 | - | - | 0 | 0 | - | 2.379 | 2.334 | 2.449 | - | - | 0 | - | 0.00% |
| 2024-01-12 | 0 | 2.700 | 2.680 | 2.750 | - | - | 0 | 0 | - | 2.379 | 2.361 | 2.423 | - | - | 0 | - | 0.00% |
| 2024-01-11 | 0 | 2.700 | 2.690 | 2.750 | - | - | 0 | 0 | - | 2.379 | 2.370 | 2.423 | - | - | 0 | - | 0.00% |
| 2024-01-10 | 0 | 2.700 | 2.680 | 2.770 | 2.700 | 2.800 | 36,000 | 99,300 | 2.7583 | 2.379 | 2.361 | 2.440 | 2.379 | 2.467 | 40,866 | 2.4299 | 0.00% |
| 2024-01-09 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 13,000 | 35,100 | 2.7000 | 2.379 | 2.379 | 2.467 | 2.379 | 2.379 | 14,757 | 2.3785 | 0.00% |
| 2024-01-08 | 0 | 2.700 | 2.700 | 2.820 | 2.700 | 2.850 | 27,000 | 75,490 | 2.7959 | 2.379 | 2.379 | 2.484 | 2.379 | 2.511 | 30,649 | 2.4630 | 0.00% |
| 2024-01-05 | 0 | 2.700 | 2.670 | 2.850 | 2.700 | 2.700 | 4,000 | 10,800 | 2.7000 | 2.379 | 2.352 | 2.511 | 2.379 | 2.379 | 4,541 | 2.3785 | 0.00% |
| 2024-01-04 | 0 | 2.700 | 2.700 | 2.850 | 2.700 | 2.710 | 45,500 | 122,925 | 2.7016 | 2.379 | 2.379 | 2.511 | 2.379 | 2.387 | 51,650 | 2.3800 | -3.57% |
| 2024-01-03 | 0 | 2.800 | 2.700 | 2.860 | - | - | 0 | 0 | - | 2.467 | 2.379 | 2.519 | - | - | 0 | - | 0.00% |
| 2024-01-02 | 0 | 2.800 | 2.700 | 2.860 | - | - | 0 | 0 | - | 2.467 | 2.379 | 2.519 | - | - | 0 | - | 0.00% |
| 2023-12-29 | 0 | 2.800 | 2.700 | 2.860 | - | - | 0 | 0 | - | 2.467 | 2.379 | 2.519 | - | - | 0 | - | 0.00% |
| 2023-12-28 | 0 | 2.800 | 2.840 | 2.850 | 2.830 | 2.830 | 1,000 | 2,830 | 2.8300 | 2.467 | 2.502 | 2.511 | 2.493 | 2.493 | 1,135 | 2.4930 | 0.00% |
| 2023-12-27 | 0 | 2.800 | 2.740 | 2.850 | - | - | 0 | 0 | - | 2.467 | 2.414 | 2.511 | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 2.800 | 2.710 | 2.850 | - | - | 0 | 0 | - | 2.467 | 2.387 | 2.511 | - | - | 0 | - | 0.00% |
| 2023-12-21 | 0 | 2.800 | 2.750 | 2.840 | 2.800 | 2.800 | 5,000 | 14,000 | 2.8000 | 2.467 | 2.423 | 2.502 | 2.467 | 2.467 | 5,676 | 2.4666 | 0.00% |
| 2023-12-20 | 0 | 2.800 | 2.710 | 2.860 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 2.467 | 2.387 | 2.519 | 2.467 | 2.467 | 22,703 | 2.4666 | 2.56% |
| 2023-12-19 | 0 | 2.730 | 2.720 | 2.870 | - | - | 0 | 0 | - | 2.405 | 2.396 | 2.528 | - | - | 0 | - | 0.00% |
| 2023-12-18 | 0 | 2.730 | 2.730 | 2.880 | 2.730 | 2.730 | 8,000 | 21,840 | 2.7300 | 2.405 | 2.405 | 2.537 | 2.405 | 2.405 | 9,081 | 2.4049 | -2.50% |
| 2023-12-15 | 0 | 2.800 | 2.750 | 2.990 | - | - | 0 | 0 | - | 2.467 | 2.423 | 2.634 | - | - | 0 | - | 0.00% |
| 2023-12-14 | 0 | 2.800 | 2.750 | 2.850 | 2.750 | 2.800 | 30,000 | 83,050 | 2.7683 | 2.467 | 2.423 | 2.511 | 2.423 | 2.467 | 34,055 | 2.4387 | 1.82% |
| 2023-12-13 | 0 | 2.750 | 2.730 | 2.840 | - | - | 0 | 0 | - | 2.423 | 2.405 | 2.502 | - | - | 0 | - | 0.00% |
| 2023-12-12 | 0 | 2.750 | 2.750 | 2.840 | 2.730 | 2.740 | 6,000 | 16,390 | 2.7317 | 2.423 | 2.423 | 2.502 | 2.405 | 2.414 | 6,811 | 2.4064 | 0.73% |
| 2023-12-11 | 0 | 2.730 | 2.730 | 2.840 | - | - | 0 | 0 | - | 2.405 | 2.405 | 2.502 | - | - | 0 | - | 0.00% |
| 2023-12-08 | 0 | 2.730 | 2.730 | 2.840 | - | - | 0 | 0 | - | 2.405 | 2.405 | 2.502 | - | - | 0 | - | 0.37% |
| 2023-12-07 | 0 | 2.720 | 2.730 | 2.850 | 2.710 | 2.710 | 2,000 | 5,420 | 2.7100 | 2.396 | 2.405 | 2.511 | 2.387 | 2.387 | 2,270 | 2.3873 | -1.09% |
| 2023-12-06 | 0 | 2.750 | 2.750 | 2.850 | 2.750 | 2.870 | 42,663 | 118,893 | 2.7868 | 2.423 | 2.423 | 2.511 | 2.423 | 2.528 | 48,429 | 2.4550 | -1.43% |
| 2023-12-05 | 0 | 2.790 | 2.790 | 2.870 | 2.790 | 2.790 | 1,237 | 3,441 | 2.7817 | 2.458 | 2.458 | 2.528 | 2.458 | 2.458 | 1,404 | 2.4505 | -3.79% |
| 2023-12-04 | 0 | 2.900 | 2.800 | 2.900 | - | - | 0 | 0 | - | 2.555 | 2.467 | 2.555 | - | - | 0 | - | 0.00% |
| 2023-12-01 | 0 | 2.900 | 2.820 | 2.900 | - | - | 0 | 0 | - | 2.555 | 2.484 | 2.555 | - | - | 0 | - | 0.00% |
| 2023-11-30 | 0 | 2.900 | 2.750 | 2.900 | 2.870 | 2.900 | 31,000 | 89,710 | 2.8939 | 2.555 | 2.423 | 2.555 | 2.528 | 2.555 | 35,190 | 2.5493 | -1.02% |
| 2023-11-29 | 0 | 2.930 | 2.890 | 2.950 | - | - | 0 | 0 | - | 2.581 | 2.546 | 2.599 | - | - | 0 | - | 0.00% |
| 2023-11-28 | 0 | 2.930 | 2.870 | 2.940 | - | - | 0 | 0 | - | 2.581 | 2.528 | 2.590 | - | - | 0 | - | 0.00% |
| 2023-11-27 | 0 | 2.930 | 2.870 | 2.940 | - | - | 0 | 0 | - | 2.581 | 2.528 | 2.590 | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 2.930 | 2.870 | 2.950 | - | - | 0 | 0 | - | 2.581 | 2.528 | 2.599 | - | - | 0 | - | 0.00% |
| 2023-11-23 | 0 | 2.930 | 2.870 | 2.930 | 2.860 | 2.950 | 3,704 | 10,738 | 2.8990 | 2.581 | 2.528 | 2.581 | 2.519 | 2.599 | 4,205 | 2.5538 | 1.38% |
| 2023-11-22 | 0 | 2.890 | 2.860 | 2.950 | - | - | 0 | 0 | - | 2.546 | 2.519 | 2.599 | - | - | 0 | - | 0.00% |
| 2023-11-21 | 0 | 2.890 | 2.860 | 2.950 | - | - | 0 | 0 | - | 2.546 | 2.519 | 2.599 | - | - | 0 | - | 0.00% |
| 2023-11-20 | 0 | 2.890 | 2.870 | 2.940 | 2.890 | 2.890 | 1,910 | 5,492 | 2.8754 | 2.546 | 2.528 | 2.590 | 2.546 | 2.546 | 2,168 | 2.5330 | -2.03% |
| 2023-11-17 | 0 | 2.950 | 2.890 | 2.990 | - | - | 0 | 0 | - | 2.599 | 2.546 | 2.634 | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 2.950 | 2.890 | 2.990 | - | - | 0 | 0 | - | 2.599 | 2.546 | 2.634 | - | - | 0 | - | 0.00% |
| 2023-11-15 | 0 | 2.950 | 2.900 | 2.990 | - | - | 0 | 0 | - | 2.599 | 2.555 | 2.634 | - | - | 0 | - | 0.00% |
| 2023-11-14 | 0 | 2.950 | 2.890 | 2.990 | 2.890 | 2.950 | 13,000 | 37,740 | 2.9031 | 2.599 | 2.546 | 2.634 | 2.546 | 2.599 | 14,757 | 2.5574 | 0.00% |
| 2023-11-13 | 0 | 2.950 | 2.920 | 2.990 | - | - | 0 | 0 | - | 2.599 | 2.572 | 2.634 | - | - | 0 | - | 0.00% |
| 2023-11-10 | 0 | 2.950 | 2.920 | 2.990 | - | - | 0 | 0 | - | 2.599 | 2.572 | 2.634 | - | - | 0 | - | 0.00% |
| 2023-11-09 | 0 | 2.950 | 2.920 | 2.980 | 2.950 | 2.950 | 20,117 | 59,336 | 2.9495 | 2.599 | 2.572 | 2.625 | 2.599 | 2.599 | 22,836 | 2.5983 | -0.34% |
| 2023-11-08 | 0 | 2.960 | 2.920 | 2.990 | - | - | 0 | 0 | - | 2.608 | 2.572 | 2.634 | - | - | 0 | - | 0.00% |
| 2023-11-07 | 0 | 2.960 | 2.920 | 2.990 | - | - | 0 | 0 | - | 2.608 | 2.572 | 2.634 | - | - | 0 | - | 0.00% |
| 2023-11-06 | 0 | 2.960 | 2.920 | 2.990 | 2.960 | 2.960 | 2,000 | 5,920 | 2.9600 | 2.608 | 2.572 | 2.634 | 2.608 | 2.608 | 2,270 | 2.6076 | 1.72% |
| 2023-11-03 | 0 | 2.910 | 2.900 | 2.960 | - | - | 0 | 0 | - | 2.564 | 2.555 | 2.608 | - | - | 0 | - | 0.00% |
| 2023-11-02 | 0 | 2.910 | 2.900 | 2.950 | - | - | 0 | 0 | - | 2.564 | 2.555 | 2.599 | - | - | 0 | - | 0.00% |
| 2023-11-01 | 0 | 2.910 | 2.900 | 2.960 | - | - | 0 | 0 | - | 2.564 | 2.555 | 2.608 | - | - | 0 | - | 0.00% |
| 2023-10-31 | 0 | 2.910 | 2.900 | 2.960 | - | - | 0 | 0 | - | 2.564 | 2.555 | 2.608 | - | - | 0 | - | 0.34% |
| 2023-10-30 | 0 | 2.900 | 2.900 | 2.960 | 2.900 | 2.900 | 1,000 | 2,900 | 2.9000 | 2.555 | 2.555 | 2.608 | 2.555 | 2.555 | 1,135 | 2.5547 | -0.34% |
| 2023-10-27 | 0 | 2.910 | 2.900 | 2.960 | 2.890 | 2.890 | 3,404 | 9,817 | 2.8840 | 2.564 | 2.555 | 2.608 | 2.546 | 2.546 | 3,864 | 2.5406 | -2.68% |
| 2023-10-26 | 0 | 2.990 | 2.880 | 2.990 | 2.950 | 2.990 | 11,000 | 32,670 | 2.9700 | 2.634 | 2.537 | 2.634 | 2.599 | 2.634 | 12,487 | 2.6164 | 0.34% |
| 2023-10-25 | 0 | 2.980 | 2.880 | 2.980 | 2.920 | 2.990 | 29,000 | 86,360 | 2.9779 | 2.625 | 2.537 | 2.625 | 2.572 | 2.634 | 32,920 | 2.6234 | 2.05% |
| 2023-10-24 | 0 | 2.920 | 2.880 | 2.990 | 2.880 | 2.930 | 42,605 | 123,128 | 2.8900 | 2.572 | 2.537 | 2.634 | 2.537 | 2.581 | 48,364 | 2.5459 | 0.34% |
| 2023-10-20 | 0 | 2.910 | 2.880 | 2.910 | - | - | 0 | 0 | - | 2.564 | 2.537 | 2.564 | - | - | 0 | - | 0.00% |
| 2023-10-19 | 0 | 2.910 | 2.910 | 2.920 | 2.900 | 2.920 | 11,000 | 32,090 | 2.9173 | 2.564 | 2.564 | 2.572 | 2.555 | 2.572 | 12,487 | 2.5699 | -1.02% |
| 2023-10-18 | 0 | 2.940 | 2.940 | 2.990 | 2.890 | 2.890 | 4,000 | 11,560 | 2.8900 | 2.590 | 2.590 | 2.634 | 2.546 | 2.546 | 4,541 | 2.5459 | 0.34% |
| 2023-10-17 | 0 | 2.930 | 2.930 | 2.990 | 2.900 | 2.900 | 30,000 | 87,000 | 2.9000 | 2.581 | 2.581 | 2.634 | 2.555 | 2.555 | 34,055 | 2.5547 | 0.34% |
| 2023-10-16 | 0 | 2.920 | 2.910 | 2.990 | 2.890 | 2.920 | 9,000 | 26,160 | 2.9067 | 2.572 | 2.564 | 2.634 | 2.546 | 2.572 | 10,216 | 2.5606 | 0.34% |
| 2023-10-13 | 0 | 2.910 | 2.900 | 2.990 | 2.900 | 2.900 | 5,000 | 14,500 | 2.9000 | 2.564 | 2.555 | 2.634 | 2.555 | 2.555 | 5,676 | 2.5547 | 0.00% |
| 2023-10-12 | 0 | 2.910 | 2.910 | 2.990 | 2.910 | 2.940 | 4,000 | 11,670 | 2.9175 | 2.564 | 2.564 | 2.634 | 2.564 | 2.590 | 4,541 | 2.5701 | -0.34% |
| 2023-10-11 | 0 | 2.920 | 2.900 | 3.000 | 2.900 | 2.900 | 1,000 | 2,900 | 2.9000 | 2.572 | 2.555 | 2.643 | 2.555 | 2.555 | 1,135 | 2.5547 | -1.02% |
| 2023-10-10 | 0 | 2.950 | 2.950 | 2.990 | 2.930 | 2.970 | 22,000 | 64,700 | 2.9409 | 2.599 | 2.599 | 2.634 | 2.581 | 2.616 | 24,974 | 2.5907 | -0.67% |
| 2023-10-09 | 0 | 2.970 | 2.930 | 2.970 | - | - | 0 | 0 | - | 2.616 | 2.581 | 2.616 | - | - | 0 | - | 0.00% |
| 2023-10-06 | 0 | 2.970 | 2.940 | 2.990 | - | - | 0 | 0 | - | 2.616 | 2.590 | 2.634 | - | - | 0 | - | 0.00% |
| 2023-10-05 | 0 | 2.970 | 2.910 | 2.990 | - | - | 0 | 0 | - | 2.616 | 2.564 | 2.634 | - | - | 0 | - | 0.34% |
| 2023-10-04 | 0 | 2.960 | 2.920 | 2.990 | 2.910 | 2.960 | 10,000 | 29,510 | 2.9510 | 2.608 | 2.572 | 2.634 | 2.564 | 2.608 | 11,352 | 2.5996 | 1.37% |
| 2023-10-03 | 0 | 2.920 | 2.920 | 2.950 | 2.920 | 2.960 | 54,000 | 158,200 | 2.9296 | 2.572 | 2.572 | 2.599 | 2.572 | 2.608 | 61,299 | 2.5808 | -2.34% |
| 2023-09-29 | 0 | 2.990 | 2.940 | 3.000 | 2.990 | 2.990 | 10,000 | 29,900 | 2.9900 | 2.634 | 2.590 | 2.643 | 2.634 | 2.634 | 11,352 | 2.6340 | 2.75% |
| 2023-09-28 | 0 | 2.910 | 2.910 | 2.930 | 2.910 | 2.940 | 4,000 | 11,730 | 2.9325 | 2.564 | 2.564 | 2.581 | 2.564 | 2.590 | 4,541 | 2.5833 | -1.69% |
| 2023-09-27 | 0 | 2.960 | 2.960 | 3.000 | - | - | 0 | 0 | - | 2.608 | 2.608 | 2.643 | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 2.960 | 2.920 | 3.000 | 2.940 | 2.980 | 23,000 | 67,940 | 2.9539 | 2.608 | 2.572 | 2.643 | 2.590 | 2.625 | 26,109 | 2.6022 | 0.34% |
| 2023-09-25 | 0 | 2.950 | 2.930 | 2.950 | 2.910 | 2.990 | 1,512,507 | 4,432,260 | 2.9304 | 2.599 | 2.581 | 2.599 | 2.564 | 2.634 | 1,716,941 | 2.5815 | -0.34% |
| 2023-09-22 | 0 | 2.960 | 2.960 | 3.000 | 2.950 | 3.000 | 12,000 | 35,900 | 2.9917 | 2.608 | 2.608 | 2.643 | 2.599 | 2.643 | 13,622 | 2.6355 | -0.67% |
| 2023-09-21 | 0 | 2.980 | 2.950 | 2.980 | - | - | 0 | 0 | - | 2.625 | 2.599 | 2.625 | - | - | 0 | - | 0.00% |
| 2023-09-20 | 0 | 2.980 | 2.930 | 3.120 | - | - | 0 | 0 | - | 2.625 | 2.581 | 2.749 | - | - | 0 | - | 0.00% |
| 2023-09-19 | 0 | 2.980 | 2.980 | 3.250 | 2.980 | 3.060 | 22,000 | 66,880 | 3.0400 | 2.625 | 2.625 | 2.863 | 2.625 | 2.696 | 24,974 | 2.6780 | -0.67% |
| 2023-09-18 | 0 | 3.000 | 2.980 | 3.190 | 3.000 | 3.060 | 47,000 | 142,710 | 3.0364 | 2.643 | 2.625 | 2.810 | 2.643 | 2.696 | 53,353 | 2.6748 | -1.96% |
| 2023-09-15 | 0 | 3.060 | 3.060 | 3.120 | 3.030 | 3.030 | 3,000 | 9,310 | 3.1033 | 2.696 | 2.696 | 2.749 | 2.669 | 2.669 | 3,405 | 2.7338 | -0.65% |
| 2023-09-14 | 0 | 3.080 | 3.060 | 3.140 | - | - | 0 | 0 | - | 2.713 | 2.696 | 2.766 | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 3.080 | 3.060 | 3.140 | - | - | 0 | 0 | - | 2.713 | 2.696 | 2.766 | - | - | 0 | - | 0.00% |
| 2023-09-12 | 0 | 3.080 | 3.080 | 3.140 | 3.080 | 3.100 | 31,382 | 97,241 | 3.0986 | 2.713 | 2.713 | 2.766 | 2.713 | 2.731 | 35,624 | 2.7297 | -0.00% |
| 2023-09-11 | 0 | 3.140 | 3.130 | 3.140 | 3.130 | 3.140 | 102,000 | 320,140 | 3.1386 | 2.713 | 2.705 | 2.713 | 2.705 | 2.713 | 118,042 | 2.7121 | -2.18% |
| 2023-09-07 | 0 | 3.210 | 3.180 | 3.210 | 3.210 | 3.210 | 7,000 | 22,470 | 3.2100 | 2.774 | 2.748 | 2.774 | 2.774 | 2.774 | 8,101 | 2.7738 | 0.31% |
| 2023-09-06 | 0 | 3.200 | 3.200 | 3.210 | 3.200 | 3.200 | 15,000 | 48,000 | 3.2000 | 2.765 | 2.765 | 2.774 | 2.765 | 2.765 | 17,359 | 2.7651 | 0.00% |
| 2023-09-05 | 0 | 3.200 | 3.180 | 3.200 | 3.210 | 3.210 | 1,000 | 3,210 | 3.2100 | 2.765 | 2.748 | 2.765 | 2.774 | 2.774 | 1,157 | 2.7738 | -0.31% |
| 2023-09-04 | 0 | 3.210 | 3.190 | 3.210 | 3.210 | 3.210 | 58,000 | 186,180 | 3.2100 | 2.774 | 2.756 | 2.774 | 2.774 | 2.774 | 67,122 | 2.7738 | -1.53% |
| 2023-08-31 | 0 | 3.260 | 3.230 | 3.280 | 3.260 | 3.260 | 2,000 | 6,520 | 3.2600 | 2.817 | 2.791 | 2.834 | 2.817 | 2.817 | 2,315 | 2.8170 | 0.31% |
| 2023-08-30 | 0 | 3.250 | 3.230 | 3.280 | - | - | 0 | 0 | - | 2.808 | 2.791 | 2.834 | - | - | 0 | - | 0.00% |
| 2023-08-29 | 0 | 3.250 | 3.240 | 3.280 | 3.230 | 3.280 | 14,815 | 48,198 | 3.2533 | 2.808 | 2.800 | 2.834 | 2.791 | 2.834 | 17,145 | 2.8112 | -0.91% |
| 2023-08-28 | 0 | 3.280 | 3.260 | 3.280 | 3.280 | 3.280 | 91,000 | 298,480 | 3.2800 | 2.834 | 2.817 | 2.834 | 2.834 | 2.834 | 105,312 | 2.8342 | -0.91% |
| 2023-08-25 | 0 | 3.310 | 3.300 | 3.370 | 3.310 | 3.310 | 30,000 | 99,300 | 3.3100 | 2.860 | 2.852 | 2.912 | 2.860 | 2.860 | 34,718 | 2.8602 | -1.78% |
| 2023-08-24 | 0 | 3.370 | 3.300 | 3.380 | - | - | 3,000 | 10,140 | 3.3800 | 2.912 | 2.852 | 2.921 | - | - | 3,472 | 2.9207 | 0.00% |
| 2023-08-23 | 0 | 3.370 | 3.300 | 3.370 | 3.370 | 3.370 | 17,000 | 57,290 | 3.3700 | 2.912 | 2.852 | 2.912 | 2.912 | 2.912 | 19,674 | 2.9120 | 0.00% |
| 2023-08-22 | 0 | 3.370 | 3.300 | 3.370 | 3.360 | 3.370 | 8,000 | 26,950 | 3.3688 | 2.912 | 2.852 | 2.912 | 2.903 | 2.912 | 9,258 | 2.9109 | 1.20% |
| 2023-08-21 | 0 | 3.330 | 3.280 | 3.330 | 3.300 | 3.350 | 33,000 | 109,960 | 3.3321 | 2.877 | 2.834 | 2.877 | 2.852 | 2.895 | 38,190 | 2.8793 | -1.48% |
| 2023-08-18 | 0 | 3.380 | 3.370 | 3.380 | 3.360 | 3.410 | 31,000 | 105,000 | 3.3871 | 2.921 | 2.912 | 2.921 | 2.903 | 2.947 | 35,876 | 2.9268 | -2.31% |
| 2023-08-17 | 0 | 3.460 | 3.410 | 3.590 | - | - | 0 | 0 | - | 2.990 | 2.947 | 3.102 | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 3.460 | 3.440 | 3.590 | - | - | 0 | 0 | - | 2.990 | 2.972 | 3.102 | - | - | 0 | - | 0.00% |
| 2023-08-15 | 0 | 3.460 | 3.450 | 3.590 | 3.460 | 3.460 | 13,000 | 44,980 | 3.4600 | 2.990 | 2.981 | 3.102 | 2.990 | 2.990 | 15,045 | 2.9898 | -0.57% |
| 2023-08-14 | 0 | 3.480 | 3.480 | 3.590 | 3.440 | 3.470 | 2,117 | 7,306 | 3.4511 | 3.007 | 3.007 | 3.102 | 2.972 | 2.998 | 2,450 | 2.9821 | -1.97% |
| 2023-08-11 | 0 | 3.550 | 3.500 | 3.590 | - | - | 0 | 0 | - | 3.068 | 3.024 | 3.102 | - | - | 0 | - | 0.00% |
| 2023-08-10 | 0 | 3.550 | 3.440 | 3.590 | - | - | 0 | 0 | - | 3.068 | 2.972 | 3.102 | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 3.550 | 3.520 | 3.590 | 3.520 | 3.520 | 11,000 | 38,930 | 3.5391 | 3.068 | 3.042 | 3.102 | 3.042 | 3.042 | 12,730 | 3.0581 | -1.11% |
| 2023-08-08 | 0 | 3.590 | 3.450 | 3.590 | 3.570 | 3.590 | 12,724 | 45,519 | 3.5774 | 3.102 | 2.981 | 3.102 | 3.085 | 3.102 | 14,725 | 3.0912 | 0.00% |
| 2023-08-07 | 0 | 3.590 | 3.500 | 3.590 | 3.590 | 3.590 | 4,000 | 14,360 | 3.5900 | 3.102 | 3.024 | 3.102 | 3.102 | 3.102 | 4,629 | 3.1021 | 0.56% |
| 2023-08-04 | 0 | 3.570 | 3.510 | 3.590 | 3.520 | 3.590 | 69,000 | 247,370 | 3.5851 | 3.085 | 3.033 | 3.102 | 3.042 | 3.102 | 79,852 | 3.0979 | 2.59% |
| 2023-08-03 | 0 | 3.480 | 3.410 | 3.480 | 3.410 | 3.410 | 6,000 | 20,480 | 3.4133 | 3.007 | 2.947 | 3.007 | 2.947 | 2.947 | 6,944 | 2.9495 | -0.57% |
| 2023-08-02 | 0 | 3.500 | 3.400 | 3.500 | 3.300 | 3.600 | 144,000 | 499,020 | 3.4654 | 3.024 | 2.938 | 3.024 | 2.852 | 3.111 | 166,648 | 2.9945 | -0.85% |
| 2023-08-01 | 0 | 3.530 | 3.530 | 3.600 | 3.510 | 3.510 | 1,387 | 4,849 | 3.4960 | 3.050 | 3.050 | 3.111 | 3.033 | 3.033 | 1,605 | 3.0209 | -1.67% |
| 2023-07-31 | 0 | 3.590 | 3.550 | 3.600 | 3.570 | 3.790 | 488,117 | 1,761,496 | 3.6088 | 3.102 | 3.068 | 3.111 | 3.085 | 3.275 | 564,886 | 3.1183 | -1.64% |
| 2023-07-28 | 0 | 3.650 | 3.650 | 3.770 | 3.590 | 3.650 | 63,000 | 228,120 | 3.6210 | 3.154 | 3.154 | 3.258 | 3.102 | 3.154 | 72,908 | 3.1289 | 0.27% |
| 2023-07-27 | 0 | 3.640 | 3.650 | 3.780 | - | - | 0 | 0 | - | 3.145 | 3.154 | 3.266 | - | - | 0 | - | 0.00% |
| 2023-07-26 | 0 | 3.640 | 3.650 | 3.780 | - | - | 0 | 0 | - | 3.145 | 3.154 | 3.266 | - | - | 0 | - | 0.00% |
| 2023-07-25 | 0 | 3.640 | 3.620 | 3.770 | - | - | 0 | 0 | - | 3.145 | 3.128 | 3.258 | - | - | 0 | - | 0.00% |
| 2023-07-24 | 0 | 3.640 | 3.600 | 3.760 | - | - | 0 | 0 | - | 3.145 | 3.111 | 3.249 | - | - | 0 | - | 0.00% |
| 2023-07-21 | 0 | 3.640 | 3.600 | 3.760 | - | - | 0 | 0 | - | 3.145 | 3.111 | 3.249 | - | - | 0 | - | 0.00% |
| 2023-07-20 | 0 | 3.640 | 3.590 | 3.790 | - | - | 0 | 0 | - | 3.145 | 3.102 | 3.275 | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 3.640 | 3.600 | 3.790 | - | - | 0 | 0 | - | 3.145 | 3.111 | 3.275 | - | - | 0 | - | 0.00% |
| 2023-07-18 | 0 | 3.640 | 3.640 | 3.790 | 3.640 | 3.640 | 5,000 | 18,200 | 3.6400 | 3.145 | 3.145 | 3.275 | 3.145 | 3.145 | 5,786 | 3.1453 | 1.11% |
| 2023-07-14 | 0 | 3.600 | 3.600 | 3.790 | - | - | 0 | 0 | - | 3.111 | 3.111 | 3.275 | - | - | 0 | - | 0.00% |
| 2023-07-13 | 0 | 3.600 | 3.600 | 3.780 | 3.600 | 3.600 | 2,000 | 7,200 | 3.6000 | 3.111 | 3.111 | 3.266 | 3.111 | 3.111 | 2,315 | 3.1108 | 0.00% |
| 2023-07-12 | 0 | 3.600 | 3.600 | 3.760 | 3.600 | 3.600 | 8,000 | 28,800 | 3.6000 | 3.111 | 3.111 | 3.249 | 3.111 | 3.111 | 9,258 | 3.1108 | -0.83% |
| 2023-07-11 | 0 | 3.630 | 3.630 | 3.780 | 3.610 | 3.610 | 1,800 | 6,450 | 3.5833 | 3.137 | 3.137 | 3.266 | 3.119 | 3.119 | 2,083 | 3.0964 | 0.28% |
| 2023-07-10 | 0 | 3.620 | 3.610 | 3.780 | 3.610 | 3.620 | 8,000 | 28,890 | 3.6113 | 3.128 | 3.119 | 3.266 | 3.119 | 3.128 | 9,258 | 3.1205 | -4.49% |
| 2023-07-07 | 0 | 3.790 | 3.640 | 3.800 | - | - | 0 | 0 | - | 3.275 | 3.145 | 3.284 | - | - | 0 | - | 0.00% |
| 2023-07-06 | 0 | 3.790 | 3.580 | 3.800 | - | - | 0 | 0 | - | 3.275 | 3.093 | 3.284 | - | - | 0 | - | 0.00% |
| 2023-07-05 | 0 | 3.790 | 3.600 | 3.800 | - | - | 0 | 0 | - | 3.275 | 3.111 | 3.284 | - | - | 0 | - | 0.00% |
| 2023-07-04 | 0 | 3.790 | 3.600 | 3.800 | - | - | 0 | 0 | - | 3.275 | 3.111 | 3.284 | - | - | 0 | - | 0.00% |
| 2023-07-03 | 0 | 3.790 | 3.580 | 3.800 | - | - | 0 | 0 | - | 3.275 | 3.093 | 3.284 | - | - | 0 | - | 0.00% |
| 2023-06-30 | 0 | 3.790 | 3.630 | 3.790 | - | - | 0 | 0 | - | 3.275 | 3.137 | 3.275 | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 3.790 | 3.640 | 3.790 | 3.630 | 3.800 | 58,014 | 219,430 | 3.7824 | 3.275 | 3.145 | 3.275 | 3.137 | 3.284 | 67,138 | 3.2683 | -0.26% |
| 2023-06-28 | 0 | 3.800 | 3.620 | 3.800 | 3.790 | 3.800 | 40,000 | 151,960 | 3.7990 | 3.284 | 3.128 | 3.284 | 3.275 | 3.284 | 46,291 | 3.2827 | 3.83% |
| 2023-06-27 | 0 | 3.660 | 3.580 | 3.660 | 3.630 | 3.660 | 78,333 | 285,792 | 3.6484 | 3.163 | 3.093 | 3.163 | 3.137 | 3.163 | 90,653 | 3.1526 | 0.83% |
| 2023-06-26 | 0 | 3.630 | 3.630 | 3.800 | 3.630 | 3.630 | 4,000 | 14,520 | 3.6300 | 3.137 | 3.137 | 3.284 | 3.137 | 3.137 | 4,629 | 3.1367 | 0.00% |
| 2023-06-23 | 0 | 3.630 | 3.630 | 3.770 | 3.630 | 3.630 | 5,000 | 18,150 | 3.6300 | 3.137 | 3.137 | 3.258 | 3.137 | 3.137 | 5,786 | 3.1367 | -1.36% |
| 2023-06-21 | 0 | 3.680 | 3.650 | 3.790 | 3.650 | 3.700 | 9,000 | 33,020 | 3.6689 | 3.180 | 3.154 | 3.275 | 3.154 | 3.197 | 10,415 | 3.1703 | -2.90% |
| 2023-06-20 | 0 | 3.790 | 3.640 | 3.790 | 3.790 | 3.790 | 7,000 | 26,530 | 3.7900 | 3.275 | 3.145 | 3.275 | 3.275 | 3.275 | 8,101 | 3.2749 | 0.00% |
| 2023-06-19 | 0 | 3.790 | 3.630 | 3.790 | 3.560 | 3.790 | 13,000 | 48,560 | 3.7354 | 3.275 | 3.137 | 3.275 | 3.076 | 3.275 | 15,045 | 3.2277 | 1.07% |
| 2023-06-16 | 0 | 3.750 | 3.580 | 3.750 | 3.800 | 3.800 | 3,000 | 11,400 | 3.8000 | 3.240 | 3.093 | 3.240 | 3.284 | 3.284 | 3,472 | 3.2836 | -0.27% |
| 2023-06-15 | 0 | 3.760 | 3.670 | 3.800 | 3.670 | 3.760 | 21,337 | 79,698 | 3.7352 | 3.249 | 3.171 | 3.284 | 3.171 | 3.249 | 24,693 | 3.2276 | 0.27% |
| 2023-06-14 | 0 | 3.750 | 3.680 | 3.750 | 3.680 | 3.760 | 25,850 | 96,894 | 3.7483 | 3.240 | 3.180 | 3.240 | 3.180 | 3.249 | 29,916 | 3.2389 | 1.35% |
| 2023-06-13 | 0 | 3.700 | 3.550 | 3.700 | 3.530 | 3.700 | 39,250 | 139,902 | 3.5644 | 3.197 | 3.068 | 3.197 | 3.050 | 3.197 | 45,423 | 3.0800 | -2.37% |
| 2023-06-12 | 0 | 3.790 | 3.530 | 3.790 | 3.800 | 3.800 | 5,000 | 19,000 | 3.8000 | 3.275 | 3.050 | 3.275 | 3.284 | 3.284 | 5,786 | 3.2836 | 2.43% |
| 2023-06-09 | 0 | 3.700 | 3.530 | 3.750 | 3.700 | 3.700 | 1,000 | 3,700 | 3.7000 | 3.197 | 3.050 | 3.240 | 3.197 | 3.197 | 1,157 | 3.1972 | 2.49% |
| 2023-06-08 | 0 | 3.610 | 3.520 | 3.700 | - | - | 0 | 0 | - | 3.119 | 3.042 | 3.197 | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 3.610 | 3.520 | 3.700 | - | - | 0 | 0 | - | 3.119 | 3.042 | 3.197 | - | - | 0 | - | 0.00% |
| 2023-06-06 | 0 | 3.610 | 3.560 | 3.700 | - | - | 0 | 0 | - | 3.119 | 3.076 | 3.197 | - | - | 0 | - | 0.00% |
| 2023-06-05 | 0 | 3.610 | 3.550 | 3.700 | - | - | 0 | 0 | - | 3.119 | 3.068 | 3.197 | - | - | 0 | - | 0.00% |
| 2023-06-02 | 0 | 3.610 | 3.610 | 3.700 | - | - | 0 | 0 | - | 3.119 | 3.119 | 3.197 | - | - | 0 | - | 2.56% |
| 2023-06-01 | 0 | 3.520 | 3.480 | 3.600 | 3.460 | 3.470 | 18,000 | 62,310 | 3.4617 | 3.042 | 3.007 | 3.111 | 2.990 | 2.998 | 20,831 | 2.9912 | 0.28% |
| 2023-05-31 | 0 | 3.510 | 3.510 | 3.560 | 3.510 | 3.560 | 9,000 | 31,990 | 3.5544 | 3.033 | 3.033 | 3.076 | 3.033 | 3.076 | 10,415 | 3.0714 | -2.23% |
| 2023-05-30 | 0 | 3.590 | 3.590 | 3.700 | 3.530 | 3.600 | 32,000 | 114,830 | 3.5884 | 3.102 | 3.102 | 3.197 | 3.050 | 3.111 | 37,033 | 3.1008 | -3.49% |
| 2023-05-29 | 0 | 3.720 | 3.640 | 3.720 | - | - | 0 | 0 | - | 3.214 | 3.145 | 3.214 | - | - | 0 | - | 0.00% |
| 2023-05-25 | 0 | 3.720 | 3.610 | 3.720 | - | - | 0 | 0 | - | 3.214 | 3.119 | 3.214 | - | - | 0 | - | 0.00% |
| 2023-05-24 | 0 | 3.720 | 3.600 | 3.770 | - | - | 0 | 0 | - | 3.214 | 3.111 | 3.258 | - | - | 0 | - | 0.00% |
| 2023-05-23 | 0 | 3.780 | 3.610 | 3.780 | - | - | 0 | 0 | - | 3.214 | 3.070 | 3.214 | - | - | 0 | - | -0.26% |
| 2023-05-22 | 0 | 3.790 | 3.610 | 3.790 | 3.570 | 3.800 | 101,000 | 382,250 | 3.7847 | 3.223 | 3.070 | 3.223 | 3.036 | 3.231 | 118,770 | 3.2184 | 2.71% |
| 2023-05-19 | 0 | 3.690 | 3.570 | 3.690 | - | - | 0 | 0 | - | 3.138 | 3.036 | 3.138 | - | - | 0 | - | -0.27% |
| 2023-05-18 | 0 | 3.700 | 3.580 | 3.750 | - | - | 0 | 0 | - | 3.146 | 3.044 | 3.189 | - | - | 0 | - | 0.00% |
| 2023-05-17 | 0 | 3.700 | 3.700 | 3.790 | - | - | 0 | 0 | - | 3.146 | 3.146 | 3.223 | - | - | 0 | - | 0.27% |
| 2023-05-16 | 0 | 3.690 | 3.640 | 3.690 | 3.640 | 3.700 | 34,308 | 125,798 | 3.6667 | 3.138 | 3.095 | 3.138 | 3.095 | 3.146 | 40,344 | 3.1181 | 0.00% |
| 2023-05-15 | 0 | 3.690 | 3.650 | 3.800 | - | - | 0 | 0 | - | 3.138 | 3.104 | 3.231 | - | - | 0 | - | 0.00% |
| 2023-05-12 | 0 | 3.690 | 3.650 | 3.790 | 3.690 | 3.690 | 1,000 | 3,690 | 3.6900 | 3.138 | 3.104 | 3.223 | 3.138 | 3.138 | 1,176 | 3.1379 | 0.54% |
| 2023-05-11 | 0 | 3.670 | 3.650 | 3.690 | 3.520 | 3.610 | 20,000 | 71,970 | 3.5985 | 3.121 | 3.104 | 3.138 | 2.993 | 3.070 | 23,519 | 3.0601 | -1.34% |
| 2023-05-10 | 0 | 3.720 | 3.650 | 3.730 | - | - | 0 | 0 | - | 3.163 | 3.104 | 3.172 | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 3.720 | 3.650 | 3.720 | 3.740 | 3.740 | 10,000 | 37,400 | 3.7400 | 3.163 | 3.104 | 3.163 | 3.180 | 3.180 | 11,759 | 3.1804 | 0.81% |
| 2023-05-08 | 0 | 3.690 | 3.650 | 3.750 | - | - | 0 | 0 | - | 3.138 | 3.104 | 3.189 | - | - | 0 | - | 0.00% |
| 2023-05-05 | 0 | 3.690 | 3.660 | 3.770 | - | - | 850 | 3,024 | 3.5576 | 3.138 | 3.112 | 3.206 | - | - | 1,000 | 3.0254 | 1.10% |
| 2023-05-04 | 0 | 3.650 | 3.650 | 3.780 | 3.650 | 3.650 | 176,000 | 642,400 | 3.6500 | 3.104 | 3.104 | 3.214 | 3.104 | 3.104 | 206,966 | 3.1039 | 0.00% |
| 2023-05-03 | 0 | 3.650 | 3.600 | 3.700 | - | - | 0 | 0 | - | 3.104 | 3.061 | 3.146 | - | - | 0 | - | 0.00% |
| 2023-05-02 | 0 | 3.650 | 3.640 | 3.690 | 3.650 | 3.650 | 15,000 | 54,750 | 3.6500 | 3.104 | 3.095 | 3.138 | 3.104 | 3.104 | 17,639 | 3.1039 | -1.08% |
| 2023-04-28 | 0 | 3.690 | 3.650 | 3.690 | 3.690 | 3.690 | 6,000 | 22,140 | 3.6900 | 3.138 | 3.104 | 3.138 | 3.138 | 3.138 | 7,056 | 3.1379 | 0.00% |
| 2023-04-27 | 0 | 3.690 | 3.650 | 3.690 | 3.610 | 3.690 | 91,000 | 333,710 | 3.6671 | 3.138 | 3.104 | 3.138 | 3.070 | 3.138 | 107,011 | 3.1185 | 0.00% |
| 2023-04-26 | 0 | 3.690 | 3.660 | 3.700 | 3.680 | 3.720 | 22,000 | 81,120 | 3.6873 | 3.138 | 3.112 | 3.146 | 3.129 | 3.163 | 25,871 | 3.1356 | -2.89% |
| 2023-04-25 | 0 | 3.800 | 3.750 | 3.840 | - | - | 0 | 0 | - | 3.231 | 3.189 | 3.265 | - | - | 0 | - | 0.00% |
| 2023-04-24 | 0 | 3.800 | 3.770 | 3.800 | 3.790 | 3.800 | 23,000 | 87,380 | 3.7991 | 3.231 | 3.206 | 3.231 | 3.223 | 3.231 | 27,047 | 3.2307 | -0.78% |
| 2023-04-21 | 0 | 3.830 | 3.800 | 3.900 | - | - | 0 | 0 | - | 3.257 | 3.231 | 3.316 | - | - | 0 | - | 0.00% |
| 2023-04-20 | 0 | 3.830 | 3.800 | 3.900 | - | - | 0 | 0 | - | 3.257 | 3.231 | 3.316 | - | - | 0 | - | 0.00% |
| 2023-04-19 | 0 | 3.830 | 3.810 | 3.900 | - | - | 0 | 0 | - | 3.257 | 3.240 | 3.316 | - | - | 0 | - | 0.00% |
| 2023-04-18 | 0 | 3.830 | 3.790 | 3.840 | 3.660 | 3.840 | 19,000 | 72,760 | 3.8295 | 3.257 | 3.223 | 3.265 | 3.112 | 3.265 | 22,343 | 3.2565 | -0.26% |
| 2023-04-17 | 0 | 3.840 | 3.840 | 3.880 | - | - | 0 | 0 | - | 3.265 | 3.265 | 3.299 | - | - | 0 | - | 0.00% |
| 2023-04-14 | 0 | 3.840 | 3.810 | 3.850 | 3.840 | 3.850 | 16,000 | 61,460 | 3.8413 | 3.265 | 3.240 | 3.274 | 3.265 | 3.274 | 18,815 | 3.2665 | 0.00% |
| 2023-04-13 | 0 | 3.840 | 3.770 | 3.840 | 3.760 | 3.860 | 65,000 | 245,050 | 3.7700 | 3.265 | 3.206 | 3.265 | 3.197 | 3.282 | 76,436 | 3.2059 | -1.03% |
| 2023-04-12 | 0 | 3.880 | 3.800 | 3.880 | 3.840 | 3.880 | 56,000 | 217,080 | 3.8764 | 3.299 | 3.231 | 3.299 | 3.265 | 3.299 | 65,853 | 3.2964 | -2.76% |
| 2023-04-11 | 0 | 3.990 | 3.880 | 3.990 | - | - | 0 | 0 | - | 3.393 | 3.299 | 3.393 | - | - | 0 | - | 0.00% |
| 2023-04-06 | 0 | 3.990 | 3.880 | 3.990 | - | - | 0 | 0 | - | 3.393 | 3.299 | 3.393 | - | - | 0 | - | 0.00% |
| 2023-04-04 | 0 | 3.990 | 3.880 | 3.990 | - | - | 0 | 0 | - | 3.393 | 3.299 | 3.393 | - | - | 0 | - | 0.00% |
| 2023-04-03 | 0 | 3.990 | 3.880 | 3.990 | - | - | 0 | 0 | - | 3.393 | 3.299 | 3.393 | - | - | 0 | - | -0.25% |
| 2023-03-31 | 0 | 4.000 | 3.880 | 3.990 | 3.880 | 4.000 | 44,000 | 171,420 | 3.8959 | 3.402 | 3.299 | 3.393 | 3.299 | 3.402 | 51,741 | 3.3130 | 1.27% |
| 2023-03-30 | 0 | 3.950 | 3.880 | 4.050 | 3.880 | 3.960 | 13,000 | 50,870 | 3.9131 | 3.359 | 3.299 | 3.444 | 3.299 | 3.368 | 15,287 | 3.3276 | 0.25% |
| 2023-03-29 | 0 | 3.940 | 3.920 | 4.000 | - | - | 235 | 909 | 3.8681 | 3.351 | 3.333 | 3.402 | - | - | 276 | 3.2894 | 0.00% |
| 2023-03-28 | 0 | 3.940 | 3.920 | 4.050 | - | - | 0 | 0 | - | 3.351 | 3.333 | 3.444 | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 3.940 | 3.920 | 4.000 | 3.920 | 3.950 | 32,000 | 126,070 | 3.9397 | 3.351 | 3.333 | 3.402 | 3.333 | 3.359 | 37,630 | 3.3502 | -2.48% |
| 2023-03-24 | 0 | 4.040 | 3.970 | 4.050 | - | - | 0 | 0 | - | 3.436 | 3.376 | 3.444 | - | - | 0 | - | 0.00% |
| 2023-03-23 | 0 | 4.040 | 3.950 | 4.050 | - | - | 0 | 0 | - | 3.436 | 3.359 | 3.444 | - | - | 0 | - | 0.00% |
| 2023-03-22 | 0 | 4.040 | 3.950 | 4.050 | - | - | 0 | 0 | - | 3.436 | 3.359 | 3.444 | - | - | 0 | - | 0.00% |
| 2023-03-21 | 0 | 4.040 | 3.950 | 4.050 | 4.040 | 4.040 | 1,000 | 4,040 | 4.0400 | 3.436 | 3.359 | 3.444 | 3.436 | 3.436 | 1,176 | 3.4355 | 2.28% |
| 2023-03-20 | 0 | 3.950 | 3.950 | 4.010 | 3.940 | 4.000 | 11,000 | 43,740 | 3.9764 | 3.359 | 3.359 | 3.410 | 3.351 | 3.402 | 12,935 | 3.3814 | -2.47% |
| 2023-03-17 | 0 | 4.050 | 4.000 | 4.500 | - | - | 0 | 0 | - | 3.444 | 3.402 | 3.827 | - | - | 0 | - | 0.00% |
| 2023-03-16 | 0 | 4.050 | 4.000 | 4.500 | - | - | 0 | 0 | - | 3.444 | 3.402 | 3.827 | - | - | 0 | - | 0.00% |
| 2023-03-15 | 0 | 4.050 | 3.990 | 4.500 | - | - | 0 | 0 | - | 3.444 | 3.393 | 3.827 | - | - | 0 | - | 0.00% |
| 2023-03-14 | 0 | 4.050 | 3.980 | 4.500 | - | - | 0 | 0 | - | 3.444 | 3.385 | 3.827 | - | - | 0 | - | 0.00% |
| 2023-03-13 | 0 | 4.050 | 4.000 | 4.050 | 4.000 | 4.050 | 72,000 | 289,550 | 4.0215 | 3.444 | 3.402 | 3.444 | 3.402 | 3.444 | 84,668 | 3.4198 | 0.00% |
| 2023-03-10 | 0 | 4.050 | 4.050 | 4.160 | - | - | 0 | 0 | - | 3.444 | 3.444 | 3.538 | - | - | 0 | - | 0.00% |
| 2023-03-09 | 0 | 4.050 | 4.050 | 4.490 | 4.050 | 4.050 | 6,000 | 24,300 | 4.0500 | 3.444 | 3.444 | 3.818 | 3.444 | 3.444 | 7,056 | 3.4440 | 0.00% |
| 2023-03-08 | 0 | 4.050 | 4.000 | 4.100 | 4.050 | 4.050 | 1,000 | 4,050 | 4.0500 | 3.444 | 3.402 | 3.487 | 3.444 | 3.444 | 1,176 | 3.4440 | 0.75% |
| 2023-03-07 | 0 | 4.020 | 3.970 | 4.050 | 4.000 | 4.050 | 10,307 | 41,605 | 4.0366 | 3.419 | 3.376 | 3.444 | 3.402 | 3.444 | 12,120 | 3.4326 | -0.74% |
| 2023-03-06 | 0 | 4.050 | 4.000 | 4.500 | - | - | 0 | 0 | - | 3.444 | 3.402 | 3.827 | - | - | 0 | - | 0.00% |
| 2023-03-03 | 0 | 4.050 | 4.000 | 4.150 | - | - | 10 | 39 | 3.9000 | 3.444 | 3.402 | 3.529 | - | - | 12 | 3.3165 | 0.00% |
| 2023-03-02 | 0 | 4.050 | 4.000 | 4.100 | - | - | 0 | 0 | - | 3.444 | 3.402 | 3.487 | - | - | 0 | - | 0.00% |
| 2023-03-01 | 0 | 4.050 | 4.010 | 4.500 | 4.000 | 4.050 | 32,073 | 128,379 | 4.0027 | 3.444 | 3.410 | 3.827 | 3.402 | 3.444 | 37,716 | 3.4038 | 2.27% |
| 2023-02-28 | 0 | 3.960 | 3.960 | 4.040 | 3.960 | 4.000 | 21,000 | 83,960 | 3.9981 | 3.368 | 3.368 | 3.436 | 3.368 | 3.402 | 24,695 | 3.3999 | -2.22% |
| 2023-02-27 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.050 | 1,000 | 4,050 | 4.0500 | 3.444 | 3.402 | 3.444 | 3.444 | 3.444 | 1,176 | 3.4440 | 0.50% |
| 2023-02-24 | 0 | 4.030 | 4.000 | 4.030 | 4.000 | 4.050 | 68,000 | 274,180 | 4.0321 | 3.427 | 3.402 | 3.427 | 3.402 | 3.444 | 79,964 | 3.4288 | -0.49% |
| 2023-02-23 | 0 | 4.050 | 4.000 | 4.490 | - | - | 0 | 0 | - | 3.444 | 3.402 | 3.818 | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 4.050 | 4.010 | 4.250 | 4.000 | 4.050 | 25,000 | 100,100 | 4.0040 | 3.444 | 3.410 | 3.614 | 3.402 | 3.444 | 29,399 | 3.4049 | 0.00% |
| 2023-02-21 | 0 | 4.050 | 4.000 | 4.500 | 4.050 | 4.050 | 3,000 | 12,150 | 4.0500 | 3.444 | 3.402 | 3.827 | 3.444 | 3.444 | 3,528 | 3.4440 | 1.25% |
| 2023-02-20 | 0 | 4.000 | 4.000 | 4.010 | 3.970 | 4.060 | 47,605 | 190,431 | 4.0002 | 3.402 | 3.402 | 3.410 | 3.376 | 3.453 | 55,981 | 3.4017 | -1.23% |
| 2023-02-17 | 0 | 4.050 | 4.010 | 4.100 | - | - | 0 | 0 | - | 3.444 | 3.410 | 3.487 | - | - | 0 | - | 0.00% |
| 2023-02-16 | 0 | 4.050 | 4.010 | 4.050 | - | - | 0 | 0 | - | 3.444 | 3.410 | 3.444 | - | - | 0 | - | -0.25% |
| 2023-02-15 | 0 | 4.060 | 4.020 | 4.090 | - | - | 0 | 0 | - | 3.453 | 3.419 | 3.478 | - | - | 0 | - | 0.00% |
| 2023-02-14 | 0 | 4.060 | 4.020 | 4.100 | - | - | 100,000 | 406,000 | 4.0600 | 3.453 | 3.419 | 3.487 | - | - | 117,594 | 3.4526 | 0.00% |
| 2023-02-13 | 0 | 4.060 | 4.020 | 4.070 | - | - | 0 | 0 | - | 3.453 | 3.419 | 3.461 | - | - | 0 | - | 0.00% |
| 2023-02-10 | 0 | 4.060 | 4.020 | 4.080 | - | - | 0 | 0 | - | 3.453 | 3.419 | 3.470 | - | - | 0 | - | 0.00% |
| 2023-02-09 | 0 | 4.060 | 4.040 | 4.100 | 4.030 | 4.100 | 44,000 | 179,690 | 4.0839 | 3.453 | 3.436 | 3.487 | 3.427 | 3.487 | 51,741 | 3.4728 | -0.98% |
| 2023-02-08 | 0 | 4.100 | 4.080 | 4.200 | 4.100 | 4.100 | 80,000 | 328,000 | 4.1000 | 3.487 | 3.470 | 3.572 | 3.487 | 3.487 | 94,075 | 3.4866 | -2.38% |
| 2023-02-07 | 0 | 4.200 | 4.030 | 4.200 | - | - | 0 | 0 | - | 3.572 | 3.427 | 3.572 | - | - | 0 | - | 0.00% |
| 2023-02-06 | 0 | 4.200 | 4.030 | 4.200 | - | - | 0 | 0 | - | 3.572 | 3.427 | 3.572 | - | - | 0 | - | 0.00% |
| 2023-02-03 | 0 | 4.200 | 4.050 | 4.200 | 4.080 | 4.200 | 51,000 | 213,480 | 4.1859 | 3.572 | 3.444 | 3.572 | 3.470 | 3.572 | 59,973 | 3.5596 | 2.94% |
| 2023-02-02 | 0 | 4.080 | 4.050 | 4.100 | 4.020 | 4.080 | 22,000 | 89,100 | 4.0500 | 3.470 | 3.444 | 3.487 | 3.419 | 3.470 | 25,871 | 3.4440 | 0.74% |
| 2023-02-01 | 0 | 4.050 | 4.050 | 4.160 | 4.050 | 4.050 | 24,000 | 99,400 | 4.1417 | 3.444 | 3.444 | 3.538 | 3.444 | 3.444 | 28,223 | 3.5220 | -2.64% |
| 2023-01-31 | 0 | 4.160 | 4.020 | 4.470 | - | - | 0 | 0 | - | 3.538 | 3.419 | 3.801 | - | - | 0 | - | 0.00% |
| 2023-01-30 | 0 | 4.160 | 4.160 | 4.480 | 4.020 | 4.240 | 19,000 | 80,340 | 4.2284 | 3.538 | 3.538 | 3.810 | 3.419 | 3.606 | 22,343 | 3.5958 | -1.89% |
| 2023-01-27 | 0 | 4.240 | 4.140 | 4.240 | 4.240 | 4.240 | 2,000 | 8,480 | 4.2400 | 3.606 | 3.521 | 3.606 | 3.606 | 3.606 | 2,352 | 3.6056 | 2.42% |
| 2023-01-26 | 0 | 4.140 | 4.060 | 4.140 | 4.000 | 4.140 | 73,935 | 299,479 | 4.0506 | 3.521 | 3.453 | 3.521 | 3.402 | 3.521 | 86,943 | 3.4445 | 0.98% |
| 2023-01-20 | 0 | 4.100 | 4.010 | 4.120 | - | - | 0 | 0 | - | 3.487 | 3.410 | 3.504 | - | - | 0 | - | 0.00% |
| 2023-01-19 | 0 | 4.100 | 4.000 | 4.120 | - | - | 0 | 0 | - | 3.487 | 3.402 | 3.504 | - | - | 0 | - | 0.00% |
| 2023-01-18 | 0 | 4.100 | 4.100 | 4.120 | - | - | 0 | 0 | - | 3.487 | 3.487 | 3.504 | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 4.100 | 4.100 | 4.110 | 4.100 | 4.130 | 38,000 | 156,000 | 4.1053 | 3.487 | 3.487 | 3.495 | 3.487 | 3.512 | 44,686 | 3.4910 | -0.49% |
| 2023-01-16 | 0 | 4.120 | 4.100 | 4.130 | 4.100 | 4.120 | 16,000 | 65,640 | 4.1025 | 3.504 | 3.487 | 3.512 | 3.487 | 3.504 | 18,815 | 3.4887 | 0.49% |
| 2023-01-13 | 0 | 4.100 | 4.050 | 4.120 | 4.050 | 4.100 | 24,000 | 98,200 | 4.0917 | 3.487 | 3.444 | 3.504 | 3.444 | 3.487 | 28,223 | 3.4795 | 1.23% |
| 2023-01-12 | 0 | 4.050 | 3.990 | 4.100 | 4.000 | 4.030 | 10,000 | 40,270 | 4.0270 | 3.444 | 3.393 | 3.487 | 3.402 | 3.427 | 11,759 | 3.4245 | 0.50% |
| 2023-01-11 | 0 | 4.030 | 4.000 | 4.030 | 4.000 | 4.030 | 42,000 | 169,230 | 4.0293 | 3.427 | 3.402 | 3.427 | 3.402 | 3.427 | 49,390 | 3.4264 | 0.00% |
| 2023-01-10 | 0 | 4.030 | 4.020 | 4.100 | 4.030 | 4.030 | 10,000 | 40,300 | 4.0300 | 3.427 | 3.419 | 3.487 | 3.427 | 3.427 | 11,759 | 3.4270 | 0.00% |
| 2023-01-09 | 0 | 4.030 | 4.030 | 4.120 | 4.030 | 4.030 | 9,000 | 36,270 | 4.0300 | 3.427 | 3.427 | 3.504 | 3.427 | 3.427 | 10,583 | 3.4270 | 0.00% |
| 2023-01-06 | 0 | 4.030 | 3.990 | 4.130 | - | - | 0 | 0 | - | 3.427 | 3.393 | 3.512 | - | - | 0 | - | 0.00% |
| 2023-01-05 | 0 | 4.030 | 3.990 | 4.120 | 4.000 | 4.000 | 11,000 | 44,000 | 4.0000 | 3.427 | 3.393 | 3.504 | 3.402 | 3.402 | 12,935 | 3.4015 | 0.25% |
| 2023-01-04 | 0 | 4.020 | 4.000 | 4.120 | - | - | 0 | 0 | - | 3.419 | 3.402 | 3.504 | - | - | 0 | - | 0.50% |
| 2023-01-03 | 0 | 4.000 | 3.850 | 4.130 | - | - | 0 | 0 | - | 3.402 | 3.274 | 3.512 | - | - | 0 | - | 0.00% |
| 2022-12-30 | 0 | 4.000 | 3.860 | 4.120 | - | - | 0 | 0 | - | 3.402 | 3.282 | 3.504 | - | - | 0 | - | 0.25% |
| 2022-12-29 | 0 | 3.990 | 3.890 | 4.120 | - | - | 673,000 | 2,557,400 | 3.8000 | 3.393 | 3.308 | 3.504 | - | - | 791,409 | 3.2315 | 0.25% |
| 2022-12-28 | 0 | 3.980 | 3.850 | 4.040 | - | - | 0 | 0 | - | 3.385 | 3.274 | 3.436 | - | - | 0 | - | 0.00% |
| 2022-12-23 | 0 | 3.980 | 3.950 | 4.130 | - | - | 0 | 0 | - | 3.385 | 3.359 | 3.512 | - | - | 0 | - | 0.76% |
| 2022-12-22 | 0 | 3.950 | 3.860 | 3.990 | - | - | 0 | 0 | - | 3.359 | 3.282 | 3.393 | - | - | 0 | - | 0.00% |
| 2022-12-21 | 0 | 3.950 | 3.910 | 3.990 | - | - | 0 | 0 | - | 3.359 | 3.325 | 3.393 | - | - | 0 | - | 0.00% |
| 2022-12-20 | 0 | 3.950 | 3.910 | 4.130 | - | - | 0 | 0 | - | 3.359 | 3.325 | 3.512 | - | - | 0 | - | 0.00% |
| 2022-12-19 | 0 | 3.950 | 3.880 | 4.130 | - | - | 0 | 0 | - | 3.359 | 3.299 | 3.512 | - | - | 0 | - | 0.00% |
| 2022-12-16 | 0 | 3.950 | 3.900 | 4.130 | - | - | 0 | 0 | - | 3.359 | 3.316 | 3.512 | - | - | 0 | - | 0.00% |
| 2022-12-15 | 0 | 3.950 | 3.910 | 4.130 | - | - | 0 | 0 | - | 3.359 | 3.325 | 3.512 | - | - | 0 | - | 0.25% |
| 2022-12-14 | 0 | 3.940 | 3.880 | 4.130 | - | - | 0 | 0 | - | 3.351 | 3.299 | 3.512 | - | - | 0 | - | 0.00% |
| 2022-12-13 | 0 | 3.940 | 3.940 | 4.130 | - | - | 0 | 0 | - | 3.351 | 3.351 | 3.512 | - | - | 0 | - | 0.25% |
| 2022-12-12 | 0 | 3.930 | 3.840 | 4.120 | - | - | 0 | 0 | - | 3.342 | 3.265 | 3.504 | - | - | 0 | - | 0.00% |
| 2022-12-09 | 0 | 3.930 | 3.870 | 4.090 | 3.830 | 4.060 | 4,000 | 15,880 | 3.9700 | 3.342 | 3.291 | 3.478 | 3.257 | 3.453 | 4,704 | 3.3760 | -3.20% |
| 2022-12-08 | 0 | 4.060 | 3.800 | 4.080 | - | - | 0 | 0 | - | 3.453 | 3.231 | 3.470 | - | - | 0 | - | 0.00% |
| 2022-12-07 | 0 | 4.060 | 3.830 | 4.060 | 4.130 | 4.130 | 1,000 | 4,130 | 4.1300 | 3.453 | 3.257 | 3.453 | 3.512 | 3.512 | 1,176 | 3.5121 | 5.45% |
| 2022-12-06 | 0 | 3.850 | 3.870 | 4.010 | 3.780 | 3.950 | 36,000 | 136,510 | 3.7919 | 3.274 | 3.291 | 3.410 | 3.214 | 3.359 | 42,334 | 3.2246 | 0.52% |
| 2022-12-05 | 0 | 3.830 | 3.750 | 4.000 | - | - | 0 | 0 | - | 3.257 | 3.189 | 3.402 | - | - | 0 | - | 0.00% |
| 2022-12-02 | 0 | 3.830 | 3.810 | 3.900 | 3.730 | 3.900 | 47,354 | 180,396 | 3.8095 | 3.257 | 3.240 | 3.316 | 3.172 | 3.316 | 55,686 | 3.2395 | 0.52% |
| 2022-12-01 | 0 | 3.810 | 3.740 | 3.930 | - | - | 0 | 0 | - | 3.240 | 3.180 | 3.342 | - | - | 0 | - | 0.00% |
| 2022-11-30 | 0 | 3.810 | 3.790 | 3.920 | 3.770 | 3.790 | 31,000 | 117,470 | 3.7894 | 3.240 | 3.223 | 3.333 | 3.206 | 3.223 | 36,454 | 3.2224 | 0.53% |
| 2022-11-29 | 0 | 3.790 | 3.730 | 3.800 | - | - | 0 | 0 | - | 3.223 | 3.172 | 3.231 | - | - | 0 | - | 0.00% |
| 2022-11-28 | 0 | 3.790 | 3.690 | 3.850 | - | - | 0 | 0 | - | 3.223 | 3.138 | 3.274 | - | - | 0 | - | 0.00% |
| 2022-11-25 | 0 | 3.790 | 3.690 | 3.790 | - | - | 0 | 0 | - | 3.223 | 3.138 | 3.223 | - | - | 0 | - | 0.00% |
| 2022-11-24 | 0 | 3.790 | 3.710 | 3.790 | - | - | 0 | 0 | - | 3.223 | 3.155 | 3.223 | - | - | 0 | - | -1.04% |
| 2022-11-23 | 0 | 3.830 | 3.730 | 4.000 | 3.710 | 3.760 | 33,000 | 123,270 | 3.7355 | 3.257 | 3.172 | 3.402 | 3.155 | 3.197 | 38,806 | 3.1766 | 0.26% |
| 2022-11-22 | 0 | 3.820 | 3.740 | - | - | - | 0 | 0 | - | 3.248 | 3.180 | - | - | - | 0 | - | 0.00% |
| 2022-11-21 | 0 | 3.820 | 3.740 | - | - | - | 0 | 0 | - | 3.248 | 3.180 | - | - | - | 0 | - | 0.00% |
| 2022-11-18 | 0 | 3.820 | 3.740 | - | - | - | 0 | 0 | - | 3.248 | 3.180 | - | - | - | 0 | - | 0.00% |
| 2022-11-17 | 0 | 3.820 | 3.740 | - | - | - | 0 | 0 | - | 3.248 | 3.180 | - | - | - | 0 | - | 0.00% |
| 2022-11-16 | 0 | 3.820 | 3.740 | - | - | - | 0 | 0 | - | 3.248 | 3.180 | - | - | - | 0 | - | 0.00% |
| 2022-11-15 | 0 | 3.820 | 3.780 | 4.000 | - | - | 0 | 0 | - | 3.248 | 3.214 | 3.402 | - | - | 0 | - | 0.00% |
| 2022-11-14 | 0 | 3.820 | 3.770 | - | - | - | 149 | 552 | 3.7047 | 3.248 | 3.206 | - | - | - | 175 | 3.1504 | 0.00% |
| 2022-11-11 | 0 | 3.820 | 3.750 | 4.000 | 3.750 | 4.000 | 5,025 | 19,304 | 3.8416 | 3.248 | 3.189 | 3.402 | 3.189 | 3.402 | 5,909 | 3.2668 | 0.26% |
| 2022-11-10 | 0 | 3.810 | 3.740 | - | - | - | 0 | 0 | - | 3.240 | 3.180 | - | - | - | 0 | - | 0.00% |
| 2022-11-09 | 0 | 3.810 | 3.740 | - | - | - | 0 | 0 | - | 3.240 | 3.180 | - | - | - | 0 | - | 0.00% |
| 2022-11-08 | 0 | 3.810 | 3.740 | - | - | - | 0 | 0 | - | 3.240 | 3.180 | - | - | - | 0 | - | 0.00% |
| 2022-11-07 | 0 | 3.810 | 3.720 | - | - | - | 0 | 0 | - | 3.240 | 3.163 | - | - | - | 0 | - | 0.00% |
| 2022-11-04 | 0 | 3.810 | 3.780 | - | 3.730 | 3.790 | 6,000 | 22,490 | 3.7483 | 3.240 | 3.214 | - | 3.172 | 3.223 | 7,056 | 3.1875 | 2.14% |
| 2022-11-03 | 0 | 3.730 | 3.710 | 3.730 | 3.580 | 3.730 | 139,000 | 501,560 | 3.6083 | 3.172 | 3.155 | 3.172 | 3.044 | 3.172 | 163,456 | 3.0685 | -1.06% |
| 2022-11-02 | 0 | 3.770 | 3.740 | 3.780 | 3.740 | 3.780 | 7,000 | 26,410 | 3.7729 | 3.206 | 3.180 | 3.214 | 3.180 | 3.214 | 8,232 | 3.2084 | -1.57% |
| 2022-11-01 | 0 | 3.830 | 3.790 | 3.840 | 3.770 | 3.840 | 14,000 | 53,470 | 3.8193 | 3.257 | 3.223 | 3.265 | 3.206 | 3.265 | 16,463 | 3.2479 | 2.13% |
| 2022-10-31 | 0 | 3.750 | 3.700 | 3.840 | 3.750 | 3.760 | 9,000 | 33,760 | 3.7511 | 3.189 | 3.146 | 3.265 | 3.189 | 3.197 | 10,583 | 3.1899 | -1.32% |
| 2022-10-28 | 0 | 3.800 | 3.760 | 3.870 | - | - | 0 | 0 | - | 3.231 | 3.197 | 3.291 | - | - | 0 | - | 0.00% |
| 2022-10-27 | 0 | 3.800 | 3.770 | 3.880 | - | - | 695 | 2,578 | 3.7094 | 3.231 | 3.206 | 3.299 | - | - | 817 | 3.1544 | 0.00% |
| 2022-10-26 | 0 | 3.800 | 3.760 | 3.930 | - | - | 0 | 0 | - | 3.231 | 3.197 | 3.342 | - | - | 0 | - | 0.00% |
| 2022-10-25 | 0 | 3.800 | 3.760 | 3.830 | - | - | 0 | 0 | - | 3.231 | 3.197 | 3.257 | - | - | 0 | - | 0.00% |
| 2022-10-24 | 0 | 3.800 | 3.760 | 3.990 | 3.800 | 3.800 | 4,000 | 15,200 | 3.8000 | 3.231 | 3.197 | 3.393 | 3.231 | 3.231 | 4,704 | 3.2315 | -1.30% |
| 2022-10-21 | 0 | 3.850 | 3.790 | 4.040 | - | - | 0 | 0 | - | 3.274 | 3.223 | 3.436 | - | - | 0 | - | 0.00% |
| 2022-10-20 | 0 | 3.850 | 3.790 | 4.040 | - | - | 0 | 0 | - | 3.274 | 3.223 | 3.436 | - | - | 0 | - | 0.00% |
| 2022-10-19 | 0 | 3.850 | 3.830 | 3.940 | 3.830 | 3.850 | 8,000 | 30,660 | 3.8325 | 3.274 | 3.257 | 3.351 | 3.257 | 3.274 | 9,408 | 3.2591 | 0.52% |
| 2022-10-18 | 0 | 3.830 | 3.760 | 3.850 | - | - | 0 | 0 | - | 3.257 | 3.197 | 3.274 | - | - | 0 | - | 0.00% |
| 2022-10-17 | 0 | 3.830 | 3.760 | 3.950 | 3.740 | 3.830 | 16,100 | 60,811 | 3.7771 | 3.257 | 3.197 | 3.359 | 3.180 | 3.257 | 18,933 | 3.2120 | 0.52% |
| 2022-10-14 | 0 | 3.810 | 3.810 | 3.850 | 3.810 | 3.850 | 20,000 | 76,900 | 3.8450 | 3.240 | 3.240 | 3.274 | 3.240 | 3.274 | 23,519 | 3.2697 | -1.30% |
| 2022-10-13 | 0 | 3.860 | 3.790 | 3.860 | - | - | 0 | 0 | - | 3.282 | 3.223 | 3.282 | - | - | 0 | - | -0.52% |
| 2022-10-12 | 0 | 3.880 | 3.810 | 3.880 | 3.850 | 3.880 | 15,000 | 57,960 | 3.8640 | 3.299 | 3.240 | 3.299 | 3.274 | 3.299 | 17,639 | 3.2859 | 0.00% |
| 2022-10-11 | 0 | 3.880 | 3.800 | 4.040 | - | - | 0 | 0 | - | 3.299 | 3.231 | 3.436 | - | - | 0 | - | 0.00% |
| 2022-10-10 | 0 | 3.880 | 3.790 | 3.880 | - | - | 0 | 0 | - | 3.299 | 3.223 | 3.299 | - | - | 0 | - | 0.00% |
| 2022-10-07 | 0 | 3.880 | 3.800 | 3.880 | 3.800 | 3.880 | 32,050 | 123,767 | 3.8617 | 3.299 | 3.231 | 3.299 | 3.231 | 3.299 | 37,689 | 3.2839 | -0.77% |
| 2022-10-06 | 0 | 3.910 | 3.820 | 4.040 | 3.780 | 3.910 | 6,000 | 23,310 | 3.8850 | 3.325 | 3.248 | 3.436 | 3.214 | 3.325 | 7,056 | 3.3037 | 2.62% |
| 2022-10-05 | 0 | 3.810 | 3.770 | 3.950 | - | - | 0 | 0 | - | 3.240 | 3.206 | 3.359 | - | - | 0 | - | 0.00% |
| 2022-10-03 | 0 | 3.810 | 3.760 | 3.950 | 3.760 | 3.840 | 23,000 | 87,430 | 3.8013 | 3.240 | 3.197 | 3.359 | 3.197 | 3.265 | 27,047 | 3.2326 | 0.00% |
| 2022-09-30 | 0 | 3.810 | 3.760 | 3.950 | - | - | 0 | 0 | - | 3.240 | 3.197 | 3.359 | - | - | 0 | - | 0.26% |
| 2022-09-29 | 0 | 3.800 | 3.770 | 3.970 | 3.780 | 3.800 | 109,000 | 413,390 | 3.7926 | 3.231 | 3.206 | 3.376 | 3.214 | 3.231 | 128,178 | 3.2251 | 0.00% |
| 2022-09-28 | 0 | 3.800 | 3.800 | 3.890 | 3.800 | 3.900 | 94,000 | 362,260 | 3.8538 | 3.231 | 3.231 | 3.308 | 3.231 | 3.316 | 110,539 | 3.2772 | -2.56% |
| 2022-09-27 | 0 | 3.900 | 3.860 | 4.020 | 3.900 | 3.910 | 12,000 | 46,820 | 3.9017 | 3.316 | 3.282 | 3.419 | 3.316 | 3.325 | 14,111 | 3.3179 | -1.27% |
| 2022-09-26 | 0 | 3.950 | 3.900 | 4.030 | 3.900 | 3.950 | 32,000 | 125,110 | 3.9097 | 3.359 | 3.316 | 3.427 | 3.316 | 3.359 | 37,630 | 3.3247 | 0.00% |
| 2022-09-23 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 4.050 | 19,000 | 76,050 | 4.0026 | 3.359 | 3.359 | 3.402 | 3.359 | 3.444 | 22,343 | 3.4038 | -1.99% |
| 2022-09-22 | 0 | 4.030 | 3.960 | 4.050 | - | - | 0 | 0 | - | 3.427 | 3.368 | 3.444 | - | - | 0 | - | 0.00% |
| 2022-09-21 | 0 | 4.030 | 3.950 | 4.050 | - | - | 0 | 0 | - | 3.427 | 3.359 | 3.444 | - | - | 0 | - | 0.00% |
| 2022-09-20 | 0 | 4.030 | 3.950 | 4.050 | - | - | 0 | 0 | - | 3.427 | 3.359 | 3.444 | - | - | 0 | - | 0.00% |
| 2022-09-19 | 0 | 4.030 | 3.960 | 4.050 | - | - | 0 | 0 | - | 3.427 | 3.368 | 3.444 | - | - | 0 | - | 0.00% |
| 2022-09-16 | 0 | 4.030 | 3.960 | 4.050 | - | - | 0 | 0 | - | 3.427 | 3.368 | 3.444 | - | - | 0 | - | 0.00% |
| 2022-09-15 | 0 | 4.030 | 3.970 | 4.050 | - | - | 0 | 0 | - | 3.427 | 3.376 | 3.444 | - | - | 0 | - | 0.00% |
| 2022-09-14 | 0 | 4.030 | 3.990 | 4.050 | 3.980 | 3.980 | 6,000 | 23,880 | 3.9800 | 3.427 | 3.393 | 3.444 | 3.385 | 3.385 | 7,056 | 3.3845 | -0.49% |
| 2022-09-13 | 0 | 4.050 | 4.000 | 4.050 | 3.960 | 4.050 | 8,000 | 32,300 | 4.0375 | 3.444 | 3.402 | 3.444 | 3.368 | 3.444 | 9,408 | 3.4334 | 2.27% |
| 2022-09-09 | 0 | 3.960 | 3.960 | 4.060 | 3.960 | 3.980 | 3,117 | 12,377 | 3.9708 | 3.368 | 3.368 | 3.453 | 3.368 | 3.385 | 3,665 | 3.3767 | -1.49% |
| 2022-09-08 | 0 | 4.020 | 4.000 | 4.210 | 3.990 | 4.000 | 3,310 | 13,214 | 3.9921 | 3.419 | 3.402 | 3.580 | 3.393 | 3.402 | 3,892 | 3.3948 | -1.95% |
| 2022-09-07 | 0 | 4.100 | 4.000 | 4.240 | - | - | 0 | 0 | - | 3.487 | 3.402 | 3.606 | - | - | 0 | - | 0.00% |
| 2022-09-06 | 0 | 4.100 | 4.000 | 4.200 | 3.910 | 4.100 | 54,000 | 220,370 | 4.0809 | 3.487 | 3.402 | 3.572 | 3.325 | 3.487 | 63,501 | 3.4703 | 4.86% |
| 2022-09-05 | 0 | 4.050 | 4.010 | 4.200 | - | - | 165 | 653 | 3.9576 | 3.325 | 3.292 | 3.448 | - | - | 201 | 3.2491 | 0.00% |
| 2022-09-02 | 0 | 4.050 | 4.010 | 4.230 | - | - | 0 | 0 | - | 3.325 | 3.292 | 3.473 | - | - | 0 | - | 0.00% |
| 2022-09-01 | 0 | 4.050 | 3.970 | 4.230 | - | - | 0 | 0 | - | 3.325 | 3.259 | 3.473 | - | - | 0 | - | 0.00% |
| 2022-08-31 | 0 | 4.050 | 4.010 | 4.190 | - | - | 0 | 0 | - | 3.325 | 3.292 | 3.440 | - | - | 0 | - | 0.00% |
| 2022-08-30 | 0 | 4.050 | 3.990 | 4.140 | 3.950 | 4.100 | 42,799 | 171,846 | 4.0152 | 3.325 | 3.276 | 3.399 | 3.243 | 3.366 | 52,131 | 3.2964 | 0.00% |
| 2022-08-29 | 0 | 4.050 | 4.020 | 4.140 | - | - | 0 | 0 | - | 3.325 | 3.300 | 3.399 | - | - | 0 | - | 0.00% |
| 2022-08-26 | 0 | 4.050 | 4.020 | 4.140 | - | - | 0 | 0 | - | 3.325 | 3.300 | 3.399 | - | - | 0 | - | 0.00% |
| 2022-08-25 | 0 | 4.050 | 4.000 | 4.200 | - | - | 0 | 0 | - | 3.325 | 3.284 | 3.448 | - | - | 0 | - | 0.00% |
| 2022-08-24 | 0 | 4.050 | 4.010 | 4.270 | - | - | 0 | 0 | - | 3.325 | 3.292 | 3.506 | - | - | 0 | - | 0.50% |
| 2022-08-23 | 0 | 4.030 | 4.050 | 4.270 | 4.000 | 4.010 | 60,000 | 240,300 | 4.0050 | 3.309 | 3.325 | 3.506 | 3.284 | 3.292 | 73,083 | 3.2881 | -0.74% |
| 2022-08-22 | 0 | 4.060 | 3.990 | 4.380 | 4.060 | 4.060 | 2,000 | 8,120 | 4.0600 | 3.333 | 3.276 | 3.596 | 3.333 | 3.333 | 2,436 | 3.3332 | 0.74% |
| 2022-08-19 | 0 | 4.030 | 3.980 | 4.090 | - | - | 0 | 0 | - | 3.309 | 3.268 | 3.358 | - | - | 0 | - | 0.00% |
| 2022-08-18 | 0 | 4.030 | 3.980 | 4.090 | - | - | 0 | 0 | - | 3.309 | 3.268 | 3.358 | - | - | 0 | - | 0.00% |
| 2022-08-17 | 0 | 4.030 | 3.980 | 4.090 | 4.010 | 4.010 | 6,000 | 24,060 | 4.0100 | 3.309 | 3.268 | 3.358 | 3.292 | 3.292 | 7,308 | 3.2922 | 0.50% |
| 2022-08-16 | 0 | 4.010 | 3.980 | 4.010 | - | - | 0 | 0 | - | 3.292 | 3.268 | 3.292 | - | - | 0 | - | 0.00% |
| 2022-08-15 | 0 | 4.010 | 4.010 | 4.050 | 3.940 | 4.000 | 113,437 | 447,221 | 3.9425 | 3.292 | 3.292 | 3.325 | 3.235 | 3.284 | 138,172 | 3.2367 | -1.96% |
| 2022-08-12 | 0 | 4.090 | 3.990 | 4.090 | - | - | 0 | 0 | - | 3.358 | 3.276 | 3.358 | - | - | 0 | - | 0.00% |
| 2022-08-11 | 0 | 4.090 | 3.970 | 4.090 | 4.030 | 4.090 | 5,000 | 20,210 | 4.0420 | 3.358 | 3.259 | 3.358 | 3.309 | 3.358 | 6,090 | 3.3184 | 2.00% |
| 2022-08-10 | 0 | 4.010 | 3.970 | 4.030 | - | - | 0 | 0 | - | 3.292 | 3.259 | 3.309 | - | - | 0 | - | 0.25% |
| 2022-08-09 | 0 | 4.000 | 3.990 | 4.030 | 4.000 | 4.000 | 22,000 | 88,000 | 4.0000 | 3.284 | 3.276 | 3.309 | 3.284 | 3.284 | 26,797 | 3.2839 | -0.25% |
| 2022-08-08 | 0 | 4.010 | 3.980 | 4.020 | 3.940 | 4.010 | 4,000 | 15,940 | 3.9850 | 3.292 | 3.268 | 3.300 | 3.235 | 3.292 | 4,872 | 3.2716 | 0.75% |
| 2022-08-05 | 0 | 3.980 | 3.950 | 4.020 | - | - | 0 | 0 | - | 3.268 | 3.243 | 3.300 | - | - | 0 | - | 0.00% |
| 2022-08-04 | 0 | 3.980 | 3.980 | 4.020 | - | - | 0 | 0 | - | 3.268 | 3.268 | 3.300 | - | - | 0 | - | 0.76% |
| 2022-08-03 | 0 | 3.950 | 3.940 | 4.020 | 3.940 | 3.970 | 10,000 | 39,600 | 3.9600 | 3.243 | 3.235 | 3.300 | 3.235 | 3.259 | 12,180 | 3.2511 | -1.25% |
| 2022-08-02 | 0 | 4.000 | 3.970 | 4.000 | 3.960 | 4.090 | 28,000 | 111,540 | 3.9836 | 3.284 | 3.259 | 3.284 | 3.251 | 3.358 | 34,105 | 3.2705 | -0.50% |
| 2022-08-01 | 0 | 4.020 | 4.000 | 4.100 | - | - | 0 | 0 | - | 3.300 | 3.284 | 3.366 | - | - | 0 | - | 0.00% |
| 2022-07-29 | 0 | 4.020 | 4.000 | 4.100 | 4.020 | 4.030 | 7,000 | 28,180 | 4.0257 | 3.300 | 3.284 | 3.366 | 3.300 | 3.309 | 8,526 | 3.3051 | -2.19% |
| 2022-07-28 | 0 | 4.110 | 4.040 | 4.200 | 4.030 | 4.050 | 49,000 | 198,080 | 4.0424 | 3.374 | 3.317 | 3.448 | 3.309 | 3.325 | 59,684 | 3.3188 | 0.24% |
| 2022-07-27 | 0 | 4.100 | 4.040 | 4.200 | - | - | 0 | 0 | - | 3.366 | 3.317 | 3.448 | - | - | 0 | - | 0.00% |
| 2022-07-26 | 0 | 4.100 | 4.030 | 4.100 | - | - | 0 | 0 | - | 3.366 | 3.309 | 3.366 | - | - | 0 | - | -0.24% |
| 2022-07-25 | 0 | 4.110 | 4.030 | 4.110 | 4.030 | 4.110 | 2,000 | 8,140 | 4.0700 | 3.374 | 3.309 | 3.374 | 3.309 | 3.374 | 2,436 | 3.3414 | 0.24% |
| 2022-07-22 | 0 | 4.100 | 4.030 | 4.180 | - | - | 404 | 1,611 | 3.9876 | 3.366 | 3.309 | 3.432 | - | - | 492 | 3.2738 | 0.00% |
| 2022-07-21 | 0 | 4.100 | 4.010 | 4.140 | - | - | 0 | 0 | - | 3.366 | 3.292 | 3.399 | - | - | 0 | - | 0.00% |
| 2022-07-20 | 0 | 4.100 | 4.050 | 4.300 | - | - | 0 | 0 | - | 3.366 | 3.325 | 3.530 | - | - | 0 | - | 0.00% |
| 2022-07-19 | 0 | 4.100 | 4.000 | 4.150 | - | - | 0 | 0 | - | 3.366 | 3.284 | 3.407 | - | - | 0 | - | 0.00% |
| 2022-07-18 | 0 | 4.100 | 4.010 | 4.100 | 4.000 | 4.100 | 107,000 | 429,080 | 4.0101 | 3.366 | 3.292 | 3.366 | 3.284 | 3.366 | 130,331 | 3.2922 | 2.50% |
| 2022-07-15 | 0 | 4.000 | 3.990 | 4.080 | 4.000 | 4.000 | 1,350 | 5,382 | 3.9867 | 3.284 | 3.276 | 3.350 | 3.284 | 3.284 | 1,644 | 3.2730 | -0.50% |
| 2022-07-14 | 0 | 4.020 | 3.990 | 4.080 | 4.000 | 4.020 | 71,000 | 284,350 | 4.0049 | 3.300 | 3.276 | 3.350 | 3.284 | 3.300 | 86,481 | 3.2880 | -1.95% |
| 2022-07-13 | 0 | 4.100 | 4.010 | 4.150 | - | - | 275 | 1,094 | 3.9782 | 3.366 | 3.292 | 3.407 | - | - | 335 | 3.2660 | 0.00% |
| 2022-07-12 | 0 | 4.100 | 4.020 | 4.180 | - | - | 0 | 0 | - | 3.366 | 3.300 | 3.432 | - | - | 0 | - | 0.00% |
| 2022-07-11 | 0 | 4.100 | 4.030 | 4.150 | - | - | 0 | 0 | - | 3.366 | 3.309 | 3.407 | - | - | 0 | - | 0.00% |
| 2022-07-08 | 0 | 4.100 | 4.050 | 4.200 | 3.980 | 4.100 | 15,454 | 61,908 | 4.0060 | 3.366 | 3.325 | 3.448 | 3.268 | 3.366 | 18,824 | 3.2888 | 2.76% |
| 2022-07-07 | 0 | 3.990 | 3.990 | 4.140 | 3.990 | 4.000 | 2,553 | 10,168 | 3.9828 | 3.276 | 3.276 | 3.399 | 3.276 | 3.284 | 3,110 | 3.2698 | -2.44% |
| 2022-07-06 | 0 | 4.090 | 3.990 | 4.090 | 4.090 | 4.100 | 7,000 | 28,650 | 4.0929 | 3.358 | 3.276 | 3.358 | 3.358 | 3.366 | 8,526 | 3.3602 | -1.45% |
| 2022-07-05 | 0 | 4.150 | 4.020 | 4.150 | - | - | 0 | 0 | - | 3.407 | 3.300 | 3.407 | - | - | 0 | - | 0.00% |
| 2022-07-04 | 0 | 4.150 | 4.050 | 4.150 | 4.200 | 4.200 | 17,370 | 72,083 | 4.1499 | 3.407 | 3.325 | 3.407 | 3.448 | 3.448 | 21,157 | 3.4070 | 1.72% |
| 2022-06-30 | 0 | 4.080 | 3.990 | 4.200 | - | - | 0 | 0 | - | 3.350 | 3.276 | 3.448 | - | - | 0 | - | 0.00% |
| 2022-06-29 | 0 | 4.080 | 4.080 | 4.200 | 4.000 | 4.000 | 16,000 | 64,000 | 4.0000 | 3.350 | 3.350 | 3.448 | 3.284 | 3.284 | 19,489 | 3.2839 | 2.00% |
| 2022-06-28 | 0 | 4.000 | 3.980 | 4.150 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 3.284 | 3.268 | 3.407 | 3.284 | 3.284 | 12,180 | 3.2839 | 0.00% |
| 2022-06-27 | 0 | 4.000 | 4.000 | 4.150 | - | - | 0 | 0 | - | 3.284 | 3.284 | 3.407 | - | - | 0 | - | 0.00% |
| 2022-06-24 | 0 | 4.000 | 3.980 | 4.150 | - | - | 0 | 0 | - | 3.284 | 3.268 | 3.407 | - | - | 0 | - | 0.00% |
| 2022-06-23 | 0 | 4.000 | 3.980 | 4.150 | 4.000 | 4.000 | 8,000 | 32,000 | 4.0000 | 3.284 | 3.268 | 3.407 | 3.284 | 3.284 | 9,744 | 3.2839 | 0.00% |
| 2022-06-22 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.000 | 1,641 | 6,538 | 3.9842 | 3.284 | 3.284 | 3.366 | 3.284 | 3.284 | 1,999 | 3.2709 | -1.23% |
| 2022-06-21 | 0 | 4.050 | 4.010 | 4.100 | - | - | 0 | 0 | - | 3.325 | 3.292 | 3.366 | - | - | 0 | - | 0.00% |
| 2022-06-20 | 0 | 4.050 | 4.030 | 4.200 | - | - | 0 | 0 | - | 3.325 | 3.309 | 3.448 | - | - | 0 | - | 0.00% |
| 2022-06-17 | 0 | 4.050 | 4.010 | 4.050 | 4.030 | 4.070 | 24,320 | 98,116 | 4.0344 | 3.325 | 3.292 | 3.325 | 3.309 | 3.341 | 29,623 | 3.3122 | -1.22% |
| 2022-06-16 | 0 | 4.100 | 4.030 | 4.170 | - | - | 0 | 0 | - | 3.366 | 3.309 | 3.424 | - | - | 0 | - | 0.00% |
| 2022-06-15 | 0 | 4.100 | 4.030 | 4.280 | - | - | 0 | 0 | - | 3.366 | 3.309 | 3.514 | - | - | 0 | - | 0.00% |
| 2022-06-14 | 0 | 4.100 | 4.060 | 4.170 | 4.070 | 4.180 | 26,000 | 106,250 | 4.0865 | 3.366 | 3.333 | 3.424 | 3.341 | 3.432 | 31,669 | 3.3550 | 0.24% |
| 2022-06-13 | 0 | 4.090 | 4.050 | 4.300 | - | - | 0 | 0 | - | 3.358 | 3.325 | 3.530 | - | - | 0 | - | 0.00% |
| 2022-06-10 | 0 | 4.090 | 4.060 | 4.250 | - | - | 0 | 0 | - | 3.358 | 3.333 | 3.489 | - | - | 0 | - | 0.00% |
| 2022-06-09 | 0 | 4.090 | 4.060 | 4.290 | - | - | 0 | 0 | - | 3.358 | 3.333 | 3.522 | - | - | 0 | - | 0.00% |
| 2022-06-08 | 0 | 4.090 | 4.030 | 4.300 | - | - | 64 | 255 | 3.9844 | 3.358 | 3.309 | 3.530 | - | - | 78 | 3.2711 | 0.00% |
| 2022-06-07 | 0 | 4.090 | 4.090 | 4.150 | - | - | 0 | 0 | - | 3.358 | 3.358 | 3.407 | - | - | 0 | - | 0.00% |
| 2022-06-06 | 0 | 4.090 | 4.050 | 4.300 | - | - | 0 | 0 | - | 3.358 | 3.325 | 3.530 | - | - | 0 | - | 0.00% |
| 2022-06-02 | 0 | 4.090 | 4.090 | 4.150 | 4.030 | 4.090 | 3,000 | 12,150 | 4.0500 | 3.358 | 3.358 | 3.407 | 3.309 | 3.358 | 3,654 | 3.3250 | 0.49% |
| 2022-06-01 | 0 | 4.190 | 4.110 | 4.270 | - | - | 0 | 0 | - | 3.341 | 3.278 | 3.405 | - | - | 0 | - | 0.00% |
| 2022-05-31 | 0 | 4.190 | 4.100 | 4.270 | 4.050 | 4.190 | 7,100 | 29,430 | 4.1451 | 3.341 | 3.270 | 3.405 | 3.230 | 3.341 | 8,903 | 3.3056 | 3.20% |
| 2022-05-30 | 0 | 4.060 | 4.090 | 4.140 | 4.060 | 4.060 | 2,000 | 8,120 | 4.0600 | 3.238 | 3.262 | 3.302 | 3.238 | 3.238 | 2,508 | 3.2377 | -1.22% |
| 2022-05-27 | 0 | 4.110 | 4.060 | 4.120 | - | - | 46 | 179 | 3.8913 | 3.278 | 3.238 | 3.286 | - | - | 58 | 3.1032 | 0.00% |
| 2022-05-26 | 0 | 4.110 | 4.110 | 4.180 | 4.060 | 4.070 | 13,000 | 52,820 | 4.0631 | 3.278 | 3.278 | 3.333 | 3.238 | 3.246 | 16,301 | 3.2402 | -2.14% |
| 2022-05-25 | 0 | 4.200 | 4.100 | 4.200 | 4.190 | 4.290 | 27,000 | 113,560 | 4.2059 | 3.349 | 3.270 | 3.349 | 3.341 | 3.421 | 33,857 | 3.3541 | 1.20% |
| 2022-05-24 | 0 | 4.150 | 4.130 | 4.270 | 4.080 | 4.080 | 8,000 | 32,640 | 4.0800 | 3.310 | 3.294 | 3.405 | 3.254 | 3.254 | 10,032 | 3.2537 | -2.35% |
| 2022-05-23 | 0 | 4.250 | 4.070 | 4.250 | - | - | 0 | 0 | - | 3.389 | 3.246 | 3.389 | - | - | 0 | - | 0.00% |
| 2022-05-20 | 0 | 4.250 | 4.060 | 4.290 | - | - | 0 | 0 | - | 3.389 | 3.238 | 3.421 | - | - | 0 | - | 0.00% |
| 2022-05-19 | 0 | 4.250 | 4.060 | 4.250 | - | - | 0 | 0 | - | 3.389 | 3.238 | 3.389 | - | - | 0 | - | -0.47% |
| 2022-05-18 | 0 | 4.270 | 4.200 | 4.270 | 4.230 | 4.270 | 25,000 | 106,230 | 4.2492 | 3.405 | 3.349 | 3.405 | 3.373 | 3.405 | 31,349 | 3.3886 | 0.47% |
| 2022-05-17 | 0 | 4.250 | 4.120 | 4.260 | 3.980 | 4.250 | 35,000 | 142,960 | 4.0846 | 3.389 | 3.286 | 3.397 | 3.174 | 3.389 | 43,889 | 3.2573 | 1.67% |
| 2022-05-16 | 0 | 4.180 | 4.100 | 4.250 | - | - | 0 | 0 | - | 3.333 | 3.270 | 3.389 | - | - | 0 | - | 0.00% |
| 2022-05-13 | 0 | 4.180 | 4.180 | 4.190 | 4.110 | 4.180 | 37,000 | 152,210 | 4.1138 | 3.333 | 3.333 | 3.341 | 3.278 | 3.333 | 46,397 | 3.2806 | -0.24% |
| 2022-05-12 | 0 | 4.190 | 4.100 | 4.190 | - | - | 0 | 0 | - | 3.341 | 3.270 | 3.341 | - | - | 0 | - | -0.24% |
| 2022-05-11 | 0 | 4.200 | 4.100 | 4.200 | - | - | 0 | 0 | - | 3.349 | 3.270 | 3.349 | - | - | 0 | - | -0.24% |
| 2022-05-10 | 0 | 4.210 | 4.090 | 4.250 | - | - | 0 | 0 | - | 3.357 | 3.262 | 3.389 | - | - | 0 | - | 0.00% |
| 2022-05-06 | 0 | 4.210 | 4.100 | 4.300 | - | - | 0 | 0 | - | 3.357 | 3.270 | 3.429 | - | - | 0 | - | 0.00% |
| 2022-05-05 | 0 | 4.210 | 4.110 | 4.300 | - | - | 0 | 0 | - | 3.357 | 3.278 | 3.429 | - | - | 0 | - | 0.00% |
| 2022-05-04 | 0 | 4.210 | 4.130 | 4.270 | - | - | 0 | 0 | - | 3.357 | 3.294 | 3.405 | - | - | 0 | - | 0.00% |
| 2022-05-03 | 0 | 4.210 | 4.180 | 4.210 | - | - | 0 | 0 | - | 3.357 | 3.333 | 3.357 | - | - | 0 | - | 0.00% |
| 2022-04-29 | 0 | 4.210 | 4.090 | 4.260 | 4.160 | 4.210 | 10,000 | 42,050 | 4.2050 | 3.357 | 3.262 | 3.397 | 3.317 | 3.357 | 12,540 | 3.3534 | 1.69% |
| 2022-04-28 | 0 | 4.140 | 4.050 | 4.160 | - | - | 0 | 0 | - | 3.302 | 3.230 | 3.317 | - | - | 0 | - | 0.00% |
| 2022-04-27 | 0 | 4.140 | 4.130 | 4.160 | 4.110 | 4.140 | 5,000 | 20,650 | 4.1300 | 3.302 | 3.294 | 3.317 | 3.278 | 3.302 | 6,270 | 3.2936 | 1.72% |
| 2022-04-26 | 0 | 4.070 | 4.040 | 4.150 | - | - | 0 | 0 | - | 3.246 | 3.222 | 3.310 | - | - | 0 | - | 0.00% |
| 2022-04-25 | 0 | 4.070 | 4.010 | 4.190 | 4.070 | 4.080 | 8,000 | 32,590 | 4.0738 | 3.246 | 3.198 | 3.341 | 3.246 | 3.254 | 10,032 | 3.2487 | -1.93% |
| 2022-04-22 | 0 | 4.150 | 3.980 | 4.250 | 4.090 | 4.100 | 3,117 | 12,762 | 4.0943 | 3.310 | 3.174 | 3.389 | 3.262 | 3.270 | 3,909 | 3.2651 | 1.22% |
| 2022-04-21 | 0 | 4.100 | 4.100 | 4.290 | 4.100 | 4.100 | 2,117 | 8,673 | 4.0968 | 3.270 | 3.270 | 3.421 | 3.270 | 3.270 | 2,655 | 3.2671 | -4.21% |
| 2022-04-20 | 0 | 4.280 | 4.070 | 4.320 | - | - | 0 | 0 | - | 3.413 | 3.246 | 3.445 | - | - | 0 | - | 0.00% |
| 2022-04-19 | 0 | 4.280 | 4.100 | 4.280 | - | - | 0 | 0 | - | 3.413 | 3.270 | 3.413 | - | - | 0 | - | -0.23% |
| 2022-04-14 | 0 | 4.290 | 4.080 | 4.290 | 4.290 | 4.290 | 15,000 | 64,350 | 4.2900 | 3.421 | 3.254 | 3.421 | 3.421 | 3.421 | 18,809 | 3.4212 | 0.00% |
| 2022-04-13 | 0 | 4.290 | 4.070 | 4.290 | - | - | 0 | 0 | - | 3.421 | 3.246 | 3.421 | - | - | 0 | - | 0.00% |
| 2022-04-12 | 0 | 4.290 | 4.120 | 4.290 | 4.300 | 4.350 | 3,000 | 12,750 | 4.2500 | 3.421 | 3.286 | 3.421 | 3.429 | 3.469 | 3,762 | 3.3893 | 4.13% |
| 2022-04-11 | 0 | 4.120 | 4.060 | 4.320 | - | - | 0 | 0 | - | 3.286 | 3.238 | 3.445 | - | - | 0 | - | 0.00% |
| 2022-04-08 | 0 | 4.120 | 4.110 | 4.300 | 4.100 | 4.150 | 38,000 | 156,790 | 4.1261 | 3.286 | 3.278 | 3.429 | 3.270 | 3.310 | 47,650 | 3.2904 | -5.29% |
| 2022-04-07 | 0 | 4.350 | 4.110 | 4.350 | - | - | 0 | 0 | - | 3.469 | 3.278 | 3.469 | - | - | 0 | - | 0.00% |
| 2022-04-06 | 0 | 4.350 | 4.160 | 4.350 | - | - | 0 | 0 | - | 3.469 | 3.317 | 3.469 | - | - | 0 | - | 0.00% |
| 2022-04-04 | 0 | 4.350 | 4.090 | 4.350 | - | - | 0 | 0 | - | 3.469 | 3.262 | 3.469 | - | - | 0 | - | 0.00% |
| 2022-04-01 | 0 | 4.350 | 4.200 | 4.380 | 4.110 | 4.350 | 15,000 | 64,600 | 4.3067 | 3.469 | 3.349 | 3.493 | 3.278 | 3.469 | 18,809 | 3.4345 | 0.23% |
| 2022-03-31 | 0 | 4.340 | 4.110 | 4.340 | 4.060 | 4.380 | 3,000 | 12,810 | 4.2700 | 3.461 | 3.278 | 3.461 | 3.238 | 3.493 | 3,762 | 3.4052 | 3.33% |
| 2022-03-30 | 0 | 4.200 | 4.110 | 4.200 | - | - | 0 | 0 | - | 3.349 | 3.278 | 3.349 | - | - | 0 | - | 0.00% |
| 2022-03-29 | 0 | 4.200 | 4.030 | 4.300 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 3.349 | 3.214 | 3.429 | 3.349 | 3.349 | 12,540 | 3.3494 | 2.19% |
| 2022-03-28 | 0 | 4.110 | 4.030 | 4.240 | - | - | 1,000 | 4,010 | 4.0100 | 3.278 | 3.214 | 3.381 | - | - | 1,254 | 3.1979 | 0.00% |
| 2022-03-25 | 0 | 4.110 | 4.110 | 4.470 | 4.100 | 4.110 | 10,000 | 41,020 | 4.1020 | 3.278 | 3.278 | 3.565 | 3.270 | 3.278 | 12,540 | 3.2712 | 0.24% |
| 2022-03-24 | 0 | 4.100 | 4.000 | 4.480 | - | - | 0 | 0 | - | 3.270 | 3.190 | 3.573 | - | - | 0 | - | 0.00% |
| 2022-03-23 | 0 | 4.100 | 3.980 | 4.110 | - | - | 0 | 0 | - | 3.270 | 3.174 | 3.278 | - | - | 0 | - | 0.00% |
| 2022-03-22 | 0 | 4.100 | 3.930 | 4.150 | 4.100 | 4.100 | 1,833 | 7,429 | 4.0529 | 3.270 | 3.134 | 3.310 | 3.270 | 3.270 | 2,299 | 3.2321 | -0.49% |
| 2022-03-21 | 0 | 4.120 | 4.020 | 4.120 | - | - | 0 | 0 | - | 3.286 | 3.206 | 3.286 | - | - | 0 | - | 0.00% |
| 2022-03-18 | 0 | 4.120 | 3.990 | 4.200 | - | - | 0 | 0 | - | 3.286 | 3.182 | 3.349 | - | - | 0 | - | 0.00% |
| 2022-03-17 | 0 | 4.120 | 3.980 | 4.300 | 4.100 | 4.100 | 1,000 | 4,100 | 4.1000 | 3.286 | 3.174 | 3.429 | 3.270 | 3.270 | 1,254 | 3.2696 | 1.73% |
| 2022-03-16 | 0 | 4.050 | 4.100 | 4.500 | 3.900 | 4.050 | 13,537 | 53,198 | 3.9298 | 3.230 | 3.270 | 3.589 | 3.110 | 3.230 | 16,975 | 3.1339 | 2.53% |
| 2022-03-15 | 0 | 3.950 | 3.910 | 4.030 | 3.870 | 4.030 | 32,000 | 125,140 | 3.9106 | 3.150 | 3.118 | 3.214 | 3.086 | 3.214 | 40,127 | 3.1186 | -1.50% |
| 2022-03-14 | 0 | 4.010 | 4.010 | 4.300 | 3.970 | 4.130 | 11,000 | 44,250 | 4.0227 | 3.198 | 3.198 | 3.429 | 3.166 | 3.294 | 13,794 | 3.2080 | -4.07% |
| 2022-03-11 | 0 | 4.180 | 4.030 | 4.330 | 4.030 | 4.130 | 22,000 | 88,960 | 4.0436 | 3.333 | 3.214 | 3.453 | 3.214 | 3.294 | 27,587 | 3.2247 | 1.21% |
| 2022-03-10 | 0 | 4.130 | 4.030 | 4.370 | - | - | 0 | 0 | - | 3.294 | 3.214 | 3.485 | - | - | 0 | - | 0.00% |
| 2022-03-09 | 0 | 4.130 | 4.030 | 4.200 | - | - | 0 | 0 | - | 3.294 | 3.214 | 3.349 | - | - | 0 | - | 0.00% |
| 2022-03-08 | 0 | 4.130 | 3.980 | 4.370 | - | - | 0 | 0 | - | 3.294 | 3.174 | 3.485 | - | - | 0 | - | 0.00% |
| 2022-03-07 | 0 | 4.130 | 3.980 | 4.400 | - | - | 0 | 0 | - | 3.294 | 3.174 | 3.509 | - | - | 0 | - | 0.00% |
| 2022-03-04 | 0 | 4.130 | 4.020 | 4.180 | 4.050 | 4.100 | 15,000 | 61,250 | 4.0833 | 3.294 | 3.206 | 3.333 | 3.230 | 3.270 | 18,809 | 3.2564 | 0.24% |
| 2022-03-03 | 0 | 4.120 | 4.070 | 4.150 | - | - | 0 | 0 | - | 3.286 | 3.246 | 3.310 | - | - | 0 | - | 0.00% |
| 2022-03-02 | 0 | 4.120 | 3.980 | 4.400 | - | - | 0 | 0 | - | 3.286 | 3.174 | 3.509 | - | - | 0 | - | 0.00% |
| 2022-03-01 | 0 | 4.120 | 4.000 | 4.400 | 4.030 | 4.110 | 6,000 | 24,500 | 4.0833 | 3.286 | 3.190 | 3.509 | 3.214 | 3.278 | 7,524 | 3.2564 | 0.24% |
| 2022-02-28 | 0 | 4.110 | 3.960 | 4.110 | - | - | 0 | 0 | - | 3.278 | 3.158 | 3.278 | - | - | 0 | - | 0.00% |
| 2022-02-25 | 0 | 4.110 | 4.050 | 4.500 | - | - | 0 | 0 | - | 3.278 | 3.230 | 3.589 | - | - | 0 | - | 0.00% |
| 2022-02-24 | 0 | 4.110 | 4.050 | 4.480 | 4.040 | 4.040 | 4,000 | 16,160 | 4.0400 | 3.278 | 3.230 | 3.573 | 3.222 | 3.222 | 5,016 | 3.2218 | -1.20% |
| 2022-02-23 | 0 | 4.160 | 4.050 | 4.490 | - | - | 0 | 0 | - | 3.317 | 3.230 | 3.581 | - | - | 0 | - | 0.00% |
| 2022-02-22 | 0 | 4.160 | 4.080 | 4.500 | - | - | 0 | 0 | - | 3.317 | 3.254 | 3.589 | - | - | 0 | - | 0.00% |
| 2022-02-21 | 0 | 4.160 | 4.090 | 4.480 | - | - | 0 | 0 | - | 3.317 | 3.262 | 3.573 | - | - | 0 | - | 0.00% |
| 2022-02-18 | 0 | 4.160 | 4.060 | 4.470 | - | - | 0 | 0 | - | 3.317 | 3.238 | 3.565 | - | - | 0 | - | 0.00% |
| 2022-02-17 | 0 | 4.160 | 4.160 | 4.290 | 4.160 | 4.160 | 3,000 | 12,480 | 4.1600 | 3.317 | 3.317 | 3.421 | 3.317 | 3.317 | 3,762 | 3.3175 | -0.24% |
| 2022-02-16 | 0 | 4.170 | 4.170 | 4.250 | 4.150 | 4.250 | 18,000 | 75,000 | 4.1667 | 3.325 | 3.325 | 3.389 | 3.310 | 3.389 | 22,571 | 3.3228 | -3.02% |
| 2022-02-15 | 0 | 4.300 | 4.100 | 4.300 | - | - | 0 | 0 | - | 3.429 | 3.270 | 3.429 | - | - | 0 | - | 0.00% |
| 2022-02-14 | 0 | 4.300 | 4.120 | 4.450 | 4.100 | 4.480 | 101,000 | 414,480 | 4.1038 | 3.429 | 3.286 | 3.549 | 3.270 | 3.573 | 126,650 | 3.2726 | 2.38% |
| 2022-02-11 | 0 | 4.200 | 4.040 | 4.380 | - | - | 0 | 0 | - | 3.349 | 3.222 | 3.493 | - | - | 0 | - | 0.00% |
| 2022-02-10 | 0 | 4.200 | 4.200 | 4.300 | 4.100 | 4.300 | 16,000 | 67,350 | 4.2094 | 3.349 | 3.349 | 3.429 | 3.270 | 3.429 | 20,063 | 3.3569 | 0.48% |
| 2022-02-09 | 0 | 4.180 | 4.080 | 4.180 | - | - | 0 | 0 | - | 3.333 | 3.254 | 3.333 | - | - | 0 | - | 0.72% |
| 2022-02-08 | 0 | 4.150 | 4.160 | 4.380 | - | - | 0 | 0 | - | 3.310 | 3.317 | 3.493 | - | - | 0 | - | 0.97% |
| 2022-02-07 | 0 | 4.110 | 4.050 | 4.200 | 4.050 | 4.200 | 27,000 | 110,640 | 4.0978 | 3.278 | 3.230 | 3.349 | 3.230 | 3.349 | 33,857 | 3.2679 | 1.48% |
| 2022-02-04 | 0 | 4.050 | 4.030 | 4.100 | - | - | 500 | 1,975 | 3.9500 | 3.230 | 3.214 | 3.270 | - | - | 627 | 3.1500 | 1.25% |
| 2022-01-31 | 0 | 4.000 | 3.980 | 4.190 | - | - | 0 | 0 | - | 3.190 | 3.174 | 3.341 | - | - | 0 | - | 0.00% |
| 2022-01-28 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.040 | 140,000 | 560,940 | 4.0067 | 3.190 | 3.190 | 3.270 | 3.190 | 3.222 | 175,554 | 3.1952 | -0.50% |
| 2022-01-27 | 0 | 4.020 | 3.980 | 4.020 | 3.980 | 4.040 | 11,000 | 43,840 | 3.9855 | 3.206 | 3.174 | 3.206 | 3.174 | 3.222 | 13,794 | 3.1783 | -0.50% |
| 2022-01-26 | 0 | 4.040 | 3.960 | 4.040 | 3.940 | 4.050 | 16,125 | 63,826 | 3.9582 | 3.222 | 3.158 | 3.222 | 3.142 | 3.230 | 20,220 | 3.1566 | 1.25% |
| 2022-01-25 | 0 | 3.990 | 3.980 | 3.990 | 3.900 | 4.040 | 65,938 | 261,040 | 3.9589 | 3.182 | 3.174 | 3.182 | 3.110 | 3.222 | 82,684 | 3.1571 | 0.00% |
| 2022-01-24 | 0 | 3.990 | 3.980 | 4.020 | - | - | 0 | 0 | - | 3.182 | 3.174 | 3.206 | - | - | 0 | - | 0.00% |
| 2022-01-21 | 0 | 3.990 | 3.910 | 3.990 | 3.990 | 3.990 | 11,000 | 43,890 | 3.9900 | 3.182 | 3.118 | 3.182 | 3.182 | 3.182 | 13,794 | 3.1819 | 0.00% |
| 2022-01-20 | 0 | 3.990 | 3.980 | 4.050 | 3.990 | 4.100 | 36,000 | 144,000 | 4.0000 | 3.182 | 3.174 | 3.230 | 3.182 | 3.270 | 45,143 | 3.1899 | 0.00% |
| 2022-01-19 | 0 | 3.990 | 3.980 | 4.050 | 3.990 | 3.990 | 24,000 | 96,020 | 4.0008 | 3.182 | 3.174 | 3.230 | 3.182 | 3.182 | 30,095 | 3.1906 | -0.25% |
| 2022-01-18 | 0 | 4.000 | 4.000 | 4.200 | - | - | 0 | 0 | - | 3.190 | 3.190 | 3.349 | - | - | 0 | - | 0.00% |
| 2022-01-17 | 0 | 4.000 | 4.000 | 4.100 | - | - | 0 | 0 | - | 3.190 | 3.190 | 3.270 | - | - | 0 | - | 0.00% |
| 2022-01-14 | 0 | 4.000 | 4.000 | 4.050 | 3.980 | 4.050 | 15,000 | 60,150 | 4.0100 | 3.190 | 3.190 | 3.230 | 3.174 | 3.230 | 18,809 | 3.1979 | 0.50% |
| 2022-01-13 | 0 | 3.980 | 3.970 | 4.050 | 3.980 | 4.100 | 11,000 | 43,900 | 3.9909 | 3.174 | 3.166 | 3.230 | 3.174 | 3.270 | 13,794 | 3.1826 | -0.75% |
| 2022-01-12 | 0 | 4.010 | 3.970 | 4.090 | - | - | 0 | 0 | - | 3.198 | 3.166 | 3.262 | - | - | 0 | - | 0.00% |
| 2022-01-11 | 0 | 4.010 | 3.960 | 4.100 | - | - | 0 | 0 | - | 3.198 | 3.158 | 3.270 | - | - | 0 | - | 0.00% |
| 2022-01-10 | 0 | 4.010 | 3.970 | 4.020 | 3.990 | 4.020 | 36,000 | 143,970 | 3.9992 | 3.198 | 3.166 | 3.206 | 3.182 | 3.206 | 45,143 | 3.1892 | 0.50% |
| 2022-01-07 | 0 | 3.990 | 3.950 | 4.020 | - | - | 0 | 0 | - | 3.182 | 3.150 | 3.206 | - | - | 0 | - | 0.00% |
| 2022-01-06 | 0 | 3.990 | 3.950 | 4.020 | - | - | 0 | 0 | - | 3.182 | 3.150 | 3.206 | - | - | 0 | - | 0.00% |
| 2022-01-05 | 0 | 3.990 | 3.990 | 4.010 | 3.990 | 3.990 | 19,000 | 75,810 | 3.9900 | 3.182 | 3.182 | 3.198 | 3.182 | 3.182 | 23,825 | 3.1819 | -0.75% |
| 2022-01-04 | 0 | 4.020 | 3.950 | 4.020 | 4.020 | 4.020 | 18,000 | 72,360 | 4.0200 | 3.206 | 3.150 | 3.206 | 3.206 | 3.206 | 22,571 | 3.2058 | 0.50% |
| 2022-01-03 | 0 | 4.000 | 3.800 | 4.050 | - | - | 0 | 0 | - | 3.190 | 3.030 | 3.230 | - | - | 0 | - | 0.00% |
| 2021-12-31 | 0 | 4.000 | 3.800 | 4.020 | - | - | 0 | 0 | - | 3.190 | 3.030 | 3.206 | - | - | 0 | - | 0.00% |
| 2021-12-30 | 0 | 4.000 | 3.840 | 4.000 | - | - | 0 | 0 | - | 3.190 | 3.062 | 3.190 | - | - | 0 | - | -0.25% |
| 2021-12-29 | 0 | 4.010 | 3.870 | 4.010 | - | - | 0 | 0 | - | 3.198 | 3.086 | 3.198 | - | - | 0 | - | -0.25% |
| 2021-12-28 | 0 | 4.020 | 3.930 | 4.000 | 3.990 | 4.020 | 40,000 | 160,100 | 4.0025 | 3.206 | 3.134 | 3.190 | 3.182 | 3.206 | 50,158 | 3.1919 | 0.50% |
| 2021-12-24 | 0 | 4.000 | 3.820 | 4.050 | - | - | 0 | 0 | - | 3.190 | 3.046 | 3.230 | - | - | 0 | - | 0.00% |
| 2021-12-23 | 0 | 4.000 | 3.840 | 4.050 | - | - | 0 | 0 | - | 3.190 | 3.062 | 3.230 | - | - | 0 | - | 0.00% |
| 2021-12-22 | 0 | 4.000 | 3.810 | 4.000 | - | - | 0 | 0 | - | 3.190 | 3.038 | 3.190 | - | - | 0 | - | 0.00% |
| 2021-12-21 | 0 | 4.000 | 3.840 | 4.000 | - | - | 0 | 0 | - | 3.190 | 3.062 | 3.190 | - | - | 0 | - | 0.00% |
| 2021-12-20 | 0 | 4.000 | 3.880 | 4.000 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 3.190 | 3.094 | 3.190 | 3.190 | 3.190 | 12,540 | 3.1899 | 0.00% |
| 2021-12-17 | 0 | 4.000 | 3.900 | 4.000 | - | - | 0 | 0 | - | 3.190 | 3.110 | 3.190 | - | - | 0 | - | -0.25% |
| 2021-12-16 | 0 | 4.010 | 3.980 | 4.100 | - | - | 0 | 0 | - | 3.198 | 3.174 | 3.270 | - | - | 0 | - | 0.00% |
| 2021-12-15 | 0 | 4.010 | 3.980 | 4.100 | 4.010 | 4.010 | 2,000 | 8,020 | 4.0100 | 3.198 | 3.174 | 3.270 | 3.198 | 3.198 | 2,508 | 3.1979 | 0.00% |
| 2021-12-14 | 0 | 4.010 | 3.980 | 4.050 | 4.010 | 4.010 | 20,000 | 80,200 | 4.0100 | 3.198 | 3.174 | 3.230 | 3.198 | 3.198 | 25,079 | 3.1979 | -0.25% |
| 2021-12-13 | 0 | 4.020 | 3.980 | 4.050 | - | - | 0 | 0 | - | 3.206 | 3.174 | 3.230 | - | - | 0 | - | 0.00% |
| 2021-12-10 | 0 | 4.020 | 3.990 | 4.020 | - | - | 0 | 0 | - | 3.206 | 3.182 | 3.206 | - | - | 0 | - | 0.00% |
| 2021-12-09 | 0 | 4.020 | 4.000 | 4.100 | - | - | 0 | 0 | - | 3.206 | 3.190 | 3.270 | - | - | 0 | - | 0.00% |
| 2021-12-08 | 0 | 4.020 | 3.990 | 4.020 | 3.980 | 4.050 | 22,000 | 88,480 | 4.0218 | 3.206 | 3.182 | 3.206 | 3.174 | 3.230 | 27,587 | 3.2073 | -0.74% |
| 2021-12-07 | 0 | 4.050 | 4.020 | 4.070 | 4.010 | 4.070 | 16,000 | 64,540 | 4.0338 | 3.230 | 3.206 | 3.246 | 3.198 | 3.246 | 20,063 | 3.2168 | 0.00% |
| 2021-12-06 | 0 | 4.050 | 4.030 | 4.050 | - | - | 0 | 0 | - | 3.230 | 3.214 | 3.230 | - | - | 0 | - | -0.49% |
| 2021-12-03 | 0 | 4.070 | 4.040 | 4.100 | - | - | 0 | 0 | - | 3.246 | 3.222 | 3.270 | - | - | 0 | - | 0.00% |
| 2021-12-02 | 0 | 4.070 | 4.080 | 4.100 | 4.030 | 4.070 | 15,000 | 60,750 | 4.0500 | 3.246 | 3.254 | 3.270 | 3.214 | 3.246 | 18,809 | 3.2298 | 0.74% |
| 2021-12-01 | 0 | 4.040 | 4.030 | 4.140 | - | - | 0 | 0 | - | 3.222 | 3.214 | 3.302 | - | - | 0 | - | 0.00% |
| 2021-11-30 | 0 | 4.040 | 4.010 | 4.120 | - | - | 0 | 0 | - | 3.222 | 3.198 | 3.286 | - | - | 0 | - | 0.00% |
| 2021-11-29 | 0 | 4.040 | 4.040 | 4.130 | 4.040 | 4.040 | 9,000 | 36,360 | 4.0400 | 3.222 | 3.222 | 3.294 | 3.222 | 3.222 | 11,286 | 3.2218 | 0.00% |
| 2021-11-26 | 0 | 4.040 | 4.040 | 4.120 | 4.040 | 4.050 | 25,000 | 101,010 | 4.0404 | 3.222 | 3.222 | 3.286 | 3.222 | 3.230 | 31,349 | 3.2221 | -2.42% |
| 2021-11-25 | 0 | 4.140 | 4.070 | 4.130 | 3.990 | 4.150 | 37,227 | 151,395 | 4.0668 | 3.302 | 3.246 | 3.294 | 3.182 | 3.310 | 46,681 | 3.2432 | 0.00% |
| 2021-11-24 | 0 | 4.140 | 4.060 | 4.150 | - | - | 0 | 0 | - | 3.302 | 3.238 | 3.310 | - | - | 0 | - | 0.00% |
| 2021-11-23 | 0 | 4.140 | 4.070 | 4.170 | 4.130 | 4.130 | 8,000 | 33,040 | 4.1300 | 3.302 | 3.246 | 3.325 | 3.294 | 3.294 | 10,032 | 3.2936 | 0.24% |
| 2021-11-22 | 0 | 4.130 | 4.060 | 4.150 | - | - | 0 | 0 | - | 3.294 | 3.238 | 3.310 | - | - | 0 | - | 0.00% |
| 2021-11-19 | 0 | 4.130 | 4.060 | 4.150 | 4.150 | 4.150 | 5,000 | 20,750 | 4.1500 | 3.294 | 3.238 | 3.310 | 3.310 | 3.310 | 6,270 | 3.3095 | 0.73% |
| 2021-11-18 | 0 | 4.100 | 4.060 | 4.150 | 4.100 | 4.150 | 21,000 | 86,150 | 4.1024 | 3.270 | 3.238 | 3.310 | 3.270 | 3.310 | 26,333 | 3.2715 | -0.24% |
| 2021-11-17 | 0 | 4.110 | 4.090 | 4.110 | 4.120 | 4.120 | 30,000 | 123,600 | 4.1200 | 3.278 | 3.262 | 3.278 | 3.286 | 3.286 | 37,619 | 3.2856 | -0.96% |
| 2021-11-16 | 0 | 4.150 | 4.060 | 4.150 | - | - | 0 | 0 | - | 3.310 | 3.238 | 3.310 | - | - | 0 | - | 0.00% |
| 2021-11-15 | 0 | 4.150 | 4.060 | 4.150 | 4.100 | 4.150 | 13,302 | 54,792 | 4.1191 | 3.310 | 3.238 | 3.310 | 3.270 | 3.310 | 16,680 | 3.2849 | 2.22% |
| 2021-11-12 | 0 | 4.060 | 3.990 | 4.130 | 4.060 | 4.060 | 2,000 | 8,120 | 4.0600 | 3.238 | 3.182 | 3.294 | 3.238 | 3.238 | 2,508 | 3.2377 | -1.69% |
| 2021-11-11 | 0 | 4.130 | 4.070 | 4.150 | - | - | 0 | 0 | - | 3.294 | 3.246 | 3.310 | - | - | 0 | - | 0.00% |
| 2021-11-10 | 0 | 4.130 | 4.060 | 4.150 | - | - | 0 | 0 | - | 3.294 | 3.238 | 3.310 | - | - | 0 | - | 0.00% |
| 2021-11-09 | 0 | 4.130 | 4.050 | 4.130 | 4.050 | 4.140 | 22,352 | 92,151 | 4.1227 | 3.294 | 3.230 | 3.294 | 3.230 | 3.302 | 28,029 | 3.2878 | 0.24% |
| 2021-11-08 | 0 | 4.120 | 4.020 | 4.150 | - | - | 0 | 0 | - | 3.286 | 3.206 | 3.310 | - | - | 0 | - | 0.00% |
| 2021-11-05 | 0 | 4.120 | 4.050 | 4.120 | 3.990 | 4.120 | 13,000 | 53,230 | 4.0946 | 3.286 | 3.230 | 3.286 | 3.182 | 3.286 | 16,301 | 3.2653 | 1.23% |
| 2021-11-04 | 0 | 4.070 | 4.020 | 4.140 | 4.070 | 4.070 | 2,000 | 8,140 | 4.0700 | 3.246 | 3.206 | 3.302 | 3.246 | 3.246 | 2,508 | 3.2457 | -1.93% |
| 2021-11-03 | 0 | 4.150 | 4.070 | 4.150 | 4.150 | 4.150 | 4,000 | 16,600 | 4.1500 | 3.310 | 3.246 | 3.310 | 3.310 | 3.310 | 5,016 | 3.3095 | 0.00% |
| 2021-11-02 | 0 | 4.150 | 4.080 | 4.200 | 4.050 | 4.150 | 17,000 | 70,240 | 4.1318 | 3.310 | 3.254 | 3.349 | 3.230 | 3.310 | 21,317 | 3.2950 | 0.24% |
| 2021-11-01 | 0 | 4.140 | 4.000 | 4.140 | - | - | 0 | 0 | - | 3.302 | 3.190 | 3.302 | - | - | 0 | - | 0.00% |
| 2021-10-29 | 0 | 4.140 | 4.000 | 4.180 | - | - | 0 | 0 | - | 3.302 | 3.190 | 3.333 | - | - | 0 | - | 0.00% |
| 2021-10-28 | 0 | 4.140 | 4.000 | 4.180 | - | - | 0 | 0 | - | 3.302 | 3.190 | 3.333 | - | - | 0 | - | 0.00% |
| 2021-10-27 | 0 | 4.140 | 4.030 | 4.180 | - | - | 0 | 0 | - | 3.302 | 3.214 | 3.333 | - | - | 0 | - | 0.00% |
| 2021-10-26 | 0 | 4.140 | 4.060 | 4.180 | - | - | 0 | 0 | - | 3.302 | 3.238 | 3.333 | - | - | 0 | - | 0.00% |
| 2021-10-25 | 0 | 4.140 | 4.000 | 4.180 | - | - | 0 | 0 | - | 3.302 | 3.190 | 3.333 | - | - | 0 | - | 0.00% |
| 2021-10-22 | 0 | 4.140 | 3.990 | 4.180 | - | - | 0 | 0 | - | 3.302 | 3.182 | 3.333 | - | - | 0 | - | 0.00% |
| 2021-10-21 | 0 | 4.140 | 4.020 | 4.180 | - | - | 0 | 0 | - | 3.302 | 3.206 | 3.333 | - | - | 0 | - | 0.00% |
| 2021-10-20 | 0 | 4.140 | 4.060 | 4.140 | - | - | 0 | 0 | - | 3.302 | 3.238 | 3.302 | - | - | 0 | - | 0.73% |
| 2021-10-19 | 0 | 4.110 | 4.080 | 4.180 | - | - | 0 | 0 | - | 3.278 | 3.254 | 3.333 | - | - | 0 | - | 0.98% |
| 2021-10-18 | 0 | 4.070 | 4.030 | 4.180 | - | - | 0 | 0 | - | 3.246 | 3.214 | 3.333 | - | - | 0 | - | 0.00% |
| 2021-10-15 | 0 | 4.070 | 4.070 | 4.180 | - | - | 0 | 0 | - | 3.246 | 3.246 | 3.333 | - | - | 0 | - | 0.00% |
| 2021-10-12 | 0 | 4.070 | 4.030 | 4.100 | - | - | 0 | 0 | - | 3.246 | 3.214 | 3.270 | - | - | 0 | - | 0.00% |
| 2021-10-11 | 0 | 4.070 | 4.060 | 4.200 | 4.070 | 4.070 | 1,000 | 4,070 | 4.0700 | 3.246 | 3.238 | 3.349 | 3.246 | 3.246 | 1,254 | 3.2457 | -3.55% |
| 2021-10-08 | 0 | 4.220 | 4.150 | 4.300 | 4.120 | 4.220 | 11,000 | 45,420 | 4.1291 | 3.365 | 3.310 | 3.429 | 3.286 | 3.365 | 13,794 | 3.2928 | 0.72% |
| 2021-10-07 | 0 | 4.190 | 4.060 | 4.300 | - | - | 0 | 0 | - | 3.341 | 3.238 | 3.429 | - | - | 0 | - | 0.00% |
| 2021-10-06 | 0 | 4.190 | 4.080 | 4.190 | - | - | 2,000 | 8,200 | 4.1000 | 3.341 | 3.254 | 3.341 | - | - | 2,508 | 3.2696 | 0.00% |
| 2021-10-05 | 0 | 4.190 | 4.140 | 4.190 | - | - | 0 | 0 | - | 3.341 | 3.302 | 3.341 | - | - | 0 | - | 0.00% |
| 2021-10-04 | 0 | 4.190 | 4.100 | 4.190 | - | - | 0 | 0 | - | 3.341 | 3.270 | 3.341 | - | - | 0 | - | 0.00% |
| 2021-09-30 | 0 | 4.190 | 4.060 | 4.190 | - | - | 0 | 0 | - | 3.341 | 3.238 | 3.341 | - | - | 0 | - | 0.00% |
| 2021-09-29 | 0 | 4.190 | 4.060 | 4.300 | - | - | 0 | 0 | - | 3.341 | 3.238 | 3.429 | - | - | 0 | - | 0.00% |
| 2021-09-28 | 0 | 4.190 | 4.150 | 4.300 | - | - | 0 | 0 | - | 3.341 | 3.310 | 3.429 | - | - | 0 | - | 0.00% |
| 2021-09-27 | 0 | 4.190 | 4.120 | 4.280 | - | - | 0 | 0 | - | 3.341 | 3.286 | 3.413 | - | - | 0 | - | 0.00% |
| 2021-09-24 | 0 | 4.190 | 4.120 | 4.300 | - | - | 0 | 0 | - | 3.341 | 3.286 | 3.429 | - | - | 0 | - | 0.00% |
| 2021-09-23 | 0 | 4.190 | 4.190 | 4.300 | 4.100 | 4.140 | 3,615 | 14,830 | 4.1024 | 3.341 | 3.341 | 3.429 | 3.270 | 3.302 | 4,533 | 3.2715 | 1.45% |
| 2021-09-21 | 0 | 4.130 | 4.160 | 4.300 | 4.030 | 4.100 | 3,117 | 12,625 | 4.0504 | 3.294 | 3.317 | 3.429 | 3.214 | 3.270 | 3,909 | 3.2301 | 3.51% |
| 2021-09-20 | 0 | 3.990 | 3.980 | 4.100 | 3.990 | 4.000 | 7,000 | 27,960 | 3.9943 | 3.182 | 3.174 | 3.270 | 3.182 | 3.190 | 8,778 | 3.1853 | -3.86% |
| 2021-09-17 | 0 | 4.150 | 4.100 | 4.200 | 4.100 | 4.150 | 24,000 | 98,450 | 4.1021 | 3.310 | 3.270 | 3.349 | 3.270 | 3.310 | 30,095 | 3.2713 | 3.23% |
| 2021-09-16 | 0 | 4.020 | 4.020 | 4.100 | 4.010 | 4.100 | 6,000 | 24,510 | 4.0850 | 3.206 | 3.206 | 3.270 | 3.198 | 3.270 | 7,524 | 3.2577 | -4.51% |
| 2021-09-15 | 0 | 4.210 | 4.100 | 4.210 | - | - | 0 | 0 | - | 3.357 | 3.270 | 3.357 | - | - | 0 | - | 0.00% |
| 2021-09-14 | 0 | 4.210 | 4.120 | 4.210 | 4.130 | 4.210 | 42,000 | 173,620 | 4.1338 | 3.357 | 3.286 | 3.357 | 3.294 | 3.357 | 52,666 | 3.2966 | -0.47% |
| 2021-09-13 | 0 | 4.230 | 4.120 | 4.230 | - | - | 0 | 0 | - | 3.373 | 3.286 | 3.373 | - | - | 0 | - | 0.00% |
| 2021-09-10 | 0 | 4.230 | 4.160 | 4.250 | - | - | 0 | 0 | - | 3.373 | 3.317 | 3.389 | - | - | 0 | - | 0.00% |
| 2021-09-09 | 0 | 4.230 | 4.180 | 4.250 | 4.180 | 4.180 | 10,000 | 41,800 | 4.1800 | 3.373 | 3.333 | 3.389 | 3.333 | 3.333 | 12,540 | 3.3334 | 0.00% |
| 2021-09-08 | 0 | 4.230 | 4.020 | 4.250 | - | - | 0 | 0 | - | 3.373 | 3.206 | 3.389 | - | - | 0 | - | 0.00% |
| 2021-09-07 | 0 | 4.230 | 4.030 | 4.250 | - | - | 0 | 0 | - | 3.373 | 3.214 | 3.389 | - | - | 0 | - | 0.00% |
| 2021-09-06 | 0 | 4.330 | 4.150 | 4.350 | - | - | 0 | 0 | - | 3.373 | 3.233 | 3.389 | - | - | 0 | - | 0.00% |
| 2021-09-03 | 0 | 4.330 | 4.090 | 4.350 | - | - | 0 | 0 | - | 3.373 | 3.186 | 3.389 | - | - | 0 | - | 0.00% |
| 2021-09-02 | 0 | 4.330 | 4.080 | 4.350 | - | - | 0 | 0 | - | 3.373 | 3.179 | 3.389 | - | - | 0 | - | 0.00% |
| 2021-09-01 | 0 | 4.330 | 4.160 | 4.330 | - | - | 0 | 0 | - | 3.373 | 3.241 | 3.373 | - | - | 0 | - | -0.46% |
| 2021-08-31 | 0 | 4.350 | 4.110 | 4.350 | - | - | 0 | 0 | - | 3.389 | 3.202 | 3.389 | - | - | 0 | - | 0.00% |
| 2021-08-30 | 0 | 4.350 | 4.090 | 4.350 | - | - | 0 | 0 | - | 3.389 | 3.186 | 3.389 | - | - | 0 | - | 0.00% |
| 2021-08-27 | 0 | 4.350 | 4.090 | 4.350 | - | - | 0 | 0 | - | 3.389 | 3.186 | 3.389 | - | - | 0 | - | 0.00% |
| 2021-08-26 | 0 | 4.350 | 4.150 | 4.400 | - | - | 0 | 0 | - | 3.389 | 3.233 | 3.428 | - | - | 0 | - | 0.00% |
| 2021-08-25 | 0 | 4.350 | 4.080 | 4.390 | - | - | 0 | 0 | - | 3.389 | 3.179 | 3.420 | - | - | 0 | - | 0.00% |
| 2021-08-24 | 0 | 4.350 | 4.130 | 4.350 | - | - | 0 | 0 | - | 3.389 | 3.218 | 3.389 | - | - | 0 | - | 0.00% |
| 2021-08-23 | 0 | 4.350 | 4.100 | 4.400 | - | - | 0 | 0 | - | 3.389 | 3.194 | 3.428 | - | - | 0 | - | 0.00% |
| 2021-08-20 | 0 | 4.350 | 4.140 | 4.400 | 4.280 | 4.280 | 10,000 | 42,800 | 4.2800 | 3.389 | 3.225 | 3.428 | 3.334 | 3.334 | 12,836 | 3.3344 | 1.16% |
| 2021-08-19 | 0 | 4.300 | 4.090 | 4.320 | - | - | 0 | 0 | - | 3.350 | 3.186 | 3.366 | - | - | 0 | - | 0.00% |
| 2021-08-18 | 0 | 4.300 | 4.090 | 4.380 | - | - | 0 | 0 | - | 3.350 | 3.186 | 3.412 | - | - | 0 | - | 0.00% |
| 2021-08-17 | 0 | 4.300 | 4.070 | 4.300 | - | - | 0 | 0 | - | 3.350 | 3.171 | 3.350 | - | - | 0 | - | -2.27% |
| 2021-08-16 | 0 | 4.400 | 4.110 | 4.400 | - | - | 0 | 0 | - | 3.428 | 3.202 | 3.428 | - | - | 0 | - | -1.12% |
| 2021-08-13 | 0 | 4.450 | 4.280 | 4.450 | 4.260 | 4.450 | 11,000 | 47,050 | 4.2773 | 3.467 | 3.334 | 3.467 | 3.319 | 3.467 | 14,120 | 3.3322 | 5.20% |
| 2021-08-12 | 0 | 4.230 | 4.110 | 4.290 | - | - | 0 | 0 | - | 3.295 | 3.202 | 3.342 | - | - | 0 | - | 0.00% |
| 2021-08-11 | 0 | 4.230 | 4.100 | 4.450 | - | - | 0 | 0 | - | 3.295 | 3.194 | 3.467 | - | - | 0 | - | 0.24% |
| 2021-08-10 | 0 | 4.220 | 4.100 | 4.280 | - | - | 0 | 0 | - | 3.288 | 3.194 | 3.334 | - | - | 0 | - | 0.00% |
| 2021-08-09 | 0 | 4.220 | 4.120 | 4.300 | - | - | 0 | 0 | - | 3.288 | 3.210 | 3.350 | - | - | 0 | - | 0.00% |
| 2021-08-06 | 0 | 4.220 | 4.120 | 4.280 | 4.060 | 4.220 | 714,877 | 2,905,406 | 4.0642 | 3.288 | 3.210 | 3.334 | 3.163 | 3.288 | 917,619 | 3.1662 | 0.24% |
| 2021-08-05 | 0 | 4.210 | 4.100 | 4.210 | - | - | 0 | 0 | - | 3.280 | 3.194 | 3.280 | - | - | 0 | - | 0.00% |
| 2021-08-04 | 0 | 4.210 | 4.120 | 4.220 | 4.090 | 4.210 | 26,000 | 107,240 | 4.1246 | 3.280 | 3.210 | 3.288 | 3.186 | 3.280 | 33,374 | 3.2133 | 1.45% |
| 2021-08-03 | 0 | 4.150 | 4.140 | 4.180 | 4.080 | 4.150 | 762,000 | 3,109,930 | 4.0813 | 3.233 | 3.225 | 3.256 | 3.179 | 3.233 | 978,106 | 3.1795 | -1.89% |
| 2021-08-02 | 0 | 4.230 | 4.160 | 4.230 | 4.230 | 4.280 | 11,000 | 46,580 | 4.2345 | 3.295 | 3.241 | 3.295 | 3.295 | 3.334 | 14,120 | 3.2989 | -0.24% |
| 2021-07-30 | 0 | 4.240 | 4.050 | 4.240 | - | - | 0 | 0 | - | 3.303 | 3.155 | 3.303 | - | - | 0 | - | -1.17% |
| 2021-07-29 | 0 | 4.290 | 4.070 | 4.290 | - | - | 0 | 0 | - | 3.342 | 3.171 | 3.342 | - | - | 0 | - | -0.23% |
| 2021-07-28 | 0 | 4.300 | 4.100 | 4.300 | 4.140 | 4.300 | 21,000 | 87,700 | 4.1762 | 3.350 | 3.194 | 3.350 | 3.225 | 3.350 | 26,956 | 3.2535 | 1.90% |
| 2021-07-27 | 0 | 4.220 | 4.140 | 4.300 | 4.140 | 4.200 | 39,000 | 162,780 | 4.1738 | 3.288 | 3.225 | 3.350 | 3.225 | 3.272 | 50,061 | 3.2517 | -1.86% |
| 2021-07-26 | 0 | 4.300 | 4.230 | 4.300 | 4.160 | 4.350 | 22,000 | 92,100 | 4.1864 | 3.350 | 3.295 | 3.350 | 3.241 | 3.389 | 28,239 | 3.2614 | -1.15% |
| 2021-07-23 | 0 | 4.350 | 4.190 | 4.360 | - | - | 0 | 0 | - | 3.389 | 3.264 | 3.397 | - | - | 0 | - | 0.00% |
| 2021-07-22 | 0 | 4.350 | 4.180 | 4.350 | - | - | 0 | 0 | - | 3.389 | 3.256 | 3.389 | - | - | 0 | - | -0.46% |
| 2021-07-21 | 0 | 4.370 | 4.180 | 4.370 | - | - | 0 | 0 | - | 3.404 | 3.256 | 3.404 | - | - | 0 | - | 0.00% |
| 2021-07-20 | 0 | 4.370 | 4.180 | 4.370 | 4.370 | 4.370 | 6,000 | 26,220 | 4.3700 | 3.404 | 3.256 | 3.404 | 3.404 | 3.404 | 7,702 | 3.4045 | 0.00% |
| 2021-07-19 | 0 | 4.370 | 4.190 | 4.370 | - | - | 0 | 0 | - | 3.404 | 3.264 | 3.404 | - | - | 0 | - | 0.00% |
| 2021-07-16 | 0 | 4.370 | 4.220 | 4.370 | - | - | 0 | 0 | - | 3.404 | 3.288 | 3.404 | - | - | 0 | - | 0.00% |
| 2021-07-15 | 0 | 4.370 | 4.210 | 4.370 | - | - | 0 | 0 | - | 3.404 | 3.280 | 3.404 | - | - | 0 | - | -0.23% |
| 2021-07-14 | 0 | 4.380 | 4.240 | 4.380 | - | - | 0 | 0 | - | 3.412 | 3.303 | 3.412 | - | - | 0 | - | -0.23% |
| 2021-07-13 | 0 | 4.390 | 4.190 | 4.390 | - | - | 0 | 0 | - | 3.420 | 3.264 | 3.420 | - | - | 0 | - | 0.00% |
| 2021-07-12 | 0 | 4.390 | 4.190 | 4.390 | - | - | 0 | 0 | - | 3.420 | 3.264 | 3.420 | - | - | 0 | - | 0.00% |
| 2021-07-09 | 0 | 4.390 | 4.200 | 4.390 | 4.250 | 4.390 | 11,000 | 46,890 | 4.2627 | 3.420 | 3.272 | 3.420 | 3.311 | 3.420 | 14,120 | 3.3209 | 2.33% |
| 2021-07-08 | 0 | 4.290 | 4.230 | 4.290 | 4.260 | 4.290 | 31,000 | 132,090 | 4.2610 | 3.342 | 3.295 | 3.342 | 3.319 | 3.342 | 39,792 | 3.3195 | 0.00% |
| 2021-07-07 | 0 | 4.290 | 4.290 | 4.350 | 4.290 | 4.290 | 100,000 | 429,000 | 4.2900 | 3.342 | 3.342 | 3.389 | 3.342 | 3.342 | 128,360 | 3.3422 | -2.05% |
| 2021-07-06 | 0 | 4.380 | 4.280 | 4.380 | 4.260 | 4.450 | 23,000 | 98,490 | 4.2822 | 3.412 | 3.334 | 3.412 | 3.319 | 3.467 | 29,523 | 3.3361 | 0.69% |
| 2021-07-05 | 0 | 4.350 | 4.290 | 4.350 | 4.300 | 4.350 | 20,000 | 86,090 | 4.3045 | 3.389 | 3.342 | 3.389 | 3.350 | 3.389 | 25,672 | 3.3534 | 0.00% |
| 2021-07-02 | 0 | 4.350 | 4.300 | 4.350 | - | - | 0 | 0 | - | 3.389 | 3.350 | 3.389 | - | - | 0 | - | 0.00% |
| 2021-06-30 | 0 | 4.350 | 4.300 | 4.350 | 4.360 | 4.370 | 2,000 | 8,730 | 4.3650 | 3.389 | 3.350 | 3.389 | 3.397 | 3.404 | 2,567 | 3.4006 | -0.46% |
| 2021-06-29 | 0 | 4.370 | 4.320 | 4.370 | - | - | 0 | 0 | - | 3.404 | 3.366 | 3.404 | - | - | 0 | - | -0.68% |
| 2021-06-28 | 0 | 4.400 | 4.350 | 4.400 | - | - | 0 | 0 | - | 3.428 | 3.389 | 3.428 | - | - | 0 | - | 0.00% |
| 2021-06-25 | 0 | 4.400 | 4.360 | 4.440 | - | - | 0 | 0 | - | 3.428 | 3.397 | 3.459 | - | - | 0 | - | 0.00% |
| 2021-06-24 | 0 | 4.400 | 4.330 | 4.450 | 4.400 | 4.470 | 69,000 | 304,300 | 4.4101 | 3.428 | 3.373 | 3.467 | 3.428 | 3.482 | 88,569 | 3.4358 | -1.57% |
| 2021-06-23 | 0 | 4.470 | 4.290 | 4.470 | 4.370 | 4.470 | 136,000 | 595,690 | 4.3801 | 3.482 | 3.342 | 3.482 | 3.404 | 3.482 | 174,570 | 3.4123 | 2.05% |
| 2021-06-22 | 0 | 4.380 | 4.300 | 4.380 | 4.400 | 4.400 | 13,000 | 57,200 | 4.4000 | 3.412 | 3.350 | 3.412 | 3.428 | 3.428 | 16,687 | 3.4278 | 1.86% |
| 2021-06-21 | 0 | 4.300 | 4.250 | 4.390 | - | - | 0 | 0 | - | 3.350 | 3.311 | 3.420 | - | - | 0 | - | 0.00% |
| 2021-06-18 | 0 | 4.300 | 4.250 | 4.450 | 4.300 | 4.300 | 14,000 | 60,200 | 4.3000 | 3.350 | 3.311 | 3.467 | 3.350 | 3.350 | 17,970 | 3.3499 | -1.15% |
| 2021-06-17 | 0 | 4.350 | 4.350 | 4.440 | 4.350 | 4.350 | 20,000 | 87,000 | 4.3500 | 3.389 | 3.389 | 3.459 | 3.389 | 3.389 | 25,672 | 3.3889 | -2.90% |
| 2021-06-16 | 0 | 4.480 | 4.330 | 4.480 | 4.290 | 4.480 | 23,000 | 99,390 | 4.3213 | 3.490 | 3.373 | 3.490 | 3.342 | 3.490 | 29,523 | 3.3665 | 1.13% |
| 2021-06-15 | 0 | 4.430 | 4.430 | 4.490 | 4.360 | 4.500 | 42,000 | 187,210 | 4.4574 | 3.451 | 3.451 | 3.498 | 3.397 | 3.506 | 53,911 | 3.4726 | 0.68% |
| 2021-06-11 | 0 | 4.400 | 4.300 | 4.490 | 4.400 | 4.400 | 2,000 | 8,800 | 4.4000 | 3.428 | 3.350 | 3.498 | 3.428 | 3.428 | 2,567 | 3.4278 | -1.35% |
| 2021-06-10 | 0 | 4.460 | 4.390 | 4.490 | 4.460 | 4.460 | 4,000 | 17,840 | 4.4600 | 3.475 | 3.420 | 3.498 | 3.475 | 3.475 | 5,134 | 3.4746 | 0.00% |
| 2021-06-09 | 0 | 4.460 | 4.350 | 4.460 | - | - | 0 | 0 | - | 3.475 | 3.389 | 3.475 | - | - | 0 | - | 0.00% |
| 2021-06-08 | 0 | 4.460 | 4.330 | 4.460 | - | - | 0 | 0 | - | 3.475 | 3.373 | 3.475 | - | - | 0 | - | 0.00% |
| 2021-06-07 | 0 | 4.460 | 4.340 | 4.460 | - | - | 0 | 0 | - | 3.475 | 3.381 | 3.475 | - | - | 0 | - | -0.89% |
| 2021-06-04 | 0 | 4.500 | 4.300 | 4.500 | 4.400 | 4.500 | 9,000 | 39,700 | 4.4111 | 3.506 | 3.350 | 3.506 | 3.428 | 3.506 | 11,552 | 3.4365 | 2.27% |
| 2021-06-03 | 0 | 4.400 | 4.370 | 4.430 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 3.428 | 3.404 | 3.451 | 3.428 | 3.428 | 12,836 | 3.4278 | 1.62% |
| 2021-06-02 | 0 | 4.330 | 4.290 | 4.400 | - | - | 0 | 0 | - | 3.373 | 3.342 | 3.428 | - | - | 0 | - | 0.00% |
| 2021-06-01 | 0 | 4.330 | 4.290 | 4.400 | 4.290 | 4.290 | 47,000 | 201,630 | 4.2900 | 3.373 | 3.342 | 3.428 | 3.342 | 3.342 | 60,329 | 3.3422 | -1.59% |
| 2021-05-31 | 0 | 4.400 | 4.250 | 4.400 | 4.250 | 4.400 | 6,500 | 27,750 | 4.2692 | 3.428 | 3.311 | 3.428 | 3.311 | 3.428 | 8,343 | 3.3260 | 2.80% |
| 2021-05-28 | 0 | 4.280 | 4.280 | 4.500 | - | - | 0 | 0 | - | 3.334 | 3.334 | 3.506 | - | - | 0 | - | 0.00% |
| 2021-05-27 | 0 | 4.280 | 4.280 | 4.500 | - | - | 0 | 0 | - | 3.334 | 3.334 | 3.506 | - | - | 0 | - | 0.00% |
| 2021-05-26 | 0 | 4.280 | 4.250 | 4.500 | - | - | 0 | 0 | - | 3.334 | 3.311 | 3.506 | - | - | 0 | - | 0.00% |
| 2021-05-25 | 0 | 4.400 | 4.340 | 4.400 | 4.400 | 4.400 | 5,000 | 22,000 | 4.4000 | 3.334 | 3.289 | 3.334 | 3.334 | 3.334 | 6,598 | 3.3344 | 0.23% |
| 2021-05-24 | 0 | 4.390 | 4.350 | 4.500 | 4.330 | 4.390 | 20,000 | 87,140 | 4.3570 | 3.327 | 3.296 | 3.410 | 3.281 | 3.327 | 26,392 | 3.3018 | -1.35% |
| 2021-05-21 | 0 | 4.450 | 4.360 | 4.480 | - | - | 0 | 0 | - | 3.372 | 3.304 | 3.395 | - | - | 0 | - | 0.00% |
| 2021-05-20 | 0 | 4.450 | 4.340 | 4.450 | - | - | 0 | 0 | - | 3.372 | 3.289 | 3.372 | - | - | 0 | - | -1.11% |
| 2021-05-18 | 0 | 4.500 | 4.400 | 4.500 | 4.310 | 4.500 | 4,000 | 17,430 | 4.3575 | 3.410 | 3.334 | 3.410 | 3.266 | 3.410 | 5,278 | 3.3022 | 3.93% |
| 2021-05-17 | 0 | 4.330 | 4.250 | 4.330 | 4.330 | 4.340 | 10,000 | 43,310 | 4.3310 | 3.281 | 3.221 | 3.281 | 3.281 | 3.289 | 13,196 | 3.2821 | 1.41% |
| 2021-05-14 | 0 | 4.270 | 4.200 | 4.330 | - | - | 0 | 0 | - | 3.236 | 3.183 | 3.281 | - | - | 0 | - | 0.00% |
| 2021-05-13 | 0 | 4.270 | 4.250 | 4.330 | 4.200 | 4.250 | 91,000 | 386,350 | 4.2456 | 3.236 | 3.221 | 3.281 | 3.183 | 3.221 | 120,083 | 3.2174 | 0.47% |
| 2021-05-12 | 0 | 4.250 | 4.220 | 4.300 | - | - | 0 | 0 | - | 3.221 | 3.198 | 3.259 | - | - | 0 | - | 0.00% |
| 2021-05-11 | 0 | 4.250 | 4.190 | 4.250 | 4.190 | 4.300 | 3,512 | 14,804 | 4.2153 | 3.221 | 3.175 | 3.221 | 3.175 | 3.259 | 4,634 | 3.1944 | -1.62% |
| 2021-05-10 | 0 | 4.320 | 4.200 | 4.320 | 4.230 | 4.320 | 3,000 | 12,780 | 4.2600 | 3.274 | 3.183 | 3.274 | 3.206 | 3.274 | 3,959 | 3.2283 | 2.61% |
| 2021-05-07 | 0 | 4.210 | 4.190 | 4.230 | - | - | 0 | 0 | - | 3.190 | 3.175 | 3.206 | - | - | 0 | - | 0.72% |
| 2021-05-06 | 0 | 4.180 | 4.180 | 4.230 | 4.170 | 4.170 | 6,000 | 25,020 | 4.1700 | 3.168 | 3.168 | 3.206 | 3.160 | 3.160 | 7,918 | 3.1601 | -0.71% |
| 2021-05-05 | 0 | 4.210 | 4.200 | 4.230 | - | - | 0 | 0 | - | 3.190 | 3.183 | 3.206 | - | - | 0 | - | 0.00% |
| 2021-05-04 | 0 | 4.210 | 4.190 | 4.230 | - | - | 0 | 0 | - | 3.190 | 3.175 | 3.206 | - | - | 0 | - | 0.00% |
| 2021-05-03 | 0 | 4.210 | 4.170 | 4.230 | - | - | 0 | 0 | - | 3.190 | 3.160 | 3.206 | - | - | 0 | - | 0.00% |
| 2021-04-30 | 0 | 4.210 | 4.170 | 4.210 | - | - | 0 | 0 | - | 3.190 | 3.160 | 3.190 | - | - | 0 | - | 0.00% |
| 2021-04-29 | 0 | 4.210 | 4.200 | 4.230 | 4.160 | 4.210 | 12,000 | 50,420 | 4.2017 | 3.190 | 3.183 | 3.206 | 3.152 | 3.190 | 15,835 | 3.1841 | -0.47% |
| 2021-04-28 | 0 | 4.230 | 4.200 | 4.250 | - | - | 0 | 0 | - | 3.206 | 3.183 | 3.221 | - | - | 0 | - | 0.00% |
| 2021-04-27 | 0 | 4.230 | 4.200 | 4.320 | 4.230 | 4.230 | 3,000 | 12,690 | 4.2300 | 3.206 | 3.183 | 3.274 | 3.206 | 3.206 | 3,959 | 3.2055 | 1.93% |
| 2021-04-26 | 0 | 4.150 | 4.150 | 4.230 | - | - | 0 | 0 | - | 3.145 | 3.145 | 3.206 | - | - | 0 | - | 0.00% |
| 2021-04-23 | 0 | 4.150 | 4.150 | 4.230 | 4.070 | 4.130 | 20,000 | 81,580 | 4.0790 | 3.145 | 3.145 | 3.206 | 3.084 | 3.130 | 26,392 | 3.0911 | -1.89% |
| 2021-04-22 | 0 | 4.230 | 4.130 | 4.320 | - | - | 0 | 0 | - | 3.206 | 3.130 | 3.274 | - | - | 0 | - | 0.00% |
| 2021-04-21 | 0 | 4.230 | 4.210 | 4.500 | - | - | 0 | 0 | - | 3.206 | 3.190 | 3.410 | - | - | 0 | - | 0.00% |
| 2021-04-20 | 0 | 4.230 | 4.210 | 4.330 | - | - | 0 | 0 | - | 3.206 | 3.190 | 3.281 | - | - | 0 | - | 0.00% |
| 2021-04-19 | 0 | 4.230 | 4.230 | 4.330 | 4.230 | 4.230 | 1,000 | 4,230 | 4.2300 | 3.206 | 3.206 | 3.281 | 3.206 | 3.206 | 1,320 | 3.2055 | 0.00% |
| 2021-04-16 | 0 | 4.230 | 4.200 | 4.250 | 4.230 | 4.250 | 27,000 | 114,410 | 4.2374 | 3.206 | 3.183 | 3.221 | 3.206 | 3.221 | 35,629 | 3.2111 | -0.47% |
| 2021-04-15 | 0 | 4.250 | 4.240 | 4.330 | 4.250 | 4.250 | 7,000 | 29,750 | 4.2500 | 3.221 | 3.213 | 3.281 | 3.221 | 3.221 | 9,237 | 3.2207 | 0.00% |
| 2021-04-14 | 0 | 4.250 | 4.230 | 4.330 | - | - | 0 | 0 | - | 3.221 | 3.206 | 3.281 | - | - | 0 | - | 0.00% |
| 2021-04-13 | 0 | 4.250 | 4.220 | 4.500 | 4.250 | 4.250 | 1,000 | 4,250 | 4.2500 | 3.221 | 3.198 | 3.410 | 3.221 | 3.221 | 1,320 | 3.2207 | 1.43% |
| 2021-04-12 | 0 | 4.190 | 4.190 | 4.250 | 4.180 | 4.190 | 3,000 | 12,550 | 4.1833 | 3.175 | 3.175 | 3.221 | 3.168 | 3.175 | 3,959 | 3.1702 | -1.18% |
| 2021-04-09 | 0 | 4.240 | 4.160 | 4.250 | - | - | 0 | 0 | - | 3.213 | 3.152 | 3.221 | - | - | 0 | - | 0.00% |
| 2021-04-08 | 0 | 4.240 | 4.210 | 4.330 | - | - | 0 | 0 | - | 3.213 | 3.190 | 3.281 | - | - | 0 | - | 0.00% |
| 2021-04-07 | 0 | 4.240 | 4.160 | 4.250 | 4.150 | 4.250 | 7,000 | 29,640 | 4.2343 | 3.213 | 3.152 | 3.221 | 3.145 | 3.221 | 9,237 | 3.2088 | -0.24% |
| 2021-04-01 | 0 | 4.250 | 4.150 | 4.300 | - | - | 0 | 0 | - | 3.221 | 3.145 | 3.259 | - | - | 0 | - | 0.00% |
| 2021-03-31 | 0 | 4.250 | 4.100 | 4.250 | 4.170 | 4.250 | 104,000 | 441,680 | 4.2469 | 3.221 | 3.107 | 3.221 | 3.160 | 3.221 | 137,238 | 3.2184 | 0.00% |
| 2021-03-30 | 0 | 4.250 | 4.170 | 4.330 | - | - | 0 | 0 | - | 3.221 | 3.160 | 3.281 | - | - | 0 | - | 0.00% |
| 2021-03-29 | 0 | 4.250 | 4.160 | 4.250 | - | - | 0 | 0 | - | 3.221 | 3.152 | 3.221 | - | - | 0 | - | 0.00% |
| 2021-03-26 | 0 | 4.250 | 4.170 | 4.250 | 4.140 | 4.250 | 2,695 | 11,239 | 4.1703 | 3.221 | 3.160 | 3.221 | 3.137 | 3.221 | 3,556 | 3.1603 | 2.16% |
| 2021-03-25 | 0 | 4.160 | 4.160 | 4.250 | 4.150 | 4.150 | 8,000 | 33,200 | 4.1500 | 3.152 | 3.152 | 3.221 | 3.145 | 3.145 | 10,557 | 3.1449 | -2.12% |
| 2021-03-24 | 0 | 4.250 | 4.130 | 4.250 | - | - | 0 | 0 | - | 3.221 | 3.130 | 3.221 | - | - | 0 | - | 0.00% |
| 2021-03-23 | 0 | 4.250 | 4.160 | 4.300 | 4.130 | 4.250 | 44,000 | 185,320 | 4.2118 | 3.221 | 3.152 | 3.259 | 3.130 | 3.221 | 58,062 | 3.1918 | 0.00% |
| 2021-03-22 | 0 | 4.250 | 4.120 | 4.250 | 4.250 | 4.250 | 7,000 | 29,750 | 4.2500 | 3.221 | 3.122 | 3.221 | 3.221 | 3.221 | 9,237 | 3.2207 | 0.00% |
| 2021-03-19 | 0 | 4.250 | 4.080 | 4.250 | - | - | 0 | 0 | - | 3.221 | 3.092 | 3.221 | - | - | 0 | - | 0.00% |
| 2021-03-18 | 0 | 4.250 | 4.200 | 4.250 | 4.200 | 4.250 | 98,000 | 411,900 | 4.2031 | 3.221 | 3.183 | 3.221 | 3.183 | 3.221 | 129,320 | 3.1851 | 1.19% |
| 2021-03-17 | 0 | 4.200 | 4.140 | 4.250 | 4.200 | 4.250 | 104,000 | 436,980 | 4.2017 | 3.183 | 3.137 | 3.221 | 3.183 | 3.221 | 137,238 | 3.1841 | -1.18% |
| 2021-03-16 | 0 | 4.250 | 4.100 | 4.250 | - | - | 0 | 0 | - | 3.221 | 3.107 | 3.221 | - | - | 0 | - | 0.00% |
| 2021-03-15 | 0 | 4.250 | 4.210 | 4.250 | 4.150 | 4.250 | 116,000 | 491,850 | 4.2401 | 3.221 | 3.190 | 3.221 | 3.145 | 3.221 | 153,073 | 3.2132 | 0.24% |
| 2021-03-12 | 0 | 4.240 | 4.200 | 4.250 | - | - | 0 | 0 | - | 3.213 | 3.183 | 3.221 | - | - | 0 | - | 0.00% |
| 2021-03-11 | 0 | 4.240 | 4.120 | 4.250 | - | - | 0 | 0 | - | 3.213 | 3.122 | 3.221 | - | - | 0 | - | 0.00% |
| 2021-03-10 | 0 | 4.240 | 4.130 | 4.250 | - | - | 0 | 0 | - | 3.213 | 3.130 | 3.221 | - | - | 0 | - | 0.00% |
| 2021-03-09 | 0 | 4.240 | 4.120 | 4.240 | 4.240 | 4.240 | 5,000 | 21,200 | 4.2400 | 3.213 | 3.122 | 3.213 | 3.213 | 3.213 | 6,598 | 3.2131 | 0.47% |
| 2021-03-08 | 0 | 4.220 | 4.090 | 4.250 | - | - | 0 | 0 | - | 3.198 | 3.099 | 3.221 | - | - | 0 | - | 0.00% |
| 2021-03-05 | 0 | 4.220 | 4.150 | 4.240 | 4.180 | 4.220 | 100,000 | 421,960 | 4.2196 | 3.198 | 3.145 | 3.213 | 3.168 | 3.198 | 131,959 | 3.1977 | 1.69% |
| 2021-03-04 | 0 | 4.150 | 4.150 | 4.200 | 4.090 | 4.200 | 3,000 | 12,470 | 4.1567 | 3.145 | 3.145 | 3.183 | 3.099 | 3.183 | 3,959 | 3.1500 | -0.72% |
| 2021-03-03 | 0 | 4.180 | 4.180 | 4.200 | 4.050 | 4.050 | 1,500 | 6,050 | 4.0333 | 3.168 | 3.168 | 3.183 | 3.069 | 3.069 | 1,979 | 3.0565 | -0.48% |
| 2021-03-02 | 0 | 4.200 | 4.050 | 4.250 | - | - | 0 | 0 | - | 3.183 | 3.069 | 3.221 | - | - | 0 | - | 0.00% |
| 2021-03-01 | 0 | 4.200 | 4.050 | 4.250 | - | - | 0 | 0 | - | 3.183 | 3.069 | 3.221 | - | - | 0 | - | 0.00% |
| 2021-02-26 | 0 | 4.200 | 4.100 | 4.230 | 4.200 | 4.200 | 100,000 | 420,000 | 4.2000 | 3.183 | 3.107 | 3.206 | 3.183 | 3.183 | 131,959 | 3.1828 | -0.71% |
| 2021-02-25 | 0 | 4.230 | 4.200 | 4.250 | 4.050 | 4.050 | 1,302 | 5,258 | 4.0384 | 3.206 | 3.183 | 3.221 | 3.069 | 3.069 | 1,718 | 3.0603 | 0.24% |
| 2021-02-24 | 0 | 4.220 | 4.150 | 4.250 | - | - | 0 | 0 | - | 3.198 | 3.145 | 3.221 | - | - | 0 | - | 0.00% |
| 2021-02-23 | 0 | 4.220 | 4.200 | 4.220 | 4.220 | 4.220 | 12,000 | 50,640 | 4.2200 | 3.198 | 3.183 | 3.198 | 3.198 | 3.198 | 15,835 | 3.1980 | 0.00% |
| 2021-02-22 | 0 | 4.220 | 4.170 | 4.220 | - | - | 0 | 0 | - | 3.198 | 3.160 | 3.198 | - | - | 0 | - | 0.00% |
| 2021-02-19 | 0 | 4.220 | 4.050 | 4.250 | - | - | 0 | 0 | - | 3.198 | 3.069 | 3.221 | - | - | 0 | - | 0.00% |
| 2021-02-18 | 0 | 4.220 | 4.100 | 4.220 | 4.120 | 4.220 | 9,000 | 37,180 | 4.1311 | 3.198 | 3.107 | 3.198 | 3.122 | 3.198 | 11,876 | 3.1306 | 0.00% |
| 2021-02-17 | 0 | 4.220 | 4.050 | 4.220 | - | - | 0 | 0 | - | 3.198 | 3.069 | 3.198 | - | - | 0 | - | 0.00% |
| 2021-02-16 | 0 | 4.220 | 4.050 | 4.250 | - | - | 0 | 0 | - | 3.198 | 3.069 | 3.221 | - | - | 0 | - | 0.00% |
| 2021-02-11 | 0 | 4.220 | 4.200 | 4.220 | 4.150 | 4.220 | 15,000 | 62,970 | 4.1980 | 3.198 | 3.183 | 3.198 | 3.145 | 3.198 | 19,794 | 3.1813 | 2.93% |
| 2021-02-10 | 0 | 4.100 | 4.100 | 4.150 | 4.000 | 4.100 | 225,800 | 908,628 | 4.0240 | 3.107 | 3.107 | 3.145 | 3.031 | 3.107 | 297,964 | 3.0495 | 3.80% |
| 2021-02-09 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 2.993 | 2.993 | 3.031 | 2.993 | 2.993 | 13,196 | 2.9933 | -0.25% |
| 2021-02-08 | 0 | 3.960 | 3.930 | 4.000 | - | - | 0 | 0 | - | 3.001 | 2.978 | 3.031 | - | - | 0 | - | 0.00% |
| 2021-02-05 | 0 | 3.960 | 3.960 | 4.050 | 3.960 | 3.970 | 37,000 | 146,860 | 3.9692 | 3.001 | 3.001 | 3.069 | 3.001 | 3.009 | 48,825 | 3.0079 | -1.00% |
| 2021-02-04 | 0 | 4.000 | 3.970 | 4.180 | - | - | 0 | 0 | - | 3.031 | 3.009 | 3.168 | - | - | 0 | - | 0.00% |
| 2021-02-03 | 0 | 4.000 | 3.970 | 4.130 | - | - | 0 | 0 | - | 3.031 | 3.009 | 3.130 | - | - | 0 | - | 0.00% |
| 2021-02-02 | 0 | 4.000 | 3.960 | 4.100 | 4.000 | 4.000 | 25,000 | 100,000 | 4.0000 | 3.031 | 3.001 | 3.107 | 3.031 | 3.031 | 32,990 | 3.0312 | -1.96% |
| 2021-02-01 | 0 | 4.080 | 3.930 | 4.080 | 3.950 | 4.080 | 7,234 | 28,943 | 4.0010 | 3.092 | 2.978 | 3.092 | 2.993 | 3.092 | 9,546 | 3.0320 | 3.29% |
| 2021-01-29 | 0 | 3.950 | 3.950 | 4.090 | - | - | 0 | 0 | - | 2.993 | 2.993 | 3.099 | - | - | 0 | - | 0.77% |
| 2021-01-28 | 0 | 3.920 | 3.920 | 4.090 | 3.920 | 3.960 | 10,000 | 39,240 | 3.9240 | 2.971 | 2.971 | 3.099 | 2.971 | 3.001 | 13,196 | 2.9736 | -5.08% |
| 2021-01-27 | 0 | 4.130 | 3.990 | 4.130 | - | - | 0 | 0 | - | 3.130 | 3.024 | 3.130 | - | - | 0 | - | -0.72% |
| 2021-01-26 | 0 | 4.160 | 4.020 | 4.160 | 3.920 | 4.160 | 4,164 | 16,764 | 4.0259 | 3.152 | 3.046 | 3.152 | 2.971 | 3.152 | 5,495 | 3.0509 | 0.97% |
| 2021-01-25 | 0 | 4.120 | 4.050 | 4.120 | - | - | 0 | 0 | - | 3.122 | 3.069 | 3.122 | - | - | 0 | - | 0.00% |
| 2021-01-22 | 0 | 4.120 | 4.010 | 4.150 | - | - | 0 | 0 | - | 3.122 | 3.039 | 3.145 | - | - | 0 | - | 0.00% |
| 2021-01-21 | 0 | 4.120 | 4.050 | 4.150 | - | - | 0 | 0 | - | 3.122 | 3.069 | 3.145 | - | - | 0 | - | 0.00% |
| 2021-01-20 | 0 | 4.120 | 4.020 | 4.150 | - | - | 0 | 0 | - | 3.122 | 3.046 | 3.145 | - | - | 0 | - | 0.00% |
| 2021-01-19 | 0 | 4.120 | 4.110 | 4.160 | - | - | 0 | 0 | - | 3.122 | 3.115 | 3.152 | - | - | 0 | - | 1.73% |
| 2021-01-18 | 0 | 4.050 | 4.050 | 4.150 | 4.000 | 4.010 | 11,000 | 44,040 | 4.0036 | 3.069 | 3.069 | 3.145 | 3.031 | 3.039 | 14,516 | 3.0340 | -2.41% |
| 2021-01-15 | 0 | 4.150 | 4.120 | 4.160 | 4.000 | 4.150 | 62,500 | 253,670 | 4.0587 | 3.145 | 3.122 | 3.152 | 3.031 | 3.145 | 82,475 | 3.0757 | 4.80% |
| 2021-01-14 | 0 | 3.960 | 3.960 | 4.140 | 3.960 | 4.080 | 60,000 | 237,810 | 3.9635 | 3.001 | 3.001 | 3.137 | 3.001 | 3.092 | 79,176 | 3.0036 | -4.35% |
| 2021-01-13 | 0 | 4.140 | 4.060 | 4.140 | 4.000 | 4.140 | 32,000 | 129,390 | 4.0434 | 3.137 | 3.077 | 3.137 | 3.031 | 3.137 | 42,227 | 3.0642 | 0.98% |
| 2021-01-12 | 0 | 4.100 | 3.870 | 4.100 | - | - | 0 | 0 | - | 3.107 | 2.933 | 3.107 | - | - | 0 | - | 0.00% |
| 2021-01-11 | 0 | 4.100 | 3.850 | 4.140 | - | - | 0 | 0 | - | 3.107 | 2.918 | 3.137 | - | - | 0 | - | 0.00% |
| 2021-01-08 | 0 | 4.100 | 3.850 | 4.100 | - | - | 0 | 0 | - | 3.107 | 2.918 | 3.107 | - | - | 0 | - | 0.00% |
| 2021-01-07 | 0 | 4.100 | 3.850 | 4.140 | - | - | 0 | 0 | - | 3.107 | 2.918 | 3.137 | - | - | 0 | - | 0.00% |
| 2021-01-06 | 0 | 4.100 | 4.050 | 4.140 | 4.100 | 4.100 | 2,000 | 8,200 | 4.1000 | 3.107 | 3.069 | 3.137 | 3.107 | 3.107 | 2,639 | 3.1070 | 4.86% |
| 2021-01-05 | 0 | 3.910 | 3.910 | 4.150 | 3.810 | 3.900 | 18,100 | 69,496 | 3.8396 | 2.963 | 2.963 | 3.145 | 2.887 | 2.955 | 23,885 | 2.9097 | 1.03% |
| 2021-01-04 | 0 | 3.870 | 3.870 | 3.900 | - | - | 0 | 0 | - | 2.933 | 2.933 | 2.955 | - | - | 0 | - | 0.00% |
| 2020-12-31 | 0 | 3.870 | 3.830 | 3.900 | - | - | 815 | 3,097 | 3.8000 | 2.933 | 2.902 | 2.955 | - | - | 1,075 | 2.8797 | 0.00% |
| 2020-12-30 | 0 | 3.870 | 3.860 | 3.900 | 3.860 | 3.860 | 90,000 | 347,400 | 3.8600 | 2.933 | 2.925 | 2.955 | 2.925 | 2.925 | 118,763 | 2.9251 | 0.26% |
| 2020-12-29 | 0 | 3.860 | 3.820 | 3.900 | 3.800 | 3.860 | 50,000 | 190,600 | 3.8120 | 2.925 | 2.895 | 2.955 | 2.880 | 2.925 | 65,980 | 2.8888 | 0.00% |
| 2020-12-28 | 0 | 3.860 | 3.840 | 3.900 | 3.860 | 3.860 | 12,000 | 46,320 | 3.8600 | 2.925 | 2.910 | 2.955 | 2.925 | 2.925 | 15,835 | 2.9251 | 1.05% |
| 2020-12-24 | 0 | 3.820 | 3.820 | 3.900 | - | - | 0 | 0 | - | 2.895 | 2.895 | 2.955 | - | - | 0 | - | 1.60% |
| 2020-12-23 | 0 | 3.760 | 3.760 | 3.900 | 3.730 | 3.730 | 8,000 | 29,840 | 3.7300 | 2.849 | 2.849 | 2.955 | 2.827 | 2.827 | 10,557 | 2.8266 | -1.31% |
| 2020-12-22 | 0 | 3.810 | 3.810 | 3.900 | 3.730 | 3.880 | 37,000 | 139,450 | 3.7689 | 2.887 | 2.887 | 2.955 | 2.827 | 2.940 | 48,825 | 2.8561 | -2.31% |
| 2020-12-21 | 0 | 3.900 | 3.800 | 3.900 | - | - | 0 | 0 | - | 2.955 | 2.880 | 2.955 | - | - | 0 | - | 0.00% |
| 2020-12-18 | 0 | 3.900 | 3.760 | 3.900 | - | - | 0 | 0 | - | 2.955 | 2.849 | 2.955 | - | - | 0 | - | 0.00% |
| 2020-12-17 | 0 | 3.900 | 3.780 | 3.900 | - | - | 0 | 0 | - | 2.955 | 2.865 | 2.955 | - | - | 0 | - | 0.00% |
| 2020-12-16 | 0 | 3.900 | 3.800 | 3.900 | - | - | 336,000 | 1,310,400 | 3.9000 | 2.955 | 2.880 | 2.955 | - | - | 443,383 | 2.9555 | 0.00% |
| 2020-12-15 | 0 | 3.900 | 3.760 | 3.900 | - | - | 0 | 0 | - | 2.955 | 2.849 | 2.955 | - | - | 0 | - | -0.51% |
| 2020-12-14 | 0 | 3.920 | 3.830 | 4.100 | - | - | 0 | 0 | - | 2.971 | 2.902 | 3.107 | - | - | 0 | - | 0.00% |
| 2020-12-11 | 0 | 3.920 | 3.880 | 4.100 | 3.900 | 3.900 | 19,000 | 74,100 | 3.9000 | 2.971 | 2.940 | 3.107 | 2.955 | 2.955 | 25,072 | 2.9555 | 0.26% |
| 2020-12-10 | 0 | 3.910 | 3.910 | 4.150 | 3.900 | 3.900 | 11,000 | 42,900 | 3.9000 | 2.963 | 2.963 | 3.145 | 2.955 | 2.955 | 14,516 | 2.9555 | 0.26% |
| 2020-12-09 | 0 | 3.900 | 3.780 | 4.100 | 3.760 | 3.900 | 10,000 | 37,880 | 3.7880 | 2.955 | 2.865 | 3.107 | 2.849 | 2.955 | 13,196 | 2.8706 | 0.00% |
| 2020-12-08 | 0 | 3.900 | 3.770 | 4.050 | - | - | 0 | 0 | - | 2.955 | 2.857 | 3.069 | - | - | 0 | - | 0.00% |
| 2020-12-07 | 0 | 3.900 | 3.780 | 4.050 | - | - | 0 | 0 | - | 2.955 | 2.865 | 3.069 | - | - | 0 | - | 0.00% |
| 2020-12-04 | 0 | 3.900 | 3.750 | 3.900 | - | - | 0 | 0 | - | 2.955 | 2.842 | 2.955 | - | - | 0 | - | 0.00% |
| 2020-12-03 | 0 | 3.900 | 3.820 | 4.080 | - | - | 0 | 0 | - | 2.955 | 2.895 | 3.092 | - | - | 0 | - | 0.00% |
| 2020-12-02 | 0 | 3.900 | 3.650 | - | - | - | 0 | 0 | - | 2.955 | 2.766 | - | - | - | 0 | - | 0.00% |
| 2020-12-01 | 0 | 3.900 | 3.850 | 4.100 | - | - | 0 | 0 | - | 2.955 | 2.918 | 3.107 | - | - | 0 | - | 0.00% |
| 2020-11-30 | 0 | 3.900 | 3.870 | 4.100 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 2.955 | 2.933 | 3.107 | 2.955 | 2.955 | 13,196 | 2.9555 | 0.26% |
| 2020-11-27 | 0 | 3.890 | 3.890 | 4.190 | 3.890 | 3.900 | 28,000 | 108,980 | 3.8921 | 2.948 | 2.948 | 3.175 | 2.948 | 2.955 | 36,949 | 2.9495 | 0.00% |
| 2020-11-26 | 0 | 3.890 | 3.880 | 4.090 | 3.890 | 3.900 | 26,000 | 101,290 | 3.8958 | 2.948 | 2.940 | 3.099 | 2.948 | 2.955 | 34,309 | 2.9523 | 0.26% |
| 2020-11-25 | 0 | 3.880 | 3.880 | 4.190 | 3.880 | 4.020 | 14,000 | 55,800 | 3.9857 | 2.940 | 2.940 | 3.175 | 2.940 | 3.046 | 18,474 | 3.0204 | -3.48% |
| 2020-11-24 | 0 | 4.020 | 3.900 | 4.020 | 4.020 | 4.020 | 2,000 | 8,040 | 4.0200 | 3.046 | 2.955 | 3.046 | 3.046 | 3.046 | 2,639 | 3.0464 | 0.50% |
| 2020-11-23 | 0 | 4.000 | 4.000 | 4.020 | - | - | 0 | 0 | - | 3.031 | 3.031 | 3.046 | - | - | 0 | - | 0.00% |
| 2020-11-20 | 0 | 4.000 | 4.000 | 4.050 | - | - | 0 | 0 | - | 3.031 | 3.031 | 3.069 | - | - | 0 | - | 0.25% |
| 2020-11-19 | 0 | 3.990 | 3.990 | 4.200 | 3.990 | 3.990 | 4,000 | 15,960 | 3.9900 | 3.024 | 3.024 | 3.183 | 3.024 | 3.024 | 5,278 | 3.0237 | -0.25% |
| 2020-11-18 | 0 | 4.000 | 3.910 | 4.090 | - | - | 0 | 0 | - | 3.031 | 2.963 | 3.099 | - | - | 0 | - | 0.00% |
| 2020-11-17 | 0 | 4.000 | 3.890 | 4.000 | 4.000 | 4.000 | 16,000 | 64,000 | 4.0000 | 3.031 | 2.948 | 3.031 | 3.031 | 3.031 | 21,113 | 3.0312 | 0.00% |
| 2020-11-16 | 0 | 4.000 | 3.970 | 4.100 | 3.930 | 3.930 | 6,000 | 23,580 | 3.9300 | 3.031 | 3.009 | 3.107 | 2.978 | 2.978 | 7,918 | 2.9782 | 1.27% |
| 2020-11-13 | 0 | 3.950 | 3.950 | 4.080 | - | - | 0 | 0 | - | 2.993 | 2.993 | 3.092 | - | - | 0 | - | 0.51% |
| 2020-11-12 | 0 | 3.930 | 3.920 | 4.050 | 3.930 | 4.100 | 4,000 | 16,010 | 4.0025 | 2.978 | 2.971 | 3.069 | 2.978 | 3.107 | 5,278 | 3.0331 | -2.00% |
| 2020-11-11 | 0 | 4.010 | 3.950 | 4.100 | 3.920 | 4.200 | 32,535 | 130,311 | 4.0053 | 3.039 | 2.993 | 3.107 | 2.971 | 3.183 | 42,933 | 3.0352 | 1.52% |
| 2020-11-10 | 0 | 3.950 | 3.950 | 4.100 | - | - | 0 | 0 | - | 2.993 | 2.993 | 3.107 | - | - | 0 | - | 1.28% |
| 2020-11-09 | 0 | 3.900 | 3.700 | - | 3.850 | 3.900 | 17,000 | 65,850 | 3.8735 | 2.955 | 2.804 | - | 2.918 | 2.955 | 22,433 | 2.9354 | 0.00% |
| 2020-11-06 | 0 | 3.900 | 3.660 | 4.100 | - | - | 0 | 0 | - | 2.955 | 2.774 | 3.107 | - | - | 0 | - | 0.00% |
| 2020-11-05 | 0 | 3.900 | 3.730 | 3.900 | - | - | 0 | 0 | - | 2.955 | 2.827 | 2.955 | - | - | 0 | - | 0.00% |
| 2020-11-04 | 0 | 3.900 | 3.730 | - | - | - | 0 | 0 | - | 2.955 | 2.827 | - | - | - | 0 | - | 0.00% |
| 2020-11-03 | 0 | 3.900 | 3.780 | 4.000 | - | - | 0 | 0 | - | 2.955 | 2.865 | 3.031 | - | - | 0 | - | 0.00% |
| 2020-11-02 | 0 | 3.900 | 3.850 | - | 3.800 | 3.900 | 19,000 | 73,600 | 3.8737 | 2.955 | 2.918 | - | 2.880 | 2.955 | 25,072 | 2.9355 | -2.26% |
| 2020-10-30 | 0 | 3.990 | 3.780 | 4.000 | - | - | 0 | 0 | - | 3.024 | 2.865 | 3.031 | - | - | 0 | - | 0.00% |
| 2020-10-29 | 0 | 3.990 | 3.880 | 4.100 | - | - | 0 | 0 | - | 3.024 | 2.940 | 3.107 | - | - | 0 | - | 0.00% |
| 2020-10-28 | 0 | 3.990 | 3.800 | 4.000 | - | - | 0 | 0 | - | 3.024 | 2.880 | 3.031 | - | - | 0 | - | 0.00% |
| 2020-10-27 | 0 | 3.990 | 3.830 | 3.990 | - | - | 0 | 0 | - | 3.024 | 2.902 | 3.024 | - | - | 0 | - | -0.25% |
| 2020-10-23 | 0 | 4.000 | 3.880 | 4.200 | - | - | 0 | 0 | - | 3.031 | 2.940 | 3.183 | - | - | 0 | - | 0.00% |
| 2020-10-22 | 0 | 4.000 | 3.840 | 4.200 | - | - | 0 | 0 | - | 3.031 | 2.910 | 3.183 | - | - | 0 | - | 0.00% |
| 2020-10-21 | 0 | 4.000 | 3.860 | 4.200 | - | - | 0 | 0 | - | 3.031 | 2.925 | 3.183 | - | - | 0 | - | 0.00% |
| 2020-10-20 | 0 | 4.000 | 3.800 | 4.200 | - | - | 0 | 0 | - | 3.031 | 2.880 | 3.183 | - | - | 0 | - | 0.00% |
| 2020-10-19 | 0 | 4.000 | 3.880 | 4.190 | - | - | 0 | 0 | - | 3.031 | 2.940 | 3.175 | - | - | 0 | - | 0.00% |
| 2020-10-16 | 0 | 4.000 | 3.890 | 4.190 | - | - | 0 | 0 | - | 3.031 | 2.948 | 3.175 | - | - | 0 | - | 0.00% |
| 2020-10-15 | 0 | 4.000 | 3.890 | 4.190 | - | - | 0 | 0 | - | 3.031 | 2.948 | 3.175 | - | - | 0 | - | 0.00% |
| 2020-10-14 | 0 | 4.000 | 3.900 | 4.100 | 4.000 | 4.000 | 1,000 | 4,000 | 4.0000 | 3.031 | 2.955 | 3.107 | 3.031 | 3.031 | 1,320 | 3.0312 | -2.44% |
| 2020-10-12 | 0 | 4.100 | 3.900 | 4.200 | - | - | 0 | 0 | - | 3.107 | 2.955 | 3.183 | - | - | 0 | - | 0.00% |
| 2020-10-09 | 0 | 4.100 | 3.890 | 4.200 | - | - | 0 | 0 | - | 3.107 | 2.948 | 3.183 | - | - | 0 | - | 0.00% |
| 2020-10-08 | 0 | 4.100 | 3.850 | 4.100 | 3.830 | 4.100 | 5,000 | 19,690 | 3.9380 | 3.107 | 2.918 | 3.107 | 2.902 | 3.107 | 6,598 | 2.9843 | 5.13% |
| 2020-10-07 | 0 | 3.900 | 3.810 | 4.100 | - | - | 0 | 0 | - | 2.955 | 2.887 | 3.107 | - | - | 0 | - | 0.00% |
| 2020-10-06 | 0 | 3.900 | 3.730 | 4.100 | - | - | 0 | 0 | - | 2.955 | 2.827 | 3.107 | - | - | 0 | - | 0.00% |
| 2020-10-05 | 0 | 3.900 | 3.820 | 4.100 | 3.900 | 3.900 | 1,000 | 3,900 | 3.9000 | 2.955 | 2.895 | 3.107 | 2.955 | 2.955 | 1,320 | 2.9555 | 0.52% |
| 2020-09-30 | 0 | 3.880 | 3.880 | 3.990 | 3.830 | 3.880 | 66,932 | 256,972 | 3.8393 | 2.940 | 2.940 | 3.024 | 2.902 | 2.940 | 88,323 | 2.9095 | -3.00% |
| 2020-09-29 | 0 | 4.000 | 3.830 | 4.000 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 3.031 | 2.902 | 3.031 | 3.031 | 3.031 | 13,196 | 3.0312 | 3.90% |
| 2020-09-28 | 0 | 3.850 | 3.850 | 4.100 | 3.850 | 3.850 | 3,000 | 11,550 | 3.8500 | 2.918 | 2.918 | 3.107 | 2.918 | 2.918 | 3,959 | 2.9176 | -2.53% |
| 2020-09-25 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.950 | 19,932 | 78,694 | 3.9481 | 2.993 | 2.993 | 3.031 | 2.993 | 2.993 | 26,302 | 2.9919 | -1.25% |
| 2020-09-24 | 0 | 4.000 | 3.850 | 4.000 | - | - | 687 | 2,610 | 3.7991 | 3.031 | 2.918 | 3.031 | - | - | 907 | 2.8790 | 0.00% |
| 2020-09-23 | 0 | 4.000 | 3.860 | 4.000 | 4.000 | 4.000 | 14,000 | 56,000 | 4.0000 | 3.031 | 2.925 | 3.031 | 3.031 | 3.031 | 18,474 | 3.0312 | 0.00% |
| 2020-09-22 | 0 | 4.000 | 3.850 | 4.000 | - | - | 0 | 0 | - | 3.031 | 2.918 | 3.031 | - | - | 0 | - | 0.00% |
| 2020-09-21 | 0 | 4.000 | 3.850 | 4.280 | - | - | 0 | 0 | - | 3.031 | 2.918 | 3.243 | - | - | 0 | - | 0.00% |
| 2020-09-18 | 0 | 4.000 | 3.850 | 4.000 | - | - | 0 | 0 | - | 3.031 | 2.918 | 3.031 | - | - | 0 | - | 0.00% |
| 2020-09-17 | 0 | 4.000 | 3.850 | 4.000 | - | - | 0 | 0 | - | 3.031 | 2.918 | 3.031 | - | - | 0 | - | 0.00% |
| 2020-09-16 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.000 | 2,815 | 11,227 | 3.9883 | 3.031 | 2.993 | 3.031 | 3.031 | 3.031 | 3,715 | 3.0224 | -2.44% |
| 2020-09-15 | 0 | 4.100 | 4.100 | 4.200 | - | - | 0 | 0 | - | 3.107 | 3.107 | 3.183 | - | - | 0 | - | 2.50% |
| 2020-09-14 | 0 | 4.000 | 3.930 | 4.250 | - | - | 0 | 0 | - | 3.031 | 2.978 | 3.221 | - | - | 0 | - | 0.00% |
| 2020-09-11 | 0 | 4.000 | 3.930 | 4.250 | - | - | 0 | 0 | - | 3.031 | 2.978 | 3.221 | - | - | 0 | - | 0.00% |
| 2020-09-10 | 0 | 4.000 | 4.000 | 4.250 | - | - | 0 | 0 | - | 3.031 | 3.031 | 3.221 | - | - | 0 | - | 1.27% |
| 2020-09-09 | 0 | 3.950 | 3.950 | 4.200 | 3.950 | 3.950 | 12,000 | 47,400 | 3.9500 | 2.993 | 2.993 | 3.183 | 2.993 | 2.993 | 15,835 | 2.9933 | -4.13% |
| 2020-09-08 | 0 | 4.120 | 3.950 | 4.250 | - | - | 0 | 0 | - | 3.122 | 2.993 | 3.221 | - | - | 0 | - | 0.00% |
| 2020-09-07 | 0 | 4.120 | 4.120 | 4.250 | 3.900 | 4.020 | 2,000 | 7,920 | 3.9600 | 3.122 | 3.122 | 3.221 | 2.955 | 3.046 | 2,639 | 3.0009 | 2.49% |
| 2020-09-04 | 0 | 4.120 | 4.120 | 4.310 | - | - | 0 | 0 | - | 3.046 | 3.046 | 3.187 | - | - | 0 | - | 0.00% |
| 2020-09-03 | 0 | 4.120 | 4.110 | 4.200 | 4.110 | 4.120 | 56,000 | 230,220 | 4.1111 | 3.046 | 3.039 | 3.106 | 3.039 | 3.046 | 75,735 | 3.0398 | 0.24% |
| 2020-09-02 | 0 | 4.110 | 4.100 | 4.320 | - | - | 142 | 562 | 3.9577 | 3.039 | 3.032 | 3.194 | - | - | 192 | 2.9264 | 0.00% |
| 2020-09-01 | 0 | 4.110 | 4.010 | 4.110 | - | - | 0 | 0 | - | 3.039 | 2.965 | 3.039 | - | - | 0 | - | 0.00% |
| 2020-08-31 | 0 | 4.110 | 4.000 | 4.110 | - | - | 0 | 0 | - | 3.039 | 2.958 | 3.039 | - | - | 0 | - | 0.00% |
| 2020-08-28 | 0 | 4.110 | 4.080 | 4.130 | 4.100 | 4.110 | 22,000 | 90,300 | 4.1045 | 3.039 | 3.017 | 3.054 | 3.032 | 3.039 | 29,753 | 3.0350 | -0.48% |
| 2020-08-27 | 0 | 4.130 | 3.970 | 4.150 | - | - | 0 | 0 | - | 3.054 | 2.935 | 3.069 | - | - | 0 | - | 0.00% |
| 2020-08-26 | 0 | 4.130 | 4.050 | 4.130 | 4.100 | 4.130 | 36,000 | 147,800 | 4.1056 | 3.054 | 2.995 | 3.054 | 3.032 | 3.054 | 48,687 | 3.0357 | -2.82% |
| 2020-08-25 | 0 | 4.250 | 4.050 | 4.250 | - | - | 0 | 0 | - | 3.143 | 2.995 | 3.143 | - | - | 0 | - | 0.00% |
| 2020-08-24 | 0 | 4.250 | 4.080 | 4.250 | 4.270 | 4.330 | 3,000 | 12,870 | 4.2900 | 3.143 | 3.017 | 3.143 | 3.157 | 3.202 | 4,057 | 3.1721 | 3.66% |
| 2020-08-21 | 0 | 4.100 | 4.000 | 4.330 | - | - | 0 | 0 | - | 3.032 | 2.958 | 3.202 | - | - | 0 | - | 0.00% |
| 2020-08-20 | 0 | 4.100 | 3.990 | 4.310 | - | - | 0 | 0 | - | 3.032 | 2.950 | 3.187 | - | - | 0 | - | 0.00% |
| 2020-08-19 | 0 | 4.100 | 3.970 | - | - | - | 0 | 0 | - | 3.032 | 2.935 | - | - | - | 0 | - | 0.00% |
| 2020-08-18 | 0 | 4.100 | 4.000 | 4.300 | 3.900 | 4.100 | 6,554 | 26,132 | 3.9872 | 3.032 | 2.958 | 3.179 | 2.884 | 3.032 | 8,864 | 2.9482 | 6.22% |
| 2020-08-17 | 0 | 3.860 | 3.850 | 4.150 | 3.850 | 3.920 | 15,000 | 58,410 | 3.8940 | 2.854 | 2.847 | 3.069 | 2.847 | 2.899 | 20,286 | 2.8793 | -3.26% |
| 2020-08-14 | 0 | 3.990 | 3.960 | 3.980 | 3.990 | 4.030 | 10,000 | 40,260 | 4.0260 | 2.950 | 2.928 | 2.943 | 2.950 | 2.980 | 13,524 | 2.9769 | 1.01% |
| 2020-08-13 | 0 | 3.950 | 3.950 | 3.990 | - | - | 0 | 0 | - | 2.921 | 2.921 | 2.950 | - | - | 0 | - | 0.00% |
| 2020-08-12 | 0 | 3.950 | 3.950 | 3.990 | 3.950 | 3.950 | 1,604 | 6,305 | 3.9308 | 2.921 | 2.921 | 2.950 | 2.921 | 2.921 | 2,169 | 2.9065 | -0.50% |
| 2020-08-11 | 0 | 3.970 | 3.930 | 3.970 | 3.960 | 3.970 | 2,000 | 7,930 | 3.9650 | 2.935 | 2.906 | 2.935 | 2.928 | 2.935 | 2,705 | 2.9318 | -1.98% |
| 2020-08-10 | 0 | 4.050 | 4.050 | 4.100 | 4.050 | 4.050 | 8,000 | 32,400 | 4.0500 | 2.995 | 2.995 | 3.032 | 2.995 | 2.995 | 10,819 | 2.9946 | -1.22% |
| 2020-08-07 | 0 | 4.100 | 4.020 | 4.100 | - | - | 11,000 | 44,550 | 4.0500 | 3.032 | 2.972 | 3.032 | - | - | 14,877 | 2.9946 | 0.00% |
| 2020-08-06 | 0 | 4.100 | 4.010 | 4.180 | - | - | 0 | 0 | - | 3.032 | 2.965 | 3.091 | - | - | 0 | - | 0.00% |
| 2020-08-05 | 0 | 4.100 | 4.000 | 4.100 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 3.032 | 2.958 | 3.032 | 3.032 | 3.032 | 13,524 | 3.0316 | 1.23% |
| 2020-08-04 | 0 | 4.050 | 4.000 | 4.100 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 2.995 | 2.958 | 3.032 | 2.995 | 2.995 | 13,524 | 2.9946 | 0.00% |
| 2020-08-03 | 0 | 4.050 | 4.010 | 4.140 | 4.050 | 4.050 | 5,000 | 20,250 | 4.0500 | 2.995 | 2.965 | 3.061 | 2.995 | 2.995 | 6,762 | 2.9946 | -1.22% |
| 2020-07-31 | 0 | 4.100 | 4.020 | 4.100 | - | - | 0 | 0 | - | 3.032 | 2.972 | 3.032 | - | - | 0 | - | 0.00% |
| 2020-07-30 | 0 | 4.100 | 4.100 | 4.150 | - | - | 0 | 0 | - | 3.032 | 3.032 | 3.069 | - | - | 0 | - | 0.00% |
| 2020-07-29 | 0 | 4.100 | 4.080 | 4.220 | 4.100 | 4.100 | 34,000 | 139,400 | 4.1000 | 3.032 | 3.017 | 3.120 | 3.032 | 3.032 | 45,982 | 3.0316 | -1.20% |
| 2020-07-28 | 0 | 4.150 | 4.050 | 4.150 | - | - | 0 | 0 | - | 3.069 | 2.995 | 3.069 | - | - | 0 | - | -0.95% |
| 2020-07-27 | 0 | 4.190 | 4.050 | 4.220 | - | - | 0 | 0 | - | 3.098 | 2.995 | 3.120 | - | - | 0 | - | 0.00% |
| 2020-07-24 | 0 | 4.190 | 4.040 | 4.190 | 4.190 | 4.190 | 25,335 | 106,085 | 4.1873 | 3.098 | 2.987 | 3.098 | 3.098 | 3.098 | 34,264 | 3.0961 | 0.96% |
| 2020-07-23 | 0 | 4.150 | 4.150 | 4.180 | 4.120 | 4.150 | 12,512 | 51,688 | 4.1311 | 3.069 | 3.069 | 3.091 | 3.046 | 3.069 | 16,921 | 3.0546 | -3.49% |
| 2020-07-22 | 0 | 4.300 | 4.110 | 4.300 | - | - | 0 | 0 | - | 3.179 | 3.039 | 3.179 | - | - | 0 | - | 0.00% |
| 2020-07-21 | 0 | 4.300 | 4.150 | 4.300 | - | - | 0 | 0 | - | 3.179 | 3.069 | 3.179 | - | - | 0 | - | 0.00% |
| 2020-07-20 | 0 | 4.300 | 4.150 | 4.330 | - | - | 0 | 0 | - | 3.179 | 3.069 | 3.202 | - | - | 0 | - | 0.00% |
| 2020-07-17 | 0 | 4.300 | 4.150 | 4.300 | 4.320 | 4.320 | 3,000 | 12,960 | 4.3200 | 3.179 | 3.069 | 3.179 | 3.194 | 3.194 | 4,057 | 3.1943 | 0.47% |
| 2020-07-16 | 0 | 4.280 | 4.280 | 4.320 | 4.280 | 4.280 | 20,000 | 85,600 | 4.2800 | 3.165 | 3.165 | 3.194 | 3.165 | 3.165 | 27,048 | 3.1647 | 0.23% |
| 2020-07-15 | 0 | 4.270 | 4.270 | 4.330 | 4.250 | 4.260 | 40,000 | 170,200 | 4.2550 | 3.157 | 3.157 | 3.202 | 3.143 | 3.150 | 54,097 | 3.1462 | 0.95% |
| 2020-07-14 | 0 | 4.230 | 4.200 | 4.250 | - | - | 0 | 0 | - | 3.128 | 3.106 | 3.143 | - | - | 0 | - | 0.00% |
| 2020-07-13 | 0 | 4.230 | 4.050 | 4.330 | - | - | 0 | 0 | - | 3.128 | 2.995 | 3.202 | - | - | 0 | - | 0.00% |
| 2020-07-10 | 0 | 4.230 | 4.180 | 4.300 | 4.180 | 4.230 | 31,000 | 130,130 | 4.1977 | 3.128 | 3.091 | 3.179 | 3.091 | 3.128 | 41,925 | 3.1039 | -0.47% |
| 2020-07-09 | 0 | 4.250 | 4.240 | 4.330 | 4.230 | 4.250 | 27,410 | 115,983 | 4.2314 | 3.143 | 3.135 | 3.202 | 3.128 | 3.143 | 37,070 | 3.1288 | 1.19% |
| 2020-07-08 | 0 | 4.200 | 4.100 | 4.250 | 4.200 | 4.200 | 1,000 | 4,200 | 4.2000 | 3.106 | 3.032 | 3.143 | 3.106 | 3.106 | 1,352 | 3.1055 | -4.11% |
| 2020-07-07 | 0 | 4.380 | 4.120 | 4.380 | 4.430 | 4.430 | 1,362 | 6,033 | 4.4295 | 3.239 | 3.046 | 3.239 | 3.276 | 3.276 | 1,842 | 3.2753 | 4.29% |
| 2020-07-06 | 0 | 4.200 | 4.200 | 4.380 | 4.200 | 4.250 | 17,724 | 75,064 | 4.2352 | 3.106 | 3.106 | 3.239 | 3.106 | 3.143 | 23,970 | 3.1315 | 0.96% |
| 2020-07-03 | 0 | 4.160 | 4.170 | 4.230 | 4.010 | 4.140 | 33,019 | 135,805 | 4.1129 | 3.076 | 3.083 | 3.128 | 2.965 | 3.061 | 44,656 | 3.0412 | 0.24% |
| 2020-07-02 | 0 | 4.150 | 4.150 | 4.230 | 4.150 | 4.150 | 4,000 | 16,600 | 4.1500 | 3.069 | 3.069 | 3.128 | 3.069 | 3.069 | 5,410 | 3.0686 | 1.22% |
| 2020-06-30 | 0 | 4.100 | 4.100 | 4.230 | 4.100 | 4.100 | 12,000 | 49,200 | 4.1000 | 3.032 | 3.032 | 3.128 | 3.032 | 3.032 | 16,229 | 3.0316 | 0.00% |
| 2020-06-29 | 0 | 4.100 | 4.020 | 4.060 | 4.100 | 4.110 | 10,000 | 41,010 | 4.1010 | 3.032 | 2.972 | 3.002 | 3.032 | 3.039 | 13,524 | 3.0323 | -6.39% |
| 2020-06-26 | 0 | 4.380 | 4.150 | 4.400 | - | - | 0 | 0 | - | 3.239 | 3.069 | 3.253 | - | - | 0 | - | 0.00% |
| 2020-06-24 | 0 | 4.380 | 4.200 | 4.380 | - | - | 0 | 0 | - | 3.239 | 3.106 | 3.239 | - | - | 0 | - | -0.45% |
| 2020-06-23 | 0 | 4.400 | 4.200 | 4.400 | 4.180 | 4.400 | 92,000 | 386,320 | 4.1991 | 3.253 | 3.106 | 3.253 | 3.091 | 3.253 | 124,423 | 3.1049 | 2.33% |
| 2020-06-22 | 0 | 4.300 | 4.200 | 4.300 | 4.250 | 4.300 | 10,000 | 42,800 | 4.2800 | 3.179 | 3.106 | 3.179 | 3.143 | 3.179 | 13,524 | 3.1647 | 1.18% |
| 2020-06-19 | 0 | 4.250 | 4.160 | 4.250 | - | - | 0 | 0 | - | 3.143 | 3.076 | 3.143 | - | - | 0 | - | 0.00% |
| 2020-06-18 | 0 | 4.250 | 4.170 | 4.250 | - | - | 0 | 0 | - | 3.143 | 3.083 | 3.143 | - | - | 0 | - | 0.00% |
| 2020-06-17 | 0 | 4.250 | 4.170 | 4.250 | 4.110 | 4.250 | 22,500 | 94,115 | 4.1829 | 3.143 | 3.083 | 3.143 | 3.039 | 3.143 | 30,429 | 3.0929 | 1.19% |
| 2020-06-16 | 0 | 4.200 | 4.160 | 4.250 | 4.150 | 4.200 | 69,000 | 287,990 | 4.1738 | 3.106 | 3.076 | 3.143 | 3.069 | 3.106 | 93,317 | 3.0862 | 0.00% |
| 2020-06-15 | 0 | 4.200 | 4.140 | 4.200 | 4.150 | 4.200 | 11,000 | 45,800 | 4.1636 | 3.106 | 3.061 | 3.106 | 3.069 | 3.106 | 14,877 | 3.0787 | -1.18% |
| 2020-06-12 | 0 | 4.250 | 4.120 | 4.250 | 4.070 | 4.250 | 10,000 | 41,790 | 4.1790 | 3.143 | 3.046 | 3.143 | 3.009 | 3.143 | 13,524 | 3.0900 | 0.00% |
| 2020-06-11 | 0 | 4.250 | 4.080 | 4.480 | - | - | 0 | 0 | - | 3.143 | 3.017 | 3.313 | - | - | 0 | - | 0.00% |
| 2020-06-10 | 0 | 4.250 | 4.150 | 4.500 | 4.150 | 4.250 | 5,000 | 21,150 | 4.2300 | 3.143 | 3.069 | 3.327 | 3.069 | 3.143 | 6,762 | 3.1277 | 1.19% |
| 2020-06-09 | 0 | 4.200 | 4.140 | 4.200 | 4.110 | 4.240 | 58,000 | 242,310 | 4.1778 | 3.106 | 3.061 | 3.106 | 3.039 | 3.135 | 78,440 | 3.0891 | 2.69% |
| 2020-06-08 | 0 | 4.090 | 4.070 | 4.180 | 4.090 | 4.180 | 39,000 | 159,780 | 4.0969 | 3.024 | 3.009 | 3.091 | 3.024 | 3.091 | 52,744 | 3.0293 | -1.68% |
| 2020-06-05 | 0 | 4.160 | 4.100 | 4.450 | - | - | 0 | 0 | - | 3.076 | 3.032 | 3.290 | - | - | 0 | - | 0.00% |
| 2020-06-04 | 0 | 4.160 | 4.100 | 4.450 | - | - | 0 | 0 | - | 3.076 | 3.032 | 3.290 | - | - | 0 | - | 0.00% |
| 2020-06-03 | 0 | 4.160 | 4.160 | 4.600 | 4.150 | 4.160 | 22,000 | 91,320 | 4.1509 | 3.076 | 3.076 | 3.401 | 3.069 | 3.076 | 29,753 | 3.0692 | -1.65% |
| 2020-06-02 | 0 | 4.230 | 4.070 | 4.600 | - | - | 0 | 0 | - | 3.128 | 3.009 | 3.401 | - | - | 0 | - | 0.00% |
| 2020-06-01 | 0 | 4.230 | 4.060 | 4.300 | - | - | 0 | 0 | - | 3.128 | 3.002 | 3.179 | - | - | 0 | - | 0.00% |
| 2020-05-29 | 0 | 4.230 | 4.050 | 4.230 | 4.000 | 4.300 | 4,000 | 16,540 | 4.1350 | 3.128 | 2.995 | 3.128 | 2.958 | 3.179 | 5,410 | 3.0575 | 3.93% |
| 2020-05-28 | 0 | 4.070 | 4.070 | 4.150 | 4.020 | 4.020 | 20,000 | 80,400 | 4.0200 | 3.009 | 3.009 | 3.069 | 2.972 | 2.972 | 27,048 | 2.9725 | -0.49% |
| 2020-05-27 | 0 | 4.090 | 4.090 | 4.450 | 4.060 | 4.090 | 29,000 | 118,430 | 4.0838 | 3.024 | 3.024 | 3.290 | 3.002 | 3.024 | 39,220 | 3.0196 | 0.74% |
| 2020-05-26 | 0 | 4.180 | 4.180 | 4.430 | - | - | 0 | 0 | - | 3.002 | 3.002 | 3.182 | - | - | 0 | - | 0.48% |
| 2020-05-25 | 0 | 4.160 | 4.160 | 4.430 | 4.060 | 4.060 | 6,000 | 24,360 | 4.0600 | 2.988 | 2.988 | 3.182 | 2.916 | 2.916 | 8,354 | 2.9158 | -3.93% |
| 2020-05-22 | 0 | 4.330 | 4.250 | 4.330 | 4.250 | 4.360 | 19,562 | 83,430 | 4.2649 | 3.110 | 3.052 | 3.110 | 3.052 | 3.131 | 27,238 | 3.0630 | -3.78% |
| 2020-05-21 | 0 | 4.500 | 4.360 | 4.630 | - | - | 0 | 0 | - | 3.232 | 3.131 | 3.325 | - | - | 0 | - | 0.00% |
| 2020-05-20 | 0 | 4.500 | 4.330 | 4.500 | - | - | 0 | 0 | - | 3.232 | 3.110 | 3.232 | - | - | 0 | - | 0.00% |
| 2020-05-19 | 0 | 4.500 | 4.300 | 4.500 | - | - | 0 | 0 | - | 3.232 | 3.088 | 3.232 | - | - | 0 | - | 0.00% |
| 2020-05-18 | 0 | 4.500 | 4.320 | 4.640 | - | - | 0 | 0 | - | 3.232 | 3.103 | 3.332 | - | - | 0 | - | 0.00% |
| 2020-05-15 | 0 | 4.500 | 4.300 | 4.550 | 4.500 | 4.500 | 1,000 | 4,500 | 4.5000 | 3.232 | 3.088 | 3.268 | 3.232 | 3.232 | 1,392 | 3.2318 | 2.27% |
| 2020-05-14 | 0 | 4.400 | 4.250 | 4.500 | - | - | 0 | 0 | - | 3.160 | 3.052 | 3.232 | - | - | 0 | - | 0.00% |
| 2020-05-13 | 0 | 4.400 | 4.200 | 4.490 | - | - | 0 | 0 | - | 3.160 | 3.016 | 3.225 | - | - | 0 | - | 0.00% |
| 2020-05-12 | 0 | 4.400 | 4.250 | 4.490 | - | - | 0 | 0 | - | 3.160 | 3.052 | 3.225 | - | - | 0 | - | 0.00% |
| 2020-05-11 | 0 | 4.400 | 4.290 | 4.500 | 4.400 | 4.400 | 8,000 | 35,200 | 4.4000 | 3.160 | 3.081 | 3.232 | 3.160 | 3.160 | 11,139 | 3.1600 | 0.00% |
| 2020-05-08 | 0 | 4.400 | 4.300 | 4.400 | - | - | 0 | 0 | - | 3.160 | 3.088 | 3.160 | - | - | 0 | - | 0.00% |
| 2020-05-07 | 0 | 4.400 | 4.280 | 4.400 | - | - | 0 | 0 | - | 3.160 | 3.074 | 3.160 | - | - | 0 | - | 0.00% |
| 2020-05-06 | 0 | 4.400 | 4.310 | 4.400 | 4.400 | 4.400 | 1,000 | 4,400 | 4.4000 | 3.160 | 3.095 | 3.160 | 3.160 | 3.160 | 1,392 | 3.1600 | 0.00% |
| 2020-05-05 | 0 | 4.400 | 4.270 | 4.570 | - | - | 0 | 0 | - | 3.160 | 3.067 | 3.282 | - | - | 0 | - | 0.00% |
| 2020-05-04 | 0 | 4.400 | 4.300 | 4.570 | 4.400 | 4.400 | 5,000 | 22,000 | 4.4000 | 3.160 | 3.088 | 3.282 | 3.160 | 3.160 | 6,962 | 3.1600 | 0.00% |
| 2020-04-29 | 0 | 4.400 | 4.380 | 4.570 | 4.400 | 4.400 | 17,000 | 74,800 | 4.4000 | 3.160 | 3.146 | 3.282 | 3.160 | 3.160 | 23,671 | 3.1600 | -3.93% |
| 2020-04-28 | 0 | 4.580 | 4.280 | 4.590 | 4.400 | 4.580 | 4,000 | 18,150 | 4.5375 | 3.289 | 3.074 | 3.296 | 3.160 | 3.289 | 5,570 | 3.2588 | 6.76% |
| 2020-04-27 | 0 | 4.290 | 4.290 | 4.530 | 4.290 | 4.290 | 5,765 | 24,701 | 4.2846 | 3.081 | 3.081 | 3.253 | 3.081 | 3.081 | 8,027 | 3.0772 | 0.23% |
| 2020-04-24 | 0 | 4.280 | 4.250 | 4.280 | 4.280 | 4.600 | 110,000 | 476,170 | 4.3288 | 3.074 | 3.052 | 3.074 | 3.074 | 3.304 | 153,163 | 3.1089 | -3.82% |
| 2020-04-23 | 0 | 4.450 | 4.420 | 4.550 | - | - | 0 | 0 | - | 3.196 | 3.174 | 3.268 | - | - | 0 | - | 0.00% |
| 2020-04-22 | 0 | 4.450 | 4.440 | 4.450 | 4.340 | 4.450 | 6,000 | 26,150 | 4.3583 | 3.196 | 3.189 | 3.196 | 3.117 | 3.196 | 8,354 | 3.1301 | 0.00% |
| 2020-04-21 | 0 | 4.450 | 4.450 | 4.480 | 4.380 | 4.540 | 13,000 | 57,280 | 4.4062 | 3.196 | 3.196 | 3.217 | 3.146 | 3.261 | 18,101 | 3.1644 | 1.14% |
| 2020-04-20 | 0 | 4.400 | 4.390 | 4.400 | - | - | 0 | 0 | - | 3.160 | 3.153 | 3.160 | - | - | 0 | - | 0.00% |
| 2020-04-17 | 0 | 4.400 | 4.400 | 4.620 | 4.380 | 4.390 | 9,000 | 39,430 | 4.3811 | 3.160 | 3.160 | 3.318 | 3.146 | 3.153 | 12,532 | 3.1465 | -1.57% |
| 2020-04-16 | 0 | 4.470 | 4.300 | 4.470 | - | - | 0 | 0 | - | 3.210 | 3.088 | 3.210 | - | - | 0 | - | -0.22% |
| 2020-04-15 | 0 | 4.480 | 4.480 | 4.550 | 4.440 | 4.480 | 27,000 | 120,720 | 4.4711 | 3.217 | 3.217 | 3.268 | 3.189 | 3.217 | 37,595 | 3.2111 | -3.45% |
| 2020-04-14 | 0 | 4.640 | 4.500 | 4.640 | 4.500 | 4.650 | 12,000 | 54,290 | 4.5242 | 3.332 | 3.232 | 3.332 | 3.232 | 3.340 | 16,709 | 3.2492 | 3.11% |
| 2020-04-09 | 0 | 4.500 | 4.350 | 4.500 | - | - | 0 | 0 | - | 3.232 | 3.124 | 3.232 | - | - | 0 | - | -0.66% |
| 2020-04-08 | 0 | 4.530 | 4.400 | 4.530 | - | - | 0 | 0 | - | 3.253 | 3.160 | 3.253 | - | - | 0 | - | -0.44% |
| 2020-04-07 | 0 | 4.550 | 4.400 | 4.550 | 4.400 | 4.550 | 11,060 | 49,375 | 4.4643 | 3.268 | 3.160 | 3.268 | 3.160 | 3.268 | 15,400 | 3.2062 | 2.25% |
| 2020-04-06 | 0 | 4.450 | 4.300 | 4.600 | - | - | 0 | 0 | - | 3.196 | 3.088 | 3.304 | - | - | 0 | - | 0.00% |
| 2020-04-03 | 0 | 4.450 | 4.300 | 4.570 | - | - | 0 | 0 | - | 3.196 | 3.088 | 3.282 | - | - | 0 | - | 0.00% |
| 2020-04-02 | 0 | 4.450 | 4.390 | 4.450 | 4.360 | 4.520 | 51,000 | 222,660 | 4.3659 | 3.196 | 3.153 | 3.196 | 3.131 | 3.246 | 71,012 | 3.1355 | 2.53% |
| 2020-04-01 | 0 | 4.340 | 4.200 | 4.340 | 4.160 | 4.650 | 15,000 | 64,770 | 4.3180 | 3.117 | 3.016 | 3.117 | 2.988 | 3.340 | 20,886 | 3.1011 | 0.23% |
| 2020-03-31 | 0 | 4.330 | 4.200 | 4.320 | - | - | 0 | 0 | - | 3.110 | 3.016 | 3.103 | - | - | 0 | - | -3.56% |
| 2020-03-30 | 0 | 4.490 | 4.300 | 4.590 | - | - | 0 | 0 | - | 3.225 | 3.088 | 3.296 | - | - | 0 | - | 0.00% |
| 2020-03-27 | 0 | 4.490 | 4.330 | 4.560 | - | - | 0 | 0 | - | 3.225 | 3.110 | 3.275 | - | - | 0 | - | 0.00% |
| 2020-03-26 | 0 | 4.490 | 4.300 | 4.550 | - | - | 0 | 0 | - | 3.225 | 3.088 | 3.268 | - | - | 0 | - | 0.00% |
| 2020-03-25 | 0 | 4.490 | 4.390 | 4.530 | - | - | 0 | 0 | - | 3.225 | 3.153 | 3.253 | - | - | 0 | - | 0.00% |
| 2020-03-24 | 0 | 4.490 | 4.220 | 4.590 | - | - | 0 | 0 | - | 3.225 | 3.031 | 3.296 | - | - | 0 | - | 0.00% |
| 2020-03-23 | 0 | 4.490 | 4.150 | 4.590 | - | - | 0 | 0 | - | 3.225 | 2.980 | 3.296 | - | - | 0 | - | 0.00% |
| 2020-03-20 | 0 | 4.490 | 4.360 | 4.560 | - | - | 0 | 0 | - | 3.225 | 3.131 | 3.275 | - | - | 0 | - | 0.00% |
| 2020-03-19 | 0 | 4.490 | 4.240 | 4.490 | 4.300 | 4.600 | 224,000 | 1,020,000 | 4.5536 | 3.225 | 3.045 | 3.225 | 3.088 | 3.304 | 311,896 | 3.2703 | -2.39% |
| 2020-03-18 | 0 | 4.600 | 4.600 | 4.640 | 4.500 | 4.600 | 140,000 | 642,100 | 4.5864 | 3.304 | 3.304 | 3.332 | 3.232 | 3.304 | 194,935 | 3.2939 | 0.00% |
| 2020-03-17 | 0 | 4.600 | 4.320 | 4.640 | 4.400 | 4.650 | 42,000 | 191,300 | 4.5548 | 3.304 | 3.103 | 3.332 | 3.160 | 3.340 | 58,480 | 3.2712 | 2.68% |
| 2020-03-16 | 0 | 4.480 | 4.320 | 4.480 | - | - | 0 | 0 | - | 3.217 | 3.103 | 3.217 | - | - | 0 | - | -0.44% |
| 2020-03-13 | 0 | 4.500 | 4.240 | 4.600 | - | - | 0 | 0 | - | 3.232 | 3.045 | 3.304 | - | - | 0 | - | 0.00% |
| 2020-03-12 | 0 | 4.500 | 4.400 | 4.500 | - | - | 10,000 | 44,100 | 4.4100 | 3.232 | 3.160 | 3.232 | - | - | 13,924 | 3.1672 | -2.60% |
| 2020-03-11 | 0 | 4.620 | 4.430 | 4.620 | 4.600 | 4.640 | 47,000 | 216,280 | 4.6017 | 3.318 | 3.182 | 3.318 | 3.304 | 3.332 | 65,442 | 3.3049 | -0.65% |
| 2020-03-10 | 0 | 4.650 | 4.420 | 4.650 | 4.550 | 4.650 | 13,000 | 59,250 | 4.5577 | 3.340 | 3.174 | 3.340 | 3.268 | 3.340 | 18,101 | 3.2733 | 0.22% |
| 2020-03-09 | 0 | 4.640 | 4.440 | 4.650 | - | - | 0 | 0 | - | 3.332 | 3.189 | 3.340 | - | - | 0 | - | 0.00% |
| 2020-03-06 | 0 | 4.640 | 4.460 | 4.640 | - | - | 0 | 0 | - | 3.332 | 3.203 | 3.332 | - | - | 0 | - | 0.00% |
| 2020-03-05 | 0 | 4.640 | 4.510 | 4.640 | 4.540 | 4.650 | 80,000 | 364,900 | 4.5613 | 3.332 | 3.239 | 3.332 | 3.261 | 3.340 | 111,391 | 3.2758 | 2.20% |
| 2020-03-04 | 0 | 4.540 | 4.460 | 4.550 | - | - | 0 | 0 | - | 3.261 | 3.203 | 3.268 | - | - | 0 | - | 0.00% |
| 2020-03-03 | 0 | 4.540 | 4.460 | 4.540 | - | - | 0 | 0 | - | 3.261 | 3.203 | 3.261 | - | - | 0 | - | -0.22% |
| 2020-03-02 | 0 | 4.550 | 4.460 | 4.550 | 4.450 | 4.550 | 13,000 | 57,980 | 4.4600 | 3.268 | 3.203 | 3.268 | 3.196 | 3.268 | 18,101 | 3.2031 | 1.11% |
| 2020-02-28 | 0 | 4.500 | 4.490 | 4.600 | 4.500 | 4.510 | 74,000 | 333,590 | 4.5080 | 3.232 | 3.225 | 3.304 | 3.232 | 3.239 | 103,037 | 3.2376 | -0.88% |
| 2020-02-27 | 0 | 4.540 | 4.540 | 4.650 | - | - | 0 | 0 | - | 3.261 | 3.261 | 3.340 | - | - | 0 | - | 0.00% |
| 2020-02-26 | 0 | 4.540 | 4.480 | 4.600 | 4.540 | 4.540 | 10,000 | 45,400 | 4.5400 | 3.261 | 3.217 | 3.304 | 3.261 | 3.261 | 13,924 | 3.2606 | -2.37% |
| 2020-02-25 | 0 | 4.650 | 4.500 | 4.650 | - | - | 0 | 0 | - | 3.340 | 3.232 | 3.340 | - | - | 0 | - | 0.00% |
| 2020-02-24 | 0 | 4.650 | 4.570 | 4.650 | 4.600 | 4.650 | 5,000 | 23,200 | 4.6400 | 3.340 | 3.282 | 3.340 | 3.304 | 3.340 | 6,962 | 3.3324 | 0.00% |
| 2020-02-21 | 0 | 4.650 | 4.520 | 4.650 | - | - | 0 | 0 | - | 3.340 | 3.246 | 3.340 | - | - | 0 | - | 0.00% |
| 2020-02-20 | 0 | 4.650 | 4.650 | 4.750 | 4.580 | 4.650 | 22,000 | 101,110 | 4.5959 | 3.340 | 3.340 | 3.411 | 3.289 | 3.340 | 30,633 | 3.3007 | 0.00% |
| 2020-02-19 | 0 | 4.650 | 4.550 | 4.670 | - | - | 0 | 0 | - | 3.340 | 3.268 | 3.354 | - | - | 0 | - | 0.00% |
| 2020-02-18 | 0 | 4.650 | 4.500 | 4.650 | 4.500 | 4.650 | 33,000 | 150,840 | 4.5709 | 3.340 | 3.232 | 3.340 | 3.232 | 3.340 | 45,949 | 3.2828 | 0.00% |
| 2020-02-17 | 0 | 4.650 | 4.500 | 4.660 | 4.460 | 4.670 | 32,075 | 147,560 | 4.6005 | 3.340 | 3.232 | 3.347 | 3.203 | 3.354 | 44,661 | 3.3040 | 0.00% |
| 2020-02-14 | 0 | 4.650 | 4.470 | 4.650 | - | - | 0 | 0 | - | 3.340 | 3.210 | 3.340 | - | - | 0 | - | -0.43% |
| 2020-02-13 | 0 | 4.670 | 4.480 | 4.670 | 4.470 | 4.670 | 22,000 | 98,700 | 4.4864 | 3.354 | 3.217 | 3.354 | 3.210 | 3.354 | 30,633 | 3.2221 | 1.97% |
| 2020-02-12 | 0 | 4.580 | 4.500 | 4.670 | - | - | 0 | 0 | - | 3.289 | 3.232 | 3.354 | - | - | 0 | - | 0.00% |
| 2020-02-11 | 0 | 4.580 | 4.490 | 4.660 | - | - | 0 | 0 | - | 3.289 | 3.225 | 3.347 | - | - | 0 | - | 0.00% |
| 2020-02-10 | 0 | 4.580 | 4.450 | 4.680 | - | - | 0 | 0 | - | 3.289 | 3.196 | 3.361 | - | - | 0 | - | 0.00% |
| 2020-02-07 | 0 | 4.580 | 4.460 | 4.780 | - | - | 0 | 0 | - | 3.289 | 3.203 | 3.433 | - | - | 0 | - | 0.00% |
| 2020-02-06 | 0 | 4.580 | 4.460 | 4.740 | - | - | 0 | 0 | - | 3.289 | 3.203 | 3.404 | - | - | 0 | - | 0.00% |
| 2020-02-05 | 0 | 4.580 | 4.440 | 4.710 | - | - | 0 | 0 | - | 3.289 | 3.189 | 3.383 | - | - | 0 | - | 0.00% |
| 2020-02-04 | 0 | 4.580 | 4.440 | 4.700 | - | - | 0 | 0 | - | 3.289 | 3.189 | 3.375 | - | - | 0 | - | 0.00% |
| 2020-02-03 | 0 | 4.580 | 4.390 | 4.760 | 4.400 | 4.580 | 42,000 | 185,360 | 4.4133 | 3.289 | 3.153 | 3.419 | 3.160 | 3.289 | 58,480 | 3.1696 | 2.92% |
| 2020-01-31 | 0 | 4.450 | 4.450 | 4.600 | 4.410 | 4.450 | 115,000 | 509,640 | 4.4317 | 3.196 | 3.196 | 3.304 | 3.167 | 3.196 | 160,125 | 3.1828 | 0.23% |
| 2020-01-30 | 0 | 4.440 | 4.440 | 4.600 | 4.440 | 4.460 | 68,000 | 302,700 | 4.4515 | 3.189 | 3.189 | 3.304 | 3.189 | 3.203 | 94,683 | 3.1970 | -1.55% |
| 2020-01-29 | 0 | 4.510 | 4.460 | 4.600 | 4.450 | 4.510 | 88,000 | 392,630 | 4.4617 | 3.239 | 3.203 | 3.304 | 3.196 | 3.239 | 122,530 | 3.2043 | -1.10% |
| 2020-01-24 | 0 | 4.560 | 4.450 | 4.750 | - | - | 0 | 0 | - | 3.275 | 3.196 | 3.411 | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 4.560 | 4.540 | 4.600 | 4.560 | 4.570 | 14,000 | 63,950 | 4.5679 | 3.275 | 3.261 | 3.304 | 3.275 | 3.282 | 19,493 | 3.2806 | -0.87% |
| 2020-01-22 | 0 | 4.600 | 4.600 | 4.770 | 4.550 | 4.550 | 7,000 | 31,850 | 4.5500 | 3.304 | 3.304 | 3.426 | 3.268 | 3.268 | 9,747 | 3.2678 | 1.10% |
| 2020-01-21 | 0 | 4.550 | 4.530 | 4.600 | 4.550 | 4.610 | 39,000 | 179,170 | 4.5941 | 3.268 | 3.253 | 3.304 | 3.268 | 3.311 | 54,303 | 3.2994 | -1.94% |
| 2020-01-20 | 0 | 4.640 | 4.640 | 4.680 | - | - | 0 | 0 | - | 3.332 | 3.332 | 3.361 | - | - | 0 | - | 0.22% |
| 2020-01-17 | 0 | 4.630 | 4.620 | 4.750 | - | - | 0 | 0 | - | 3.325 | 3.318 | 3.411 | - | - | 0 | - | 0.00% |
| 2020-01-16 | 0 | 4.630 | 4.630 | 4.700 | - | - | 0 | 0 | - | 3.325 | 3.325 | 3.375 | - | - | 0 | - | 0.43% |
| 2020-01-15 | 0 | 4.610 | 4.610 | 4.700 | 4.560 | 4.600 | 47,000 | 215,100 | 4.5766 | 3.311 | 3.311 | 3.375 | 3.275 | 3.304 | 65,442 | 3.2869 | 1.32% |
| 2020-01-14 | 0 | 4.550 | 4.550 | 4.600 | 4.510 | 4.550 | 24,000 | 108,640 | 4.5267 | 3.268 | 3.268 | 3.304 | 3.239 | 3.268 | 33,417 | 3.2510 | -1.09% |
| 2020-01-13 | 0 | 4.600 | 4.510 | 4.600 | 4.500 | 4.600 | 3,214 | 14,612 | 4.5464 | 3.304 | 3.239 | 3.304 | 3.232 | 3.304 | 4,475 | 3.2651 | 0.88% |
| 2020-01-10 | 0 | 4.560 | 4.470 | 4.800 | - | - | 0 | 0 | - | 3.275 | 3.210 | 3.447 | - | - | 0 | - | 0.00% |
| 2020-01-09 | 0 | 4.560 | 4.480 | 4.750 | - | - | 0 | 0 | - | 3.275 | 3.217 | 3.411 | - | - | 0 | - | 0.00% |
| 2020-01-08 | 0 | 4.560 | 4.460 | 4.850 | - | - | 0 | 0 | - | 3.275 | 3.203 | 3.483 | - | - | 0 | - | 0.00% |
| 2020-01-07 | 0 | 4.560 | 4.560 | 4.600 | 4.470 | 4.550 | 60,735 | 273,988 | 4.5112 | 3.275 | 3.275 | 3.304 | 3.210 | 3.268 | 84,567 | 3.2399 | 0.22% |
| 2020-01-06 | 0 | 4.550 | 4.550 | 4.800 | 4.480 | 4.540 | 31,000 | 139,750 | 4.5081 | 3.268 | 3.268 | 3.447 | 3.217 | 3.261 | 43,164 | 3.2376 | -0.22% |
| 2020-01-03 | 0 | 4.560 | 4.550 | 4.600 | 4.550 | 4.720 | 42,000 | 194,950 | 4.6417 | 3.275 | 3.268 | 3.304 | 3.268 | 3.390 | 58,480 | 3.3336 | -8.80% |
| 2020-01-02 | 0 | 5.000 | 4.550 | 4.800 | 4.550 | 5.000 | 12,412 | 57,012 | 4.5933 | 3.591 | 3.268 | 3.447 | 3.268 | 3.591 | 17,282 | 3.2989 | 9.89% |
| 2019-12-31 | 0 | 4.550 | 4.500 | 4.550 | - | - | 605 | 2,662 | 4.4000 | 3.268 | 3.232 | 3.268 | - | - | 842 | 3.1600 | -0.22% |
| 2019-12-30 | 0 | 4.560 | 4.480 | 4.600 | 4.500 | 4.560 | 30,000 | 135,350 | 4.5117 | 3.275 | 3.217 | 3.304 | 3.232 | 3.275 | 41,772 | 3.2402 | 1.56% |
| 2019-12-27 | 0 | 4.490 | 4.490 | 4.800 | 4.490 | 4.590 | 17,331 | 78,802 | 4.5469 | 3.225 | 3.225 | 3.447 | 3.225 | 3.296 | 24,132 | 3.2655 | -2.18% |
| 2019-12-24 | 0 | 4.590 | 4.480 | 4.600 | - | - | 0 | 0 | - | 3.296 | 3.217 | 3.304 | - | - | 0 | - | 0.00% |
| 2019-12-23 | 0 | 4.590 | 4.480 | 4.600 | - | - | 0 | 0 | - | 3.296 | 3.217 | 3.304 | - | - | 0 | - | 0.00% |
| 2019-12-20 | 0 | 4.590 | 4.480 | 4.590 | 4.460 | 4.590 | 34,000 | 152,160 | 4.4753 | 3.296 | 3.217 | 3.296 | 3.203 | 3.296 | 47,341 | 3.2141 | -1.29% |
| 2019-12-19 | 0 | 4.650 | 4.470 | 4.650 | - | - | 0 | 0 | - | 3.340 | 3.210 | 3.340 | - | - | 0 | - | 0.00% |
| 2019-12-18 | 0 | 4.650 | 4.510 | 4.650 | 4.500 | 4.650 | 14,000 | 63,170 | 4.5121 | 3.340 | 3.239 | 3.340 | 3.232 | 3.340 | 19,493 | 3.2406 | 0.00% |
| 2019-12-17 | 0 | 4.650 | 4.490 | 4.650 | 4.470 | 4.650 | 60,000 | 268,680 | 4.4780 | 3.340 | 3.225 | 3.340 | 3.210 | 3.340 | 83,544 | 3.2160 | 2.65% |
| 2019-12-16 | 0 | 4.530 | 4.500 | 5.000 | 4.500 | 4.530 | 35,000 | 157,820 | 4.5091 | 3.253 | 3.232 | 3.591 | 3.232 | 3.253 | 48,734 | 3.2384 | 1.80% |
| 2019-12-13 | 0 | 4.450 | 4.450 | 4.600 | 4.450 | 4.460 | 30,000 | 133,600 | 4.4533 | 3.196 | 3.196 | 3.304 | 3.196 | 3.203 | 41,772 | 3.1983 | -0.67% |
| 2019-12-12 | 0 | 4.480 | 4.480 | 4.590 | 4.460 | 4.480 | 10,000 | 44,700 | 4.4700 | 3.217 | 3.217 | 3.296 | 3.203 | 3.217 | 13,924 | 3.2103 | -2.18% |
| 2019-12-11 | 0 | 4.580 | 4.460 | 4.580 | - | - | 0 | 0 | - | 3.289 | 3.203 | 3.289 | - | - | 0 | - | -1.08% |
| 2019-12-10 | 0 | 4.630 | 4.470 | 4.800 | 4.450 | 4.630 | 8,000 | 35,800 | 4.4750 | 3.325 | 3.210 | 3.447 | 3.196 | 3.325 | 11,139 | 3.2139 | 3.35% |
| 2019-12-09 | 0 | 4.480 | 4.420 | 4.650 | - | - | 0 | 0 | - | 3.217 | 3.174 | 3.340 | - | - | 0 | - | 0.00% |
| 2019-12-06 | 0 | 4.480 | 4.380 | 4.890 | - | - | 0 | 0 | - | 3.217 | 3.146 | 3.512 | - | - | 0 | - | 0.00% |
| 2019-12-05 | 0 | 4.480 | 4.410 | 4.640 | - | - | 0 | 0 | - | 3.217 | 3.167 | 3.332 | - | - | 0 | - | 0.00% |
| 2019-12-04 | 0 | 4.480 | 4.410 | 4.600 | 4.480 | 4.520 | 25,000 | 112,400 | 4.4960 | 3.217 | 3.167 | 3.304 | 3.217 | 3.246 | 34,810 | 3.2290 | -2.61% |
| 2019-12-03 | 0 | 4.600 | 4.510 | 4.600 | - | - | 0 | 0 | - | 3.304 | 3.239 | 3.304 | - | - | 0 | - | 0.00% |
| 2019-12-02 | 0 | 4.600 | 4.510 | 4.650 | - | - | 0 | 0 | - | 3.304 | 3.239 | 3.340 | - | - | 0 | - | 0.00% |
| 2019-11-29 | 0 | 4.600 | 4.500 | 4.700 | - | - | 0 | 0 | - | 3.304 | 3.232 | 3.375 | - | - | 0 | - | 0.00% |
| 2019-11-28 | 0 | 4.600 | 4.500 | 4.700 | 4.600 | 4.610 | 21,000 | 96,710 | 4.6052 | 3.304 | 3.232 | 3.375 | 3.304 | 3.311 | 29,240 | 3.3074 | 2.22% |
| 2019-11-27 | 0 | 4.500 | 4.430 | 4.700 | - | - | 0 | 0 | - | 3.232 | 3.182 | 3.375 | - | - | 0 | - | 0.00% |
| 2019-11-26 | 0 | 4.500 | 4.460 | 4.800 | - | - | 37 | 163 | 4.4054 | 3.232 | 3.203 | 3.447 | - | - | 52 | 3.1639 | 0.00% |
| 2019-11-25 | 0 | 4.500 | 4.480 | 4.650 | 4.470 | 4.680 | 70,000 | 315,250 | 4.5036 | 3.232 | 3.217 | 3.340 | 3.210 | 3.361 | 97,467 | 3.2344 | -3.23% |
| 2019-11-22 | 0 | 4.650 | 4.500 | 4.700 | 4.470 | 4.650 | 33,000 | 147,860 | 4.4806 | 3.340 | 3.232 | 3.375 | 3.210 | 3.340 | 45,949 | 3.2179 | 3.10% |
| 2019-11-21 | 0 | 4.510 | 4.450 | 4.990 | - | - | 0 | 0 | - | 3.239 | 3.196 | 3.584 | - | - | 0 | - | 0.00% |
| 2019-11-20 | 0 | 4.510 | 4.480 | 4.990 | - | - | 0 | 0 | - | 3.239 | 3.217 | 3.584 | - | - | 0 | - | 0.00% |
| 2019-11-19 | 0 | 4.510 | 4.510 | 4.800 | 4.500 | 4.550 | 73,117 | 329,579 | 4.5076 | 3.239 | 3.239 | 3.447 | 3.232 | 3.268 | 101,808 | 3.2373 | -0.22% |
| 2019-11-18 | 0 | 4.520 | 4.410 | 4.550 | 4.440 | 4.440 | 17,000 | 75,480 | 4.4400 | 3.246 | 3.167 | 3.268 | 3.189 | 3.189 | 23,671 | 3.1888 | 1.12% |
| 2019-11-15 | 0 | 4.470 | 4.410 | 4.520 | 4.400 | 4.480 | 13,326 | 59,268 | 4.4475 | 3.210 | 3.167 | 3.246 | 3.160 | 3.217 | 18,555 | 3.1942 | 1.59% |
| 2019-11-14 | 0 | 4.400 | 4.400 | 4.600 | 4.400 | 4.450 | 65,000 | 286,410 | 4.4063 | 3.160 | 3.160 | 3.304 | 3.160 | 3.196 | 90,505 | 3.1646 | -1.57% |
| 2019-11-13 | 0 | 4.470 | 4.470 | 4.600 | 4.460 | 4.470 | 10,000 | 44,610 | 4.4610 | 3.210 | 3.210 | 3.304 | 3.203 | 3.210 | 13,924 | 3.2038 | -0.45% |
| 2019-11-12 | 0 | 4.490 | 4.480 | 4.800 | - | - | 0 | 0 | - | 3.225 | 3.217 | 3.447 | - | - | 0 | - | 0.00% |
| 2019-11-11 | 0 | 4.490 | 4.490 | 4.800 | 4.480 | 4.500 | 13,000 | 58,280 | 4.4831 | 3.225 | 3.225 | 3.447 | 3.217 | 3.232 | 18,101 | 3.2197 | -1.32% |
| 2019-11-08 | 0 | 4.550 | 4.540 | 4.600 | 4.550 | 4.550 | 2,137 | 9,660 | 4.5204 | 3.268 | 3.261 | 3.304 | 3.268 | 3.268 | 2,976 | 3.2465 | -1.09% |
| 2019-11-07 | 0 | 4.600 | 4.580 | 4.990 | 4.570 | 4.600 | 55,000 | 252,850 | 4.5973 | 3.304 | 3.289 | 3.584 | 3.282 | 3.304 | 76,582 | 3.3017 | -0.43% |
| 2019-11-06 | 0 | 4.620 | 4.530 | 4.710 | 4.520 | 4.620 | 10,500 | 48,308 | 4.6008 | 3.318 | 3.253 | 3.383 | 3.246 | 3.318 | 14,620 | 3.3042 | 0.00% |
| 2019-11-05 | 0 | 4.620 | 4.550 | 4.700 | - | - | 0 | 0 | - | 3.318 | 3.268 | 3.375 | - | - | 0 | - | 0.00% |
| 2019-11-04 | 0 | 4.620 | 4.540 | 4.650 | - | - | 0 | 0 | - | 3.318 | 3.261 | 3.340 | - | - | 0 | - | 0.00% |
| 2019-11-01 | 0 | 4.620 | 4.550 | 4.660 | 4.620 | 4.620 | 18,000 | 83,160 | 4.6200 | 3.318 | 3.268 | 3.347 | 3.318 | 3.318 | 25,063 | 3.3180 | -0.86% |
| 2019-10-31 | 0 | 4.660 | 4.500 | 4.660 | - | - | 0 | 0 | - | 3.347 | 3.232 | 3.347 | - | - | 0 | - | 0.00% |
| 2019-10-30 | 0 | 4.660 | 4.490 | 4.700 | - | - | 0 | 0 | - | 3.347 | 3.225 | 3.375 | - | - | 0 | - | 0.00% |
| 2019-10-29 | 0 | 4.660 | 4.500 | 4.660 | 4.660 | 4.660 | 9,000 | 41,940 | 4.6600 | 3.347 | 3.232 | 3.347 | 3.347 | 3.347 | 12,532 | 3.3468 | 0.00% |
| 2019-10-28 | 0 | 4.660 | 4.550 | 4.700 | 4.500 | 4.700 | 14,000 | 63,370 | 4.5264 | 3.347 | 3.268 | 3.375 | 3.232 | 3.375 | 19,493 | 3.2508 | 3.56% |
| 2019-10-25 | 0 | 4.500 | 4.490 | 4.790 | 4.480 | 4.500 | 72,815 | 326,806 | 4.4882 | 3.232 | 3.225 | 3.440 | 3.217 | 3.232 | 101,387 | 3.2234 | 0.00% |
| 2019-10-24 | 0 | 4.500 | 4.460 | 4.700 | - | - | 0 | 0 | - | 3.232 | 3.203 | 3.375 | - | - | 0 | - | 0.00% |
| 2019-10-23 | 0 | 4.500 | 4.430 | 4.700 | - | - | 0 | 0 | - | 3.232 | 3.182 | 3.375 | - | - | 0 | - | 0.00% |
| 2019-10-22 | 0 | 4.500 | 4.500 | 4.700 | 4.500 | 4.500 | 1,117 | 5,020 | 4.4942 | 3.232 | 3.232 | 3.375 | 3.232 | 3.232 | 1,555 | 3.2277 | 0.00% |
| 2019-10-21 | 0 | 4.500 | 4.500 | 4.690 | 4.500 | 4.510 | 10,000 | 45,050 | 4.5050 | 3.232 | 3.232 | 3.368 | 3.232 | 3.239 | 13,924 | 3.2354 | -1.10% |
| 2019-10-18 | 0 | 4.550 | 4.510 | 4.740 | 4.530 | 4.560 | 25,000 | 113,570 | 4.5428 | 3.268 | 3.239 | 3.404 | 3.253 | 3.275 | 34,810 | 3.2626 | 1.11% |
| 2019-10-17 | 0 | 4.500 | 4.490 | 4.600 | 4.500 | 4.510 | 42,000 | 189,050 | 4.5012 | 3.232 | 3.225 | 3.304 | 3.232 | 3.239 | 58,480 | 3.2327 | 0.00% |
| 2019-10-16 | 0 | 4.500 | 4.470 | 4.600 | - | - | 0 | 0 | - | 3.232 | 3.210 | 3.304 | - | - | 0 | - | 0.00% |
| 2019-10-15 | 0 | 4.500 | 4.480 | 4.550 | 4.500 | 4.500 | 27,000 | 121,500 | 4.5000 | 3.232 | 3.217 | 3.268 | 3.232 | 3.232 | 37,595 | 3.2318 | -0.44% |
| 2019-10-14 | 0 | 4.520 | 4.470 | 5.000 | 4.500 | 4.560 | 23,000 | 103,620 | 4.5052 | 3.246 | 3.210 | 3.591 | 3.232 | 3.275 | 32,025 | 3.2356 | -0.88% |
| 2019-10-11 | 0 | 4.560 | 4.510 | 4.600 | 4.510 | 4.580 | 18,000 | 81,380 | 4.5211 | 3.275 | 3.239 | 3.304 | 3.239 | 3.289 | 25,063 | 3.2470 | 1.11% |
| 2019-10-10 | 0 | 4.510 | 4.480 | 4.520 | 4.470 | 4.550 | 17,815 | 80,212 | 4.5025 | 3.239 | 3.217 | 3.246 | 3.210 | 3.268 | 24,805 | 3.2336 | -1.10% |
| 2019-10-09 | 0 | 4.560 | 4.500 | 4.600 | 4.500 | 4.720 | 98,000 | 444,610 | 4.5368 | 3.275 | 3.232 | 3.304 | 3.232 | 3.390 | 136,454 | 3.2583 | 0.22% |
| 2019-10-08 | 0 | 4.550 | 4.550 | 4.560 | 4.550 | 4.600 | 20,000 | 91,400 | 4.5700 | 3.268 | 3.268 | 3.275 | 3.268 | 3.304 | 27,848 | 3.2821 | -0.66% |
| 2019-10-04 | 0 | 4.580 | 4.580 | 4.700 | 4.580 | 4.600 | 39,000 | 178,770 | 4.5838 | 3.289 | 3.289 | 3.375 | 3.289 | 3.304 | 54,303 | 3.2921 | -0.43% |
| 2019-10-03 | 0 | 4.600 | 4.600 | 4.620 | 4.600 | 4.700 | 39,000 | 181,000 | 4.6410 | 3.304 | 3.304 | 3.318 | 3.304 | 3.375 | 54,303 | 3.3331 | -1.29% |
| 2019-10-02 | 0 | 4.660 | 4.620 | 4.780 | 4.660 | 4.660 | 10,000 | 46,600 | 4.6600 | 3.347 | 3.318 | 3.433 | 3.347 | 3.347 | 13,924 | 3.3468 | -0.85% |
| 2019-09-30 | 0 | 4.700 | 4.620 | 4.780 | 4.620 | 4.700 | 9,000 | 41,790 | 4.6433 | 3.375 | 3.318 | 3.433 | 3.318 | 3.375 | 12,532 | 3.3348 | -1.05% |
| 2019-09-27 | 0 | 4.750 | 4.660 | 4.800 | - | - | 0 | 0 | - | 3.411 | 3.347 | 3.447 | - | - | 0 | - | 0.00% |
| 2019-09-26 | 0 | 4.750 | 4.580 | 4.750 | 4.750 | 4.790 | 4,000 | 19,060 | 4.7650 | 3.411 | 3.289 | 3.411 | 3.411 | 3.440 | 5,570 | 3.4222 | -0.21% |
| 2019-09-25 | 0 | 4.760 | 4.600 | 4.760 | 4.660 | 4.760 | 32,000 | 149,320 | 4.6663 | 3.419 | 3.304 | 3.419 | 3.347 | 3.419 | 44,557 | 3.3512 | -0.42% |
| 2019-09-24 | 0 | 4.780 | 4.680 | 4.790 | 4.710 | 4.780 | 12,000 | 56,660 | 4.7217 | 3.433 | 3.361 | 3.440 | 3.383 | 3.433 | 16,709 | 3.3910 | 2.14% |
| 2019-09-23 | 0 | 4.680 | 4.680 | 4.730 | 4.680 | 4.720 | 17,000 | 80,100 | 4.7118 | 3.361 | 3.361 | 3.397 | 3.361 | 3.390 | 23,671 | 3.3839 | -1.68% |
| 2019-09-20 | 0 | 4.760 | 4.730 | 4.790 | - | - | 400 | 1,872 | 4.6800 | 3.419 | 3.397 | 3.440 | - | - | 557 | 3.3611 | 0.00% |
| 2019-09-19 | 0 | 4.760 | 4.700 | 4.760 | 4.760 | 4.790 | 16,000 | 76,410 | 4.7756 | 3.419 | 3.375 | 3.419 | 3.419 | 3.440 | 22,278 | 3.4298 | -0.83% |
| 2019-09-18 | 0 | 4.800 | 4.760 | 4.800 | 4.760 | 4.800 | 15,000 | 71,480 | 4.7653 | 3.447 | 3.419 | 3.447 | 3.419 | 3.447 | 20,886 | 3.4224 | -1.23% |
| 2019-09-17 | 0 | 4.860 | 4.700 | 4.860 | - | - | 0 | 0 | - | 3.490 | 3.375 | 3.490 | - | - | 0 | - | 0.00% |
| 2019-09-16 | 0 | 4.860 | 4.750 | 4.870 | 4.780 | 4.860 | 12,000 | 57,510 | 4.7925 | 3.490 | 3.411 | 3.498 | 3.433 | 3.490 | 16,709 | 3.4419 | 1.25% |
| 2019-09-13 | 0 | 4.800 | 4.770 | 4.800 | 4.780 | 4.810 | 43,000 | 206,260 | 4.7967 | 3.447 | 3.426 | 3.447 | 3.433 | 3.454 | 59,873 | 3.4450 | -0.83% |
| 2019-09-12 | 0 | 4.840 | 4.680 | 4.840 | 4.770 | 4.840 | 12,000 | 57,340 | 4.7783 | 3.476 | 3.361 | 3.476 | 3.426 | 3.476 | 16,709 | 3.4317 | -0.21% |
| 2019-09-11 | 0 | 4.850 | 4.750 | 4.850 | 4.800 | 4.850 | 14,000 | 67,300 | 4.8071 | 3.483 | 3.411 | 3.483 | 3.447 | 3.483 | 19,493 | 3.4524 | 1.04% |
| 2019-09-10 | 0 | 4.800 | 4.720 | 4.830 | 4.720 | 4.800 | 37,200 | 175,936 | 4.7295 | 3.447 | 3.390 | 3.469 | 3.390 | 3.447 | 51,797 | 3.3966 | 0.00% |
| 2019-09-09 | 0 | 4.800 | 4.800 | 4.850 | 4.700 | 4.850 | 27,000 | 129,270 | 4.7878 | 3.447 | 3.447 | 3.483 | 3.375 | 3.483 | 37,595 | 3.4385 | 1.05% |
| 2019-09-06 | 0 | 4.850 | 4.800 | 4.860 | 4.800 | 4.880 | 148,000 | 712,570 | 4.8147 | 3.411 | 3.376 | 3.418 | 3.376 | 3.432 | 210,412 | 3.3865 | 0.00% |
| 2019-09-05 | 0 | 4.850 | 4.760 | 4.900 | 4.800 | 4.890 | 153,000 | 738,010 | 4.8236 | 3.411 | 3.348 | 3.447 | 3.376 | 3.440 | 217,521 | 3.3928 | -1.02% |
| 2019-09-04 | 0 | 4.900 | 4.810 | 4.900 | 4.750 | 4.900 | 80,000 | 386,500 | 4.8313 | 3.447 | 3.383 | 3.447 | 3.341 | 3.447 | 113,736 | 3.3982 | 0.20% |
| 2019-09-03 | 0 | 4.890 | 4.720 | 4.890 | 4.880 | 4.910 | 105,000 | 512,500 | 4.8810 | 3.440 | 3.320 | 3.440 | 3.432 | 3.454 | 149,279 | 3.4332 | 0.82% |
| 2019-09-02 | 0 | 4.850 | 4.800 | 4.900 | - | - | 0 | 0 | - | 3.411 | 3.376 | 3.447 | - | - | 0 | - | 0.00% |
| 2019-08-30 | 0 | 4.850 | 4.800 | 4.850 | 4.670 | 4.850 | 174,000 | 823,410 | 4.7322 | 3.411 | 3.376 | 3.411 | 3.285 | 3.411 | 247,377 | 3.3286 | -0.41% |
| 2019-08-29 | 0 | 4.870 | 4.800 | 4.870 | 4.790 | 4.870 | 29,000 | 139,240 | 4.8014 | 3.425 | 3.376 | 3.425 | 3.369 | 3.425 | 41,229 | 3.3772 | 1.46% |
| 2019-08-28 | 0 | 4.800 | 4.800 | 4.890 | 4.800 | 4.800 | 10,433 | 50,022 | 4.7946 | 3.376 | 3.376 | 3.440 | 3.376 | 3.376 | 14,833 | 3.3724 | -3.03% |
| 2019-08-27 | 0 | 4.950 | 4.690 | 4.950 | 4.950 | 4.950 | 9,000 | 44,550 | 4.9500 | 3.482 | 3.299 | 3.482 | 3.482 | 3.482 | 12,795 | 3.4817 | 0.81% |
| 2019-08-26 | 0 | 4.910 | 4.680 | 4.910 | - | - | 0 | 0 | - | 3.454 | 3.292 | 3.454 | - | - | 0 | - | -0.61% |
| 2019-08-23 | 0 | 4.940 | 4.900 | 4.940 | 4.900 | 4.960 | 32,000 | 157,120 | 4.9100 | 3.475 | 3.447 | 3.475 | 3.447 | 3.489 | 45,495 | 3.4536 | -0.80% |
| 2019-08-22 | 0 | 4.980 | 4.880 | 4.980 | 4.880 | 4.980 | 50,000 | 245,000 | 4.9000 | 3.503 | 3.432 | 3.503 | 3.432 | 3.503 | 71,085 | 3.4466 | 1.43% |
| 2019-08-21 | 0 | 4.910 | 4.890 | 4.900 | 4.900 | 5.020 | 55,000 | 270,350 | 4.9155 | 3.454 | 3.440 | 3.447 | 3.447 | 3.531 | 78,194 | 3.4574 | -2.19% |
| 2019-08-20 | 0 | 5.020 | 4.950 | 5.020 | 4.900 | 5.020 | 25,000 | 123,250 | 4.9300 | 3.531 | 3.482 | 3.531 | 3.447 | 3.531 | 35,543 | 3.4677 | 1.41% |
| 2019-08-19 | 0 | 4.950 | 4.920 | 5.000 | 4.950 | 4.950 | 22,000 | 108,900 | 4.9500 | 3.482 | 3.461 | 3.517 | 3.482 | 3.482 | 31,278 | 3.4817 | 2.48% |
| 2019-08-16 | 0 | 4.830 | 4.400 | 4.950 | 4.830 | 4.940 | 32,000 | 155,280 | 4.8525 | 3.397 | 3.095 | 3.482 | 3.397 | 3.475 | 45,495 | 3.4132 | 0.00% |
| 2019-08-15 | 0 | 4.830 | 4.800 | 4.950 | - | - | 0 | 0 | - | 3.397 | 3.376 | 3.482 | - | - | 0 | - | 0.00% |
| 2019-08-14 | 0 | 4.830 | 4.830 | 4.950 | 4.800 | 5.090 | 25,000 | 121,110 | 4.8444 | 3.397 | 3.397 | 3.482 | 3.376 | 3.580 | 35,543 | 3.4075 | -2.82% |
| 2019-08-13 | 0 | 4.970 | 4.780 | 4.970 | - | - | 0 | 0 | - | 3.496 | 3.362 | 3.496 | - | - | 0 | - | -0.20% |
| 2019-08-12 | 0 | 4.980 | 4.800 | 5.300 | - | - | 0 | 0 | - | 3.503 | 3.376 | 3.728 | - | - | 0 | - | 0.00% |
| 2019-08-09 | 0 | 4.980 | 4.980 | 5.280 | 4.970 | 4.980 | 11,000 | 54,770 | 4.9791 | 3.503 | 3.503 | 3.714 | 3.496 | 3.503 | 15,639 | 3.5022 | 1.63% |
| 2019-08-08 | 0 | 4.900 | 4.900 | 5.510 | 4.900 | 4.900 | 33,000 | 161,700 | 4.9000 | 3.447 | 3.447 | 3.876 | 3.447 | 3.447 | 46,916 | 3.4466 | -2.39% |
| 2019-08-07 | 0 | 5.020 | 4.960 | 5.390 | - | - | 0 | 0 | - | 3.531 | 3.489 | 3.791 | - | - | 0 | - | 0.00% |
| 2019-08-06 | 0 | 5.020 | 5.000 | 5.500 | - | - | 0 | 0 | - | 3.531 | 3.517 | 3.869 | - | - | 0 | - | 0.00% |
| 2019-08-05 | 0 | 5.020 | 5.020 | 5.370 | 5.000 | 5.050 | 40,000 | 200,770 | 5.0193 | 3.531 | 3.531 | 3.777 | 3.517 | 3.552 | 56,868 | 3.5304 | -3.46% |
| 2019-08-02 | 0 | 5.200 | 5.110 | 5.380 | 5.200 | 5.200 | 5,000 | 26,000 | 5.2000 | 3.658 | 3.594 | 3.784 | 3.658 | 3.658 | 7,109 | 3.6576 | 0.00% |
| 2019-08-01 | 0 | 5.200 | 5.130 | 5.300 | 5.200 | 5.260 | 7,000 | 36,700 | 5.2429 | 3.658 | 3.608 | 3.728 | 3.658 | 3.700 | 9,952 | 3.6877 | -1.33% |
| 2019-07-31 | 0 | 5.270 | 5.260 | 5.350 | 5.270 | 5.270 | 5,000 | 26,350 | 5.2700 | 3.707 | 3.700 | 3.763 | 3.707 | 3.707 | 7,109 | 3.7068 | -0.57% |
| 2019-07-30 | 0 | 5.300 | 5.210 | 5.360 | - | - | 0 | 0 | - | 3.728 | 3.665 | 3.770 | - | - | 0 | - | 0.00% |
| 2019-07-29 | 0 | 5.300 | 5.320 | 5.400 | - | - | 0 | 0 | - | 3.728 | 3.742 | 3.798 | - | - | 0 | - | 0.00% |
| 2019-07-26 | 0 | 5.300 | 5.300 | 5.400 | 5.280 | 5.280 | 8,283 | 43,717 | 5.2779 | 3.728 | 3.728 | 3.798 | 3.714 | 3.714 | 11,776 | 3.7124 | 0.19% |
| 2019-07-25 | 0 | 5.290 | 5.280 | 5.380 | 5.260 | 5.290 | 30,100 | 158,981 | 5.2818 | 3.721 | 3.714 | 3.784 | 3.700 | 3.721 | 42,793 | 3.7151 | -1.86% |
| 2019-07-24 | 0 | 5.390 | 5.390 | 5.400 | 5.350 | 5.460 | 13,000 | 70,650 | 5.4346 | 3.791 | 3.791 | 3.798 | 3.763 | 3.840 | 18,482 | 3.8226 | -1.28% |
| 2019-07-23 | 0 | 5.460 | 5.340 | 5.460 | 5.480 | 5.520 | 22,800 | 124,992 | 5.4821 | 3.840 | 3.756 | 3.840 | 3.855 | 3.883 | 32,415 | 3.8560 | 2.44% |
| 2019-07-22 | 0 | 5.330 | 5.320 | 5.420 | 5.310 | 5.330 | 7,000 | 37,190 | 5.3129 | 3.749 | 3.742 | 3.812 | 3.735 | 3.749 | 9,952 | 3.7370 | -0.74% |
| 2019-07-19 | 0 | 5.370 | 5.370 | 5.440 | 5.330 | 5.380 | 16,000 | 85,930 | 5.3706 | 3.777 | 3.777 | 3.826 | 3.749 | 3.784 | 22,747 | 3.7776 | -0.92% |
| 2019-07-18 | 0 | 5.420 | 5.350 | 5.490 | - | - | 0 | 0 | - | 3.812 | 3.763 | 3.862 | - | - | 0 | - | 0.00% |
| 2019-07-17 | 0 | 5.420 | 5.350 | 5.510 | 5.320 | 5.480 | 118,000 | 634,880 | 5.3803 | 3.812 | 3.763 | 3.876 | 3.742 | 3.855 | 167,761 | 3.7844 | -1.28% |
| 2019-07-16 | 0 | 5.490 | 5.330 | 5.490 | 5.310 | 5.490 | 12,000 | 64,080 | 5.3400 | 3.862 | 3.749 | 3.862 | 3.735 | 3.862 | 17,060 | 3.7561 | 2.81% |
| 2019-07-15 | 0 | 5.340 | 5.340 | 5.500 | 5.330 | 5.330 | 1,000 | 5,330 | 5.3300 | 3.756 | 3.756 | 3.869 | 3.749 | 3.749 | 1,422 | 3.7490 | -1.84% |
| 2019-07-12 | 0 | 5.440 | 5.320 | 5.500 | - | - | 0 | 0 | - | 3.826 | 3.742 | 3.869 | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 5.440 | 5.330 | 5.500 | - | - | 0 | 0 | - | 3.826 | 3.749 | 3.869 | - | - | 0 | - | 0.00% |
| 2019-07-10 | 0 | 5.440 | 5.440 | 5.490 | 5.410 | 5.520 | 32,000 | 175,190 | 5.4747 | 3.826 | 3.826 | 3.862 | 3.805 | 3.883 | 45,495 | 3.8508 | -1.45% |
| 2019-07-09 | 0 | 5.520 | 5.340 | 5.520 | 5.310 | 5.520 | 37,228 | 198,754 | 5.3388 | 3.883 | 3.756 | 3.883 | 3.735 | 3.883 | 52,927 | 3.7552 | 4.55% |
| 2019-07-08 | 0 | 5.280 | 5.250 | 5.450 | - | - | 0 | 0 | - | 3.714 | 3.693 | 3.833 | - | - | 0 | - | 0.00% |
| 2019-07-05 | 0 | 5.280 | 5.280 | 5.350 | 5.280 | 5.280 | 7,000 | 36,960 | 5.2800 | 3.714 | 3.714 | 3.763 | 3.714 | 3.714 | 9,952 | 3.7138 | -1.86% |
| 2019-07-04 | 0 | 5.380 | 5.300 | 5.400 | 5.380 | 5.380 | 2,000 | 10,760 | 5.3800 | 3.784 | 3.728 | 3.798 | 3.784 | 3.784 | 2,843 | 3.7842 | -0.37% |
| 2019-07-03 | 0 | 5.400 | 5.350 | 5.520 | 5.280 | 5.400 | 32,300 | 171,557 | 5.3114 | 3.798 | 3.763 | 3.883 | 3.714 | 3.798 | 45,921 | 3.7359 | 1.69% |
| 2019-07-02 | 0 | 5.310 | 5.310 | 5.330 | 5.250 | 5.300 | 41,526 | 218,408 | 5.2595 | 3.735 | 3.735 | 3.749 | 3.693 | 3.728 | 59,038 | 3.6995 | -0.75% |
| 2019-06-28 | 0 | 5.350 | 5.250 | 5.350 | 5.350 | 5.350 | 3,000 | 16,050 | 5.3500 | 3.763 | 3.693 | 3.763 | 3.763 | 3.763 | 4,265 | 3.7631 | -0.37% |
| 2019-06-27 | 0 | 5.370 | 5.330 | 5.380 | 5.250 | 5.370 | 30,000 | 159,240 | 5.3080 | 3.777 | 3.749 | 3.784 | 3.693 | 3.777 | 42,651 | 3.7335 | 0.37% |
| 2019-06-26 | 0 | 5.350 | 5.280 | 5.350 | - | - | 0 | 0 | - | 3.763 | 3.714 | 3.763 | - | - | 0 | - | 0.00% |
| 2019-06-25 | 0 | 5.350 | 5.230 | 5.500 | 5.240 | 5.350 | 43,000 | 225,700 | 5.2488 | 3.763 | 3.679 | 3.869 | 3.686 | 3.763 | 61,133 | 3.6919 | 1.33% |
| 2019-06-24 | 0 | 5.280 | 5.270 | 5.300 | 5.280 | 5.300 | 17,000 | 89,800 | 5.2824 | 3.714 | 3.707 | 3.728 | 3.714 | 3.728 | 24,169 | 3.7155 | 0.00% |
| 2019-06-21 | 0 | 5.280 | 5.230 | 5.300 | 5.250 | 5.300 | 28,000 | 147,700 | 5.2750 | 3.714 | 3.679 | 3.728 | 3.693 | 3.728 | 39,808 | 3.7103 | 0.00% |
| 2019-06-20 | 0 | 5.280 | 5.210 | 5.280 | - | - | 0 | 0 | - | 3.714 | 3.665 | 3.714 | - | - | 0 | - | -0.94% |
| 2019-06-19 | 0 | 5.330 | 5.250 | 5.330 | - | - | 0 | 0 | - | 3.749 | 3.693 | 3.749 | - | - | 0 | - | 0.00% |
| 2019-06-18 | 0 | 5.330 | 5.210 | 5.330 | - | - | 0 | 0 | - | 3.749 | 3.665 | 3.749 | - | - | 0 | - | -1.30% |
| 2019-06-17 | 0 | 5.400 | 5.290 | 5.400 | 5.260 | 5.400 | 10,000 | 52,880 | 5.2880 | 3.798 | 3.721 | 3.798 | 3.700 | 3.798 | 14,217 | 3.7195 | 2.66% |
| 2019-06-14 | 0 | 5.260 | 5.260 | 5.340 | 5.250 | 5.270 | 26,000 | 136,780 | 5.2608 | 3.700 | 3.700 | 3.756 | 3.693 | 3.707 | 36,964 | 3.7003 | -1.50% |
| 2019-06-13 | 0 | 5.340 | 5.270 | 5.360 | - | - | 0 | 0 | - | 3.756 | 3.707 | 3.770 | - | - | 0 | - | 0.00% |
| 2019-06-12 | 0 | 5.340 | 5.280 | 5.380 | - | - | 0 | 0 | - | 3.756 | 3.714 | 3.784 | - | - | 0 | - | 0.00% |
| 2019-06-11 | 0 | 5.340 | 5.290 | 5.380 | 5.290 | 5.340 | 13,000 | 68,920 | 5.3015 | 3.756 | 3.721 | 3.784 | 3.721 | 3.756 | 18,482 | 3.7290 | 0.38% |
| 2019-06-10 | 0 | 5.320 | 5.280 | 5.380 | 5.240 | 5.400 | 66,540 | 351,775 | 5.2867 | 3.742 | 3.714 | 3.784 | 3.686 | 3.798 | 94,600 | 3.7185 | 0.19% |
| 2019-06-06 | 0 | 5.310 | 5.270 | 5.310 | 5.220 | 5.320 | 8,000 | 42,110 | 5.2638 | 3.735 | 3.707 | 3.735 | 3.672 | 3.742 | 11,374 | 3.7024 | -0.56% |
| 2019-06-05 | 0 | 5.340 | 5.250 | 5.340 | - | - | 0 | 0 | - | 3.756 | 3.693 | 3.756 | - | - | 0 | - | 0.00% |
| 2019-06-04 | 0 | 5.340 | 5.280 | 5.340 | 5.340 | 5.350 | 197,000 | 1,053,480 | 5.3476 | 3.756 | 3.714 | 3.756 | 3.756 | 3.763 | 280,076 | 3.7614 | -0.19% |
| 2019-06-03 | 0 | 5.350 | 5.230 | 5.350 | - | - | 0 | 0 | - | 3.763 | 3.679 | 3.763 | - | - | 0 | - | -0.19% |
| 2019-05-31 | 0 | 5.360 | 5.250 | 5.380 | 5.280 | 5.360 | 11,000 | 58,240 | 5.2945 | 3.770 | 3.693 | 3.784 | 3.714 | 3.770 | 15,639 | 3.7241 | -0.37% |
| 2019-05-30 | 0 | 5.380 | 5.310 | 5.400 | 5.360 | 5.400 | 78,000 | 419,100 | 5.3731 | 3.784 | 3.735 | 3.798 | 3.770 | 3.798 | 110,893 | 3.7793 | 2.28% |
| 2019-05-29 | 0 | 5.260 | 5.140 | 5.300 | - | - | 0 | 0 | - | 3.700 | 3.615 | 3.728 | - | - | 0 | - | 0.00% |
| 2019-05-28 | 0 | 5.260 | 5.260 | 5.350 | - | - | 0 | 0 | - | 3.700 | 3.700 | 3.763 | - | - | 0 | - | 1.54% |
| 2019-05-27 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 1,445 | 7,658 | 5.2997 | 3.644 | 3.609 | 3.644 | 3.644 | 3.644 | 2,102 | 3.6433 | -0.38% |
| 2019-05-24 | 0 | 5.320 | 5.320 | 5.350 | 5.280 | 5.350 | 51,000 | 270,400 | 5.3020 | 3.657 | 3.657 | 3.678 | 3.630 | 3.678 | 74,187 | 3.6449 | 0.00% |
| 2019-05-23 | 0 | 5.320 | 5.220 | 5.320 | 5.210 | 5.320 | 30,000 | 158,240 | 5.2747 | 3.657 | 3.589 | 3.657 | 3.582 | 3.657 | 43,639 | 3.6261 | -0.37% |
| 2019-05-22 | 0 | 5.340 | 5.320 | 5.400 | 5.340 | 5.340 | 6,000 | 32,040 | 5.3400 | 3.671 | 3.657 | 3.712 | 3.671 | 3.671 | 8,728 | 3.6710 | -2.02% |
| 2019-05-21 | 0 | 5.450 | 5.330 | 5.450 | 5.300 | 5.510 | 10,000 | 53,420 | 5.3420 | 3.747 | 3.664 | 3.747 | 3.644 | 3.788 | 14,546 | 3.6724 | 2.83% |
| 2019-05-20 | 0 | 5.300 | 5.290 | 5.380 | 5.280 | 5.390 | 65,000 | 344,460 | 5.2994 | 3.644 | 3.637 | 3.699 | 3.630 | 3.705 | 94,552 | 3.6431 | -0.38% |
| 2019-05-17 | 0 | 5.320 | 5.300 | 5.340 | 5.320 | 5.340 | 36,000 | 191,720 | 5.3256 | 3.657 | 3.644 | 3.671 | 3.657 | 3.671 | 52,367 | 3.6611 | -0.19% |
| 2019-05-16 | 0 | 5.330 | 5.320 | 5.400 | - | - | 0 | 0 | - | 3.664 | 3.657 | 3.712 | - | - | 0 | - | 0.00% |
| 2019-05-15 | 0 | 5.330 | 5.360 | 5.370 | 5.310 | 5.380 | 33,000 | 176,620 | 5.3521 | 3.664 | 3.685 | 3.692 | 3.650 | 3.699 | 48,003 | 3.6793 | 0.38% |
| 2019-05-14 | 0 | 5.310 | 5.310 | 5.350 | 5.310 | 5.350 | 20,000 | 106,580 | 5.3290 | 3.650 | 3.650 | 3.678 | 3.650 | 3.678 | 29,093 | 3.6634 | -1.30% |
| 2019-05-10 | 0 | 5.380 | 5.370 | 5.380 | 5.370 | 5.380 | 61,000 | 327,680 | 5.3718 | 3.699 | 3.692 | 3.699 | 3.692 | 3.699 | 88,733 | 3.6929 | 0.37% |
| 2019-05-09 | 0 | 5.360 | 5.360 | 5.400 | 5.360 | 5.400 | 50,000 | 268,810 | 5.3762 | 3.685 | 3.685 | 3.712 | 3.685 | 3.712 | 72,732 | 3.6959 | -0.92% |
| 2019-05-08 | 0 | 5.410 | 5.410 | 5.450 | 5.390 | 5.450 | 19,000 | 102,870 | 5.4142 | 3.719 | 3.719 | 3.747 | 3.705 | 3.747 | 27,638 | 3.7220 | -0.73% |
| 2019-05-07 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.470 | 62,000 | 338,480 | 5.4594 | 3.747 | 3.747 | 3.781 | 3.747 | 3.760 | 90,188 | 3.7531 | 0.93% |
| 2019-05-06 | 0 | 5.400 | 5.400 | 5.480 | 5.370 | 5.400 | 21,000 | 113,210 | 5.3910 | 3.712 | 3.712 | 3.767 | 3.692 | 3.712 | 30,547 | 3.7060 | -0.92% |
| 2019-05-03 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.450 | 10,000 | 54,500 | 5.4500 | 3.747 | 3.747 | 3.781 | 3.747 | 3.747 | 14,546 | 3.7466 | 0.00% |
| 2019-05-02 | 0 | 5.450 | 5.460 | 5.520 | 5.450 | 5.500 | 16,000 | 87,700 | 5.4813 | 3.747 | 3.754 | 3.795 | 3.747 | 3.781 | 23,274 | 3.7681 | 0.37% |
| 2019-04-30 | 0 | 5.430 | 5.370 | 5.500 | 5.420 | 5.430 | 3,000 | 16,270 | 5.4233 | 3.733 | 3.692 | 3.781 | 3.726 | 3.733 | 4,364 | 3.7283 | -0.91% |
| 2019-04-29 | 0 | 5.480 | 5.450 | 5.500 | - | - | 0 | 0 | - | 3.767 | 3.747 | 3.781 | - | - | 0 | - | 0.00% |
| 2019-04-26 | 0 | 5.480 | 5.450 | 5.520 | - | - | 0 | 0 | - | 3.767 | 3.747 | 3.795 | - | - | 0 | - | 0.00% |
| 2019-04-25 | 0 | 5.480 | 5.480 | 5.490 | 5.480 | 5.510 | 54,000 | 296,520 | 5.4911 | 3.767 | 3.767 | 3.774 | 3.767 | 3.788 | 78,551 | 3.7749 | -0.72% |
| 2019-04-24 | 0 | 5.520 | 5.510 | 5.550 | 5.450 | 5.520 | 47,000 | 258,080 | 5.4911 | 3.795 | 3.788 | 3.815 | 3.747 | 3.795 | 68,368 | 3.7749 | 1.28% |
| 2019-04-23 | 0 | 5.450 | 5.450 | 5.490 | 5.450 | 5.500 | 29,000 | 159,300 | 5.4931 | 3.747 | 3.747 | 3.774 | 3.747 | 3.781 | 42,185 | 3.7763 | 0.18% |
| 2019-04-18 | 0 | 5.440 | 5.380 | 5.520 | - | - | 0 | 0 | - | 3.740 | 3.699 | 3.795 | - | - | 0 | - | 0.00% |
| 2019-04-17 | 0 | 5.440 | 5.400 | 5.500 | - | - | 5 | 27 | 5.4000 | 3.740 | 3.712 | 3.781 | - | - | 7 | 3.7123 | 0.00% |
| 2019-04-16 | 0 | 5.440 | 5.400 | 5.470 | 5.360 | 5.450 | 67,000 | 359,340 | 5.3633 | 3.740 | 3.712 | 3.760 | 3.685 | 3.747 | 97,461 | 3.6870 | -1.09% |
| 2019-04-15 | 0 | 5.500 | 5.410 | 5.500 | 5.400 | 5.500 | 24,050 | 130,210 | 5.4141 | 3.781 | 3.719 | 3.781 | 3.712 | 3.781 | 34,984 | 3.7220 | 1.85% |
| 2019-04-12 | 0 | 5.400 | 5.380 | 5.410 | 5.380 | 5.400 | 13,000 | 70,140 | 5.3954 | 3.712 | 3.699 | 3.719 | 3.699 | 3.712 | 18,910 | 3.7091 | -0.37% |
| 2019-04-11 | 0 | 5.420 | 5.350 | 5.420 | 5.350 | 5.420 | 48,000 | 257,660 | 5.3679 | 3.726 | 3.678 | 3.726 | 3.678 | 3.726 | 69,823 | 3.6902 | -0.37% |
| 2019-04-10 | 0 | 5.440 | 5.440 | 5.480 | 5.440 | 5.480 | 12,000 | 65,440 | 5.4533 | 3.740 | 3.740 | 3.767 | 3.740 | 3.767 | 17,456 | 3.7489 | -1.45% |
| 2019-04-09 | 0 | 5.520 | 5.460 | 5.520 | 5.520 | 5.520 | 82,815 | 457,116 | 5.5197 | 3.795 | 3.754 | 3.795 | 3.795 | 3.795 | 120,466 | 3.7946 | -0.54% |
| 2019-04-08 | 0 | 5.550 | 5.550 | 5.570 | 5.520 | 5.580 | 71,000 | 394,010 | 5.5494 | 3.815 | 3.815 | 3.829 | 3.795 | 3.836 | 103,279 | 3.8150 | 0.73% |
| 2019-04-04 | 0 | 5.510 | 5.390 | 5.510 | 5.390 | 5.520 | 30,000 | 164,190 | 5.4730 | 3.788 | 3.705 | 3.788 | 3.705 | 3.795 | 43,639 | 3.7624 | 0.18% |
| 2019-04-03 | 0 | 5.500 | 5.400 | 5.500 | 5.400 | 5.500 | 170,820 | 937,067 | 5.4857 | 3.781 | 3.712 | 3.781 | 3.712 | 3.781 | 248,482 | 3.7712 | 2.61% |
| 2019-04-02 | 0 | 5.360 | 5.360 | 5.480 | 5.360 | 5.460 | 86,630 | 471,179 | 5.4390 | 3.685 | 3.685 | 3.767 | 3.685 | 3.754 | 126,016 | 3.7391 | -1.65% |
| 2019-04-01 | 0 | 5.450 | 5.370 | 5.450 | 5.380 | 5.450 | 4,000 | 21,660 | 5.4150 | 3.747 | 3.692 | 3.747 | 3.699 | 3.747 | 5,819 | 3.7226 | 0.55% |
| 2019-03-29 | 0 | 5.420 | 5.350 | 5.450 | 5.300 | 5.420 | 22,473 | 121,429 | 5.4033 | 3.726 | 3.678 | 3.747 | 3.644 | 3.726 | 32,690 | 3.7145 | 0.00% |
| 2019-03-28 | 0 | 5.420 | 5.350 | 5.420 | 5.350 | 5.420 | 14,000 | 75,180 | 5.3700 | 3.726 | 3.678 | 3.726 | 3.678 | 3.726 | 20,365 | 3.6916 | 0.37% |
| 2019-03-27 | 0 | 5.400 | 5.400 | 5.420 | 5.300 | 5.400 | 36,000 | 193,980 | 5.3883 | 3.712 | 3.712 | 3.726 | 3.644 | 3.712 | 52,367 | 3.7042 | 0.00% |
| 2019-03-26 | 0 | 5.400 | 5.400 | 5.450 | 5.340 | 5.450 | 359,815 | 1,931,727 | 5.3687 | 3.712 | 3.712 | 3.747 | 3.671 | 3.747 | 523,402 | 3.6907 | 0.75% |
| 2019-03-25 | 0 | 5.360 | 5.360 | 5.400 | 5.200 | 5.330 | 202,300 | 1,055,968 | 5.2198 | 3.685 | 3.685 | 3.712 | 3.575 | 3.664 | 294,274 | 3.5884 | 3.47% |
| 2019-03-22 | 0 | 5.180 | 5.180 | 5.240 | 5.160 | 5.260 | 91,100 | 476,505 | 5.2306 | 3.561 | 3.561 | 3.602 | 3.547 | 3.616 | 132,518 | 3.5958 | 0.00% |
| 2019-03-21 | 0 | 5.180 | 5.120 | 5.180 | 5.180 | 5.180 | 20,000 | 103,600 | 5.1800 | 3.561 | 3.520 | 3.561 | 3.561 | 3.561 | 29,093 | 3.5610 | 0.00% |
| 2019-03-20 | 0 | 5.180 | 5.120 | 5.180 | 5.100 | 5.180 | 72,250 | 370,997 | 5.1349 | 3.561 | 3.520 | 3.561 | 3.506 | 3.561 | 105,098 | 3.5300 | 0.00% |
| 2019-03-19 | 0 | 5.180 | 5.150 | 5.180 | 5.150 | 5.180 | 26,200 | 135,160 | 5.1588 | 3.561 | 3.540 | 3.561 | 3.540 | 3.561 | 38,112 | 3.5464 | 0.00% |
| 2019-03-18 | 0 | 5.180 | 5.160 | 5.180 | 5.160 | 5.180 | 61,615 | 318,865 | 5.1751 | 3.561 | 3.547 | 3.561 | 3.547 | 3.561 | 89,628 | 3.5577 | 0.39% |
| 2019-03-15 | 0 | 5.160 | 5.110 | 5.160 | - | - | 0 | 0 | - | 3.547 | 3.513 | 3.547 | - | - | 0 | - | 0.00% |
| 2019-03-14 | 0 | 5.160 | 5.110 | 5.160 | 5.150 | 5.160 | 2,000 | 10,310 | 5.1550 | 3.547 | 3.513 | 3.547 | 3.540 | 3.547 | 2,909 | 3.5438 | 0.19% |
| 2019-03-13 | 0 | 5.150 | 5.130 | 5.150 | 5.140 | 5.150 | 12,227 | 62,841 | 5.1395 | 3.540 | 3.527 | 3.540 | 3.534 | 3.540 | 17,786 | 3.5332 | -0.19% |
| 2019-03-12 | 0 | 5.160 | 5.090 | 5.160 | - | - | 0 | 0 | - | 3.547 | 3.499 | 3.547 | - | - | 0 | - | 0.00% |
| 2019-03-11 | 0 | 5.160 | 5.090 | 5.160 | 5.080 | 5.160 | 302,000 | 1,535,450 | 5.0843 | 3.547 | 3.499 | 3.547 | 3.492 | 3.547 | 439,301 | 3.4952 | -0.39% |
| 2019-03-08 | 0 | 5.180 | 5.060 | 5.180 | - | - | 0 | 0 | - | 3.561 | 3.479 | 3.561 | - | - | 0 | - | 0.00% |
| 2019-03-07 | 0 | 5.180 | 5.140 | 5.180 | 5.140 | 5.180 | 36,000 | 185,520 | 5.1533 | 3.561 | 3.534 | 3.561 | 3.534 | 3.561 | 52,367 | 3.5427 | 0.00% |
| 2019-03-06 | 0 | 5.180 | 5.190 | 5.200 | 5.170 | 5.180 | 3,000 | 15,520 | 5.1733 | 3.561 | 3.568 | 3.575 | 3.554 | 3.561 | 4,364 | 3.5564 | 0.00% |
| 2019-03-05 | 0 | 5.180 | 5.150 | 5.200 | 5.180 | 5.180 | 3,000 | 15,540 | 5.1800 | 3.561 | 3.540 | 3.575 | 3.561 | 3.561 | 4,364 | 3.5610 | 0.39% |
| 2019-03-04 | 0 | 5.160 | 5.140 | 5.200 | - | - | 0 | 0 | - | 3.547 | 3.534 | 3.575 | - | - | 0 | - | 0.00% |
| 2019-03-01 | 0 | 5.160 | 5.140 | 5.240 | - | - | 0 | 0 | - | 3.547 | 3.534 | 3.602 | - | - | 0 | - | 0.00% |
| 2019-02-28 | 0 | 5.160 | 5.160 | 5.240 | 5.130 | 5.250 | 19,000 | 98,330 | 5.1753 | 3.547 | 3.547 | 3.602 | 3.527 | 3.609 | 27,638 | 3.5578 | -1.71% |
| 2019-02-27 | 0 | 5.250 | 5.120 | 5.250 | 5.250 | 5.250 | 6,000 | 31,500 | 5.2500 | 3.609 | 3.520 | 3.609 | 3.609 | 3.609 | 8,728 | 3.6091 | 0.00% |
| 2019-02-26 | 0 | 5.250 | 5.150 | 5.250 | 5.250 | 5.250 | 7,000 | 36,750 | 5.2500 | 3.609 | 3.540 | 3.609 | 3.609 | 3.609 | 10,182 | 3.6091 | 0.00% |
| 2019-02-25 | 0 | 5.250 | 5.170 | 5.330 | - | - | 0 | 0 | - | 3.609 | 3.554 | 3.664 | - | - | 0 | - | 0.00% |
| 2019-02-22 | 0 | 5.250 | 5.170 | 5.350 | 5.250 | 5.280 | 22,000 | 115,750 | 5.2614 | 3.609 | 3.554 | 3.678 | 3.609 | 3.630 | 32,002 | 3.6170 | -0.57% |
| 2019-02-21 | 0 | 5.280 | 5.130 | 5.290 | 5.200 | 5.280 | 13,000 | 67,990 | 5.2300 | 3.630 | 3.527 | 3.637 | 3.575 | 3.630 | 18,910 | 3.5954 | 0.57% |
| 2019-02-20 | 0 | 5.250 | 5.200 | 5.290 | 5.200 | 5.270 | 4,000 | 20,920 | 5.2300 | 3.609 | 3.575 | 3.637 | 3.575 | 3.623 | 5,819 | 3.5954 | 0.57% |
| 2019-02-19 | 0 | 5.220 | 5.180 | 5.300 | - | - | 0 | 0 | - | 3.589 | 3.561 | 3.644 | - | - | 0 | - | 0.00% |
| 2019-02-18 | 0 | 5.220 | 5.170 | 5.260 | 5.200 | 5.250 | 7,450 | 38,769 | 5.2039 | 3.589 | 3.554 | 3.616 | 3.575 | 3.609 | 10,837 | 3.5774 | 1.16% |
| 2019-02-15 | 0 | 5.160 | 5.260 | 5.270 | 5.150 | 5.260 | 24,000 | 123,790 | 5.1579 | 3.547 | 3.616 | 3.623 | 3.540 | 3.616 | 34,911 | 3.5458 | -2.46% |
| 2019-02-14 | 0 | 5.290 | 5.200 | 5.290 | 5.150 | 5.390 | 27,000 | 142,570 | 5.2804 | 3.637 | 3.575 | 3.637 | 3.540 | 3.705 | 39,275 | 3.6300 | 3.12% |
| 2019-02-13 | 0 | 5.130 | 5.110 | 5.130 | 5.080 | 5.150 | 40,437 | 206,801 | 5.1142 | 3.527 | 3.513 | 3.527 | 3.492 | 3.540 | 58,821 | 3.5158 | 0.00% |
| 2019-02-12 | 0 | 5.130 | 5.130 | 5.200 | - | - | 0 | 0 | - | 3.527 | 3.527 | 3.575 | - | - | 0 | - | 0.20% |
| 2019-02-11 | 0 | 5.120 | 5.070 | 5.150 | - | - | 0 | 0 | - | 3.520 | 3.485 | 3.540 | - | - | 0 | - | 0.00% |
| 2019-02-08 | 0 | 5.120 | 5.100 | 5.150 | 5.100 | 5.150 | 11,000 | 56,300 | 5.1182 | 3.520 | 3.506 | 3.540 | 3.506 | 3.540 | 16,001 | 3.5185 | -2.10% |
| 2019-02-04 | 0 | 5.230 | 5.100 | 5.230 | 5.240 | 5.240 | 11,328 | 59,293 | 5.2342 | 3.595 | 3.506 | 3.595 | 3.602 | 3.602 | 16,478 | 3.5983 | 0.77% |
| 2019-02-01 | 0 | 5.190 | 5.090 | 5.200 | 5.010 | 5.190 | 85,810 | 438,619 | 5.1115 | 3.568 | 3.499 | 3.575 | 3.444 | 3.568 | 124,823 | 3.5139 | 2.37% |
| 2019-01-31 | 0 | 5.070 | 5.010 | 5.130 | 5.070 | 5.200 | 42,175 | 215,688 | 5.1141 | 3.485 | 3.444 | 3.527 | 3.485 | 3.575 | 61,349 | 3.5157 | -1.93% |
| 2019-01-30 | 0 | 5.170 | 5.070 | 5.180 | 5.070 | 5.170 | 14,000 | 71,180 | 5.0843 | 3.554 | 3.485 | 3.561 | 3.485 | 3.554 | 20,365 | 3.4952 | -0.58% |
| 2019-01-29 | 0 | 5.200 | 5.050 | 5.200 | - | - | 302 | 1,510 | 5.0000 | 3.575 | 3.472 | 3.575 | - | - | 439 | 3.4373 | -0.57% |
| 2019-01-28 | 0 | 5.230 | 5.060 | 5.240 | - | - | 0 | 0 | - | 3.595 | 3.479 | 3.602 | - | - | 0 | - | 0.00% |
| 2019-01-25 | 0 | 5.230 | 5.120 | 5.230 | - | - | 0 | 0 | - | 3.595 | 3.520 | 3.595 | - | - | 0 | - | 0.00% |
| 2019-01-24 | 0 | 5.230 | 5.030 | 5.230 | - | - | 0 | 0 | - | 3.595 | 3.458 | 3.595 | - | - | 0 | - | 0.00% |
| 2019-01-23 | 0 | 5.230 | 5.030 | 5.230 | - | - | 0 | 0 | - | 3.595 | 3.458 | 3.595 | - | - | 0 | - | 0.00% |
| 2019-01-22 | 0 | 5.230 | 5.010 | 5.230 | - | - | 0 | 0 | - | 3.595 | 3.444 | 3.595 | - | - | 0 | - | 0.00% |
| 2019-01-21 | 0 | 5.230 | 5.030 | 5.230 | - | - | 0 | 0 | - | 3.595 | 3.458 | 3.595 | - | - | 0 | - | -0.57% |
| 2019-01-18 | 0 | 5.260 | 5.100 | 5.260 | 4.970 | 5.290 | 86,694 | 442,512 | 5.1043 | 3.616 | 3.506 | 3.616 | 3.417 | 3.637 | 126,109 | 3.5090 | 3.14% |
| 2019-01-17 | 0 | 5.100 | 4.950 | 5.100 | 5.000 | 5.100 | 32,000 | 160,200 | 5.0063 | 3.506 | 3.403 | 3.506 | 3.437 | 3.506 | 46,549 | 3.4416 | 2.00% |
| 2019-01-16 | 0 | 5.000 | 4.930 | 5.000 | - | - | 0 | 0 | - | 3.437 | 3.389 | 3.437 | - | - | 0 | - | 0.00% |
| 2019-01-15 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.000 | 66,000 | 328,180 | 4.9724 | 3.437 | 3.403 | 3.437 | 3.403 | 3.437 | 96,006 | 3.4183 | 1.01% |
| 2019-01-14 | 0 | 4.950 | 4.910 | 4.980 | 4.850 | 4.950 | 54,000 | 267,100 | 4.9463 | 3.403 | 3.375 | 3.424 | 3.334 | 3.403 | 78,551 | 3.4004 | 0.00% |
| 2019-01-11 | 0 | 4.950 | 4.910 | 4.960 | 4.900 | 4.950 | 24,000 | 117,780 | 4.9075 | 3.403 | 3.375 | 3.410 | 3.369 | 3.403 | 34,911 | 3.3737 | 0.20% |
| 2019-01-10 | 0 | 4.940 | 4.870 | 4.940 | - | - | 0 | 0 | - | 3.396 | 3.348 | 3.396 | - | - | 0 | - | -0.20% |
| 2019-01-09 | 0 | 4.950 | 4.950 | 4.990 | 4.950 | 4.950 | 44,000 | 217,800 | 4.9500 | 3.403 | 3.403 | 3.430 | 3.403 | 3.403 | 64,004 | 3.4029 | 1.02% |
| 2019-01-08 | 0 | 4.900 | 4.850 | 4.900 | 4.800 | 4.900 | 18,000 | 86,900 | 4.8278 | 3.369 | 3.334 | 3.369 | 3.300 | 3.369 | 26,184 | 3.3189 | 0.20% |
| 2019-01-07 | 0 | 4.890 | 4.850 | 4.890 | 4.850 | 4.940 | 26,302 | 127,694 | 4.8549 | 3.362 | 3.334 | 3.362 | 3.334 | 3.396 | 38,260 | 3.3375 | 0.82% |
| 2019-01-04 | 0 | 4.850 | 4.800 | 4.860 | 4.720 | 4.860 | 19,000 | 90,820 | 4.7800 | 3.334 | 3.300 | 3.341 | 3.245 | 3.341 | 27,638 | 3.2860 | -0.61% |
| 2019-01-03 | 0 | 4.880 | 4.720 | 4.880 | - | - | 0 | 0 | - | 3.355 | 3.245 | 3.355 | - | - | 0 | - | -0.41% |
| 2019-01-02 | 0 | 4.900 | 4.810 | 4.900 | - | - | 0 | 0 | - | 3.369 | 3.307 | 3.369 | - | - | 0 | - | -1.21% |
| 2018-12-31 | 0 | 4.960 | 4.960 | 4.980 | 4.860 | 4.990 | 48,000 | 235,630 | 4.9090 | 3.410 | 3.410 | 3.424 | 3.341 | 3.430 | 69,823 | 3.3747 | 2.06% |
| 2018-12-28 | 0 | 4.860 | 4.800 | 5.000 | - | - | 0 | 0 | - | 3.341 | 3.300 | 3.437 | - | - | 0 | - | 0.00% |
| 2018-12-27 | 0 | 4.860 | 4.800 | 4.950 | - | - | 0 | 0 | - | 3.341 | 3.300 | 3.403 | - | - | 0 | - | 0.00% |
| 2018-12-24 | 0 | 4.860 | 4.810 | 5.000 | - | - | 0 | 0 | - | 3.341 | 3.307 | 3.437 | - | - | 0 | - | 0.00% |
| 2018-12-21 | 0 | 4.860 | 4.860 | 4.920 | 4.840 | 4.840 | 1,000 | 4,840 | 4.8400 | 3.341 | 3.341 | 3.382 | 3.327 | 3.327 | 1,455 | 3.3273 | 0.41% |
| 2018-12-20 | 0 | 4.840 | 4.840 | 4.980 | 4.790 | 4.850 | 126,000 | 609,730 | 4.8391 | 3.327 | 3.327 | 3.424 | 3.293 | 3.334 | 183,285 | 3.3267 | -1.22% |
| 2018-12-19 | 0 | 4.900 | 4.830 | 5.000 | 4.900 | 4.900 | 1,000 | 4,900 | 4.9000 | 3.369 | 3.320 | 3.437 | 3.369 | 3.369 | 1,455 | 3.3685 | 0.00% |
| 2018-12-18 | 0 | 4.900 | 4.820 | 4.900 | 4.900 | 4.900 | 90,000 | 441,000 | 4.9000 | 3.369 | 3.314 | 3.369 | 3.369 | 3.369 | 130,918 | 3.3685 | 0.00% |
| 2018-12-17 | 0 | 4.900 | 4.900 | 4.920 | 4.830 | 4.920 | 23,000 | 112,060 | 4.8722 | 3.369 | 3.369 | 3.382 | 3.320 | 3.382 | 33,457 | 3.3494 | 0.20% |
| 2018-12-14 | 0 | 4.890 | 4.920 | 4.960 | 4.840 | 4.900 | 3,512 | 17,113 | 4.8727 | 3.362 | 3.382 | 3.410 | 3.327 | 3.369 | 5,109 | 3.3498 | -0.41% |
| 2018-12-13 | 0 | 4.910 | 4.880 | 4.930 | 4.910 | 4.910 | 1,907 | 9,290 | 4.8715 | 3.375 | 3.355 | 3.389 | 3.375 | 3.375 | 2,774 | 3.3490 | -0.41% |
| 2018-12-12 | 0 | 4.930 | 4.820 | 4.930 | 4.930 | 4.950 | 3,000 | 14,820 | 4.9400 | 3.389 | 3.314 | 3.389 | 3.389 | 3.403 | 4,364 | 3.3960 | -0.20% |
| 2018-12-11 | 0 | 4.940 | 4.870 | 4.950 | - | - | 0 | 0 | - | 3.396 | 3.348 | 3.403 | - | - | 0 | - | 0.00% |
| 2018-12-10 | 0 | 4.940 | 4.850 | 4.940 | - | - | 773 | 3,671 | 4.7490 | 3.396 | 3.334 | 3.396 | - | - | 1,124 | 3.2647 | -1.20% |
| 2018-12-07 | 0 | 5.000 | 4.960 | 5.100 | 4.840 | 5.000 | 17,000 | 83,620 | 4.9188 | 3.437 | 3.410 | 3.506 | 3.327 | 3.437 | 24,729 | 3.3815 | 3.09% |
| 2018-12-06 | 0 | 4.850 | 4.800 | 4.950 | - | - | 0 | 0 | - | 3.334 | 3.300 | 3.403 | - | - | 0 | - | 0.00% |
| 2018-12-05 | 0 | 4.850 | 4.850 | 4.990 | 4.800 | 4.810 | 5,500 | 26,390 | 4.7982 | 3.334 | 3.334 | 3.430 | 3.300 | 3.307 | 8,001 | 3.2985 | 0.00% |
| 2018-12-04 | 0 | 4.850 | 4.850 | 5.020 | 4.850 | 4.850 | 7,117 | 34,508 | 4.8487 | 3.334 | 3.334 | 3.451 | 3.334 | 3.334 | 10,353 | 3.3332 | -1.02% |
| 2018-12-03 | 0 | 4.900 | 4.720 | 4.900 | 4.900 | 4.900 | 20,000 | 98,000 | 4.9000 | 3.369 | 3.245 | 3.369 | 3.369 | 3.369 | 29,093 | 3.3685 | 0.41% |
| 2018-11-30 | 0 | 4.880 | 4.840 | 4.900 | - | - | 0 | 0 | - | 3.355 | 3.327 | 3.369 | - | - | 0 | - | 0.00% |
| 2018-11-29 | 0 | 4.880 | 4.760 | 4.900 | 4.880 | 4.880 | 6,000 | 29,280 | 4.8800 | 3.355 | 3.272 | 3.369 | 3.355 | 3.355 | 8,728 | 3.3548 | -0.41% |
| 2018-11-28 | 0 | 4.900 | 4.780 | 4.900 | - | - | 0 | 0 | - | 3.369 | 3.286 | 3.369 | - | - | 0 | - | 0.00% |
| 2018-11-27 | 0 | 4.900 | 4.780 | 4.900 | 4.900 | 4.900 | 10,000 | 49,000 | 4.9000 | 3.369 | 3.286 | 3.369 | 3.369 | 3.369 | 14,546 | 3.3685 | 0.82% |
| 2018-11-26 | 0 | 4.860 | 4.860 | 4.900 | 4.750 | 4.760 | 83,000 | 394,270 | 4.7502 | 3.341 | 3.341 | 3.369 | 3.265 | 3.272 | 120,735 | 3.2656 | 0.83% |
| 2018-11-23 | 0 | 4.820 | 4.770 | 4.980 | 4.810 | 4.850 | 39,000 | 188,130 | 4.8238 | 3.314 | 3.279 | 3.424 | 3.307 | 3.334 | 56,731 | 3.3162 | -0.21% |
| 2018-11-22 | 0 | 4.830 | 4.830 | 4.940 | 4.810 | 4.830 | 2,815 | 13,552 | 4.8142 | 3.320 | 3.320 | 3.396 | 3.307 | 3.320 | 4,095 | 3.3096 | -2.23% |
| 2018-11-21 | 0 | 4.940 | 4.770 | 5.100 | - | - | 0 | 0 | - | 3.396 | 3.279 | 3.506 | - | - | 0 | - | 0.00% |
| 2018-11-20 | 0 | 4.940 | 4.870 | 5.020 | 4.940 | 5.020 | 5,000 | 24,860 | 4.9720 | 3.396 | 3.348 | 3.451 | 3.396 | 3.451 | 7,273 | 3.4180 | 2.92% |
| 2018-11-19 | 0 | 4.800 | 4.800 | 5.010 | 4.780 | 5.040 | 22,000 | 107,840 | 4.9018 | 3.300 | 3.300 | 3.444 | 3.286 | 3.465 | 32,002 | 3.3698 | 0.42% |
| 2018-11-16 | 0 | 4.780 | 4.780 | 5.200 | - | - | 0 | 0 | - | 3.286 | 3.286 | 3.575 | - | - | 0 | - | 0.63% |
| 2018-11-15 | 0 | 4.750 | 4.750 | 5.190 | - | - | 0 | 0 | - | 3.265 | 3.265 | 3.568 | - | - | 0 | - | 0.00% |
| 2018-11-14 | 0 | 4.750 | 4.720 | 5.200 | - | - | 0 | 0 | - | 3.265 | 3.245 | 3.575 | - | - | 0 | - | 0.00% |
| 2018-11-13 | 0 | 4.750 | 4.730 | 4.890 | 4.750 | 4.750 | 5,000 | 23,750 | 4.7500 | 3.265 | 3.252 | 3.362 | 3.265 | 3.265 | 7,273 | 3.2654 | 0.00% |
| 2018-11-12 | 0 | 4.750 | 4.730 | 5.200 | - | - | 32 | 149 | 4.6563 | 3.265 | 3.252 | 3.575 | - | - | 47 | 3.2010 | 0.00% |
| 2018-11-09 | 0 | 4.750 | 4.750 | 5.020 | - | - | 0 | 0 | - | 3.265 | 3.265 | 3.451 | - | - | 0 | - | 0.00% |
| 2018-11-08 | 0 | 4.750 | 4.750 | 5.000 | 4.710 | 4.800 | 12,117 | 57,796 | 4.7698 | 3.265 | 3.265 | 3.437 | 3.238 | 3.300 | 17,626 | 3.2790 | -1.25% |
| 2018-11-07 | 0 | 4.810 | 4.810 | 5.020 | - | - | 0 | 0 | - | 3.307 | 3.307 | 3.451 | - | - | 0 | - | 0.42% |
| 2018-11-06 | 0 | 4.790 | 4.790 | 5.000 | 4.750 | 4.750 | 8,562 | 40,641 | 4.7467 | 3.293 | 3.293 | 3.437 | 3.265 | 3.265 | 12,455 | 3.2631 | -1.84% |
| 2018-11-05 | 0 | 4.880 | 4.750 | 5.050 | - | - | 0 | 0 | - | 3.355 | 3.265 | 3.472 | - | - | 0 | - | 0.00% |
| 2018-11-02 | 0 | 4.880 | 4.880 | 5.020 | - | - | 0 | 0 | - | 3.355 | 3.355 | 3.451 | - | - | 0 | - | 0.62% |
| 2018-11-01 | 0 | 4.850 | 4.760 | 4.900 | - | - | 0 | 0 | - | 3.334 | 3.272 | 3.369 | - | - | 0 | - | 0.00% |
| 2018-10-31 | 0 | 4.850 | 4.780 | 4.850 | 4.750 | 4.850 | 32,000 | 153,740 | 4.8044 | 3.334 | 3.286 | 3.334 | 3.265 | 3.334 | 46,549 | 3.3028 | 0.62% |
| 2018-10-30 | 0 | 4.820 | 4.750 | 4.820 | - | - | 10,000 | 48,200 | 4.8200 | 3.314 | 3.265 | 3.314 | - | - | 14,546 | 3.3135 | 0.00% |
| 2018-10-29 | 0 | 4.820 | 4.750 | 4.820 | 4.710 | 4.850 | 51,000 | 244,400 | 4.7922 | 3.314 | 3.265 | 3.314 | 3.238 | 3.334 | 74,187 | 3.2944 | -0.62% |
| 2018-10-26 | 0 | 4.850 | 4.790 | 4.850 | 4.800 | 4.850 | 20,000 | 96,500 | 4.8250 | 3.334 | 3.293 | 3.334 | 3.300 | 3.334 | 29,093 | 3.3170 | 0.83% |
| 2018-10-25 | 0 | 4.810 | 4.740 | 4.950 | - | - | 0 | 0 | - | 3.307 | 3.259 | 3.403 | - | - | 0 | - | 0.00% |
| 2018-10-24 | 0 | 4.810 | 4.800 | 5.000 | 4.810 | 4.810 | 20,000 | 96,200 | 4.8100 | 3.307 | 3.300 | 3.437 | 3.307 | 3.307 | 29,093 | 3.3067 | -1.03% |
| 2018-10-23 | 0 | 4.860 | 4.820 | 5.000 | 4.830 | 4.860 | 40,000 | 193,700 | 4.8425 | 3.341 | 3.314 | 3.437 | 3.320 | 3.341 | 58,186 | 3.3290 | -0.82% |
| 2018-10-22 | 0 | 4.900 | 4.800 | 4.990 | - | - | 0 | 0 | - | 3.369 | 3.300 | 3.430 | - | - | 0 | - | 0.00% |
| 2018-10-19 | 0 | 4.900 | 4.880 | 4.980 | 4.890 | 4.900 | 21,000 | 102,850 | 4.8976 | 3.369 | 3.355 | 3.424 | 3.362 | 3.369 | 30,547 | 3.3669 | 1.45% |
| 2018-10-18 | 0 | 4.830 | 4.830 | 4.980 | 4.810 | 4.810 | 5,555 | 26,691 | 4.8049 | 3.320 | 3.320 | 3.424 | 3.307 | 3.307 | 8,081 | 3.3031 | -3.21% |
| 2018-10-16 | 0 | 4.990 | 4.880 | 4.990 | 5.000 | 5.000 | 21,000 | 105,000 | 5.0000 | 3.430 | 3.355 | 3.430 | 3.437 | 3.437 | 30,547 | 3.4373 | 1.01% |
| 2018-10-15 | 0 | 4.940 | 4.940 | 5.000 | 4.900 | 4.980 | 30,000 | 147,800 | 4.9267 | 3.396 | 3.396 | 3.437 | 3.369 | 3.424 | 43,639 | 3.3869 | -0.80% |
| 2018-10-12 | 0 | 4.980 | 4.930 | 4.980 | 4.890 | 5.020 | 96,658 | 477,007 | 4.9350 | 3.424 | 3.389 | 3.424 | 3.362 | 3.451 | 140,603 | 3.3926 | 1.63% |
| 2018-10-11 | 0 | 4.900 | 4.850 | 4.900 | 4.750 | 4.900 | 71,000 | 339,850 | 4.7866 | 3.369 | 3.334 | 3.369 | 3.265 | 3.369 | 103,279 | 3.2906 | 0.00% |
| 2018-10-10 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 5.000 | 55,000 | 272,040 | 4.9462 | 3.369 | 3.369 | 3.437 | 3.369 | 3.437 | 80,005 | 3.4003 | -2.00% |
| 2018-10-09 | 0 | 5.000 | 4.900 | 5.050 | 5.000 | 5.040 | 149,000 | 745,230 | 5.0015 | 3.437 | 3.369 | 3.472 | 3.437 | 3.465 | 216,741 | 3.4383 | -1.77% |
| 2018-10-08 | 0 | 5.090 | 5.040 | 5.090 | 5.040 | 5.100 | 24,030 | 121,629 | 5.0615 | 3.499 | 3.465 | 3.499 | 3.465 | 3.506 | 34,955 | 3.4796 | -0.20% |
| 2018-10-05 | 0 | 5.100 | 5.030 | 5.100 | - | - | 0 | 0 | - | 3.506 | 3.458 | 3.506 | - | - | 0 | - | 0.00% |
| 2018-10-04 | 0 | 5.100 | 5.040 | 5.280 | - | - | 0 | 0 | - | 3.506 | 3.465 | 3.630 | - | - | 0 | - | 0.00% |
| 2018-10-03 | 0 | 5.100 | 5.080 | 5.230 | - | - | 0 | 0 | - | 3.506 | 3.492 | 3.595 | - | - | 0 | - | 0.00% |
| 2018-10-02 | 0 | 5.100 | 5.040 | 5.260 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 3.506 | 3.465 | 3.616 | 3.506 | 3.506 | 14,546 | 3.5060 | 0.00% |
| 2018-09-28 | 0 | 5.100 | 5.100 | 5.220 | 5.100 | 5.140 | 72,657 | 372,143 | 5.1219 | 3.506 | 3.506 | 3.589 | 3.506 | 3.534 | 105,690 | 3.5211 | -0.58% |
| 2018-09-27 | 0 | 5.130 | 5.110 | 5.200 | 5.100 | 5.130 | 32,000 | 163,800 | 5.1188 | 3.527 | 3.513 | 3.575 | 3.506 | 3.527 | 46,549 | 3.5189 | 0.20% |
| 2018-09-26 | 0 | 5.120 | 5.110 | 5.200 | 5.100 | 5.120 | 5,000 | 25,580 | 5.1160 | 3.520 | 3.513 | 3.575 | 3.506 | 3.520 | 7,273 | 3.5170 | -0.39% |
| 2018-09-24 | 0 | 5.140 | 5.080 | 5.140 | - | - | 0 | 0 | - | 3.534 | 3.492 | 3.534 | - | - | 0 | - | 0.00% |
| 2018-09-21 | 0 | 5.140 | 5.120 | 5.290 | 5.120 | 5.170 | 13,000 | 66,880 | 5.1446 | 3.534 | 3.520 | 3.637 | 3.520 | 3.554 | 18,910 | 3.5367 | -2.65% |
| 2018-09-20 | 0 | 5.280 | 5.130 | 5.280 | 5.120 | 5.290 | 9,000 | 46,310 | 5.1456 | 3.630 | 3.527 | 3.630 | 3.520 | 3.637 | 13,092 | 3.5373 | 2.92% |
| 2018-09-19 | 0 | 5.130 | 5.130 | 5.170 | 5.130 | 5.130 | 14,000 | 71,820 | 5.1300 | 3.527 | 3.527 | 3.554 | 3.527 | 3.527 | 20,365 | 3.5266 | 0.20% |
| 2018-09-18 | 0 | 5.120 | 5.180 | 5.190 | 5.120 | 5.190 | 28,000 | 143,880 | 5.1386 | 3.520 | 3.561 | 3.568 | 3.520 | 3.568 | 40,730 | 3.5325 | -1.16% |
| 2018-09-17 | 0 | 5.180 | 5.130 | 5.180 | 5.130 | 5.180 | 15,000 | 77,000 | 5.1333 | 3.561 | 3.527 | 3.561 | 3.527 | 3.561 | 21,820 | 3.5289 | 0.97% |
| 2018-09-14 | 0 | 5.130 | 5.130 | 5.260 | - | - | 0 | 0 | - | 3.527 | 3.527 | 3.616 | - | - | 0 | - | 0.79% |
| 2018-09-13 | 0 | 5.090 | 5.090 | 5.180 | - | - | 0 | 0 | - | 3.499 | 3.499 | 3.561 | - | - | 0 | - | 0.20% |
| 2018-09-12 | 0 | 5.080 | 5.080 | 5.180 | 5.080 | 5.100 | 10,000 | 50,820 | 5.0820 | 3.492 | 3.492 | 3.561 | 3.492 | 3.506 | 14,546 | 3.4936 | -1.55% |
| 2018-09-11 | 0 | 5.160 | 5.150 | 5.160 | 5.120 | 5.160 | 76,000 | 390,170 | 5.1338 | 3.547 | 3.540 | 3.547 | 3.520 | 3.547 | 110,553 | 3.5293 | 0.98% |
| 2018-09-10 | 0 | 5.110 | 5.100 | 5.240 | 5.050 | 5.300 | 122,000 | 626,930 | 5.1388 | 3.513 | 3.506 | 3.602 | 3.472 | 3.644 | 177,466 | 3.5327 | -3.58% |
| 2018-09-07 | 0 | 5.300 | 4.950 | 5.300 | 5.000 | 5.300 | 24,815 | 124,786 | 5.0287 | 3.644 | 3.403 | 3.644 | 3.437 | 3.644 | 36,097 | 3.4570 | 5.37% |
| 2018-09-06 | 0 | 5.030 | 5.030 | 5.080 | 5.000 | 5.000 | 33,000 | 166,000 | 5.0303 | 3.458 | 3.458 | 3.492 | 3.437 | 3.437 | 48,003 | 3.4581 | -1.57% |
| 2018-09-05 | 0 | 5.210 | 5.220 | 5.290 | 5.150 | 5.300 | 9,000 | 46,550 | 5.1722 | 3.513 | 3.520 | 3.567 | 3.472 | 3.574 | 13,348 | 3.4874 | 0.39% |
| 2018-09-04 | 0 | 5.190 | 5.120 | 5.200 | 5.190 | 5.190 | 5,352 | 27,727 | 5.1807 | 3.499 | 3.452 | 3.506 | 3.499 | 3.499 | 7,938 | 3.4931 | -0.95% |
| 2018-09-03 | 0 | 5.240 | 5.030 | 5.240 | - | - | 0 | 0 | - | 3.533 | 3.392 | 3.533 | - | - | 0 | - | -0.38% |
| 2018-08-31 | 0 | 5.260 | 5.050 | 5.260 | - | - | 0 | 0 | - | 3.547 | 3.405 | 3.547 | - | - | 0 | - | -0.19% |
| 2018-08-30 | 0 | 5.270 | 5.050 | 5.270 | - | - | 0 | 0 | - | 3.553 | 3.405 | 3.553 | - | - | 0 | - | -0.38% |
| 2018-08-29 | 0 | 5.290 | 5.190 | 5.310 | 5.190 | 5.290 | 8,000 | 41,720 | 5.2150 | 3.567 | 3.499 | 3.580 | 3.499 | 3.567 | 11,865 | 3.5163 | -0.56% |
| 2018-08-28 | 0 | 5.320 | 5.180 | 5.320 | 5.160 | 5.360 | 3,000 | 15,880 | 5.2933 | 3.587 | 3.493 | 3.587 | 3.479 | 3.614 | 4,449 | 3.5691 | 3.50% |
| 2018-08-27 | 0 | 5.140 | 5.010 | 5.300 | - | - | 0 | 0 | - | 3.466 | 3.378 | 3.574 | - | - | 0 | - | 0.00% |
| 2018-08-24 | 0 | 5.140 | 5.010 | 5.150 | 5.100 | 5.140 | 5,512 | 28,199 | 5.1159 | 3.466 | 3.378 | 3.472 | 3.439 | 3.466 | 8,175 | 3.4495 | -0.19% |
| 2018-08-23 | 0 | 5.150 | 5.090 | 5.190 | 5.130 | 5.150 | 6,000 | 30,820 | 5.1367 | 3.472 | 3.432 | 3.499 | 3.459 | 3.472 | 8,899 | 3.4634 | 0.39% |
| 2018-08-22 | 0 | 5.130 | 5.030 | 5.130 | - | - | 0 | 0 | - | 3.459 | 3.392 | 3.459 | - | - | 0 | - | 0.00% |
| 2018-08-21 | 0 | 5.130 | 5.130 | 5.290 | 5.030 | 5.030 | 29,000 | 145,870 | 5.0300 | 3.459 | 3.459 | 3.567 | 3.392 | 3.392 | 43,010 | 3.3915 | 1.58% |
| 2018-08-20 | 0 | 5.050 | 5.010 | 5.250 | - | - | 0 | 0 | - | 3.405 | 3.378 | 3.540 | - | - | 0 | - | 0.00% |
| 2018-08-17 | 0 | 5.050 | 5.050 | 5.250 | - | - | 0 | 0 | - | 3.405 | 3.405 | 3.540 | - | - | 0 | - | 0.00% |
| 2018-08-16 | 0 | 5.050 | 5.050 | 5.100 | - | - | 0 | 0 | - | 3.405 | 3.405 | 3.439 | - | - | 0 | - | 0.00% |
| 2018-08-15 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.050 | 5,000 | 25,250 | 5.0500 | 3.405 | 3.405 | 3.439 | 3.405 | 3.405 | 7,416 | 3.4050 | -0.98% |
| 2018-08-14 | 0 | 5.100 | 5.100 | 5.120 | 5.050 | 5.050 | 2,117 | 10,687 | 5.0482 | 3.439 | 3.439 | 3.452 | 3.405 | 3.405 | 3,140 | 3.4038 | -2.86% |
| 2018-08-13 | 0 | 5.250 | 5.050 | 5.250 | - | - | 0 | 0 | - | 3.540 | 3.405 | 3.540 | - | - | 0 | - | -0.94% |
| 2018-08-10 | 0 | 5.300 | 5.130 | 5.300 | - | - | 0 | 0 | - | 3.574 | 3.459 | 3.574 | - | - | 0 | - | 0.00% |
| 2018-08-09 | 0 | 5.300 | 5.200 | 5.300 | 5.280 | 5.360 | 3,000 | 15,920 | 5.3067 | 3.574 | 3.506 | 3.574 | 3.560 | 3.614 | 4,449 | 3.5781 | -2.21% |
| 2018-08-08 | 0 | 5.420 | 5.250 | 5.480 | 5.130 | 5.420 | 5,000 | 26,210 | 5.2420 | 3.654 | 3.540 | 3.695 | 3.459 | 3.654 | 7,416 | 3.5345 | 6.07% |
| 2018-08-07 | 0 | 5.110 | 5.110 | 5.160 | 5.100 | 5.110 | 43,000 | 219,310 | 5.1002 | 3.445 | 3.445 | 3.479 | 3.439 | 3.445 | 63,774 | 3.4389 | -0.20% |
| 2018-08-06 | 0 | 5.120 | 5.070 | 5.120 | - | - | 0 | 0 | - | 3.452 | 3.418 | 3.452 | - | - | 0 | - | -0.39% |
| 2018-08-03 | 0 | 5.140 | 5.050 | 5.150 | 5.050 | 5.140 | 38,000 | 192,260 | 5.0595 | 3.466 | 3.405 | 3.472 | 3.405 | 3.466 | 56,358 | 3.4114 | 0.39% |
| 2018-08-02 | 0 | 5.120 | 5.070 | 5.120 | 5.010 | 5.150 | 35,000 | 176,360 | 5.0389 | 3.452 | 3.418 | 3.452 | 3.378 | 3.472 | 51,909 | 3.3975 | 0.00% |
| 2018-08-01 | 0 | 5.120 | 5.100 | 5.170 | - | - | 0 | 0 | - | 3.452 | 3.439 | 3.486 | - | - | 0 | - | 0.00% |
| 2018-07-31 | 0 | 5.120 | 5.100 | 5.150 | 5.120 | 5.120 | 5,000 | 25,600 | 5.1200 | 3.452 | 3.439 | 3.472 | 3.452 | 3.452 | 7,416 | 3.4522 | 0.99% |
| 2018-07-30 | 0 | 5.070 | 5.070 | 5.250 | - | - | 0 | 0 | - | 3.418 | 3.418 | 3.540 | - | - | 0 | - | 0.40% |
| 2018-07-27 | 0 | 5.050 | 5.050 | 5.240 | 5.050 | 5.070 | 16,000 | 81,030 | 5.0644 | 3.405 | 3.405 | 3.533 | 3.405 | 3.418 | 23,730 | 3.4147 | -2.88% |
| 2018-07-26 | 0 | 5.200 | 5.050 | 5.250 | - | - | 0 | 0 | - | 3.506 | 3.405 | 3.540 | - | - | 0 | - | 0.00% |
| 2018-07-25 | 0 | 5.200 | 5.070 | 5.250 | - | - | 0 | 0 | - | 3.506 | 3.418 | 3.540 | - | - | 0 | - | 0.00% |
| 2018-07-24 | 0 | 5.200 | 5.070 | 5.220 | - | - | 0 | 0 | - | 3.506 | 3.418 | 3.520 | - | - | 0 | - | 0.00% |
| 2018-07-23 | 0 | 5.200 | 5.050 | 5.200 | - | - | 0 | 0 | - | 3.506 | 3.405 | 3.506 | - | - | 0 | - | -0.57% |
| 2018-07-20 | 0 | 5.230 | 5.050 | 5.240 | - | - | 0 | 0 | - | 3.526 | 3.405 | 3.533 | - | - | 0 | - | 0.00% |
| 2018-07-19 | 0 | 5.230 | 5.130 | 5.230 | - | - | 0 | 0 | - | 3.526 | 3.459 | 3.526 | - | - | 0 | - | -2.24% |
| 2018-07-18 | 0 | 5.350 | 5.250 | 5.350 | 5.130 | 5.350 | 4,000 | 20,740 | 5.1850 | 3.607 | 3.540 | 3.607 | 3.459 | 3.607 | 5,932 | 3.4960 | 5.11% |
| 2018-07-17 | 0 | 5.090 | 5.050 | 5.170 | 5.090 | 5.100 | 16,000 | 81,460 | 5.0913 | 3.432 | 3.405 | 3.486 | 3.432 | 3.439 | 23,730 | 3.4328 | -0.78% |
| 2018-07-16 | 0 | 5.130 | 5.100 | 5.150 | - | - | 0 | 0 | - | 3.459 | 3.439 | 3.472 | - | - | 0 | - | 0.00% |
| 2018-07-13 | 0 | 5.130 | 5.130 | 5.180 | - | - | 0 | 0 | - | 3.459 | 3.459 | 3.493 | - | - | 0 | - | 0.20% |
| 2018-07-12 | 0 | 5.120 | 5.120 | 5.180 | 5.120 | 5.120 | 2,000 | 10,240 | 5.1200 | 3.452 | 3.452 | 3.493 | 3.452 | 3.452 | 2,966 | 3.4522 | 0.39% |
| 2018-07-11 | 0 | 5.100 | 5.100 | 5.160 | 5.090 | 5.090 | 12,000 | 61,080 | 5.0900 | 3.439 | 3.439 | 3.479 | 3.432 | 3.432 | 17,797 | 3.4320 | 0.20% |
| 2018-07-10 | 0 | 5.090 | 5.090 | 5.190 | 5.090 | 5.110 | 32,000 | 163,060 | 5.0956 | 3.432 | 3.432 | 3.499 | 3.432 | 3.445 | 47,459 | 3.4358 | 0.00% |
| 2018-07-09 | 0 | 5.090 | 5.090 | 5.240 | 5.080 | 5.080 | 10,000 | 50,800 | 5.0800 | 3.432 | 3.432 | 3.533 | 3.425 | 3.425 | 14,831 | 3.4252 | 0.20% |
| 2018-07-06 | 0 | 5.080 | 5.060 | 5.290 | 5.080 | 5.080 | 42,000 | 213,360 | 5.0800 | 3.425 | 3.412 | 3.567 | 3.425 | 3.425 | 62,291 | 3.4252 | 0.40% |
| 2018-07-05 | 0 | 5.060 | 5.060 | 5.590 | 5.060 | 5.060 | 8,000 | 40,480 | 5.0600 | 3.412 | 3.412 | 3.769 | 3.412 | 3.412 | 11,865 | 3.4118 | -0.78% |
| 2018-07-04 | 0 | 5.100 | 5.050 | 5.100 | 5.100 | 5.100 | 3,000 | 15,300 | 5.1000 | 3.439 | 3.405 | 3.439 | 3.439 | 3.439 | 4,449 | 3.4387 | -2.86% |
| 2018-07-03 | 0 | 5.250 | 5.250 | 5.590 | 5.020 | 5.020 | 12,025 | 60,364 | 5.0199 | 3.540 | 3.540 | 3.769 | 3.385 | 3.385 | 17,834 | 3.3847 | 2.54% |
| 2018-06-29 | 0 | 5.120 | 5.120 | 5.210 | 5.060 | 5.060 | 10,000 | 50,600 | 5.0600 | 3.452 | 3.452 | 3.513 | 3.412 | 3.412 | 14,831 | 3.4118 | 1.19% |
| 2018-06-28 | 0 | 5.060 | 5.060 | 5.190 | 5.010 | 5.010 | 4,000 | 20,040 | 5.0100 | 3.412 | 3.412 | 3.499 | 3.378 | 3.378 | 5,932 | 3.3780 | -2.69% |
| 2018-06-27 | 0 | 5.200 | 5.090 | 5.200 | 5.000 | 5.200 | 51,000 | 262,800 | 5.1529 | 3.506 | 3.432 | 3.506 | 3.371 | 3.506 | 75,638 | 3.4744 | -0.95% |
| 2018-06-26 | 0 | 5.250 | 5.250 | 5.340 | 5.250 | 5.280 | 15,000 | 78,870 | 5.2580 | 3.540 | 3.540 | 3.601 | 3.540 | 3.560 | 22,247 | 3.5453 | -0.57% |
| 2018-06-25 | 0 | 5.280 | 5.280 | 5.350 | 5.280 | 5.360 | 23,000 | 121,940 | 5.3017 | 3.560 | 3.560 | 3.607 | 3.560 | 3.614 | 34,111 | 3.5748 | -0.56% |
| 2018-06-22 | 0 | 5.310 | 5.250 | 5.390 | - | - | 0 | 0 | - | 3.580 | 3.540 | 3.634 | - | - | 0 | - | 0.00% |
| 2018-06-21 | 0 | 5.310 | 5.250 | 5.420 | 5.310 | 5.310 | 11,000 | 58,410 | 5.3100 | 3.580 | 3.540 | 3.654 | 3.580 | 3.580 | 16,314 | 3.5803 | 0.00% |
| 2018-06-20 | 0 | 5.310 | 5.310 | 5.450 | 5.310 | 5.310 | 9,000 | 47,790 | 5.3100 | 3.580 | 3.580 | 3.675 | 3.580 | 3.580 | 13,348 | 3.5803 | -0.93% |
| 2018-06-19 | 0 | 5.360 | 5.310 | 5.360 | 5.360 | 5.360 | 5,000 | 26,800 | 5.3600 | 3.614 | 3.580 | 3.614 | 3.614 | 3.614 | 7,416 | 3.6140 | -2.19% |
| 2018-06-15 | 0 | 5.480 | 5.420 | 5.480 | 5.460 | 5.590 | 83,000 | 455,810 | 5.4917 | 3.695 | 3.654 | 3.695 | 3.681 | 3.769 | 123,098 | 3.7028 | 1.86% |
| 2018-06-14 | 0 | 5.380 | 5.380 | 5.470 | 5.320 | 5.370 | 77,000 | 413,440 | 5.3694 | 3.628 | 3.628 | 3.688 | 3.587 | 3.621 | 114,199 | 3.6203 | 0.19% |
| 2018-06-13 | 0 | 5.370 | 5.370 | 5.500 | 5.360 | 5.400 | 52,702 | 284,257 | 5.3937 | 3.621 | 3.621 | 3.708 | 3.614 | 3.641 | 78,163 | 3.6367 | 0.00% |
| 2018-06-12 | 0 | 5.370 | 5.350 | 5.390 | 5.310 | 5.370 | 77,000 | 410,670 | 5.3334 | 3.621 | 3.607 | 3.634 | 3.580 | 3.621 | 114,199 | 3.5961 | 1.32% |
| 2018-06-11 | 0 | 5.300 | 5.300 | 5.350 | 5.290 | 5.290 | 28,500 | 150,735 | 5.2889 | 3.574 | 3.574 | 3.607 | 3.567 | 3.567 | 42,269 | 3.5661 | 0.38% |
| 2018-06-08 | 0 | 5.280 | 5.280 | 5.350 | - | - | 0 | 0 | - | 3.560 | 3.560 | 3.607 | - | - | 0 | - | 0.19% |
| 2018-06-07 | 0 | 5.270 | 5.270 | 5.360 | - | - | 0 | 0 | - | 3.553 | 3.553 | 3.614 | - | - | 0 | - | 0.00% |
| 2018-06-06 | 0 | 5.270 | 5.270 | 5.320 | 5.260 | 5.260 | 9,470 | 49,774 | 5.2560 | 3.553 | 3.553 | 3.587 | 3.547 | 3.547 | 14,045 | 3.5439 | 0.19% |
| 2018-06-05 | 0 | 5.260 | 5.260 | 5.370 | 5.260 | 5.370 | 182,000 | 962,780 | 5.2900 | 3.547 | 3.547 | 3.621 | 3.547 | 3.621 | 269,926 | 3.5668 | 0.00% |
| 2018-06-04 | 0 | 5.260 | 5.260 | 5.350 | - | - | 0 | 0 | - | 3.547 | 3.547 | 3.607 | - | - | 0 | - | 0.00% |
| 2018-06-01 | 0 | 5.260 | 5.260 | 5.350 | 5.260 | 5.260 | 1,000 | 5,260 | 5.2600 | 3.547 | 3.547 | 3.607 | 3.547 | 3.547 | 1,483 | 3.5466 | -0.75% |
| 2018-05-31 | 0 | 5.300 | 5.160 | 5.300 | 5.180 | 5.300 | 70,000 | 362,880 | 5.1840 | 3.574 | 3.479 | 3.574 | 3.493 | 3.574 | 103,818 | 3.4954 | 3.11% |
| 2018-05-30 | 0 | 5.140 | 5.100 | 5.190 | - | - | 0 | 0 | - | 3.466 | 3.439 | 3.499 | - | - | 0 | - | 0.00% |
| 2018-05-29 | 0 | 5.220 | 5.220 | 5.360 | 5.200 | 5.230 | 20,000 | 104,300 | 5.2150 | 3.466 | 3.466 | 3.559 | 3.452 | 3.472 | 30,124 | 3.4624 | -0.19% |
| 2018-05-28 | 0 | 5.230 | 5.230 | 5.350 | - | - | 0 | 0 | - | 3.472 | 3.472 | 3.552 | - | - | 0 | - | 0.58% |
| 2018-05-25 | 0 | 5.200 | 5.190 | 5.270 | 5.200 | 5.200 | 51,359 | 267,045 | 5.1996 | 3.452 | 3.446 | 3.499 | 3.452 | 3.452 | 77,356 | 3.4521 | 0.00% |
| 2018-05-24 | 0 | 5.200 | 5.160 | 5.220 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 3.452 | 3.426 | 3.466 | 3.452 | 3.452 | 15,062 | 3.4524 | 0.00% |
| 2018-05-23 | 0 | 5.200 | 5.200 | 5.320 | 5.200 | 5.200 | 20,000 | 104,000 | 5.2000 | 3.452 | 3.452 | 3.532 | 3.452 | 3.452 | 30,124 | 3.4524 | -2.99% |
| 2018-05-21 | 0 | 5.360 | 5.170 | 5.360 | - | - | 0 | 0 | - | 3.559 | 3.433 | 3.559 | - | - | 0 | - | -0.19% |
| 2018-05-18 | 0 | 5.370 | 5.220 | 5.370 | 5.310 | 5.370 | 2,650 | 14,079 | 5.3128 | 3.565 | 3.466 | 3.565 | 3.525 | 3.565 | 3,991 | 3.5273 | 1.13% |
| 2018-05-17 | 0 | 5.310 | 5.310 | 5.360 | 5.310 | 5.310 | 10,001 | 53,105 | 5.3100 | 3.525 | 3.525 | 3.559 | 3.525 | 3.525 | 15,063 | 3.5254 | -0.75% |
| 2018-05-16 | 0 | 5.350 | 5.250 | 5.350 | 5.360 | 5.360 | 1,000 | 5,360 | 5.3600 | 3.552 | 3.486 | 3.552 | 3.559 | 3.559 | 1,506 | 3.5586 | 2.29% |
| 2018-05-15 | 0 | 5.230 | 5.220 | 5.360 | 5.230 | 5.270 | 13,000 | 68,150 | 5.2423 | 3.472 | 3.466 | 3.559 | 3.472 | 3.499 | 19,580 | 3.4805 | -0.76% |
| 2018-05-14 | 0 | 5.270 | 5.250 | 5.370 | 5.260 | 5.270 | 19,000 | 100,010 | 5.2637 | 3.499 | 3.486 | 3.565 | 3.492 | 3.499 | 28,618 | 3.4947 | 0.00% |
| 2018-05-11 | 0 | 5.270 | 5.220 | 5.270 | 5.150 | 5.270 | 25,000 | 129,910 | 5.1964 | 3.499 | 3.466 | 3.499 | 3.419 | 3.499 | 37,655 | 3.4500 | 1.54% |
| 2018-05-10 | 0 | 5.190 | 5.190 | 5.200 | 5.140 | 5.220 | 24,000 | 123,520 | 5.1467 | 3.446 | 3.446 | 3.452 | 3.413 | 3.466 | 36,149 | 3.4170 | 0.97% |
| 2018-05-09 | 0 | 5.140 | 5.080 | 5.180 | - | - | 0 | 0 | - | 3.413 | 3.373 | 3.439 | - | - | 0 | - | 0.00% |
| 2018-05-08 | 0 | 5.140 | 5.080 | 5.140 | 5.140 | 5.140 | 20,117 | 103,389 | 5.1394 | 3.413 | 3.373 | 3.413 | 3.413 | 3.413 | 30,300 | 3.4122 | 0.00% |
| 2018-05-07 | 0 | 5.140 | 5.080 | 5.180 | - | - | 0 | 0 | - | 3.413 | 3.373 | 3.439 | - | - | 0 | - | 0.00% |
| 2018-05-04 | 0 | 5.140 | 5.080 | 5.180 | - | - | 0 | 0 | - | 3.413 | 3.373 | 3.439 | - | - | 0 | - | 0.00% |
| 2018-05-03 | 0 | 5.140 | 5.080 | 5.150 | 5.140 | 5.140 | 10,000 | 51,400 | 5.1400 | 3.413 | 3.373 | 3.419 | 3.413 | 3.413 | 15,062 | 3.4126 | -1.91% |
| 2018-05-02 | 0 | 5.240 | 5.100 | 5.240 | 5.050 | 5.260 | 21,000 | 108,150 | 5.1500 | 3.479 | 3.386 | 3.479 | 3.353 | 3.492 | 31,630 | 3.4192 | 2.75% |
| 2018-04-30 | 0 | 5.100 | 5.040 | 5.170 | 5.100 | 5.100 | 1,000 | 5,100 | 5.1000 | 3.386 | 3.346 | 3.433 | 3.386 | 3.386 | 1,506 | 3.3860 | 1.19% |
| 2018-04-27 | 0 | 5.040 | 5.030 | 5.200 | - | - | 0 | 0 | - | 3.346 | 3.340 | 3.452 | - | - | 0 | - | 0.00% |
| 2018-04-26 | 0 | 5.040 | 5.040 | 5.100 | 5.020 | 5.050 | 12,000 | 60,520 | 5.0433 | 3.346 | 3.346 | 3.386 | 3.333 | 3.353 | 18,074 | 3.3484 | -0.59% |
| 2018-04-25 | 0 | 5.070 | 5.070 | 5.100 | 5.070 | 5.070 | 16,827 | 85,265 | 5.0672 | 3.366 | 3.366 | 3.386 | 3.366 | 3.366 | 25,345 | 3.3642 | 0.00% |
| 2018-04-24 | 0 | 5.070 | 5.070 | 5.170 | 5.050 | 5.100 | 22,617 | 114,527 | 5.0638 | 3.366 | 3.366 | 3.433 | 3.353 | 3.386 | 34,066 | 3.3620 | -0.59% |
| 2018-04-23 | 0 | 5.100 | 5.050 | 5.200 | - | - | 0 | 0 | - | 3.386 | 3.353 | 3.452 | - | - | 0 | - | 0.00% |
| 2018-04-20 | 0 | 5.100 | 5.100 | 5.130 | 5.100 | 5.120 | 28,001 | 143,205 | 5.1143 | 3.386 | 3.386 | 3.406 | 3.386 | 3.399 | 42,175 | 3.3955 | -0.39% |
| 2018-04-19 | 0 | 5.120 | 5.050 | 5.200 | - | - | 0 | 0 | - | 3.399 | 3.353 | 3.452 | - | - | 0 | - | 0.00% |
| 2018-04-18 | 0 | 5.120 | 5.050 | 5.120 | 5.140 | 5.140 | 10,000 | 51,400 | 5.1400 | 3.399 | 3.353 | 3.399 | 3.413 | 3.413 | 15,062 | 3.4126 | 0.39% |
| 2018-04-17 | 0 | 5.100 | 5.060 | 5.100 | 5.100 | 5.100 | 13,684 | 69,733 | 5.0960 | 3.386 | 3.359 | 3.386 | 3.386 | 3.386 | 20,611 | 3.3833 | 0.00% |
| 2018-04-16 | 0 | 5.100 | 5.060 | 5.100 | 5.100 | 5.120 | 124,000 | 632,780 | 5.1031 | 3.386 | 3.359 | 3.386 | 3.386 | 3.399 | 186,768 | 3.3881 | -0.97% |
| 2018-04-13 | 0 | 5.150 | 5.120 | 5.180 | 5.110 | 5.150 | 31,000 | 158,870 | 5.1248 | 3.419 | 3.399 | 3.439 | 3.393 | 3.419 | 46,692 | 3.4025 | 0.59% |
| 2018-04-12 | 0 | 5.120 | 5.120 | 5.170 | 5.100 | 5.130 | 76,000 | 388,400 | 5.1105 | 3.399 | 3.399 | 3.433 | 3.386 | 3.406 | 114,470 | 3.3930 | -0.78% |
| 2018-04-11 | 0 | 5.160 | 5.140 | 5.200 | - | - | 0 | 0 | - | 3.426 | 3.413 | 3.452 | - | - | 0 | - | 0.00% |
| 2018-04-10 | 0 | 5.160 | 5.160 | 5.180 | 5.160 | 5.170 | 22,000 | 113,720 | 5.1691 | 3.426 | 3.426 | 3.439 | 3.426 | 3.433 | 33,136 | 3.4319 | 1.18% |
| 2018-04-09 | 0 | 5.100 | 5.060 | 5.220 | - | - | 0 | 0 | - | 3.386 | 3.359 | 3.466 | - | - | 0 | - | 0.00% |
| 2018-04-06 | 0 | 5.100 | 5.060 | 5.150 | - | - | 0 | 0 | - | 3.386 | 3.359 | 3.419 | - | - | 0 | - | 0.00% |
| 2018-04-04 | 0 | 5.100 | 5.080 | 5.200 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 3.386 | 3.373 | 3.452 | 3.386 | 3.386 | 15,062 | 3.3860 | 0.00% |
| 2018-04-03 | 0 | 5.100 | 5.060 | 5.140 | 5.100 | 5.100 | 1,302 | 6,628 | 5.0906 | 3.386 | 3.359 | 3.413 | 3.386 | 3.386 | 1,961 | 3.3798 | -0.78% |
| 2018-03-29 | 0 | 5.140 | 5.140 | 5.270 | 5.100 | 5.100 | 110,000 | 561,000 | 5.1000 | 3.413 | 3.413 | 3.499 | 3.386 | 3.386 | 165,681 | 3.3860 | 0.00% |
| 2018-03-28 | 0 | 5.140 | 5.140 | 5.150 | 5.090 | 5.100 | 37,000 | 188,440 | 5.0930 | 3.413 | 3.413 | 3.419 | 3.379 | 3.386 | 55,729 | 3.3814 | -0.19% |
| 2018-03-27 | 0 | 5.150 | 5.110 | 5.150 | 5.150 | 5.150 | 2,000 | 10,300 | 5.1500 | 3.419 | 3.393 | 3.419 | 3.419 | 3.419 | 3,012 | 3.4192 | 0.98% |
| 2018-03-26 | 0 | 5.100 | 5.100 | 5.150 | 5.080 | 5.100 | 45,000 | 229,480 | 5.0996 | 3.386 | 3.386 | 3.419 | 3.373 | 3.386 | 67,779 | 3.3857 | -1.35% |
| 2018-03-23 | 0 | 5.170 | 5.150 | 5.300 | 5.170 | 5.250 | 2,000 | 10,420 | 5.2100 | 3.433 | 3.419 | 3.519 | 3.433 | 3.486 | 3,012 | 3.4591 | -1.52% |
| 2018-03-22 | 0 | 5.250 | 5.170 | 5.260 | - | - | 0 | 0 | - | 3.486 | 3.433 | 3.492 | - | - | 0 | - | 0.00% |
| 2018-03-21 | 0 | 5.250 | 5.250 | 5.370 | - | - | 0 | 0 | - | 3.486 | 3.486 | 3.565 | - | - | 0 | - | 0.38% |
| 2018-03-20 | 0 | 5.230 | 5.230 | 5.330 | - | - | 0 | 0 | - | 3.472 | 3.472 | 3.539 | - | - | 0 | - | 0.58% |
| 2018-03-19 | 0 | 5.200 | 5.160 | 5.400 | - | - | 0 | 0 | - | 3.452 | 3.426 | 3.585 | - | - | 0 | - | 0.00% |
| 2018-03-16 | 0 | 5.200 | 5.250 | 5.390 | 5.200 | 5.200 | 1,706 | 8,793 | 5.1542 | 3.452 | 3.486 | 3.579 | 3.452 | 3.452 | 2,570 | 3.4220 | -1.89% |
| 2018-03-15 | 0 | 5.300 | 5.200 | 5.300 | 5.290 | 5.300 | 10,000 | 52,960 | 5.2960 | 3.519 | 3.452 | 3.519 | 3.512 | 3.519 | 15,062 | 3.5162 | 1.92% |
| 2018-03-14 | 0 | 5.200 | 5.150 | 5.400 | - | - | 0 | 0 | - | 3.452 | 3.419 | 3.585 | - | - | 0 | - | 0.00% |
| 2018-03-13 | 0 | 5.200 | 5.200 | 5.350 | - | - | 0 | 0 | - | 3.452 | 3.452 | 3.552 | - | - | 0 | - | 1.56% |
| 2018-03-12 | 0 | 5.120 | 5.120 | 5.500 | - | - | 0 | 0 | - | 3.399 | 3.399 | 3.652 | - | - | 0 | - | 0.00% |
| 2018-03-09 | 0 | 5.120 | 5.100 | 5.300 | - | - | 0 | 0 | - | 3.399 | 3.386 | 3.519 | - | - | 0 | - | 0.00% |
| 2018-03-08 | 0 | 5.120 | 5.120 | 5.300 | - | - | 0 | 0 | - | 3.399 | 3.399 | 3.519 | - | - | 0 | - | 0.59% |
| 2018-03-07 | 0 | 5.090 | 5.060 | 5.150 | 5.090 | 5.100 | 32,000 | 163,090 | 5.0966 | 3.379 | 3.359 | 3.419 | 3.379 | 3.386 | 48,198 | 3.3837 | -0.20% |
| 2018-03-06 | 0 | 5.100 | 5.090 | 5.260 | 5.100 | 5.100 | 3,000 | 15,300 | 5.1000 | 3.386 | 3.379 | 3.492 | 3.386 | 3.386 | 4,519 | 3.3860 | 0.00% |
| 2018-03-05 | 0 | 5.100 | 5.020 | 5.110 | 5.100 | 5.110 | 28,000 | 142,860 | 5.1021 | 3.386 | 3.333 | 3.393 | 3.386 | 3.393 | 42,173 | 3.3874 | -1.73% |
| 2018-03-02 | 0 | 5.190 | 5.140 | 5.190 | 5.190 | 5.190 | 10,000 | 51,900 | 5.1900 | 3.446 | 3.413 | 3.446 | 3.446 | 3.446 | 15,062 | 3.4458 | 0.00% |
| 2018-03-01 | 0 | 5.190 | 5.170 | 5.400 | - | - | 0 | 0 | - | 3.446 | 3.433 | 3.585 | - | - | 0 | - | 0.00% |
| 2018-02-28 | 0 | 5.190 | 5.190 | 5.220 | 5.190 | 5.190 | 12,000 | 62,280 | 5.1900 | 3.446 | 3.446 | 3.466 | 3.446 | 3.446 | 18,074 | 3.4458 | -0.38% |
| 2018-02-27 | 0 | 5.210 | 5.210 | 5.220 | 5.210 | 5.220 | 15,000 | 78,230 | 5.2153 | 3.459 | 3.459 | 3.466 | 3.459 | 3.466 | 22,593 | 3.4626 | 0.00% |
| 2018-02-26 | 0 | 5.210 | 5.210 | 5.360 | 5.200 | 5.230 | 100,000 | 520,070 | 5.2007 | 3.459 | 3.459 | 3.559 | 3.452 | 3.472 | 150,619 | 3.4529 | -0.19% |
| 2018-02-23 | 0 | 5.220 | 5.300 | 5.460 | 5.220 | 5.220 | 4,000 | 20,880 | 5.2200 | 3.466 | 3.519 | 3.625 | 3.466 | 3.466 | 6,025 | 3.4657 | -0.95% |
| 2018-02-22 | 0 | 5.270 | 5.210 | 5.350 | - | - | 0 | 0 | - | 3.499 | 3.459 | 3.552 | - | - | 0 | - | 0.00% |
| 2018-02-21 | 0 | 5.270 | 5.200 | 5.380 | 5.170 | 5.270 | 28,687 | 148,824 | 5.1879 | 3.499 | 3.452 | 3.572 | 3.433 | 3.499 | 43,208 | 3.4444 | 0.38% |
| 2018-02-20 | 0 | 5.250 | 5.180 | 5.500 | - | - | 0 | 0 | - | 3.486 | 3.439 | 3.652 | - | - | 0 | - | 0.00% |
| 2018-02-15 | 0 | 5.250 | 5.120 | 5.450 | - | - | 0 | 0 | - | 3.486 | 3.399 | 3.618 | - | - | 0 | - | 0.00% |
| 2018-02-14 | 0 | 5.250 | 5.150 | 5.400 | - | - | 0 | 0 | - | 3.486 | 3.419 | 3.585 | - | - | 0 | - | 0.00% |
| 2018-02-13 | 0 | 5.250 | 5.180 | 5.500 | - | - | 0 | 0 | - | 3.486 | 3.439 | 3.652 | - | - | 0 | - | 0.00% |
| 2018-02-12 | 0 | 5.250 | 5.250 | 5.300 | 5.100 | 5.250 | 23,000 | 118,860 | 5.1678 | 3.486 | 3.486 | 3.519 | 3.386 | 3.486 | 34,642 | 3.4311 | 2.54% |
| 2018-02-09 | 0 | 5.120 | 5.000 | 5.120 | - | - | 0 | 0 | - | 3.399 | 3.320 | 3.399 | - | - | 0 | - | -0.78% |
| 2018-02-08 | 0 | 5.160 | 5.100 | 5.190 | 5.150 | 5.210 | 110,000 | 570,800 | 5.1891 | 3.426 | 3.386 | 3.446 | 3.419 | 3.459 | 165,681 | 3.4452 | 0.19% |
| 2018-02-07 | 0 | 5.150 | 5.150 | 5.160 | 5.150 | 5.160 | 39,018 | 201,287 | 5.1588 | 3.419 | 3.419 | 3.426 | 3.419 | 3.426 | 58,769 | 3.4251 | 0.00% |
| 2018-02-06 | 0 | 5.150 | 5.130 | 5.200 | 5.140 | 5.250 | 30,000 | 155,760 | 5.1920 | 3.419 | 3.406 | 3.452 | 3.413 | 3.486 | 45,186 | 3.4471 | -1.90% |
| 2018-02-05 | 0 | 5.250 | 5.250 | 5.390 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 3.486 | 3.486 | 3.579 | 3.452 | 3.452 | 15,062 | 3.4524 | -2.60% |
| 2018-02-02 | 0 | 5.390 | 5.260 | 5.400 | 5.370 | 5.390 | 28,000 | 150,620 | 5.3793 | 3.579 | 3.492 | 3.585 | 3.565 | 3.579 | 42,173 | 3.5715 | 0.19% |
| 2018-02-01 | 0 | 5.380 | 5.300 | 5.380 | 5.280 | 5.380 | 72,972 | 389,083 | 5.3319 | 3.572 | 3.519 | 3.572 | 3.506 | 3.572 | 109,910 | 3.5400 | 1.32% |
| 2018-01-31 | 0 | 5.310 | 5.310 | 5.450 | 5.300 | 5.320 | 97,000 | 515,390 | 5.3133 | 3.525 | 3.525 | 3.618 | 3.519 | 3.532 | 146,100 | 3.5276 | -1.12% |
| 2018-01-30 | 0 | 5.370 | 5.330 | 5.500 | - | - | 0 | 0 | - | 3.565 | 3.539 | 3.652 | - | - | 0 | - | 0.00% |
| 2018-01-29 | 0 | 5.370 | 5.370 | 5.450 | 5.370 | 5.400 | 51,762 | 279,100 | 5.3920 | 3.565 | 3.565 | 3.618 | 3.565 | 3.585 | 77,963 | 3.5799 | -0.74% |
| 2018-01-26 | 0 | 5.410 | 5.410 | 5.500 | 5.400 | 5.500 | 21,825 | 118,917 | 5.4487 | 3.592 | 3.592 | 3.652 | 3.585 | 3.652 | 32,873 | 3.6175 | -1.46% |
| 2018-01-25 | 0 | 5.490 | 5.410 | 5.500 | - | - | 0 | 0 | - | 3.645 | 3.592 | 3.652 | - | - | 0 | - | 0.00% |
| 2018-01-24 | 0 | 5.490 | 5.420 | 5.490 | 5.410 | 5.500 | 27,000 | 147,050 | 5.4463 | 3.645 | 3.598 | 3.645 | 3.592 | 3.652 | 40,667 | 3.6159 | 0.18% |
| 2018-01-23 | 0 | 5.480 | 5.340 | 5.480 | - | - | 0 | 0 | - | 3.638 | 3.545 | 3.638 | - | - | 0 | - | 0.00% |
| 2018-01-22 | 0 | 5.480 | 5.350 | 5.500 | 5.480 | 5.500 | 32,000 | 175,600 | 5.4875 | 3.638 | 3.552 | 3.652 | 3.638 | 3.652 | 48,198 | 3.6433 | 1.67% |
| 2018-01-19 | 0 | 5.390 | 5.390 | 5.400 | 5.350 | 5.390 | 15,617 | 83,660 | 5.3570 | 3.579 | 3.579 | 3.585 | 3.552 | 3.579 | 23,522 | 3.5566 | -0.19% |
| 2018-01-18 | 0 | 5.400 | 5.380 | 5.400 | 5.400 | 5.410 | 117,200 | 633,186 | 5.4026 | 3.585 | 3.572 | 3.585 | 3.585 | 3.592 | 176,526 | 3.5869 | 0.00% |
| 2018-01-17 | 0 | 5.400 | 5.400 | 5.450 | - | - | 0 | 0 | - | 3.585 | 3.585 | 3.618 | - | - | 0 | - | 0.00% |
| 2018-01-16 | 0 | 5.400 | 5.400 | 5.480 | 5.400 | 5.410 | 18,000 | 97,230 | 5.4017 | 3.585 | 3.585 | 3.638 | 3.585 | 3.592 | 27,111 | 3.5863 | -0.74% |
| 2018-01-15 | 0 | 5.440 | 5.380 | 5.500 | 5.380 | 5.440 | 4,300 | 23,179 | 5.3905 | 3.612 | 3.572 | 3.652 | 3.572 | 3.612 | 6,477 | 3.5789 | -0.18% |
| 2018-01-12 | 0 | 5.450 | 5.420 | 5.500 | 5.450 | 5.460 | 63,000 | 343,780 | 5.4568 | 3.618 | 3.598 | 3.652 | 3.618 | 3.625 | 94,890 | 3.6229 | 0.37% |
| 2018-01-11 | 0 | 5.430 | 5.320 | 5.440 | 5.370 | 5.430 | 10,000 | 53,770 | 5.3770 | 3.605 | 3.532 | 3.612 | 3.565 | 3.605 | 15,062 | 3.5699 | 1.88% |
| 2018-01-10 | 0 | 5.330 | 5.330 | 5.360 | 5.330 | 5.350 | 21,000 | 112,060 | 5.3362 | 3.539 | 3.539 | 3.559 | 3.539 | 3.552 | 31,630 | 3.5428 | 0.00% |
| 2018-01-09 | 0 | 5.330 | 5.330 | 5.380 | 5.300 | 5.310 | 53,000 | 280,920 | 5.3004 | 3.539 | 3.539 | 3.572 | 3.519 | 3.525 | 79,828 | 3.5191 | -0.37% |
| 2018-01-08 | 0 | 5.350 | 5.340 | 5.350 | 5.350 | 5.350 | 53,000 | 283,550 | 5.3500 | 3.552 | 3.545 | 3.552 | 3.552 | 3.552 | 79,828 | 3.5520 | 0.00% |
| 2018-01-05 | 0 | 5.350 | 5.300 | 5.380 | 5.350 | 5.350 | 20,000 | 107,000 | 5.3500 | 3.552 | 3.519 | 3.572 | 3.552 | 3.552 | 30,124 | 3.5520 | -0.56% |
| 2018-01-04 | 0 | 5.380 | 5.330 | 5.400 | 5.310 | 5.380 | 36,000 | 192,560 | 5.3489 | 3.572 | 3.539 | 3.585 | 3.525 | 3.572 | 54,223 | 3.5513 | 0.56% |
| 2018-01-03 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.350 | 25,000 | 133,750 | 5.3500 | 3.552 | 3.552 | 3.585 | 3.552 | 3.552 | 37,655 | 3.5520 | 0.75% |
| 2018-01-02 | 0 | 5.310 | 5.270 | 5.320 | - | - | 0 | 0 | - | 3.525 | 3.499 | 3.532 | - | - | 0 | - | 0.00% |
| 2017-12-29 | 0 | 5.310 | 5.310 | 5.320 | 5.250 | 5.340 | 64,562 | 339,829 | 5.2636 | 3.525 | 3.525 | 3.532 | 3.486 | 3.545 | 97,243 | 3.4946 | 1.14% |
| 2017-12-28 | 0 | 5.250 | 5.250 | 5.350 | 5.190 | 5.300 | 37,469 | 196,700 | 5.2497 | 3.486 | 3.486 | 3.552 | 3.446 | 3.519 | 56,435 | 3.4854 | -0.38% |
| 2017-12-27 | 0 | 5.270 | 5.250 | 5.450 | 5.270 | 5.270 | 2,000 | 10,540 | 5.2700 | 3.499 | 3.486 | 3.618 | 3.499 | 3.499 | 3,012 | 3.4989 | 0.00% |
| 2017-12-22 | 0 | 5.270 | 5.250 | 5.460 | - | - | 0 | 0 | - | 3.499 | 3.486 | 3.625 | - | - | 0 | - | 0.00% |
| 2017-12-21 | 0 | 5.270 | 5.270 | 5.300 | 5.250 | 5.260 | 50,000 | 262,800 | 5.2560 | 3.499 | 3.499 | 3.519 | 3.486 | 3.492 | 75,310 | 3.4896 | 0.19% |
| 2017-12-20 | 0 | 5.260 | 5.260 | 5.440 | 5.250 | 5.250 | 56,000 | 294,000 | 5.2500 | 3.492 | 3.492 | 3.612 | 3.486 | 3.486 | 84,347 | 3.4856 | -0.75% |
| 2017-12-19 | 0 | 5.300 | 5.300 | 5.370 | 5.300 | 5.300 | 42,500 | 225,230 | 5.2995 | 3.519 | 3.519 | 3.565 | 3.519 | 3.519 | 64,013 | 3.5185 | 0.95% |
| 2017-12-18 | 0 | 5.250 | 5.250 | 5.270 | 5.170 | 5.250 | 35,000 | 182,290 | 5.2083 | 3.486 | 3.486 | 3.499 | 3.433 | 3.486 | 52,717 | 3.4579 | 0.00% |
| 2017-12-15 | 0 | 5.250 | 5.230 | 5.280 | - | - | 0 | 0 | - | 3.486 | 3.472 | 3.506 | - | - | 0 | - | 0.00% |
| 2017-12-14 | 0 | 5.250 | 5.250 | 5.330 | - | - | 0 | 0 | - | 3.486 | 3.486 | 3.539 | - | - | 0 | - | 0.00% |
| 2017-12-13 | 0 | 5.250 | 5.230 | 5.320 | 5.250 | 5.250 | 31,000 | 162,750 | 5.2500 | 3.486 | 3.472 | 3.532 | 3.486 | 3.486 | 46,692 | 3.4856 | 0.00% |
| 2017-12-12 | 0 | 5.250 | 5.240 | 5.250 | - | - | 0 | 0 | - | 3.486 | 3.479 | 3.486 | - | - | 0 | - | 0.00% |
| 2017-12-11 | 0 | 5.250 | 5.240 | 5.250 | 5.250 | 5.250 | 19,000 | 99,750 | 5.2500 | 3.486 | 3.479 | 3.486 | 3.486 | 3.486 | 28,618 | 3.4856 | 0.00% |
| 2017-12-08 | 0 | 5.250 | 5.250 | 5.280 | 5.250 | 5.250 | 25,000 | 131,250 | 5.2500 | 3.486 | 3.486 | 3.506 | 3.486 | 3.486 | 37,655 | 3.4856 | 0.38% |
| 2017-12-07 | 0 | 5.230 | 5.200 | 5.320 | 5.220 | 5.230 | 30,000 | 156,860 | 5.2287 | 3.472 | 3.452 | 3.532 | 3.466 | 3.472 | 45,186 | 3.4715 | 0.00% |
| 2017-12-06 | 0 | 5.230 | 5.210 | 5.500 | 5.200 | 5.230 | 60,000 | 313,500 | 5.2250 | 3.472 | 3.459 | 3.652 | 3.452 | 3.472 | 90,371 | 3.4690 | -0.95% |
| 2017-12-05 | 0 | 5.280 | 5.250 | 5.330 | 5.280 | 5.280 | 10,000 | 52,800 | 5.2800 | 3.506 | 3.486 | 3.539 | 3.506 | 3.506 | 15,062 | 3.5055 | 1.15% |
| 2017-12-04 | 0 | 5.220 | 5.220 | 5.310 | 5.210 | 5.220 | 9,000 | 46,900 | 5.2111 | 3.466 | 3.466 | 3.525 | 3.459 | 3.466 | 13,556 | 3.4598 | -1.14% |
| 2017-12-01 | 0 | 5.280 | 5.280 | 5.420 | 5.260 | 5.260 | 30,000 | 157,800 | 5.2600 | 3.506 | 3.506 | 3.598 | 3.492 | 3.492 | 45,186 | 3.4923 | -0.38% |
| 2017-11-30 | 0 | 5.300 | 5.240 | 5.300 | - | - | 0 | 0 | - | 3.519 | 3.479 | 3.519 | - | - | 0 | - | 0.00% |
| 2017-11-29 | 0 | 5.300 | 5.290 | 5.360 | 5.300 | 5.300 | 30,000 | 159,000 | 5.3000 | 3.519 | 3.512 | 3.559 | 3.519 | 3.519 | 45,186 | 3.5188 | -1.49% |
| 2017-11-28 | 0 | 5.380 | 5.300 | 5.380 | 5.390 | 5.390 | 1,000 | 5,390 | 5.3900 | 3.572 | 3.519 | 3.572 | 3.579 | 3.579 | 1,506 | 3.5786 | 1.32% |
| 2017-11-27 | 0 | 5.310 | 5.290 | 5.410 | 5.310 | 5.310 | 15,125 | 80,306 | 5.3095 | 3.525 | 3.512 | 3.592 | 3.525 | 3.525 | 22,781 | 3.5251 | 0.00% |
| 2017-11-24 | 0 | 5.310 | 5.310 | 5.400 | 5.290 | 5.290 | 19,552 | 103,396 | 5.2883 | 3.525 | 3.525 | 3.585 | 3.512 | 3.512 | 29,449 | 3.5110 | 0.38% |
| 2017-11-23 | 0 | 5.290 | 5.290 | 5.420 | 5.290 | 5.300 | 20,320 | 107,640 | 5.2972 | 3.512 | 3.512 | 3.598 | 3.512 | 3.519 | 30,606 | 3.5170 | -0.19% |
| 2017-11-22 | 0 | 5.300 | 5.300 | 5.350 | 5.290 | 5.300 | 18,437 | 97,625 | 5.2951 | 3.519 | 3.519 | 3.552 | 3.512 | 3.519 | 27,770 | 3.5155 | 0.19% |
| 2017-11-21 | 0 | 5.290 | 5.290 | 5.440 | 5.290 | 5.290 | 4,000 | 21,160 | 5.2900 | 3.512 | 3.512 | 3.612 | 3.512 | 3.512 | 6,025 | 3.5122 | 0.38% |
| 2017-11-20 | 0 | 5.270 | 5.270 | 5.500 | 5.270 | 5.270 | 10,750 | 56,607 | 5.2658 | 3.499 | 3.499 | 3.652 | 3.499 | 3.499 | 16,192 | 3.4961 | -1.86% |
| 2017-11-17 | 0 | 5.370 | 5.350 | 5.370 | - | - | 0 | 0 | - | 3.565 | 3.552 | 3.565 | - | - | 0 | - | -0.19% |
| 2017-11-16 | 0 | 5.380 | 5.280 | 5.380 | - | - | 0 | 0 | - | 3.572 | 3.506 | 3.572 | - | - | 0 | - | 0.00% |
| 2017-11-15 | 0 | 5.380 | 5.280 | 5.440 | - | - | 0 | 0 | - | 3.572 | 3.506 | 3.612 | - | - | 0 | - | 0.00% |
| 2017-11-14 | 0 | 5.380 | 5.290 | 5.380 | - | - | 0 | 0 | - | 3.572 | 3.512 | 3.572 | - | - | 0 | - | 0.00% |
| 2017-11-13 | 0 | 5.380 | 5.290 | 5.440 | - | - | 0 | 0 | - | 3.572 | 3.512 | 3.612 | - | - | 0 | - | 0.00% |
| 2017-11-10 | 0 | 5.380 | 5.360 | 5.440 | - | - | 0 | 0 | - | 3.572 | 3.559 | 3.612 | - | - | 0 | - | 0.00% |
| 2017-11-09 | 0 | 5.380 | 5.380 | 5.500 | 5.320 | 5.380 | 20,924 | 111,499 | 5.3288 | 3.572 | 3.572 | 3.652 | 3.532 | 3.572 | 31,516 | 3.5379 | 1.13% |
| 2017-11-08 | 0 | 5.320 | 5.300 | 5.460 | 5.320 | 5.320 | 12,000 | 63,840 | 5.3200 | 3.532 | 3.519 | 3.625 | 3.532 | 3.532 | 18,074 | 3.5321 | -2.56% |
| 2017-11-07 | 0 | 5.460 | 5.330 | 5.460 | 5.390 | 5.490 | 12,000 | 65,280 | 5.4400 | 3.625 | 3.539 | 3.625 | 3.579 | 3.645 | 18,074 | 3.6118 | 2.82% |
| 2017-11-06 | 0 | 5.310 | 5.120 | 5.390 | 5.310 | 5.320 | 26,000 | 138,120 | 5.3123 | 3.525 | 3.399 | 3.579 | 3.525 | 3.532 | 39,161 | 3.5270 | 0.19% |
| 2017-11-03 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.320 | 13,000 | 68,990 | 5.3069 | 3.519 | 3.519 | 3.585 | 3.519 | 3.532 | 19,580 | 3.5234 | -1.85% |
| 2017-11-02 | 0 | 5.400 | 5.270 | 5.400 | 5.400 | 5.420 | 27,000 | 145,900 | 5.4037 | 3.585 | 3.499 | 3.585 | 3.585 | 3.598 | 40,667 | 3.5877 | 0.56% |
| 2017-11-01 | 0 | 5.370 | 5.350 | 5.400 | - | - | 0 | 0 | - | 3.565 | 3.552 | 3.585 | - | - | 0 | - | 0.00% |
| 2017-10-31 | 0 | 5.370 | 5.370 | 5.450 | 5.270 | 5.420 | 41,000 | 218,940 | 5.3400 | 3.565 | 3.565 | 3.618 | 3.499 | 3.598 | 61,754 | 3.5454 | 2.29% |
| 2017-10-30 | 0 | 5.250 | 5.250 | 5.350 | 5.100 | 5.250 | 31,000 | 160,240 | 5.1690 | 3.486 | 3.486 | 3.552 | 3.386 | 3.486 | 46,692 | 3.4319 | -2.78% |
| 2017-10-27 | 0 | 5.400 | 5.280 | 5.450 | - | - | 0 | 0 | - | 3.585 | 3.506 | 3.618 | - | - | 0 | - | 0.00% |
| 2017-10-26 | 0 | 5.400 | 5.300 | 5.500 | - | - | 0 | 0 | - | 3.585 | 3.519 | 3.652 | - | - | 0 | - | 0.00% |
| 2017-10-25 | 0 | 5.400 | 5.250 | 5.420 | - | - | 0 | 0 | - | 3.585 | 3.486 | 3.598 | - | - | 0 | - | 0.00% |
| 2017-10-24 | 0 | 5.400 | 5.280 | 5.450 | - | - | 0 | 0 | - | 3.585 | 3.506 | 3.618 | - | - | 0 | - | 0.00% |
| 2017-10-23 | 0 | 5.400 | 5.280 | 5.400 | 5.400 | 5.400 | 12,000 | 64,800 | 5.4000 | 3.585 | 3.506 | 3.585 | 3.585 | 3.585 | 18,074 | 3.5852 | 0.93% |
| 2017-10-20 | 0 | 5.350 | 5.350 | 5.440 | 5.270 | 5.350 | 38,000 | 201,130 | 5.2929 | 3.552 | 3.552 | 3.612 | 3.499 | 3.552 | 57,235 | 3.5141 | 0.94% |
| 2017-10-19 | 0 | 5.300 | 5.250 | 5.400 | 5.300 | 5.360 | 16,060 | 85,440 | 5.3200 | 3.519 | 3.486 | 3.585 | 3.519 | 3.559 | 24,189 | 3.5321 | -1.85% |
| 2017-10-18 | 0 | 5.400 | 5.320 | 5.450 | - | - | 0 | 0 | - | 3.585 | 3.532 | 3.618 | - | - | 0 | - | 0.00% |
| 2017-10-17 | 0 | 5.400 | 5.380 | 5.430 | 5.390 | 5.400 | 15,000 | 80,950 | 5.3967 | 3.585 | 3.572 | 3.605 | 3.579 | 3.585 | 22,593 | 3.5830 | 0.00% |
| 2017-10-16 | 0 | 5.400 | 5.400 | 5.460 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 3.585 | 3.585 | 3.625 | 3.585 | 3.585 | 15,062 | 3.5852 | -0.92% |
| 2017-10-13 | 0 | 5.450 | 5.350 | 5.470 | 5.450 | 5.450 | 11,000 | 59,950 | 5.4500 | 3.618 | 3.552 | 3.632 | 3.618 | 3.618 | 16,568 | 3.6184 | 0.37% |
| 2017-10-12 | 0 | 5.430 | 5.380 | 5.430 | 5.320 | 5.440 | 100,900 | 545,112 | 5.4025 | 3.605 | 3.572 | 3.605 | 3.532 | 3.612 | 151,975 | 3.5869 | 0.56% |
| 2017-10-11 | 0 | 5.400 | 5.360 | 5.400 | 5.310 | 6.310 | 86,302 | 468,195 | 5.4251 | 3.585 | 3.559 | 3.585 | 3.525 | 4.189 | 129,987 | 3.6019 | 1.69% |
| 2017-10-10 | 0 | 5.310 | 5.310 | 5.600 | 5.290 | 5.300 | 730,032 | 3,800,316 | 5.2057 | 3.525 | 3.525 | 3.718 | 3.512 | 3.519 | 1,099,567 | 3.4562 | 0.38% |
| 2017-10-09 | 0 | 5.290 | 5.250 | 5.300 | - | - | 0 | 0 | - | 3.512 | 3.486 | 3.519 | - | - | 0 | - | 0.00% |
| 2017-10-06 | 0 | 5.290 | 5.290 | 5.300 | 5.210 | 5.240 | 56,000 | 293,200 | 5.2357 | 3.512 | 3.512 | 3.519 | 3.459 | 3.479 | 84,347 | 3.4761 | 0.19% |
| 2017-10-04 | 0 | 5.280 | 5.280 | 5.300 | 5.280 | 5.280 | 5,000 | 26,400 | 5.2800 | 3.506 | 3.506 | 3.519 | 3.506 | 3.506 | 7,531 | 3.5055 | 0.00% |
| 2017-10-03 | 0 | 5.280 | 5.260 | 5.300 | 5.240 | 5.300 | 76,000 | 400,190 | 5.2657 | 3.506 | 3.492 | 3.519 | 3.479 | 3.519 | 114,470 | 3.4960 | 0.19% |
| 2017-09-29 | 0 | 5.270 | 5.260 | 5.330 | - | - | 0 | 0 | - | 3.499 | 3.492 | 3.539 | - | - | 0 | - | 0.00% |
| 2017-09-28 | 0 | 5.270 | 5.270 | 5.290 | 5.270 | 5.270 | 3,000 | 15,810 | 5.2700 | 3.499 | 3.499 | 3.512 | 3.499 | 3.499 | 4,519 | 3.4989 | -0.38% |
| 2017-09-27 | 0 | 5.290 | 5.240 | 5.290 | - | - | 0 | 0 | - | 3.512 | 3.479 | 3.512 | - | - | 0 | - | 0.00% |
| 2017-09-26 | 0 | 5.290 | 5.240 | 5.290 | - | - | 0 | 0 | - | 3.512 | 3.479 | 3.512 | - | - | 0 | - | -0.19% |
| 2017-09-25 | 0 | 5.300 | 5.210 | 5.300 | 5.190 | 5.300 | 63,706 | 332,417 | 5.2180 | 3.519 | 3.459 | 3.519 | 3.446 | 3.519 | 95,953 | 3.4644 | 0.76% |
| 2017-09-22 | 0 | 5.260 | 5.260 | 5.350 | 5.250 | 5.300 | 42,000 | 221,250 | 5.2679 | 3.492 | 3.492 | 3.552 | 3.486 | 3.519 | 63,260 | 3.4975 | -1.87% |
| 2017-09-21 | 0 | 5.360 | 5.300 | 5.440 | 5.360 | 5.390 | 6,000 | 32,250 | 5.3750 | 3.559 | 3.519 | 3.612 | 3.559 | 3.579 | 9,037 | 3.5686 | -0.74% |
| 2017-09-20 | 0 | 5.400 | 5.340 | 5.440 | 5.400 | 5.460 | 6,000 | 32,640 | 5.4400 | 3.585 | 3.545 | 3.612 | 3.585 | 3.625 | 9,037 | 3.6118 | -0.74% |
| 2017-09-19 | 0 | 5.440 | 5.300 | 5.470 | - | - | 0 | 0 | - | 3.612 | 3.519 | 3.632 | - | - | 0 | - | 0.00% |
| 2017-09-18 | 0 | 5.440 | 5.330 | 5.440 | 5.450 | 5.460 | 9,000 | 49,130 | 5.4589 | 3.612 | 3.539 | 3.612 | 3.618 | 3.625 | 13,556 | 3.6243 | 2.64% |
| 2017-09-15 | 0 | 5.300 | 5.280 | 5.440 | 5.300 | 5.450 | 64,000 | 343,170 | 5.3620 | 3.519 | 3.506 | 3.612 | 3.519 | 3.618 | 96,396 | 3.5600 | -1.30% |
| 2017-09-14 | 0 | 5.370 | 5.370 | 5.400 | 5.370 | 5.460 | 22,000 | 119,440 | 5.4291 | 3.565 | 3.565 | 3.585 | 3.565 | 3.625 | 33,136 | 3.6045 | -0.56% |
| 2017-09-13 | 0 | 5.400 | 5.420 | 5.440 | 5.250 | 5.400 | 52,000 | 275,630 | 5.3006 | 3.585 | 3.598 | 3.612 | 3.486 | 3.585 | 78,322 | 3.5192 | 1.89% |
| 2017-09-12 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.350 | 5,000 | 26,700 | 5.3400 | 3.519 | 3.519 | 3.585 | 3.519 | 3.552 | 7,531 | 3.5454 | -1.85% |
| 2017-09-11 | 0 | 5.400 | 5.300 | 5.400 | - | - | 0 | 0 | - | 3.585 | 3.519 | 3.585 | - | - | 0 | - | 0.00% |
| 2017-09-08 | 0 | 5.400 | 5.400 | 5.440 | 5.320 | 5.440 | 16,815 | 90,263 | 5.3680 | 3.585 | 3.585 | 3.612 | 3.532 | 3.612 | 25,327 | 3.5640 | 1.89% |
| 2017-09-07 | 0 | 5.300 | 5.280 | 5.390 | 5.170 | 5.310 | 32,716 | 172,976 | 5.2872 | 3.519 | 3.506 | 3.579 | 3.433 | 3.525 | 49,277 | 3.5103 | 0.57% |
| 2017-09-06 | 0 | 5.350 | 5.250 | 5.350 | 5.250 | 5.350 | 29,000 | 152,350 | 5.2534 | 3.499 | 3.433 | 3.499 | 3.433 | 3.499 | 44,343 | 3.4357 | 0.94% |
| 2017-09-05 | 0 | 5.300 | 5.250 | 5.300 | 5.280 | 5.300 | 23,000 | 121,700 | 5.2913 | 3.466 | 3.433 | 3.466 | 3.453 | 3.466 | 35,168 | 3.4605 | 0.19% |
| 2017-09-04 | 0 | 5.290 | 5.280 | 5.320 | - | - | 0 | 0 | - | 3.460 | 3.453 | 3.479 | - | - | 0 | - | 0.00% |
| 2017-09-01 | 0 | 5.290 | 5.290 | 5.300 | 5.200 | 5.250 | 9,360 | 48,816 | 5.2154 | 3.460 | 3.460 | 3.466 | 3.401 | 3.433 | 14,312 | 3.4109 | 0.19% |
| 2017-08-31 | 0 | 5.280 | 5.220 | 5.280 | 5.290 | 5.300 | 3,010 | 15,943 | 5.2967 | 3.453 | 3.414 | 3.453 | 3.460 | 3.466 | 4,602 | 3.4640 | -0.38% |
| 2017-08-30 | 0 | 5.300 | 5.250 | 5.300 | - | - | 0 | 0 | - | 3.466 | 3.433 | 3.466 | - | - | 0 | - | 0.00% |
| 2017-08-29 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 3.466 | 3.433 | 3.466 | 3.466 | 3.466 | 15,291 | 3.4662 | 0.00% |
| 2017-08-28 | 0 | 5.300 | 5.260 | 5.360 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 3.466 | 3.440 | 3.505 | 3.466 | 3.466 | 30,581 | 3.4662 | 0.95% |
| 2017-08-25 | 0 | 5.250 | 5.250 | 5.360 | 5.250 | 5.250 | 3,787 | 19,842 | 5.2395 | 3.433 | 3.433 | 3.505 | 3.433 | 3.433 | 5,791 | 3.4266 | -2.05% |
| 2017-08-24 | 0 | 5.360 | 5.290 | 5.360 | 5.290 | 5.360 | 37,000 | 196,110 | 5.3003 | 3.505 | 3.460 | 3.505 | 3.460 | 3.505 | 56,575 | 3.4664 | 1.13% |
| 2017-08-22 | 0 | 5.300 | 5.300 | 5.360 | 5.280 | 5.300 | 39,000 | 206,540 | 5.2959 | 3.466 | 3.466 | 3.505 | 3.453 | 3.466 | 59,633 | 3.4635 | -1.12% |
| 2017-08-21 | 0 | 5.360 | 5.310 | 5.360 | 5.270 | 5.370 | 55,117 | 292,389 | 5.3049 | 3.505 | 3.473 | 3.505 | 3.447 | 3.512 | 84,277 | 3.4694 | 1.13% |
| 2017-08-18 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.320 | 29,000 | 153,860 | 5.3055 | 3.466 | 3.466 | 3.499 | 3.466 | 3.479 | 44,343 | 3.4698 | -1.30% |
| 2017-08-17 | 0 | 5.370 | 5.330 | 5.370 | 5.320 | 5.370 | 26,000 | 138,630 | 5.3319 | 3.512 | 3.486 | 3.512 | 3.479 | 3.512 | 39,755 | 3.4871 | 0.75% |
| 2017-08-16 | 0 | 5.330 | 5.330 | 5.450 | - | - | 0 | 0 | - | 3.486 | 3.486 | 3.564 | - | - | 0 | - | 0.57% |
| 2017-08-15 | 0 | 5.300 | 5.290 | 5.350 | 5.280 | 5.310 | 135,000 | 715,430 | 5.2995 | 3.466 | 3.460 | 3.499 | 3.453 | 3.473 | 206,422 | 3.4659 | -0.56% |
| 2017-08-14 | 0 | 5.330 | 5.300 | 5.330 | 5.300 | 5.330 | 39,000 | 207,300 | 5.3154 | 3.486 | 3.466 | 3.486 | 3.466 | 3.486 | 59,633 | 3.4763 | 0.57% |
| 2017-08-11 | 0 | 5.300 | 5.280 | 5.300 | 5.280 | 5.370 | 155,000 | 823,290 | 5.3115 | 3.466 | 3.453 | 3.466 | 3.453 | 3.512 | 237,004 | 3.4737 | -1.85% |
| 2017-08-10 | 0 | 5.400 | 5.400 | 5.430 | 5.400 | 5.430 | 41,000 | 222,030 | 5.4154 | 3.532 | 3.532 | 3.551 | 3.532 | 3.551 | 62,691 | 3.5416 | -0.92% |
| 2017-08-09 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.450 | 9,000 | 48,900 | 5.4333 | 3.564 | 3.564 | 3.597 | 3.532 | 3.564 | 13,761 | 3.5534 | -0.91% |
| 2017-08-08 | 0 | 5.500 | 5.440 | 5.500 | 5.500 | 5.500 | 50,000 | 272,800 | 5.4560 | 3.597 | 3.558 | 3.597 | 3.597 | 3.597 | 76,453 | 3.5682 | -0.54% |
| 2017-08-07 | 0 | 5.530 | 5.410 | 5.530 | 5.530 | 5.540 | 5,456 | 30,128 | 5.5220 | 3.617 | 3.538 | 3.617 | 3.617 | 3.623 | 8,343 | 3.6114 | 1.28% |
| 2017-08-04 | 0 | 5.460 | 5.420 | 5.510 | 5.450 | 5.460 | 26,000 | 141,800 | 5.4538 | 3.571 | 3.545 | 3.604 | 3.564 | 3.571 | 39,755 | 3.5668 | -0.73% |
| 2017-08-03 | 0 | 5.500 | 5.390 | 5.500 | - | - | 0 | 0 | - | 3.597 | 3.525 | 3.597 | - | - | 0 | - | 0.00% |
| 2017-08-02 | 0 | 5.500 | 5.480 | 5.520 | 5.460 | 5.520 | 20,000 | 109,400 | 5.4700 | 3.597 | 3.584 | 3.610 | 3.571 | 3.610 | 30,581 | 3.5774 | 1.10% |
| 2017-08-01 | 0 | 5.440 | 5.420 | 5.500 | 5.440 | 5.440 | 4,000 | 21,760 | 5.4400 | 3.558 | 3.545 | 3.597 | 3.558 | 3.558 | 6,116 | 3.5578 | -0.73% |
| 2017-07-31 | 0 | 5.480 | 5.430 | 5.540 | - | - | 0 | 0 | - | 3.584 | 3.551 | 3.623 | - | - | 0 | - | 0.00% |
| 2017-07-28 | 0 | 5.480 | 5.410 | 5.500 | - | - | 0 | 0 | - | 3.584 | 3.538 | 3.597 | - | - | 0 | - | 0.00% |
| 2017-07-27 | 0 | 5.480 | 5.480 | 5.530 | 5.450 | 5.470 | 36,000 | 196,720 | 5.4644 | 3.584 | 3.584 | 3.617 | 3.564 | 3.577 | 55,046 | 3.5737 | 0.18% |
| 2017-07-26 | 0 | 5.470 | 5.470 | 5.520 | 5.420 | 5.450 | 8,000 | 43,480 | 5.4350 | 3.577 | 3.577 | 3.610 | 3.545 | 3.564 | 12,232 | 3.5545 | 0.55% |
| 2017-07-25 | 0 | 5.440 | 5.430 | 5.480 | 5.420 | 5.500 | 99,000 | 538,340 | 5.4378 | 3.558 | 3.551 | 3.584 | 3.545 | 3.597 | 151,376 | 3.5563 | -1.09% |
| 2017-07-24 | 0 | 5.500 | 5.480 | 5.530 | - | - | 0 | 0 | - | 3.597 | 3.584 | 3.617 | - | - | 0 | - | 0.00% |
| 2017-07-21 | 0 | 5.500 | 5.480 | 5.520 | 5.480 | 5.540 | 70,000 | 386,210 | 5.5173 | 3.597 | 3.584 | 3.610 | 3.584 | 3.623 | 107,034 | 3.6083 | -0.36% |
| 2017-07-20 | 0 | 5.520 | 5.500 | 5.520 | 5.440 | 5.520 | 98,000 | 536,370 | 5.4732 | 3.610 | 3.597 | 3.610 | 3.558 | 3.610 | 149,847 | 3.5794 | 1.66% |
| 2017-07-19 | 0 | 5.430 | 5.430 | 5.450 | 5.390 | 5.470 | 55,000 | 297,410 | 5.4075 | 3.551 | 3.551 | 3.564 | 3.525 | 3.577 | 84,098 | 3.5365 | 0.93% |
| 2017-07-18 | 0 | 5.380 | 5.380 | 5.510 | 5.360 | 5.390 | 23,895 | 128,438 | 5.3751 | 3.519 | 3.519 | 3.604 | 3.505 | 3.525 | 36,537 | 3.5153 | -0.37% |
| 2017-07-17 | 0 | 5.400 | 5.360 | 5.480 | - | - | 0 | 0 | - | 3.532 | 3.505 | 3.584 | - | - | 0 | - | 0.00% |
| 2017-07-14 | 0 | 5.400 | 5.390 | 5.400 | 5.360 | 5.460 | 34,000 | 183,600 | 5.4000 | 3.532 | 3.525 | 3.532 | 3.505 | 3.571 | 51,988 | 3.5316 | 0.00% |
| 2017-07-13 | 0 | 5.400 | 5.360 | 5.440 | 5.310 | 5.410 | 79,687 | 428,978 | 5.3833 | 3.532 | 3.505 | 3.558 | 3.473 | 3.538 | 121,846 | 3.5207 | -0.18% |
| 2017-07-12 | 0 | 5.410 | 5.410 | 5.480 | - | - | 0 | 0 | - | 3.538 | 3.538 | 3.584 | - | - | 0 | - | 0.00% |
| 2017-07-11 | 0 | 5.410 | 5.390 | 5.550 | 5.400 | 5.410 | 9,000 | 48,650 | 5.4056 | 3.538 | 3.525 | 3.630 | 3.532 | 3.538 | 13,761 | 3.5352 | 0.37% |
| 2017-07-10 | 0 | 5.390 | 5.380 | 5.450 | 5.360 | 5.450 | 33,000 | 177,990 | 5.3936 | 3.525 | 3.519 | 3.564 | 3.505 | 3.564 | 50,459 | 3.5274 | -0.55% |
| 2017-07-07 | 0 | 5.420 | 5.370 | 5.450 | - | - | 0 | 0 | - | 3.545 | 3.512 | 3.564 | - | - | 0 | - | 0.00% |
| 2017-07-06 | 0 | 5.420 | 5.390 | 5.480 | - | - | 0 | 0 | - | 3.545 | 3.525 | 3.584 | - | - | 0 | - | 0.00% |
| 2017-07-05 | 0 | 5.420 | 5.420 | 5.430 | 5.300 | 5.420 | 48,100 | 257,895 | 5.3616 | 3.545 | 3.545 | 3.551 | 3.466 | 3.545 | 73,548 | 3.5065 | 1.69% |
| 2017-07-04 | 0 | 5.330 | 5.330 | 5.370 | 5.300 | 5.370 | 86,400 | 459,338 | 5.3164 | 3.486 | 3.486 | 3.512 | 3.466 | 3.512 | 132,110 | 3.4769 | -0.74% |
| 2017-07-03 | 0 | 5.370 | 5.330 | 5.500 | 5.330 | 5.390 | 57,000 | 305,280 | 5.3558 | 3.512 | 3.486 | 3.597 | 3.486 | 3.525 | 87,156 | 3.5027 | -0.56% |
| 2017-06-30 | 0 | 5.400 | 5.400 | 5.440 | 5.300 | 5.450 | 90,385 | 485,101 | 5.3671 | 3.532 | 3.532 | 3.558 | 3.466 | 3.564 | 138,204 | 3.5100 | -0.37% |
| 2017-06-29 | 0 | 5.420 | 5.420 | 5.570 | 5.380 | 5.380 | 19,000 | 102,220 | 5.3800 | 3.545 | 3.545 | 3.643 | 3.519 | 3.519 | 29,052 | 3.5185 | 0.74% |
| 2017-06-28 | 0 | 5.380 | 5.380 | 5.500 | 5.380 | 5.510 | 97,000 | 529,400 | 5.4577 | 3.519 | 3.519 | 3.597 | 3.519 | 3.604 | 148,318 | 3.5693 | -3.93% |
| 2017-06-27 | 0 | 5.600 | 5.500 | 5.610 | 5.550 | 5.630 | 29,000 | 162,670 | 5.6093 | 3.662 | 3.597 | 3.669 | 3.630 | 3.682 | 44,343 | 3.6685 | 0.00% |
| 2017-06-26 | 0 | 5.600 | 5.570 | 5.600 | 5.600 | 5.860 | 239,230 | 1,346,926 | 5.6303 | 3.662 | 3.643 | 3.662 | 3.662 | 3.832 | 365,796 | 3.6822 | -3.45% |
| 2017-06-23 | 0 | 5.800 | 5.740 | 5.800 | 5.720 | 5.810 | 22,000 | 127,010 | 5.7732 | 3.793 | 3.754 | 3.793 | 3.741 | 3.800 | 33,639 | 3.7757 | 0.87% |
| 2017-06-22 | 0 | 5.750 | 5.750 | 5.790 | 5.750 | 5.800 | 19,200 | 110,754 | 5.7684 | 3.760 | 3.760 | 3.787 | 3.760 | 3.793 | 29,358 | 3.7726 | -0.86% |
| 2017-06-21 | 0 | 5.800 | 5.760 | 5.850 | 5.710 | 5.850 | 27,000 | 155,770 | 5.7693 | 3.793 | 3.767 | 3.826 | 3.734 | 3.826 | 41,284 | 3.7731 | -1.02% |
| 2017-06-20 | 0 | 5.860 | 5.680 | 5.860 | 5.880 | 5.900 | 3,000 | 17,680 | 5.8933 | 3.832 | 3.715 | 3.832 | 3.846 | 3.859 | 4,587 | 3.8542 | 1.03% |
| 2017-06-19 | 0 | 5.800 | 5.720 | 5.870 | 5.460 | 5.800 | 352,000 | 1,985,970 | 5.6420 | 3.793 | 3.741 | 3.839 | 3.571 | 3.793 | 538,227 | 3.6898 | 7.21% |
| 2017-06-16 | 0 | 5.410 | 5.410 | 5.480 | 5.410 | 5.480 | 22,000 | 119,550 | 5.4341 | 3.538 | 3.538 | 3.584 | 3.538 | 3.584 | 33,639 | 3.5539 | -0.37% |
| 2017-06-15 | 0 | 5.430 | 5.430 | 5.550 | 5.420 | 5.430 | 25,002 | 135,661 | 5.4260 | 3.551 | 3.551 | 3.630 | 3.545 | 3.551 | 38,229 | 3.5486 | -1.63% |
| 2017-06-14 | 0 | 5.520 | 5.430 | 5.520 | 5.490 | 5.520 | 7,990 | 43,772 | 5.4783 | 3.610 | 3.551 | 3.610 | 3.590 | 3.610 | 12,217 | 3.5828 | 0.55% |
| 2017-06-13 | 0 | 5.490 | 5.400 | 5.500 | 5.490 | 5.490 | 15,000 | 82,350 | 5.4900 | 3.590 | 3.532 | 3.597 | 3.590 | 3.590 | 22,936 | 3.5905 | -0.18% |
| 2017-06-12 | 0 | 5.500 | 5.410 | 5.500 | 5.360 | 5.540 | 8,000 | 43,360 | 5.4200 | 3.597 | 3.538 | 3.597 | 3.505 | 3.623 | 12,232 | 3.5447 | 2.61% |
| 2017-06-09 | 0 | 5.360 | 5.360 | 5.380 | 5.350 | 5.440 | 133,815 | 720,373 | 5.3834 | 3.505 | 3.505 | 3.519 | 3.499 | 3.558 | 204,610 | 3.5207 | -1.47% |
| 2017-06-08 | 0 | 5.440 | 5.440 | 5.520 | 5.430 | 5.550 | 66,000 | 362,520 | 5.4927 | 3.558 | 3.558 | 3.610 | 3.551 | 3.630 | 100,918 | 3.5922 | -1.63% |
| 2017-06-07 | 0 | 5.530 | 5.450 | 5.530 | 5.480 | 5.550 | 93,000 | 513,960 | 5.5265 | 3.617 | 3.564 | 3.617 | 3.584 | 3.630 | 142,202 | 3.6143 | 1.10% |
| 2017-06-06 | 0 | 5.470 | 5.470 | 5.480 | 5.410 | 5.480 | 107,000 | 580,150 | 5.4220 | 3.577 | 3.577 | 3.584 | 3.538 | 3.584 | 163,609 | 3.5460 | 1.11% |
| 2017-06-05 | 0 | 5.410 | 5.400 | 5.410 | 5.370 | 5.410 | 25,200 | 135,750 | 5.3869 | 3.538 | 3.532 | 3.538 | 3.512 | 3.538 | 38,532 | 3.5230 | 0.93% |
| 2017-06-02 | 0 | 5.360 | 5.360 | 5.400 | 5.360 | 5.390 | 28,507 | 153,121 | 5.3713 | 3.505 | 3.505 | 3.532 | 3.505 | 3.525 | 43,589 | 3.5129 | -0.56% |
| 2017-06-01 | 0 | 5.390 | 5.320 | 5.460 | 5.390 | 5.390 | 5,000 | 26,950 | 5.3900 | 3.525 | 3.479 | 3.571 | 3.525 | 3.525 | 7,645 | 3.5251 | -0.19% |
| 2017-05-31 | 0 | 5.400 | 5.360 | 5.400 | 5.300 | 5.470 | 52,000 | 276,560 | 5.3185 | 3.532 | 3.505 | 3.532 | 3.466 | 3.577 | 79,511 | 3.4783 | 0.00% |
| 2017-05-29 | 0 | 5.460 | 5.400 | 5.470 | 5.360 | 5.470 | 29,000 | 156,760 | 5.4055 | 3.532 | 3.493 | 3.538 | 3.467 | 3.538 | 44,835 | 3.4964 | 1.49% |
| 2017-05-26 | 0 | 5.380 | 5.380 | 5.480 | 5.330 | 5.370 | 4,662 | 24,892 | 5.3393 | 3.480 | 3.480 | 3.545 | 3.448 | 3.473 | 7,208 | 3.4535 | -1.82% |
| 2017-05-25 | 0 | 5.480 | 5.460 | 5.480 | 5.460 | 5.500 | 158,000 | 866,810 | 5.4861 | 3.545 | 3.532 | 3.545 | 3.532 | 3.557 | 244,275 | 3.5485 | 0.55% |
| 2017-05-24 | 0 | 5.450 | 5.410 | 5.480 | 5.300 | 5.480 | 144,000 | 776,850 | 5.3948 | 3.525 | 3.499 | 3.545 | 3.428 | 3.545 | 222,630 | 3.4894 | 2.83% |
| 2017-05-23 | 0 | 5.300 | 5.300 | 5.330 | 5.270 | 5.330 | 229,044 | 1,214,091 | 5.3007 | 3.428 | 3.428 | 3.448 | 3.409 | 3.448 | 354,112 | 3.4285 | 0.19% |
| 2017-05-22 | 0 | 5.290 | 5.240 | 5.290 | 5.340 | 5.340 | 4,000 | 21,360 | 5.3400 | 3.422 | 3.389 | 3.422 | 3.454 | 3.454 | 6,184 | 3.4540 | 1.73% |
| 2017-05-19 | 0 | 5.200 | 5.200 | 5.240 | 5.120 | 5.200 | 88,000 | 455,360 | 5.1745 | 3.363 | 3.363 | 3.389 | 3.312 | 3.363 | 136,052 | 3.3470 | 1.56% |
| 2017-05-18 | 0 | 5.120 | 5.110 | 5.130 | 5.100 | 5.160 | 25,000 | 128,530 | 5.1412 | 3.312 | 3.305 | 3.318 | 3.299 | 3.338 | 38,651 | 3.3254 | -0.58% |
| 2017-05-17 | 0 | 5.150 | 5.110 | 5.150 | 5.110 | 5.150 | 29,000 | 148,530 | 5.1217 | 3.331 | 3.305 | 3.331 | 3.305 | 3.331 | 44,835 | 3.3128 | 0.78% |
| 2017-05-16 | 0 | 5.110 | 5.110 | 5.140 | 5.090 | 5.110 | 39,117 | 199,442 | 5.0986 | 3.305 | 3.305 | 3.325 | 3.292 | 3.305 | 60,477 | 3.2978 | 0.00% |
| 2017-05-15 | 0 | 5.110 | 5.110 | 5.150 | 5.090 | 5.090 | 11,000 | 55,990 | 5.0900 | 3.305 | 3.305 | 3.331 | 3.292 | 3.292 | 17,006 | 3.2923 | 0.39% |
| 2017-05-12 | 0 | 5.090 | 5.040 | 5.090 | 5.090 | 5.090 | 7,000 | 35,630 | 5.0900 | 3.292 | 3.260 | 3.292 | 3.292 | 3.292 | 10,822 | 3.2923 | 0.00% |
| 2017-05-11 | 0 | 5.090 | 5.040 | 5.090 | 5.050 | 5.100 | 9,000 | 45,700 | 5.0778 | 3.292 | 3.260 | 3.292 | 3.266 | 3.299 | 13,914 | 3.2844 | 0.79% |
| 2017-05-10 | 0 | 5.050 | 5.050 | 5.100 | - | - | 0 | 0 | - | 3.266 | 3.266 | 3.299 | - | - | 0 | - | 0.00% |
| 2017-05-09 | 0 | 5.050 | 5.000 | 5.050 | 5.030 | 5.100 | 25,000 | 125,900 | 5.0360 | 3.266 | 3.234 | 3.266 | 3.253 | 3.299 | 38,651 | 3.2573 | 0.40% |
| 2017-05-08 | 0 | 5.030 | 5.030 | 5.100 | 5.020 | 5.020 | 1,352 | 6,769 | 5.0067 | 3.253 | 3.253 | 3.299 | 3.247 | 3.247 | 2,090 | 3.2384 | 0.60% |
| 2017-05-05 | 0 | 5.000 | 5.000 | 5.050 | 4.950 | 5.020 | 395,000 | 1,964,850 | 4.9743 | 3.234 | 3.234 | 3.266 | 3.202 | 3.247 | 610,688 | 3.2174 | -1.38% |
| 2017-05-04 | 0 | 5.070 | 5.070 | 5.090 | 5.020 | 5.150 | 30,703 | 155,360 | 5.0601 | 3.279 | 3.279 | 3.292 | 3.247 | 3.331 | 47,468 | 3.2729 | -0.39% |
| 2017-05-02 | 0 | 5.090 | 5.090 | 5.100 | 5.070 | 5.090 | 31,000 | 157,570 | 5.0829 | 3.292 | 3.292 | 3.299 | 3.279 | 3.292 | 47,927 | 3.2877 | 0.00% |
| 2017-04-28 | 0 | 5.090 | 5.050 | 5.080 | 5.100 | 5.170 | 86,125 | 442,315 | 5.1357 | 3.292 | 3.266 | 3.286 | 3.299 | 3.344 | 133,153 | 3.3219 | -0.97% |
| 2017-04-27 | 0 | 5.140 | 5.120 | 5.140 | 5.100 | 5.140 | 103,365 | 528,146 | 5.1095 | 3.325 | 3.312 | 3.325 | 3.299 | 3.325 | 159,807 | 3.3049 | 0.78% |
| 2017-04-26 | 0 | 5.100 | 5.070 | 5.100 | 5.060 | 5.120 | 503,156 | 2,564,478 | 5.0968 | 3.299 | 3.279 | 3.299 | 3.273 | 3.312 | 777,902 | 3.2967 | 0.59% |
| 2017-04-25 | 0 | 5.070 | 4.980 | 5.070 | 4.950 | 5.080 | 27,000 | 136,460 | 5.0541 | 3.279 | 3.221 | 3.279 | 3.202 | 3.286 | 41,743 | 3.2690 | 2.42% |
| 2017-04-24 | 0 | 4.950 | 4.950 | 4.980 | 4.940 | 4.950 | 3,000 | 14,830 | 4.9433 | 3.202 | 3.202 | 3.221 | 3.195 | 3.202 | 4,638 | 3.1974 | 0.00% |
| 2017-04-21 | 0 | 4.950 | 4.940 | 4.980 | - | - | 850 | 4,165 | 4.9000 | 3.202 | 3.195 | 3.221 | - | - | 1,314 | 3.1694 | 0.00% |
| 2017-04-20 | 0 | 4.950 | 4.950 | 4.980 | 4.930 | 4.950 | 32,000 | 158,240 | 4.9450 | 3.202 | 3.202 | 3.221 | 3.189 | 3.202 | 49,473 | 3.1985 | 0.41% |
| 2017-04-19 | 0 | 4.930 | 4.900 | 4.940 | 4.930 | 4.940 | 33,000 | 162,720 | 4.9309 | 3.189 | 3.169 | 3.195 | 3.189 | 3.195 | 51,019 | 3.1894 | 0.00% |
| 2017-04-18 | 0 | 4.930 | 4.930 | 4.960 | 4.920 | 4.930 | 87,608 | 431,407 | 4.9243 | 3.189 | 3.189 | 3.208 | 3.182 | 3.189 | 135,446 | 3.1851 | -0.60% |
| 2017-04-13 | 0 | 4.960 | 4.950 | 4.980 | 4.950 | 4.960 | 31,000 | 153,560 | 4.9535 | 3.208 | 3.202 | 3.221 | 3.202 | 3.208 | 47,927 | 3.2040 | 0.81% |
| 2017-04-12 | 0 | 4.920 | 4.900 | 4.930 | - | - | 0 | 0 | - | 3.182 | 3.169 | 3.189 | - | - | 0 | - | 0.00% |
| 2017-04-11 | 0 | 4.920 | 4.900 | 4.920 | 4.910 | 4.920 | 15,000 | 73,710 | 4.9140 | 3.182 | 3.169 | 3.182 | 3.176 | 3.182 | 23,191 | 3.1784 | 0.20% |
| 2017-04-10 | 0 | 4.910 | 4.900 | 4.920 | 4.910 | 4.910 | 30,055 | 147,567 | 4.9099 | 3.176 | 3.169 | 3.182 | 3.176 | 3.176 | 46,466 | 3.1758 | 0.00% |
| 2017-04-07 | 0 | 4.910 | 4.900 | 4.910 | 4.890 | 4.910 | 41,715 | 204,354 | 4.8988 | 3.176 | 3.169 | 3.176 | 3.163 | 3.176 | 64,493 | 3.1686 | 0.20% |
| 2017-04-06 | 0 | 4.900 | 4.900 | 4.950 | - | - | 0 | 0 | - | 3.169 | 3.169 | 3.202 | - | - | 0 | - | 0.62% |
| 2017-04-05 | 0 | 4.870 | 4.870 | 4.910 | 4.860 | 4.880 | 105,000 | 511,130 | 4.8679 | 3.150 | 3.150 | 3.176 | 3.144 | 3.156 | 162,335 | 3.1486 | -0.61% |
| 2017-04-03 | 0 | 4.900 | 4.900 | 4.960 | 4.890 | 4.900 | 25,000 | 122,300 | 4.8920 | 3.169 | 3.169 | 3.208 | 3.163 | 3.169 | 38,651 | 3.1642 | -0.20% |
| 2017-03-31 | 0 | 4.910 | 4.860 | 4.910 | - | - | 0 | 0 | - | 3.176 | 3.144 | 3.176 | - | - | 0 | - | 0.00% |
| 2017-03-30 | 0 | 4.910 | 4.850 | 4.910 | - | - | 0 | 0 | - | 3.176 | 3.137 | 3.176 | - | - | 0 | - | 0.00% |
| 2017-03-29 | 0 | 4.910 | 4.890 | 4.920 | 4.910 | 4.910 | 20,000 | 98,200 | 4.9100 | 3.176 | 3.163 | 3.182 | 3.176 | 3.176 | 30,921 | 3.1758 | 0.41% |
| 2017-03-28 | 0 | 4.890 | 4.890 | 4.940 | 4.860 | 4.910 | 143,080 | 699,925 | 4.8918 | 3.163 | 3.163 | 3.195 | 3.144 | 3.176 | 221,208 | 3.1641 | 0.00% |
| 2017-03-27 | 0 | 4.890 | 4.850 | 4.890 | 4.840 | 4.920 | 174,000 | 851,360 | 4.8929 | 3.163 | 3.137 | 3.163 | 3.131 | 3.182 | 269,012 | 3.1648 | -1.21% |
| 2017-03-24 | 0 | 4.950 | 4.900 | 4.950 | 4.890 | 4.950 | 237,000 | 1,162,460 | 4.9049 | 3.202 | 3.169 | 3.202 | 3.163 | 3.202 | 366,413 | 3.1725 | 1.02% |
| 2017-03-23 | 0 | 4.900 | 4.870 | 5.000 | 4.900 | 5.010 | 75,000 | 374,440 | 4.9925 | 3.169 | 3.150 | 3.234 | 3.169 | 3.241 | 115,953 | 3.2292 | -2.20% |
| 2017-03-22 | 0 | 5.010 | 5.010 | 5.060 | 5.010 | 5.020 | 122,000 | 611,320 | 5.0108 | 3.241 | 3.241 | 3.273 | 3.241 | 3.247 | 188,617 | 3.2411 | -0.40% |
| 2017-03-21 | 0 | 5.030 | 5.030 | 5.090 | - | - | 0 | 0 | - | 3.253 | 3.253 | 3.292 | - | - | 0 | - | 0.20% |
| 2017-03-20 | 0 | 5.020 | 5.020 | 5.070 | 5.010 | 5.080 | 63,000 | 316,620 | 5.0257 | 3.247 | 3.247 | 3.279 | 3.241 | 3.286 | 97,401 | 3.2507 | 0.00% |
| 2017-03-17 | 0 | 5.020 | 5.010 | 5.060 | 5.010 | 5.060 | 72,000 | 361,580 | 5.0219 | 3.247 | 3.241 | 3.273 | 3.241 | 3.273 | 111,315 | 3.2483 | 0.40% |
| 2017-03-16 | 0 | 5.000 | 4.960 | 5.050 | 5.000 | 5.030 | 62,000 | 310,320 | 5.0052 | 3.234 | 3.208 | 3.266 | 3.234 | 3.253 | 95,855 | 3.2374 | -0.60% |
| 2017-03-15 | 0 | 5.030 | 5.030 | 5.090 | 5.030 | 5.030 | 30,000 | 150,900 | 5.0300 | 3.253 | 3.253 | 3.292 | 3.253 | 3.253 | 46,381 | 3.2535 | 0.80% |
| 2017-03-14 | 0 | 4.990 | 4.990 | 5.090 | - | - | 0 | 0 | - | 3.228 | 3.228 | 3.292 | - | - | 0 | - | 0.20% |
| 2017-03-13 | 0 | 4.980 | 4.980 | 5.090 | 4.980 | 4.980 | 20,000 | 100,000 | 5.0000 | 3.221 | 3.221 | 3.292 | 3.221 | 3.221 | 30,921 | 3.2341 | 0.00% |
| 2017-03-10 | 0 | 4.980 | 4.980 | 5.020 | - | - | 0 | 0 | - | 3.221 | 3.221 | 3.247 | - | - | 0 | - | 0.40% |
| 2017-03-09 | 0 | 4.960 | 4.940 | 4.960 | 5.000 | 5.020 | 42,000 | 210,310 | 5.0074 | 3.208 | 3.195 | 3.208 | 3.234 | 3.247 | 64,934 | 3.2388 | -1.00% |
| 2017-03-08 | 0 | 5.010 | 5.010 | 5.060 | 5.010 | 5.010 | 4,000 | 20,040 | 5.0100 | 3.241 | 3.241 | 3.273 | 3.241 | 3.241 | 6,184 | 3.2405 | -1.18% |
| 2017-03-07 | 0 | 5.070 | 4.970 | 5.070 | 5.050 | 5.070 | 72,512 | 367,084 | 5.0624 | 3.279 | 3.215 | 3.279 | 3.266 | 3.279 | 112,107 | 3.2744 | 0.60% |
| 2017-03-06 | 0 | 5.040 | 5.000 | 5.040 | 5.010 | 5.050 | 52,000 | 262,170 | 5.0417 | 3.260 | 3.234 | 3.260 | 3.241 | 3.266 | 80,394 | 3.2611 | 1.00% |
| 2017-03-03 | 0 | 4.990 | 4.990 | 5.040 | 4.980 | 4.980 | 7,000 | 34,860 | 4.9800 | 3.228 | 3.228 | 3.260 | 3.221 | 3.221 | 10,822 | 3.2211 | -0.80% |
| 2017-03-02 | 0 | 5.030 | 5.030 | 5.040 | 5.000 | 5.050 | 88,360 | 444,025 | 5.0252 | 3.253 | 3.253 | 3.260 | 3.234 | 3.266 | 136,608 | 3.2503 | 1.00% |
| 2017-03-01 | 0 | 4.980 | 4.980 | 5.000 | 4.980 | 4.980 | 2,000 | 9,960 | 4.9800 | 3.221 | 3.221 | 3.234 | 3.221 | 3.221 | 3,092 | 3.2211 | -0.20% |
| 2017-02-28 | 0 | 4.990 | 4.990 | 5.030 | 4.980 | 4.980 | 10,000 | 49,800 | 4.9800 | 3.228 | 3.228 | 3.253 | 3.221 | 3.221 | 15,460 | 3.2211 | 0.20% |
| 2017-02-27 | 0 | 4.980 | 4.980 | 5.030 | 4.950 | 4.970 | 40,000 | 198,540 | 4.9635 | 3.221 | 3.221 | 3.253 | 3.202 | 3.215 | 61,842 | 3.2105 | 0.61% |
| 2017-02-24 | 0 | 4.950 | 4.950 | 5.010 | 4.950 | 5.000 | 28,857 | 143,457 | 4.9713 | 3.202 | 3.202 | 3.241 | 3.202 | 3.234 | 44,614 | 3.2155 | -1.20% |
| 2017-02-23 | 0 | 5.010 | 4.980 | 5.010 | 4.940 | 5.020 | 95,000 | 473,440 | 4.9836 | 3.241 | 3.221 | 3.241 | 3.195 | 3.247 | 146,874 | 3.2234 | 1.01% |
| 2017-02-22 | 0 | 4.960 | 4.960 | 4.980 | 4.950 | 5.000 | 57,000 | 283,340 | 4.9709 | 3.208 | 3.208 | 3.221 | 3.202 | 3.234 | 88,125 | 3.2152 | 0.81% |
| 2017-02-21 | 0 | 4.920 | 4.920 | 4.970 | 4.920 | 4.950 | 22,815 | 112,759 | 4.9423 | 3.182 | 3.182 | 3.215 | 3.182 | 3.202 | 35,273 | 3.1968 | -0.20% |
| 2017-02-20 | 0 | 4.930 | 4.900 | 4.930 | 4.940 | 4.940 | 17,000 | 84,080 | 4.9459 | 3.189 | 3.169 | 3.189 | 3.195 | 3.195 | 26,283 | 3.1991 | 1.44% |
| 2017-02-17 | 0 | 4.860 | 4.840 | 4.870 | 4.860 | 4.870 | 5,117 | 24,893 | 4.8648 | 3.144 | 3.131 | 3.150 | 3.144 | 3.150 | 7,911 | 3.1466 | 0.00% |
| 2017-02-16 | 0 | 4.860 | 4.860 | 4.940 | 4.860 | 4.950 | 127,600 | 631,180 | 4.9466 | 3.144 | 3.144 | 3.195 | 3.144 | 3.202 | 197,275 | 3.1995 | -1.42% |
| 2017-02-15 | 0 | 4.930 | 4.920 | 4.950 | 4.800 | 4.950 | 42,000 | 206,940 | 4.9271 | 3.189 | 3.182 | 3.202 | 3.105 | 3.202 | 64,934 | 3.1869 | -0.60% |
| 2017-02-14 | 0 | 4.960 | 4.890 | 4.960 | 4.950 | 4.960 | 18,000 | 89,180 | 4.9544 | 3.208 | 3.163 | 3.208 | 3.202 | 3.208 | 27,829 | 3.2046 | 1.02% |
| 2017-02-13 | 0 | 4.910 | 4.910 | 5.000 | 4.880 | 4.960 | 42,000 | 206,090 | 4.9069 | 3.176 | 3.176 | 3.234 | 3.156 | 3.208 | 64,934 | 3.1738 | -0.61% |
| 2017-02-10 | 0 | 4.940 | 4.890 | 4.950 | - | - | 0 | 0 | - | 3.195 | 3.163 | 3.202 | - | - | 0 | - | 0.00% |
| 2017-02-09 | 0 | 4.940 | 4.900 | 4.940 | 4.890 | 4.950 | 64,537 | 318,084 | 4.9287 | 3.195 | 3.169 | 3.195 | 3.163 | 3.202 | 99,777 | 3.1879 | 1.02% |
| 2017-02-08 | 0 | 4.890 | 4.890 | 4.980 | 4.880 | 4.910 | 19,000 | 92,960 | 4.8926 | 3.163 | 3.163 | 3.221 | 3.156 | 3.176 | 29,375 | 3.1646 | -0.41% |
| 2017-02-07 | 0 | 4.910 | 4.870 | 4.910 | - | - | 0 | 0 | - | 3.176 | 3.150 | 3.176 | - | - | 0 | - | 0.00% |
| 2017-02-06 | 0 | 4.910 | 4.880 | 4.910 | 4.800 | 4.920 | 82,000 | 400,830 | 4.8882 | 3.176 | 3.156 | 3.176 | 3.105 | 3.182 | 126,776 | 3.1617 | 2.29% |
| 2017-02-03 | 0 | 4.800 | 4.800 | 4.820 | 4.800 | 4.860 | 123,000 | 591,560 | 4.8094 | 3.105 | 3.105 | 3.118 | 3.105 | 3.144 | 190,163 | 3.1108 | -1.44% |
| 2017-02-02 | 0 | 4.870 | 4.870 | 4.980 | 4.860 | 4.860 | 10,000 | 48,600 | 4.8600 | 3.150 | 3.150 | 3.221 | 3.144 | 3.144 | 15,460 | 3.1435 | 0.21% |
| 2017-02-01 | 0 | 4.860 | 4.860 | 4.940 | 4.860 | 4.890 | 31,000 | 150,910 | 4.8681 | 3.144 | 3.144 | 3.195 | 3.144 | 3.163 | 47,927 | 3.1487 | -1.42% |
| 2017-01-27 | 0 | 4.930 | 4.880 | 4.940 | - | - | 0 | 0 | - | 3.189 | 3.156 | 3.195 | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 4.930 | 4.900 | 4.930 | 4.890 | 4.930 | 125,000 | 612,580 | 4.9006 | 3.189 | 3.169 | 3.189 | 3.163 | 3.189 | 193,256 | 3.1698 | 1.02% |
| 2017-01-25 | 0 | 4.880 | 4.850 | 4.880 | 4.690 | 4.900 | 181,000 | 874,080 | 4.8292 | 3.156 | 3.137 | 3.156 | 3.034 | 3.169 | 279,834 | 3.1236 | 4.27% |
| 2017-01-24 | 0 | 4.680 | 4.660 | 4.690 | 4.660 | 4.680 | 18,450 | 85,976 | 4.6599 | 3.027 | 3.014 | 3.034 | 3.014 | 3.027 | 28,525 | 3.0141 | 0.43% |
| 2017-01-23 | 0 | 4.660 | 4.570 | 4.680 | - | - | 0 | 0 | - | 3.014 | 2.956 | 3.027 | - | - | 0 | - | 0.00% |
| 2017-01-20 | 0 | 4.660 | 4.590 | 4.680 | - | - | 0 | 0 | - | 3.014 | 2.969 | 3.027 | - | - | 0 | - | 0.00% |
| 2017-01-19 | 0 | 4.660 | 4.600 | 4.680 | - | - | 1,000 | 4,680 | 4.6800 | 3.014 | 2.975 | 3.027 | - | - | 1,546 | 3.0271 | 0.00% |
| 2017-01-18 | 0 | 4.660 | 4.650 | 4.660 | 4.650 | 4.680 | 133,000 | 619,770 | 4.6599 | 3.014 | 3.008 | 3.014 | 3.008 | 3.027 | 205,624 | 3.0141 | 0.22% |
| 2017-01-17 | 0 | 4.650 | 4.600 | 4.650 | 4.640 | 4.650 | 16,000 | 74,380 | 4.6488 | 3.008 | 2.975 | 3.008 | 3.001 | 3.008 | 24,737 | 3.0069 | 0.22% |
| 2017-01-16 | 0 | 4.640 | 4.600 | 4.680 | - | - | 0 | 0 | - | 3.001 | 2.975 | 3.027 | - | - | 0 | - | 0.00% |
| 2017-01-13 | 0 | 4.640 | 4.620 | 4.650 | 4.550 | 4.640 | 56,562 | 259,538 | 4.5886 | 3.001 | 2.988 | 3.008 | 2.943 | 3.001 | 87,447 | 2.9679 | 2.65% |
| 2017-01-12 | 0 | 4.520 | 4.520 | 4.580 | 4.520 | 4.520 | 10,000 | 45,200 | 4.5200 | 2.924 | 2.924 | 2.962 | 2.924 | 2.924 | 15,460 | 2.9236 | -1.31% |
| 2017-01-11 | 0 | 4.580 | 4.520 | 4.580 | 4.510 | 4.580 | 111,000 | 500,680 | 4.5106 | 2.962 | 2.924 | 2.962 | 2.917 | 2.962 | 171,611 | 2.9175 | 1.33% |
| 2017-01-10 | 0 | 4.520 | 4.510 | 4.530 | 4.520 | 4.520 | 50,000 | 226,000 | 4.5200 | 2.924 | 2.917 | 2.930 | 2.924 | 2.924 | 77,302 | 2.9236 | 0.00% |
| 2017-01-09 | 0 | 4.520 | 4.500 | 4.630 | 4.500 | 4.520 | 63,350 | 285,513 | 4.5069 | 2.924 | 2.911 | 2.995 | 2.911 | 2.924 | 97,942 | 2.9151 | 0.22% |
| 2017-01-06 | 0 | 4.510 | 4.450 | 4.510 | 4.500 | 4.510 | 32,000 | 144,100 | 4.5031 | 2.917 | 2.878 | 2.917 | 2.911 | 2.917 | 49,473 | 2.9127 | 1.12% |
| 2017-01-05 | 0 | 4.460 | 4.460 | 4.490 | - | - | 0 | 0 | - | 2.885 | 2.885 | 2.904 | - | - | 0 | - | 0.45% |
| 2017-01-04 | 0 | 4.440 | 4.430 | 4.500 | - | - | 0 | 0 | - | 2.872 | 2.865 | 2.911 | - | - | 0 | - | 0.00% |
| 2017-01-03 | 0 | 4.440 | 4.440 | 4.530 | - | - | 0 | 0 | - | 2.872 | 2.872 | 2.930 | - | - | 0 | - | 0.23% |
| 2016-12-30 | 0 | 4.430 | 4.420 | 4.430 | 4.440 | 4.530 | 60,000 | 269,500 | 4.4917 | 2.865 | 2.859 | 2.865 | 2.872 | 2.930 | 92,763 | 2.9053 | -1.56% |
| 2016-12-29 | 0 | 4.500 | 4.420 | 4.500 | 4.440 | 4.500 | 14,000 | 62,220 | 4.4443 | 2.911 | 2.859 | 2.911 | 2.872 | 2.911 | 21,645 | 2.8746 | 2.04% |
| 2016-12-28 | 0 | 4.410 | 4.410 | 4.440 | 4.410 | 4.410 | 39,000 | 171,990 | 4.4100 | 2.852 | 2.852 | 2.872 | 2.852 | 2.852 | 60,296 | 2.8524 | 0.23% |
| 2016-12-23 | 0 | 4.400 | 4.350 | 4.400 | - | - | 0 | 0 | - | 2.846 | 2.814 | 2.846 | - | - | 0 | - | -0.45% |
| 2016-12-22 | 0 | 4.420 | 4.320 | 4.440 | 4.410 | 4.420 | 62,750 | 277,127 | 4.4164 | 2.859 | 2.794 | 2.872 | 2.852 | 2.859 | 97,014 | 2.8566 | -0.67% |
| 2016-12-21 | 0 | 4.450 | 4.400 | 4.460 | 4.400 | 4.450 | 50,000 | 220,550 | 4.4110 | 2.878 | 2.846 | 2.885 | 2.846 | 2.878 | 77,302 | 2.8531 | 0.91% |
| 2016-12-20 | 0 | 4.410 | 4.400 | 4.420 | 4.410 | 4.430 | 120,000 | 530,600 | 4.4217 | 2.852 | 2.846 | 2.859 | 2.852 | 2.865 | 185,525 | 2.8600 | -0.23% |
| 2016-12-19 | 0 | 4.420 | 4.420 | 4.430 | 4.420 | 4.430 | 51,000 | 225,720 | 4.4259 | 2.859 | 2.859 | 2.865 | 2.859 | 2.865 | 78,848 | 2.8627 | -0.23% |
| 2016-12-16 | 0 | 4.430 | 4.420 | 4.430 | 4.430 | 4.430 | 111,000 | 491,730 | 4.4300 | 2.865 | 2.859 | 2.865 | 2.865 | 2.865 | 171,611 | 2.8654 | 0.00% |
| 2016-12-15 | 0 | 4.430 | 4.420 | 4.450 | 4.430 | 4.430 | 40,150 | 177,860 | 4.4299 | 2.865 | 2.859 | 2.878 | 2.865 | 2.865 | 62,074 | 2.8653 | -0.89% |
| 2016-12-14 | 0 | 4.470 | 4.450 | 4.470 | 4.460 | 4.470 | 40,000 | 178,790 | 4.4698 | 2.891 | 2.878 | 2.891 | 2.885 | 2.891 | 61,842 | 2.8911 | 0.22% |
| 2016-12-13 | 0 | 4.460 | 4.420 | 4.470 | 4.460 | 4.460 | 10,000 | 44,600 | 4.4600 | 2.885 | 2.859 | 2.891 | 2.885 | 2.885 | 15,460 | 2.8848 | 0.68% |
| 2016-12-12 | 0 | 4.430 | 4.420 | 4.440 | 4.430 | 4.450 | 47,000 | 208,410 | 4.4343 | 2.865 | 2.859 | 2.872 | 2.865 | 2.878 | 72,664 | 2.8681 | -0.67% |
| 2016-12-09 | 0 | 4.460 | 4.440 | 4.460 | 4.420 | 4.460 | 36,237 | 160,690 | 4.4344 | 2.885 | 2.872 | 2.885 | 2.859 | 2.885 | 56,024 | 2.8682 | -0.45% |
| 2016-12-08 | 0 | 4.480 | 4.480 | 4.500 | 4.450 | 4.500 | 139,000 | 622,780 | 4.4804 | 2.898 | 2.898 | 2.911 | 2.878 | 2.911 | 214,900 | 2.8980 | 0.22% |
| 2016-12-07 | 0 | 4.470 | 4.470 | 4.490 | 4.470 | 4.470 | 21,415 | 95,704 | 4.4690 | 2.891 | 2.891 | 2.904 | 2.891 | 2.891 | 33,109 | 2.8906 | -0.67% |
| 2016-12-06 | 0 | 4.500 | 4.500 | 4.530 | - | - | 0 | 0 | - | 2.911 | 2.911 | 2.930 | - | - | 0 | - | 1.58% |
| 2016-12-05 | 0 | 4.430 | 4.380 | 4.480 | 4.430 | 4.460 | 50,000 | 222,410 | 4.4482 | 2.865 | 2.833 | 2.898 | 2.865 | 2.885 | 77,302 | 2.8771 | -1.34% |
| 2016-12-02 | 0 | 4.490 | 4.490 | 4.500 | 4.460 | 4.460 | 3,000 | 13,380 | 4.4600 | 2.904 | 2.904 | 2.911 | 2.885 | 2.885 | 4,638 | 2.8848 | 0.45% |
| 2016-12-01 | 0 | 4.470 | 4.460 | 4.490 | 4.470 | 4.470 | 11,000 | 49,170 | 4.4700 | 2.891 | 2.885 | 2.904 | 2.891 | 2.891 | 17,006 | 2.8912 | -0.45% |
| 2016-11-30 | 0 | 4.490 | 4.470 | 4.490 | 4.490 | 4.490 | 4,000 | 17,960 | 4.4900 | 2.904 | 2.891 | 2.904 | 2.904 | 2.904 | 6,184 | 2.9042 | -0.22% |
| 2016-11-29 | 0 | 4.500 | 4.450 | 4.500 | 4.400 | 4.500 | 25,000 | 112,000 | 4.4800 | 2.911 | 2.878 | 2.911 | 2.846 | 2.911 | 38,651 | 2.8977 | 0.67% |
| 2016-11-28 | 0 | 4.470 | 4.470 | 4.480 | 4.430 | 4.550 | 29,327 | 131,332 | 4.4782 | 2.891 | 2.891 | 2.898 | 2.865 | 2.943 | 45,341 | 2.8965 | 0.45% |
| 2016-11-25 | 0 | 4.450 | 4.410 | 4.450 | 4.450 | 4.450 | 4,000 | 17,800 | 4.4500 | 2.878 | 2.852 | 2.878 | 2.878 | 2.878 | 6,184 | 2.8783 | 0.91% |
| 2016-11-24 | 0 | 4.410 | 4.400 | 4.460 | 4.400 | 4.410 | 21,000 | 92,440 | 4.4019 | 2.852 | 2.846 | 2.885 | 2.846 | 2.852 | 32,467 | 2.8472 | 0.23% |
| 2016-11-23 | 0 | 4.400 | 4.400 | 4.430 | - | - | 0 | 0 | - | 2.846 | 2.846 | 2.865 | - | - | 0 | - | 0.69% |
| 2016-11-22 | 0 | 4.370 | 4.350 | 4.440 | 4.350 | 4.400 | 23,000 | 100,530 | 4.3709 | 2.827 | 2.814 | 2.872 | 2.814 | 2.846 | 35,559 | 2.8271 | -0.23% |
| 2016-11-21 | 0 | 4.380 | 4.380 | 4.400 | 4.350 | 4.380 | 16,000 | 69,820 | 4.3638 | 2.833 | 2.833 | 2.846 | 2.814 | 2.833 | 24,737 | 2.8225 | -0.90% |
| 2016-11-18 | 0 | 4.420 | 4.420 | 4.430 | 4.400 | 4.430 | 42,000 | 185,460 | 4.4157 | 2.859 | 2.859 | 2.865 | 2.846 | 2.865 | 64,934 | 2.8561 | -0.23% |
| 2016-11-17 | 0 | 4.430 | 4.430 | 4.470 | 4.380 | 4.400 | 28,000 | 122,860 | 4.3879 | 2.865 | 2.865 | 2.891 | 2.833 | 2.846 | 43,289 | 2.8381 | 1.14% |
| 2016-11-16 | 0 | 4.380 | 4.350 | 4.380 | 4.380 | 4.380 | 2,000 | 8,760 | 4.3800 | 2.833 | 2.814 | 2.833 | 2.833 | 2.833 | 3,092 | 2.8330 | 0.46% |
| 2016-11-15 | 0 | 4.360 | 4.320 | 4.360 | 4.320 | 4.390 | 85,000 | 368,740 | 4.3381 | 2.820 | 2.794 | 2.820 | 2.794 | 2.840 | 131,414 | 2.8059 | 0.00% |
| 2016-11-14 | 0 | 4.360 | 4.360 | 4.400 | 4.330 | 4.330 | 34,000 | 147,220 | 4.3300 | 2.820 | 2.820 | 2.846 | 2.801 | 2.801 | 52,566 | 2.8007 | 0.00% |
| 2016-11-11 | 0 | 4.360 | 4.310 | 4.440 | 4.360 | 4.380 | 21,000 | 91,620 | 4.3629 | 2.820 | 2.788 | 2.872 | 2.820 | 2.833 | 32,467 | 2.8219 | 0.00% |
| 2016-11-10 | 0 | 4.360 | 4.360 | 4.450 | 4.340 | 4.390 | 70,000 | 305,260 | 4.3609 | 2.820 | 2.820 | 2.878 | 2.807 | 2.840 | 108,223 | 2.8207 | 1.40% |
| 2016-11-09 | 0 | 4.300 | 4.290 | 4.350 | 4.270 | 4.330 | 94,000 | 403,600 | 4.2936 | 2.781 | 2.775 | 2.814 | 2.762 | 2.801 | 145,328 | 2.7772 | -2.27% |
| 2016-11-08 | 0 | 4.400 | 4.330 | 4.400 | - | - | 0 | 0 | - | 2.846 | 2.801 | 2.846 | - | - | 0 | - | -0.45% |
| 2016-11-07 | 0 | 4.420 | 4.420 | 4.430 | 4.340 | 4.360 | 50,000 | 217,500 | 4.3500 | 2.859 | 2.859 | 2.865 | 2.807 | 2.820 | 77,302 | 2.8136 | -0.23% |
| 2016-11-04 | 0 | 4.430 | 4.420 | 4.430 | 4.430 | 4.440 | 57,600 | 255,232 | 4.4311 | 2.865 | 2.859 | 2.865 | 2.865 | 2.872 | 89,052 | 2.8661 | 0.23% |
| 2016-11-03 | 0 | 4.420 | 4.410 | 4.420 | 4.420 | 4.420 | 188,235 | 831,986 | 4.4199 | 2.859 | 2.852 | 2.859 | 2.859 | 2.859 | 291,020 | 2.8589 | 0.00% |
| 2016-11-02 | 0 | 4.420 | 4.330 | 4.420 | 4.400 | 4.420 | 200,000 | 883,900 | 4.4195 | 2.859 | 2.801 | 2.859 | 2.846 | 2.859 | 309,209 | 2.8586 | 0.45% |
| 2016-11-01 | 0 | 4.400 | 4.400 | 4.420 | 4.380 | 4.380 | 2,375 | 10,387 | 4.3735 | 2.846 | 2.846 | 2.859 | 2.833 | 2.833 | 3,672 | 2.8288 | 0.46% |
| 2016-10-31 | 0 | 4.380 | 4.380 | 4.420 | 4.380 | 4.380 | 5,000 | 21,900 | 4.3800 | 2.833 | 2.833 | 2.859 | 2.833 | 2.833 | 7,730 | 2.8330 | -0.45% |
| 2016-10-28 | 0 | 4.400 | 4.350 | 4.400 | 4.390 | 4.400 | 58,000 | 254,790 | 4.3929 | 2.846 | 2.814 | 2.846 | 2.840 | 2.846 | 89,671 | 2.8414 | 0.00% |
| 2016-10-27 | 0 | 4.400 | 4.390 | 4.400 | 4.400 | 4.400 | 12,000 | 52,800 | 4.4000 | 2.846 | 2.840 | 2.846 | 2.846 | 2.846 | 18,553 | 2.8460 | -0.45% |
| 2016-10-26 | 0 | 4.420 | 4.350 | 4.440 | - | - | 0 | 0 | - | 2.859 | 2.814 | 2.872 | - | - | 0 | - | 0.00% |
| 2016-10-25 | 0 | 4.420 | 4.360 | 4.420 | 4.410 | 4.440 | 81,000 | 358,240 | 4.4227 | 2.859 | 2.820 | 2.859 | 2.852 | 2.872 | 125,230 | 2.8607 | 0.45% |
| 2016-10-24 | 0 | 4.400 | 4.400 | 4.430 | - | - | 0 | 0 | - | 2.846 | 2.846 | 2.865 | - | - | 0 | - | 0.00% |
| 2016-10-20 | 0 | 4.400 | 4.360 | 4.400 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 2.846 | 2.820 | 2.846 | 2.846 | 2.846 | 15,460 | 2.8460 | 0.00% |
| 2016-10-19 | 0 | 4.400 | 4.370 | 4.420 | 4.360 | 4.410 | 22,569 | 99,328 | 4.4011 | 2.846 | 2.827 | 2.859 | 2.820 | 2.852 | 34,893 | 2.8467 | 0.00% |
| 2016-10-18 | 0 | 4.400 | 4.370 | 4.400 | 4.410 | 4.420 | 10,000 | 44,160 | 4.4160 | 2.846 | 2.827 | 2.846 | 2.852 | 2.859 | 15,460 | 2.8563 | 0.92% |
| 2016-10-17 | 0 | 4.360 | 4.360 | 4.420 | - | - | 0 | 0 | - | 2.820 | 2.820 | 2.859 | - | - | 0 | - | 0.00% |
| 2016-10-14 | 0 | 4.360 | 4.340 | 4.430 | - | - | 0 | 0 | - | 2.820 | 2.807 | 2.865 | - | - | 0 | - | 0.00% |
| 2016-10-13 | 0 | 4.360 | 4.350 | 4.420 | - | - | 0 | 0 | - | 2.820 | 2.814 | 2.859 | - | - | 0 | - | 0.00% |
| 2016-10-12 | 0 | 4.360 | 4.350 | 4.400 | 4.360 | 4.360 | 5,000 | 21,800 | 4.3600 | 2.820 | 2.814 | 2.846 | 2.820 | 2.820 | 7,730 | 2.8201 | 0.69% |
| 2016-10-11 | 0 | 4.330 | 4.330 | 4.360 | 4.330 | 4.410 | 173,000 | 761,080 | 4.3993 | 2.801 | 2.801 | 2.820 | 2.801 | 2.852 | 267,466 | 2.8455 | -2.26% |
| 2016-10-07 | 0 | 4.430 | 4.410 | 4.480 | 4.430 | 4.430 | 5,000 | 22,150 | 4.4300 | 2.865 | 2.852 | 2.898 | 2.865 | 2.865 | 7,730 | 2.8654 | -0.45% |
| 2016-10-06 | 0 | 4.450 | 4.450 | 4.470 | 4.400 | 4.530 | 88,000 | 389,830 | 4.4299 | 2.878 | 2.878 | 2.891 | 2.846 | 2.930 | 136,052 | 2.8653 | 1.14% |
| 2016-10-05 | 0 | 4.400 | 4.400 | 4.440 | 4.370 | 4.400 | 75,000 | 328,840 | 4.3845 | 2.846 | 2.846 | 2.872 | 2.827 | 2.846 | 115,953 | 2.8360 | 0.69% |
| 2016-10-04 | 0 | 4.370 | 4.370 | 4.380 | 4.350 | 4.360 | 11,000 | 47,900 | 4.3545 | 2.827 | 2.827 | 2.833 | 2.814 | 2.820 | 17,006 | 2.8166 | -0.23% |
| 2016-10-03 | 0 | 4.380 | 4.360 | 4.380 | 4.380 | 4.380 | 11,000 | 48,180 | 4.3800 | 2.833 | 2.820 | 2.833 | 2.833 | 2.833 | 17,006 | 2.8330 | 0.00% |
| 2016-09-30 | 0 | 4.380 | 4.370 | 4.390 | 4.380 | 4.380 | 5,000 | 21,900 | 4.3800 | 2.833 | 2.827 | 2.840 | 2.833 | 2.833 | 7,730 | 2.8330 | -0.45% |
| 2016-09-29 | 0 | 4.400 | 4.370 | 4.400 | - | - | 0 | 0 | - | 2.846 | 2.827 | 2.846 | - | - | 0 | - | 0.00% |
| 2016-09-28 | 0 | 4.400 | 4.390 | 4.400 | 4.360 | 4.400 | 82,000 | 359,280 | 4.3815 | 2.846 | 2.840 | 2.846 | 2.820 | 2.846 | 126,776 | 2.8340 | 0.00% |
| 2016-09-27 | 0 | 4.400 | 4.370 | 4.430 | 4.360 | 4.400 | 54,447 | 238,251 | 4.3758 | 2.846 | 2.827 | 2.865 | 2.820 | 2.846 | 84,177 | 2.8303 | 0.46% |
| 2016-09-26 | 0 | 4.380 | 4.380 | 4.400 | 4.360 | 4.430 | 81,000 | 357,180 | 4.4096 | 2.833 | 2.833 | 2.846 | 2.820 | 2.865 | 125,230 | 2.8522 | -0.90% |
| 2016-09-23 | 0 | 4.420 | 4.420 | 4.430 | 4.390 | 4.460 | 54,000 | 238,480 | 4.4163 | 2.859 | 2.859 | 2.865 | 2.840 | 2.885 | 83,486 | 2.8565 | 0.45% |
| 2016-09-22 | 0 | 4.400 | 4.420 | 4.480 | - | - | 0 | 0 | - | 2.846 | 2.859 | 2.898 | - | - | 0 | - | 0.92% |
| 2016-09-21 | 0 | 4.360 | 4.360 | 4.450 | 4.360 | 4.370 | 16,000 | 69,770 | 4.3606 | 2.820 | 2.820 | 2.878 | 2.820 | 2.827 | 24,737 | 2.8205 | 0.00% |
| 2016-09-20 | 0 | 4.360 | 4.350 | 4.400 | 4.360 | 4.360 | 20,000 | 87,200 | 4.3600 | 2.820 | 2.814 | 2.846 | 2.820 | 2.820 | 30,921 | 2.8201 | -0.91% |
| 2016-09-19 | 0 | 4.400 | 4.350 | 4.410 | 4.340 | 4.400 | 153,000 | 668,700 | 4.3706 | 2.846 | 2.814 | 2.852 | 2.807 | 2.846 | 236,545 | 2.8269 | 1.62% |
| 2016-09-15 | 0 | 4.330 | 4.320 | 4.380 | 4.330 | 4.330 | 8,000 | 34,640 | 4.3300 | 2.801 | 2.794 | 2.833 | 2.801 | 2.801 | 12,368 | 2.8007 | 0.00% |
| 2016-09-14 | 0 | 4.330 | 4.300 | 4.330 | 4.320 | 4.380 | 9,000 | 39,000 | 4.3333 | 2.801 | 2.781 | 2.801 | 2.794 | 2.833 | 13,914 | 2.8029 | 0.23% |
| 2016-09-13 | 0 | 4.320 | 4.300 | 4.350 | 4.320 | 4.370 | 14,000 | 61,030 | 4.3593 | 2.794 | 2.781 | 2.814 | 2.794 | 2.827 | 21,645 | 2.8196 | 0.00% |
| 2016-09-12 | 0 | 4.320 | 4.320 | 4.430 | 4.300 | 4.340 | 97,000 | 417,480 | 4.3039 | 2.794 | 2.794 | 2.865 | 2.781 | 2.807 | 149,966 | 2.7838 | -0.92% |
| 2016-09-09 | 0 | 4.360 | 4.350 | 4.360 | 4.350 | 4.370 | 202,000 | 880,620 | 4.3595 | 2.820 | 2.814 | 2.820 | 2.814 | 2.827 | 312,301 | 2.8198 | -0.46% |
| 2016-09-08 | 0 | 4.380 | 4.380 | 4.410 | 4.370 | 4.430 | 96,000 | 423,130 | 4.4076 | 2.833 | 2.833 | 2.852 | 2.827 | 2.865 | 148,420 | 2.8509 | 0.00% |
| 2016-09-07 | 0 | 4.480 | 4.460 | 4.480 | 4.460 | 4.540 | 99,000 | 445,940 | 4.5044 | 2.833 | 2.820 | 2.833 | 2.820 | 2.871 | 156,553 | 2.8485 | -0.88% |
| 2016-09-06 | 0 | 4.520 | 4.520 | 4.580 | 4.490 | 4.570 | 224,000 | 1,016,000 | 4.5357 | 2.858 | 2.858 | 2.896 | 2.839 | 2.890 | 354,221 | 2.8683 | -0.22% |
| 2016-09-05 | 0 | 4.530 | 4.530 | 4.680 | 4.340 | 4.530 | 101,575 | 444,506 | 4.3761 | 2.865 | 2.865 | 2.960 | 2.745 | 2.865 | 160,625 | 2.7674 | -2.16% |
| 2016-09-02 | 0 | 4.630 | 4.630 | 4.690 | 4.620 | 4.700 | 38,000 | 177,060 | 4.6595 | 2.928 | 2.928 | 2.966 | 2.922 | 2.972 | 60,091 | 2.9465 | -0.43% |
| 2016-09-01 | 0 | 4.650 | 4.650 | 4.700 | 4.610 | 4.660 | 46,000 | 213,810 | 4.6480 | 2.941 | 2.941 | 2.972 | 2.915 | 2.947 | 72,742 | 2.9393 | -0.85% |
| 2016-08-31 | 0 | 4.690 | 4.540 | 4.690 | 4.500 | 4.700 | 496,000 | 2,256,620 | 4.5496 | 2.966 | 2.871 | 2.966 | 2.846 | 2.972 | 784,346 | 2.8771 | 3.30% |
| 2016-08-30 | 0 | 4.540 | 4.450 | 4.540 | 4.540 | 4.540 | 35,000 | 158,900 | 4.5400 | 2.871 | 2.814 | 2.871 | 2.871 | 2.871 | 55,347 | 2.8710 | 2.71% |
| 2016-08-29 | 0 | 4.420 | 4.420 | 4.520 | 4.410 | 4.550 | 66,000 | 293,960 | 4.4539 | 2.795 | 2.795 | 2.858 | 2.789 | 2.877 | 104,369 | 2.8166 | -2.21% |
| 2016-08-26 | 0 | 4.520 | 4.510 | 4.620 | 4.510 | 4.720 | 522,000 | 2,431,860 | 4.6587 | 2.858 | 2.852 | 2.922 | 2.852 | 2.985 | 825,461 | 2.9461 | -0.22% |
| 2016-08-25 | 0 | 4.530 | 4.510 | 4.550 | 4.380 | 4.550 | 538,353 | 2,412,040 | 4.4804 | 2.865 | 2.852 | 2.877 | 2.770 | 2.877 | 851,320 | 2.8333 | 4.38% |
| 2016-08-24 | 0 | 4.340 | 4.340 | 4.380 | 4.310 | 4.380 | 35,815 | 155,891 | 4.3527 | 2.745 | 2.745 | 2.770 | 2.726 | 2.770 | 56,636 | 2.7525 | -0.23% |
| 2016-08-23 | 0 | 4.350 | 4.330 | 4.360 | 4.320 | 4.350 | 53,000 | 230,120 | 4.3419 | 2.751 | 2.738 | 2.757 | 2.732 | 2.751 | 83,811 | 2.7457 | 0.93% |
| 2016-08-22 | 0 | 4.310 | 4.250 | 4.310 | - | - | 0 | 0 | - | 2.726 | 2.688 | 2.726 | - | - | 0 | - | 0.00% |
| 2016-08-19 | 0 | 4.310 | 4.270 | 4.330 | - | - | 0 | 0 | - | 2.726 | 2.700 | 2.738 | - | - | 0 | - | 0.00% |
| 2016-08-18 | 0 | 4.310 | 4.300 | 4.320 | 4.300 | 4.310 | 11,000 | 47,640 | 4.3309 | 2.726 | 2.719 | 2.732 | 2.719 | 2.726 | 17,395 | 2.7388 | -0.69% |
| 2016-08-17 | 0 | 4.340 | 4.290 | 4.350 | 4.230 | 4.350 | 49,815 | 215,434 | 4.3247 | 2.745 | 2.713 | 2.751 | 2.675 | 2.751 | 78,775 | 2.7348 | 0.46% |
| 2016-08-16 | 0 | 4.320 | 4.270 | 4.320 | 4.280 | 4.320 | 87,328 | 374,150 | 4.2844 | 2.732 | 2.700 | 2.732 | 2.707 | 2.732 | 138,095 | 2.7094 | 1.41% |
| 2016-08-15 | 0 | 4.260 | 4.260 | 4.300 | - | - | 0 | 0 | - | 2.694 | 2.694 | 2.719 | - | - | 0 | - | 0.00% |
| 2016-08-12 | 0 | 4.260 | 4.240 | 4.290 | - | - | 0 | 0 | - | 2.694 | 2.681 | 2.713 | - | - | 0 | - | 0.00% |
| 2016-08-11 | 0 | 4.260 | 4.260 | 4.290 | 4.260 | 4.260 | 1,000 | 4,260 | 4.2600 | 2.694 | 2.694 | 2.713 | 2.694 | 2.694 | 1,581 | 2.6939 | 0.24% |
| 2016-08-10 | 0 | 4.250 | 4.220 | 4.300 | - | - | 0 | 0 | - | 2.688 | 2.669 | 2.719 | - | - | 0 | - | 0.00% |
| 2016-08-09 | 0 | 4.250 | 4.200 | 4.320 | - | - | 0 | 0 | - | 2.688 | 2.656 | 2.732 | - | - | 0 | - | 0.00% |
| 2016-08-08 | 0 | 4.250 | 4.250 | 4.320 | 4.210 | 4.280 | 73,967 | 314,369 | 4.2501 | 2.688 | 2.688 | 2.732 | 2.662 | 2.707 | 116,967 | 2.6877 | 1.19% |
| 2016-08-05 | 0 | 4.200 | 4.190 | 4.250 | 4.190 | 4.210 | 62,001 | 260,522 | 4.2019 | 2.656 | 2.650 | 2.688 | 2.650 | 2.662 | 98,045 | 2.6572 | 0.00% |
| 2016-08-04 | 0 | 4.200 | 4.200 | 4.240 | 4.200 | 4.200 | 15,000 | 63,000 | 4.2000 | 2.656 | 2.656 | 2.681 | 2.656 | 2.656 | 23,720 | 2.6560 | 0.48% |
| 2016-08-03 | 0 | 4.180 | 4.170 | 4.280 | - | - | 0 | 0 | - | 2.643 | 2.637 | 2.707 | - | - | 0 | - | 0.00% |
| 2016-08-01 | 0 | 4.180 | 4.170 | 4.270 | - | - | 0 | 0 | - | 2.643 | 2.637 | 2.700 | - | - | 0 | - | 0.00% |
| 2016-07-29 | 0 | 4.180 | 4.180 | 4.250 | 4.150 | 4.260 | 40,800 | 171,086 | 4.1933 | 2.643 | 2.643 | 2.688 | 2.624 | 2.694 | 64,519 | 2.6517 | -0.48% |
| 2016-07-28 | 0 | 4.200 | 4.200 | 4.270 | 4.200 | 4.210 | 26,000 | 109,360 | 4.2062 | 2.656 | 2.656 | 2.700 | 2.656 | 2.662 | 41,115 | 2.6599 | 0.24% |
| 2016-07-27 | 0 | 4.190 | 4.190 | 4.270 | - | - | 0 | 0 | - | 2.650 | 2.650 | 2.700 | - | - | 0 | - | 0.00% |
| 2016-07-26 | 0 | 4.190 | 4.190 | 4.260 | 4.170 | 4.190 | 14,000 | 58,620 | 4.1871 | 2.650 | 2.650 | 2.694 | 2.637 | 2.650 | 22,139 | 2.6478 | 0.00% |
| 2016-07-25 | 0 | 4.190 | 4.190 | 4.250 | 4.150 | 4.190 | 21,151 | 88,255 | 4.1726 | 2.650 | 2.650 | 2.688 | 2.624 | 2.650 | 33,447 | 2.6387 | -0.24% |
| 2016-07-22 | 0 | 4.200 | 4.200 | 4.270 | 4.200 | 4.200 | 91,000 | 382,700 | 4.2055 | 2.656 | 2.656 | 2.700 | 2.656 | 2.656 | 143,902 | 2.6594 | -1.64% |
| 2016-07-21 | 0 | 4.270 | 4.240 | 4.270 | 4.240 | 4.270 | 13,000 | 55,210 | 4.2469 | 2.700 | 2.681 | 2.700 | 2.681 | 2.700 | 20,557 | 2.6856 | 0.95% |
| 2016-07-20 | 0 | 4.230 | 4.230 | 4.280 | 4.200 | 4.230 | 28,000 | 117,920 | 4.2114 | 2.675 | 2.675 | 2.707 | 2.656 | 2.675 | 44,278 | 2.6632 | 0.24% |
| 2016-07-19 | 0 | 4.220 | 4.220 | 4.300 | - | - | 0 | 0 | - | 2.669 | 2.669 | 2.719 | - | - | 0 | - | 0.00% |
| 2016-07-18 | 0 | 4.220 | 4.220 | 4.280 | 4.200 | 4.300 | 13,517 | 57,234 | 4.2342 | 2.669 | 2.669 | 2.707 | 2.656 | 2.719 | 21,375 | 2.6776 | -1.40% |
| 2016-07-15 | 0 | 4.280 | 4.200 | 4.280 | 4.260 | 4.280 | 5,000 | 21,360 | 4.2720 | 2.707 | 2.656 | 2.707 | 2.694 | 2.707 | 7,907 | 2.7015 | 1.90% |
| 2016-07-14 | 0 | 4.200 | 4.200 | 4.260 | 4.200 | 4.200 | 20,000 | 84,000 | 4.2000 | 2.656 | 2.656 | 2.694 | 2.656 | 2.656 | 31,627 | 2.6560 | -0.24% |
| 2016-07-13 | 0 | 4.210 | 4.210 | 4.290 | 4.200 | 4.290 | 101,000 | 428,180 | 4.2394 | 2.662 | 2.662 | 2.713 | 2.656 | 2.713 | 159,716 | 2.6809 | -1.41% |
| 2016-07-12 | 0 | 4.270 | 4.200 | 4.270 | - | - | 0 | 0 | - | 2.700 | 2.656 | 2.700 | - | - | 0 | - | -0.47% |
| 2016-07-11 | 0 | 4.290 | 4.250 | 4.300 | 4.180 | 4.290 | 13,815 | 58,544 | 4.2377 | 2.713 | 2.688 | 2.719 | 2.643 | 2.713 | 21,846 | 2.6798 | 1.42% |
| 2016-07-08 | 0 | 4.230 | 4.230 | 4.290 | 4.230 | 4.280 | 38,000 | 161,120 | 4.2400 | 2.675 | 2.675 | 2.713 | 2.675 | 2.707 | 60,091 | 2.6813 | -1.63% |
| 2016-07-07 | 0 | 4.300 | 4.220 | 4.300 | 4.210 | 4.300 | 35,000 | 149,510 | 4.2717 | 2.719 | 2.669 | 2.719 | 2.662 | 2.719 | 55,347 | 2.7013 | 2.38% |
| 2016-07-06 | 0 | 4.200 | 4.200 | 4.270 | 4.200 | 4.200 | 1,000 | 4,200 | 4.2000 | 2.656 | 2.656 | 2.700 | 2.656 | 2.656 | 1,581 | 2.6560 | 0.24% |
| 2016-07-05 | 0 | 4.190 | 4.190 | 4.320 | 4.190 | 4.250 | 16,000 | 67,540 | 4.2213 | 2.650 | 2.650 | 2.732 | 2.650 | 2.688 | 25,301 | 2.6694 | -1.41% |
| 2016-07-04 | 0 | 4.250 | 4.230 | 4.350 | 4.240 | 4.350 | 188,000 | 807,100 | 4.2931 | 2.688 | 2.675 | 2.751 | 2.681 | 2.751 | 297,292 | 2.7148 | 0.95% |
| 2016-06-30 | 0 | 4.210 | 4.210 | 4.290 | 4.160 | 4.330 | 324,777 | 1,382,762 | 4.2576 | 2.662 | 2.662 | 2.713 | 2.631 | 2.738 | 513,584 | 2.6924 | 1.45% |
| 2016-06-29 | 0 | 4.150 | 4.120 | 4.150 | 4.110 | 4.250 | 167,000 | 693,030 | 4.1499 | 2.624 | 2.605 | 2.624 | 2.599 | 2.688 | 264,084 | 2.6243 | 3.75% |
| 2016-06-28 | 0 | 4.000 | 4.000 | 4.020 | 4.000 | 4.000 | 24,000 | 96,000 | 4.0000 | 2.529 | 2.529 | 2.542 | 2.529 | 2.529 | 37,952 | 2.5295 | -1.23% |
| 2016-06-27 | 0 | 4.050 | 4.050 | 4.130 | 4.050 | 4.170 | 123,000 | 508,380 | 4.1332 | 2.561 | 2.561 | 2.612 | 2.561 | 2.637 | 194,505 | 2.6137 | 1.76% |
| 2016-06-24 | 0 | 3.980 | 3.970 | 4.100 | 3.980 | 4.010 | 42,000 | 167,710 | 3.9931 | 2.517 | 2.511 | 2.593 | 2.517 | 2.536 | 66,416 | 2.5251 | -2.93% |
| 2016-06-23 | 0 | 4.100 | 4.020 | 4.100 | - | - | 0 | 0 | - | 2.593 | 2.542 | 2.593 | - | - | 0 | - | 0.00% |
| 2016-06-22 | 0 | 4.100 | 4.030 | 4.100 | 4.070 | 4.100 | 91,400 | 374,402 | 4.0963 | 2.593 | 2.548 | 2.593 | 2.574 | 2.593 | 144,535 | 2.5904 | 1.23% |
| 2016-06-21 | 0 | 4.050 | 4.000 | 4.090 | - | - | 0 | 0 | - | 2.561 | 2.529 | 2.586 | - | - | 0 | - | 0.00% |
| 2016-06-20 | 0 | 4.050 | 3.950 | 4.100 | - | - | 0 | 0 | - | 2.561 | 2.498 | 2.593 | - | - | 0 | - | 0.00% |
| 2016-06-17 | 0 | 4.050 | 4.050 | 4.060 | 3.970 | 4.070 | 29,000 | 115,720 | 3.9903 | 2.561 | 2.561 | 2.567 | 2.511 | 2.574 | 45,859 | 2.5234 | -0.74% |
| 2016-06-16 | 0 | 4.080 | 3.960 | 4.080 | - | - | 0 | 0 | - | 2.580 | 2.504 | 2.580 | - | - | 0 | - | -0.24% |
| 2016-06-15 | 0 | 4.090 | 3.990 | 4.090 | - | - | 0 | 0 | - | 2.586 | 2.523 | 2.586 | - | - | 0 | - | 0.00% |
| 2016-06-14 | 0 | 4.090 | 3.970 | 4.090 | 4.000 | 4.090 | 18,000 | 72,090 | 4.0050 | 2.586 | 2.511 | 2.586 | 2.529 | 2.586 | 28,464 | 2.5327 | 0.49% |
| 2016-06-13 | 0 | 4.070 | 3.970 | 4.080 | 4.000 | 4.070 | 31,000 | 124,070 | 4.0023 | 2.574 | 2.511 | 2.580 | 2.529 | 2.574 | 49,022 | 2.5309 | 0.49% |
| 2016-06-10 | 0 | 4.050 | 4.000 | 4.060 | 4.050 | 4.060 | 8,000 | 32,450 | 4.0563 | 2.561 | 2.529 | 2.567 | 2.561 | 2.567 | 12,651 | 2.5651 | -1.22% |
| 2016-06-08 | 0 | 4.100 | 4.000 | 4.100 | - | - | 0 | 0 | - | 2.593 | 2.529 | 2.593 | - | - | 0 | - | -1.20% |
| 2016-06-07 | 0 | 4.150 | 4.150 | 4.170 | - | - | 0 | 0 | - | 2.624 | 2.624 | 2.637 | - | - | 0 | - | 1.97% |
| 2016-06-06 | 0 | 4.070 | 3.880 | 4.100 | - | - | 0 | 0 | - | 2.574 | 2.454 | 2.593 | - | - | 0 | - | 0.00% |
| 2016-06-03 | 0 | 4.070 | 4.070 | 4.090 | 3.900 | 3.900 | 2,815 | 10,913 | 3.8767 | 2.574 | 2.574 | 2.586 | 2.466 | 2.466 | 4,451 | 2.4515 | 1.75% |
| 2016-06-02 | 0 | 4.000 | 3.940 | 4.000 | - | - | 0 | 0 | - | 2.529 | 2.492 | 2.529 | - | - | 0 | - | -0.50% |
| 2016-06-01 | 0 | 4.020 | 3.940 | 4.030 | - | - | 0 | 0 | - | 2.542 | 2.492 | 2.548 | - | - | 0 | - | 0.00% |
| 2016-05-31 | 0 | 4.020 | 4.020 | 4.030 | - | - | 0 | 0 | - | 2.542 | 2.542 | 2.548 | - | - | 0 | - | 2.81% |
| 2016-05-30 | 0 | 3.910 | 3.910 | 4.020 | 3.910 | 3.910 | 30,000 | 117,300 | 3.9100 | 2.473 | 2.473 | 2.542 | 2.473 | 2.473 | 47,440 | 2.4726 | 0.26% |
| 2016-05-27 | 0 | 3.900 | 3.900 | 3.990 | - | - | 0 | 0 | - | 2.466 | 2.466 | 2.523 | - | - | 0 | - | 1.04% |
| 2016-05-26 | 0 | 3.860 | 3.850 | 4.000 | - | - | 0 | 0 | - | 2.441 | 2.435 | 2.529 | - | - | 0 | - | 0.00% |
| 2016-05-25 | 0 | 3.860 | 3.860 | 3.990 | - | - | 0 | 0 | - | 2.441 | 2.441 | 2.523 | - | - | 0 | - | 0.00% |
| 2016-05-24 | 0 | 3.860 | 3.860 | 3.990 | 3.860 | 3.900 | 20,000 | 77,420 | 3.8710 | 2.441 | 2.441 | 2.523 | 2.441 | 2.466 | 31,627 | 2.4479 | -1.28% |
| 2016-05-23 | 0 | 3.970 | 3.900 | 4.070 | - | - | 0 | 0 | - | 2.473 | 2.429 | 2.535 | - | - | 0 | - | 0.00% |
| 2016-05-20 | 0 | 3.970 | 3.930 | 4.040 | - | - | 0 | 0 | - | 2.473 | 2.448 | 2.516 | - | - | 0 | - | 0.00% |
| 2016-05-19 | 0 | 3.970 | 3.950 | 4.050 | 3.960 | 3.980 | 29,000 | 115,230 | 3.9734 | 2.473 | 2.460 | 2.522 | 2.466 | 2.479 | 46,563 | 2.4747 | 0.51% |
| 2016-05-18 | 0 | 3.950 | 3.870 | 3.950 | - | - | 0 | 0 | - | 2.460 | 2.410 | 2.460 | - | - | 0 | - | -0.75% |
| 2016-05-17 | 0 | 3.980 | 3.940 | 4.000 | 3.940 | 4.000 | 32,000 | 126,370 | 3.9491 | 2.479 | 2.454 | 2.491 | 2.454 | 2.491 | 51,379 | 2.4595 | 2.05% |
| 2016-05-16 | 0 | 3.900 | 3.900 | 3.940 | 3.860 | 4.050 | 215,660 | 846,057 | 3.9231 | 2.429 | 2.429 | 2.454 | 2.404 | 2.522 | 346,266 | 2.4434 | -2.50% |
| 2016-05-13 | 0 | 4.000 | 3.910 | 4.020 | 4.000 | 4.060 | 96,000 | 385,020 | 4.0106 | 2.491 | 2.435 | 2.504 | 2.491 | 2.529 | 154,138 | 2.4979 | -1.48% |
| 2016-05-12 | 0 | 4.060 | 4.040 | 4.100 | 4.060 | 4.060 | 18,000 | 73,080 | 4.0600 | 2.529 | 2.516 | 2.554 | 2.529 | 2.529 | 28,901 | 2.5286 | -1.46% |
| 2016-05-11 | 0 | 4.120 | 4.120 | 4.130 | 4.070 | 4.100 | 3,815 | 15,516 | 4.0671 | 2.566 | 2.566 | 2.572 | 2.535 | 2.554 | 6,125 | 2.5331 | 0.00% |
| 2016-05-10 | 0 | 4.120 | 4.050 | 4.120 | 4.140 | 4.140 | 5,000 | 20,700 | 4.1400 | 2.566 | 2.522 | 2.566 | 2.578 | 2.578 | 8,028 | 2.5785 | -0.48% |
| 2016-05-09 | 0 | 4.140 | 4.000 | 4.140 | - | - | 0 | 0 | - | 2.578 | 2.491 | 2.578 | - | - | 0 | - | 0.00% |
| 2016-05-06 | 0 | 4.140 | 4.010 | 4.150 | 4.140 | 4.140 | 1,000 | 4,140 | 4.1400 | 2.578 | 2.497 | 2.585 | 2.578 | 2.578 | 1,606 | 2.5785 | 2.22% |
| 2016-05-05 | 0 | 4.050 | 4.010 | 4.150 | 4.050 | 4.050 | 24,000 | 97,200 | 4.0500 | 2.522 | 2.497 | 2.585 | 2.522 | 2.522 | 38,535 | 2.5224 | 0.00% |
| 2016-05-04 | 0 | 4.050 | 4.010 | 4.120 | 4.040 | 4.050 | 11,000 | 44,540 | 4.0491 | 2.522 | 2.497 | 2.566 | 2.516 | 2.522 | 17,662 | 2.5218 | 0.00% |
| 2016-05-03 | 0 | 4.050 | 4.030 | 4.090 | 4.050 | 4.100 | 17,562 | 71,148 | 4.0512 | 2.522 | 2.510 | 2.547 | 2.522 | 2.554 | 28,198 | 2.5232 | -0.98% |
| 2016-04-29 | 0 | 4.090 | 4.030 | 4.090 | 4.020 | 4.090 | 105,000 | 424,870 | 4.0464 | 2.547 | 2.510 | 2.547 | 2.504 | 2.547 | 168,589 | 2.5202 | -1.68% |
| 2016-04-28 | 0 | 4.160 | 4.160 | 4.170 | 4.020 | 4.160 | 64,000 | 259,980 | 4.0622 | 2.591 | 2.591 | 2.597 | 2.504 | 2.591 | 102,759 | 2.5300 | -0.24% |
| 2016-04-27 | 0 | 4.170 | 4.170 | 4.180 | 4.090 | 4.100 | 9,000 | 36,890 | 4.0989 | 2.597 | 2.597 | 2.603 | 2.547 | 2.554 | 14,450 | 2.5529 | -0.24% |
| 2016-04-26 | 0 | 4.180 | 4.000 | 4.180 | - | - | 500 | 1,980 | 3.9600 | 2.603 | 2.491 | 2.603 | - | - | 803 | 2.4664 | -0.48% |
| 2016-04-25 | 0 | 4.200 | 4.200 | 4.290 | - | - | 0 | 0 | - | 2.616 | 2.616 | 2.672 | - | - | 0 | - | 2.69% |
| 2016-04-22 | 0 | 4.090 | 4.090 | 4.100 | 4.040 | 4.050 | 28,000 | 113,680 | 4.0600 | 2.547 | 2.547 | 2.554 | 2.516 | 2.522 | 44,957 | 2.5286 | -0.24% |
| 2016-04-21 | 0 | 4.100 | 4.030 | 4.110 | 4.100 | 4.100 | 20,033 | 82,131 | 4.0998 | 2.554 | 2.510 | 2.560 | 2.554 | 2.554 | 32,165 | 2.5534 | 0.49% |
| 2016-04-20 | 0 | 4.080 | 4.030 | 4.080 | 4.020 | 4.110 | 142,000 | 572,660 | 4.0328 | 2.541 | 2.510 | 2.541 | 2.504 | 2.560 | 227,996 | 2.5117 | -0.49% |
| 2016-04-19 | 0 | 4.100 | 4.100 | 4.110 | 4.040 | 4.040 | 25,000 | 101,000 | 4.0400 | 2.554 | 2.554 | 2.560 | 2.516 | 2.516 | 40,140 | 2.5162 | -1.20% |
| 2016-04-18 | 0 | 4.150 | 4.010 | 4.180 | - | - | 0 | 0 | - | 2.585 | 2.497 | 2.603 | - | - | 0 | - | 0.00% |
| 2016-04-15 | 0 | 4.150 | 4.150 | 4.160 | 4.020 | 4.100 | 85,000 | 344,360 | 4.0513 | 2.585 | 2.585 | 2.591 | 2.504 | 2.554 | 136,477 | 2.5232 | -0.72% |
| 2016-04-14 | 0 | 4.180 | 4.050 | 4.180 | 4.030 | 4.180 | 13,000 | 52,740 | 4.0569 | 2.603 | 2.522 | 2.603 | 2.510 | 2.603 | 20,873 | 2.5267 | 3.72% |
| 2016-04-13 | 0 | 4.030 | 4.030 | 4.100 | - | - | 0 | 0 | - | 2.510 | 2.510 | 2.554 | - | - | 0 | - | 0.25% |
| 2016-04-12 | 0 | 4.020 | 4.020 | 4.090 | 4.020 | 4.020 | 20,000 | 80,400 | 4.0200 | 2.504 | 2.504 | 2.547 | 2.504 | 2.504 | 32,112 | 2.5037 | -2.19% |
| 2016-04-11 | 0 | 4.110 | 4.110 | 4.120 | 4.030 | 4.030 | 38,000 | 153,140 | 4.0300 | 2.560 | 2.560 | 2.566 | 2.510 | 2.510 | 61,013 | 2.5100 | -0.24% |
| 2016-04-08 | 0 | 4.120 | 4.020 | 4.120 | - | - | 0 | 0 | - | 2.566 | 2.504 | 2.566 | - | - | 0 | - | 0.00% |
| 2016-04-07 | 0 | 4.120 | 4.010 | 4.120 | - | - | 0 | 0 | - | 2.566 | 2.497 | 2.566 | - | - | 0 | - | 0.00% |
| 2016-04-06 | 0 | 4.120 | 4.010 | 4.130 | - | - | 0 | 0 | - | 2.566 | 2.497 | 2.572 | - | - | 0 | - | 0.00% |
| 2016-04-05 | 0 | 4.120 | 4.000 | 4.120 | - | - | 0 | 0 | - | 2.566 | 2.491 | 2.566 | - | - | 0 | - | -0.24% |
| 2016-04-01 | 0 | 4.130 | 4.130 | 4.140 | 4.050 | 4.050 | 14,000 | 56,700 | 4.0500 | 2.572 | 2.572 | 2.578 | 2.522 | 2.522 | 22,479 | 2.5224 | 1.23% |
| 2016-03-31 | 0 | 4.080 | 4.080 | 4.100 | 4.000 | 4.040 | 67,000 | 269,600 | 4.0239 | 2.541 | 2.541 | 2.554 | 2.491 | 2.516 | 107,576 | 2.5061 | 0.99% |
| 2016-03-30 | 0 | 4.040 | 4.010 | 4.050 | 4.040 | 4.050 | 66,000 | 266,800 | 4.0424 | 2.516 | 2.497 | 2.522 | 2.516 | 2.522 | 105,970 | 2.5177 | -1.22% |
| 2016-03-29 | 0 | 4.090 | 4.000 | 4.090 | - | - | 0 | 0 | - | 2.547 | 2.491 | 2.547 | - | - | 0 | - | 0.00% |
| 2016-03-24 | 0 | 4.090 | 4.090 | 4.100 | 3.950 | 4.040 | 28,000 | 111,320 | 3.9757 | 2.547 | 2.547 | 2.554 | 2.460 | 2.516 | 44,957 | 2.4761 | -1.45% |
| 2016-03-23 | 0 | 4.150 | 3.990 | 4.150 | - | - | 0 | 0 | - | 2.585 | 2.485 | 2.585 | - | - | 0 | - | -2.35% |
| 2016-03-22 | 0 | 4.250 | 4.040 | 4.250 | - | - | 0 | 0 | - | 2.647 | 2.516 | 2.647 | - | - | 0 | - | 0.00% |
| 2016-03-21 | 0 | 4.250 | 3.980 | 4.250 | - | - | 0 | 0 | - | 2.647 | 2.479 | 2.647 | - | - | 0 | - | 0.00% |
| 2016-03-18 | 0 | 4.250 | 4.050 | 4.250 | 4.250 | 4.250 | 8,000 | 34,000 | 4.2500 | 2.647 | 2.522 | 2.647 | 2.647 | 2.647 | 12,845 | 2.6470 | 1.43% |
| 2016-03-17 | 0 | 4.190 | 4.190 | 4.200 | 4.010 | 4.100 | 43,000 | 175,130 | 4.0728 | 2.610 | 2.610 | 2.616 | 2.497 | 2.554 | 69,041 | 2.5366 | 4.49% |
| 2016-03-16 | 0 | 4.010 | 4.010 | 4.030 | 3.910 | 4.050 | 37,207 | 145,680 | 3.9154 | 2.497 | 2.497 | 2.510 | 2.435 | 2.522 | 59,740 | 2.4386 | -0.50% |
| 2016-03-15 | 0 | 4.030 | 3.900 | 4.030 | - | - | 0 | 0 | - | 2.510 | 2.429 | 2.510 | - | - | 0 | - | -0.74% |
| 2016-03-14 | 0 | 4.060 | 4.060 | 4.080 | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 2.529 | 2.529 | 2.541 | 2.491 | 2.491 | 32,112 | 2.4913 | 0.25% |
| 2016-03-11 | 0 | 4.050 | 3.920 | 4.090 | - | - | 0 | 0 | - | 2.522 | 2.441 | 2.547 | - | - | 0 | - | 0.00% |
| 2016-03-10 | 0 | 4.050 | 3.860 | 4.070 | - | - | 0 | 0 | - | 2.522 | 2.404 | 2.535 | - | - | 0 | - | 0.00% |
| 2016-03-09 | 0 | 4.050 | 3.920 | 4.050 | - | - | 0 | 0 | - | 2.522 | 2.441 | 2.522 | - | - | 0 | - | -1.22% |
| 2016-03-08 | 0 | 4.100 | 3.870 | 4.100 | 4.100 | 4.100 | 3,000 | 12,300 | 4.1000 | 2.554 | 2.410 | 2.554 | 2.554 | 2.554 | 4,817 | 2.5535 | 2.76% |
| 2016-03-07 | 0 | 3.990 | 4.010 | 4.030 | 3.850 | 3.990 | 14,000 | 55,300 | 3.9500 | 2.485 | 2.497 | 2.510 | 2.398 | 2.485 | 22,479 | 2.4601 | 0.25% |
| 2016-03-04 | 0 | 3.980 | 3.880 | 3.990 | 3.980 | 3.980 | 5,000 | 19,900 | 3.9800 | 2.479 | 2.417 | 2.485 | 2.479 | 2.479 | 8,028 | 2.4788 | 0.00% |
| 2016-03-03 | 0 | 3.980 | 3.980 | 3.990 | 3.930 | 3.930 | 20,000 | 78,600 | 3.9300 | 2.479 | 2.479 | 2.485 | 2.448 | 2.448 | 32,112 | 2.4477 | 0.00% |
| 2016-03-02 | 0 | 3.980 | 3.980 | 3.990 | 3.940 | 3.940 | 20,580 | 81,062 | 3.9389 | 2.479 | 2.479 | 2.485 | 2.454 | 2.454 | 33,043 | 2.4532 | 1.27% |
| 2016-03-01 | 0 | 3.930 | 3.870 | 3.970 | 3.930 | 3.930 | 50,000 | 196,500 | 3.9300 | 2.448 | 2.410 | 2.473 | 2.448 | 2.448 | 80,280 | 2.4477 | 0.26% |
| 2016-02-29 | 0 | 3.920 | 3.870 | 3.930 | - | - | 0 | 0 | - | 2.441 | 2.410 | 2.448 | - | - | 0 | - | 0.00% |
| 2016-02-26 | 0 | 3.920 | 3.860 | 3.920 | - | - | 0 | 0 | - | 2.441 | 2.404 | 2.441 | - | - | 0 | - | 0.00% |
| 2016-02-25 | 0 | 3.920 | 3.920 | 3.930 | 3.870 | 3.870 | 42,000 | 164,920 | 3.9267 | 2.441 | 2.441 | 2.448 | 2.410 | 2.410 | 67,436 | 2.4456 | -0.51% |
| 2016-02-24 | 0 | 3.940 | 3.840 | 3.950 | - | - | 0 | 0 | - | 2.454 | 2.392 | 2.460 | - | - | 0 | - | 0.00% |
| 2016-02-23 | 0 | 3.940 | 3.800 | 4.100 | - | - | 0 | 0 | - | 2.454 | 2.367 | 2.554 | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 3.940 | 3.850 | 3.940 | - | - | 0 | 0 | - | 2.454 | 2.398 | 2.454 | - | - | 0 | - | 0.00% |
| 2016-02-19 | 0 | 3.940 | 3.830 | 3.940 | - | - | 0 | 0 | - | 2.454 | 2.385 | 2.454 | - | - | 0 | - | 0.00% |
| 2016-02-18 | 0 | 3.940 | 3.860 | 3.950 | 3.920 | 3.940 | 33,000 | 129,420 | 3.9218 | 2.454 | 2.404 | 2.460 | 2.441 | 2.454 | 52,985 | 2.4426 | 1.03% |
| 2016-02-17 | 0 | 3.900 | 3.850 | 3.900 | 3.820 | 3.930 | 32,000 | 122,510 | 3.8284 | 2.429 | 2.398 | 2.429 | 2.379 | 2.448 | 51,379 | 2.3844 | 2.09% |
| 2016-02-16 | 0 | 3.820 | 3.970 | 4.100 | - | - | 0 | 0 | - | 2.379 | 2.473 | 2.554 | - | - | 0 | - | 0.00% |
| 2016-02-15 | 0 | 3.820 | 3.790 | 3.900 | 3.800 | 3.820 | 6,467 | 24,533 | 3.7936 | 2.379 | 2.360 | 2.429 | 2.367 | 2.379 | 10,383 | 2.3627 | 0.00% |
| 2016-02-12 | 0 | 3.820 | 3.800 | 3.900 | 3.810 | 3.850 | 96,000 | 368,440 | 3.8379 | 2.379 | 2.367 | 2.429 | 2.373 | 2.398 | 154,138 | 2.3903 | -2.80% |
| 2016-02-11 | 0 | 3.930 | 3.760 | 3.980 | - | - | 0 | 0 | - | 2.448 | 2.342 | 2.479 | - | - | 0 | - | 0.00% |
| 2016-02-05 | 0 | 3.930 | 3.930 | 3.950 | - | - | 0 | 0 | - | 2.448 | 2.448 | 2.460 | - | - | 0 | - | 1.03% |
| 2016-02-04 | 0 | 3.890 | 3.890 | 3.900 | 3.770 | 3.770 | 1,050 | 3,956 | 3.7676 | 2.423 | 2.423 | 2.429 | 2.348 | 2.348 | 1,686 | 2.3465 | -0.26% |
| 2016-02-03 | 0 | 3.900 | 3.860 | 3.900 | 3.870 | 3.900 | 62,012 | 240,135 | 3.8724 | 2.429 | 2.404 | 2.429 | 2.410 | 2.429 | 99,567 | 2.4118 | 0.00% |
| 2016-02-02 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.900 | 15,000 | 58,500 | 3.9000 | 2.429 | 2.429 | 2.460 | 2.429 | 2.429 | 24,084 | 2.4290 | 0.00% |
| 2016-02-01 | 0 | 3.900 | 3.900 | 3.930 | 3.900 | 3.940 | 40,000 | 156,090 | 3.9023 | 2.429 | 2.429 | 2.448 | 2.429 | 2.454 | 64,224 | 2.4304 | -1.27% |
| 2016-01-29 | 0 | 3.950 | 3.900 | 3.960 | - | - | 0 | 0 | - | 2.460 | 2.429 | 2.466 | - | - | 0 | - | 0.00% |
| 2016-01-28 | 0 | 3.950 | 3.880 | 3.950 | - | - | 0 | 0 | - | 2.460 | 2.417 | 2.460 | - | - | 0 | - | -0.75% |
| 2016-01-27 | 0 | 3.980 | 3.980 | 4.000 | - | - | 0 | 0 | - | 2.479 | 2.479 | 2.491 | - | - | 0 | - | 2.58% |
| 2016-01-26 | 0 | 3.880 | 3.880 | 3.900 | 3.880 | 3.890 | 27,000 | 104,840 | 3.8830 | 2.417 | 2.417 | 2.429 | 2.417 | 2.423 | 43,351 | 2.4184 | -2.76% |
| 2016-01-25 | 0 | 3.990 | 3.900 | 3.990 | 3.950 | 4.000 | 23,000 | 91,000 | 3.9565 | 2.485 | 2.429 | 2.485 | 2.460 | 2.491 | 36,929 | 2.4642 | 0.50% |
| 2016-01-22 | 0 | 3.970 | 3.900 | 3.980 | 3.830 | 3.990 | 15,000 | 58,530 | 3.9020 | 2.473 | 2.429 | 2.479 | 2.385 | 2.485 | 24,084 | 2.4302 | -1.49% |
| 2016-01-21 | 0 | 4.030 | 3.830 | 4.090 | - | - | 0 | 0 | - | 2.510 | 2.385 | 2.547 | - | - | 0 | - | 0.00% |
| 2016-01-20 | 0 | 4.030 | 3.900 | 4.080 | - | - | 0 | 0 | - | 2.510 | 2.429 | 2.541 | - | - | 0 | - | 0.00% |
| 2016-01-19 | 0 | 4.030 | 3.950 | 4.030 | - | - | 0 | 0 | - | 2.510 | 2.460 | 2.510 | - | - | 0 | - | 0.00% |
| 2016-01-18 | 0 | 4.030 | 4.030 | 4.100 | 3.950 | 3.950 | 63,000 | 248,850 | 3.9500 | 2.510 | 2.510 | 2.554 | 2.460 | 2.460 | 101,153 | 2.4601 | 0.00% |
| 2016-01-15 | 0 | 4.030 | 3.980 | 4.030 | 3.970 | 4.030 | 11,000 | 43,730 | 3.9755 | 2.510 | 2.479 | 2.510 | 2.473 | 2.510 | 17,662 | 2.4760 | -0.74% |
| 2016-01-14 | 0 | 4.060 | 4.060 | 4.070 | 3.950 | 4.020 | 81,000 | 321,430 | 3.9683 | 2.529 | 2.529 | 2.535 | 2.460 | 2.504 | 130,054 | 2.4715 | -0.49% |
| 2016-01-13 | 0 | 4.080 | 4.080 | 4.100 | 4.020 | 4.020 | 19,000 | 76,380 | 4.0200 | 2.541 | 2.541 | 2.554 | 2.504 | 2.504 | 30,507 | 2.5037 | 0.49% |
| 2016-01-12 | 0 | 4.060 | 4.060 | 4.200 | 3.880 | 3.950 | 30,000 | 117,110 | 3.9037 | 2.529 | 2.529 | 2.616 | 2.417 | 2.460 | 48,168 | 2.4313 | 0.25% |
| 2016-01-11 | 0 | 4.050 | 4.050 | 4.060 | 3.960 | 3.980 | 13,000 | 51,680 | 3.9754 | 2.522 | 2.522 | 2.529 | 2.466 | 2.479 | 20,873 | 2.4759 | -0.49% |
| 2016-01-08 | 0 | 4.070 | 4.000 | 4.100 | 4.000 | 4.100 | 13,815 | 56,367 | 4.0801 | 2.535 | 2.491 | 2.554 | 2.491 | 2.554 | 22,181 | 2.5412 | -1.21% |
| 2016-01-07 | 0 | 4.120 | 3.930 | 4.190 | - | - | 0 | 0 | - | 2.566 | 2.448 | 2.610 | - | - | 0 | - | 0.00% |
| 2016-01-06 | 0 | 4.120 | 4.060 | 4.200 | 4.110 | 4.120 | 27,000 | 111,050 | 4.1130 | 2.566 | 2.529 | 2.616 | 2.560 | 2.566 | 43,351 | 2.5616 | 0.24% |
| 2016-01-05 | 0 | 4.110 | 4.100 | 4.200 | - | - | 0 | 0 | - | 2.560 | 2.554 | 2.616 | - | - | 0 | - | 0.00% |
| 2016-01-04 | 0 | 4.110 | 4.110 | 4.150 | 4.100 | 4.150 | 77,000 | 318,530 | 4.1368 | 2.560 | 2.560 | 2.585 | 2.554 | 2.585 | 123,632 | 2.5764 | -1.67% |
| 2015-12-31 | 0 | 4.180 | 4.180 | 4.300 | 4.170 | 4.180 | 40,000 | 167,120 | 4.1780 | 2.603 | 2.603 | 2.678 | 2.597 | 2.603 | 64,224 | 2.6021 | -0.24% |
| 2015-12-30 | 0 | 4.190 | 4.190 | 4.200 | 4.190 | 4.210 | 19,164 | 80,468 | 4.1989 | 2.610 | 2.610 | 2.616 | 2.610 | 2.622 | 30,770 | 2.6152 | 0.48% |
| 2015-12-29 | 0 | 4.170 | 4.170 | 4.190 | 4.170 | 4.170 | 52,925 | 220,669 | 4.1695 | 2.597 | 2.597 | 2.610 | 2.597 | 2.597 | 84,977 | 2.5968 | -0.24% |
| 2015-12-28 | 0 | 4.180 | 4.180 | 4.300 | 4.170 | 4.170 | 14,044 | 58,563 | 4.1700 | 2.603 | 2.603 | 2.678 | 2.597 | 2.597 | 22,549 | 2.5971 | 0.24% |
| 2015-12-24 | 0 | 4.170 | 4.160 | 4.270 | - | - | 0 | 0 | - | 2.597 | 2.591 | 2.659 | - | - | 0 | - | 0.00% |
| 2015-12-23 | 0 | 4.170 | 4.170 | 4.300 | 4.160 | 4.160 | 10,000 | 41,600 | 4.1600 | 2.597 | 2.597 | 2.678 | 2.591 | 2.591 | 16,056 | 2.5909 | 0.48% |
| 2015-12-22 | 0 | 4.150 | 4.150 | 4.210 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 2.585 | 2.585 | 2.622 | 2.585 | 2.585 | 16,056 | 2.5847 | -1.43% |
| 2015-12-21 | 0 | 4.210 | 4.110 | 4.230 | - | - | 0 | 0 | - | 2.622 | 2.560 | 2.635 | - | - | 0 | - | 0.00% |
| 2015-12-18 | 0 | 4.210 | 4.160 | 4.250 | 4.210 | 4.240 | 23,000 | 97,040 | 4.2191 | 2.622 | 2.591 | 2.647 | 2.622 | 2.641 | 36,929 | 2.6277 | 0.00% |
| 2015-12-17 | 0 | 4.210 | 4.210 | 4.240 | - | - | 10,000 | 42,100 | 4.2100 | 2.622 | 2.622 | 2.641 | - | - | 16,056 | 2.6221 | 0.24% |
| 2015-12-16 | 0 | 4.200 | 4.120 | 4.200 | 4.200 | 4.210 | 184,820 | 776,423 | 4.2010 | 2.616 | 2.566 | 2.616 | 2.616 | 2.622 | 296,749 | 2.6164 | 0.72% |
| 2015-12-15 | 0 | 4.170 | 4.170 | 4.200 | 4.160 | 4.180 | 136,000 | 566,960 | 4.1688 | 2.597 | 2.597 | 2.616 | 2.591 | 2.603 | 218,363 | 2.5964 | 0.48% |
| 2015-12-14 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.200 | 20,000 | 83,460 | 4.1730 | 2.585 | 2.585 | 2.616 | 2.585 | 2.616 | 32,112 | 2.5990 | -1.19% |
| 2015-12-11 | 0 | 4.200 | 4.120 | 4.200 | 4.200 | 4.200 | 1,815 | 7,500 | 4.1322 | 2.616 | 2.566 | 2.616 | 2.616 | 2.616 | 2,914 | 2.5736 | 0.00% |
| 2015-12-10 | 0 | 4.200 | 4.120 | 4.230 | - | - | 0 | 0 | - | 2.616 | 2.566 | 2.635 | - | - | 0 | - | 0.00% |
| 2015-12-09 | 0 | 4.200 | 4.200 | 4.230 | 4.200 | 4.210 | 15,000 | 63,120 | 4.2080 | 2.616 | 2.616 | 2.635 | 2.616 | 2.622 | 24,084 | 2.6208 | 0.24% |
| 2015-12-08 | 0 | 4.190 | 4.190 | 4.200 | 4.130 | 4.130 | 14,000 | 57,720 | 4.1229 | 2.610 | 2.610 | 2.616 | 2.572 | 2.572 | 22,479 | 2.5678 | -0.24% |
| 2015-12-07 | 0 | 4.200 | 4.200 | 4.230 | 4.200 | 4.230 | 43,000 | 180,660 | 4.2014 | 2.616 | 2.616 | 2.635 | 2.616 | 2.635 | 69,041 | 2.6167 | 0.00% |
| 2015-12-04 | 0 | 4.200 | 4.200 | 4.240 | 4.200 | 4.240 | 43,000 | 181,160 | 4.2130 | 2.616 | 2.616 | 2.641 | 2.616 | 2.641 | 69,041 | 2.6239 | -1.41% |
| 2015-12-03 | 0 | 4.260 | 4.260 | 4.290 | 4.150 | 4.220 | 54,117 | 227,719 | 4.2079 | 2.653 | 2.653 | 2.672 | 2.585 | 2.628 | 86,891 | 2.6208 | 3.65% |
| 2015-12-02 | 0 | 4.110 | 4.110 | 4.290 | 4.100 | 4.100 | 1,251 | 5,114 | 4.0879 | 2.560 | 2.560 | 2.672 | 2.554 | 2.554 | 2,009 | 2.5460 | -2.14% |
| 2015-12-01 | 0 | 4.200 | 4.110 | 4.230 | 4.200 | 4.200 | 50,000 | 210,000 | 4.2000 | 2.616 | 2.560 | 2.635 | 2.616 | 2.616 | 80,280 | 2.6158 | 0.00% |
| 2015-11-30 | 0 | 4.200 | 4.200 | 4.220 | 4.100 | 4.100 | 20,000 | 82,000 | 4.1000 | 2.616 | 2.616 | 2.628 | 2.554 | 2.554 | 32,112 | 2.5535 | -0.47% |
| 2015-11-27 | 0 | 4.220 | 4.100 | 4.300 | - | - | 0 | 0 | - | 2.628 | 2.554 | 2.678 | - | - | 0 | - | 0.00% |
| 2015-11-26 | 0 | 4.220 | 4.170 | 4.250 | 4.220 | 4.220 | 30,000 | 126,600 | 4.2200 | 2.628 | 2.597 | 2.647 | 2.628 | 2.628 | 48,168 | 2.6283 | 0.00% |
| 2015-11-25 | 0 | 4.220 | 4.200 | 4.230 | 4.210 | 4.340 | 25,000 | 105,440 | 4.2176 | 2.628 | 2.616 | 2.635 | 2.622 | 2.703 | 40,140 | 2.6268 | 0.24% |
| 2015-11-24 | 0 | 4.210 | 4.210 | 4.220 | 4.200 | 4.220 | 55,000 | 231,540 | 4.2098 | 2.622 | 2.622 | 2.628 | 2.616 | 2.628 | 88,308 | 2.6219 | 0.24% |
| 2015-11-23 | 0 | 4.200 | 4.100 | 4.200 | 4.210 | 4.220 | 31,000 | 130,520 | 4.2103 | 2.616 | 2.554 | 2.616 | 2.622 | 2.628 | 49,774 | 2.6223 | -0.24% |
| 2015-11-20 | 0 | 4.210 | 4.120 | 4.230 | 4.210 | 4.230 | 20,000 | 84,340 | 4.2170 | 2.622 | 2.566 | 2.635 | 2.622 | 2.635 | 32,112 | 2.6264 | 0.00% |
| 2015-11-19 | 0 | 4.210 | 4.210 | 4.220 | 4.100 | 4.130 | 22,000 | 90,580 | 4.1173 | 2.622 | 2.622 | 2.628 | 2.554 | 2.572 | 35,323 | 2.5643 | 0.00% |
| 2015-11-18 | 0 | 4.210 | 4.170 | 4.210 | 4.170 | 4.220 | 66,000 | 277,190 | 4.1998 | 2.622 | 2.597 | 2.622 | 2.597 | 2.628 | 105,970 | 2.6157 | 1.20% |
| 2015-11-17 | 0 | 4.160 | 4.150 | 4.180 | 4.160 | 4.160 | 40,000 | 166,400 | 4.1600 | 2.591 | 2.585 | 2.603 | 2.591 | 2.591 | 64,224 | 2.5909 | -1.42% |
| 2015-11-16 | 0 | 4.220 | 4.220 | 4.250 | 4.150 | 4.150 | 1,000 | 4,150 | 4.1500 | 2.628 | 2.628 | 2.647 | 2.585 | 2.585 | 1,606 | 2.5847 | 1.69% |
| 2015-11-13 | 0 | 4.150 | 4.050 | 4.150 | - | - | 137 | 548 | 4.0000 | 2.585 | 2.522 | 2.585 | - | - | 220 | 2.4913 | 0.00% |
| 2015-11-12 | 0 | 4.150 | 4.150 | 4.180 | 4.080 | 4.100 | 22,825 | 93,293 | 4.0873 | 2.585 | 2.585 | 2.603 | 2.541 | 2.554 | 36,648 | 2.5456 | 1.72% |
| 2015-11-11 | 0 | 4.080 | 4.190 | 4.200 | 4.070 | 4.200 | 14,000 | 57,780 | 4.1271 | 2.541 | 2.610 | 2.616 | 2.535 | 2.616 | 22,479 | 2.5705 | -2.86% |
| 2015-11-10 | 0 | 4.200 | 4.200 | 4.220 | 4.100 | 4.110 | 30,000 | 123,070 | 4.1023 | 2.616 | 2.616 | 2.628 | 2.554 | 2.560 | 48,168 | 2.5550 | -1.41% |
| 2015-11-09 | 0 | 4.260 | 4.260 | 4.290 | - | - | 0 | 0 | - | 2.653 | 2.653 | 2.672 | - | - | 0 | - | 0.95% |
| 2015-11-06 | 0 | 4.220 | 4.220 | 4.270 | - | - | 0 | 0 | - | 2.628 | 2.628 | 2.659 | - | - | 0 | - | 0.96% |
| 2015-11-05 | 0 | 4.180 | 4.180 | 4.240 | - | - | 0 | 0 | - | 2.603 | 2.603 | 2.641 | - | - | 0 | - | 0.97% |
| 2015-11-04 | 0 | 4.140 | 4.010 | 4.290 | 4.120 | 4.150 | 15,000 | 61,850 | 4.1233 | 2.578 | 2.497 | 2.672 | 2.566 | 2.585 | 24,084 | 2.5681 | 0.49% |
| 2015-11-03 | 0 | 4.120 | 4.080 | 4.160 | - | - | 0 | 0 | - | 2.566 | 2.541 | 2.591 | - | - | 0 | - | 0.00% |
| 2015-11-02 | 0 | 4.120 | 4.120 | 4.130 | 4.080 | 4.110 | 22,815 | 93,490 | 4.0977 | 2.566 | 2.566 | 2.572 | 2.541 | 2.560 | 36,632 | 2.5521 | -1.90% |
| 2015-10-30 | 0 | 4.200 | 4.200 | 4.250 | 4.120 | 4.200 | 67,000 | 277,950 | 4.1485 | 2.616 | 2.616 | 2.647 | 2.566 | 2.616 | 107,576 | 2.5838 | 1.20% |
| 2015-10-29 | 0 | 4.150 | 4.130 | 4.150 | 4.100 | 4.150 | 103,000 | 424,530 | 4.1217 | 2.585 | 2.572 | 2.585 | 2.554 | 2.585 | 165,378 | 2.5670 | 2.22% |
| 2015-10-28 | 0 | 4.060 | 4.060 | 4.150 | 4.060 | 4.100 | 21,000 | 86,060 | 4.0981 | 2.529 | 2.529 | 2.585 | 2.529 | 2.554 | 33,718 | 2.5524 | -0.98% |
| 2015-10-27 | 0 | 4.100 | 4.100 | 4.130 | 4.100 | 4.210 | 63,000 | 258,760 | 4.1073 | 2.554 | 2.554 | 2.572 | 2.554 | 2.622 | 101,153 | 2.5581 | 0.00% |
| 2015-10-26 | 0 | 4.100 | 4.010 | 4.120 | - | - | 0 | 0 | - | 2.554 | 2.497 | 2.566 | - | - | 0 | - | 0.00% |
| 2015-10-23 | 0 | 4.100 | 4.100 | 4.120 | - | - | 0 | 0 | - | 2.554 | 2.554 | 2.566 | - | - | 0 | - | 2.24% |
| 2015-10-22 | 0 | 4.010 | 4.010 | 4.120 | 4.010 | 4.110 | 5,000 | 20,390 | 4.0780 | 2.497 | 2.497 | 2.566 | 2.497 | 2.560 | 8,028 | 2.5398 | 0.25% |
| 2015-10-20 | 0 | 4.000 | 4.000 | 4.050 | 3.980 | 4.010 | 149,500 | 598,055 | 4.0004 | 2.491 | 2.491 | 2.522 | 2.479 | 2.497 | 240,038 | 2.4915 | -1.96% |
| 2015-10-19 | 0 | 4.080 | 4.000 | 4.100 | - | - | 0 | 0 | - | 2.541 | 2.491 | 2.554 | - | - | 0 | - | 0.00% |
| 2015-10-16 | 0 | 4.080 | 3.990 | 4.090 | 3.940 | 4.080 | 155,000 | 618,540 | 3.9906 | 2.541 | 2.485 | 2.547 | 2.454 | 2.541 | 248,869 | 2.4854 | 1.24% |
| 2015-10-15 | 0 | 4.030 | 3.920 | 4.050 | 4.030 | 4.030 | 2,000 | 8,060 | 4.0300 | 2.510 | 2.441 | 2.522 | 2.510 | 2.510 | 3,211 | 2.5100 | 0.75% |
| 2015-10-14 | 0 | 4.000 | 4.000 | 4.080 | 3.990 | 4.030 | 40,000 | 160,240 | 4.0060 | 2.491 | 2.491 | 2.541 | 2.485 | 2.510 | 64,224 | 2.4950 | 0.00% |
| 2015-10-13 | 0 | 4.000 | 3.980 | 4.030 | 4.000 | 4.000 | 50,000 | 200,000 | 4.0000 | 2.491 | 2.479 | 2.510 | 2.491 | 2.491 | 80,280 | 2.4913 | 0.00% |
| 2015-10-12 | 0 | 4.000 | 3.960 | 4.020 | 4.000 | 4.020 | 22,000 | 88,040 | 4.0018 | 2.491 | 2.466 | 2.504 | 2.491 | 2.504 | 35,323 | 2.4924 | 0.25% |
| 2015-10-09 | 0 | 3.990 | 3.950 | 4.000 | 3.940 | 4.000 | 39,125 | 154,736 | 3.9549 | 2.485 | 2.460 | 2.491 | 2.454 | 2.491 | 62,819 | 2.4632 | 0.50% |
| 2015-10-08 | 0 | 3.970 | 3.940 | 3.970 | - | - | 0 | 0 | - | 2.473 | 2.454 | 2.473 | - | - | 0 | - | 0.00% |
| 2015-10-07 | 0 | 3.970 | 3.920 | 3.990 | - | - | 0 | 0 | - | 2.473 | 2.441 | 2.485 | - | - | 0 | - | 0.00% |
| 2015-10-06 | 0 | 3.970 | 3.970 | 3.980 | 3.950 | 3.980 | 37,000 | 146,670 | 3.9641 | 2.473 | 2.473 | 2.479 | 2.460 | 2.479 | 59,408 | 2.4689 | 0.51% |
| 2015-10-05 | 0 | 3.950 | 3.940 | 3.950 | 3.940 | 4.000 | 107,600 | 425,140 | 3.9511 | 2.460 | 2.454 | 2.460 | 2.454 | 2.491 | 172,763 | 2.4608 | -2.47% |
| 2015-10-02 | 0 | 4.050 | 4.050 | 4.090 | 3.950 | 4.110 | 10,940 | 44,186 | 4.0389 | 2.522 | 2.522 | 2.547 | 2.460 | 2.560 | 17,565 | 2.5155 | 1.76% |
| 2015-09-30 | 0 | 3.980 | 3.890 | 3.980 | - | - | 0 | 0 | - | 2.479 | 2.423 | 2.479 | - | - | 0 | - | 0.00% |
| 2015-09-29 | 0 | 3.980 | 3.980 | 4.000 | 3.980 | 3.980 | 21,000 | 83,580 | 3.9800 | 2.479 | 2.479 | 2.491 | 2.479 | 2.479 | 33,718 | 2.4788 | 0.00% |
| 2015-09-25 | 0 | 3.980 | 3.910 | 3.980 | - | - | 0 | 0 | - | 2.479 | 2.435 | 2.479 | - | - | 0 | - | -0.50% |
| 2015-09-24 | 0 | 4.000 | 3.910 | 4.000 | - | - | 0 | 0 | - | 2.491 | 2.435 | 2.491 | - | - | 0 | - | 0.00% |
| 2015-09-23 | 0 | 4.000 | 4.000 | 4.100 | 3.910 | 4.000 | 19,000 | 75,440 | 3.9705 | 2.491 | 2.491 | 2.554 | 2.435 | 2.491 | 30,507 | 2.4729 | -0.74% |
| 2015-09-22 | 0 | 4.030 | 4.030 | 4.070 | - | - | 0 | 0 | - | 2.510 | 2.510 | 2.535 | - | - | 0 | - | 2.28% |
| 2015-09-21 | 0 | 3.940 | 3.850 | 3.940 | - | - | 0 | 0 | - | 2.454 | 2.398 | 2.454 | - | - | 0 | - | -1.25% |
| 2015-09-18 | 0 | 3.990 | 3.910 | 4.000 | 3.970 | 3.990 | 33,000 | 131,320 | 3.9794 | 2.485 | 2.435 | 2.491 | 2.473 | 2.485 | 52,985 | 2.4784 | 2.31% |
| 2015-09-17 | 0 | 3.900 | 3.900 | 3.960 | 3.900 | 3.910 | 9,000 | 35,130 | 3.9033 | 2.429 | 2.429 | 2.466 | 2.429 | 2.435 | 14,450 | 2.4311 | -2.01% |
| 2015-09-16 | 0 | 3.980 | 3.930 | 3.980 | - | - | 0 | 0 | - | 2.479 | 2.448 | 2.479 | - | - | 0 | - | 0.00% |
| 2015-09-15 | 0 | 3.980 | 3.900 | 3.980 | 3.920 | 3.980 | 10,000 | 39,430 | 3.9430 | 2.479 | 2.429 | 2.479 | 2.441 | 2.479 | 16,056 | 2.4558 | -0.25% |
| 2015-09-14 | 0 | 3.990 | 3.910 | 3.990 | - | - | 0 | 0 | - | 2.485 | 2.435 | 2.485 | - | - | 0 | - | 0.00% |
| 2015-09-11 | 0 | 3.990 | 3.970 | 4.000 | 3.950 | 3.990 | 89,000 | 354,620 | 3.9845 | 2.485 | 2.473 | 2.491 | 2.460 | 2.485 | 142,899 | 2.4816 | 0.00% |
| 2015-09-10 | 0 | 3.990 | 3.870 | 3.990 | 3.850 | 4.000 | 33,000 | 128,240 | 3.8861 | 2.485 | 2.410 | 2.485 | 2.398 | 2.491 | 52,985 | 2.4203 | 2.57% |
| 2015-09-09 | 0 | 3.890 | 3.890 | 4.000 | - | - | 0 | 0 | - | 2.423 | 2.423 | 2.491 | - | - | 0 | - | 0.78% |
| 2015-09-08 | 0 | 3.960 | 3.870 | 4.000 | 3.830 | 3.960 | 37,000 | 145,630 | 3.9359 | 2.404 | 2.349 | 2.428 | 2.325 | 2.404 | 60,947 | 2.3895 | 1.02% |
| 2015-09-07 | 0 | 3.920 | 3.840 | 3.920 | - | - | 0 | 0 | - | 2.380 | 2.331 | 2.380 | - | - | 0 | - | 0.00% |
| 2015-09-04 | 0 | 3.920 | 3.850 | 3.930 | 3.830 | 3.920 | 125,000 | 488,760 | 3.9101 | 2.380 | 2.337 | 2.386 | 2.325 | 2.380 | 205,901 | 2.3738 | 0.00% |
| 2015-09-02 | 0 | 3.920 | 3.900 | 3.940 | 3.750 | 3.930 | 119,000 | 453,620 | 3.8119 | 2.380 | 2.368 | 2.392 | 2.277 | 2.386 | 196,017 | 2.3142 | -0.76% |
| 2015-09-01 | 0 | 3.950 | 3.950 | 3.980 | 3.910 | 3.960 | 17,000 | 67,210 | 3.9535 | 2.398 | 2.398 | 2.416 | 2.374 | 2.404 | 28,002 | 2.4001 | -0.25% |
| 2015-08-31 | 0 | 3.960 | 3.960 | 3.970 | 3.930 | 3.960 | 12,000 | 47,190 | 3.9325 | 2.404 | 2.404 | 2.410 | 2.386 | 2.404 | 19,766 | 2.3874 | -1.98% |
| 2015-08-28 | 0 | 4.040 | 4.040 | 4.090 | 3.990 | 4.010 | 61,000 | 243,990 | 3.9998 | 2.453 | 2.453 | 2.483 | 2.422 | 2.434 | 100,479 | 2.4283 | 0.00% |
| 2015-08-27 | 0 | 4.040 | 3.970 | 4.100 | 3.900 | 4.050 | 96,000 | 378,270 | 3.9403 | 2.453 | 2.410 | 2.489 | 2.368 | 2.459 | 158,132 | 2.3921 | 3.32% |
| 2015-08-26 | 0 | 3.910 | 3.780 | 3.910 | 3.910 | 3.920 | 11,000 | 43,020 | 3.9109 | 2.374 | 2.295 | 2.374 | 2.374 | 2.380 | 18,119 | 2.3743 | 0.00% |
| 2015-08-25 | 0 | 3.910 | 3.910 | 3.970 | 3.860 | 3.980 | 164,000 | 636,390 | 3.8804 | 2.374 | 2.374 | 2.410 | 2.343 | 2.416 | 270,142 | 2.3558 | 1.30% |
| 2015-08-24 | 0 | 3.860 | 3.770 | 3.990 | 3.860 | 3.900 | 3,000 | 11,620 | 3.8733 | 2.343 | 2.289 | 2.422 | 2.343 | 2.368 | 4,942 | 2.3515 | -3.50% |
| 2015-08-21 | 0 | 4.000 | 3.930 | 4.030 | 3.890 | 4.030 | 51,000 | 201,050 | 3.9422 | 2.428 | 2.386 | 2.447 | 2.362 | 2.447 | 84,007 | 2.3932 | 1.78% |
| 2015-08-20 | 0 | 3.930 | 3.930 | 4.060 | 3.930 | 3.980 | 54,000 | 213,340 | 3.9507 | 2.386 | 2.386 | 2.465 | 2.386 | 2.416 | 88,949 | 2.3985 | -2.96% |
| 2015-08-19 | 0 | 4.050 | 3.990 | 4.070 | - | - | 0 | 0 | - | 2.459 | 2.422 | 2.471 | - | - | 0 | - | 0.00% |
| 2015-08-18 | 0 | 4.050 | 3.960 | 4.050 | 3.960 | 4.100 | 189,000 | 753,490 | 3.9867 | 2.459 | 2.404 | 2.459 | 2.404 | 2.489 | 311,322 | 2.4203 | -1.22% |
| 2015-08-17 | 0 | 4.100 | 4.050 | 4.100 | 4.040 | 4.100 | 11,000 | 44,970 | 4.0882 | 2.489 | 2.459 | 2.489 | 2.453 | 2.489 | 18,119 | 2.4819 | 1.23% |
| 2015-08-14 | 0 | 4.050 | 4.030 | 4.090 | 4.020 | 4.140 | 104,000 | 426,800 | 4.1038 | 2.459 | 2.447 | 2.483 | 2.440 | 2.513 | 171,309 | 2.4914 | -0.49% |
| 2015-08-13 | 0 | 4.070 | 4.070 | 4.100 | 3.930 | 4.100 | 12,000 | 48,650 | 4.0542 | 2.471 | 2.471 | 2.489 | 2.386 | 2.489 | 19,766 | 2.4612 | -1.45% |
| 2015-08-12 | 0 | 4.130 | 4.130 | 4.150 | 3.990 | 4.050 | 57,000 | 227,730 | 3.9953 | 2.507 | 2.507 | 2.519 | 2.422 | 2.459 | 93,891 | 2.4255 | -0.48% |
| 2015-08-11 | 0 | 4.150 | 4.100 | 4.150 | 4.100 | 4.150 | 112,000 | 464,450 | 4.1469 | 2.519 | 2.489 | 2.519 | 2.489 | 2.519 | 184,487 | 2.5175 | -1.19% |
| 2015-08-10 | 0 | 4.200 | 4.050 | 4.200 | - | - | 0 | 0 | - | 2.550 | 2.459 | 2.550 | - | - | 0 | - | 0.00% |
| 2015-08-07 | 0 | 4.200 | 4.150 | 4.200 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 2.550 | 2.519 | 2.550 | 2.550 | 2.550 | 16,472 | 2.5498 | -1.18% |
| 2015-08-06 | 0 | 4.250 | 4.130 | 4.250 | - | - | 0 | 0 | - | 2.580 | 2.507 | 2.580 | - | - | 0 | - | 0.00% |
| 2015-08-05 | 0 | 4.250 | 4.250 | 4.300 | - | - | 0 | 0 | - | 2.580 | 2.580 | 2.610 | - | - | 0 | - | 1.43% |
| 2015-08-04 | 0 | 4.190 | 4.080 | 4.190 | - | - | 0 | 0 | - | 2.544 | 2.477 | 2.544 | - | - | 0 | - | 0.00% |
| 2015-08-03 | 0 | 4.190 | 4.180 | 4.190 | 4.080 | 4.190 | 18,000 | 74,540 | 4.1411 | 2.544 | 2.538 | 2.544 | 2.477 | 2.544 | 29,650 | 2.5140 | -2.10% |
| 2015-07-31 | 0 | 4.280 | 4.200 | 4.280 | - | - | 0 | 0 | - | 2.598 | 2.550 | 2.598 | - | - | 0 | - | -1.38% |
| 2015-07-30 | 0 | 4.340 | 4.230 | 4.340 | 4.390 | 4.390 | 1,000 | 4,390 | 4.3900 | 2.635 | 2.568 | 2.635 | 2.665 | 2.665 | 1,647 | 2.6651 | 2.36% |
| 2015-07-29 | 0 | 4.240 | 4.170 | 4.390 | - | - | 0 | 0 | - | 2.574 | 2.532 | 2.665 | - | - | 0 | - | 0.00% |
| 2015-07-28 | 0 | 4.240 | 4.110 | 4.240 | 4.100 | 4.300 | 374,000 | 1,533,600 | 4.1005 | 2.574 | 2.495 | 2.574 | 2.489 | 2.610 | 616,054 | 2.4894 | 0.95% |
| 2015-07-27 | 0 | 4.200 | 4.100 | 4.200 | 4.200 | 4.300 | 101,000 | 427,440 | 4.2321 | 2.550 | 2.489 | 2.550 | 2.550 | 2.610 | 166,368 | 2.5692 | -3.23% |
| 2015-07-24 | 0 | 4.340 | 4.340 | 4.370 | 4.270 | 4.300 | 80,000 | 342,930 | 4.2866 | 2.635 | 2.635 | 2.653 | 2.592 | 2.610 | 131,776 | 2.6024 | -2.03% |
| 2015-07-23 | 0 | 4.430 | 4.290 | 4.430 | - | - | 0 | 0 | - | 2.689 | 2.604 | 2.689 | - | - | 0 | - | -0.45% |
| 2015-07-22 | 0 | 4.450 | 4.450 | 4.480 | - | - | 0 | 0 | - | 2.702 | 2.702 | 2.720 | - | - | 0 | - | 2.30% |
| 2015-07-21 | 0 | 4.350 | 4.150 | 4.350 | 4.350 | 4.480 | 3,000 | 13,180 | 4.3933 | 2.641 | 2.519 | 2.641 | 2.641 | 2.720 | 4,942 | 2.6671 | 0.69% |
| 2015-07-20 | 0 | 4.320 | 4.320 | 4.380 | 3.690 | 4.500 | 66,000 | 287,380 | 4.3542 | 2.623 | 2.623 | 2.659 | 2.240 | 2.732 | 108,715 | 2.6434 | -1.37% |
| 2015-07-17 | 0 | 4.380 | 4.320 | 4.380 | 4.350 | 4.410 | 33,000 | 143,670 | 4.3536 | 2.659 | 2.623 | 2.659 | 2.641 | 2.677 | 54,358 | 2.6430 | 1.86% |
| 2015-07-16 | 0 | 4.300 | 4.300 | 4.350 | 4.200 | 4.350 | 41,605 | 178,388 | 4.2877 | 2.610 | 2.610 | 2.641 | 2.550 | 2.641 | 68,532 | 2.6030 | 0.00% |
| 2015-07-15 | 0 | 4.300 | 4.200 | 4.300 | - | - | 0 | 0 | - | 2.610 | 2.550 | 2.610 | - | - | 0 | - | 0.00% |
| 2015-07-14 | 0 | 4.300 | 4.260 | 4.330 | 3.990 | 4.370 | 47,500 | 201,510 | 4.2423 | 2.610 | 2.586 | 2.629 | 2.422 | 2.653 | 78,242 | 2.5755 | -2.27% |
| 2015-07-13 | 0 | 4.400 | 4.400 | 4.440 | - | - | 0 | 0 | - | 2.671 | 2.671 | 2.695 | - | - | 0 | - | 2.56% |
| 2015-07-10 | 0 | 4.290 | 4.290 | 4.300 | 4.250 | 4.400 | 100,000 | 433,870 | 4.3387 | 2.604 | 2.604 | 2.610 | 2.580 | 2.671 | 164,720 | 2.6340 | 2.14% |
| 2015-07-09 | 0 | 4.200 | 4.250 | 4.570 | 3.950 | 4.100 | 125,000 | 500,790 | 4.0063 | 2.550 | 2.580 | 2.774 | 2.398 | 2.489 | 205,901 | 2.4322 | 9.95% |
| 2015-07-08 | 0 | 3.820 | 3.820 | 3.910 | 3.820 | 3.980 | 400,075 | 1,532,562 | 3.8307 | 2.319 | 2.319 | 2.374 | 2.319 | 2.416 | 659,005 | 2.3256 | -4.02% |
| 2015-07-07 | 0 | 3.980 | 3.980 | 4.050 | 3.980 | 4.080 | 208,815 | 835,182 | 3.9996 | 2.416 | 2.416 | 2.459 | 2.416 | 2.477 | 343,961 | 2.4281 | -2.93% |
| 2015-07-06 | 0 | 4.100 | 4.050 | 4.150 | 3.980 | 4.150 | 555,000 | 2,227,100 | 4.0128 | 2.489 | 2.459 | 2.519 | 2.416 | 2.519 | 914,198 | 2.4361 | -4.65% |
| 2015-07-03 | 0 | 4.300 | 4.260 | 4.300 | 4.220 | 4.600 | 146,000 | 626,800 | 4.2932 | 2.610 | 2.586 | 2.610 | 2.562 | 2.793 | 240,492 | 2.6063 | -4.02% |
| 2015-07-02 | 0 | 4.480 | 4.370 | 4.480 | 4.480 | 4.480 | 16,000 | 71,680 | 4.4800 | 2.720 | 2.653 | 2.720 | 2.720 | 2.720 | 26,355 | 2.7198 | 0.00% |
| 2015-06-30 | 0 | 4.480 | 4.480 | 4.550 | 4.200 | 4.480 | 72,000 | 309,310 | 4.2960 | 2.720 | 2.720 | 2.762 | 2.550 | 2.720 | 118,599 | 2.6080 | 4.19% |
| 2015-06-29 | 0 | 4.300 | 4.300 | 4.380 | 4.300 | 4.410 | 106,000 | 460,700 | 4.3462 | 2.610 | 2.610 | 2.659 | 2.610 | 2.677 | 174,604 | 2.6385 | -4.02% |
| 2015-06-26 | 0 | 4.480 | 4.350 | 4.520 | - | - | 0 | 0 | - | 2.720 | 2.641 | 2.744 | - | - | 0 | - | 0.00% |
| 2015-06-25 | 0 | 4.480 | 4.480 | 4.490 | 4.430 | 4.450 | 36,000 | 159,870 | 4.4408 | 2.720 | 2.720 | 2.726 | 2.689 | 2.702 | 59,299 | 2.6960 | -0.88% |
| 2015-06-24 | 0 | 4.520 | 4.430 | 4.520 | 4.450 | 4.530 | 101,937 | 457,473 | 4.4878 | 2.744 | 2.689 | 2.744 | 2.702 | 2.750 | 167,911 | 2.7245 | 1.35% |
| 2015-06-23 | 0 | 4.460 | 4.460 | 4.490 | 4.310 | 4.430 | 88,877 | 389,386 | 4.3812 | 2.708 | 2.708 | 2.726 | 2.617 | 2.689 | 146,399 | 2.6598 | 1.83% |
| 2015-06-22 | 0 | 4.380 | 4.390 | 4.400 | 4.340 | 4.340 | 22,000 | 95,480 | 4.3400 | 2.659 | 2.665 | 2.671 | 2.635 | 2.635 | 36,238 | 2.6348 | 1.62% |
| 2015-06-19 | 0 | 4.310 | 4.270 | 4.300 | 4.310 | 4.340 | 90,000 | 389,290 | 4.3254 | 2.617 | 2.592 | 2.610 | 2.617 | 2.635 | 148,248 | 2.6259 | 0.00% |
| 2015-06-18 | 0 | 4.310 | 4.300 | 4.310 | 4.340 | 4.400 | 42,000 | 183,120 | 4.3600 | 2.617 | 2.610 | 2.617 | 2.635 | 2.671 | 69,183 | 2.6469 | -1.60% |
| 2015-06-17 | 0 | 4.380 | 4.380 | 4.390 | 4.300 | 4.400 | 67,000 | 292,320 | 4.3630 | 2.659 | 2.659 | 2.665 | 2.610 | 2.671 | 110,363 | 2.6487 | 2.10% |
| 2015-06-16 | 0 | 4.290 | 4.290 | 4.380 | 4.290 | 4.410 | 91,000 | 393,560 | 4.3248 | 2.604 | 2.604 | 2.659 | 2.604 | 2.677 | 149,896 | 2.6256 | -1.83% |
| 2015-06-15 | 0 | 4.370 | 4.330 | 4.400 | 4.370 | 4.400 | 57,000 | 250,160 | 4.3888 | 2.653 | 2.629 | 2.671 | 2.653 | 2.671 | 93,891 | 2.6644 | -2.67% |
| 2015-06-12 | 0 | 4.490 | 4.480 | 4.500 | 4.460 | 4.530 | 115,000 | 516,850 | 4.4943 | 2.726 | 2.720 | 2.732 | 2.708 | 2.750 | 189,429 | 2.7285 | 1.35% |
| 2015-06-11 | 0 | 4.430 | 4.430 | 4.500 | 4.380 | 4.500 | 48,000 | 213,620 | 4.4504 | 2.689 | 2.689 | 2.732 | 2.659 | 2.732 | 79,066 | 2.7018 | -1.12% |
| 2015-06-10 | 0 | 4.480 | 4.350 | 4.480 | 4.350 | 4.590 | 71,000 | 315,440 | 4.4428 | 2.720 | 2.641 | 2.720 | 2.641 | 2.787 | 116,952 | 2.6972 | 1.36% |
| 2015-06-09 | 0 | 4.420 | 4.400 | 4.490 | 4.420 | 4.520 | 40,352 | 181,058 | 4.4870 | 2.683 | 2.671 | 2.726 | 2.683 | 2.744 | 66,468 | 2.7240 | -4.33% |
| 2015-06-08 | 0 | 4.620 | 4.580 | 4.620 | 4.480 | 4.650 | 22,328 | 101,142 | 4.5298 | 2.805 | 2.780 | 2.805 | 2.720 | 2.823 | 36,779 | 2.7500 | 0.87% |
| 2015-06-05 | 0 | 4.580 | 4.510 | 4.580 | 4.520 | 4.700 | 123,537 | 569,258 | 4.6080 | 2.780 | 2.738 | 2.780 | 2.744 | 2.853 | 203,491 | 2.7975 | -1.08% |
| 2015-06-04 | 0 | 4.630 | 4.630 | 4.660 | 4.490 | 4.700 | 460,000 | 2,137,360 | 4.6464 | 2.811 | 2.811 | 2.829 | 2.726 | 2.853 | 757,714 | 2.8208 | 1.31% |
| 2015-06-03 | 0 | 4.570 | 4.550 | 4.720 | 4.390 | 4.600 | 557,117 | 2,497,954 | 4.4837 | 2.774 | 2.762 | 2.865 | 2.665 | 2.793 | 917,686 | 2.7220 | 2.47% |
| 2015-06-02 | 0 | 4.460 | 4.420 | 4.480 | 4.360 | 4.500 | 96,587 | 426,498 | 4.4157 | 2.708 | 2.683 | 2.720 | 2.647 | 2.732 | 159,099 | 2.6807 | 0.45% |
| 2015-06-01 | 0 | 4.440 | 4.400 | 4.440 | 4.350 | 4.500 | 111,000 | 489,260 | 4.4077 | 2.695 | 2.671 | 2.695 | 2.641 | 2.732 | 182,840 | 2.6759 | 1.83% |
| 2015-05-29 | 0 | 4.360 | 4.360 | 4.370 | 4.260 | 4.370 | 123,000 | 529,150 | 4.3020 | 2.647 | 2.647 | 2.653 | 2.586 | 2.653 | 202,606 | 2.6117 | 1.40% |
| 2015-05-28 | 0 | 4.300 | 4.290 | 4.350 | 4.290 | 4.330 | 145,000 | 624,220 | 4.3050 | 2.610 | 2.604 | 2.641 | 2.604 | 2.629 | 238,845 | 2.6135 | -0.46% |
| 2015-05-27 | 0 | 4.320 | 4.220 | 4.370 | 4.320 | 4.400 | 66,900 | 292,327 | 4.3696 | 2.623 | 2.562 | 2.653 | 2.623 | 2.671 | 110,198 | 2.6527 | -1.82% |
| 2015-05-26 | 0 | 4.400 | 4.350 | 4.400 | 4.350 | 4.440 | 228,000 | 999,750 | 4.3849 | 2.671 | 2.641 | 2.671 | 2.641 | 2.695 | 375,563 | 2.6620 | 2.56% |
| 2015-05-22 | 0 | 4.290 | 4.250 | 4.340 | 4.250 | 4.420 | 351,600 | 1,529,530 | 4.3502 | 2.604 | 2.580 | 2.635 | 2.580 | 2.683 | 579,157 | 2.6410 | -0.23% |
| 2015-05-21 | 0 | 4.300 | 4.210 | 4.300 | 4.230 | 4.320 | 80,000 | 343,590 | 4.2949 | 2.610 | 2.556 | 2.610 | 2.568 | 2.623 | 131,776 | 2.6074 | 1.65% |
| 2015-05-20 | 0 | 4.230 | 4.150 | 4.280 | 4.230 | 4.340 | 57,605 | 244,971 | 4.2526 | 2.568 | 2.519 | 2.598 | 2.568 | 2.635 | 94,887 | 2.5817 | -0.24% |
| 2015-05-19 | 0 | 4.290 | 4.250 | 4.310 | 4.290 | 4.320 | 267,000 | 1,147,940 | 4.2994 | 2.574 | 2.550 | 2.586 | 2.574 | 2.592 | 444,990 | 2.5797 | 0.00% |
| 2015-05-18 | 0 | 4.290 | 4.240 | 4.300 | 4.210 | 4.290 | 170,000 | 722,170 | 4.2481 | 2.574 | 2.544 | 2.580 | 2.526 | 2.574 | 283,327 | 2.5489 | 1.90% |
| 2015-05-15 | 0 | 4.210 | 4.200 | 4.210 | 4.200 | 4.230 | 123,000 | 518,920 | 4.2189 | 2.526 | 2.520 | 2.526 | 2.520 | 2.538 | 204,995 | 2.5314 | 1.20% |
| 2015-05-14 | 0 | 4.160 | 4.130 | 4.170 | 4.110 | 4.200 | 67,762 | 280,461 | 4.1389 | 2.496 | 2.478 | 2.502 | 2.466 | 2.520 | 112,934 | 2.4834 | -0.48% |
| 2015-05-13 | 0 | 4.180 | 4.140 | 4.180 | 4.130 | 4.200 | 82,025 | 341,832 | 4.1674 | 2.508 | 2.484 | 2.508 | 2.478 | 2.520 | 136,705 | 2.5005 | 1.21% |
| 2015-05-12 | 0 | 4.130 | 4.120 | 4.130 | 4.110 | 4.220 | 874,025 | 3,630,222 | 4.1535 | 2.478 | 2.472 | 2.478 | 2.466 | 2.532 | 1,456,675 | 2.4921 | -1.67% |
| 2015-05-11 | 0 | 4.200 | 4.190 | 4.250 | 4.140 | 4.200 | 30,200 | 125,772 | 4.1646 | 2.520 | 2.514 | 2.550 | 2.484 | 2.520 | 50,332 | 2.4988 | 2.44% |
| 2015-05-08 | 0 | 4.100 | 4.100 | 4.190 | 4.100 | 4.140 | 19,000 | 78,460 | 4.1295 | 2.460 | 2.460 | 2.514 | 2.460 | 2.484 | 31,666 | 2.4777 | -0.73% |
| 2015-05-07 | 0 | 4.130 | 4.130 | 4.180 | 4.120 | 4.160 | 82,000 | 339,680 | 4.1424 | 2.478 | 2.478 | 2.508 | 2.472 | 2.496 | 136,664 | 2.4855 | -2.36% |
| 2015-05-06 | 0 | 4.230 | 4.200 | 4.250 | 4.230 | 4.300 | 131,500 | 557,935 | 4.2429 | 2.538 | 2.520 | 2.550 | 2.538 | 2.580 | 219,162 | 2.5458 | 1.20% |
| 2015-05-05 | 0 | 4.180 | 4.180 | 4.190 | 4.180 | 4.380 | 396,000 | 1,678,980 | 4.2398 | 2.508 | 2.508 | 2.514 | 2.508 | 2.628 | 659,985 | 2.5440 | -0.95% |
| 2015-05-04 | 0 | 4.220 | 4.170 | 4.220 | 4.130 | 4.220 | 355,189 | 1,485,981 | 4.1836 | 2.532 | 2.502 | 2.532 | 2.478 | 2.532 | 591,968 | 2.5102 | 3.18% |
| 2015-04-30 | 0 | 4.090 | 4.070 | 4.100 | 4.060 | 4.090 | 73,815 | 300,028 | 4.0646 | 2.454 | 2.442 | 2.460 | 2.436 | 2.454 | 123,022 | 2.4388 | 0.99% |
| 2015-04-29 | 0 | 4.050 | 4.050 | 4.090 | 4.040 | 4.070 | 228,000 | 925,170 | 4.0578 | 2.430 | 2.430 | 2.454 | 2.424 | 2.442 | 379,991 | 2.4347 | -0.25% |
| 2015-04-28 | 0 | 4.060 | 4.050 | 4.100 | 4.050 | 4.150 | 138,415 | 564,050 | 4.0751 | 2.436 | 2.430 | 2.460 | 2.430 | 2.490 | 230,686 | 2.4451 | 0.00% |
| 2015-04-27 | 0 | 4.060 | 4.060 | 4.080 | 4.050 | 4.080 | 140,000 | 568,540 | 4.0610 | 2.436 | 2.436 | 2.448 | 2.430 | 2.448 | 233,328 | 2.4367 | 0.00% |
| 2015-04-24 | 0 | 4.060 | 4.050 | 4.060 | 4.050 | 4.120 | 29,000 | 118,170 | 4.0748 | 2.436 | 2.430 | 2.436 | 2.430 | 2.472 | 48,332 | 2.4450 | 1.25% |
| 2015-04-23 | 0 | 4.010 | 4.010 | 4.020 | 4.010 | 4.040 | 156,000 | 627,240 | 4.0208 | 2.406 | 2.406 | 2.412 | 2.406 | 2.424 | 259,994 | 2.4125 | -0.74% |
| 2015-04-22 | 0 | 4.040 | 4.020 | 4.040 | 4.000 | 4.050 | 75,000 | 301,880 | 4.0251 | 2.424 | 2.412 | 2.424 | 2.400 | 2.430 | 124,997 | 2.4151 | 1.00% |
| 2015-04-21 | 0 | 4.000 | 3.990 | 4.000 | 3.950 | 4.000 | 124,925 | 497,725 | 3.9842 | 2.400 | 2.394 | 2.400 | 2.370 | 2.400 | 208,204 | 2.3906 | 1.27% |
| 2015-04-20 | 0 | 3.950 | 3.950 | 4.020 | 3.950 | 4.060 | 253,603 | 1,003,263 | 3.9560 | 2.370 | 2.370 | 2.412 | 2.370 | 2.436 | 422,662 | 2.3737 | -2.71% |
| 2015-04-17 | 0 | 4.060 | 4.050 | 4.100 | 4.060 | 4.100 | 50,000 | 203,400 | 4.0680 | 2.436 | 2.430 | 2.460 | 2.436 | 2.460 | 83,331 | 2.4409 | -0.98% |
| 2015-04-16 | 0 | 4.100 | 4.050 | 4.110 | 4.000 | 4.100 | 466,500 | 1,887,845 | 4.0468 | 2.460 | 2.430 | 2.466 | 2.400 | 2.460 | 777,482 | 2.4282 | 2.24% |
| 2015-04-15 | 0 | 4.010 | 4.000 | 4.030 | 4.000 | 4.030 | 206,000 | 827,130 | 4.0152 | 2.406 | 2.400 | 2.418 | 2.400 | 2.418 | 343,326 | 2.4092 | -0.50% |
| 2015-04-14 | 0 | 4.030 | 4.030 | 4.080 | 4.030 | 4.080 | 63,000 | 256,240 | 4.0673 | 2.418 | 2.418 | 2.448 | 2.418 | 2.448 | 104,998 | 2.4404 | -0.98% |
| 2015-04-13 | 0 | 4.070 | 4.030 | 4.080 | 4.000 | 4.090 | 400,350 | 1,614,183 | 4.0319 | 2.442 | 2.418 | 2.448 | 2.400 | 2.454 | 667,235 | 2.4192 | 1.75% |
| 2015-04-10 | 0 | 4.000 | 3.990 | 4.010 | 3.950 | 4.020 | 387,355 | 1,548,339 | 3.9972 | 2.400 | 2.394 | 2.406 | 2.370 | 2.412 | 645,577 | 2.3984 | 0.50% |
| 2015-04-09 | 0 | 3.980 | 3.960 | 3.990 | 3.900 | 4.000 | 107,000 | 420,910 | 3.9337 | 2.388 | 2.376 | 2.394 | 2.340 | 2.400 | 178,329 | 2.3603 | 1.02% |
| 2015-04-08 | 0 | 3.940 | 3.940 | 3.970 | 3.920 | 3.940 | 114,000 | 448,540 | 3.9346 | 2.364 | 2.364 | 2.382 | 2.352 | 2.364 | 189,996 | 2.3608 | 1.03% |
| 2015-04-02 | 0 | 3.900 | 3.900 | 3.960 | 3.900 | 3.960 | 16,000 | 62,560 | 3.9100 | 2.340 | 2.340 | 2.376 | 2.340 | 2.376 | 26,666 | 2.3461 | -1.52% |
| 2015-04-01 | 0 | 3.960 | 3.960 | 3.970 | 3.870 | 3.970 | 23,095 | 89,544 | 3.8772 | 2.376 | 2.376 | 2.382 | 2.322 | 2.382 | 38,491 | 2.3264 | -0.75% |
| 2015-03-31 | 0 | 3.990 | 3.990 | 4.000 | 3.930 | 3.950 | 57,782 | 227,949 | 3.9450 | 2.394 | 2.394 | 2.400 | 2.358 | 2.370 | 96,301 | 2.3670 | 1.01% |
| 2015-03-30 | 0 | 3.950 | 3.900 | 3.980 | 3.950 | 3.950 | 20,000 | 79,000 | 3.9500 | 2.370 | 2.340 | 2.388 | 2.370 | 2.370 | 33,333 | 2.3701 | 0.00% |
| 2015-03-27 | 0 | 3.950 | 3.990 | 4.000 | 3.950 | 3.950 | 110,000 | 434,500 | 3.9500 | 2.370 | 2.394 | 2.400 | 2.370 | 2.370 | 183,329 | 2.3701 | -1.25% |
| 2015-03-26 | 0 | 4.000 | 3.900 | 4.000 | 3.950 | 4.000 | 135,300 | 534,473 | 3.9503 | 2.400 | 2.340 | 2.400 | 2.370 | 2.400 | 225,495 | 2.3702 | 0.00% |
| 2015-03-25 | 0 | 4.000 | 3.960 | 4.000 | 3.970 | 4.000 | 8,435 | 33,466 | 3.9675 | 2.400 | 2.376 | 2.400 | 2.382 | 2.400 | 14,058 | 2.3806 | 0.00% |
| 2015-03-24 | 0 | 4.000 | 3.970 | 4.000 | 4.000 | 4.000 | 90,000 | 360,000 | 4.0000 | 2.400 | 2.382 | 2.400 | 2.400 | 2.400 | 149,997 | 2.4001 | -0.74% |
| 2015-03-23 | 0 | 4.030 | 4.010 | 4.030 | 3.980 | 4.070 | 142,500 | 571,330 | 4.0093 | 2.418 | 2.406 | 2.418 | 2.388 | 2.442 | 237,495 | 2.4057 | 1.77% |
| 2015-03-20 | 0 | 3.960 | 3.960 | 4.020 | 3.960 | 4.020 | 19,562 | 77,949 | 3.9847 | 2.376 | 2.376 | 2.412 | 2.376 | 2.412 | 32,603 | 2.3909 | -1.00% |
| 2015-03-19 | 0 | 4.000 | 4.000 | 4.070 | 3.980 | 4.000 | 18,000 | 71,890 | 3.9939 | 2.400 | 2.400 | 2.442 | 2.388 | 2.400 | 29,999 | 2.3964 | -0.25% |
| 2015-03-18 | 0 | 4.010 | 4.010 | 4.020 | 3.920 | 3.920 | 2,000 | 7,840 | 3.9200 | 2.406 | 2.406 | 2.412 | 2.352 | 2.352 | 3,333 | 2.3521 | 0.00% |
| 2015-03-17 | 0 | 4.010 | 3.920 | 4.020 | 3.950 | 4.010 | 5,000 | 19,910 | 3.9820 | 2.406 | 2.352 | 2.412 | 2.370 | 2.406 | 8,333 | 2.3893 | -0.25% |
| 2015-03-16 | 0 | 4.020 | 3.980 | 4.030 | 4.020 | 4.020 | 22,000 | 88,440 | 4.0200 | 2.412 | 2.388 | 2.418 | 2.412 | 2.412 | 36,666 | 2.4121 | -0.25% |
| 2015-03-13 | 0 | 4.030 | 4.030 | 4.040 | 3.970 | 4.030 | 58,000 | 230,960 | 3.9821 | 2.418 | 2.418 | 2.424 | 2.382 | 2.418 | 96,664 | 2.3893 | 0.25% |
| 2015-03-12 | 0 | 4.020 | 4.020 | 4.030 | 4.010 | 4.020 | 23,865 | 95,674 | 4.0090 | 2.412 | 2.412 | 2.418 | 2.406 | 2.412 | 39,774 | 2.4054 | -0.50% |
| 2015-03-11 | 0 | 4.040 | 4.030 | 4.040 | 4.010 | 4.050 | 101,000 | 406,810 | 4.0278 | 2.424 | 2.418 | 2.424 | 2.406 | 2.430 | 168,330 | 2.4167 | 0.25% |
| 2015-03-10 | 0 | 4.030 | 4.010 | 4.030 | 4.030 | 4.040 | 50,000 | 200,940 | 4.0188 | 2.418 | 2.406 | 2.418 | 2.418 | 2.424 | 83,331 | 2.4113 | 0.25% |
| 2015-03-09 | 0 | 4.020 | 4.020 | 4.030 | 4.000 | 4.020 | 164,000 | 658,340 | 4.0143 | 2.412 | 2.412 | 2.418 | 2.400 | 2.412 | 273,327 | 2.4086 | -0.25% |
| 2015-03-06 | 0 | 4.030 | 4.010 | 4.030 | 3.960 | 4.090 | 115,730 | 466,010 | 4.0267 | 2.418 | 2.406 | 2.418 | 2.376 | 2.454 | 192,879 | 2.4161 | 1.77% |
| 2015-03-05 | 0 | 3.960 | 3.960 | 4.020 | 3.950 | 4.000 | 10,000 | 39,900 | 3.9900 | 2.376 | 2.376 | 2.412 | 2.370 | 2.400 | 16,666 | 2.3941 | -1.98% |
| 2015-03-04 | 0 | 4.040 | 4.000 | 4.040 | 3.990 | 4.040 | 238,371 | 957,111 | 4.0152 | 2.424 | 2.400 | 2.424 | 2.394 | 2.424 | 397,276 | 2.4092 | 0.50% |
| 2015-03-03 | 0 | 4.020 | 3.980 | 4.020 | 3.950 | 4.020 | 65,000 | 259,920 | 3.9988 | 2.412 | 2.388 | 2.412 | 2.370 | 2.412 | 108,331 | 2.3993 | 0.50% |
| 2015-03-02 | 0 | 4.000 | 4.000 | 4.010 | - | - | 0 | 0 | - | 2.400 | 2.400 | 2.406 | - | - | 0 | - | 0.25% |
| 2015-02-27 | 0 | 3.990 | 3.990 | 4.000 | 3.970 | 3.970 | 20,000 | 79,400 | 3.9700 | 2.394 | 2.394 | 2.400 | 2.382 | 2.382 | 33,333 | 2.3821 | -0.25% |
| 2015-02-26 | 0 | 4.000 | 4.000 | 4.020 | 3.960 | 3.960 | 1,500 | 5,910 | 3.9400 | 2.400 | 2.400 | 2.412 | 2.376 | 2.376 | 2,500 | 2.3641 | 0.00% |
| 2015-02-25 | 0 | 4.000 | 3.950 | 4.000 | 3.990 | 4.020 | 91,230 | 364,728 | 3.9979 | 2.400 | 2.370 | 2.400 | 2.394 | 2.412 | 152,047 | 2.3988 | 1.27% |
| 2015-02-24 | 0 | 3.950 | 3.930 | 3.980 | 3.920 | 3.950 | 39,000 | 153,500 | 3.9359 | 2.370 | 2.358 | 2.388 | 2.352 | 2.370 | 64,999 | 2.3616 | 1.02% |
| 2015-02-23 | 0 | 3.910 | 3.910 | 3.970 | 3.890 | 3.910 | 163,849 | 639,177 | 3.9010 | 2.346 | 2.346 | 2.382 | 2.334 | 2.346 | 273,075 | 2.3407 | 0.26% |
| 2015-02-18 | 0 | 3.900 | 3.870 | 3.900 | 3.900 | 3.910 | 118,000 | 460,250 | 3.9004 | 2.340 | 2.322 | 2.340 | 2.340 | 2.346 | 196,662 | 2.3403 | 0.00% |
| 2015-02-17 | 0 | 3.900 | 3.880 | 3.900 | - | - | 0 | 0 | - | 2.340 | 2.328 | 2.340 | - | - | 0 | - | 0.00% |
| 2015-02-16 | 0 | 3.900 | 3.870 | 3.900 | 3.840 | 3.900 | 69,500 | 270,735 | 3.8955 | 2.340 | 2.322 | 2.340 | 2.304 | 2.340 | 115,831 | 2.3373 | 0.00% |
| 2015-02-13 | 0 | 3.900 | 3.860 | 3.900 | - | - | 0 | 0 | - | 2.340 | 2.316 | 2.340 | - | - | 0 | - | 0.00% |
| 2015-02-12 | 0 | 3.900 | 3.840 | 3.900 | 3.900 | 3.900 | 174,000 | 678,600 | 3.9000 | 2.340 | 2.304 | 2.340 | 2.340 | 2.340 | 289,993 | 2.3401 | 0.00% |
| 2015-02-11 | 0 | 3.900 | 3.870 | 3.900 | 3.870 | 3.900 | 103,000 | 400,950 | 3.8927 | 2.340 | 2.322 | 2.340 | 2.322 | 2.340 | 171,663 | 2.3357 | -0.76% |
| 2015-02-10 | 0 | 3.930 | 3.930 | 3.990 | 3.930 | 3.930 | 10,000 | 39,300 | 3.9300 | 2.358 | 2.358 | 2.394 | 2.358 | 2.358 | 16,666 | 2.3581 | -0.76% |
| 2015-02-09 | 0 | 3.960 | 3.920 | 3.960 | - | - | 0 | 0 | - | 2.376 | 2.352 | 2.376 | - | - | 0 | - | 0.00% |
| 2015-02-06 | 0 | 3.960 | 3.910 | 3.960 | 3.950 | 3.960 | 50,000 | 197,860 | 3.9572 | 2.376 | 2.346 | 2.376 | 2.370 | 2.376 | 83,331 | 2.3744 | 0.00% |
| 2015-02-05 | 0 | 3.960 | 3.920 | 3.960 | 3.890 | 4.000 | 165,800 | 649,280 | 3.9160 | 2.376 | 2.352 | 2.376 | 2.334 | 2.400 | 276,327 | 2.3497 | 0.25% |
| 2015-02-04 | 0 | 3.950 | 3.950 | 3.970 | 3.950 | 4.040 | 157,500 | 627,115 | 3.9817 | 2.370 | 2.370 | 2.382 | 2.370 | 2.424 | 262,494 | 2.3891 | -0.75% |
| 2015-02-03 | 0 | 3.980 | 3.950 | 3.980 | 3.910 | 3.980 | 421,000 | 1,659,720 | 3.9423 | 2.388 | 2.370 | 2.388 | 2.346 | 2.388 | 701,651 | 2.3655 | 1.27% |
| 2015-02-02 | 0 | 3.930 | 3.930 | 3.940 | 3.900 | 3.930 | 41,000 | 160,230 | 3.9080 | 2.358 | 2.358 | 2.364 | 2.340 | 2.358 | 68,332 | 2.3449 | 0.77% |
| 2015-01-30 | 0 | 3.900 | 3.870 | 3.900 | 3.840 | 3.950 | 193,000 | 756,290 | 3.9186 | 2.340 | 2.322 | 2.340 | 2.304 | 2.370 | 321,659 | 2.3512 | 0.26% |
| 2015-01-29 | 0 | 3.890 | 3.870 | 3.900 | 3.850 | 3.900 | 231,000 | 900,050 | 3.8963 | 2.334 | 2.322 | 2.340 | 2.310 | 2.340 | 384,991 | 2.3378 | 0.26% |
| 2015-01-28 | 0 | 3.880 | 3.850 | 3.890 | 3.880 | 3.880 | 1,000 | 3,880 | 3.8800 | 2.328 | 2.310 | 2.334 | 2.328 | 2.328 | 1,667 | 2.3281 | 1.31% |
| 2015-01-27 | 0 | 3.830 | 3.820 | 3.900 | 3.810 | 3.830 | 80,000 | 305,280 | 3.8160 | 2.298 | 2.292 | 2.340 | 2.286 | 2.298 | 133,330 | 2.2897 | 0.00% |
| 2015-01-26 | 0 | 3.830 | 3.830 | 3.900 | 3.810 | 3.810 | 20,000 | 76,100 | 3.8050 | 2.298 | 2.298 | 2.340 | 2.286 | 2.286 | 33,333 | 2.2831 | 0.00% |
| 2015-01-23 | 0 | 3.830 | 3.830 | 3.890 | 3.830 | 3.830 | 30,000 | 114,900 | 3.8300 | 2.298 | 2.298 | 2.334 | 2.298 | 2.298 | 49,999 | 2.2981 | -0.26% |
| 2015-01-22 | 0 | 3.840 | 3.830 | 3.880 | 3.820 | 3.840 | 7,859 | 30,065 | 3.8256 | 2.304 | 2.298 | 2.328 | 2.292 | 2.304 | 13,098 | 2.2954 | 0.52% |
| 2015-01-21 | 0 | 3.820 | 3.820 | 3.880 | 3.810 | 3.850 | 19,000 | 72,750 | 3.8289 | 2.292 | 2.292 | 2.328 | 2.286 | 2.310 | 31,666 | 2.2974 | -0.52% |
| 2015-01-20 | 0 | 3.840 | 3.820 | 3.850 | 3.830 | 3.840 | 2,000 | 7,670 | 3.8350 | 2.304 | 2.292 | 2.310 | 2.298 | 2.304 | 3,333 | 2.3011 | 0.79% |
| 2015-01-19 | 0 | 3.810 | 3.810 | 3.880 | 3.810 | 3.830 | 30,302 | 115,558 | 3.8135 | 2.286 | 2.286 | 2.328 | 2.286 | 2.298 | 50,502 | 2.2882 | -2.31% |
| 2015-01-16 | 0 | 3.900 | 3.810 | 3.900 | - | - | 0 | 0 | - | 2.340 | 2.286 | 2.340 | - | - | 0 | - | 0.00% |
| 2015-01-15 | 0 | 3.900 | 3.900 | 3.910 | 3.860 | 3.880 | 55,000 | 212,700 | 3.8673 | 2.340 | 2.340 | 2.346 | 2.316 | 2.328 | 91,665 | 2.3204 | 0.78% |
| 2015-01-14 | 0 | 3.870 | 3.870 | 3.910 | 3.850 | 3.900 | 50,000 | 193,860 | 3.8772 | 2.322 | 2.322 | 2.346 | 2.310 | 2.340 | 83,331 | 2.3264 | 0.00% |
| 2015-01-13 | 0 | 3.870 | 3.840 | 3.870 | 3.830 | 3.930 | 79,000 | 305,970 | 3.8730 | 2.322 | 2.304 | 2.322 | 2.298 | 2.358 | 131,664 | 2.3239 | 0.52% |
| 2015-01-12 | 0 | 3.850 | 3.840 | 3.890 | 3.840 | 3.880 | 16,000 | 61,610 | 3.8506 | 2.310 | 2.304 | 2.334 | 2.304 | 2.328 | 26,666 | 2.3104 | 0.52% |
| 2015-01-09 | 0 | 3.830 | 3.830 | 3.850 | 3.790 | 3.800 | 20,000 | 75,830 | 3.7915 | 2.298 | 2.298 | 2.310 | 2.274 | 2.280 | 33,333 | 2.2750 | 0.00% |
| 2015-01-08 | 0 | 3.830 | 3.830 | 3.850 | 3.780 | 3.880 | 4,025 | 15,333 | 3.8094 | 2.298 | 2.298 | 2.310 | 2.268 | 2.328 | 6,708 | 2.2857 | 0.00% |
| 2015-01-07 | 0 | 3.830 | 3.830 | 3.840 | - | - | 0 | 0 | - | 2.298 | 2.298 | 2.304 | - | - | 0 | - | 0.26% |
| 2015-01-06 | 0 | 3.820 | 3.790 | 3.840 | 3.810 | 3.850 | 23,000 | 88,160 | 3.8330 | 2.292 | 2.274 | 2.304 | 2.286 | 2.310 | 38,332 | 2.2999 | 0.00% |
| 2015-01-05 | 0 | 3.820 | 3.820 | 3.850 | 3.780 | 3.810 | 64,000 | 243,380 | 3.8028 | 2.292 | 2.292 | 2.310 | 2.268 | 2.286 | 106,664 | 2.2817 | 0.00% |
| 2015-01-02 | 0 | 3.820 | 3.790 | 3.820 | 3.840 | 3.840 | 8,000 | 30,720 | 3.8400 | 2.292 | 2.274 | 2.292 | 2.304 | 2.304 | 13,333 | 2.3041 | 0.79% |
| 2014-12-31 | 0 | 3.790 | 3.710 | 3.840 | - | - | 0 | 0 | - | 2.274 | 2.226 | 2.304 | - | - | 0 | - | 0.00% |
| 2014-12-30 | 0 | 3.790 | 3.700 | 3.790 | 3.690 | 3.790 | 21,000 | 77,780 | 3.7038 | 2.274 | 2.220 | 2.274 | 2.214 | 2.274 | 34,999 | 2.2223 | -0.26% |
| 2014-12-29 | 0 | 3.800 | 3.700 | 3.800 | 3.890 | 3.890 | 1,000 | 3,890 | 3.8900 | 2.280 | 2.220 | 2.280 | 2.334 | 2.334 | 1,667 | 2.3341 | 1.33% |
| 2014-12-24 | 0 | 3.750 | 3.750 | 3.850 | - | - | 0 | 0 | - | 2.250 | 2.250 | 2.310 | - | - | 0 | - | 2.46% |
| 2014-12-23 | 0 | 3.660 | 3.660 | 3.750 | 3.660 | 3.670 | 5,000 | 18,340 | 3.6680 | 2.196 | 2.196 | 2.250 | 2.196 | 2.202 | 8,333 | 2.2008 | -2.40% |
| 2014-12-22 | 0 | 3.750 | 3.680 | 3.750 | - | - | 0 | 0 | - | 2.250 | 2.208 | 2.250 | - | - | 0 | - | 0.00% |
| 2014-12-19 | 0 | 3.750 | 3.710 | 3.750 | - | - | 0 | 0 | - | 2.250 | 2.226 | 2.250 | - | - | 0 | - | 0.00% |
| 2014-12-18 | 0 | 3.750 | 3.700 | 3.760 | 3.730 | 3.770 | 56,000 | 209,120 | 3.7343 | 2.250 | 2.220 | 2.256 | 2.238 | 2.262 | 93,331 | 2.2406 | 1.08% |
| 2014-12-17 | 0 | 3.710 | 3.750 | 3.780 | 3.700 | 3.790 | 101,000 | 375,560 | 3.7184 | 2.226 | 2.250 | 2.268 | 2.220 | 2.274 | 168,330 | 2.2311 | -1.07% |
| 2014-12-16 | 0 | 3.750 | 3.680 | 3.770 | - | - | 0 | 0 | - | 2.250 | 2.208 | 2.262 | - | - | 0 | - | 0.00% |
| 2014-12-15 | 0 | 3.750 | 3.700 | 3.810 | 3.690 | 3.750 | 2,815 | 10,414 | 3.6995 | 2.250 | 2.220 | 2.286 | 2.214 | 2.250 | 4,692 | 2.2197 | -0.79% |
| 2014-12-12 | 0 | 3.780 | 3.780 | 3.810 | 3.710 | 3.810 | 20,000 | 74,580 | 3.7290 | 2.268 | 2.268 | 2.286 | 2.226 | 2.286 | 33,333 | 2.2375 | 0.00% |
| 2014-12-11 | 0 | 3.780 | 3.790 | 3.800 | 3.770 | 3.800 | 14,000 | 52,820 | 3.7729 | 2.268 | 2.274 | 2.280 | 2.262 | 2.280 | 23,333 | 2.2638 | -0.26% |
| 2014-12-10 | 0 | 3.790 | 3.740 | 3.790 | 3.720 | 3.790 | 123,000 | 458,280 | 3.7259 | 2.274 | 2.244 | 2.274 | 2.232 | 2.274 | 204,995 | 2.2356 | 1.88% |
| 2014-12-09 | 0 | 3.720 | 3.720 | 3.770 | 3.720 | 3.790 | 403,000 | 1,507,840 | 3.7415 | 2.232 | 2.232 | 2.262 | 2.232 | 2.274 | 671,651 | 2.2450 | -2.36% |
| 2014-12-08 | 0 | 3.810 | 3.760 | 3.820 | 3.760 | 3.830 | 70,000 | 263,360 | 3.7623 | 2.286 | 2.256 | 2.292 | 2.256 | 2.298 | 116,664 | 2.2574 | -0.26% |
| 2014-12-05 | 0 | 3.820 | 3.760 | 3.840 | 3.750 | 3.840 | 3,665 | 13,870 | 3.7844 | 2.292 | 2.256 | 2.304 | 2.250 | 2.304 | 6,108 | 2.2707 | 1.33% |
| 2014-12-04 | 0 | 3.770 | 3.770 | 3.840 | 3.750 | 3.760 | 7,000 | 26,270 | 3.7529 | 2.262 | 2.262 | 2.304 | 2.250 | 2.256 | 11,666 | 2.2518 | -1.82% |
| 2014-12-03 | 0 | 3.840 | 3.770 | 3.850 | 3.750 | 3.840 | 35,000 | 131,780 | 3.7651 | 2.304 | 2.262 | 2.310 | 2.250 | 2.304 | 58,332 | 2.2591 | -0.26% |
| 2014-12-02 | 0 | 3.850 | 3.780 | 3.850 | 3.730 | 3.870 | 17,000 | 63,670 | 3.7453 | 2.310 | 2.268 | 2.310 | 2.238 | 2.322 | 28,333 | 2.2472 | 1.85% |
| 2014-12-01 | 0 | 3.780 | 3.780 | 3.800 | 3.750 | 3.830 | 21,000 | 78,830 | 3.7538 | 2.268 | 2.268 | 2.280 | 2.250 | 2.298 | 34,999 | 2.2523 | -0.26% |
| 2014-11-28 | 0 | 3.790 | 3.740 | 3.800 | - | - | 0 | 0 | - | 2.274 | 2.244 | 2.280 | - | - | 0 | - | 0.00% |
| 2014-11-27 | 0 | 3.790 | 3.800 | 3.820 | 3.770 | 3.820 | 38,000 | 143,610 | 3.7792 | 2.274 | 2.280 | 2.292 | 2.262 | 2.292 | 63,332 | 2.2676 | 0.80% |
| 2014-11-26 | 0 | 3.760 | 3.760 | 3.790 | 3.760 | 3.790 | 14,000 | 52,760 | 3.7686 | 2.256 | 2.256 | 2.274 | 2.256 | 2.274 | 23,333 | 2.2612 | -1.31% |
| 2014-11-25 | 0 | 3.810 | 3.720 | 3.820 | 3.790 | 3.820 | 22,000 | 83,630 | 3.8014 | 2.286 | 2.232 | 2.292 | 2.274 | 2.292 | 36,666 | 2.2809 | 0.53% |
| 2014-11-24 | 0 | 3.790 | 3.730 | 3.830 | 3.730 | 3.790 | 12,000 | 44,820 | 3.7350 | 2.274 | 2.238 | 2.298 | 2.238 | 2.274 | 20,000 | 2.2411 | 2.43% |
| 2014-11-21 | 0 | 3.700 | 3.730 | 3.740 | 3.670 | 3.740 | 35,000 | 128,640 | 3.6754 | 2.220 | 2.238 | 2.244 | 2.202 | 2.244 | 58,332 | 2.2053 | 1.09% |
| 2014-11-20 | 0 | 3.660 | 3.660 | 3.700 | - | - | 0 | 0 | - | 2.196 | 2.196 | 2.220 | - | - | 0 | - | 0.00% |
| 2014-11-19 | 0 | 3.660 | 3.660 | 3.720 | 3.660 | 3.660 | 20,000 | 73,200 | 3.6600 | 2.196 | 2.196 | 2.232 | 2.196 | 2.196 | 33,333 | 2.1960 | -0.54% |
| 2014-11-18 | 0 | 3.680 | 3.670 | 3.720 | 3.660 | 3.710 | 50,025 | 183,790 | 3.6740 | 2.208 | 2.202 | 2.232 | 2.196 | 2.226 | 83,373 | 2.2044 | -1.87% |
| 2014-11-17 | 0 | 3.750 | 3.720 | 3.780 | 3.750 | 3.760 | 22,000 | 82,520 | 3.7509 | 2.250 | 2.232 | 2.268 | 2.250 | 2.256 | 36,666 | 2.2506 | 0.00% |
| 2014-11-14 | 0 | 3.750 | 3.750 | 3.900 | 3.670 | 3.780 | 44,543 | 166,802 | 3.7447 | 2.250 | 2.250 | 2.340 | 2.202 | 2.268 | 74,237 | 2.2469 | 0.54% |
| 2014-11-13 | 0 | 3.730 | 3.670 | 3.780 | - | - | 0 | 0 | - | 2.238 | 2.202 | 2.268 | - | - | 0 | - | 0.00% |
| 2014-11-12 | 0 | 3.730 | 3.730 | 3.790 | 3.730 | 3.730 | 7,659 | 28,548 | 3.7274 | 2.238 | 2.238 | 2.274 | 2.238 | 2.238 | 12,765 | 2.2365 | -1.84% |
| 2014-11-11 | 0 | 3.800 | 3.710 | 3.800 | 3.700 | 3.800 | 24,000 | 89,700 | 3.7375 | 2.280 | 2.226 | 2.280 | 2.220 | 2.280 | 39,999 | 2.2426 | 2.15% |
| 2014-11-10 | 0 | 3.720 | 3.720 | 3.750 | 3.720 | 3.780 | 32,000 | 120,480 | 3.7650 | 2.232 | 2.232 | 2.250 | 2.232 | 2.268 | 53,332 | 2.2591 | 0.00% |
| 2014-11-07 | 0 | 3.720 | 3.680 | 3.720 | 3.750 | 3.750 | 10,352 | 38,746 | 3.7429 | 2.232 | 2.208 | 2.232 | 2.250 | 2.250 | 17,253 | 2.2458 | 0.00% |
| 2014-11-06 | 0 | 3.720 | 3.720 | 3.820 | 3.690 | 3.750 | 52,025 | 194,581 | 3.7401 | 2.232 | 2.232 | 2.292 | 2.214 | 2.250 | 86,706 | 2.2441 | 1.64% |
| 2014-11-05 | 0 | 3.660 | 3.660 | 3.690 | 3.660 | 3.720 | 35,960 | 132,156 | 3.6751 | 2.196 | 2.196 | 2.214 | 2.196 | 2.232 | 59,932 | 2.2051 | -1.35% |
| 2014-11-04 | 0 | 3.710 | 3.660 | 3.720 | 3.680 | 3.710 | 28,000 | 103,540 | 3.6979 | 2.226 | 2.196 | 2.232 | 2.208 | 2.226 | 46,666 | 2.2188 | 1.37% |
| 2014-11-03 | 0 | 3.660 | 3.660 | 3.680 | 3.620 | 3.660 | 144,000 | 524,080 | 3.6394 | 2.196 | 2.196 | 2.208 | 2.172 | 2.196 | 239,995 | 2.1837 | 1.67% |
| 2014-10-31 | 0 | 3.600 | 3.600 | 3.630 | - | - | 0 | 0 | - | 2.160 | 2.160 | 2.178 | - | - | 0 | - | 0.28% |
| 2014-10-30 | 0 | 3.590 | 3.590 | 3.640 | 3.590 | 3.590 | 6,000 | 21,540 | 3.5900 | 2.154 | 2.154 | 2.184 | 2.154 | 2.154 | 10,000 | 2.1540 | -1.37% |
| 2014-10-29 | 0 | 3.640 | 3.600 | 3.640 | 3.520 | 3.640 | 189,000 | 680,210 | 3.5990 | 2.184 | 2.160 | 2.184 | 2.112 | 2.184 | 314,993 | 2.1594 | 2.82% |
| 2014-10-28 | 0 | 3.540 | 3.490 | 3.540 | - | - | 0 | 0 | - | 2.124 | 2.094 | 2.124 | - | - | 0 | - | 0.00% |
| 2014-10-27 | 0 | 3.540 | 3.500 | 3.550 | 3.490 | 3.540 | 38,271 | 134,348 | 3.5104 | 2.124 | 2.100 | 2.130 | 2.094 | 2.124 | 63,784 | 2.1063 | 1.14% |
| 2014-10-24 | 0 | 3.500 | 3.470 | 3.540 | - | - | 0 | 0 | - | 2.100 | 2.082 | 2.124 | - | - | 0 | - | 0.00% |
| 2014-10-23 | 0 | 3.500 | 3.500 | 3.560 | - | - | 0 | 0 | - | 2.100 | 2.100 | 2.136 | - | - | 0 | - | 0.00% |
| 2014-10-22 | 0 | 3.500 | 3.500 | 3.560 | 3.470 | 3.560 | 74,000 | 259,600 | 3.5081 | 2.100 | 2.100 | 2.136 | 2.082 | 2.136 | 123,331 | 2.1049 | 0.00% |
| 2014-10-21 | 0 | 3.500 | 3.500 | 3.540 | 3.480 | 3.500 | 117,000 | 409,280 | 3.4981 | 2.100 | 2.100 | 2.124 | 2.088 | 2.100 | 194,996 | 2.0989 | 0.00% |
| 2014-10-20 | 0 | 3.500 | 3.490 | 3.650 | 3.500 | 3.500 | 14,000 | 49,000 | 3.5000 | 2.100 | 2.094 | 2.190 | 2.100 | 2.100 | 23,333 | 2.1000 | 0.00% |
| 2014-10-17 | 0 | 3.500 | 3.500 | 3.580 | 3.500 | 3.510 | 37,500 | 131,295 | 3.5012 | 2.100 | 2.100 | 2.148 | 2.100 | 2.106 | 62,499 | 2.1008 | -0.85% |
| 2014-10-16 | 0 | 3.530 | 3.500 | 3.600 | - | - | 0 | 0 | - | 2.118 | 2.100 | 2.160 | - | - | 0 | - | 0.00% |
| 2014-10-15 | 0 | 3.530 | 3.510 | 3.600 | - | - | 8,000 | 28,160 | 3.5200 | 2.118 | 2.106 | 2.160 | - | - | 13,333 | 2.1120 | 0.00% |
| 2014-10-14 | 0 | 3.530 | 3.530 | 3.570 | 3.530 | 3.600 | 8,000 | 28,730 | 3.5913 | 2.118 | 2.118 | 2.142 | 2.118 | 2.160 | 13,333 | 2.1548 | -1.12% |
| 2014-10-13 | 0 | 3.570 | 3.550 | 3.590 | - | - | 0 | 0 | - | 2.142 | 2.130 | 2.154 | - | - | 0 | - | 0.00% |
| 2014-10-10 | 0 | 3.570 | 3.520 | 3.600 | - | - | 0 | 0 | - | 2.142 | 2.112 | 2.160 | - | - | 0 | - | 0.00% |
| 2014-10-09 | 0 | 3.570 | 3.520 | 3.600 | - | - | 0 | 0 | - | 2.142 | 2.112 | 2.160 | - | - | 0 | - | 0.00% |
| 2014-10-08 | 0 | 3.570 | 3.540 | 3.570 | 3.570 | 3.590 | 120,530 | 431,665 | 3.5814 | 2.142 | 2.124 | 2.142 | 2.142 | 2.154 | 200,879 | 2.1489 | 0.28% |
| 2014-10-07 | 0 | 3.560 | 3.530 | 3.590 | - | - | 0 | 0 | - | 2.136 | 2.118 | 2.154 | - | - | 0 | - | 0.00% |
| 2014-10-06 | 0 | 3.560 | 3.530 | 3.590 | 3.550 | 3.560 | 37,000 | 131,550 | 3.5554 | 2.136 | 2.118 | 2.154 | 2.130 | 2.136 | 61,665 | 2.1333 | 1.14% |
| 2014-10-03 | 0 | 3.520 | 3.510 | 3.570 | 3.500 | 3.520 | 182,000 | 639,180 | 3.5120 | 2.112 | 2.106 | 2.142 | 2.100 | 2.112 | 303,326 | 2.1072 | -0.28% |
| 2014-09-30 | 0 | 3.530 | 3.530 | 3.580 | 3.530 | 3.650 | 91,000 | 325,350 | 3.5753 | 2.118 | 2.118 | 2.148 | 2.118 | 2.190 | 151,663 | 2.1452 | -1.40% |
| 2014-09-29 | 0 | 3.580 | 3.530 | 3.580 | 3.580 | 3.590 | 57,000 | 204,160 | 3.5818 | 2.148 | 2.118 | 2.148 | 2.148 | 2.154 | 94,998 | 2.1491 | -1.92% |
| 2014-09-26 | 0 | 3.650 | 3.590 | 3.650 | - | - | 0 | 0 | - | 2.190 | 2.154 | 2.190 | - | - | 0 | - | 0.00% |
| 2014-09-25 | 0 | 3.650 | 3.620 | 3.650 | 3.620 | 3.650 | 41,000 | 148,470 | 3.6212 | 2.190 | 2.172 | 2.190 | 2.172 | 2.190 | 68,332 | 2.1728 | 0.55% |
| 2014-09-24 | 0 | 3.630 | 3.620 | 3.630 | 3.630 | 3.630 | 18,000 | 65,340 | 3.6300 | 2.178 | 2.172 | 2.178 | 2.178 | 2.178 | 29,999 | 2.1780 | 0.28% |
| 2014-09-23 | 0 | 3.620 | 3.620 | 3.650 | 3.610 | 3.620 | 51,000 | 184,260 | 3.6129 | 2.172 | 2.172 | 2.190 | 2.166 | 2.172 | 84,998 | 2.1678 | 0.28% |
| 2014-09-22 | 0 | 3.610 | 3.610 | 3.670 | 3.610 | 3.660 | 21,000 | 75,860 | 3.6124 | 2.166 | 2.166 | 2.202 | 2.166 | 2.196 | 34,999 | 2.1675 | -0.82% |
| 2014-09-19 | 0 | 3.640 | 3.610 | 3.670 | 3.640 | 3.640 | 131,743 | 479,507 | 3.6397 | 2.184 | 2.166 | 2.202 | 2.184 | 2.184 | 219,567 | 2.1839 | 0.55% |
| 2014-09-18 | 0 | 3.620 | 3.620 | 3.660 | 3.610 | 3.620 | 17,000 | 61,470 | 3.6159 | 2.172 | 2.172 | 2.196 | 2.166 | 2.172 | 28,333 | 2.1696 | -1.63% |
| 2014-09-17 | 0 | 3.680 | 3.630 | 3.680 | 3.610 | 3.700 | 380,000 | 1,375,460 | 3.6196 | 2.208 | 2.178 | 2.208 | 2.166 | 2.220 | 633,319 | 2.1718 | 2.22% |
| 2014-09-16 | 0 | 3.600 | 3.580 | 3.610 | 3.600 | 3.600 | 2,000 | 7,200 | 3.6000 | 2.160 | 2.148 | 2.166 | 2.160 | 2.160 | 3,333 | 2.1600 | 0.00% |
| 2014-09-15 | 0 | 3.600 | 3.600 | 3.620 | 3.600 | 3.630 | 56,000 | 202,700 | 3.6196 | 2.160 | 2.160 | 2.172 | 2.160 | 2.178 | 93,331 | 2.1718 | -0.83% |
| 2014-09-12 | 0 | 3.630 | 3.620 | 3.630 | 3.600 | 3.630 | 770,000 | 2,787,530 | 3.6202 | 2.178 | 2.172 | 2.178 | 2.160 | 2.178 | 1,283,304 | 2.1722 | 0.55% |
| 2014-09-11 | 0 | 3.610 | 3.610 | 3.620 | 3.600 | 3.620 | 67,000 | 241,750 | 3.6082 | 2.166 | 2.166 | 2.172 | 2.160 | 2.172 | 111,664 | 2.1650 | 0.00% |
| 2014-09-10 | 0 | 3.610 | 3.570 | 3.610 | - | - | 0 | 0 | - | 2.166 | 2.142 | 2.166 | - | - | 0 | - | -0.82% |
| 2014-09-08 | 0 | 3.640 | 3.610 | 3.660 | 3.600 | 3.670 | 97,000 | 350,950 | 3.6180 | 2.184 | 2.166 | 2.196 | 2.160 | 2.202 | 161,663 | 2.1709 | 1.11% |
| 2014-09-05 | 0 | 3.600 | 3.560 | 3.630 | - | - | 0 | 0 | - | 2.160 | 2.136 | 2.178 | - | - | 0 | - | 0.00% |
| 2014-09-04 | 0 | 3.600 | 3.590 | 3.650 | 3.600 | 3.640 | 40,000 | 144,800 | 3.6200 | 2.160 | 2.154 | 2.190 | 2.160 | 2.184 | 66,665 | 2.1720 | -1.10% |
| 2014-09-03 | 0 | 3.720 | 3.680 | 3.720 | 3.680 | 3.720 | 82,000 | 304,550 | 3.7140 | 2.184 | 2.161 | 2.184 | 2.161 | 2.184 | 139,667 | 2.1805 | 1.09% |
| 2014-09-02 | 0 | 3.680 | 3.660 | 3.690 | 3.680 | 3.720 | 32,000 | 118,120 | 3.6913 | 2.161 | 2.149 | 2.166 | 2.161 | 2.184 | 54,504 | 2.1672 | 0.55% |
| 2014-09-01 | 0 | 3.660 | 3.640 | 3.700 | - | - | 50,000 | 182,000 | 3.6400 | 2.149 | 2.137 | 2.172 | - | - | 85,163 | 2.1371 | 0.00% |
| 2014-08-29 | 0 | 3.660 | 3.640 | 3.720 | - | - | 0 | 0 | - | 2.149 | 2.137 | 2.184 | - | - | 0 | - | 0.00% |
| 2014-08-28 | 0 | 3.660 | 3.640 | 3.680 | 3.660 | 3.670 | 20,000 | 73,300 | 3.6650 | 2.149 | 2.137 | 2.161 | 2.149 | 2.155 | 34,065 | 2.1518 | 0.00% |
| 2014-08-27 | 0 | 3.660 | 3.650 | 3.680 | 3.660 | 3.680 | 48,000 | 176,240 | 3.6717 | 2.149 | 2.143 | 2.161 | 2.149 | 2.161 | 81,756 | 2.1557 | 0.27% |
| 2014-08-26 | 0 | 3.650 | 3.640 | 3.680 | - | - | 0 | 0 | - | 2.143 | 2.137 | 2.161 | - | - | 0 | - | 0.00% |
| 2014-08-25 | 0 | 3.650 | 3.650 | 3.680 | 3.640 | 3.650 | 180,000 | 655,400 | 3.6411 | 2.143 | 2.143 | 2.161 | 2.137 | 2.143 | 306,586 | 2.1377 | -0.27% |
| 2014-08-22 | 0 | 3.660 | 3.650 | 3.720 | 3.660 | 3.750 | 219,000 | 807,760 | 3.6884 | 2.149 | 2.143 | 2.184 | 2.149 | 2.202 | 373,014 | 2.1655 | -1.08% |
| 2014-08-21 | 0 | 3.700 | 3.700 | 3.750 | 3.700 | 3.700 | 16,100 | 59,565 | 3.6997 | 2.172 | 2.172 | 2.202 | 2.172 | 2.172 | 27,422 | 2.1721 | -0.27% |
| 2014-08-20 | 0 | 3.710 | 3.690 | 3.770 | 3.690 | 3.710 | 10,000 | 37,000 | 3.7000 | 2.178 | 2.166 | 2.213 | 2.166 | 2.178 | 17,033 | 2.1723 | -0.54% |
| 2014-08-19 | 0 | 3.730 | 3.730 | 3.750 | 3.700 | 3.800 | 309,000 | 1,158,620 | 3.7496 | 2.190 | 2.190 | 2.202 | 2.172 | 2.231 | 526,307 | 2.2014 | 1.36% |
| 2014-08-18 | 0 | 3.680 | 3.670 | 3.720 | 3.650 | 3.680 | 30,000 | 110,100 | 3.6700 | 2.161 | 2.155 | 2.184 | 2.143 | 2.161 | 51,098 | 2.1547 | -1.08% |
| 2014-08-15 | 0 | 3.720 | 3.670 | 3.740 | 3.720 | 3.720 | 31,000 | 115,320 | 3.7200 | 2.184 | 2.155 | 2.196 | 2.184 | 2.184 | 52,801 | 2.1840 | 0.00% |
| 2014-08-14 | 0 | 3.720 | 3.710 | 3.720 | 3.700 | 3.740 | 190,000 | 706,020 | 3.7159 | 2.184 | 2.178 | 2.184 | 2.172 | 2.196 | 323,619 | 2.1816 | 1.09% |
| 2014-08-13 | 0 | 3.680 | 3.650 | 3.700 | 3.670 | 3.680 | 71,000 | 261,080 | 3.6772 | 2.161 | 2.143 | 2.172 | 2.155 | 2.161 | 120,931 | 2.1589 | 0.00% |
| 2014-08-12 | 0 | 3.680 | 3.630 | 3.680 | 3.610 | 3.680 | 30,000 | 109,200 | 3.6400 | 2.161 | 2.131 | 2.161 | 2.119 | 2.161 | 51,098 | 2.1371 | 0.82% |
| 2014-08-11 | 0 | 3.650 | 3.620 | 3.650 | 3.700 | 3.700 | 20,000 | 74,000 | 3.7000 | 2.143 | 2.125 | 2.143 | 2.172 | 2.172 | 34,065 | 2.1723 | -0.54% |
| 2014-08-08 | 0 | 3.670 | 3.600 | 3.700 | 3.650 | 3.680 | 145,000 | 532,200 | 3.6703 | 2.155 | 2.114 | 2.172 | 2.143 | 2.161 | 246,972 | 2.1549 | 1.38% |
| 2014-08-07 | 0 | 3.620 | 3.620 | 3.650 | 3.620 | 3.620 | 100,000 | 362,000 | 3.6200 | 2.125 | 2.125 | 2.143 | 2.125 | 2.125 | 170,326 | 2.1253 | 0.56% |
| 2014-08-06 | 0 | 3.600 | 3.600 | 3.650 | 3.590 | 3.590 | 6,000 | 21,540 | 3.5900 | 2.114 | 2.114 | 2.143 | 2.108 | 2.108 | 10,220 | 2.1077 | -1.10% |
| 2014-08-05 | 0 | 3.640 | 3.620 | 3.640 | 3.620 | 3.650 | 65,000 | 236,480 | 3.6382 | 2.137 | 2.125 | 2.137 | 2.125 | 2.143 | 110,712 | 2.1360 | 1.11% |
| 2014-08-04 | 0 | 3.600 | 3.600 | 3.650 | 3.580 | 3.600 | 14,000 | 50,200 | 3.5857 | 2.114 | 2.114 | 2.143 | 2.102 | 2.114 | 23,846 | 2.1052 | -0.28% |
| 2014-08-01 | 0 | 3.610 | 3.590 | 3.640 | 3.610 | 3.630 | 91,000 | 328,830 | 3.6135 | 2.119 | 2.108 | 2.137 | 2.119 | 2.131 | 154,996 | 2.1215 | -0.55% |
| 2014-07-31 | 0 | 3.630 | 3.630 | 3.660 | 3.600 | 3.650 | 34,242 | 123,726 | 3.6133 | 2.131 | 2.131 | 2.149 | 2.114 | 2.143 | 58,323 | 2.1214 | 0.00% |
| 2014-07-30 | 0 | 3.630 | 3.620 | 3.650 | 3.600 | 3.650 | 161,000 | 584,530 | 3.6306 | 2.131 | 2.125 | 2.143 | 2.114 | 2.143 | 274,225 | 2.1316 | 0.28% |
| 2014-07-29 | 0 | 3.620 | 3.600 | 3.640 | - | - | 0 | 0 | - | 2.125 | 2.114 | 2.137 | - | - | 0 | - | 0.00% |
| 2014-07-28 | 0 | 3.620 | 3.620 | 3.670 | 3.600 | 3.620 | 67,000 | 242,020 | 3.6122 | 2.125 | 2.125 | 2.155 | 2.114 | 2.125 | 114,118 | 2.1208 | 0.56% |
| 2014-07-25 | 0 | 3.600 | 3.550 | 3.600 | 3.600 | 3.700 | 46,000 | 166,000 | 3.6087 | 2.114 | 2.084 | 2.114 | 2.114 | 2.172 | 78,350 | 2.1187 | 2.27% |
| 2014-07-24 | 0 | 3.520 | 3.510 | 3.600 | - | - | 0 | 0 | - | 2.067 | 2.061 | 2.114 | - | - | 0 | - | 0.00% |
| 2014-07-23 | 0 | 3.520 | 3.520 | 3.640 | 3.510 | 3.510 | 36,000 | 126,360 | 3.5100 | 2.067 | 2.067 | 2.137 | 2.061 | 2.061 | 61,317 | 2.0608 | 0.57% |
| 2014-07-22 | 0 | 3.500 | 3.490 | 3.630 | - | - | 0 | 0 | - | 2.055 | 2.049 | 2.131 | - | - | 0 | - | 0.00% |
| 2014-07-21 | 0 | 3.500 | 3.500 | 3.610 | 3.500 | 3.500 | 23,041 | 80,641 | 3.4999 | 2.055 | 2.055 | 2.119 | 2.055 | 2.055 | 39,245 | 2.0548 | 0.00% |
| 2014-07-18 | 0 | 3.500 | 3.490 | 3.530 | 3.500 | 3.530 | 23,000 | 80,890 | 3.5170 | 2.055 | 2.049 | 2.072 | 2.055 | 2.072 | 39,175 | 2.0648 | -0.85% |
| 2014-07-17 | 0 | 3.530 | 3.500 | 3.590 | 3.490 | 3.530 | 52,000 | 183,380 | 3.5265 | 2.072 | 2.055 | 2.108 | 2.049 | 2.072 | 88,569 | 2.0705 | 0.57% |
| 2014-07-16 | 0 | 3.510 | 3.490 | 3.600 | - | - | 0 | 0 | - | 2.061 | 2.049 | 2.114 | - | - | 0 | - | 0.00% |
| 2014-07-15 | 0 | 3.510 | 3.490 | 3.700 | 3.480 | 3.510 | 43,000 | 150,300 | 3.4953 | 2.061 | 2.049 | 2.172 | 2.043 | 2.061 | 73,240 | 2.0522 | 0.86% |
| 2014-07-14 | 0 | 3.480 | 3.480 | 3.540 | 3.470 | 3.500 | 186,000 | 648,350 | 3.4858 | 2.043 | 2.043 | 2.078 | 2.037 | 2.055 | 316,806 | 2.0465 | -0.29% |
| 2014-07-11 | 0 | 3.490 | 3.490 | 3.550 | 3.490 | 3.490 | 31,300 | 109,502 | 3.4985 | 2.049 | 2.049 | 2.084 | 2.049 | 2.049 | 53,312 | 2.0540 | -0.57% |
| 2014-07-10 | 0 | 3.510 | 3.480 | 3.510 | 3.510 | 3.510 | 30,000 | 105,300 | 3.5100 | 2.061 | 2.043 | 2.061 | 2.061 | 2.061 | 51,098 | 2.0608 | -0.28% |
| 2014-07-09 | 0 | 3.520 | 3.490 | 3.520 | 3.480 | 3.590 | 54,000 | 188,980 | 3.4996 | 2.067 | 2.049 | 2.067 | 2.043 | 2.108 | 91,976 | 2.0547 | 0.00% |
| 2014-07-08 | 0 | 3.520 | 3.520 | 3.600 | 3.500 | 3.520 | 31,327 | 109,924 | 3.5089 | 2.067 | 2.067 | 2.114 | 2.055 | 2.067 | 53,358 | 2.0601 | 0.57% |
| 2014-07-07 | 0 | 3.500 | 3.490 | 3.550 | - | - | 0 | 0 | - | 2.055 | 2.049 | 2.084 | - | - | 0 | - | 0.00% |
| 2014-07-04 | 0 | 3.500 | 3.500 | 3.530 | 3.450 | 3.600 | 114,000 | 394,320 | 3.4589 | 2.055 | 2.055 | 2.072 | 2.026 | 2.114 | 194,171 | 2.0308 | 0.00% |
| 2014-07-03 | 0 | 3.500 | 3.470 | 3.690 | 3.500 | 3.500 | 35,000 | 122,500 | 3.5000 | 2.055 | 2.037 | 2.166 | 2.055 | 2.055 | 59,614 | 2.0549 | 0.86% |
| 2014-07-02 | 0 | 3.470 | 3.460 | 3.520 | 3.450 | 3.480 | 200,000 | 693,240 | 3.4662 | 2.037 | 2.031 | 2.067 | 2.026 | 2.043 | 340,652 | 2.0350 | -1.42% |
| 2014-06-30 | 0 | 3.520 | 3.470 | 3.640 | 3.460 | 3.520 | 8,025 | 28,065 | 3.4972 | 2.067 | 2.037 | 2.137 | 2.031 | 2.067 | 13,669 | 2.0532 | -1.68% |
| 2014-06-27 | 0 | 3.580 | 3.470 | 3.580 | 3.580 | 3.650 | 6,732 | 24,123 | 3.5833 | 2.102 | 2.037 | 2.102 | 2.102 | 2.143 | 11,466 | 2.1038 | 0.56% |
| 2014-06-26 | 0 | 3.560 | 3.520 | 3.560 | 3.560 | 3.580 | 15,000 | 53,540 | 3.5693 | 2.090 | 2.067 | 2.090 | 2.090 | 2.102 | 25,549 | 2.0956 | 1.14% |
| 2014-06-25 | 0 | 3.520 | 3.460 | 3.580 | - | - | 0 | 0 | - | 2.067 | 2.031 | 2.102 | - | - | 0 | - | 0.00% |
| 2014-06-24 | 0 | 3.520 | 3.470 | 3.560 | - | - | 0 | 0 | - | 2.067 | 2.037 | 2.090 | - | - | 0 | - | 0.00% |
| 2014-06-23 | 0 | 3.520 | 3.470 | 3.520 | - | - | 0 | 0 | - | 2.067 | 2.037 | 2.067 | - | - | 0 | - | 0.00% |
| 2014-06-20 | 0 | 3.520 | 3.470 | 3.520 | 3.520 | 3.530 | 20,000 | 70,500 | 3.5250 | 2.067 | 2.037 | 2.067 | 2.067 | 2.072 | 34,065 | 2.0696 | 0.86% |
| 2014-06-19 | 0 | 3.490 | 3.470 | 3.550 | - | - | 0 | 0 | - | 2.049 | 2.037 | 2.084 | - | - | 0 | - | 0.00% |
| 2014-06-18 | 0 | 3.490 | 3.490 | 3.590 | - | - | 0 | 0 | - | 2.049 | 2.049 | 2.108 | - | - | 0 | - | 0.00% |
| 2014-06-17 | 0 | 3.490 | 3.470 | 3.690 | - | - | 0 | 0 | - | 2.049 | 2.037 | 2.166 | - | - | 0 | - | 0.00% |
| 2014-06-16 | 0 | 3.490 | 3.490 | 3.690 | - | - | 0 | 0 | - | 2.049 | 2.049 | 2.166 | - | - | 0 | - | 0.29% |
| 2014-06-13 | 0 | 3.480 | 3.480 | 3.550 | - | - | 0 | 0 | - | 2.043 | 2.043 | 2.084 | - | - | 0 | - | 0.00% |
| 2014-06-12 | 0 | 3.480 | 3.480 | 3.550 | - | - | 0 | 0 | - | 2.043 | 2.043 | 2.084 | - | - | 0 | - | 0.00% |
| 2014-06-11 | 0 | 3.480 | 3.480 | 3.680 | - | - | 0 | 0 | - | 2.043 | 2.043 | 2.161 | - | - | 0 | - | 0.00% |
| 2014-06-10 | 0 | 3.480 | 3.480 | 3.700 | 3.480 | 3.480 | 3,800 | 13,192 | 3.4716 | 2.043 | 2.043 | 2.172 | 2.043 | 2.043 | 6,472 | 2.0382 | -0.57% |
| 2014-06-09 | 0 | 3.500 | 3.500 | 3.700 | 3.500 | 3.500 | 30,000 | 105,000 | 3.5000 | 2.055 | 2.055 | 2.172 | 2.055 | 2.055 | 51,098 | 2.0549 | 0.57% |
| 2014-06-06 | 0 | 3.480 | 3.460 | 3.640 | 3.460 | 3.480 | 83,000 | 288,180 | 3.4720 | 2.043 | 2.031 | 2.137 | 2.031 | 2.043 | 141,370 | 2.0385 | 0.29% |
| 2014-06-05 | 0 | 3.470 | 3.470 | 3.560 | 3.470 | 3.470 | 30,000 | 104,100 | 3.4700 | 2.037 | 2.037 | 2.090 | 2.037 | 2.037 | 51,098 | 2.0373 | -0.29% |
| 2014-06-04 | 0 | 3.480 | 3.480 | 3.530 | 3.480 | 3.490 | 60,000 | 209,000 | 3.4833 | 2.043 | 2.043 | 2.072 | 2.043 | 2.049 | 102,195 | 2.0451 | -0.57% |
| 2014-06-03 | 0 | 3.500 | 3.500 | 3.610 | 3.490 | 3.500 | 29,000 | 101,360 | 3.4952 | 2.055 | 2.055 | 2.119 | 2.049 | 2.055 | 49,394 | 2.0521 | 0.57% |
| 2014-05-30 | 0 | 3.480 | 3.480 | 3.550 | 3.480 | 3.480 | 4,630 | 16,080 | 3.4730 | 2.043 | 2.043 | 2.084 | 2.043 | 2.043 | 7,886 | 2.0390 | -2.52% |
| 2014-05-29 | 0 | 3.570 | 3.470 | 3.570 | - | - | 0 | 0 | - | 2.096 | 2.037 | 2.096 | - | - | 0 | - | -0.28% |
| 2014-05-28 | 0 | 3.580 | 3.480 | 3.580 | 3.480 | 3.590 | 52,000 | 182,500 | 3.5096 | 2.102 | 2.043 | 2.102 | 2.043 | 2.108 | 88,569 | 2.0605 | -0.83% |
| 2014-05-27 | 0 | 3.610 | 3.510 | 3.610 | 3.500 | 3.610 | 121,000 | 423,690 | 3.5016 | 2.119 | 2.061 | 2.119 | 2.055 | 2.119 | 206,094 | 2.0558 | 3.44% |
| 2014-05-26 | 0 | 3.530 | 3.510 | 3.640 | - | - | 0 | 0 | - | 2.049 | 2.037 | 2.113 | - | - | 0 | - | 0.00% |
| 2014-05-23 | 0 | 3.530 | 3.510 | 3.610 | 3.530 | 3.540 | 50,000 | 176,600 | 3.5320 | 2.049 | 2.037 | 2.095 | 2.049 | 2.055 | 86,139 | 2.0502 | 0.28% |
| 2014-05-22 | 0 | 3.520 | 3.520 | 3.550 | 3.510 | 3.580 | 38,000 | 134,130 | 3.5297 | 2.043 | 2.043 | 2.061 | 2.037 | 2.078 | 65,466 | 2.0489 | -0.56% |
| 2014-05-21 | 0 | 3.540 | 3.540 | 3.570 | - | - | 0 | 0 | - | 2.055 | 2.055 | 2.072 | - | - | 0 | - | 0.57% |
| 2014-05-20 | 0 | 3.520 | 3.520 | 3.600 | 3.510 | 3.520 | 42,000 | 147,550 | 3.5131 | 2.043 | 2.043 | 2.090 | 2.037 | 2.043 | 72,357 | 2.0392 | -0.85% |
| 2014-05-19 | 0 | 3.550 | 3.520 | 3.600 | 3.550 | 3.550 | 12,000 | 42,600 | 3.5500 | 2.061 | 2.043 | 2.090 | 2.061 | 2.061 | 20,673 | 2.0606 | 0.00% |
| 2014-05-16 | 0 | 3.550 | 3.520 | 3.650 | 3.550 | 3.550 | 16,000 | 56,800 | 3.5500 | 2.061 | 2.043 | 2.119 | 2.061 | 2.061 | 27,564 | 2.0606 | -0.84% |
| 2014-05-15 | 0 | 3.580 | 3.550 | 3.700 | - | - | 0 | 0 | - | 2.078 | 2.061 | 2.148 | - | - | 0 | - | 0.00% |
| 2014-05-14 | 0 | 3.580 | 3.560 | 3.580 | 3.560 | 3.580 | 53,000 | 188,960 | 3.5653 | 2.078 | 2.066 | 2.078 | 2.066 | 2.078 | 91,307 | 2.0695 | 0.00% |
| 2014-05-13 | 0 | 3.580 | 3.540 | 3.580 | - | - | 0 | 0 | - | 2.078 | 2.055 | 2.078 | - | - | 0 | - | 0.00% |
| 2014-05-12 | 0 | 3.580 | 3.540 | 3.580 | 3.580 | 3.580 | 7,000 | 25,060 | 3.5800 | 2.078 | 2.055 | 2.078 | 2.078 | 2.078 | 12,059 | 2.0780 | -0.28% |
| 2014-05-09 | 0 | 3.590 | 3.530 | 3.590 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 2.084 | 2.049 | 2.084 | 2.090 | 2.090 | 17,228 | 2.0896 | 0.56% |
| 2014-05-08 | 0 | 3.570 | 3.540 | 3.600 | 3.570 | 3.590 | 48,000 | 171,660 | 3.5763 | 2.072 | 2.055 | 2.090 | 2.072 | 2.084 | 82,693 | 2.0759 | -1.92% |
| 2014-05-07 | 0 | 3.640 | 3.570 | 3.640 | 3.630 | 3.650 | 94,000 | 342,220 | 3.6406 | 2.113 | 2.072 | 2.113 | 2.107 | 2.119 | 161,941 | 2.1132 | -0.27% |
| 2014-05-05 | 0 | 3.650 | 3.560 | 3.680 | 3.650 | 3.650 | 6,000 | 21,900 | 3.6500 | 2.119 | 2.066 | 2.136 | 2.119 | 2.119 | 10,337 | 2.1187 | 0.83% |
| 2014-05-02 | 0 | 3.620 | 3.560 | 3.620 | - | - | 0 | 0 | - | 2.101 | 2.066 | 2.101 | - | - | 0 | - | 0.00% |
| 2014-04-30 | 0 | 3.620 | 3.540 | 3.620 | - | - | 0 | 0 | - | 2.101 | 2.055 | 2.101 | - | - | 0 | - | 0.00% |
| 2014-04-29 | 0 | 3.620 | 3.510 | 3.620 | 3.620 | 3.620 | 10,000 | 36,200 | 3.6200 | 2.101 | 2.037 | 2.101 | 2.101 | 2.101 | 17,228 | 2.1013 | 0.00% |
| 2014-04-28 | 0 | 3.620 | 3.540 | 3.620 | 3.540 | 3.760 | 61,000 | 220,720 | 3.6184 | 2.101 | 2.055 | 2.101 | 2.055 | 2.183 | 105,090 | 2.1003 | 1.69% |
| 2014-04-25 | 0 | 3.560 | 3.560 | 3.600 | - | - | 0 | 0 | - | 2.066 | 2.066 | 2.090 | - | - | 0 | - | 0.00% |
| 2014-04-24 | 0 | 3.560 | 3.560 | 3.600 | 3.540 | 3.600 | 53,000 | 189,480 | 3.5751 | 2.066 | 2.066 | 2.090 | 2.055 | 2.090 | 91,307 | 2.0752 | 0.00% |
| 2014-04-23 | 0 | 3.560 | 3.560 | 3.620 | 3.560 | 3.560 | 1,400 | 4,968 | 3.5486 | 2.066 | 2.066 | 2.101 | 2.066 | 2.066 | 2,412 | 2.0598 | -1.66% |
| 2014-04-22 | 0 | 3.620 | 3.570 | 3.630 | 3.620 | 3.620 | 80,000 | 289,600 | 3.6200 | 2.101 | 2.072 | 2.107 | 2.101 | 2.101 | 137,822 | 2.1013 | -0.28% |
| 2014-04-17 | 0 | 3.630 | 3.570 | 3.680 | 3.630 | 3.630 | 5,000 | 18,150 | 3.6300 | 2.107 | 2.072 | 2.136 | 2.107 | 2.107 | 8,614 | 2.1071 | 0.83% |
| 2014-04-16 | 0 | 3.600 | 3.550 | 3.640 | 3.600 | 3.600 | 4,000 | 14,400 | 3.6000 | 2.090 | 2.061 | 2.113 | 2.090 | 2.090 | 6,891 | 2.0896 | 0.00% |
| 2014-04-15 | 0 | 3.600 | 3.570 | 3.600 | 3.620 | 3.640 | 44,000 | 159,680 | 3.6291 | 2.090 | 2.072 | 2.090 | 2.101 | 2.113 | 75,802 | 2.1065 | 0.00% |
| 2014-04-14 | 0 | 3.600 | 3.540 | 3.670 | 3.600 | 3.600 | 20,000 | 72,000 | 3.6000 | 2.090 | 2.055 | 2.130 | 2.090 | 2.090 | 34,456 | 2.0896 | -0.28% |
| 2014-04-11 | 0 | 3.610 | 3.590 | 3.610 | 3.580 | 3.620 | 33,000 | 119,200 | 3.6121 | 2.095 | 2.084 | 2.095 | 2.078 | 2.101 | 56,852 | 2.0967 | -0.28% |
| 2014-04-10 | 0 | 3.620 | 3.610 | 3.620 | 3.510 | 3.620 | 399,000 | 1,441,830 | 3.6136 | 2.101 | 2.095 | 2.101 | 2.037 | 2.101 | 687,389 | 2.0975 | 0.00% |
| 2014-04-09 | 0 | 3.620 | 3.610 | 3.700 | 3.600 | 3.620 | 7,000 | 25,300 | 3.6143 | 2.101 | 2.095 | 2.148 | 2.090 | 2.101 | 12,059 | 2.0979 | -0.55% |
| 2014-04-08 | 0 | 3.640 | 3.600 | 3.650 | 3.640 | 3.640 | 10,000 | 36,400 | 3.6400 | 2.113 | 2.090 | 2.119 | 2.113 | 2.113 | 17,228 | 2.1129 | 0.83% |
| 2014-04-07 | 0 | 3.610 | 3.570 | 3.610 | 3.630 | 3.630 | 5,000 | 18,150 | 3.6300 | 2.095 | 2.072 | 2.095 | 2.107 | 2.107 | 8,614 | 2.1071 | 0.28% |
| 2014-04-04 | 0 | 3.600 | 3.550 | 3.630 | 3.600 | 3.610 | 54,000 | 194,520 | 3.6022 | 2.090 | 2.061 | 2.107 | 2.090 | 2.095 | 93,030 | 2.0909 | -0.55% |
| 2014-04-03 | 0 | 3.620 | 3.610 | 3.640 | 3.600 | 3.630 | 79,825 | 288,619 | 3.6156 | 2.101 | 2.095 | 2.113 | 2.090 | 2.107 | 137,521 | 2.0987 | -0.82% |
| 2014-04-02 | 0 | 3.650 | 3.650 | 3.680 | 3.610 | 3.700 | 80,000 | 291,350 | 3.6419 | 2.119 | 2.119 | 2.136 | 2.095 | 2.148 | 137,822 | 2.1140 | 0.27% |
| 2014-04-01 | 0 | 3.640 | 3.620 | 3.640 | 3.610 | 3.680 | 40,000 | 145,200 | 3.6300 | 2.113 | 2.101 | 2.113 | 2.095 | 2.136 | 68,911 | 2.1071 | 0.00% |
| 2014-03-31 | 0 | 3.640 | 3.640 | 3.690 | 3.630 | 3.680 | 94,000 | 343,800 | 3.6574 | 2.113 | 2.113 | 2.142 | 2.107 | 2.136 | 161,941 | 2.1230 | -0.27% |
| 2014-03-28 | 0 | 3.650 | 3.650 | 3.660 | - | - | 0 | 0 | - | 2.119 | 2.119 | 2.124 | - | - | 0 | - | 0.27% |
| 2014-03-27 | 0 | 3.640 | 3.630 | 3.640 | 3.600 | 3.680 | 115,176 | 418,382 | 3.6325 | 2.113 | 2.107 | 2.113 | 2.090 | 2.136 | 198,423 | 2.1085 | 0.55% |
| 2014-03-26 | 0 | 3.620 | 3.550 | 3.640 | 3.620 | 3.690 | 46,000 | 167,900 | 3.6500 | 2.101 | 2.061 | 2.113 | 2.101 | 2.142 | 79,248 | 2.1187 | -2.16% |
| 2014-03-25 | 0 | 3.700 | 3.700 | 3.810 | 3.700 | 3.720 | 24,822 | 92,104 | 3.7106 | 2.148 | 2.148 | 2.212 | 2.148 | 2.159 | 42,763 | 2.1538 | 0.54% |
| 2014-03-24 | 0 | 3.680 | 3.680 | 3.760 | 3.680 | 3.680 | 18,509 | 68,077 | 3.6780 | 2.136 | 2.136 | 2.183 | 2.136 | 2.136 | 31,887 | 2.1349 | 0.00% |
| 2014-03-21 | 0 | 3.680 | 3.680 | 3.780 | 3.660 | 3.660 | 1,732 | 6,302 | 3.6386 | 2.136 | 2.136 | 2.194 | 2.124 | 2.124 | 2,984 | 2.1120 | 0.00% |
| 2014-03-20 | 0 | 3.680 | 3.660 | 3.720 | - | - | 0 | 0 | - | 2.136 | 2.124 | 2.159 | - | - | 0 | - | 0.00% |
| 2014-03-19 | 0 | 3.680 | 3.680 | 3.750 | 3.680 | 3.680 | 20,000 | 73,600 | 3.6800 | 2.136 | 2.136 | 2.177 | 2.136 | 2.136 | 34,456 | 2.1361 | -0.81% |
| 2014-03-18 | 0 | 3.710 | 3.700 | 3.730 | - | - | 0 | 0 | - | 2.153 | 2.148 | 2.165 | - | - | 0 | - | 0.00% |
| 2014-03-17 | 0 | 3.710 | 3.700 | 3.800 | - | - | 0 | 0 | - | 2.153 | 2.148 | 2.206 | - | - | 0 | - | 0.00% |
| 2014-03-14 | 0 | 3.710 | 3.700 | 3.750 | - | - | 0 | 0 | - | 2.153 | 2.148 | 2.177 | - | - | 0 | - | 0.00% |
| 2014-03-13 | 0 | 3.710 | 3.700 | 3.790 | 3.710 | 3.730 | 50,000 | 185,900 | 3.7180 | 2.153 | 2.148 | 2.200 | 2.153 | 2.165 | 86,139 | 2.1581 | -0.27% |
| 2014-03-12 | 0 | 3.720 | 3.710 | 3.800 | 3.720 | 3.720 | 4,000 | 14,880 | 3.7200 | 2.159 | 2.153 | 2.206 | 2.159 | 2.159 | 6,891 | 2.1593 | -0.80% |
| 2014-03-11 | 0 | 3.750 | 3.750 | 3.780 | 3.750 | 3.750 | 5,000 | 18,750 | 3.7500 | 2.177 | 2.177 | 2.194 | 2.177 | 2.177 | 8,614 | 2.1767 | 0.81% |
| 2014-03-10 | 0 | 3.720 | 3.710 | 3.720 | 3.720 | 3.810 | 20,000 | 75,190 | 3.7595 | 2.159 | 2.153 | 2.159 | 2.159 | 2.212 | 34,456 | 2.1822 | 0.00% |
| 2014-03-07 | 0 | 3.720 | 3.720 | 3.800 | 3.720 | 3.740 | 10,000 | 37,320 | 3.7320 | 2.159 | 2.159 | 2.206 | 2.159 | 2.171 | 17,228 | 2.1663 | -1.33% |
| 2014-03-06 | 0 | 3.770 | 3.760 | 3.780 | 3.770 | 3.770 | 1,000 | 3,770 | 3.7700 | 2.188 | 2.183 | 2.194 | 2.188 | 2.188 | 1,723 | 2.1883 | 0.00% |
| 2014-03-05 | 0 | 3.770 | 3.770 | 3.800 | - | - | 0 | 0 | - | 2.188 | 2.188 | 2.206 | - | - | 0 | - | 0.27% |
| 2014-03-04 | 0 | 3.760 | 3.760 | 3.780 | 3.760 | 3.760 | 1,332 | 4,991 | 3.7470 | 2.183 | 2.183 | 2.194 | 2.183 | 2.183 | 2,295 | 2.1750 | -0.53% |
| 2014-03-03 | 0 | 3.780 | 3.760 | 3.780 | 3.800 | 3.870 | 26,000 | 100,340 | 3.8592 | 2.194 | 2.183 | 2.194 | 2.206 | 2.246 | 44,792 | 2.2401 | 0.27% |
| 2014-02-28 | 0 | 3.770 | 3.770 | 3.800 | - | - | 0 | 0 | - | 2.188 | 2.188 | 2.206 | - | - | 0 | - | 0.00% |
| 2014-02-27 | 0 | 3.770 | 3.760 | 3.820 | 3.750 | 3.770 | 25,732 | 96,703 | 3.7581 | 2.188 | 2.183 | 2.217 | 2.177 | 2.188 | 44,331 | 2.1814 | 0.27% |
| 2014-02-26 | 0 | 3.760 | 3.750 | 3.850 | - | - | 0 | 0 | - | 2.183 | 2.177 | 2.235 | - | - | 0 | - | 0.00% |
| 2014-02-25 | 0 | 3.760 | 3.740 | 3.800 | - | - | 0 | 0 | - | 2.183 | 2.171 | 2.206 | - | - | 0 | - | 0.00% |
| 2014-02-24 | 0 | 3.760 | 3.750 | 3.770 | - | - | 0 | 0 | - | 2.183 | 2.177 | 2.188 | - | - | 0 | - | -0.27% |
| 2014-02-21 | 0 | 3.770 | 3.750 | 3.810 | 3.770 | 3.770 | 10,000 | 37,700 | 3.7700 | 2.188 | 2.177 | 2.212 | 2.188 | 2.188 | 17,228 | 2.1883 | 0.27% |
| 2014-02-20 | 0 | 3.760 | 3.760 | 3.810 | 3.760 | 3.770 | 10,000 | 37,630 | 3.7630 | 2.183 | 2.183 | 2.212 | 2.183 | 2.188 | 17,228 | 2.1843 | -1.57% |
| 2014-02-19 | 0 | 3.820 | 3.770 | 3.830 | 3.820 | 3.840 | 30,000 | 114,800 | 3.8267 | 2.217 | 2.188 | 2.223 | 2.217 | 2.229 | 51,683 | 2.2212 | 1.87% |
| 2014-02-18 | 0 | 3.750 | 3.740 | 3.840 | 3.750 | 3.800 | 60,000 | 226,000 | 3.7667 | 2.177 | 2.171 | 2.229 | 2.177 | 2.206 | 103,367 | 2.1864 | -2.09% |
| 2014-02-17 | 0 | 3.830 | 3.760 | 3.840 | 3.800 | 3.840 | 103,990 | 397,052 | 3.8182 | 2.223 | 2.183 | 2.229 | 2.206 | 2.229 | 179,152 | 2.2163 | 1.32% |
| 2014-02-14 | 0 | 3.780 | 3.780 | 3.790 | 3.750 | 3.750 | 28,000 | 105,000 | 3.7500 | 2.194 | 2.194 | 2.200 | 2.177 | 2.177 | 48,238 | 2.1767 | 0.80% |
| 2014-02-13 | 0 | 3.750 | 3.740 | 3.750 | 3.750 | 3.750 | 51,000 | 191,250 | 3.7500 | 2.177 | 2.171 | 2.177 | 2.177 | 2.177 | 87,862 | 2.1767 | 0.00% |
| 2014-02-12 | 0 | 3.750 | 3.740 | 3.750 | 3.740 | 3.750 | 281,082 | 1,053,701 | 3.7487 | 2.177 | 2.171 | 2.177 | 2.171 | 2.177 | 484,242 | 2.1760 | 0.00% |
| 2014-02-11 | 0 | 3.750 | 3.750 | 3.780 | 3.750 | 3.760 | 207,318 | 778,686 | 3.7560 | 2.177 | 2.177 | 2.194 | 2.177 | 2.183 | 357,163 | 2.1802 | -1.32% |
| 2014-02-10 | 0 | 3.800 | 3.790 | 3.820 | 3.800 | 3.810 | 70,000 | 266,300 | 3.8043 | 2.206 | 2.200 | 2.217 | 2.206 | 2.212 | 120,595 | 2.2082 | -0.26% |
| 2014-02-07 | 0 | 3.810 | 3.810 | 3.820 | 3.800 | 3.830 | 287,000 | 1,095,190 | 3.8160 | 2.212 | 2.212 | 2.217 | 2.206 | 2.223 | 494,438 | 2.2150 | -1.80% |
| 2014-02-06 | 0 | 3.880 | 3.820 | 3.890 | 3.820 | 3.900 | 181,000 | 698,780 | 3.8607 | 2.252 | 2.217 | 2.258 | 2.217 | 2.264 | 311,823 | 2.2409 | -0.26% |
| 2014-02-05 | 0 | 3.890 | 3.820 | 3.890 | 3.890 | 3.890 | 5,000 | 19,450 | 3.8900 | 2.258 | 2.217 | 2.258 | 2.258 | 2.258 | 8,614 | 2.2580 | 0.00% |
| 2014-02-04 | 0 | 3.890 | 3.880 | 3.910 | 3.820 | 3.900 | 144,000 | 558,660 | 3.8796 | 2.258 | 2.252 | 2.270 | 2.217 | 2.264 | 248,080 | 2.2519 | 1.30% |
| 2014-01-30 | 0 | 3.840 | 3.780 | 3.850 | - | - | 0 | 0 | - | 2.229 | 2.194 | 2.235 | - | - | 0 | - | 0.00% |
| 2014-01-29 | 0 | 3.840 | 3.820 | 3.870 | 3.840 | 3.840 | 6,000 | 23,040 | 3.8400 | 2.229 | 2.217 | 2.246 | 2.229 | 2.229 | 10,337 | 2.2290 | 0.00% |
| 2014-01-28 | 0 | 3.840 | 3.810 | 3.840 | - | - | 0 | 0 | - | 2.229 | 2.212 | 2.229 | - | - | 0 | - | -0.26% |
| 2014-01-27 | 0 | 3.850 | 3.810 | 3.850 | 3.840 | 3.870 | 59,000 | 227,700 | 3.8593 | 2.235 | 2.212 | 2.235 | 2.229 | 2.246 | 101,644 | 2.2402 | -0.77% |
| 2014-01-24 | 0 | 3.880 | 3.810 | 3.900 | - | - | 0 | 0 | - | 2.252 | 2.212 | 2.264 | - | - | 0 | - | 0.00% |
| 2014-01-23 | 0 | 3.880 | 3.830 | 3.880 | 3.890 | 3.890 | 10,000 | 38,900 | 3.8900 | 2.252 | 2.223 | 2.252 | 2.258 | 2.258 | 17,228 | 2.2580 | -0.26% |
| 2014-01-22 | 0 | 3.890 | 3.830 | 3.890 | - | - | 0 | 0 | - | 2.258 | 2.223 | 2.258 | - | - | 0 | - | -0.26% |
| 2014-01-21 | 0 | 3.900 | 3.840 | 3.900 | 3.900 | 3.900 | 30,000 | 117,000 | 3.9000 | 2.264 | 2.229 | 2.264 | 2.264 | 2.264 | 51,683 | 2.2638 | 0.26% |
| 2014-01-20 | 0 | 3.890 | 3.750 | 3.890 | 3.890 | 3.890 | 26,000 | 101,140 | 3.8900 | 2.258 | 2.177 | 2.258 | 2.258 | 2.258 | 44,792 | 2.2580 | 0.26% |
| 2014-01-17 | 0 | 3.880 | 3.810 | 3.880 | 3.880 | 3.890 | 17,000 | 65,620 | 3.8600 | 2.252 | 2.212 | 2.252 | 2.252 | 2.258 | 29,287 | 2.2406 | 0.00% |
| 2014-01-16 | 0 | 3.880 | 3.810 | 3.880 | 3.900 | 3.900 | 20,000 | 78,000 | 3.9000 | 2.252 | 2.212 | 2.252 | 2.264 | 2.264 | 34,456 | 2.2638 | 1.84% |
| 2014-01-15 | 0 | 3.810 | 3.760 | 3.860 | - | - | 0 | 0 | - | 2.212 | 2.183 | 2.241 | - | - | 0 | - | 0.00% |
| 2014-01-14 | 0 | 3.810 | 3.810 | 3.860 | 3.810 | 3.820 | 61,000 | 232,610 | 3.8133 | 2.212 | 2.212 | 2.241 | 2.212 | 2.217 | 105,090 | 2.2134 | 0.00% |
| 2014-01-13 | 0 | 3.810 | 3.810 | 3.870 | 3.810 | 3.810 | 30,000 | 114,300 | 3.8100 | 2.212 | 2.212 | 2.246 | 2.212 | 2.212 | 51,683 | 2.2115 | 0.00% |
| 2014-01-10 | 0 | 3.810 | 3.810 | 3.850 | 3.800 | 3.800 | 58,000 | 220,400 | 3.8000 | 2.212 | 2.212 | 2.235 | 2.206 | 2.206 | 99,921 | 2.2057 | 0.00% |
| 2014-01-09 | 0 | 3.810 | 3.810 | 3.880 | 3.810 | 3.820 | 35,000 | 133,610 | 3.8174 | 2.212 | 2.212 | 2.252 | 2.212 | 2.217 | 60,297 | 2.2159 | -0.52% |
| 2014-01-08 | 0 | 3.830 | 3.810 | 3.870 | - | - | 0 | 0 | - | 2.223 | 2.212 | 2.246 | - | - | 0 | - | 0.00% |
| 2014-01-07 | 0 | 3.830 | 3.820 | 3.870 | - | - | 0 | 0 | - | 2.223 | 2.217 | 2.246 | - | - | 0 | - | 0.00% |
| 2014-01-06 | 0 | 3.830 | 3.820 | 3.840 | 3.830 | 3.840 | 18,000 | 68,990 | 3.8328 | 2.223 | 2.217 | 2.229 | 2.223 | 2.229 | 31,010 | 2.2248 | 0.26% |
| 2014-01-03 | 0 | 3.820 | 3.820 | 3.850 | 3.820 | 3.830 | 46,000 | 175,920 | 3.8243 | 2.217 | 2.217 | 2.235 | 2.217 | 2.223 | 79,248 | 2.2199 | -1.29% |
| 2014-01-02 | 0 | 3.870 | 3.820 | 3.870 | 3.900 | 3.900 | 6,000 | 23,400 | 3.9000 | 2.246 | 2.217 | 2.246 | 2.264 | 2.264 | 10,337 | 2.2638 | 1.31% |
| 2013-12-31 | 0 | 3.820 | 3.810 | 3.900 | 3.820 | 3.820 | 20,000 | 76,400 | 3.8200 | 2.217 | 2.212 | 2.264 | 2.217 | 2.217 | 34,456 | 2.2173 | 0.00% |
| 2013-12-30 | 0 | 3.820 | 3.820 | 3.870 | 3.820 | 3.820 | 23,000 | 87,860 | 3.8200 | 2.217 | 2.217 | 2.246 | 2.217 | 2.217 | 39,624 | 2.2173 | 0.26% |
| 2013-12-27 | 0 | 3.810 | 3.810 | 3.860 | - | - | 0 | 0 | - | 2.212 | 2.212 | 2.241 | - | - | 0 | - | 0.00% |
| 2013-12-24 | 0 | 3.810 | 3.810 | 3.850 | 3.800 | 3.860 | 15,417 | 58,693 | 3.8070 | 2.212 | 2.212 | 2.235 | 2.206 | 2.241 | 26,560 | 2.2098 | 0.26% |
| 2013-12-23 | 0 | 3.800 | 3.800 | 3.860 | 3.800 | 3.800 | 2,117 | 8,038 | 3.7969 | 2.206 | 2.206 | 2.241 | 2.206 | 2.206 | 3,647 | 2.2039 | 0.00% |
| 2013-12-20 | 0 | 3.800 | 3.780 | 3.800 | 3.800 | 3.800 | 140,000 | 532,000 | 3.8000 | 2.206 | 2.194 | 2.206 | 2.206 | 2.206 | 241,189 | 2.2057 | -0.78% |
| 2013-12-19 | 0 | 3.830 | 3.810 | 3.830 | 3.830 | 3.840 | 74,000 | 283,620 | 3.8327 | 2.223 | 2.212 | 2.223 | 2.223 | 2.229 | 127,486 | 2.2247 | -0.52% |
| 2013-12-18 | 0 | 3.850 | 3.810 | 3.870 | 3.840 | 3.850 | 56,000 | 215,430 | 3.8470 | 2.235 | 2.212 | 2.246 | 2.229 | 2.235 | 96,476 | 2.2330 | 0.26% |
| 2013-12-17 | 0 | 3.840 | 3.790 | 3.840 | 3.840 | 3.840 | 13,000 | 49,920 | 3.8400 | 2.229 | 2.200 | 2.229 | 2.229 | 2.229 | 22,396 | 2.2290 | 1.59% |
| 2013-12-16 | 0 | 3.780 | 3.780 | 3.840 | 3.780 | 3.900 | 47,000 | 178,740 | 3.8030 | 2.194 | 2.194 | 2.229 | 2.194 | 2.264 | 80,971 | 2.2075 | 0.53% |
| 2013-12-13 | 0 | 3.760 | 3.750 | 3.830 | - | - | 0 | 0 | - | 2.183 | 2.177 | 2.223 | - | - | 0 | - | 0.00% |
| 2013-12-12 | 0 | 3.760 | 3.760 | 3.800 | 3.760 | 3.800 | 28,000 | 105,840 | 3.7800 | 2.183 | 2.183 | 2.206 | 2.183 | 2.206 | 48,238 | 2.1941 | -1.05% |
| 2013-12-11 | 0 | 3.800 | 3.800 | 3.880 | 3.800 | 3.810 | 30,000 | 114,200 | 3.8067 | 2.206 | 2.206 | 2.252 | 2.206 | 2.212 | 51,683 | 2.2096 | -1.30% |
| 2013-12-10 | 0 | 3.850 | 3.850 | 3.870 | 3.850 | 3.850 | 2,117 | 8,144 | 3.8470 | 2.235 | 2.235 | 2.246 | 2.235 | 2.235 | 3,647 | 2.2330 | 0.00% |
| 2013-12-09 | 0 | 3.850 | 3.850 | 3.890 | 3.850 | 3.850 | 11,000 | 42,350 | 3.8500 | 2.235 | 2.235 | 2.258 | 2.235 | 2.235 | 18,951 | 2.2348 | -0.26% |
| 2013-12-06 | 0 | 3.860 | 3.860 | 3.940 | - | - | 0 | 0 | - | 2.241 | 2.241 | 2.287 | - | - | 0 | - | 0.26% |
| 2013-12-05 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.850 | 3,000 | 11,550 | 3.8500 | 2.235 | 2.235 | 2.264 | 2.235 | 2.235 | 5,168 | 2.2348 | -0.26% |
| 2013-12-04 | 0 | 3.860 | 3.860 | 3.890 | 3.850 | 3.850 | 20,000 | 77,000 | 3.8500 | 2.241 | 2.241 | 2.258 | 2.235 | 2.235 | 34,456 | 2.2348 | 0.26% |
| 2013-12-03 | 0 | 3.850 | 3.850 | 3.900 | - | - | 0 | 0 | - | 2.235 | 2.235 | 2.264 | - | - | 0 | - | 1.05% |
| 2013-12-02 | 0 | 3.810 | 3.810 | 3.890 | 3.800 | 3.800 | 16,900 | 64,175 | 3.7973 | 2.212 | 2.212 | 2.258 | 2.206 | 2.206 | 29,115 | 2.2042 | -2.06% |
| 2013-11-29 | 0 | 3.890 | 3.800 | 3.940 | - | - | 0 | 0 | - | 2.258 | 2.206 | 2.287 | - | - | 0 | - | 0.00% |
| 2013-11-28 | 0 | 3.890 | 3.800 | 3.890 | 3.870 | 3.890 | 40,000 | 155,540 | 3.8885 | 2.258 | 2.206 | 2.258 | 2.246 | 2.258 | 68,911 | 2.2571 | 1.57% |
| 2013-11-27 | 0 | 3.830 | 3.830 | 3.860 | 3.800 | 3.800 | 7,704 | 29,247 | 3.7963 | 2.223 | 2.223 | 2.241 | 2.206 | 2.206 | 13,272 | 2.2036 | -0.52% |
| 2013-11-26 | 0 | 3.850 | 3.830 | 3.880 | 3.830 | 3.850 | 38,000 | 146,060 | 3.8437 | 2.235 | 2.223 | 2.252 | 2.223 | 2.235 | 65,466 | 2.2311 | -0.26% |
| 2013-11-25 | 0 | 3.860 | 3.800 | 3.860 | 3.860 | 3.860 | 10,000 | 38,600 | 3.8600 | 2.241 | 2.206 | 2.241 | 2.241 | 2.241 | 17,228 | 2.2406 | 0.78% |
| 2013-11-22 | 0 | 3.830 | 3.800 | 3.830 | 3.830 | 3.830 | 39,000 | 149,370 | 3.8300 | 2.223 | 2.206 | 2.223 | 2.223 | 2.223 | 67,188 | 2.2232 | 0.00% |
| 2013-11-21 | 0 | 3.830 | 3.830 | 3.850 | 3.830 | 3.840 | 13,000 | 49,910 | 3.8392 | 2.223 | 2.223 | 2.235 | 2.223 | 2.229 | 22,396 | 2.2285 | -0.26% |
| 2013-11-20 | 0 | 3.840 | 3.780 | 3.850 | - | - | 0 | 0 | - | 2.229 | 2.194 | 2.235 | - | - | 0 | - | 0.00% |
| 2013-11-19 | 0 | 3.840 | 3.750 | 3.840 | 3.750 | 3.840 | 60,000 | 226,270 | 3.7712 | 2.229 | 2.177 | 2.229 | 2.177 | 2.229 | 103,367 | 2.1890 | 0.52% |
| 2013-11-18 | 0 | 3.820 | 3.780 | 3.840 | 3.820 | 3.820 | 20,000 | 76,400 | 3.8200 | 2.217 | 2.194 | 2.229 | 2.217 | 2.217 | 34,456 | 2.2173 | 1.33% |
| 2013-11-15 | 0 | 3.770 | 3.770 | 3.850 | 3.750 | 3.750 | 10,000 | 37,500 | 3.7500 | 2.188 | 2.188 | 2.235 | 2.177 | 2.177 | 17,228 | 2.1767 | -0.79% |
| 2013-11-14 | 0 | 3.800 | 3.730 | 3.850 | - | - | 0 | 0 | - | 2.206 | 2.165 | 2.235 | - | - | 0 | - | 0.00% |
| 2013-11-13 | 0 | 3.800 | 3.720 | 3.900 | - | - | 0 | 0 | - | 2.206 | 2.159 | 2.264 | - | - | 0 | - | 0.00% |
| 2013-11-12 | 0 | 3.800 | 3.740 | 3.900 | - | - | 0 | 0 | - | 2.206 | 2.171 | 2.264 | - | - | 0 | - | 0.00% |
| 2013-11-11 | 0 | 3.800 | 3.750 | 3.860 | 3.800 | 3.820 | 68,000 | 258,420 | 3.8003 | 2.206 | 2.177 | 2.241 | 2.206 | 2.217 | 117,149 | 2.2059 | 0.00% |
| 2013-11-08 | 0 | 3.800 | 3.800 | 3.880 | 3.800 | 3.800 | 19,900 | 75,584 | 3.7982 | 2.206 | 2.206 | 2.252 | 2.206 | 2.206 | 34,283 | 2.2047 | 0.00% |
| 2013-11-07 | 0 | 3.800 | 3.760 | 3.800 | 3.800 | 3.800 | 11,345 | 43,076 | 3.7969 | 2.206 | 2.183 | 2.206 | 2.206 | 2.206 | 19,545 | 2.2039 | 0.00% |
| 2013-11-06 | 0 | 3.800 | 3.740 | 3.840 | 3.800 | 3.800 | 10,000 | 38,000 | 3.8000 | 2.206 | 2.171 | 2.229 | 2.206 | 2.206 | 17,228 | 2.2057 | 0.00% |
| 2013-11-05 | 0 | 3.800 | 3.770 | 3.800 | 3.800 | 3.800 | 18,000 | 68,400 | 3.8000 | 2.206 | 2.188 | 2.206 | 2.206 | 2.206 | 31,010 | 2.2057 | 0.00% |
| 2013-11-04 | 0 | 3.800 | 3.750 | 3.850 | 3.800 | 3.800 | 11,000 | 41,800 | 3.8000 | 2.206 | 2.177 | 2.235 | 2.206 | 2.206 | 18,951 | 2.2057 | 0.00% |
| 2013-11-01 | 0 | 3.800 | 3.760 | 3.800 | 3.800 | 3.800 | 14,000 | 53,200 | 3.8000 | 2.206 | 2.183 | 2.206 | 2.206 | 2.206 | 24,119 | 2.2057 | 0.00% |
| 2013-10-31 | 0 | 3.800 | 3.750 | 3.800 | 3.800 | 3.800 | 30,000 | 114,000 | 3.8000 | 2.206 | 2.177 | 2.206 | 2.206 | 2.206 | 51,683 | 2.2057 | 0.00% |
| 2013-10-30 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.800 | 10,000 | 38,000 | 3.8000 | 2.206 | 2.206 | 2.235 | 2.206 | 2.206 | 17,228 | 2.2057 | 0.26% |
| 2013-10-29 | 0 | 3.790 | 3.720 | 3.850 | - | - | 0 | 0 | - | 2.200 | 2.159 | 2.235 | - | - | 0 | - | 0.00% |
| 2013-10-28 | 0 | 3.790 | 3.730 | 3.810 | - | - | 0 | 0 | - | 2.200 | 2.165 | 2.212 | - | - | 0 | - | 0.00% |
| 2013-10-25 | 0 | 3.790 | 3.720 | 3.790 | - | - | 30,000 | 113,700 | 3.7900 | 2.200 | 2.159 | 2.200 | - | - | 51,683 | 2.1999 | 0.00% |
| 2013-10-24 | 0 | 3.790 | 3.710 | 3.880 | - | - | 0 | 0 | - | 2.200 | 2.153 | 2.252 | - | - | 0 | - | 0.00% |
| 2013-10-23 | 0 | 3.790 | 3.680 | 3.860 | 3.790 | 3.800 | 67,000 | 254,168 | 3.7936 | 2.200 | 2.136 | 2.241 | 2.200 | 2.206 | 115,426 | 2.2020 | -0.26% |
| 2013-10-22 | 0 | 3.800 | 3.790 | 3.860 | 3.800 | 3.800 | 217,750 | 827,412 | 3.7998 | 2.206 | 2.200 | 2.241 | 2.206 | 2.206 | 375,135 | 2.2056 | -1.30% |
| 2013-10-21 | 0 | 3.850 | 3.790 | 3.850 | 3.800 | 3.900 | 60,262 | 229,237 | 3.8040 | 2.235 | 2.200 | 2.235 | 2.206 | 2.264 | 103,818 | 2.2081 | 1.32% |
| 2013-10-18 | 0 | 3.800 | 3.800 | 3.850 | - | - | 352 | 1,309 | 3.7188 | 2.206 | 2.206 | 2.235 | - | - | 606 | 2.1586 | 0.00% |
| 2013-10-17 | 0 | 3.800 | 3.780 | 3.800 | 3.800 | 3.800 | 44,000 | 167,200 | 3.8000 | 2.206 | 2.194 | 2.206 | 2.206 | 2.206 | 75,802 | 2.2057 | 0.00% |
| 2013-10-16 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.830 | 41,000 | 155,950 | 3.8037 | 2.206 | 2.206 | 2.235 | 2.206 | 2.223 | 70,634 | 2.2079 | -0.78% |
| 2013-10-15 | 0 | 3.830 | 3.800 | 3.830 | 3.800 | 3.830 | 75,000 | 285,450 | 3.8060 | 2.223 | 2.206 | 2.223 | 2.206 | 2.223 | 129,208 | 2.2092 | 0.79% |
| 2013-10-11 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.800 | 167,000 | 634,600 | 3.8000 | 2.206 | 2.206 | 2.235 | 2.206 | 2.206 | 287,704 | 2.2057 | 0.00% |
| 2013-10-10 | 0 | 3.800 | 3.770 | 3.800 | 3.800 | 3.800 | 10,000 | 38,000 | 3.8000 | 2.206 | 2.188 | 2.206 | 2.206 | 2.206 | 17,228 | 2.2057 | 0.00% |
| 2013-10-09 | 0 | 3.800 | 3.770 | 3.830 | 3.800 | 3.810 | 58,000 | 220,500 | 3.8017 | 2.206 | 2.188 | 2.223 | 2.206 | 2.212 | 99,921 | 2.2067 | -0.78% |
| 2013-10-08 | 0 | 3.830 | 3.830 | 3.850 | 3.800 | 3.850 | 61,500 | 235,120 | 3.8231 | 2.223 | 2.223 | 2.235 | 2.206 | 2.235 | 105,951 | 2.2191 | -0.52% |
| 2013-10-07 | 0 | 3.850 | 3.830 | 3.850 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 2.235 | 2.223 | 2.235 | 2.235 | 2.235 | 17,228 | 2.2348 | -0.26% |
| 2013-10-04 | 0 | 3.860 | 3.830 | 3.860 | - | - | 0 | 0 | - | 2.241 | 2.223 | 2.241 | - | - | 0 | - | -0.26% |
| 2013-10-03 | 0 | 3.870 | 3.840 | 3.960 | 3.810 | 3.970 | 31,320 | 122,019 | 3.8959 | 2.246 | 2.229 | 2.299 | 2.212 | 2.304 | 53,957 | 2.2614 | 0.00% |
| 2013-10-02 | 0 | 3.870 | 3.860 | 3.880 | 3.860 | 3.900 | 111,825 | 434,223 | 3.8831 | 2.246 | 2.241 | 2.252 | 2.241 | 2.264 | 192,650 | 2.2539 | 0.52% |
| 2013-09-30 | 0 | 3.850 | 3.800 | 3.850 | 3.850 | 3.870 | 52,000 | 200,400 | 3.8538 | 2.235 | 2.206 | 2.235 | 2.235 | 2.246 | 89,585 | 2.2370 | 0.00% |
| 2013-09-27 | 0 | 3.850 | 3.800 | 3.880 | - | - | 0 | 0 | - | 2.235 | 2.206 | 2.252 | - | - | 0 | - | 0.00% |
| 2013-09-26 | 0 | 3.850 | 3.800 | 3.860 | 3.800 | 3.890 | 63,000 | 239,850 | 3.8071 | 2.235 | 2.206 | 2.241 | 2.206 | 2.258 | 108,535 | 2.2099 | 0.00% |
| 2013-09-25 | 0 | 3.850 | 3.760 | 3.850 | 3.750 | 3.890 | 221,000 | 835,230 | 3.7793 | 2.235 | 2.183 | 2.235 | 2.177 | 2.258 | 380,734 | 2.1937 | 3.77% |
| 2013-09-24 | 0 | 3.710 | 3.700 | 3.740 | 3.710 | 3.710 | 10,000 | 37,100 | 3.7100 | 2.153 | 2.148 | 2.171 | 2.153 | 2.153 | 17,228 | 2.1535 | -1.07% |
| 2013-09-23 | 0 | 3.750 | 3.700 | 3.750 | - | - | 0 | 0 | - | 2.177 | 2.148 | 2.177 | - | - | 0 | - | 0.00% |
| 2013-09-19 | 0 | 3.750 | 3.710 | 3.750 | 3.700 | 3.750 | 51,123 | 189,745 | 3.7115 | 2.177 | 2.153 | 2.177 | 2.148 | 2.177 | 88,074 | 2.1544 | 0.54% |
| 2013-09-18 | 0 | 3.730 | 3.690 | 3.730 | 3.730 | 3.730 | 12,000 | 44,760 | 3.7300 | 2.165 | 2.142 | 2.165 | 2.165 | 2.165 | 20,673 | 2.1651 | -0.27% |
| 2013-09-17 | 0 | 3.740 | 3.720 | 3.740 | 3.680 | 3.740 | 148,260 | 549,976 | 3.7095 | 2.171 | 2.159 | 2.171 | 2.136 | 2.171 | 255,419 | 2.1532 | 1.91% |
| 2013-09-16 | 0 | 3.670 | 3.670 | 3.710 | - | - | 0 | 0 | - | 2.130 | 2.130 | 2.153 | - | - | 0 | - | 0.55% |
| 2013-09-13 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.700 | 48,000 | 175,250 | 3.6510 | 2.119 | 2.119 | 2.148 | 2.119 | 2.148 | 82,693 | 2.1193 | -0.27% |
| 2013-09-12 | 0 | 3.660 | 3.650 | 3.720 | 3.650 | 3.660 | 60,000 | 219,500 | 3.6583 | 2.124 | 2.119 | 2.159 | 2.119 | 2.124 | 103,367 | 2.1235 | -1.61% |
| 2013-09-11 | 0 | 3.720 | 3.660 | 3.720 | - | - | 0 | 0 | - | 2.159 | 2.124 | 2.159 | - | - | 0 | - | -0.53% |
| 2013-09-10 | 0 | 3.740 | 3.690 | 3.740 | 3.650 | 3.740 | 58,000 | 213,560 | 3.6821 | 2.171 | 2.142 | 2.171 | 2.119 | 2.171 | 99,921 | 2.1373 | 1.08% |
| 2013-09-09 | 0 | 3.700 | 3.700 | 3.720 | 3.650 | 3.700 | 75,000 | 276,360 | 3.6848 | 2.148 | 2.148 | 2.159 | 2.119 | 2.148 | 129,208 | 2.1389 | 0.00% |
| 2013-09-06 | 0 | 3.700 | 3.700 | 3.740 | 3.660 | 3.660 | 25,302 | 92,587 | 3.6593 | 2.148 | 2.148 | 2.171 | 2.124 | 2.124 | 43,590 | 2.1241 | 0.82% |
| 2013-09-05 | 0 | 3.670 | 3.670 | 3.740 | 3.650 | 3.670 | 30,659 | 112,085 | 3.6559 | 2.130 | 2.130 | 2.171 | 2.119 | 2.130 | 52,819 | 2.1221 | -0.27% |
| 2013-09-04 | 0 | 3.750 | 3.670 | 3.780 | - | - | 0 | 0 | - | 2.136 | 2.091 | 2.153 | - | - | 0 | - | 0.00% |
| 2013-09-03 | 0 | 3.750 | 3.750 | 3.790 | 3.750 | 3.750 | 39,000 | 146,250 | 3.7500 | 2.136 | 2.136 | 2.159 | 2.136 | 2.136 | 68,466 | 2.1361 | 0.00% |
| 2013-09-02 | 0 | 3.750 | 3.700 | 3.750 | - | - | 0 | 0 | - | 2.136 | 2.108 | 2.136 | - | - | 0 | - | -0.53% |
| 2013-08-30 | 0 | 3.770 | 3.720 | 3.780 | - | - | 0 | 0 | - | 2.147 | 2.119 | 2.153 | - | - | 0 | - | 0.00% |
| 2013-08-29 | 0 | 3.770 | 3.690 | 3.780 | - | - | 0 | 0 | - | 2.147 | 2.102 | 2.153 | - | - | 0 | - | 0.00% |
| 2013-08-28 | 0 | 3.770 | 3.770 | 3.780 | 3.660 | 3.680 | 26,500 | 97,170 | 3.6668 | 2.147 | 2.147 | 2.153 | 2.085 | 2.096 | 46,522 | 2.0887 | -0.79% |
| 2013-08-27 | 0 | 3.800 | 3.720 | 3.800 | 3.800 | 3.900 | 30,200 | 116,232 | 3.8487 | 2.165 | 2.119 | 2.165 | 2.165 | 2.222 | 53,018 | 2.1923 | 2.70% |
| 2013-08-26 | 0 | 3.700 | 3.660 | 3.710 | 3.650 | 3.740 | 111,000 | 411,150 | 3.7041 | 2.108 | 2.085 | 2.113 | 2.079 | 2.130 | 194,866 | 2.1099 | -0.54% |
| 2013-08-23 | 0 | 3.720 | 3.720 | 3.790 | 3.650 | 3.700 | 21,000 | 76,750 | 3.6548 | 2.119 | 2.119 | 2.159 | 2.079 | 2.108 | 36,867 | 2.0818 | 0.54% |
| 2013-08-22 | 0 | 3.700 | 3.650 | 3.700 | 3.650 | 3.700 | 9,000 | 32,900 | 3.6556 | 2.108 | 2.079 | 2.108 | 2.079 | 2.108 | 15,800 | 2.0823 | -0.27% |
| 2013-08-21 | 0 | 3.710 | 3.650 | 3.720 | 3.610 | 3.750 | 34,000 | 123,530 | 3.6332 | 2.113 | 2.079 | 2.119 | 2.056 | 2.136 | 59,689 | 2.0696 | -0.54% |
| 2013-08-20 | 0 | 3.730 | 3.650 | 3.730 | 3.770 | 3.800 | 20,000 | 75,450 | 3.7725 | 2.125 | 2.079 | 2.125 | 2.147 | 2.165 | 35,111 | 2.1489 | -0.53% |
| 2013-08-19 | 0 | 3.750 | 3.620 | 3.750 | 3.750 | 3.750 | 1,000 | 3,750 | 3.7500 | 2.136 | 2.062 | 2.136 | 2.136 | 2.136 | 1,756 | 2.1361 | 1.08% |
| 2013-08-16 | 0 | 3.710 | 3.560 | 3.710 | 3.710 | 3.710 | 25,000 | 91,100 | 3.6440 | 2.113 | 2.028 | 2.113 | 2.113 | 2.113 | 43,889 | 2.0757 | 0.27% |
| 2013-08-15 | 0 | 3.700 | 3.610 | 3.700 | 3.650 | 3.740 | 4,000 | 14,690 | 3.6725 | 2.108 | 2.056 | 2.108 | 2.079 | 2.130 | 7,022 | 2.0919 | 2.78% |
| 2013-08-13 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.600 | 36,500 | 131,350 | 3.5986 | 2.051 | 2.051 | 2.079 | 2.051 | 2.051 | 64,078 | 2.0499 | 0.00% |
| 2013-08-12 | 0 | 3.600 | 3.600 | 3.690 | 3.550 | 3.600 | 25,000 | 89,400 | 3.5760 | 2.051 | 2.051 | 2.102 | 2.022 | 2.051 | 43,889 | 2.0370 | 1.41% |
| 2013-08-09 | 0 | 3.550 | 3.520 | 3.560 | 3.520 | 3.550 | 51,005 | 180,437 | 3.5376 | 2.022 | 2.005 | 2.028 | 2.005 | 2.022 | 89,542 | 2.0151 | 0.00% |
| 2013-08-08 | 0 | 3.550 | 3.480 | 3.550 | 3.500 | 3.550 | 24,000 | 84,810 | 3.5338 | 2.022 | 1.982 | 2.022 | 1.994 | 2.022 | 42,133 | 2.0129 | 2.01% |
| 2013-08-07 | 0 | 3.480 | 3.470 | 3.510 | 3.480 | 3.500 | 96,000 | 335,580 | 3.4956 | 1.982 | 1.977 | 1.999 | 1.982 | 1.994 | 168,533 | 1.9912 | -1.14% |
| 2013-08-06 | 0 | 3.520 | 3.480 | 3.530 | 3.450 | 3.530 | 37,000 | 128,400 | 3.4703 | 2.005 | 1.982 | 2.011 | 1.965 | 2.011 | 64,955 | 1.9767 | 2.03% |
| 2013-08-05 | 0 | 3.450 | 3.440 | 3.530 | 3.440 | 3.540 | 362,859 | 1,257,994 | 3.4669 | 1.965 | 1.959 | 2.011 | 1.959 | 2.016 | 637,017 | 1.9748 | -2.54% |
| 2013-08-02 | 0 | 3.540 | 3.480 | 3.540 | 3.540 | 3.540 | 22,000 | 77,880 | 3.5400 | 2.016 | 1.982 | 2.016 | 2.016 | 2.016 | 38,622 | 2.0165 | 0.57% |
| 2013-08-01 | 0 | 3.520 | 3.490 | 3.580 | 3.520 | 3.520 | 5,000 | 17,600 | 3.5200 | 2.005 | 1.988 | 2.039 | 2.005 | 2.005 | 8,778 | 2.0051 | 0.57% |
| 2013-07-31 | 0 | 3.500 | 3.460 | 3.540 | 3.500 | 3.500 | 24,000 | 84,000 | 3.5000 | 1.994 | 1.971 | 2.016 | 1.994 | 1.994 | 42,133 | 1.9937 | -1.13% |
| 2013-07-30 | 0 | 3.540 | 3.540 | 3.550 | 3.500 | 3.540 | 20,204 | 70,885 | 3.5085 | 2.016 | 2.016 | 2.022 | 1.994 | 2.016 | 35,469 | 1.9985 | 1.14% |
| 2013-07-29 | 0 | 3.500 | 3.500 | 3.660 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 1.994 | 1.994 | 2.085 | 1.994 | 1.994 | 17,556 | 1.9937 | -1.41% |
| 2013-07-26 | 0 | 3.550 | 3.480 | 3.550 | - | - | 0 | 0 | - | 2.022 | 1.982 | 2.022 | - | - | 0 | - | 0.00% |
| 2013-07-25 | 0 | 3.550 | 3.550 | 3.690 | 3.500 | 3.500 | 16,000 | 56,000 | 3.5000 | 2.022 | 2.022 | 2.102 | 1.994 | 1.994 | 28,089 | 1.9937 | 0.28% |
| 2013-07-24 | 0 | 3.540 | 3.470 | 3.550 | - | - | 0 | 0 | - | 2.016 | 1.977 | 2.022 | - | - | 0 | - | 0.00% |
| 2013-07-23 | 0 | 3.540 | 3.540 | 3.550 | 3.470 | 3.470 | 10,000 | 34,700 | 3.4700 | 2.016 | 2.016 | 2.022 | 1.977 | 1.977 | 17,556 | 1.9766 | -0.28% |
| 2013-07-22 | 0 | 3.550 | 3.450 | 3.550 | 3.550 | 3.550 | 1,000 | 3,550 | 3.5500 | 2.022 | 1.965 | 2.022 | 2.022 | 2.022 | 1,756 | 2.0222 | 1.43% |
| 2013-07-19 | 0 | 3.500 | 3.500 | 3.550 | - | - | 0 | 0 | - | 1.994 | 1.994 | 2.022 | - | - | 0 | - | 0.00% |
| 2013-07-18 | 0 | 3.500 | 3.500 | 3.570 | 3.450 | 3.450 | 1,000 | 3,450 | 3.4500 | 1.994 | 1.994 | 2.034 | 1.965 | 1.965 | 1,756 | 1.9652 | -2.23% |
| 2013-07-17 | 0 | 3.580 | 3.450 | 3.580 | - | - | 0 | 0 | - | 2.039 | 1.965 | 2.039 | - | - | 0 | - | -0.28% |
| 2013-07-16 | 0 | 3.590 | 3.450 | 3.590 | - | - | 0 | 0 | - | 2.045 | 1.965 | 2.045 | - | - | 0 | - | 0.00% |
| 2013-07-15 | 0 | 3.590 | 3.480 | 3.590 | 3.620 | 3.620 | 10,000 | 36,200 | 3.6200 | 2.045 | 1.982 | 2.045 | 2.062 | 2.062 | 17,556 | 2.0620 | 2.57% |
| 2013-07-12 | 0 | 3.500 | 3.460 | 3.590 | 3.450 | 3.500 | 92,178 | 321,861 | 3.4917 | 1.994 | 1.971 | 2.045 | 1.965 | 1.994 | 161,823 | 1.9890 | 0.00% |
| 2013-07-11 | 0 | 3.500 | 3.490 | 3.520 | 3.500 | 3.500 | 50,000 | 175,000 | 3.5000 | 1.994 | 1.988 | 2.005 | 1.994 | 1.994 | 87,778 | 1.9937 | 0.00% |
| 2013-07-10 | 0 | 3.500 | 3.440 | 3.550 | - | - | 0 | 0 | - | 1.994 | 1.959 | 2.022 | - | - | 0 | - | 0.00% |
| 2013-07-09 | 0 | 3.500 | 3.440 | 3.540 | - | - | 0 | 0 | - | 1.994 | 1.959 | 2.016 | - | - | 0 | - | 0.00% |
| 2013-07-08 | 0 | 3.500 | 3.460 | 3.520 | 3.500 | 3.500 | 20,000 | 70,000 | 3.5000 | 1.994 | 1.971 | 2.005 | 1.994 | 1.994 | 35,111 | 1.9937 | 0.00% |
| 2013-07-05 | 0 | 3.500 | 3.500 | 3.540 | 3.480 | 3.500 | 192,000 | 670,280 | 3.4910 | 1.994 | 1.994 | 2.016 | 1.982 | 1.994 | 337,066 | 1.9886 | 1.74% |
| 2013-07-04 | 0 | 3.440 | 3.440 | 3.470 | 3.440 | 3.480 | 108,000 | 374,420 | 3.4669 | 1.959 | 1.959 | 1.977 | 1.959 | 1.982 | 189,599 | 1.9748 | 0.00% |
| 2013-07-03 | 0 | 3.440 | 3.440 | 3.480 | 3.440 | 3.440 | 5,000 | 17,200 | 3.4400 | 1.959 | 1.959 | 1.982 | 1.959 | 1.959 | 8,778 | 1.9595 | 0.00% |
| 2013-07-02 | 0 | 3.440 | 3.440 | 3.580 | 3.440 | 3.440 | 10,000 | 34,400 | 3.4400 | 1.959 | 1.959 | 2.039 | 1.959 | 1.959 | 17,556 | 1.9595 | -1.43% |
| 2013-06-28 | 0 | 3.490 | 3.450 | 3.500 | - | - | 0 | 0 | - | 1.988 | 1.965 | 1.994 | - | - | 0 | - | 0.00% |
| 2013-06-27 | 0 | 3.490 | 3.400 | 3.490 | - | - | 0 | 0 | - | 1.988 | 1.937 | 1.988 | - | - | 0 | - | 0.00% |
| 2013-06-26 | 0 | 3.490 | 3.430 | 3.500 | - | - | 0 | 0 | - | 1.988 | 1.954 | 1.994 | - | - | 0 | - | 0.00% |
| 2013-06-25 | 0 | 3.490 | 3.370 | 3.500 | 3.370 | 3.500 | 98,000 | 337,730 | 3.4462 | 1.988 | 1.920 | 1.994 | 1.920 | 1.994 | 172,044 | 1.9630 | 2.65% |
| 2013-06-24 | 0 | 3.400 | 3.350 | 3.480 | 3.400 | 3.420 | 60,000 | 204,800 | 3.4133 | 1.937 | 1.908 | 1.982 | 1.937 | 1.948 | 105,333 | 1.9443 | -2.30% |
| 2013-06-21 | 0 | 3.480 | 3.440 | 3.570 | - | - | 0 | 0 | - | 1.982 | 1.959 | 2.034 | - | - | 0 | - | 0.00% |
| 2013-06-20 | 0 | 3.480 | 3.450 | 3.520 | 3.410 | 3.480 | 14,000 | 48,350 | 3.4536 | 1.982 | 1.965 | 2.005 | 1.942 | 1.982 | 24,578 | 1.9672 | -1.42% |
| 2013-06-19 | 0 | 3.530 | 3.500 | 3.650 | - | - | 0 | 0 | - | 2.011 | 1.994 | 2.079 | - | - | 0 | - | 0.00% |
| 2013-06-18 | 0 | 3.530 | 3.530 | 3.600 | - | - | 0 | 0 | - | 2.011 | 2.011 | 2.051 | - | - | 0 | - | 0.57% |
| 2013-06-17 | 0 | 3.510 | 3.510 | 3.590 | 3.500 | 3.510 | 16,000 | 56,130 | 3.5081 | 1.999 | 1.999 | 2.045 | 1.994 | 1.999 | 28,089 | 1.9983 | 0.29% |
| 2013-06-14 | 0 | 3.500 | 3.460 | 3.660 | - | - | 0 | 0 | - | 1.994 | 1.971 | 2.085 | - | - | 0 | - | 0.00% |
| 2013-06-13 | 0 | 3.500 | 3.430 | 3.550 | 3.420 | 3.550 | 90,000 | 314,750 | 3.4972 | 1.994 | 1.954 | 2.022 | 1.948 | 2.022 | 158,000 | 1.9921 | -2.23% |
| 2013-06-11 | 0 | 3.580 | 3.580 | 3.590 | 3.580 | 3.670 | 98,000 | 352,870 | 3.6007 | 2.039 | 2.039 | 2.045 | 2.039 | 2.091 | 172,044 | 2.0510 | -0.83% |
| 2013-06-10 | 0 | 3.610 | 3.610 | 3.690 | 3.560 | 3.560 | 7,000 | 24,920 | 3.5600 | 2.056 | 2.056 | 2.102 | 2.028 | 2.028 | 12,289 | 2.0279 | -0.28% |
| 2013-06-07 | 0 | 3.620 | 3.600 | 3.640 | 3.620 | 3.630 | 43,000 | 155,960 | 3.6270 | 2.062 | 2.051 | 2.073 | 2.062 | 2.068 | 75,489 | 2.0660 | -1.63% |
| 2013-06-06 | 0 | 3.680 | 3.550 | 3.680 | 3.750 | 3.750 | 20,119 | 75,422 | 3.7488 | 2.096 | 2.022 | 2.096 | 2.136 | 2.136 | 35,320 | 2.1354 | 2.22% |
| 2013-06-05 | 0 | 3.600 | 3.600 | 3.660 | 3.600 | 3.600 | 5,000 | 18,000 | 3.6000 | 2.051 | 2.051 | 2.085 | 2.051 | 2.051 | 8,778 | 2.0506 | -0.28% |
| 2013-06-04 | 0 | 3.610 | 3.610 | 3.650 | - | - | 0 | 0 | - | 2.056 | 2.056 | 2.079 | - | - | 0 | - | 0.00% |
| 2013-06-03 | 0 | 3.610 | 3.610 | 3.640 | 3.610 | 3.650 | 81,000 | 292,960 | 3.6168 | 2.056 | 2.056 | 2.073 | 2.056 | 2.079 | 142,200 | 2.0602 | 0.28% |
| 2013-05-31 | 0 | 3.600 | 3.590 | 3.680 | 3.600 | 3.600 | 62,800 | 226,040 | 3.5994 | 2.051 | 2.045 | 2.096 | 2.051 | 2.051 | 110,249 | 2.0503 | 0.84% |
| 2013-05-30 | 0 | 3.570 | 3.570 | 3.800 | 3.570 | 3.730 | 594,000 | 2,168,760 | 3.6511 | 2.034 | 2.034 | 2.165 | 2.034 | 2.125 | 1,042,797 | 2.0798 | -4.29% |
| 2013-05-29 | 0 | 3.730 | 3.720 | 3.790 | 3.720 | 3.730 | 32,000 | 119,240 | 3.7263 | 2.125 | 2.119 | 2.159 | 2.119 | 2.125 | 56,178 | 2.1226 | -0.53% |
| 2013-05-28 | 0 | 3.750 | 3.750 | 3.870 | 3.750 | 3.750 | 20,000 | 75,000 | 3.7500 | 2.136 | 2.136 | 2.204 | 2.136 | 2.136 | 35,111 | 2.1361 | 0.27% |
| 2013-05-27 | 0 | 3.740 | 3.740 | 3.800 | 3.740 | 3.740 | 35,750 | 133,675 | 3.7392 | 2.130 | 2.130 | 2.165 | 2.130 | 2.130 | 62,761 | 2.1299 | 0.00% |
| 2013-05-24 | 0 | 3.740 | 3.700 | 3.740 | 3.720 | 3.740 | 53,000 | 197,940 | 3.7347 | 2.130 | 2.108 | 2.130 | 2.119 | 2.130 | 93,044 | 2.1274 | 1.63% |
| 2013-05-23 | 0 | 3.760 | 3.760 | 3.810 | 3.760 | 3.840 | 108,000 | 408,330 | 3.7808 | 2.096 | 2.096 | 2.124 | 2.096 | 2.141 | 193,721 | 2.1078 | -2.08% |
| 2013-05-22 | 0 | 3.840 | 3.770 | 3.850 | 3.840 | 3.840 | 13,000 | 49,920 | 3.8400 | 2.141 | 2.102 | 2.146 | 2.141 | 2.141 | 23,318 | 2.1408 | 1.05% |
| 2013-05-21 | 0 | 3.800 | 3.800 | 3.840 | 3.800 | 3.830 | 72,500 | 277,375 | 3.8259 | 2.119 | 2.119 | 2.141 | 2.119 | 2.135 | 130,044 | 2.1329 | -0.78% |
| 2013-05-20 | 0 | 3.830 | 3.800 | 3.830 | 3.810 | 3.840 | 12,000 | 45,850 | 3.8208 | 2.135 | 2.119 | 2.135 | 2.124 | 2.141 | 21,525 | 2.1301 | 0.79% |
| 2013-05-16 | 0 | 3.800 | 3.740 | 3.800 | 3.750 | 3.800 | 31,000 | 117,250 | 3.7823 | 2.119 | 2.085 | 2.119 | 2.091 | 2.119 | 55,605 | 2.1086 | 1.33% |
| 2013-05-15 | 0 | 3.750 | 3.740 | 3.780 | 3.750 | 3.780 | 321,548 | 1,211,727 | 3.7684 | 2.091 | 2.085 | 2.107 | 2.091 | 2.107 | 576,765 | 2.1009 | -1.32% |
| 2013-05-14 | 0 | 3.800 | 3.740 | 3.800 | 3.800 | 3.800 | 6,000 | 22,800 | 3.8000 | 2.119 | 2.085 | 2.119 | 2.119 | 2.119 | 10,762 | 2.1185 | 0.80% |
| 2013-05-13 | 0 | 3.770 | 3.770 | 3.840 | 3.740 | 3.840 | 152,000 | 571,900 | 3.7625 | 2.102 | 2.102 | 2.141 | 2.085 | 2.141 | 272,645 | 2.0976 | 0.27% |
| 2013-05-10 | 0 | 3.760 | 3.750 | 3.770 | 3.750 | 3.780 | 123,000 | 462,140 | 3.7572 | 2.096 | 2.091 | 2.102 | 2.091 | 2.107 | 220,627 | 2.0947 | 0.53% |
| 2013-05-09 | 0 | 3.740 | 3.740 | 3.780 | 3.730 | 3.750 | 104,433 | 391,122 | 3.7452 | 2.085 | 2.085 | 2.107 | 2.079 | 2.091 | 187,323 | 2.0880 | -0.80% |
| 2013-05-08 | 0 | 3.770 | 3.760 | 3.790 | 3.770 | 3.780 | 210,000 | 792,800 | 3.7752 | 2.102 | 2.096 | 2.113 | 2.102 | 2.107 | 376,680 | 2.1047 | 0.80% |
| 2013-05-07 | 0 | 3.740 | 3.730 | 3.790 | 3.740 | 3.810 | 37,375 | 140,113 | 3.7488 | 2.085 | 2.079 | 2.113 | 2.085 | 2.124 | 67,040 | 2.0900 | -1.84% |
| 2013-05-06 | 0 | 3.810 | 3.810 | 3.820 | 3.750 | 3.810 | 268,000 | 1,012,820 | 3.7792 | 2.124 | 2.124 | 2.130 | 2.091 | 2.124 | 480,715 | 2.1069 | 1.87% |
| 2013-05-03 | 0 | 3.740 | 3.740 | 3.770 | 3.740 | 3.750 | 37,000 | 138,490 | 3.7430 | 2.085 | 2.085 | 2.102 | 2.085 | 2.091 | 66,367 | 2.0867 | 0.27% |
| 2013-05-02 | 0 | 3.730 | 3.710 | 3.740 | 3.710 | 3.730 | 257,000 | 954,970 | 3.7158 | 2.079 | 2.068 | 2.085 | 2.068 | 2.079 | 460,985 | 2.0716 | 0.00% |
| 2013-04-30 | 0 | 3.730 | 3.720 | 3.730 | 3.720 | 3.730 | 64,000 | 238,660 | 3.7291 | 2.079 | 2.074 | 2.079 | 2.074 | 2.079 | 114,798 | 2.0790 | -0.27% |
| 2013-04-29 | 0 | 3.740 | 3.710 | 3.740 | 3.730 | 3.740 | 53,000 | 197,720 | 3.7306 | 2.085 | 2.068 | 2.085 | 2.079 | 2.085 | 95,067 | 2.0798 | 0.27% |
| 2013-04-26 | 0 | 3.730 | 3.710 | 3.800 | - | - | 0 | 0 | - | 2.079 | 2.068 | 2.119 | - | - | 0 | - | 0.00% |
| 2013-04-25 | 0 | 3.730 | 3.710 | 3.750 | - | - | 0 | 0 | - | 2.079 | 2.068 | 2.091 | - | - | 0 | - | 0.00% |
| 2013-04-24 | 0 | 3.730 | 3.710 | 3.750 | 3.720 | 3.730 | 100,000 | 372,500 | 3.7250 | 2.079 | 2.068 | 2.091 | 2.074 | 2.079 | 179,371 | 2.0767 | 0.81% |
| 2013-04-23 | 0 | 3.700 | 3.700 | 3.710 | 3.700 | 3.720 | 50,000 | 185,020 | 3.7004 | 2.063 | 2.063 | 2.068 | 2.063 | 2.074 | 89,686 | 2.0630 | 0.00% |
| 2013-04-22 | 0 | 3.700 | 3.700 | 3.780 | - | - | 0 | 0 | - | 2.063 | 2.063 | 2.107 | - | - | 0 | - | 0.00% |
| 2013-04-19 | 0 | 3.700 | 3.700 | 3.760 | - | - | 233 | 852 | 3.6567 | 2.063 | 2.063 | 2.096 | - | - | 418 | 2.0386 | 0.27% |
| 2013-04-18 | 0 | 3.690 | 3.690 | 3.780 | 3.690 | 3.700 | 102,512 | 379,163 | 3.6987 | 2.057 | 2.057 | 2.107 | 2.057 | 2.063 | 183,877 | 2.0620 | 0.00% |
| 2013-04-17 | 0 | 3.690 | 3.690 | 3.700 | 3.680 | 3.700 | 129,000 | 475,520 | 3.6862 | 2.057 | 2.057 | 2.063 | 2.052 | 2.063 | 231,389 | 2.0551 | -0.27% |
| 2013-04-16 | 0 | 3.700 | 3.680 | 3.790 | - | - | 0 | 0 | - | 2.063 | 2.052 | 2.113 | - | - | 0 | - | 0.00% |
| 2013-04-15 | 0 | 3.700 | 3.660 | 3.790 | - | - | 0 | 0 | - | 2.063 | 2.040 | 2.113 | - | - | 0 | - | 0.00% |
| 2013-04-12 | 0 | 3.700 | 3.700 | 3.790 | 3.700 | 3.700 | 5,000 | 18,500 | 3.7000 | 2.063 | 2.063 | 2.113 | 2.063 | 2.063 | 8,969 | 2.0628 | 0.00% |
| 2013-04-11 | 0 | 3.700 | 3.700 | 3.800 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 2.063 | 2.063 | 2.119 | 2.063 | 2.063 | 17,937 | 2.0628 | 0.27% |
| 2013-04-10 | 0 | 3.690 | 3.690 | 3.800 | 3.680 | 3.690 | 38,125 | 140,525 | 3.6859 | 2.057 | 2.057 | 2.119 | 2.052 | 2.057 | 68,385 | 2.0549 | 0.00% |
| 2013-04-09 | 0 | 3.690 | 3.680 | 3.800 | - | - | 0 | 0 | - | 2.057 | 2.052 | 2.119 | - | - | 0 | - | 0.00% |
| 2013-04-08 | 0 | 3.690 | 3.670 | 3.720 | - | - | 0 | 0 | - | 2.057 | 2.046 | 2.074 | - | - | 0 | - | 0.00% |
| 2013-04-05 | 0 | 3.690 | 3.690 | 3.700 | 3.690 | 3.700 | 130,000 | 480,800 | 3.6985 | 2.057 | 2.057 | 2.063 | 2.057 | 2.063 | 233,183 | 2.0619 | -1.07% |
| 2013-04-03 | 0 | 3.730 | 3.730 | 3.780 | - | - | 0 | 0 | - | 2.079 | 2.079 | 2.107 | - | - | 0 | - | 0.00% |
| 2013-04-02 | 0 | 3.730 | 3.730 | 3.800 | 3.730 | 3.730 | 4,000 | 14,920 | 3.7300 | 2.079 | 2.079 | 2.119 | 2.079 | 2.079 | 7,175 | 2.0795 | 0.00% |
| 2013-03-28 | 0 | 3.730 | 3.730 | 3.790 | 3.730 | 3.760 | 80,000 | 299,080 | 3.7385 | 2.079 | 2.079 | 2.113 | 2.079 | 2.096 | 143,497 | 2.0842 | -1.58% |
| 2013-03-27 | 0 | 3.790 | 3.770 | 3.800 | 3.780 | 3.790 | 100,000 | 378,500 | 3.7850 | 2.113 | 2.102 | 2.119 | 2.107 | 2.113 | 179,371 | 2.1101 | -0.26% |
| 2013-03-26 | 0 | 3.800 | 3.770 | 3.840 | 3.750 | 3.800 | 50,000 | 188,700 | 3.7740 | 2.119 | 2.102 | 2.141 | 2.091 | 2.119 | 89,686 | 2.1040 | 0.26% |
| 2013-03-25 | 0 | 3.790 | 3.760 | 3.840 | 3.790 | 3.800 | 30,704 | 116,404 | 3.7912 | 2.113 | 2.096 | 2.141 | 2.113 | 2.119 | 55,074 | 2.1136 | 0.53% |
| 2013-03-22 | 0 | 3.770 | 3.760 | 3.820 | 3.750 | 3.850 | 50,000 | 189,000 | 3.7800 | 2.102 | 2.096 | 2.130 | 2.091 | 2.146 | 89,686 | 2.1074 | 0.27% |
| 2013-03-21 | 0 | 3.760 | 3.760 | 3.850 | - | - | 0 | 0 | - | 2.096 | 2.096 | 2.146 | - | - | 0 | - | 0.27% |
| 2013-03-20 | 0 | 3.750 | 3.740 | 3.810 | 3.740 | 3.830 | 167,000 | 629,750 | 3.7710 | 2.091 | 2.085 | 2.124 | 2.085 | 2.135 | 299,550 | 2.1023 | -0.27% |
| 2013-03-19 | 0 | 3.760 | 3.750 | 3.790 | 3.750 | 3.760 | 43,000 | 161,600 | 3.7581 | 2.096 | 2.091 | 2.113 | 2.091 | 2.096 | 77,130 | 2.0952 | 0.00% |
| 2013-03-18 | 0 | 3.760 | 3.750 | 3.800 | 3.750 | 3.760 | 132,000 | 500,300 | 3.7902 | 2.096 | 2.091 | 2.119 | 2.091 | 2.096 | 236,770 | 2.1130 | -1.05% |
| 2013-03-15 | 0 | 3.800 | 3.780 | 3.820 | 3.800 | 3.800 | 61,000 | 231,800 | 3.8000 | 2.119 | 2.107 | 2.130 | 2.119 | 2.119 | 109,417 | 2.1185 | 0.00% |
| 2013-03-14 | 0 | 3.800 | 3.760 | 3.850 | 3.760 | 3.800 | 55,000 | 207,200 | 3.7673 | 2.119 | 2.096 | 2.146 | 2.096 | 2.119 | 98,654 | 2.1003 | 0.00% |
| 2013-03-13 | 0 | 3.800 | 3.800 | 3.870 | 3.800 | 3.850 | 73,000 | 278,190 | 3.8108 | 2.119 | 2.119 | 2.158 | 2.119 | 2.146 | 130,941 | 2.1245 | -2.06% |
| 2013-03-12 | 0 | 3.880 | 3.830 | 3.900 | - | - | 0 | 0 | - | 2.163 | 2.135 | 2.174 | - | - | 0 | - | 0.00% |
| 2013-03-11 | 0 | 3.880 | 3.860 | 3.900 | 3.880 | 3.900 | 45,000 | 175,400 | 3.8978 | 2.163 | 2.152 | 2.174 | 2.163 | 2.174 | 80,717 | 2.1730 | -1.52% |
| 2013-03-08 | 0 | 3.940 | 3.930 | 3.950 | 3.900 | 3.950 | 123,945 | 487,486 | 3.9331 | 2.197 | 2.191 | 2.202 | 2.174 | 2.202 | 222,322 | 2.1927 | 1.03% |
| 2013-03-07 | 0 | 3.900 | 3.900 | 3.930 | 3.900 | 3.900 | 129,043 | 503,265 | 3.9000 | 2.174 | 2.174 | 2.191 | 2.174 | 2.174 | 231,466 | 2.1742 | -0.76% |
| 2013-03-06 | 0 | 3.930 | 3.900 | 3.940 | 3.920 | 3.940 | 97,000 | 380,970 | 3.9275 | 2.191 | 2.174 | 2.197 | 2.185 | 2.197 | 173,990 | 2.1896 | 0.51% |
| 2013-03-05 | 0 | 3.910 | 3.860 | 3.920 | 3.880 | 3.910 | 51,000 | 198,790 | 3.8978 | 2.180 | 2.152 | 2.185 | 2.163 | 2.180 | 91,479 | 2.1731 | 0.77% |
| 2013-03-04 | 0 | 3.880 | 3.840 | 3.880 | 3.840 | 3.920 | 47,000 | 181,380 | 3.8591 | 2.163 | 2.141 | 2.163 | 2.141 | 2.185 | 84,305 | 2.1515 | -1.02% |
| 2013-03-01 | 0 | 3.920 | 3.870 | 3.920 | 3.910 | 3.930 | 130,000 | 509,600 | 3.9200 | 2.185 | 2.158 | 2.185 | 2.180 | 2.191 | 233,183 | 2.1854 | 0.00% |
| 2013-02-28 | 0 | 3.920 | 3.860 | 3.920 | 3.870 | 3.920 | 51,000 | 199,020 | 3.9024 | 2.185 | 2.152 | 2.185 | 2.158 | 2.185 | 91,479 | 2.1756 | 1.29% |
| 2013-02-27 | 0 | 3.870 | 3.820 | 3.900 | 3.860 | 3.870 | 21,000 | 81,260 | 3.8695 | 2.158 | 2.130 | 2.174 | 2.152 | 2.158 | 37,668 | 2.1573 | 1.84% |
| 2013-02-26 | 0 | 3.800 | 3.780 | 3.850 | 3.800 | 3.800 | 45,000 | 171,000 | 3.8000 | 2.119 | 2.107 | 2.146 | 2.119 | 2.119 | 80,717 | 2.1185 | -0.78% |
| 2013-02-25 | 0 | 3.830 | 3.830 | 3.900 | 3.820 | 3.840 | 102,000 | 390,100 | 3.8245 | 2.135 | 2.135 | 2.174 | 2.130 | 2.141 | 182,959 | 2.1322 | -0.26% |
| 2013-02-22 | 0 | 3.840 | 3.840 | 3.890 | - | - | 0 | 0 | - | 2.141 | 2.141 | 2.169 | - | - | 0 | - | 0.00% |
| 2013-02-21 | 0 | 3.840 | 3.830 | 3.840 | 3.830 | 3.880 | 377,000 | 1,454,700 | 3.8586 | 2.141 | 2.135 | 2.141 | 2.135 | 2.163 | 676,230 | 2.1512 | -1.54% |
| 2013-02-20 | 0 | 3.900 | 3.900 | 3.930 | 3.900 | 3.910 | 148,000 | 577,300 | 3.9007 | 2.174 | 2.174 | 2.191 | 2.174 | 2.180 | 265,470 | 2.1746 | -1.02% |
| 2013-02-19 | 0 | 3.940 | 3.910 | 3.940 | 3.920 | 3.980 | 80,815 | 318,820 | 3.9451 | 2.197 | 2.180 | 2.197 | 2.185 | 2.219 | 144,959 | 2.1994 | 0.77% |
| 2013-02-18 | 0 | 3.910 | 3.870 | 3.910 | 3.910 | 3.910 | 25,000 | 97,750 | 3.9100 | 2.180 | 2.158 | 2.180 | 2.180 | 2.180 | 44,843 | 2.1798 | 0.26% |
| 2013-02-15 | 0 | 3.900 | 3.870 | 3.980 | 3.900 | 3.900 | 5,000 | 19,500 | 3.9000 | 2.174 | 2.158 | 2.219 | 2.174 | 2.174 | 8,969 | 2.1743 | 0.00% |
| 2013-02-14 | 0 | 3.900 | 3.870 | 3.900 | 3.870 | 3.900 | 30,500 | 118,760 | 3.8938 | 2.174 | 2.158 | 2.174 | 2.158 | 2.174 | 54,708 | 2.1708 | 0.78% |
| 2013-02-08 | 0 | 3.870 | 3.870 | 3.990 | 3.870 | 3.870 | 2,000 | 7,740 | 3.8700 | 2.158 | 2.158 | 2.224 | 2.158 | 2.158 | 3,587 | 2.1575 | 0.00% |
| 2013-02-07 | 0 | 3.870 | 3.870 | 3.940 | 3.870 | 3.870 | 50,000 | 193,500 | 3.8700 | 2.158 | 2.158 | 2.197 | 2.158 | 2.158 | 89,686 | 2.1575 | -0.26% |
| 2013-02-06 | 0 | 3.880 | 3.880 | 3.940 | 3.880 | 3.900 | 40,000 | 155,400 | 3.8850 | 2.163 | 2.163 | 2.197 | 2.163 | 2.174 | 71,749 | 2.1659 | 0.00% |
| 2013-02-05 | 0 | 3.880 | 3.860 | 3.880 | 3.850 | 3.890 | 192,000 | 744,440 | 3.8773 | 2.163 | 2.152 | 2.163 | 2.146 | 2.169 | 344,393 | 2.1616 | -0.77% |
| 2013-02-04 | 0 | 3.910 | 3.880 | 3.940 | 3.910 | 3.910 | 1,275 | 4,966 | 3.8949 | 2.180 | 2.163 | 2.197 | 2.180 | 2.180 | 2,287 | 2.1714 | 0.26% |
| 2013-02-01 | 0 | 3.900 | 3.890 | 3.910 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 2.174 | 2.169 | 2.180 | 2.174 | 2.174 | 17,937 | 2.1743 | 0.52% |
| 2013-01-31 | 0 | 3.880 | 3.880 | 3.920 | 3.880 | 3.890 | 25,000 | 97,200 | 3.8880 | 2.163 | 2.163 | 2.185 | 2.163 | 2.169 | 44,843 | 2.1676 | -2.02% |
| 2013-01-30 | 0 | 3.960 | 3.880 | 3.960 | 3.990 | 3.990 | 10,000 | 39,900 | 3.9900 | 2.208 | 2.163 | 2.208 | 2.224 | 2.224 | 17,937 | 2.2244 | 2.06% |
| 2013-01-29 | 0 | 3.880 | 3.850 | 3.950 | - | - | 0 | 0 | - | 2.163 | 2.146 | 2.202 | - | - | 0 | - | 0.00% |
| 2013-01-28 | 0 | 3.880 | 3.880 | 3.920 | 3.860 | 3.920 | 299,117 | 1,160,888 | 3.8810 | 2.163 | 2.163 | 2.185 | 2.152 | 2.185 | 536,530 | 2.1637 | 0.52% |
| 2013-01-25 | 0 | 3.860 | 3.860 | 3.890 | 3.860 | 3.910 | 118,815 | 459,941 | 3.8711 | 2.152 | 2.152 | 2.169 | 2.152 | 2.180 | 213,120 | 2.1581 | -1.03% |
| 2013-01-24 | 0 | 3.900 | 3.900 | 3.920 | 3.880 | 3.930 | 22,000 | 85,460 | 3.8845 | 2.174 | 2.174 | 2.185 | 2.163 | 2.191 | 39,462 | 2.1656 | -0.51% |
| 2013-01-23 | 0 | 3.920 | 3.920 | 3.930 | 3.910 | 3.910 | 5,000 | 19,550 | 3.9100 | 2.185 | 2.185 | 2.191 | 2.180 | 2.180 | 8,969 | 2.1798 | 0.77% |
| 2013-01-22 | 0 | 3.890 | 3.890 | 3.910 | 3.890 | 3.900 | 69,000 | 268,890 | 3.8970 | 2.169 | 2.169 | 2.180 | 2.169 | 2.174 | 123,766 | 2.1726 | 0.00% |
| 2013-01-21 | 0 | 3.890 | 3.890 | 3.920 | 3.870 | 3.900 | 65,000 | 252,720 | 3.8880 | 2.169 | 2.169 | 2.185 | 2.158 | 2.174 | 116,591 | 2.1676 | -0.26% |
| 2013-01-18 | 0 | 3.900 | 3.860 | 3.900 | 3.860 | 3.970 | 264,000 | 1,029,760 | 3.9006 | 2.174 | 2.152 | 2.174 | 2.152 | 2.213 | 473,541 | 2.1746 | -0.26% |
| 2013-01-17 | 0 | 3.910 | 3.910 | 3.930 | 3.910 | 4.080 | 611,817 | 2,441,692 | 3.9909 | 2.180 | 2.180 | 2.191 | 2.180 | 2.275 | 1,097,425 | 2.2249 | 0.51% |
| 2013-01-16 | 0 | 3.890 | 3.890 | 3.910 | 3.850 | 3.860 | 16,000 | 61,700 | 3.8563 | 2.169 | 2.169 | 2.180 | 2.146 | 2.152 | 28,699 | 2.1499 | 0.78% |
| 2013-01-15 | 0 | 3.860 | 3.860 | 3.880 | - | - | 0 | 0 | - | 2.152 | 2.152 | 2.163 | - | - | 0 | - | 0.26% |
| 2013-01-14 | 0 | 3.850 | 3.850 | 3.890 | 3.850 | 3.900 | 116,815 | 454,438 | 3.8902 | 2.146 | 2.146 | 2.169 | 2.146 | 2.174 | 209,533 | 2.1688 | -0.77% |
| 2013-01-11 | 0 | 3.880 | 3.800 | 3.890 | 3.780 | 3.880 | 33,000 | 125,960 | 3.8170 | 2.163 | 2.119 | 2.169 | 2.107 | 2.163 | 59,193 | 2.1280 | 0.00% |
| 2013-01-10 | 0 | 3.880 | 3.860 | 3.880 | 3.820 | 3.900 | 890,778 | 3,427,653 | 3.8479 | 2.163 | 2.152 | 2.163 | 2.130 | 2.174 | 1,597,801 | 2.1452 | 2.65% |
| 2013-01-09 | 0 | 3.780 | 3.750 | 3.820 | 3.720 | 3.820 | 60,787 | 227,976 | 3.7504 | 2.107 | 2.091 | 2.130 | 2.074 | 2.130 | 109,035 | 2.0909 | 1.61% |
| 2013-01-08 | 0 | 3.720 | 3.720 | 3.770 | 3.660 | 3.770 | 60,210 | 224,022 | 3.7207 | 2.074 | 2.074 | 2.102 | 2.040 | 2.102 | 108,000 | 2.0743 | -1.33% |
| 2013-01-07 | 0 | 3.770 | 3.770 | 3.800 | 3.750 | 3.830 | 30,000 | 113,850 | 3.7950 | 2.102 | 2.102 | 2.119 | 2.091 | 2.135 | 53,811 | 2.1157 | 0.53% |
| 2013-01-04 | 0 | 3.750 | 3.730 | 3.750 | 3.650 | 3.750 | 435,310 | 1,617,898 | 3.7167 | 2.091 | 2.079 | 2.091 | 2.035 | 2.091 | 780,822 | 2.0720 | 3.31% |
| 2013-01-03 | 0 | 3.630 | 3.570 | 3.630 | 3.630 | 3.630 | 13,412 | 48,640 | 3.6266 | 2.024 | 1.990 | 2.024 | 2.024 | 2.024 | 24,057 | 2.0218 | -0.55% |
| 2013-01-02 | 0 | 3.650 | 3.640 | 3.670 | 3.550 | 3.650 | 498,000 | 1,789,250 | 3.5929 | 2.035 | 2.029 | 2.046 | 1.979 | 2.035 | 893,270 | 2.0030 | 3.40% |
| 2012-12-31 | 0 | 3.530 | 3.530 | 3.570 | 3.530 | 3.530 | 55,000 | 194,150 | 3.5300 | 1.968 | 1.968 | 1.990 | 1.968 | 1.968 | 98,654 | 1.9680 | 0.00% |
| 2012-12-28 | 0 | 3.530 | 3.520 | 3.530 | 3.500 | 3.530 | 377,693 | 1,330,467 | 3.5226 | 1.968 | 1.962 | 1.968 | 1.951 | 1.968 | 677,473 | 1.9639 | -1.40% |
| 2012-12-27 | 0 | 3.580 | 3.530 | 3.590 | 3.520 | 3.700 | 33,100 | 117,058 | 3.5365 | 1.996 | 1.968 | 2.001 | 1.962 | 2.063 | 59,372 | 1.9716 | 1.70% |
| 2012-12-24 | 0 | 3.520 | 3.510 | 3.590 | 3.520 | 3.520 | 20,000 | 70,400 | 3.5200 | 1.962 | 1.957 | 2.001 | 1.962 | 1.962 | 35,874 | 1.9624 | 0.28% |
| 2012-12-21 | 0 | 3.510 | 3.510 | 3.540 | - | - | 0 | 0 | - | 1.957 | 1.957 | 1.974 | - | - | 0 | - | 0.00% |
| 2012-12-20 | 0 | 3.510 | 3.510 | 3.540 | 3.510 | 3.520 | 125,000 | 439,060 | 3.5125 | 1.957 | 1.957 | 1.974 | 1.957 | 1.962 | 224,214 | 1.9582 | 0.00% |
| 2012-12-19 | 0 | 3.510 | 3.510 | 3.590 | 3.510 | 3.510 | 70,000 | 245,700 | 3.5100 | 1.957 | 1.957 | 2.001 | 1.957 | 1.957 | 125,560 | 1.9568 | 0.00% |
| 2012-12-18 | 0 | 3.510 | 3.510 | 3.540 | 3.500 | 3.510 | 102,107 | 357,969 | 3.5058 | 1.957 | 1.957 | 1.974 | 1.951 | 1.957 | 183,151 | 1.9545 | 0.00% |
| 2012-12-17 | 0 | 3.510 | 3.500 | 3.540 | 3.470 | 3.540 | 137,000 | 480,440 | 3.5069 | 1.957 | 1.951 | 1.974 | 1.935 | 1.974 | 245,739 | 1.9551 | -0.85% |
| 2012-12-14 | 0 | 3.540 | 3.540 | 3.580 | 3.540 | 3.550 | 68,000 | 241,260 | 3.5479 | 1.974 | 1.974 | 1.996 | 1.974 | 1.979 | 121,973 | 1.9780 | -0.28% |
| 2012-12-13 | 0 | 3.550 | 3.510 | 3.580 | 3.550 | 3.600 | 186,417 | 665,359 | 3.5692 | 1.979 | 1.957 | 1.996 | 1.979 | 2.007 | 334,379 | 1.9898 | 0.00% |
| 2012-12-12 | 0 | 3.550 | 3.550 | 3.590 | 3.550 | 3.550 | 340,000 | 1,207,000 | 3.5500 | 1.979 | 1.979 | 2.001 | 1.979 | 1.979 | 609,863 | 1.9791 | 0.28% |
| 2012-12-11 | 0 | 3.540 | 3.540 | 3.600 | 3.520 | 3.550 | 21,000 | 73,950 | 3.5214 | 1.974 | 1.974 | 2.007 | 1.962 | 1.979 | 37,668 | 1.9632 | 0.85% |
| 2012-12-10 | 0 | 3.510 | 3.510 | 3.550 | 3.510 | 3.510 | 10,587 | 37,136 | 3.5077 | 1.957 | 1.957 | 1.979 | 1.957 | 1.957 | 18,990 | 1.9556 | -1.40% |
| 2012-12-07 | 0 | 3.560 | 3.540 | 3.580 | 3.520 | 3.560 | 82,315 | 290,716 | 3.5317 | 1.985 | 1.974 | 1.996 | 1.962 | 1.985 | 147,650 | 1.9690 | 1.71% |
| 2012-12-06 | 0 | 3.500 | 3.500 | 3.520 | 3.500 | 3.500 | 20,117 | 70,404 | 3.4997 | 1.951 | 1.951 | 1.962 | 1.951 | 1.951 | 36,084 | 1.9511 | 0.00% |
| 2012-12-05 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 50,000 | 175,000 | 3.5000 | 1.951 | 1.951 | 1.979 | 1.951 | 1.951 | 89,686 | 1.9513 | 0.00% |
| 2012-12-04 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 39,000 | 136,500 | 3.5000 | 1.951 | 1.951 | 1.979 | 1.951 | 1.951 | 69,955 | 1.9513 | -1.13% |
| 2012-12-03 | 0 | 3.540 | 3.490 | 3.540 | 3.500 | 3.560 | 312,000 | 1,095,520 | 3.5113 | 1.974 | 1.946 | 1.974 | 1.951 | 1.985 | 559,639 | 1.9575 | 1.14% |
| 2012-11-30 | 0 | 3.500 | 3.480 | 3.540 | 3.500 | 3.510 | 66,000 | 231,240 | 3.5036 | 1.951 | 1.940 | 1.974 | 1.951 | 1.957 | 118,385 | 1.9533 | 0.57% |
| 2012-11-29 | 0 | 3.480 | 3.480 | 3.500 | - | - | 0 | 0 | - | 1.940 | 1.940 | 1.951 | - | - | 0 | - | 0.87% |
| 2012-11-28 | 0 | 3.450 | 3.410 | 3.590 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 1.923 | 1.901 | 2.001 | 1.923 | 1.923 | 17,937 | 1.9234 | -1.43% |
| 2012-11-27 | 0 | 3.500 | 3.440 | 3.540 | 3.440 | 3.500 | 35,000 | 121,350 | 3.4671 | 1.951 | 1.918 | 1.974 | 1.918 | 1.951 | 62,780 | 1.9329 | -1.13% |
| 2012-11-26 | 0 | 3.540 | 3.450 | 3.550 | 3.540 | 3.540 | 2,000 | 7,080 | 3.5400 | 1.974 | 1.923 | 1.979 | 1.974 | 1.974 | 3,587 | 1.9736 | 2.31% |
| 2012-11-23 | 0 | 3.460 | 3.450 | 3.480 | 3.430 | 3.460 | 25,000 | 85,900 | 3.4360 | 1.929 | 1.923 | 1.940 | 1.912 | 1.929 | 44,843 | 1.9156 | 0.87% |
| 2012-11-22 | 0 | 3.430 | 3.420 | 3.500 | - | - | 0 | 0 | - | 1.912 | 1.907 | 1.951 | - | - | 0 | - | 0.00% |
| 2012-11-21 | 0 | 3.430 | 3.430 | 3.450 | - | - | 0 | 0 | - | 1.912 | 1.912 | 1.923 | - | - | 0 | - | 0.00% |
| 2012-11-20 | 0 | 3.430 | 3.430 | 3.480 | 3.430 | 3.440 | 33,000 | 113,390 | 3.4361 | 1.912 | 1.912 | 1.940 | 1.912 | 1.918 | 59,193 | 1.9156 | -0.58% |
| 2012-11-19 | 0 | 3.450 | 3.420 | 3.460 | 3.380 | 3.450 | 58,507 | 200,687 | 3.4301 | 1.923 | 1.907 | 1.929 | 1.884 | 1.923 | 104,945 | 1.9123 | 0.29% |
| 2012-11-16 | 0 | 3.440 | 3.410 | 3.440 | 3.440 | 3.440 | 10,000 | 34,400 | 3.4400 | 1.918 | 1.901 | 1.918 | 1.918 | 1.918 | 17,937 | 1.9178 | 1.18% |
| 2012-11-15 | 0 | 3.400 | 3.400 | 3.450 | 3.390 | 3.390 | 38,000 | 128,820 | 3.3900 | 1.896 | 1.896 | 1.923 | 1.890 | 1.890 | 68,161 | 1.8899 | 0.00% |
| 2012-11-14 | 0 | 3.400 | 3.400 | 3.440 | - | - | 0 | 0 | - | 1.896 | 1.896 | 1.918 | - | - | 0 | - | 0.29% |
| 2012-11-13 | 0 | 3.390 | 3.380 | 3.440 | 3.390 | 3.390 | 20,000 | 67,800 | 3.3900 | 1.890 | 1.884 | 1.918 | 1.890 | 1.890 | 35,874 | 1.8899 | -1.74% |
| 2012-11-12 | 0 | 3.450 | 3.400 | 3.470 | - | - | 0 | 0 | - | 1.923 | 1.896 | 1.935 | - | - | 0 | - | 0.00% |
| 2012-11-09 | 0 | 3.450 | 3.450 | 3.470 | 3.450 | 3.450 | 46,000 | 158,700 | 3.4500 | 1.923 | 1.923 | 1.935 | 1.923 | 1.923 | 82,511 | 1.9234 | 0.00% |
| 2012-11-08 | 0 | 3.450 | 3.420 | 3.450 | 3.450 | 3.450 | 45,000 | 155,250 | 3.4500 | 1.923 | 1.907 | 1.923 | 1.923 | 1.923 | 80,717 | 1.9234 | 0.00% |
| 2012-11-07 | 0 | 3.450 | 3.420 | 3.500 | 3.450 | 3.450 | 110,300 | 380,520 | 3.4499 | 1.923 | 1.907 | 1.951 | 1.923 | 1.923 | 197,847 | 1.9233 | -0.58% |
| 2012-11-06 | 0 | 3.470 | 3.440 | 3.480 | 3.400 | 3.470 | 35,000 | 121,120 | 3.4606 | 1.935 | 1.918 | 1.940 | 1.896 | 1.935 | 62,780 | 1.9293 | 0.58% |
| 2012-11-05 | 0 | 3.450 | 3.420 | 3.450 | 3.420 | 3.450 | 27,000 | 92,580 | 3.4289 | 1.923 | 1.907 | 1.923 | 1.907 | 1.923 | 48,430 | 1.9116 | 0.88% |
| 2012-11-02 | 0 | 3.420 | 3.420 | 3.440 | 3.400 | 3.430 | 96,000 | 328,500 | 3.4219 | 1.907 | 1.907 | 1.918 | 1.896 | 1.912 | 172,197 | 1.9077 | -0.29% |
| 2012-11-01 | 0 | 3.430 | 3.340 | 3.430 | 3.340 | 3.430 | 60,000 | 202,050 | 3.3675 | 1.912 | 1.862 | 1.912 | 1.862 | 1.912 | 107,623 | 1.8774 | 2.08% |
| 2012-10-31 | 0 | 3.360 | 3.360 | 3.440 | - | - | 0 | 0 | - | 1.873 | 1.873 | 1.918 | - | - | 0 | - | 1.20% |
| 2012-10-30 | 0 | 3.320 | 3.320 | 3.350 | 3.310 | 3.320 | 86,000 | 285,510 | 3.3199 | 1.851 | 1.851 | 1.868 | 1.845 | 1.851 | 154,259 | 1.8508 | -0.30% |
| 2012-10-29 | 0 | 3.330 | 3.330 | 3.390 | 3.330 | 3.470 | 322,000 | 1,090,180 | 3.3857 | 1.856 | 1.856 | 1.890 | 1.856 | 1.935 | 577,576 | 1.8875 | -4.86% |
| 2012-10-26 | 0 | 3.500 | 3.490 | 3.510 | 3.470 | 3.560 | 359,000 | 1,256,930 | 3.5012 | 1.951 | 1.946 | 1.957 | 1.935 | 1.985 | 643,943 | 1.9519 | -2.78% |
| 2012-10-25 | 0 | 3.600 | 3.550 | 3.600 | 3.550 | 3.630 | 154,000 | 552,060 | 3.5848 | 2.007 | 1.979 | 2.007 | 1.979 | 2.024 | 276,232 | 1.9985 | -1.37% |
| 2012-10-24 | 0 | 3.650 | 3.610 | 3.650 | 3.620 | 3.690 | 105,000 | 382,650 | 3.6443 | 2.035 | 2.013 | 2.035 | 2.018 | 2.057 | 188,340 | 2.0317 | 0.27% |
| 2012-10-22 | 0 | 3.640 | 3.550 | 3.640 | 3.540 | 3.640 | 112,075 | 398,944 | 3.5596 | 2.029 | 1.979 | 2.029 | 1.974 | 2.029 | 201,031 | 1.9845 | 1.68% |
| 2012-10-19 | 0 | 3.580 | 3.550 | 3.600 | 3.580 | 3.600 | 40,000 | 143,490 | 3.5873 | 1.996 | 1.979 | 2.007 | 1.996 | 2.007 | 71,749 | 1.9999 | -1.38% |
| 2012-10-18 | 0 | 3.630 | 3.590 | 3.630 | 3.520 | 3.680 | 318,510 | 1,136,300 | 3.5675 | 2.024 | 2.001 | 2.024 | 1.962 | 2.052 | 571,316 | 1.9889 | 2.83% |
| 2012-10-17 | 0 | 3.530 | 3.530 | 3.540 | 3.520 | 3.530 | 25,000 | 88,060 | 3.5224 | 1.968 | 1.968 | 1.974 | 1.962 | 1.968 | 44,843 | 1.9637 | 0.86% |
| 2012-10-16 | 0 | 3.500 | 3.500 | 3.510 | 3.460 | 3.500 | 75,500 | 264,165 | 3.4989 | 1.951 | 1.951 | 1.957 | 1.929 | 1.951 | 135,425 | 1.9506 | 0.00% |
| 2012-10-15 | 0 | 3.500 | 3.500 | 3.520 | 3.490 | 3.500 | 74,000 | 258,570 | 3.4942 | 1.951 | 1.951 | 1.962 | 1.946 | 1.951 | 132,735 | 1.9480 | 0.00% |
| 2012-10-12 | 0 | 3.500 | 3.440 | 3.500 | - | - | 0 | 0 | - | 1.951 | 1.918 | 1.951 | - | - | 0 | - | 0.00% |
| 2012-10-11 | 0 | 3.500 | 3.500 | 3.510 | 3.430 | 3.480 | 114,000 | 394,100 | 3.4570 | 1.951 | 1.951 | 1.957 | 1.912 | 1.940 | 204,483 | 1.9273 | 0.57% |
| 2012-10-10 | 0 | 3.480 | 3.480 | 3.530 | 3.480 | 3.530 | 153,652 | 537,099 | 3.4956 | 1.940 | 1.940 | 1.968 | 1.940 | 1.968 | 275,608 | 1.9488 | -0.85% |
| 2012-10-09 | 0 | 3.510 | 3.510 | 3.530 | 3.490 | 3.520 | 243,000 | 850,330 | 3.4993 | 1.957 | 1.957 | 1.968 | 1.946 | 1.962 | 435,873 | 1.9509 | 0.57% |
| 2012-10-08 | 0 | 3.490 | 3.460 | 3.490 | 3.490 | 3.500 | 167,000 | 583,560 | 3.4944 | 1.946 | 1.929 | 1.946 | 1.946 | 1.951 | 299,550 | 1.9481 | 0.00% |
| 2012-10-05 | 0 | 3.490 | 3.430 | 3.490 | 3.450 | 3.490 | 49,000 | 169,490 | 3.4590 | 1.946 | 1.912 | 1.946 | 1.923 | 1.946 | 87,892 | 1.9284 | 2.05% |
| 2012-10-04 | 0 | 3.420 | 3.420 | 3.450 | 3.410 | 3.430 | 205,000 | 701,160 | 3.4203 | 1.907 | 1.907 | 1.923 | 1.901 | 1.912 | 367,711 | 1.9068 | 0.00% |
| 2012-10-03 | 0 | 3.420 | 3.410 | 3.420 | 3.420 | 3.470 | 103,000 | 353,960 | 3.4365 | 1.907 | 1.901 | 1.907 | 1.907 | 1.935 | 184,753 | 1.9159 | -0.87% |
| 2012-09-28 | 0 | 3.450 | 3.440 | 3.480 | 3.400 | 3.480 | 248,500 | 862,030 | 3.4689 | 1.923 | 1.918 | 1.940 | 1.896 | 1.940 | 445,738 | 1.9339 | 1.47% |
| 2012-09-27 | 0 | 3.400 | 3.400 | 3.420 | 3.400 | 3.420 | 129,110 | 439,114 | 3.4011 | 1.896 | 1.896 | 1.907 | 1.896 | 1.907 | 231,586 | 1.8961 | -2.30% |
| 2012-09-26 | 0 | 3.480 | 3.410 | 3.480 | 3.410 | 3.500 | 81,773 | 282,282 | 3.4520 | 1.940 | 1.901 | 1.940 | 1.901 | 1.951 | 146,677 | 1.9245 | 0.87% |
| 2012-09-25 | 0 | 3.450 | 3.420 | 3.450 | 3.410 | 3.470 | 72,000 | 247,630 | 3.4393 | 1.923 | 1.907 | 1.923 | 1.901 | 1.935 | 129,147 | 1.9174 | -0.58% |
| 2012-09-24 | 0 | 3.470 | 3.400 | 3.470 | 3.380 | 3.470 | 21,000 | 71,070 | 3.3843 | 1.935 | 1.896 | 1.935 | 1.884 | 1.935 | 37,668 | 1.8867 | 0.00% |
| 2012-09-21 | 0 | 3.470 | 3.440 | 3.480 | 3.450 | 3.560 | 531,000 | 1,859,740 | 3.5023 | 1.935 | 1.918 | 1.940 | 1.923 | 1.985 | 952,462 | 1.9526 | 1.76% |
| 2012-09-20 | 0 | 3.410 | 3.400 | 3.430 | 3.410 | 3.480 | 320,000 | 1,104,540 | 3.4517 | 1.901 | 1.896 | 1.912 | 1.901 | 1.940 | 573,989 | 1.9243 | -1.73% |
| 2012-09-19 | 0 | 3.470 | 3.470 | 3.490 | 3.350 | 3.530 | 1,186,117 | 4,131,158 | 3.4829 | 1.935 | 1.935 | 1.946 | 1.868 | 1.968 | 2,127,555 | 1.9417 | 3.89% |
| 2012-09-18 | 0 | 3.340 | 3.330 | 3.340 | 3.300 | 3.350 | 95,000 | 316,350 | 3.3300 | 1.862 | 1.856 | 1.862 | 1.840 | 1.868 | 170,403 | 1.8565 | 0.60% |
| 2012-09-17 | 0 | 3.320 | 3.320 | 3.350 | 3.310 | 3.320 | 95,117 | 315,532 | 3.3173 | 1.851 | 1.851 | 1.868 | 1.845 | 1.851 | 170,613 | 1.8494 | -1.78% |
| 2012-09-14 | 0 | 3.380 | 3.320 | 3.400 | 3.330 | 3.400 | 303,000 | 1,014,430 | 3.3480 | 1.884 | 1.851 | 1.896 | 1.856 | 1.896 | 543,495 | 1.8665 | 1.50% |
| 2012-09-13 | 0 | 3.330 | 3.310 | 3.330 | 3.310 | 3.420 | 80,317 | 268,284 | 3.3403 | 1.856 | 1.845 | 1.856 | 1.845 | 1.907 | 144,066 | 1.8622 | -2.06% |
| 2012-09-12 | 0 | 3.450 | 3.380 | 3.450 | 3.300 | 3.560 | 884,000 | 3,056,810 | 3.4579 | 1.896 | 1.857 | 1.896 | 1.813 | 1.956 | 1,608,962 | 1.8999 | 4.86% |
| 2012-09-11 | 0 | 3.290 | 3.210 | 3.300 | 2.950 | 3.350 | 1,026,000 | 3,168,700 | 3.0884 | 1.808 | 1.764 | 1.813 | 1.621 | 1.841 | 1,867,415 | 1.6968 | 11.53% |
| 2012-09-10 | 0 | 2.950 | 2.950 | 3.000 | 2.940 | 2.950 | 125,325 | 369,406 | 2.9476 | 1.621 | 1.621 | 1.648 | 1.615 | 1.621 | 228,103 | 1.6195 | 0.00% |
| 2012-09-07 | 0 | 2.950 | 2.950 | 3.000 | 2.950 | 2.950 | 60,000 | 177,000 | 2.9500 | 1.621 | 1.621 | 1.648 | 1.621 | 1.621 | 109,206 | 1.6208 | 0.34% |
| 2012-09-06 | 0 | 2.940 | 2.940 | 2.980 | 2.930 | 2.930 | 4,235 | 12,394 | 2.9266 | 1.615 | 1.615 | 1.637 | 1.610 | 1.610 | 7,708 | 1.6079 | -0.34% |
| 2012-09-05 | 0 | 2.950 | 2.910 | 2.980 | 2.950 | 2.950 | 56,000 | 165,200 | 2.9500 | 1.621 | 1.599 | 1.637 | 1.621 | 1.621 | 101,925 | 1.6208 | -1.67% |
| 2012-09-04 | 0 | 3.000 | 2.940 | 3.000 | 3.000 | 3.000 | 23,000 | 69,000 | 3.0000 | 1.648 | 1.615 | 1.648 | 1.648 | 1.648 | 41,862 | 1.6483 | 0.67% |
| 2012-09-03 | 0 | 2.980 | 2.940 | 2.980 | - | - | 0 | 0 | - | 1.637 | 1.615 | 1.637 | - | - | 0 | - | 0.00% |
| 2012-08-31 | 0 | 2.980 | 2.950 | 2.980 | 2.930 | 2.980 | 98,000 | 288,240 | 2.9412 | 1.637 | 1.621 | 1.637 | 1.610 | 1.637 | 178,369 | 1.6160 | 0.68% |
| 2012-08-30 | 0 | 2.960 | 2.950 | 3.000 | 2.950 | 2.970 | 46,000 | 136,480 | 2.9670 | 1.626 | 1.621 | 1.648 | 1.621 | 1.632 | 83,724 | 1.6301 | -0.67% |
| 2012-08-29 | 0 | 2.980 | 2.980 | 3.000 | 2.970 | 3.000 | 26,977 | 80,502 | 2.9841 | 1.637 | 1.637 | 1.648 | 1.632 | 1.648 | 49,101 | 1.6395 | -1.32% |
| 2012-08-28 | 0 | 3.020 | 2.960 | 3.030 | 2.930 | 3.020 | 146,630 | 438,287 | 2.9891 | 1.659 | 1.626 | 1.665 | 1.610 | 1.659 | 266,880 | 1.6423 | 0.00% |
| 2012-08-27 | 0 | 3.020 | 2.960 | 3.020 | 2.880 | 3.020 | 232,000 | 688,200 | 2.9664 | 1.659 | 1.626 | 1.659 | 1.582 | 1.659 | 422,261 | 1.6298 | 5.23% |
| 2012-08-24 | 0 | 2.870 | 2.850 | 2.870 | - | - | 0 | 0 | - | 1.577 | 1.566 | 1.577 | - | - | 0 | - | -0.35% |
| 2012-08-23 | 0 | 2.880 | 2.860 | 2.880 | 2.860 | 2.880 | 166,000 | 477,120 | 2.8742 | 1.582 | 1.571 | 1.582 | 1.571 | 1.582 | 302,135 | 1.5792 | 0.00% |
| 2012-08-22 | 0 | 2.880 | 2.850 | 2.880 | 2.880 | 2.880 | 50,000 | 144,000 | 2.8800 | 1.582 | 1.566 | 1.582 | 1.582 | 1.582 | 91,005 | 1.5823 | 1.41% |
| 2012-08-21 | 0 | 2.840 | 2.840 | 2.880 | 2.840 | 2.850 | 22,000 | 62,530 | 2.8423 | 1.560 | 1.560 | 1.582 | 1.560 | 1.566 | 40,042 | 1.5616 | -1.39% |
| 2012-08-20 | 0 | 2.880 | 2.850 | 2.880 | 2.840 | 2.880 | 21,000 | 60,410 | 2.8767 | 1.582 | 1.566 | 1.582 | 1.560 | 1.582 | 38,222 | 1.5805 | 1.05% |
| 2012-08-17 | 0 | 2.850 | 2.840 | 2.870 | 2.850 | 2.850 | 80,000 | 228,000 | 2.8500 | 1.566 | 1.560 | 1.577 | 1.566 | 1.566 | 145,607 | 1.5659 | -0.70% |
| 2012-08-16 | 0 | 2.870 | 2.840 | 2.880 | 2.870 | 2.880 | 40,000 | 115,100 | 2.8775 | 1.577 | 1.560 | 1.582 | 1.577 | 1.582 | 72,804 | 1.5810 | 0.70% |
| 2012-08-15 | 0 | 2.850 | 2.850 | 2.880 | 2.820 | 2.850 | 110,000 | 311,800 | 2.8345 | 1.566 | 1.566 | 1.582 | 1.549 | 1.566 | 200,210 | 1.5574 | -0.35% |
| 2012-08-14 | 0 | 2.860 | 2.860 | 2.890 | 2.860 | 2.860 | 8,000 | 22,880 | 2.8600 | 1.571 | 1.571 | 1.588 | 1.571 | 1.571 | 14,561 | 1.5713 | -1.04% |
| 2012-08-13 | 0 | 2.890 | 2.850 | 2.900 | - | - | 0 | 0 | - | 1.588 | 1.566 | 1.593 | - | - | 0 | - | 0.00% |
| 2012-08-10 | 0 | 2.890 | 2.860 | 2.890 | 2.890 | 2.890 | 10,000 | 28,900 | 2.8900 | 1.588 | 1.571 | 1.588 | 1.588 | 1.588 | 18,201 | 1.5878 | 0.35% |
| 2012-08-09 | 0 | 2.880 | 2.840 | 2.890 | 2.870 | 2.880 | 50,000 | 143,800 | 2.8760 | 1.582 | 1.560 | 1.588 | 1.577 | 1.582 | 91,005 | 1.5801 | 0.70% |
| 2012-08-08 | 0 | 2.860 | 2.830 | 2.870 | - | - | 0 | 0 | - | 1.571 | 1.555 | 1.577 | - | - | 0 | - | 0.00% |
| 2012-08-07 | 0 | 2.860 | 2.830 | 2.880 | - | - | 0 | 0 | - | 1.571 | 1.555 | 1.582 | - | - | 0 | - | 0.00% |
| 2012-08-06 | 0 | 2.860 | 2.860 | 2.870 | 2.860 | 2.860 | 65,144 | 186,307 | 2.8599 | 1.571 | 1.571 | 1.577 | 1.571 | 1.571 | 118,568 | 1.5713 | 1.06% |
| 2012-08-03 | 0 | 2.830 | 2.820 | 2.850 | - | - | 0 | 0 | - | 1.555 | 1.549 | 1.566 | - | - | 0 | - | 0.00% |
| 2012-08-02 | 0 | 2.830 | 2.820 | 2.860 | 2.830 | 2.830 | 31,000 | 87,730 | 2.8300 | 1.555 | 1.549 | 1.571 | 1.555 | 1.555 | 56,423 | 1.5549 | 0.00% |
| 2012-08-01 | 0 | 2.830 | 2.830 | 2.860 | - | - | 0 | 0 | - | 1.555 | 1.555 | 1.571 | - | - | 0 | - | 0.00% |
| 2012-07-31 | 0 | 2.830 | 2.830 | 2.860 | 2.820 | 2.820 | 81,737 | 230,454 | 2.8195 | 1.555 | 1.555 | 1.571 | 1.549 | 1.549 | 148,769 | 1.5491 | -1.05% |
| 2012-07-30 | 0 | 2.860 | 2.820 | 2.860 | 2.860 | 2.860 | 49,000 | 140,140 | 2.8600 | 1.571 | 1.549 | 1.571 | 1.571 | 1.571 | 89,185 | 1.5713 | 1.42% |
| 2012-07-27 | 0 | 2.820 | 2.820 | 2.850 | 2.820 | 2.850 | 26,500 | 75,295 | 2.8413 | 1.549 | 1.549 | 1.566 | 1.549 | 1.566 | 48,232 | 1.5611 | 0.71% |
| 2012-07-26 | 0 | 2.800 | 2.800 | 3.000 | 2.780 | 2.780 | 5,000 | 13,900 | 2.7800 | 1.538 | 1.538 | 1.648 | 1.527 | 1.527 | 9,100 | 1.5274 | -1.41% |
| 2012-07-25 | 0 | 2.840 | 2.770 | 3.000 | - | - | 0 | 0 | - | 1.560 | 1.522 | 1.648 | - | - | 0 | - | 0.00% |
| 2012-07-24 | 0 | 2.840 | 2.770 | 2.900 | - | - | 0 | 0 | - | 1.560 | 1.522 | 1.593 | - | - | 0 | - | 0.00% |
| 2012-07-23 | 0 | 2.840 | 2.770 | 3.000 | - | - | 0 | 0 | - | 1.560 | 1.522 | 1.648 | - | - | 0 | - | 0.00% |
| 2012-07-20 | 0 | 2.840 | 2.840 | 2.860 | - | - | 0 | 0 | - | 1.560 | 1.560 | 1.571 | - | - | 0 | - | 0.00% |
| 2012-07-19 | 0 | 2.840 | 2.830 | 2.860 | - | - | 0 | 0 | - | 1.560 | 1.555 | 1.571 | - | - | 0 | - | 0.00% |
| 2012-07-18 | 0 | 2.840 | 2.840 | 2.860 | 2.840 | 2.840 | 51,000 | 144,840 | 2.8400 | 1.560 | 1.560 | 1.571 | 1.560 | 1.560 | 92,825 | 1.5604 | -0.35% |
| 2012-07-17 | 0 | 2.850 | 2.810 | 2.860 | 2.830 | 2.850 | 104,000 | 295,480 | 2.8412 | 1.566 | 1.544 | 1.571 | 1.555 | 1.566 | 189,290 | 1.5610 | 0.71% |
| 2012-07-16 | 0 | 2.830 | 2.790 | 2.830 | 2.840 | 2.860 | 30,000 | 85,600 | 2.8533 | 1.555 | 1.533 | 1.555 | 1.560 | 1.571 | 54,603 | 1.5677 | -0.35% |
| 2012-07-13 | 0 | 2.840 | 2.780 | 2.850 | 2.830 | 2.840 | 70,000 | 198,600 | 2.8371 | 1.560 | 1.527 | 1.566 | 1.555 | 1.560 | 127,406 | 1.5588 | 2.53% |
| 2012-07-12 | 0 | 2.770 | 2.770 | 2.810 | 2.770 | 2.770 | 24,000 | 66,480 | 2.7700 | 1.522 | 1.522 | 1.544 | 1.522 | 1.522 | 43,682 | 1.5219 | -0.36% |
| 2012-07-11 | 0 | 2.780 | 2.770 | 2.820 | - | - | 0 | 0 | - | 1.527 | 1.522 | 1.549 | - | - | 0 | - | 0.00% |
| 2012-07-10 | 0 | 2.780 | 2.780 | 2.830 | 2.780 | 2.780 | 3,000 | 8,340 | 2.7800 | 1.527 | 1.527 | 1.555 | 1.527 | 1.527 | 5,460 | 1.5274 | -1.42% |
| 2012-07-09 | 0 | 2.820 | 2.790 | 2.820 | - | - | 0 | 0 | - | 1.549 | 1.533 | 1.549 | - | - | 0 | - | 0.00% |
| 2012-07-06 | 0 | 2.820 | 2.790 | 2.830 | - | - | 0 | 0 | - | 1.549 | 1.533 | 1.555 | - | - | 0 | - | 0.00% |
| 2012-07-05 | 0 | 2.820 | 2.800 | 2.830 | 2.820 | 2.820 | 255,000 | 719,100 | 2.8200 | 1.549 | 1.538 | 1.555 | 1.549 | 1.549 | 464,124 | 1.5494 | 1.08% |
| 2012-07-04 | 0 | 2.790 | 2.790 | 2.820 | 2.780 | 2.780 | 200,000 | 556,000 | 2.7800 | 1.533 | 1.533 | 1.549 | 1.527 | 1.527 | 364,018 | 1.5274 | 0.36% |
| 2012-07-03 | 0 | 2.780 | 2.780 | 2.850 | 2.780 | 2.880 | 410,000 | 1,148,770 | 2.8019 | 1.527 | 1.527 | 1.566 | 1.527 | 1.582 | 746,238 | 1.5394 | -1.77% |
| 2012-06-29 | 0 | 2.830 | 2.790 | 2.880 | - | - | 0 | 0 | - | 1.555 | 1.533 | 1.582 | - | - | 0 | - | 0.00% |
| 2012-06-28 | 0 | 2.830 | 2.760 | 2.880 | - | - | 0 | 0 | - | 1.555 | 1.516 | 1.582 | - | - | 0 | - | 0.00% |
| 2012-06-27 | 0 | 2.830 | 2.760 | 2.880 | - | - | 0 | 0 | - | 1.555 | 1.516 | 1.582 | - | - | 0 | - | 0.00% |
| 2012-06-26 | 0 | 2.830 | 2.790 | 2.990 | - | - | 0 | 0 | - | 1.555 | 1.533 | 1.643 | - | - | 0 | - | 0.00% |
| 2012-06-25 | 0 | 2.830 | 2.830 | 2.990 | 2.790 | 2.820 | 6,000 | 16,790 | 2.7983 | 1.555 | 1.555 | 1.643 | 1.533 | 1.549 | 10,921 | 1.5375 | 1.07% |
| 2012-06-22 | 0 | 2.800 | 2.790 | 2.850 | - | - | 0 | 0 | - | 1.538 | 1.533 | 1.566 | - | - | 0 | - | 0.00% |
| 2012-06-21 | 0 | 2.800 | 2.800 | 2.890 | 2.800 | 2.810 | 23,267 | 65,331 | 2.8079 | 1.538 | 1.538 | 1.588 | 1.538 | 1.544 | 42,348 | 1.5427 | -1.75% |
| 2012-06-20 | 0 | 2.850 | 2.820 | 2.860 | - | - | 0 | 0 | - | 1.566 | 1.549 | 1.571 | - | - | 0 | - | 0.00% |
| 2012-06-19 | 0 | 2.850 | 2.780 | 2.850 | - | - | 0 | 0 | - | 1.566 | 1.527 | 1.566 | - | - | 0 | - | 0.00% |
| 2012-06-18 | 0 | 2.850 | 2.750 | 2.900 | 2.850 | 2.850 | 8,000 | 22,800 | 2.8500 | 1.566 | 1.511 | 1.593 | 1.566 | 1.566 | 14,561 | 1.5659 | 0.35% |
| 2012-06-15 | 0 | 2.840 | 2.800 | 2.870 | - | - | 0 | 0 | - | 1.560 | 1.538 | 1.577 | - | - | 0 | - | 0.00% |
| 2012-06-14 | 0 | 2.840 | 2.790 | 2.850 | - | - | 275 | 756 | 2.7491 | 1.560 | 1.533 | 1.566 | - | - | 501 | 1.5104 | 0.00% |
| 2012-06-13 | 0 | 2.840 | 2.760 | 2.840 | 2.830 | 2.840 | 20,000 | 56,680 | 2.8340 | 1.560 | 1.516 | 1.560 | 1.555 | 1.560 | 36,402 | 1.5571 | 0.35% |
| 2012-06-12 | 0 | 2.830 | 2.780 | 2.830 | 2.830 | 2.830 | 2,000 | 5,660 | 2.8300 | 1.555 | 1.527 | 1.555 | 1.555 | 1.555 | 3,640 | 1.5549 | 0.00% |
| 2012-06-11 | 0 | 2.830 | 2.790 | 2.830 | 2.830 | 2.830 | 19,000 | 53,770 | 2.8300 | 1.555 | 1.533 | 1.555 | 1.555 | 1.555 | 34,582 | 1.5549 | 1.43% |
| 2012-06-08 | 0 | 2.790 | 2.760 | 2.820 | - | - | 0 | 0 | - | 1.533 | 1.516 | 1.549 | - | - | 0 | - | 0.00% |
| 2012-06-07 | 0 | 2.790 | 2.790 | 2.820 | - | - | 0 | 0 | - | 1.533 | 1.533 | 1.549 | - | - | 0 | - | 0.72% |
| 2012-06-06 | 0 | 2.770 | 2.770 | 2.830 | - | - | 0 | 0 | - | 1.522 | 1.522 | 1.555 | - | - | 0 | - | 0.36% |
| 2012-06-05 | 0 | 2.760 | 2.760 | 2.830 | - | - | 0 | 0 | - | 1.516 | 1.516 | 1.555 | - | - | 0 | - | 0.36% |
| 2012-06-04 | 0 | 2.750 | 2.750 | 2.830 | 2.750 | 2.780 | 50,000 | 138,970 | 2.7794 | 1.511 | 1.511 | 1.555 | 1.511 | 1.527 | 91,005 | 1.5271 | -2.83% |
| 2012-06-01 | 0 | 2.830 | 2.800 | 2.840 | - | - | 0 | 0 | - | 1.555 | 1.538 | 1.560 | - | - | 0 | - | 0.00% |
| 2012-05-31 | 0 | 2.830 | 2.790 | 2.830 | 2.780 | 2.830 | 40,000 | 112,000 | 2.8000 | 1.555 | 1.533 | 1.555 | 1.527 | 1.555 | 72,804 | 1.5384 | 0.71% |
| 2012-05-30 | 0 | 2.810 | 2.810 | 2.840 | 2.810 | 2.820 | 10,000 | 28,150 | 2.8150 | 1.544 | 1.544 | 1.560 | 1.544 | 1.549 | 18,201 | 1.5466 | -1.06% |
| 2012-05-29 | 0 | 2.840 | 2.840 | 2.850 | - | - | 0 | 0 | - | 1.560 | 1.560 | 1.566 | - | - | 0 | - | 0.35% |
| 2012-05-28 | 0 | 2.830 | 2.830 | 2.850 | 2.780 | 2.880 | 304,000 | 859,560 | 2.8275 | 1.555 | 1.555 | 1.566 | 1.527 | 1.582 | 553,308 | 1.5535 | -1.05% |
| 2012-05-25 | 0 | 2.860 | 2.840 | 3.000 | 2.860 | 2.880 | 47,000 | 135,100 | 2.8745 | 1.571 | 1.560 | 1.648 | 1.571 | 1.582 | 85,544 | 1.5793 | -0.69% |
| 2012-05-24 | 0 | 2.880 | 2.840 | 2.880 | 2.840 | 2.880 | 92,000 | 263,860 | 2.8680 | 1.582 | 1.560 | 1.582 | 1.560 | 1.582 | 167,448 | 1.5758 | 1.77% |
| 2012-05-23 | 0 | 2.900 | 2.880 | 3.000 | - | - | 0 | 0 | - | 1.555 | 1.544 | 1.608 | - | - | 0 | - | 0.00% |
| 2012-05-22 | 0 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 6,000 | 17,400 | 2.9000 | 1.555 | 1.555 | 1.608 | 1.555 | 1.555 | 11,191 | 1.5549 | 1.40% |
| 2012-05-21 | 0 | 2.860 | 2.860 | 2.990 | - | - | 0 | 0 | - | 1.533 | 1.533 | 1.603 | - | - | 0 | - | 0.00% |
| 2012-05-18 | 0 | 2.860 | 2.860 | 3.000 | 2.860 | 2.860 | 10,000 | 28,600 | 2.8600 | 1.533 | 1.533 | 1.608 | 1.533 | 1.533 | 18,651 | 1.5334 | -1.04% |
| 2012-05-17 | 0 | 2.890 | 2.890 | 3.010 | - | - | 0 | 0 | - | 1.550 | 1.550 | 1.614 | - | - | 0 | - | 0.35% |
| 2012-05-16 | 0 | 2.880 | 2.880 | 3.000 | 2.880 | 2.950 | 60,000 | 174,700 | 2.9117 | 1.544 | 1.544 | 1.608 | 1.544 | 1.582 | 111,907 | 1.5611 | -4.00% |
| 2012-05-15 | 0 | 3.000 | 2.930 | 3.000 | 3.000 | 3.000 | 6,000 | 18,000 | 3.0000 | 1.608 | 1.571 | 1.608 | 1.608 | 1.608 | 11,191 | 1.6085 | 0.00% |
| 2012-05-14 | 0 | 3.000 | 2.950 | 3.000 | - | - | 0 | 0 | - | 1.608 | 1.582 | 1.608 | - | - | 0 | - | 0.00% |
| 2012-05-11 | 0 | 3.000 | 2.980 | 3.020 | - | - | 0 | 0 | - | 1.608 | 1.598 | 1.619 | - | - | 0 | - | 0.00% |
| 2012-05-10 | 0 | 3.000 | 2.960 | 3.000 | - | - | 0 | 0 | - | 1.608 | 1.587 | 1.608 | - | - | 0 | - | 0.00% |
| 2012-05-09 | 0 | 3.000 | 2.960 | 3.040 | - | - | 0 | 0 | - | 1.608 | 1.587 | 1.630 | - | - | 0 | - | 0.00% |
| 2012-05-08 | 0 | 3.000 | 2.960 | 3.040 | - | - | 0 | 0 | - | 1.608 | 1.587 | 1.630 | - | - | 0 | - | 0.00% |
| 2012-05-07 | 0 | 3.000 | 2.950 | 3.000 | - | - | 0 | 0 | - | 1.608 | 1.582 | 1.608 | - | - | 0 | - | -1.32% |
| 2012-05-04 | 0 | 3.040 | 3.000 | 3.050 | - | - | 0 | 0 | - | 1.630 | 1.608 | 1.635 | - | - | 0 | - | 0.00% |
| 2012-05-03 | 0 | 3.040 | 3.010 | 3.050 | 3.040 | 3.050 | 45,000 | 137,040 | 3.0453 | 1.630 | 1.614 | 1.635 | 1.630 | 1.635 | 83,930 | 1.6328 | 0.00% |
| 2012-05-02 | 0 | 3.040 | 3.000 | 3.040 | 3.000 | 3.050 | 58,000 | 176,500 | 3.0431 | 1.630 | 1.608 | 1.630 | 1.608 | 1.635 | 108,177 | 1.6316 | 1.33% |
| 2012-04-30 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.000 | 42,000 | 126,000 | 3.0000 | 1.608 | 1.608 | 1.635 | 1.608 | 1.608 | 78,335 | 1.6085 | 1.69% |
| 2012-04-27 | 0 | 2.950 | 2.940 | 2.990 | 2.900 | 3.000 | 216,000 | 639,890 | 2.9625 | 1.582 | 1.576 | 1.603 | 1.555 | 1.608 | 402,864 | 1.5884 | 0.34% |
| 2012-04-26 | 0 | 2.940 | 2.900 | 2.940 | 2.940 | 2.940 | 30,000 | 88,200 | 2.9400 | 1.576 | 1.555 | 1.576 | 1.576 | 1.576 | 55,953 | 1.5763 | 0.00% |
| 2012-04-25 | 0 | 2.940 | 2.910 | 2.940 | 2.930 | 2.950 | 30,000 | 88,300 | 2.9433 | 1.576 | 1.560 | 1.576 | 1.571 | 1.582 | 55,953 | 1.5781 | 0.34% |
| 2012-04-24 | 0 | 2.930 | 2.910 | 2.930 | 2.910 | 2.930 | 179,000 | 521,850 | 2.9154 | 1.571 | 1.560 | 1.571 | 1.560 | 1.571 | 333,855 | 1.5631 | 0.69% |
| 2012-04-23 | 0 | 2.910 | 2.900 | 2.950 | 2.910 | 2.910 | 20,000 | 58,200 | 2.9100 | 1.560 | 1.555 | 1.582 | 1.560 | 1.560 | 37,302 | 1.5602 | 0.34% |
| 2012-04-20 | 0 | 2.900 | 2.900 | 2.990 | 2.900 | 2.910 | 50,000 | 145,020 | 2.9004 | 1.555 | 1.555 | 1.603 | 1.555 | 1.560 | 93,256 | 1.5551 | 0.00% |
| 2012-04-19 | 0 | 2.900 | 2.870 | 2.970 | - | - | 0 | 0 | - | 1.555 | 1.539 | 1.592 | - | - | 0 | - | 0.00% |
| 2012-04-18 | 0 | 2.900 | 2.860 | 2.920 | 2.900 | 2.900 | 4,000 | 11,600 | 2.9000 | 1.555 | 1.533 | 1.566 | 1.555 | 1.555 | 7,460 | 1.5549 | 0.35% |
| 2012-04-17 | 0 | 2.890 | 2.860 | 2.940 | 2.890 | 2.890 | 193,000 | 557,770 | 2.8900 | 1.550 | 1.533 | 1.576 | 1.550 | 1.550 | 359,967 | 1.5495 | 1.05% |
| 2012-04-16 | 0 | 2.860 | 2.850 | 2.910 | - | - | 0 | 0 | - | 1.533 | 1.528 | 1.560 | - | - | 0 | - | 0.00% |
| 2012-04-13 | 0 | 2.860 | 2.850 | 3.050 | 2.860 | 2.870 | 52,000 | 149,040 | 2.8662 | 1.533 | 1.528 | 1.635 | 1.533 | 1.539 | 96,986 | 1.5367 | 0.35% |
| 2012-04-12 | 0 | 2.850 | 2.850 | 3.020 | 2.850 | 2.850 | 10,000 | 28,500 | 2.8500 | 1.528 | 1.528 | 1.619 | 1.528 | 1.528 | 18,651 | 1.5281 | -1.04% |
| 2012-04-11 | 0 | 2.880 | 2.860 | 3.050 | - | - | 0 | 0 | - | 1.544 | 1.533 | 1.635 | - | - | 0 | - | 0.00% |
| 2012-04-10 | 0 | 2.880 | 2.870 | 3.020 | 2.880 | 2.880 | 50,000 | 144,000 | 2.8800 | 1.544 | 1.539 | 1.619 | 1.544 | 1.544 | 93,256 | 1.5441 | -0.35% |
| 2012-04-05 | 0 | 2.890 | 2.860 | 3.050 | - | - | 0 | 0 | - | 1.550 | 1.533 | 1.635 | - | - | 0 | - | 0.00% |
| 2012-04-03 | 0 | 2.890 | 2.870 | 2.980 | - | - | 0 | 0 | - | 1.550 | 1.539 | 1.598 | - | - | 0 | - | 0.00% |
| 2012-04-02 | 0 | 2.890 | 2.860 | 3.050 | - | - | 0 | 0 | - | 1.550 | 1.533 | 1.635 | - | - | 0 | - | 0.00% |
| 2012-03-30 | 0 | 2.890 | 2.870 | 2.930 | 2.870 | 2.900 | 143,000 | 411,880 | 2.8803 | 1.550 | 1.539 | 1.571 | 1.539 | 1.555 | 266,711 | 1.5443 | -0.34% |
| 2012-03-29 | 0 | 2.900 | 2.870 | 2.900 | 2.900 | 2.900 | 51,815 | 150,222 | 2.8992 | 1.555 | 1.539 | 1.555 | 1.555 | 1.555 | 96,641 | 1.5544 | -1.69% |
| 2012-03-28 | 0 | 2.950 | 2.930 | 3.000 | 2.950 | 2.970 | 54,000 | 159,780 | 2.9589 | 1.582 | 1.571 | 1.608 | 1.582 | 1.592 | 100,716 | 1.5864 | -1.01% |
| 2012-03-27 | 0 | 2.980 | 2.940 | 3.050 | 2.980 | 3.000 | 90,000 | 268,600 | 2.9844 | 1.598 | 1.576 | 1.635 | 1.598 | 1.608 | 167,860 | 1.6001 | -0.67% |
| 2012-03-26 | 0 | 3.000 | 2.960 | 3.040 | 3.000 | 3.000 | 5,000 | 15,000 | 3.0000 | 1.608 | 1.587 | 1.630 | 1.608 | 1.608 | 9,326 | 1.6085 | -0.66% |
| 2012-03-23 | 0 | 3.020 | 2.990 | 3.020 | - | - | 0 | 0 | - | 1.619 | 1.603 | 1.619 | - | - | 0 | - | -1.31% |
| 2012-03-22 | 0 | 3.060 | 2.970 | 3.060 | 3.000 | 3.060 | 44,815 | 134,644 | 3.0044 | 1.641 | 1.592 | 1.641 | 1.608 | 1.641 | 83,585 | 1.6109 | 0.00% |
| 2012-03-21 | 0 | 3.060 | 3.010 | 3.060 | 3.060 | 3.060 | 20,000 | 61,200 | 3.0600 | 1.641 | 1.614 | 1.641 | 1.641 | 1.641 | 37,302 | 1.6407 | 0.99% |
| 2012-03-20 | 0 | 3.030 | 2.980 | 3.050 | - | - | 0 | 0 | - | 1.625 | 1.598 | 1.635 | - | - | 0 | - | 0.00% |
| 2012-03-19 | 0 | 3.030 | 3.020 | 3.060 | 3.030 | 3.030 | 10,000 | 30,300 | 3.0300 | 1.625 | 1.619 | 1.641 | 1.625 | 1.625 | 18,651 | 1.6246 | -0.33% |
| 2012-03-16 | 0 | 3.040 | 3.030 | 3.070 | - | - | 0 | 0 | - | 1.630 | 1.625 | 1.646 | - | - | 0 | - | 0.00% |
| 2012-03-15 | 0 | 3.040 | 3.040 | 3.060 | - | - | 0 | 0 | - | 1.630 | 1.630 | 1.641 | - | - | 0 | - | 0.00% |
| 2012-03-14 | 0 | 3.040 | 3.040 | 3.070 | 3.020 | 3.050 | 91,000 | 276,450 | 3.0379 | 1.630 | 1.630 | 1.646 | 1.619 | 1.635 | 169,725 | 1.6288 | -0.33% |
| 2012-03-13 | 0 | 3.050 | 3.040 | 3.090 | 3.010 | 3.050 | 200,000 | 609,300 | 3.0465 | 1.635 | 1.630 | 1.657 | 1.614 | 1.635 | 373,022 | 1.6334 | 0.33% |
| 2012-03-12 | 0 | 3.040 | 3.040 | 3.100 | 3.020 | 3.040 | 35,000 | 106,260 | 3.0360 | 1.630 | 1.630 | 1.662 | 1.619 | 1.630 | 65,279 | 1.6278 | -0.98% |
| 2012-03-09 | 0 | 3.070 | 3.050 | 3.090 | - | - | 0 | 0 | - | 1.646 | 1.635 | 1.657 | - | - | 0 | - | 0.00% |
| 2012-03-08 | 0 | 3.070 | 3.020 | 3.080 | 3.050 | 3.070 | 57,000 | 174,370 | 3.0591 | 1.646 | 1.619 | 1.651 | 1.635 | 1.646 | 106,311 | 1.6402 | 2.33% |
| 2012-03-07 | 0 | 3.000 | 2.960 | 3.040 | - | - | 0 | 0 | - | 1.608 | 1.587 | 1.630 | - | - | 0 | - | 0.00% |
| 2012-03-06 | 0 | 3.000 | 3.000 | 3.020 | 3.000 | 3.020 | 111,000 | 334,080 | 3.0097 | 1.608 | 1.608 | 1.619 | 1.608 | 1.619 | 207,027 | 1.6137 | -2.91% |
| 2012-03-05 | 0 | 3.090 | 3.040 | 3.090 | - | - | 0 | 0 | - | 1.657 | 1.630 | 1.657 | - | - | 0 | - | 0.00% |
| 2012-03-02 | 0 | 3.090 | 3.060 | 3.100 | 3.070 | 3.090 | 23,000 | 71,010 | 3.0874 | 1.657 | 1.641 | 1.662 | 1.646 | 1.657 | 42,898 | 1.6553 | 0.65% |
| 2012-03-01 | 0 | 3.070 | 3.040 | 3.070 | 3.000 | 3.080 | 92,000 | 281,100 | 3.0554 | 1.646 | 1.630 | 1.646 | 1.608 | 1.651 | 171,590 | 1.6382 | -0.32% |
| 2012-02-29 | 0 | 3.080 | 3.050 | 3.090 | 3.080 | 3.080 | 10,000 | 30,800 | 3.0800 | 1.651 | 1.635 | 1.657 | 1.651 | 1.651 | 18,651 | 1.6514 | 0.65% |
| 2012-02-28 | 0 | 3.060 | 3.060 | 3.080 | 3.050 | 3.080 | 15,000 | 45,900 | 3.0600 | 1.641 | 1.641 | 1.651 | 1.635 | 1.651 | 27,977 | 1.6407 | -0.97% |
| 2012-02-27 | 0 | 3.090 | 3.060 | 3.090 | 3.100 | 3.200 | 22,000 | 68,400 | 3.1091 | 1.657 | 1.641 | 1.657 | 1.662 | 1.716 | 41,032 | 1.6670 | 1.98% |
| 2012-02-24 | 0 | 3.030 | 3.030 | 3.060 | 3.000 | 3.000 | 30,000 | 90,000 | 3.0000 | 1.625 | 1.625 | 1.641 | 1.608 | 1.608 | 55,953 | 1.6085 | -0.66% |
| 2012-02-23 | 0 | 3.050 | 2.970 | 3.100 | - | - | 0 | 0 | - | 1.635 | 1.592 | 1.662 | - | - | 0 | - | 0.00% |
| 2012-02-22 | 0 | 3.050 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.635 | 1.608 | 1.662 | - | - | 0 | - | 0.00% |
| 2012-02-21 | 0 | 3.050 | 2.990 | 3.100 | - | - | 0 | 0 | - | 1.635 | 1.603 | 1.662 | - | - | 0 | - | 0.00% |
| 2012-02-20 | 0 | 3.050 | 3.010 | 3.090 | 3.050 | 3.100 | 80,000 | 245,580 | 3.0698 | 1.635 | 1.614 | 1.657 | 1.635 | 1.662 | 149,209 | 1.6459 | 0.00% |
| 2012-02-17 | 0 | 3.050 | 3.030 | 3.090 | 3.050 | 3.050 | 380,000 | 1,159,000 | 3.0500 | 1.635 | 1.625 | 1.657 | 1.635 | 1.635 | 708,743 | 1.6353 | -1.61% |
| 2012-02-16 | 0 | 3.100 | 3.020 | 3.180 | - | - | 0 | 0 | - | 1.662 | 1.619 | 1.705 | - | - | 0 | - | 0.00% |
| 2012-02-15 | 0 | 3.100 | 3.100 | 3.170 | - | - | 0 | 0 | - | 1.662 | 1.662 | 1.700 | - | - | 0 | - | 1.64% |
| 2012-02-14 | 0 | 3.050 | 3.020 | 3.100 | - | - | 0 | 0 | - | 1.635 | 1.619 | 1.662 | - | - | 0 | - | 0.00% |
| 2012-02-13 | 0 | 3.050 | 3.000 | 3.050 | 3.050 | 3.050 | 509,275 | 1,553,275 | 3.0500 | 1.635 | 1.608 | 1.635 | 1.635 | 1.635 | 949,855 | 1.6353 | -1.61% |
| 2012-02-10 | 0 | 3.100 | 3.050 | 3.140 | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 1.662 | 1.635 | 1.684 | 1.662 | 1.662 | 37,302 | 1.6621 | 0.00% |
| 2012-02-09 | 0 | 3.100 | 3.100 | 3.150 | 3.050 | 3.100 | 35,000 | 108,150 | 3.0900 | 1.662 | 1.662 | 1.689 | 1.635 | 1.662 | 65,279 | 1.6567 | 1.64% |
| 2012-02-08 | 0 | 3.050 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.635 | 1.608 | 1.662 | - | - | 0 | - | 0.00% |
| 2012-02-07 | 0 | 3.050 | 3.030 | 3.090 | - | - | 0 | 0 | - | 1.635 | 1.625 | 1.657 | - | - | 0 | - | 0.00% |
| 2012-02-06 | 0 | 3.050 | 3.050 | 3.090 | 3.040 | 3.060 | 141,000 | 431,290 | 3.0588 | 1.635 | 1.635 | 1.657 | 1.630 | 1.641 | 262,981 | 1.6400 | 0.33% |
| 2012-02-03 | 0 | 3.040 | 3.020 | 3.080 | 3.020 | 3.040 | 243,227 | 739,134 | 3.0389 | 1.630 | 1.619 | 1.651 | 1.619 | 1.630 | 453,646 | 1.6293 | -0.33% |
| 2012-02-02 | 0 | 3.050 | 3.000 | 3.080 | 3.050 | 3.050 | 20,000 | 61,000 | 3.0500 | 1.635 | 1.608 | 1.651 | 1.635 | 1.635 | 37,302 | 1.6353 | 1.67% |
| 2012-02-01 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.000 | 8,000 | 24,000 | 3.0000 | 1.608 | 1.608 | 1.635 | 1.608 | 1.608 | 14,921 | 1.6085 | 0.00% |
| 2012-01-31 | 0 | 3.000 | 3.000 | 3.040 | 2.990 | 3.030 | 564,000 | 1,692,400 | 3.0007 | 1.608 | 1.608 | 1.630 | 1.603 | 1.625 | 1,051,923 | 1.6089 | 1.01% |
| 2012-01-30 | 0 | 2.970 | 2.900 | 2.970 | - | - | 0 | 0 | - | 1.592 | 1.555 | 1.592 | - | - | 0 | - | 0.00% |
| 2012-01-27 | 0 | 2.970 | 2.930 | 3.000 | 2.970 | 2.970 | 20,000 | 59,400 | 2.9700 | 1.592 | 1.571 | 1.608 | 1.592 | 1.592 | 37,302 | 1.5924 | 0.68% |
| 2012-01-26 | 0 | 2.950 | 2.950 | 3.000 | 2.920 | 2.920 | 240,000 | 700,800 | 2.9200 | 1.582 | 1.582 | 1.608 | 1.566 | 1.566 | 447,627 | 1.5656 | 0.34% |
| 2012-01-20 | 0 | 2.940 | 2.930 | 2.980 | 2.930 | 2.940 | 48,000 | 140,840 | 2.9342 | 1.576 | 1.571 | 1.598 | 1.571 | 1.576 | 89,525 | 1.5732 | -0.34% |
| 2012-01-19 | 0 | 2.950 | 2.850 | 3.000 | 2.950 | 2.950 | 2,000 | 5,900 | 2.9500 | 1.582 | 1.528 | 1.608 | 1.582 | 1.582 | 3,730 | 1.5817 | 1.72% |
| 2012-01-18 | 0 | 2.900 | 2.860 | 2.950 | 2.840 | 2.950 | 178,000 | 506,300 | 2.8444 | 1.555 | 1.533 | 1.582 | 1.523 | 1.582 | 331,990 | 1.5250 | 0.00% |
| 2012-01-17 | 0 | 2.900 | 2.900 | 2.950 | - | - | 0 | 0 | - | 1.555 | 1.555 | 1.582 | - | - | 0 | - | 2.11% |
| 2012-01-16 | 0 | 2.840 | 2.840 | 2.950 | 2.840 | 2.840 | 240,000 | 681,600 | 2.8400 | 1.523 | 1.523 | 1.582 | 1.523 | 1.523 | 447,627 | 1.5227 | -0.35% |
| 2012-01-13 | 0 | 2.850 | 2.820 | 2.950 | - | - | 0 | 0 | - | 1.528 | 1.512 | 1.582 | - | - | 0 | - | 0.00% |
| 2012-01-12 | 0 | 2.850 | 2.850 | 2.950 | 2.850 | 2.860 | 170,000 | 484,900 | 2.8524 | 1.528 | 1.528 | 1.582 | 1.528 | 1.533 | 317,069 | 1.5293 | 0.00% |
| 2012-01-11 | 0 | 2.850 | 2.840 | 2.950 | - | - | 0 | 0 | - | 1.528 | 1.523 | 1.582 | - | - | 0 | - | 0.00% |
| 2012-01-10 | 0 | 2.850 | 2.850 | 2.920 | 2.850 | 2.850 | 20,000 | 57,000 | 2.8500 | 1.528 | 1.528 | 1.566 | 1.528 | 1.528 | 37,302 | 1.5281 | 0.00% |
| 2012-01-09 | 0 | 2.850 | 2.830 | 2.850 | 2.810 | 2.850 | 60,000 | 169,400 | 2.8233 | 1.528 | 1.517 | 1.528 | 1.507 | 1.528 | 111,907 | 1.5138 | -0.70% |
| 2012-01-06 | 0 | 2.870 | 2.860 | 2.940 | 2.870 | 2.870 | 80,000 | 229,600 | 2.8700 | 1.539 | 1.533 | 1.576 | 1.539 | 1.539 | 149,209 | 1.5388 | -0.69% |
| 2012-01-05 | 0 | 2.890 | 2.880 | 2.950 | 2.890 | 2.900 | 90,000 | 260,400 | 2.8933 | 1.550 | 1.544 | 1.582 | 1.550 | 1.555 | 167,860 | 1.5513 | 0.35% |
| 2012-01-04 | 0 | 2.880 | 2.880 | 2.930 | 2.880 | 2.880 | 7,000 | 20,160 | 2.8800 | 1.544 | 1.544 | 1.571 | 1.544 | 1.544 | 13,056 | 1.5441 | -2.04% |
| 2012-01-03 | 0 | 2.940 | 2.850 | 2.940 | - | - | 0 | 0 | - | 1.576 | 1.528 | 1.576 | - | - | 0 | - | 0.00% |
| 2011-12-30 | 0 | 2.940 | 2.870 | 2.940 | - | - | 0 | 0 | - | 1.576 | 1.539 | 1.576 | - | - | 0 | - | 0.00% |
| 2011-12-29 | 0 | 2.940 | 2.850 | 2.940 | 2.950 | 2.950 | 20,000 | 59,000 | 2.9500 | 1.576 | 1.528 | 1.576 | 1.582 | 1.582 | 37,302 | 1.5817 | 2.44% |
| 2011-12-28 | 0 | 2.870 | 2.800 | 2.890 | 2.870 | 2.870 | 20,000 | 57,400 | 2.8700 | 1.539 | 1.501 | 1.550 | 1.539 | 1.539 | 37,302 | 1.5388 | 0.70% |
| 2011-12-23 | 0 | 2.850 | 2.810 | 2.890 | - | - | 0 | 0 | - | 1.528 | 1.507 | 1.550 | - | - | 0 | - | 0.00% |
| 2011-12-22 | 0 | 2.850 | 2.820 | 2.870 | 2.740 | 2.850 | 306,000 | 855,720 | 2.7965 | 1.528 | 1.512 | 1.539 | 1.469 | 1.528 | 570,724 | 1.4994 | 0.00% |
| 2011-12-21 | 0 | 2.850 | 2.850 | 2.870 | 2.820 | 2.820 | 20,000 | 56,400 | 2.8200 | 1.528 | 1.528 | 1.539 | 1.512 | 1.512 | 37,302 | 1.5120 | -1.38% |
| 2011-12-20 | 0 | 2.890 | - | 3.000 | - | - | 0 | 0 | - | 1.550 | - | 1.608 | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 2.890 | 2.730 | 2.890 | - | - | 0 | 0 | - | 1.550 | 1.464 | 1.550 | - | - | 0 | - | 0.00% |
| 2011-12-16 | 0 | 2.890 | 2.810 | 2.890 | - | - | 0 | 0 | - | 1.550 | 1.507 | 1.550 | - | - | 0 | - | -0.34% |
| 2011-12-15 | 0 | 2.900 | 2.800 | 2.900 | - | - | 0 | 0 | - | 1.555 | 1.501 | 1.555 | - | - | 0 | - | 0.00% |
| 2011-12-14 | 0 | 2.900 | 2.800 | 2.900 | 2.950 | 2.950 | 1,000 | 2,950 | 2.9500 | 1.555 | 1.501 | 1.555 | 1.582 | 1.582 | 1,865 | 1.5817 | 0.00% |
| 2011-12-13 | 0 | 2.900 | 2.800 | 2.950 | - | - | 0 | 0 | - | 1.555 | 1.501 | 1.582 | - | - | 0 | - | 0.00% |
| 2011-12-12 | 0 | 2.900 | 2.830 | 2.950 | - | - | 0 | 0 | - | 1.555 | 1.517 | 1.582 | - | - | 0 | - | 0.00% |
| 2011-12-09 | 0 | 2.900 | 2.790 | 2.920 | - | - | 0 | 0 | - | 1.555 | 1.496 | 1.566 | - | - | 0 | - | 0.00% |
| 2011-12-08 | 0 | 2.900 | 2.830 | 2.920 | 2.880 | 2.900 | 21,000 | 60,500 | 2.8810 | 1.555 | 1.517 | 1.566 | 1.544 | 1.555 | 39,167 | 1.5447 | 1.75% |
| 2011-12-07 | 0 | 2.850 | 2.850 | 2.950 | - | - | 0 | 0 | - | 1.528 | 1.528 | 1.582 | - | - | 0 | - | 0.35% |
| 2011-12-06 | 0 | 2.840 | 2.830 | 2.880 | 2.840 | 2.840 | 32,000 | 90,880 | 2.8400 | 1.523 | 1.517 | 1.544 | 1.523 | 1.523 | 59,684 | 1.5227 | 0.00% |
| 2011-12-05 | 0 | 2.840 | 2.840 | 2.900 | - | - | 0 | 0 | - | 1.523 | 1.523 | 1.555 | - | - | 0 | - | 0.00% |
| 2011-12-02 | 0 | 2.840 | 2.840 | 3.000 | 2.820 | 2.820 | 2,539 | 7,127 | 2.8070 | 1.523 | 1.523 | 1.608 | 1.512 | 1.512 | 4,736 | 1.5050 | 1.07% |
| 2011-12-01 | 0 | 2.810 | 2.810 | 2.990 | - | - | 0 | 0 | - | 1.507 | 1.507 | 1.603 | - | - | 0 | - | 2.18% |
| 2011-11-30 | 0 | 2.750 | 2.700 | 2.900 | - | - | 0 | 0 | - | 1.474 | 1.448 | 1.555 | - | - | 0 | - | 0.00% |
| 2011-11-29 | 0 | 2.750 | 2.700 | 2.950 | - | - | 0 | 0 | - | 1.474 | 1.448 | 1.582 | - | - | 0 | - | 0.00% |
| 2011-11-28 | 0 | 2.750 | 2.650 | - | - | - | 0 | 0 | - | 1.474 | 1.421 | - | - | - | 0 | - | 0.00% |
| 2011-11-25 | 0 | 2.750 | 2.750 | 2.900 | - | - | 0 | 0 | - | 1.474 | 1.474 | 1.555 | - | - | 0 | - | 0.00% |
| 2011-11-24 | 0 | 2.750 | 2.740 | 2.850 | 2.750 | 2.750 | 145,000 | 396,750 | 2.7362 | 1.474 | 1.469 | 1.528 | 1.474 | 1.474 | 270,441 | 1.4670 | 0.00% |
| 2011-11-23 | 0 | 2.750 | 2.750 | 2.900 | 2.750 | 2.900 | 9,000 | 24,900 | 2.7667 | 1.474 | 1.474 | 1.555 | 1.474 | 1.555 | 16,786 | 1.4834 | -3.51% |
| 2011-11-22 | 0 | 2.850 | 2.720 | - | - | - | 0 | 0 | - | 1.528 | 1.458 | - | - | - | 0 | - | 0.00% |
| 2011-11-21 | 0 | 2.850 | 2.800 | 2.920 | 2.850 | 2.850 | 5,000 | 14,250 | 2.8500 | 1.528 | 1.501 | 1.566 | 1.528 | 1.528 | 9,326 | 1.5281 | -1.04% |
| 2011-11-18 | 0 | 2.880 | 2.880 | 2.920 | 2.860 | 2.860 | 10,000 | 28,600 | 2.8600 | 1.544 | 1.544 | 1.566 | 1.533 | 1.533 | 18,651 | 1.5334 | 0.00% |
| 2011-11-17 | 0 | 2.880 | 2.800 | 2.920 | 2.880 | 2.880 | 31,000 | 89,280 | 2.8800 | 1.544 | 1.501 | 1.566 | 1.544 | 1.544 | 57,818 | 1.5441 | -0.69% |
| 2011-11-16 | 0 | 2.900 | 2.810 | 2.900 | - | - | 0 | 0 | - | 1.555 | 1.507 | 1.555 | - | - | 0 | - | -0.68% |
| 2011-11-15 | 0 | 2.920 | 2.860 | 2.960 | - | - | 0 | 0 | - | 1.566 | 1.533 | 1.587 | - | - | 0 | - | 0.00% |
| 2011-11-14 | 0 | 2.920 | 2.840 | 2.920 | 2.920 | 2.920 | 5,000 | 14,600 | 2.9200 | 1.566 | 1.523 | 1.566 | 1.566 | 1.566 | 9,326 | 1.5656 | 0.00% |
| 2011-11-11 | 0 | 2.920 | 2.810 | 2.920 | - | - | 0 | 0 | - | 1.566 | 1.507 | 1.566 | - | - | 0 | - | 0.00% |
| 2011-11-10 | 0 | 2.920 | 2.820 | 2.920 | - | - | 0 | 0 | - | 1.566 | 1.512 | 1.566 | - | - | 0 | - | 0.00% |
| 2011-11-09 | 0 | 2.920 | 2.880 | 2.960 | - | - | 0 | 0 | - | 1.566 | 1.544 | 1.587 | - | - | 0 | - | 0.00% |
| 2011-11-08 | 0 | 2.920 | 2.880 | 2.960 | 2.920 | 2.920 | 50,000 | 146,000 | 2.9200 | 1.566 | 1.544 | 1.587 | 1.566 | 1.566 | 93,256 | 1.5656 | 1.39% |
| 2011-11-07 | 0 | 2.880 | 2.870 | 2.920 | 2.880 | 2.880 | 20,000 | 57,600 | 2.8800 | 1.544 | 1.539 | 1.566 | 1.544 | 1.544 | 37,302 | 1.5441 | -0.69% |
| 2011-11-04 | 0 | 2.900 | 2.870 | 2.920 | 2.860 | 2.900 | 50,000 | 143,400 | 2.8680 | 1.555 | 1.539 | 1.566 | 1.533 | 1.555 | 93,256 | 1.5377 | 0.00% |
| 2011-11-03 | 0 | 2.900 | 2.840 | 2.950 | - | - | 0 | 0 | - | 1.555 | 1.523 | 1.582 | - | - | 0 | - | 0.00% |
| 2011-11-02 | 0 | 2.900 | 2.830 | 2.930 | 2.880 | 2.900 | 73,000 | 211,200 | 2.8932 | 1.555 | 1.517 | 1.571 | 1.544 | 1.555 | 136,153 | 1.5512 | 1.05% |
| 2011-11-01 | 0 | 2.870 | 2.850 | 2.900 | 2.850 | 2.870 | 30,000 | 85,900 | 2.8633 | 1.539 | 1.528 | 1.555 | 1.528 | 1.539 | 55,953 | 1.5352 | -0.69% |
| 2011-10-31 | 0 | 2.890 | 2.840 | 2.890 | 2.820 | 2.890 | 50,000 | 141,900 | 2.8380 | 1.550 | 1.523 | 1.550 | 1.512 | 1.550 | 93,256 | 1.5216 | -0.34% |
| 2011-10-28 | 0 | 2.900 | 2.900 | 2.990 | 2.780 | 2.900 | 61,787 | 176,494 | 2.8565 | 1.555 | 1.555 | 1.603 | 1.491 | 1.555 | 115,240 | 1.5315 | 0.00% |
| 2011-10-27 | 0 | 2.900 | 2.840 | 2.900 | 2.900 | 2.900 | 20,000 | 58,000 | 2.9000 | 1.555 | 1.523 | 1.555 | 1.555 | 1.555 | 37,302 | 1.5549 | 3.94% |
| 2011-10-26 | 0 | 2.790 | 2.790 | 2.900 | 2.770 | 2.770 | 4,000 | 11,080 | 2.7700 | 1.496 | 1.496 | 1.555 | 1.485 | 1.485 | 7,460 | 1.4852 | 0.00% |
| 2011-10-25 | 0 | 2.790 | 2.780 | 2.900 | - | - | 0 | 0 | - | 1.496 | 1.491 | 1.555 | - | - | 0 | - | 0.00% |
| 2011-10-24 | 0 | 2.790 | 2.780 | 2.880 | - | - | 0 | 0 | - | 1.496 | 1.491 | 1.544 | - | - | 0 | - | 0.00% |
| 2011-10-21 | 0 | 2.790 | 2.750 | 2.800 | 2.710 | 2.800 | 50,000 | 138,500 | 2.7700 | 1.496 | 1.474 | 1.501 | 1.453 | 1.501 | 93,256 | 1.4852 | -2.11% |
| 2011-10-20 | 0 | 2.850 | 2.700 | 2.880 | - | - | 0 | 0 | - | 1.528 | 1.448 | 1.544 | - | - | 0 | - | 0.00% |
| 2011-10-19 | 0 | 2.850 | 2.740 | 2.880 | - | - | 0 | 0 | - | 1.528 | 1.469 | 1.544 | - | - | 0 | - | 0.00% |
| 2011-10-18 | 0 | 2.850 | 2.700 | 3.000 | - | - | 0 | 0 | - | 1.528 | 1.448 | 1.608 | - | - | 0 | - | 0.00% |
| 2011-10-17 | 0 | 2.850 | 2.800 | 2.850 | 2.890 | 2.890 | 68,000 | 191,120 | 2.8106 | 1.528 | 1.501 | 1.528 | 1.550 | 1.550 | 126,828 | 1.5069 | 2.15% |
| 2011-10-14 | 0 | 2.790 | 2.790 | 2.890 | 2.760 | 2.770 | 41,818 | 115,427 | 2.7602 | 1.496 | 1.496 | 1.550 | 1.480 | 1.485 | 77,995 | 1.4799 | -3.79% |
| 2011-10-13 | 0 | 2.900 | 2.800 | 2.950 | 2.900 | 2.900 | 454,000 | 1,273,400 | 2.8048 | 1.555 | 1.501 | 1.582 | 1.555 | 1.555 | 846,761 | 1.5038 | 3.57% |
| 2011-10-12 | 0 | 2.800 | 2.800 | 2.920 | - | - | 468,000 | 1,310,400 | 2.8000 | 1.501 | 1.501 | 1.566 | - | - | 872,873 | 1.5013 | 0.00% |
| 2011-10-11 | 0 | 2.800 | 2.710 | 2.810 | 2.690 | 2.800 | 135,000 | 373,100 | 2.7637 | 1.501 | 1.453 | 1.507 | 1.442 | 1.501 | 251,790 | 1.4818 | 7.69% |
| 2011-10-10 | 0 | 2.600 | 2.570 | 2.650 | 2.600 | 2.600 | 20,000 | 52,000 | 2.6000 | 1.394 | 1.378 | 1.421 | 1.394 | 1.394 | 37,302 | 1.3940 | -2.62% |
| 2011-10-07 | 0 | 2.670 | 2.590 | 2.670 | 2.510 | 2.690 | 14,000 | 36,940 | 2.6386 | 1.432 | 1.389 | 1.432 | 1.346 | 1.442 | 26,112 | 1.4147 | 3.09% |
| 2011-10-06 | 0 | 2.590 | 2.590 | 2.660 | 2.420 | 2.590 | 34,000 | 87,380 | 2.5700 | 1.389 | 1.389 | 1.426 | 1.298 | 1.389 | 63,414 | 1.3779 | -1.15% |
| 2011-10-04 | 0 | 2.620 | 2.420 | 2.750 | 2.620 | 2.680 | 42,000 | 111,360 | 2.6514 | 1.405 | 1.298 | 1.474 | 1.405 | 1.437 | 78,335 | 1.4216 | -5.76% |
| 2011-10-03 | 0 | 2.780 | - | 2.780 | - | - | 0 | 0 | - | 1.491 | - | 1.491 | - | - | 0 | - | -2.11% |
| 2011-09-30 | 0 | 2.840 | 2.640 | 2.900 | - | - | 0 | 0 | - | 1.523 | 1.415 | 1.555 | - | - | 0 | - | 0.00% |
| 2011-09-28 | 0 | 2.840 | 2.750 | 2.900 | - | - | 0 | 0 | - | 1.523 | 1.474 | 1.555 | - | - | 0 | - | 0.00% |
| 2011-09-27 | 0 | 2.840 | 2.740 | 2.850 | 2.800 | 2.840 | 15,000 | 42,160 | 2.8107 | 1.523 | 1.469 | 1.528 | 1.501 | 1.523 | 27,977 | 1.5070 | 1.43% |
| 2011-09-26 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 1.501 | - | 1.501 | - | - | 0 | - | 0.00% |
| 2011-09-23 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 8,000 | 22,400 | 2.8000 | 1.501 | 1.448 | 1.501 | 1.501 | 1.501 | 14,921 | 1.5013 | 0.00% |
| 2011-09-22 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.850 | 40,000 | 113,000 | 2.8250 | 1.501 | 1.448 | 1.501 | 1.501 | 1.528 | 74,604 | 1.5147 | -2.78% |
| 2011-09-21 | 0 | 2.880 | 2.880 | 2.960 | 2.860 | 2.860 | 6,000 | 17,160 | 2.8600 | 1.544 | 1.544 | 1.587 | 1.533 | 1.533 | 11,191 | 1.5334 | -0.35% |
| 2011-09-20 | 0 | 2.890 | 2.800 | 2.920 | 2.890 | 2.890 | 20,000 | 57,800 | 2.8900 | 1.550 | 1.501 | 1.566 | 1.550 | 1.550 | 37,302 | 1.5495 | -3.67% |
| 2011-09-19 | 0 | 3.000 | 2.880 | 3.000 | - | - | 0 | 0 | - | 1.608 | 1.544 | 1.608 | - | - | 0 | - | 0.00% |
| 2011-09-16 | 0 | 3.000 | 3.000 | 3.120 | - | - | 0 | 0 | - | 1.608 | 1.608 | 1.673 | - | - | 0 | - | 0.67% |
| 2011-09-15 | 0 | 2.980 | 2.930 | 3.070 | - | - | 0 | 0 | - | 1.598 | 1.571 | 1.646 | - | - | 0 | - | 0.00% |
| 2011-09-14 | 0 | 2.980 | 2.970 | 3.090 | 2.960 | 2.980 | 40,000 | 118,900 | 2.9725 | 1.598 | 1.592 | 1.657 | 1.587 | 1.598 | 74,604 | 1.5937 | -0.67% |
| 2011-09-12 | 0 | 3.000 | 3.000 | 3.120 | 3.000 | 3.000 | 10,000 | 30,000 | 3.0000 | 1.608 | 1.608 | 1.673 | 1.608 | 1.608 | 18,651 | 1.6085 | -2.28% |
| 2011-09-09 | 0 | 3.100 | 3.090 | 3.110 | 3.100 | 3.100 | 30,000 | 93,000 | 3.1000 | 1.646 | 1.641 | 1.651 | 1.646 | 1.646 | 56,500 | 1.6460 | 0.00% |
| 2011-09-08 | 0 | 3.100 | 3.080 | 3.160 | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 1.646 | 1.635 | 1.678 | 1.646 | 1.646 | 37,667 | 1.6460 | 0.00% |
| 2011-09-07 | 0 | 3.100 | 3.090 | 3.130 | 3.100 | 3.100 | 30,000 | 93,000 | 3.1000 | 1.646 | 1.641 | 1.662 | 1.646 | 1.646 | 56,500 | 1.6460 | 0.00% |
| 2011-09-06 | 0 | 3.100 | 3.100 | 3.230 | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 1.646 | 1.646 | 1.715 | 1.646 | 1.646 | 37,667 | 1.6460 | -0.32% |
| 2011-09-05 | 0 | 3.110 | 3.100 | 3.150 | 3.110 | 3.110 | 10,000 | 31,100 | 3.1100 | 1.651 | 1.646 | 1.673 | 1.651 | 1.651 | 18,833 | 1.6513 | -1.27% |
| 2011-09-02 | 0 | 3.150 | 3.120 | 3.160 | 3.150 | 3.150 | 31,000 | 97,650 | 3.1500 | 1.673 | 1.657 | 1.678 | 1.673 | 1.673 | 58,383 | 1.6726 | 0.00% |
| 2011-09-01 | 0 | 3.150 | 3.120 | 3.160 | 3.150 | 3.150 | 30,302 | 95,436 | 3.1495 | 1.673 | 1.657 | 1.678 | 1.673 | 1.673 | 57,069 | 1.6723 | 0.00% |
| 2011-08-31 | 0 | 3.150 | 3.120 | 3.180 | - | - | 0 | 0 | - | 1.673 | 1.657 | 1.688 | - | - | 0 | - | 0.00% |
| 2011-08-30 | 0 | 3.150 | 3.130 | 3.150 | 3.120 | 3.150 | 30,000 | 94,140 | 3.1380 | 1.673 | 1.662 | 1.673 | 1.657 | 1.673 | 56,500 | 1.6662 | 1.61% |
| 2011-08-29 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 11,000 | 34,100 | 3.1000 | 1.646 | 1.646 | 1.673 | 1.646 | 1.646 | 20,717 | 1.6460 | 0.65% |
| 2011-08-26 | 0 | 3.080 | 3.080 | 3.100 | 3.070 | 3.070 | 20,000 | 61,480 | 3.0740 | 1.635 | 1.635 | 1.646 | 1.630 | 1.630 | 37,667 | 1.6322 | -0.65% |
| 2011-08-25 | 0 | 3.100 | 3.030 | 3.160 | - | - | 0 | 0 | - | 1.646 | 1.609 | 1.678 | - | - | 0 | - | 0.00% |
| 2011-08-24 | 0 | 3.100 | 3.030 | 3.200 | - | - | 0 | 0 | - | 1.646 | 1.609 | 1.699 | - | - | 0 | - | 0.00% |
| 2011-08-23 | 0 | 3.100 | 3.080 | 3.180 | 3.100 | 3.100 | 10,000 | 31,000 | 3.1000 | 1.646 | 1.635 | 1.688 | 1.646 | 1.646 | 18,833 | 1.6460 | 0.00% |
| 2011-08-22 | 0 | 3.100 | 3.010 | 3.190 | 3.050 | 3.170 | 137,000 | 424,870 | 3.1012 | 1.646 | 1.598 | 1.694 | 1.619 | 1.683 | 258,017 | 1.6467 | -0.64% |
| 2011-08-19 | 0 | 3.120 | 3.120 | 3.180 | 3.120 | 3.150 | 29,000 | 90,720 | 3.1283 | 1.657 | 1.657 | 1.688 | 1.657 | 1.673 | 54,617 | 1.6610 | -1.89% |
| 2011-08-18 | 0 | 3.180 | 3.180 | 3.260 | 3.180 | 3.180 | 20,000 | 63,600 | 3.1800 | 1.688 | 1.688 | 1.731 | 1.688 | 1.688 | 37,667 | 1.6885 | -2.15% |
| 2011-08-17 | 0 | 3.250 | 3.200 | 3.250 | 3.140 | 3.270 | 40,000 | 127,400 | 3.1850 | 1.726 | 1.699 | 1.726 | 1.667 | 1.736 | 75,334 | 1.6911 | 3.17% |
| 2011-08-16 | 0 | 3.150 | 3.150 | 3.200 | - | - | 0 | 0 | - | 1.673 | 1.673 | 1.699 | - | - | 0 | - | 0.32% |
| 2011-08-15 | 0 | 3.140 | 3.140 | 3.240 | 3.110 | 3.150 | 30,000 | 94,100 | 3.1367 | 1.667 | 1.667 | 1.720 | 1.651 | 1.673 | 56,500 | 1.6655 | 0.32% |
| 2011-08-12 | 0 | 3.130 | 3.120 | 3.190 | 3.130 | 3.130 | 30,000 | 93,900 | 3.1300 | 1.662 | 1.657 | 1.694 | 1.662 | 1.662 | 56,500 | 1.6619 | 0.00% |
| 2011-08-11 | 0 | 3.130 | 3.120 | 3.190 | 3.120 | 3.130 | 30,000 | 93,700 | 3.1233 | 1.662 | 1.657 | 1.694 | 1.657 | 1.662 | 56,500 | 1.6584 | 0.00% |
| 2011-08-10 | 0 | 3.130 | 3.130 | 3.200 | 3.130 | 3.150 | 15,000 | 47,150 | 3.1433 | 1.662 | 1.662 | 1.699 | 1.662 | 1.673 | 28,250 | 1.6690 | 0.64% |
| 2011-08-09 | 0 | 3.110 | 3.100 | 3.150 | 3.100 | 3.200 | 85,000 | 266,300 | 3.1329 | 1.651 | 1.646 | 1.673 | 1.646 | 1.699 | 160,084 | 1.6635 | -4.89% |
| 2011-08-08 | 0 | 3.270 | 3.270 | 3.350 | 3.200 | 3.330 | 136,000 | 443,750 | 3.2629 | 1.736 | 1.736 | 1.779 | 1.699 | 1.768 | 256,134 | 1.7325 | -5.22% |
| 2011-08-05 | 0 | 3.450 | 3.450 | 3.470 | 3.400 | 3.450 | 181,000 | 624,050 | 3.4478 | 1.832 | 1.832 | 1.842 | 1.805 | 1.832 | 340,884 | 1.8307 | 0.00% |
| 2011-08-04 | 0 | 3.450 | 3.450 | 3.490 | 3.450 | 3.470 | 140,000 | 483,980 | 3.4570 | 1.832 | 1.832 | 1.853 | 1.832 | 1.842 | 263,667 | 1.8356 | -2.27% |
| 2011-08-03 | 0 | 3.530 | 3.460 | 3.530 | 3.450 | 3.530 | 140,000 | 487,580 | 3.4827 | 1.874 | 1.837 | 1.874 | 1.832 | 1.874 | 263,667 | 1.8492 | 0.86% |
| 2011-08-02 | 0 | 3.500 | 3.490 | 3.530 | 3.490 | 3.500 | 20,000 | 69,900 | 3.4950 | 1.858 | 1.853 | 1.874 | 1.853 | 1.858 | 37,667 | 1.8557 | 0.57% |
| 2011-08-01 | 0 | 3.480 | 3.460 | 3.520 | - | - | 0 | 0 | - | 1.848 | 1.837 | 1.869 | - | - | 0 | - | 0.00% |
| 2011-07-29 | 0 | 3.480 | 3.480 | 3.520 | 3.460 | 3.460 | 5,000 | 17,300 | 3.4600 | 1.848 | 1.848 | 1.869 | 1.837 | 1.837 | 9,417 | 1.8372 | 0.00% |
| 2011-07-28 | 0 | 3.480 | 3.460 | 3.530 | 3.480 | 3.480 | 10,000 | 34,800 | 3.4800 | 1.848 | 1.837 | 1.874 | 1.848 | 1.848 | 18,833 | 1.8478 | 0.58% |
| 2011-07-27 | 0 | 3.460 | 3.460 | 3.530 | 3.460 | 3.490 | 88,500 | 307,645 | 3.4762 | 1.837 | 1.837 | 1.874 | 1.837 | 1.853 | 166,675 | 1.8458 | 0.00% |
| 2011-07-26 | 0 | 3.460 | 3.460 | 3.520 | 3.460 | 3.460 | 2,000 | 6,920 | 3.4600 | 1.837 | 1.837 | 1.869 | 1.837 | 1.837 | 3,767 | 1.8372 | -1.14% |
| 2011-07-25 | 0 | 3.500 | 3.470 | 3.530 | - | - | 0 | 0 | - | 1.858 | 1.842 | 1.874 | - | - | 0 | - | 0.00% |
| 2011-07-22 | 0 | 3.500 | 3.460 | 3.520 | 3.500 | 3.520 | 40,000 | 140,200 | 3.5050 | 1.858 | 1.837 | 1.869 | 1.858 | 1.869 | 75,334 | 1.8611 | 1.16% |
| 2011-07-21 | 0 | 3.460 | 3.450 | 3.480 | - | - | 0 | 0 | - | 1.837 | 1.832 | 1.848 | - | - | 0 | - | 0.00% |
| 2011-07-20 | 0 | 3.460 | 3.460 | 3.530 | - | - | 0 | 0 | - | 1.837 | 1.837 | 1.874 | - | - | 0 | - | 0.29% |
| 2011-07-19 | 0 | 3.450 | 3.450 | 3.520 | 3.450 | 3.450 | 25,000 | 86,250 | 3.4500 | 1.832 | 1.832 | 1.869 | 1.832 | 1.832 | 47,083 | 1.8319 | 0.00% |
| 2011-07-18 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.450 | 43,650 | 150,560 | 3.4493 | 1.832 | 1.832 | 1.858 | 1.832 | 1.832 | 82,208 | 1.8315 | 0.00% |
| 2011-07-15 | 0 | 3.450 | 3.450 | 3.480 | 3.450 | 3.450 | 95,000 | 327,750 | 3.4500 | 1.832 | 1.832 | 1.848 | 1.832 | 1.832 | 178,917 | 1.8319 | 0.00% |
| 2011-07-14 | 0 | 3.450 | 3.450 | 3.520 | 3.450 | 3.450 | 20,000 | 69,000 | 3.4500 | 1.832 | 1.832 | 1.869 | 1.832 | 1.832 | 37,667 | 1.8319 | 0.00% |
| 2011-07-13 | 0 | 3.450 | 3.450 | 3.480 | 3.450 | 3.450 | 17,000 | 58,650 | 3.4500 | 1.832 | 1.832 | 1.848 | 1.832 | 1.832 | 32,017 | 1.8319 | 0.00% |
| 2011-07-12 | 0 | 3.450 | 3.450 | 3.490 | 3.450 | 3.450 | 32,000 | 110,400 | 3.4500 | 1.832 | 1.832 | 1.853 | 1.832 | 1.832 | 60,267 | 1.8319 | 0.00% |
| 2011-07-11 | 0 | 3.450 | 3.450 | 3.530 | 3.450 | 3.460 | 100,000 | 345,200 | 3.4520 | 1.832 | 1.832 | 1.874 | 1.832 | 1.837 | 188,334 | 1.8329 | -1.43% |
| 2011-07-08 | 0 | 3.500 | 3.460 | 3.520 | 3.500 | 3.500 | 20,445 | 71,535 | 3.4989 | 1.858 | 1.837 | 1.869 | 1.858 | 1.858 | 38,505 | 1.8578 | 0.00% |
| 2011-07-07 | 0 | 3.500 | 3.500 | 3.530 | 3.480 | 3.480 | 20,000 | 69,600 | 3.4800 | 1.858 | 1.858 | 1.874 | 1.848 | 1.848 | 37,667 | 1.8478 | 0.57% |
| 2011-07-06 | 0 | 3.480 | 3.480 | 3.530 | 3.480 | 3.490 | 63,000 | 219,440 | 3.4832 | 1.848 | 1.848 | 1.874 | 1.848 | 1.853 | 118,650 | 1.8495 | -0.57% |
| 2011-07-05 | 0 | 3.500 | 3.500 | 3.530 | 3.500 | 3.530 | 50,000 | 175,600 | 3.5120 | 1.858 | 1.858 | 1.874 | 1.858 | 1.874 | 94,167 | 1.8648 | -0.85% |
| 2011-07-04 | 0 | 3.530 | 3.530 | 3.550 | - | - | 0 | 0 | - | 1.874 | 1.874 | 1.885 | - | - | 0 | - | 0.28% |
| 2011-06-30 | 0 | 3.520 | 3.500 | 3.530 | 3.520 | 3.520 | 30,000 | 105,600 | 3.5200 | 1.869 | 1.858 | 1.874 | 1.869 | 1.869 | 56,500 | 1.8690 | 0.86% |
| 2011-06-29 | 0 | 3.490 | 3.490 | 3.560 | 3.490 | 3.490 | 8,658 | 30,190 | 3.4869 | 1.853 | 1.853 | 1.890 | 1.853 | 1.853 | 16,306 | 1.8515 | 0.00% |
| 2011-06-28 | 0 | 3.490 | 3.460 | 3.540 | 3.490 | 3.600 | 25,000 | 88,250 | 3.5300 | 1.853 | 1.837 | 1.880 | 1.853 | 1.911 | 47,083 | 1.8743 | -0.29% |
| 2011-06-27 | 0 | 3.500 | 3.480 | 3.520 | 3.500 | 3.520 | 20,000 | 70,200 | 3.5100 | 1.858 | 1.848 | 1.869 | 1.858 | 1.869 | 37,667 | 1.8637 | 0.57% |
| 2011-06-24 | 0 | 3.480 | 3.470 | 3.530 | 3.450 | 3.550 | 126,000 | 436,320 | 3.4629 | 1.848 | 1.842 | 1.874 | 1.832 | 1.885 | 237,301 | 1.8387 | -1.14% |
| 2011-06-23 | 0 | 3.520 | 3.450 | 3.520 | 3.520 | 3.520 | 10,000 | 35,200 | 3.5200 | 1.869 | 1.832 | 1.869 | 1.869 | 1.869 | 18,833 | 1.8690 | 0.57% |
| 2011-06-22 | 0 | 3.500 | 3.470 | 3.500 | - | - | 0 | 0 | - | 1.858 | 1.842 | 1.858 | - | - | 0 | - | 0.00% |
| 2011-06-21 | 0 | 3.500 | 3.460 | 3.520 | 3.450 | 3.520 | 106,000 | 370,600 | 3.4962 | 1.858 | 1.837 | 1.869 | 1.832 | 1.869 | 199,634 | 1.8564 | 0.00% |
| 2011-06-20 | 0 | 3.500 | 3.450 | 3.500 | 3.450 | 3.500 | 60,000 | 209,500 | 3.4917 | 1.858 | 1.832 | 1.858 | 1.832 | 1.858 | 113,000 | 1.8540 | 0.00% |
| 2011-06-17 | 0 | 3.500 | 3.500 | 3.540 | 3.500 | 3.500 | 6,000 | 21,000 | 3.5000 | 1.858 | 1.858 | 1.880 | 1.858 | 1.858 | 11,300 | 1.8584 | 0.00% |
| 2011-06-16 | 0 | 3.500 | 3.500 | 3.520 | 3.450 | 3.500 | 56,115 | 195,269 | 3.4798 | 1.858 | 1.858 | 1.869 | 1.832 | 1.858 | 105,684 | 1.8477 | 0.00% |
| 2011-06-15 | 0 | 3.500 | 3.470 | 3.560 | - | - | 0 | 0 | - | 1.858 | 1.842 | 1.890 | - | - | 0 | - | 0.00% |
| 2011-06-14 | 0 | 3.500 | 3.480 | 3.550 | 3.480 | 3.500 | 5,000 | 17,440 | 3.4880 | 1.858 | 1.848 | 1.885 | 1.848 | 1.858 | 9,417 | 1.8520 | 0.00% |
| 2011-06-13 | 0 | 3.500 | 3.500 | 3.550 | 3.450 | 3.500 | 188,000 | 651,850 | 3.4673 | 1.858 | 1.858 | 1.885 | 1.832 | 1.858 | 354,068 | 1.8410 | -2.23% |
| 2011-06-10 | 0 | 3.580 | 3.530 | 3.580 | 3.580 | 3.630 | 14,000 | 50,320 | 3.5943 | 1.901 | 1.874 | 1.901 | 1.901 | 1.927 | 26,367 | 1.9085 | 0.00% |
| 2011-06-09 | 0 | 3.580 | 3.550 | 3.630 | 3.550 | 3.580 | 20,000 | 71,300 | 3.5650 | 1.901 | 1.885 | 1.927 | 1.885 | 1.901 | 37,667 | 1.8929 | -0.83% |
| 2011-06-08 | 0 | 3.610 | 3.610 | 3.640 | 3.610 | 3.610 | 22,000 | 79,420 | 3.6100 | 1.917 | 1.917 | 1.933 | 1.917 | 1.917 | 41,433 | 1.9168 | -0.82% |
| 2011-06-07 | 0 | 3.640 | 3.640 | 3.650 | - | - | 0 | 0 | - | 1.933 | 1.933 | 1.938 | - | - | 0 | - | 0.00% |
| 2011-06-03 | 0 | 3.640 | 3.630 | 3.640 | 3.640 | 3.680 | 70,000 | 255,400 | 3.6486 | 1.933 | 1.927 | 1.933 | 1.933 | 1.954 | 131,834 | 1.9373 | -0.55% |
| 2011-06-02 | 0 | 3.660 | 3.620 | 3.680 | 3.660 | 3.660 | 15,000 | 54,900 | 3.6600 | 1.943 | 1.922 | 1.954 | 1.943 | 1.943 | 28,250 | 1.9434 | 0.55% |
| 2011-06-01 | 0 | 3.640 | 3.640 | 3.690 | 3.620 | 3.700 | 62,000 | 228,420 | 3.6842 | 1.933 | 1.933 | 1.959 | 1.922 | 1.965 | 116,767 | 1.9562 | 0.55% |
| 2011-05-31 | 0 | 3.620 | 3.580 | 3.620 | 3.570 | 3.700 | 107,815 | 393,373 | 3.6486 | 1.922 | 1.901 | 1.922 | 1.896 | 1.965 | 203,052 | 1.9373 | 1.40% |
| 2011-05-30 | 0 | 3.570 | 3.540 | 3.600 | 3.470 | 3.570 | 34,000 | 119,840 | 3.5247 | 1.896 | 1.880 | 1.911 | 1.842 | 1.896 | 64,033 | 1.8715 | -0.83% |
| 2011-05-27 | 0 | 3.600 | 3.500 | 3.700 | 3.570 | 3.600 | 98,000 | 351,730 | 3.5891 | 1.911 | 1.858 | 1.965 | 1.896 | 1.911 | 184,567 | 1.9057 | 2.56% |
| 2011-05-26 | 0 | 3.510 | 3.510 | 3.560 | 3.510 | 3.560 | 45,000 | 158,200 | 3.5156 | 1.864 | 1.864 | 1.890 | 1.864 | 1.890 | 84,750 | 1.8667 | 0.57% |
| 2011-05-25 | 0 | 3.490 | 3.490 | 3.510 | 3.470 | 3.500 | 16,000 | 55,970 | 3.4981 | 1.853 | 1.853 | 1.864 | 1.842 | 1.858 | 30,133 | 1.8574 | -0.29% |
| 2011-05-24 | 0 | 3.500 | 3.500 | 3.540 | 3.490 | 3.520 | 44,000 | 154,080 | 3.5018 | 1.858 | 1.858 | 1.880 | 1.853 | 1.869 | 82,867 | 1.8594 | -0.28% |
| 2011-05-23 | 0 | 3.510 | 3.480 | 3.530 | 3.480 | 3.510 | 108,000 | 378,680 | 3.5063 | 1.864 | 1.848 | 1.874 | 1.848 | 1.864 | 203,401 | 1.8617 | -0.28% |
| 2011-05-20 | 0 | 3.520 | 3.500 | 3.530 | 3.500 | 3.520 | 30,000 | 105,300 | 3.5100 | 1.869 | 1.858 | 1.874 | 1.858 | 1.869 | 56,500 | 1.8637 | 0.57% |
| 2011-05-19 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 98,658 | 345,263 | 3.4996 | 1.858 | 1.858 | 1.885 | 1.858 | 1.858 | 185,806 | 1.8582 | 0.00% |
| 2011-05-18 | 0 | 3.500 | 3.500 | 3.540 | 3.500 | 3.500 | 45,000 | 157,500 | 3.5000 | 1.858 | 1.858 | 1.880 | 1.858 | 1.858 | 84,750 | 1.8584 | 1.45% |
| 2011-05-17 | 0 | 3.450 | 3.450 | 3.540 | 3.450 | 3.450 | 6,000 | 20,700 | 3.4500 | 1.832 | 1.832 | 1.880 | 1.832 | 1.832 | 11,300 | 1.8319 | -0.86% |
| 2011-05-16 | 0 | 3.480 | 3.480 | 3.550 | 3.480 | 3.480 | 10,800 | 37,528 | 3.4748 | 1.848 | 1.848 | 1.885 | 1.848 | 1.848 | 20,340 | 1.8450 | -1.69% |
| 2011-05-13 | 0 | 3.540 | 3.460 | 3.540 | 3.540 | 3.540 | 5,000 | 17,700 | 3.5400 | 1.880 | 1.837 | 1.880 | 1.880 | 1.880 | 9,417 | 1.8796 | 2.61% |
| 2011-05-12 | 0 | 3.450 | 3.450 | 3.530 | 3.450 | 3.450 | 11,000 | 37,950 | 3.4500 | 1.832 | 1.832 | 1.874 | 1.832 | 1.832 | 20,717 | 1.8319 | -1.15% |
| 2011-05-11 | 0 | 3.560 | 3.540 | 3.580 | 3.560 | 3.560 | 9,000 | 32,040 | 3.5600 | 1.853 | 1.843 | 1.864 | 1.853 | 1.853 | 17,290 | 1.8531 | 0.28% |
| 2011-05-09 | 0 | 3.550 | 3.510 | 3.550 | 3.550 | 3.550 | 20,000 | 71,000 | 3.5500 | 1.848 | 1.827 | 1.848 | 1.848 | 1.848 | 38,422 | 1.8479 | 0.57% |
| 2011-05-06 | 0 | 3.530 | 3.510 | 3.560 | 3.530 | 3.530 | 10,000 | 35,300 | 3.5300 | 1.837 | 1.827 | 1.853 | 1.837 | 1.837 | 19,211 | 1.8375 | -0.84% |
| 2011-05-05 | 0 | 3.560 | 3.510 | 3.570 | 3.470 | 3.560 | 111,235 | 391,078 | 3.5158 | 1.853 | 1.827 | 1.858 | 1.806 | 1.853 | 213,695 | 1.8301 | 1.71% |
| 2011-05-04 | 0 | 3.500 | 3.500 | 3.530 | 3.500 | 3.510 | 82,000 | 287,520 | 3.5063 | 1.822 | 1.822 | 1.837 | 1.822 | 1.827 | 157,531 | 1.8252 | -1.69% |
| 2011-05-03 | 0 | 3.560 | 3.550 | 3.580 | 3.550 | 3.580 | 162,117 | 577,979 | 3.5652 | 1.853 | 1.848 | 1.864 | 1.848 | 1.864 | 311,445 | 1.8558 | -1.11% |
| 2011-04-29 | 0 | 3.600 | 3.600 | 3.670 | 3.600 | 3.600 | 20,000 | 72,000 | 3.6000 | 1.874 | 1.874 | 1.910 | 1.874 | 1.874 | 38,422 | 1.8739 | -1.10% |
| 2011-04-28 | 0 | 3.640 | 3.610 | 3.680 | 3.640 | 3.640 | 10,000 | 36,400 | 3.6400 | 1.895 | 1.879 | 1.916 | 1.895 | 1.895 | 19,211 | 1.8947 | -1.36% |
| 2011-04-27 | 0 | 3.690 | 3.650 | 3.690 | 3.650 | 3.700 | 78,000 | 287,150 | 3.6814 | 1.921 | 1.900 | 1.921 | 1.900 | 1.926 | 149,847 | 1.9163 | 1.10% |
| 2011-04-26 | 0 | 3.650 | 3.600 | 3.650 | - | - | 0 | 0 | - | 1.900 | 1.874 | 1.900 | - | - | 0 | - | -0.54% |
| 2011-04-21 | 0 | 3.670 | 3.600 | 3.670 | 3.700 | 3.700 | 20,000 | 74,000 | 3.7000 | 1.910 | 1.874 | 1.910 | 1.926 | 1.926 | 38,422 | 1.9260 | 2.51% |
| 2011-04-20 | 0 | 3.580 | 3.580 | 3.620 | 3.560 | 3.560 | 11,485 | 40,857 | 3.5574 | 1.864 | 1.864 | 1.884 | 1.853 | 1.853 | 22,064 | 1.8518 | 0.00% |
| 2011-04-19 | 0 | 3.580 | 3.550 | 3.580 | 3.550 | 3.580 | 14,000 | 50,090 | 3.5779 | 1.864 | 1.848 | 1.864 | 1.848 | 1.864 | 26,896 | 1.8624 | 0.00% |
| 2011-04-18 | 0 | 3.580 | 3.580 | 3.600 | 3.580 | 3.630 | 48,000 | 174,190 | 3.6290 | 1.864 | 1.864 | 1.874 | 1.864 | 1.890 | 92,213 | 1.8890 | -1.38% |
| 2011-04-15 | 0 | 3.630 | 3.630 | 3.650 | 3.560 | 3.630 | 53,000 | 191,570 | 3.6145 | 1.890 | 1.890 | 1.900 | 1.853 | 1.890 | 101,819 | 1.8815 | 1.40% |
| 2011-04-14 | 0 | 3.580 | 3.570 | 3.630 | 3.530 | 3.590 | 62,000 | 221,880 | 3.5787 | 1.864 | 1.858 | 1.890 | 1.837 | 1.869 | 119,109 | 1.8628 | -1.38% |
| 2011-04-13 | 0 | 3.630 | 3.600 | 3.630 | 3.580 | 3.630 | 25,000 | 90,320 | 3.6128 | 1.890 | 1.874 | 1.890 | 1.864 | 1.890 | 48,028 | 1.8806 | 1.68% |
| 2011-04-12 | 0 | 3.570 | 3.510 | 3.600 | - | - | 0 | 0 | - | 1.858 | 1.827 | 1.874 | - | - | 0 | - | 0.00% |
| 2011-04-11 | 0 | 3.570 | 3.550 | 3.590 | - | - | 0 | 0 | - | 1.858 | 1.848 | 1.869 | - | - | 0 | - | 0.00% |
| 2011-04-08 | 0 | 3.570 | 3.570 | 3.600 | - | - | 0 | 0 | - | 1.858 | 1.858 | 1.874 | - | - | 0 | - | 0.00% |
| 2011-04-07 | 0 | 3.570 | 3.570 | 3.600 | 3.570 | 3.610 | 95,050 | 341,948 | 3.5976 | 1.858 | 1.858 | 1.874 | 1.858 | 1.879 | 182,602 | 1.8726 | -0.83% |
| 2011-04-06 | 0 | 3.600 | 3.570 | 3.600 | 3.590 | 3.640 | 76,000 | 274,880 | 3.6168 | 1.874 | 1.858 | 1.874 | 1.869 | 1.895 | 146,005 | 1.8827 | 0.00% |
| 2011-04-04 | 0 | 3.600 | 3.590 | 3.600 | 3.560 | 3.600 | 98,000 | 351,190 | 3.5836 | 1.874 | 1.869 | 1.874 | 1.853 | 1.874 | 188,269 | 1.8654 | 1.98% |
| 2011-04-01 | 0 | 3.530 | 3.510 | 3.550 | - | - | 0 | 0 | - | 1.837 | 1.827 | 1.848 | - | - | 0 | - | 0.00% |
| 2011-03-31 | 0 | 3.530 | 3.510 | 3.580 | 3.530 | 3.550 | 90,000 | 318,000 | 3.5333 | 1.837 | 1.827 | 1.864 | 1.837 | 1.848 | 172,900 | 1.8392 | 0.00% |
| 2011-03-30 | 0 | 3.530 | 3.530 | 3.580 | 3.530 | 3.580 | 90,000 | 319,350 | 3.5483 | 1.837 | 1.837 | 1.864 | 1.837 | 1.864 | 172,900 | 1.8470 | -0.28% |
| 2011-03-29 | 0 | 3.540 | 3.540 | 3.550 | 3.540 | 3.550 | 35,000 | 124,100 | 3.5457 | 1.843 | 1.843 | 1.848 | 1.843 | 1.848 | 67,239 | 1.8457 | -0.84% |
| 2011-03-28 | 0 | 3.570 | 3.540 | 3.570 | 3.550 | 3.570 | 75,000 | 267,290 | 3.5639 | 1.858 | 1.843 | 1.858 | 1.848 | 1.858 | 144,083 | 1.8551 | 0.85% |
| 2011-03-25 | 0 | 3.540 | 3.520 | 3.550 | 3.520 | 3.540 | 29,996 | 105,716 | 3.5243 | 1.843 | 1.832 | 1.848 | 1.832 | 1.843 | 57,626 | 1.8345 | 0.28% |
| 2011-03-24 | 0 | 3.530 | 3.530 | 3.570 | 3.510 | 3.530 | 96,000 | 337,380 | 3.5144 | 1.837 | 1.837 | 1.858 | 1.827 | 1.837 | 184,427 | 1.8293 | 0.57% |
| 2011-03-23 | 0 | 3.510 | 3.510 | 3.570 | 3.510 | 3.580 | 42,000 | 149,620 | 3.5624 | 1.827 | 1.827 | 1.858 | 1.827 | 1.864 | 80,687 | 1.8543 | 0.00% |
| 2011-03-22 | 0 | 3.510 | 3.510 | 3.530 | 3.500 | 3.540 | 103,000 | 362,230 | 3.5168 | 1.827 | 1.827 | 1.837 | 1.822 | 1.843 | 197,875 | 1.8306 | 0.29% |
| 2011-03-21 | 0 | 3.500 | 3.500 | 3.560 | 3.500 | 3.560 | 294,000 | 1,031,730 | 3.5093 | 1.822 | 1.822 | 1.853 | 1.822 | 1.853 | 564,807 | 1.8267 | -1.13% |
| 2011-03-18 | 0 | 3.540 | 3.520 | 3.550 | 3.500 | 3.540 | 261,000 | 921,640 | 3.5312 | 1.843 | 1.832 | 1.848 | 1.822 | 1.843 | 501,410 | 1.8381 | 0.57% |
| 2011-03-17 | 0 | 3.520 | 3.520 | 3.530 | 3.480 | 3.550 | 213,000 | 749,580 | 3.5192 | 1.832 | 1.832 | 1.837 | 1.811 | 1.848 | 409,197 | 1.8318 | -1.12% |
| 2011-03-16 | 0 | 3.560 | 3.560 | 3.650 | 3.550 | 3.560 | 47,000 | 167,020 | 3.5536 | 1.853 | 1.853 | 1.900 | 1.848 | 1.853 | 90,292 | 1.8498 | 0.00% |
| 2011-03-15 | 0 | 3.560 | 3.560 | 3.600 | 3.560 | 3.610 | 180,300 | 646,996 | 3.5884 | 1.853 | 1.853 | 1.874 | 1.853 | 1.879 | 346,377 | 1.8679 | -1.93% |
| 2011-03-14 | 0 | 3.630 | 3.630 | 3.720 | 3.610 | 3.650 | 65,000 | 236,310 | 3.6355 | 1.890 | 1.890 | 1.936 | 1.879 | 1.900 | 124,872 | 1.8924 | -0.55% |
| 2011-03-11 | 0 | 3.650 | 3.650 | 3.670 | 3.630 | 3.650 | 101,000 | 367,930 | 3.6429 | 1.900 | 1.900 | 1.910 | 1.890 | 1.900 | 194,032 | 1.8962 | 0.00% |
| 2011-03-10 | 0 | 3.650 | 3.650 | 3.680 | 3.630 | 3.670 | 69,000 | 251,860 | 3.6501 | 1.900 | 1.900 | 1.916 | 1.890 | 1.910 | 132,557 | 1.9000 | 0.27% |
| 2011-03-09 | 0 | 3.640 | 3.630 | 3.640 | 3.640 | 3.650 | 96,000 | 350,090 | 3.6468 | 1.895 | 1.890 | 1.895 | 1.895 | 1.900 | 184,427 | 1.8983 | 0.55% |
| 2011-03-08 | 0 | 3.620 | 3.610 | 3.640 | 3.610 | 3.640 | 191,000 | 691,750 | 3.6217 | 1.884 | 1.879 | 1.895 | 1.879 | 1.895 | 366,933 | 1.8852 | -1.09% |
| 2011-03-07 | 0 | 3.660 | 3.610 | 3.660 | - | - | 0 | 0 | - | 1.905 | 1.879 | 1.905 | - | - | 0 | - | -0.81% |
| 2011-03-04 | 0 | 3.690 | 3.640 | 3.690 | 3.620 | 3.700 | 31,000 | 114,170 | 3.6829 | 1.921 | 1.895 | 1.921 | 1.884 | 1.926 | 59,554 | 1.9171 | 0.82% |
| 2011-03-03 | 0 | 3.660 | 3.600 | 3.670 | 3.660 | 3.660 | 12,000 | 43,920 | 3.6600 | 1.905 | 1.874 | 1.910 | 1.905 | 1.905 | 23,053 | 1.9051 | 0.55% |
| 2011-03-02 | 0 | 3.640 | 3.600 | 3.640 | 3.600 | 3.640 | 10,200 | 37,020 | 3.6294 | 1.895 | 1.874 | 1.895 | 1.874 | 1.895 | 19,595 | 1.8892 | -0.27% |
| 2011-03-01 | 0 | 3.650 | 3.570 | 3.650 | 3.630 | 3.650 | 43,000 | 156,710 | 3.6444 | 1.900 | 1.858 | 1.900 | 1.890 | 1.900 | 82,608 | 1.8970 | 1.39% |
| 2011-02-28 | 0 | 3.600 | 3.560 | 3.600 | 3.510 | 3.600 | 135,260 | 483,010 | 3.5710 | 1.874 | 1.853 | 1.874 | 1.827 | 1.874 | 259,850 | 1.8588 | 1.41% |
| 2011-02-25 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.560 | 90,000 | 319,750 | 3.5528 | 1.848 | 1.848 | 1.874 | 1.848 | 1.853 | 172,900 | 1.8493 | -0.28% |
| 2011-02-24 | 0 | 3.560 | 3.550 | 3.570 | 3.550 | 3.570 | 58,000 | 206,460 | 3.5597 | 1.853 | 1.848 | 1.858 | 1.848 | 1.858 | 111,425 | 1.8529 | -1.39% |
| 2011-02-23 | 0 | 3.610 | 3.570 | 3.610 | 3.610 | 3.610 | 2,000 | 7,220 | 3.6100 | 1.879 | 1.858 | 1.879 | 1.879 | 1.879 | 3,842 | 1.8791 | 0.28% |
| 2011-02-22 | 0 | 3.600 | 3.590 | 3.610 | 3.600 | 3.620 | 91,000 | 328,160 | 3.6062 | 1.874 | 1.869 | 1.879 | 1.874 | 1.884 | 174,821 | 1.8771 | -0.83% |
| 2011-02-21 | 0 | 3.630 | 3.630 | 3.700 | - | - | 0 | 0 | - | 1.890 | 1.890 | 1.926 | - | - | 0 | - | 0.55% |
| 2011-02-18 | 0 | 3.610 | 3.610 | 3.680 | 3.610 | 3.610 | 10,000 | 36,100 | 3.6100 | 1.879 | 1.879 | 1.916 | 1.879 | 1.879 | 19,211 | 1.8791 | 0.00% |
| 2011-02-17 | 0 | 3.610 | 3.610 | 3.680 | 3.610 | 3.620 | 70,000 | 253,240 | 3.6177 | 1.879 | 1.879 | 1.916 | 1.879 | 1.884 | 134,478 | 1.8831 | -1.37% |
| 2011-02-16 | 0 | 3.660 | 3.660 | 3.700 | 3.660 | 3.700 | 25,000 | 91,700 | 3.6680 | 1.905 | 1.905 | 1.926 | 1.905 | 1.926 | 48,028 | 1.9093 | -0.27% |
| 2011-02-15 | 0 | 3.670 | 3.670 | 3.700 | 3.670 | 3.670 | 15,000 | 55,050 | 3.6700 | 1.910 | 1.910 | 1.926 | 1.910 | 1.910 | 28,817 | 1.9104 | -1.08% |
| 2011-02-14 | 0 | 3.710 | 3.650 | 3.710 | 3.550 | 3.730 | 242,250 | 875,525 | 3.6141 | 1.931 | 1.900 | 1.931 | 1.848 | 1.942 | 465,390 | 1.8813 | 0.82% |
| 2011-02-11 | 0 | 3.680 | 3.600 | 3.730 | 3.580 | 3.680 | 8,000 | 29,340 | 3.6675 | 1.916 | 1.874 | 1.942 | 1.864 | 1.916 | 15,369 | 1.9090 | 0.00% |
| 2011-02-10 | 0 | 3.680 | 3.680 | 3.700 | 3.680 | 3.720 | 177,000 | 655,250 | 3.7020 | 1.916 | 1.916 | 1.926 | 1.916 | 1.936 | 340,037 | 1.9270 | -1.87% |
| 2011-02-09 | 0 | 3.750 | 3.740 | 3.780 | 3.740 | 3.800 | 102,500 | 384,980 | 3.7559 | 1.952 | 1.947 | 1.968 | 1.947 | 1.978 | 196,914 | 1.9551 | -1.32% |
| 2011-02-08 | 0 | 3.800 | 3.750 | 3.800 | 3.800 | 3.800 | 31,000 | 117,800 | 3.8000 | 1.978 | 1.952 | 1.978 | 1.978 | 1.978 | 59,554 | 1.9780 | 0.00% |
| 2011-02-07 | 0 | 3.800 | 3.720 | 3.800 | 3.800 | 3.800 | 3,000 | 11,400 | 3.8000 | 1.978 | 1.936 | 1.978 | 1.978 | 1.978 | 5,763 | 1.9780 | 0.26% |
| 2011-02-02 | 0 | 3.790 | 3.780 | 3.800 | 3.760 | 3.790 | 100,000 | 378,250 | 3.7825 | 1.973 | 1.968 | 1.978 | 1.957 | 1.973 | 192,111 | 1.9689 | 1.07% |
| 2011-02-01 | 0 | 3.750 | 3.740 | 3.750 | 3.720 | 3.750 | 148,375 | 553,463 | 3.7302 | 1.952 | 1.947 | 1.952 | 1.936 | 1.952 | 285,045 | 1.9417 | 0.81% |
| 2011-01-31 | 0 | 3.720 | 3.720 | 3.740 | 3.700 | 3.730 | 70,000 | 259,500 | 3.7071 | 1.936 | 1.936 | 1.947 | 1.926 | 1.942 | 134,478 | 1.9297 | -0.27% |
| 2011-01-28 | 0 | 3.730 | 3.730 | 3.770 | 3.730 | 3.750 | 51,000 | 190,430 | 3.7339 | 1.942 | 1.942 | 1.962 | 1.942 | 1.952 | 97,977 | 1.9436 | -1.06% |
| 2011-01-27 | 0 | 3.770 | 3.740 | 3.790 | 3.770 | 3.770 | 20,000 | 75,400 | 3.7700 | 1.962 | 1.947 | 1.973 | 1.962 | 1.962 | 38,422 | 1.9624 | 0.80% |
| 2011-01-26 | 0 | 3.740 | 3.740 | 3.830 | 3.730 | 3.800 | 50,000 | 187,500 | 3.7500 | 1.947 | 1.947 | 1.994 | 1.942 | 1.978 | 96,056 | 1.9520 | -1.58% |
| 2011-01-25 | 0 | 3.800 | 3.740 | 3.830 | 3.800 | 3.800 | 20,000 | 76,000 | 3.8000 | 1.978 | 1.947 | 1.994 | 1.978 | 1.978 | 38,422 | 1.9780 | 0.00% |
| 2011-01-24 | 0 | 3.800 | 3.770 | 3.810 | 3.710 | 3.800 | 292,000 | 1,095,100 | 3.7503 | 1.978 | 1.962 | 1.983 | 1.931 | 1.978 | 560,965 | 1.9522 | 0.80% |
| 2011-01-21 | 0 | 3.770 | 3.770 | 3.830 | 3.770 | 3.870 | 193,000 | 735,990 | 3.8134 | 1.962 | 1.962 | 1.994 | 1.962 | 2.014 | 370,775 | 1.9850 | -2.58% |
| 2011-01-20 | 0 | 3.870 | 3.850 | 3.870 | 3.810 | 3.910 | 41,000 | 157,530 | 3.8422 | 2.014 | 2.004 | 2.014 | 1.983 | 2.035 | 78,766 | 2.0000 | 0.52% |
| 2011-01-19 | 0 | 3.850 | 3.820 | 3.850 | 3.800 | 3.920 | 181,000 | 701,200 | 3.8740 | 2.004 | 1.988 | 2.004 | 1.978 | 2.040 | 347,721 | 2.0166 | -1.28% |
| 2011-01-18 | 0 | 3.900 | 3.860 | 3.900 | 3.800 | 3.900 | 332,000 | 1,277,980 | 3.8493 | 2.030 | 2.009 | 2.030 | 1.978 | 2.030 | 637,809 | 2.0037 | 2.63% |
| 2011-01-17 | 0 | 3.800 | 3.790 | 3.820 | 3.800 | 3.880 | 99,000 | 378,760 | 3.8259 | 1.978 | 1.973 | 1.988 | 1.978 | 2.020 | 190,190 | 1.9915 | -0.26% |
| 2011-01-14 | 0 | 3.810 | 3.810 | 3.850 | 3.810 | 3.830 | 58,000 | 221,280 | 3.8152 | 1.983 | 1.983 | 2.004 | 1.983 | 1.994 | 111,425 | 1.9859 | -0.26% |
| 2011-01-13 | 0 | 3.820 | 3.810 | 3.840 | 3.750 | 3.850 | 205,000 | 785,070 | 3.8296 | 1.988 | 1.983 | 1.999 | 1.952 | 2.004 | 393,828 | 1.9934 | 0.53% |
| 2011-01-12 | 0 | 3.800 | 3.800 | 3.820 | 3.700 | 3.820 | 332,000 | 1,246,870 | 3.7556 | 1.978 | 1.978 | 1.988 | 1.926 | 1.988 | 637,809 | 1.9549 | 2.70% |
| 2011-01-11 | 0 | 3.700 | 3.700 | 3.740 | 3.700 | 3.740 | 188,000 | 700,620 | 3.7267 | 1.926 | 1.926 | 1.947 | 1.926 | 1.947 | 361,169 | 1.9399 | 0.82% |
| 2011-01-10 | 0 | 3.670 | 3.670 | 3.690 | 3.600 | 3.670 | 65,117 | 238,135 | 3.6570 | 1.910 | 1.910 | 1.921 | 1.874 | 1.910 | 125,097 | 1.9036 | -0.54% |
| 2011-01-07 | 0 | 3.690 | 3.640 | 3.690 | 3.640 | 3.700 | 131,000 | 481,350 | 3.6744 | 1.921 | 1.895 | 1.921 | 1.895 | 1.926 | 251,666 | 1.9127 | 0.82% |
| 2011-01-06 | 0 | 3.660 | 3.630 | 3.660 | 3.500 | 3.900 | 599,417 | 2,190,062 | 3.6537 | 1.905 | 1.890 | 1.905 | 1.822 | 2.030 | 1,151,548 | 1.9018 | 4.57% |
| 2011-01-05 | 0 | 3.500 | 3.470 | 3.530 | 3.400 | 3.520 | 373,000 | 1,287,320 | 3.4513 | 1.822 | 1.806 | 1.837 | 1.770 | 1.832 | 716,575 | 1.7965 | 4.48% |
| 2011-01-04 | 0 | 3.350 | 3.320 | 3.330 | 3.320 | 3.360 | 97,000 | 323,730 | 3.3374 | 1.744 | 1.728 | 1.733 | 1.728 | 1.749 | 186,348 | 1.7372 | 1.52% |
| 2011-01-03 | 0 | 3.300 | 3.300 | 3.320 | 3.300 | 3.300 | 20,000 | 66,000 | 3.3000 | 1.718 | 1.718 | 1.728 | 1.718 | 1.718 | 38,422 | 1.7178 | 0.30% |
| 2010-12-31 | 0 | 3.290 | 3.260 | 3.310 | 3.290 | 3.290 | 28,000 | 92,120 | 3.2900 | 1.713 | 1.697 | 1.723 | 1.713 | 1.713 | 53,791 | 1.7125 | 0.92% |
| 2010-12-30 | 0 | 3.260 | 3.250 | 3.290 | 3.250 | 3.260 | 30,000 | 97,600 | 3.2533 | 1.697 | 1.692 | 1.713 | 1.692 | 1.697 | 57,633 | 1.6935 | 0.62% |
| 2010-12-29 | 0 | 3.240 | 3.240 | 3.290 | 3.240 | 3.240 | 77,000 | 249,480 | 3.2400 | 1.687 | 1.687 | 1.713 | 1.687 | 1.687 | 147,926 | 1.6865 | 0.31% |
| 2010-12-28 | 0 | 3.230 | 3.230 | 3.290 | 3.230 | 3.230 | 20,000 | 64,600 | 3.2300 | 1.681 | 1.681 | 1.713 | 1.681 | 1.681 | 38,422 | 1.6813 | -1.52% |
| 2010-12-24 | 0 | 3.280 | 3.250 | 3.300 | - | - | 0 | 0 | - | 1.707 | 1.692 | 1.718 | - | - | 0 | - | 0.00% |
| 2010-12-23 | 0 | 3.280 | 3.250 | 3.300 | 3.280 | 3.280 | 10,000 | 32,800 | 3.2800 | 1.707 | 1.692 | 1.718 | 1.707 | 1.707 | 19,211 | 1.7073 | 0.00% |
| 2010-12-22 | 0 | 3.280 | 3.250 | 3.280 | 3.280 | 3.290 | 43,000 | 141,270 | 3.2853 | 1.707 | 1.692 | 1.707 | 1.707 | 1.713 | 82,608 | 1.7101 | 1.23% |
| 2010-12-21 | 0 | 3.240 | 3.240 | 3.280 | - | - | 0 | 0 | - | 1.687 | 1.687 | 1.707 | - | - | 0 | - | 0.00% |
| 2010-12-20 | 0 | 3.240 | 3.220 | 3.250 | 3.200 | 3.240 | 70,000 | 224,800 | 3.2114 | 1.687 | 1.676 | 1.692 | 1.666 | 1.687 | 134,478 | 1.6717 | -0.61% |
| 2010-12-17 | 0 | 3.260 | 3.260 | 3.320 | 3.260 | 3.260 | 36,000 | 117,360 | 3.2600 | 1.697 | 1.697 | 1.728 | 1.697 | 1.697 | 69,160 | 1.6969 | 0.31% |
| 2010-12-16 | 0 | 3.250 | 3.230 | 3.350 | - | - | 0 | 0 | - | 1.692 | 1.681 | 1.744 | - | - | 0 | - | 0.00% |
| 2010-12-15 | 0 | 3.250 | 3.230 | 3.320 | 3.250 | 3.250 | 1,000 | 3,250 | 3.2500 | 1.692 | 1.681 | 1.728 | 1.692 | 1.692 | 1,921 | 1.6917 | -1.52% |
| 2010-12-14 | 0 | 3.300 | 3.270 | 3.300 | - | - | 726 | 2,345 | 3.2300 | 1.718 | 1.702 | 1.718 | - | - | 1,395 | 1.6813 | 0.00% |
| 2010-12-13 | 0 | 3.300 | 3.240 | 3.320 | 3.300 | 3.320 | 70,000 | 232,000 | 3.3143 | 1.718 | 1.687 | 1.728 | 1.718 | 1.728 | 134,478 | 1.7252 | -0.60% |
| 2010-12-10 | 0 | 3.320 | 3.260 | 3.320 | 3.260 | 3.330 | 175,000 | 578,500 | 3.3057 | 1.728 | 1.697 | 1.728 | 1.697 | 1.733 | 336,195 | 1.7207 | 0.61% |
| 2010-12-09 | 0 | 3.300 | 3.260 | 3.300 | 3.240 | 3.300 | 41,000 | 133,380 | 3.2532 | 1.718 | 1.697 | 1.718 | 1.687 | 1.718 | 78,766 | 1.6934 | 0.00% |
| 2010-12-08 | 0 | 3.300 | 3.260 | 3.300 | 3.250 | 3.300 | 25,600 | 83,870 | 3.2762 | 1.718 | 1.697 | 1.718 | 1.692 | 1.718 | 49,180 | 1.7054 | 0.00% |
| 2010-12-07 | 0 | 3.300 | 3.300 | 3.320 | 3.300 | 3.300 | 86,000 | 283,800 | 3.3000 | 1.718 | 1.718 | 1.728 | 1.718 | 1.718 | 165,216 | 1.7178 | 0.00% |
| 2010-12-06 | 0 | 3.300 | 3.270 | 3.300 | 3.280 | 3.300 | 131,000 | 431,880 | 3.2968 | 1.718 | 1.702 | 1.718 | 1.707 | 1.718 | 251,666 | 1.7161 | -0.30% |
| 2010-12-03 | 0 | 3.310 | 3.260 | 3.310 | 3.300 | 3.320 | 50,000 | 165,430 | 3.3086 | 1.723 | 1.697 | 1.723 | 1.718 | 1.728 | 96,056 | 1.7222 | 1.53% |
| 2010-12-02 | 0 | 3.260 | 3.250 | 3.280 | 3.240 | 3.270 | 110,000 | 358,680 | 3.2607 | 1.697 | 1.692 | 1.707 | 1.687 | 1.702 | 211,322 | 1.6973 | 0.62% |
| 2010-12-01 | 0 | 3.240 | 3.240 | 3.330 | 3.240 | 3.240 | 30,000 | 97,200 | 3.2400 | 1.687 | 1.687 | 1.733 | 1.687 | 1.687 | 57,633 | 1.6865 | 0.31% |
| 2010-11-30 | 0 | 3.230 | 3.230 | 3.300 | 3.230 | 3.300 | 62,000 | 201,620 | 3.2519 | 1.681 | 1.681 | 1.718 | 1.681 | 1.718 | 119,109 | 1.6927 | -0.31% |
| 2010-11-29 | 0 | 3.240 | 3.240 | 3.250 | 3.180 | 3.240 | 53,000 | 170,180 | 3.2109 | 1.687 | 1.687 | 1.692 | 1.655 | 1.687 | 101,819 | 1.6714 | 0.31% |
| 2010-11-26 | 0 | 3.230 | 3.220 | 3.270 | 3.230 | 3.250 | 140,000 | 454,300 | 3.2450 | 1.681 | 1.676 | 1.702 | 1.681 | 1.692 | 268,956 | 1.6891 | -1.22% |
| 2010-11-25 | 0 | 3.270 | 3.250 | 3.270 | 3.250 | 3.270 | 27,000 | 88,030 | 3.2604 | 1.702 | 1.692 | 1.702 | 1.692 | 1.702 | 51,870 | 1.6971 | 0.62% |
| 2010-11-24 | 0 | 3.250 | 3.230 | 3.250 | 3.250 | 3.290 | 70,000 | 229,500 | 3.2786 | 1.692 | 1.681 | 1.692 | 1.692 | 1.713 | 134,478 | 1.7066 | 1.25% |
| 2010-11-23 | 0 | 3.210 | 3.210 | 3.220 | 3.210 | 3.240 | 242,000 | 780,160 | 3.2238 | 1.671 | 1.671 | 1.676 | 1.671 | 1.687 | 464,909 | 1.6781 | -1.83% |
| 2010-11-22 | 0 | 3.270 | 3.270 | 3.300 | 3.250 | 3.300 | 145,000 | 473,500 | 3.2655 | 1.702 | 1.702 | 1.718 | 1.692 | 1.718 | 278,561 | 1.6998 | -1.80% |
| 2010-11-19 | 0 | 3.330 | 3.320 | 3.330 | 3.300 | 3.350 | 141,000 | 470,740 | 3.3386 | 1.733 | 1.728 | 1.733 | 1.718 | 1.744 | 270,877 | 1.7378 | 0.60% |
| 2010-11-18 | 0 | 3.310 | 3.310 | 3.340 | 3.300 | 3.300 | 40,625 | 134,013 | 3.2988 | 1.723 | 1.723 | 1.739 | 1.718 | 1.718 | 78,045 | 1.7171 | 0.30% |
| 2010-11-17 | 0 | 3.300 | 3.290 | 3.340 | 3.280 | 3.300 | 70,000 | 230,500 | 3.2929 | 1.718 | 1.713 | 1.739 | 1.707 | 1.718 | 134,478 | 1.7140 | -3.51% |
| 2010-11-16 | 0 | 3.420 | 3.310 | 3.420 | 3.310 | 3.450 | 343,000 | 1,146,730 | 3.3432 | 1.780 | 1.723 | 1.780 | 1.723 | 1.796 | 658,942 | 1.7403 | -0.58% |
| 2010-11-15 | 0 | 3.440 | 3.410 | 3.440 | 3.440 | 3.490 | 71,300 | 246,902 | 3.4629 | 1.791 | 1.775 | 1.791 | 1.791 | 1.817 | 136,975 | 1.8025 | 0.00% |
| 2010-11-12 | 0 | 3.440 | 3.380 | 3.440 | 3.430 | 3.480 | 60,000 | 207,200 | 3.4533 | 1.791 | 1.759 | 1.791 | 1.785 | 1.811 | 115,267 | 1.7976 | 0.29% |
| 2010-11-11 | 0 | 3.430 | 3.430 | 3.450 | 3.410 | 3.420 | 22,000 | 75,230 | 3.4195 | 1.785 | 1.785 | 1.796 | 1.775 | 1.780 | 42,264 | 1.7800 | 1.18% |
| 2010-11-10 | 0 | 3.390 | 3.390 | 3.440 | 3.380 | 3.440 | 20,000 | 68,200 | 3.4100 | 1.765 | 1.765 | 1.791 | 1.759 | 1.791 | 38,422 | 1.7750 | -1.45% |
| 2010-11-09 | 0 | 3.440 | 3.440 | 3.450 | 3.430 | 3.490 | 71,000 | 245,700 | 3.4606 | 1.791 | 1.791 | 1.796 | 1.785 | 1.817 | 136,399 | 1.8013 | 0.00% |
| 2010-11-08 | 0 | 3.440 | 3.410 | 3.450 | 3.380 | 3.450 | 174,327 | 596,072 | 3.4193 | 1.791 | 1.775 | 1.796 | 1.759 | 1.796 | 334,902 | 1.7798 | 2.08% |
| 2010-11-05 | 0 | 3.370 | 3.370 | 3.400 | 3.340 | 3.450 | 497,137 | 1,690,769 | 3.4010 | 1.754 | 1.754 | 1.770 | 1.739 | 1.796 | 955,056 | 1.7703 | 1.81% |
| 2010-11-04 | 0 | 3.310 | 3.300 | 3.310 | 3.280 | 3.330 | 156,000 | 515,950 | 3.3074 | 1.723 | 1.718 | 1.723 | 1.707 | 1.733 | 299,694 | 1.7216 | 0.91% |
| 2010-11-03 | 0 | 3.280 | 3.260 | 3.280 | 3.240 | 3.290 | 200,932 | 653,688 | 3.2533 | 1.707 | 1.697 | 1.707 | 1.687 | 1.713 | 386,013 | 1.6934 | 1.55% |
| 2010-11-02 | 0 | 3.230 | 3.230 | 3.240 | 3.230 | 3.240 | 66,000 | 213,240 | 3.2309 | 1.681 | 1.681 | 1.687 | 1.681 | 1.687 | 126,793 | 1.6818 | 0.00% |
| 2010-11-01 | 0 | 3.230 | 3.220 | 3.230 | 3.200 | 3.230 | 99,000 | 317,220 | 3.2042 | 1.681 | 1.676 | 1.681 | 1.666 | 1.681 | 190,190 | 1.6679 | 1.57% |
| 2010-10-29 | 0 | 3.180 | 3.170 | 3.250 | 3.180 | 3.200 | 100,000 | 318,200 | 3.1820 | 1.655 | 1.650 | 1.692 | 1.655 | 1.666 | 192,111 | 1.6563 | -1.24% |
| 2010-10-28 | 0 | 3.220 | 3.210 | 3.230 | 3.190 | 3.240 | 161,000 | 515,910 | 3.2044 | 1.676 | 1.671 | 1.681 | 1.660 | 1.687 | 309,299 | 1.6680 | 0.62% |
| 2010-10-27 | 0 | 3.200 | 3.200 | 3.230 | 3.200 | 3.260 | 254,000 | 819,140 | 3.2250 | 1.666 | 1.666 | 1.681 | 1.666 | 1.697 | 487,963 | 1.6787 | -1.23% |
| 2010-10-26 | 0 | 3.240 | 3.230 | 3.240 | 3.230 | 3.240 | 38,000 | 122,920 | 3.2347 | 1.687 | 1.681 | 1.687 | 1.681 | 1.687 | 73,002 | 1.6838 | -0.31% |
| 2010-10-25 | 0 | 3.250 | 3.230 | 3.250 | 3.220 | 3.250 | 171,000 | 552,420 | 3.2305 | 1.692 | 1.681 | 1.692 | 1.676 | 1.692 | 328,510 | 1.6816 | 0.93% |
| 2010-10-22 | 0 | 3.220 | 3.220 | 3.250 | 3.220 | 3.240 | 100,155 | 323,775 | 3.2327 | 1.676 | 1.676 | 1.692 | 1.676 | 1.687 | 192,409 | 1.6827 | -0.92% |
| 2010-10-21 | 0 | 3.250 | 3.240 | 3.250 | 3.220 | 3.250 | 142,200 | 460,214 | 3.2364 | 1.692 | 1.687 | 1.692 | 1.676 | 1.692 | 273,182 | 1.6846 | 0.31% |
| 2010-10-20 | 0 | 3.240 | 3.220 | 3.240 | 3.180 | 3.240 | 55,000 | 175,800 | 3.1964 | 1.687 | 1.676 | 1.687 | 1.655 | 1.687 | 105,661 | 1.6638 | 0.62% |
| 2010-10-19 | 0 | 3.220 | 3.220 | 3.250 | 3.220 | 3.250 | 128,000 | 413,090 | 3.2273 | 1.676 | 1.676 | 1.692 | 1.676 | 1.692 | 245,902 | 1.6799 | -0.31% |
| 2010-10-18 | 0 | 3.230 | 3.230 | 3.260 | 3.230 | 3.260 | 77,500 | 250,685 | 3.2346 | 1.681 | 1.681 | 1.697 | 1.681 | 1.697 | 148,886 | 1.6837 | 0.00% |
| 2010-10-15 | 0 | 3.230 | 3.230 | 3.260 | 3.230 | 3.240 | 123,000 | 397,510 | 3.2318 | 1.681 | 1.681 | 1.697 | 1.681 | 1.687 | 236,297 | 1.6822 | 0.31% |
| 2010-10-14 | 0 | 3.220 | 3.220 | 3.230 | 3.220 | 3.260 | 182,117 | 588,520 | 3.2315 | 1.676 | 1.676 | 1.681 | 1.676 | 1.697 | 349,867 | 1.6821 | 0.31% |
| 2010-10-13 | 0 | 3.210 | 3.210 | 3.250 | 3.210 | 3.270 | 240,000 | 774,890 | 3.2287 | 1.671 | 1.671 | 1.692 | 1.671 | 1.702 | 461,067 | 1.6806 | 0.00% |
| 2010-10-12 | 0 | 3.210 | 3.210 | 3.250 | 3.210 | 3.250 | 112,500 | 363,960 | 3.2352 | 1.671 | 1.671 | 1.692 | 1.671 | 1.692 | 216,125 | 1.6840 | -1.53% |
| 2010-10-11 | 0 | 3.260 | 3.260 | 3.270 | 3.210 | 3.390 | 246,000 | 802,930 | 3.2639 | 1.697 | 1.697 | 1.702 | 1.671 | 1.765 | 472,594 | 1.6990 | 0.62% |
| 2010-10-08 | 0 | 3.240 | 3.200 | 3.240 | 3.200 | 3.240 | 350,000 | 1,125,490 | 3.2157 | 1.687 | 1.666 | 1.687 | 1.666 | 1.687 | 672,390 | 1.6739 | 1.25% |
| 2010-10-07 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.210 | 203,000 | 649,920 | 3.2016 | 1.666 | 1.666 | 1.692 | 1.666 | 1.671 | 389,986 | 1.6665 | -0.31% |
| 2010-10-06 | 0 | 3.210 | 3.210 | 3.250 | 3.200 | 3.260 | 125,000 | 400,340 | 3.2027 | 1.671 | 1.671 | 1.692 | 1.666 | 1.697 | 240,139 | 1.6671 | 0.00% |
| 2010-10-05 | 0 | 3.210 | 3.210 | 3.240 | 3.200 | 3.230 | 161,000 | 517,420 | 3.2138 | 1.671 | 1.671 | 1.687 | 1.666 | 1.681 | 309,299 | 1.6729 | -1.23% |
| 2010-10-04 | 0 | 3.250 | 3.250 | 3.270 | 3.210 | 3.270 | 177,000 | 572,490 | 3.2344 | 1.692 | 1.692 | 1.702 | 1.671 | 1.702 | 340,037 | 1.6836 | 0.93% |
| 2010-09-30 | 0 | 3.220 | 3.210 | 3.250 | 3.180 | 3.220 | 118,125 | 380,193 | 3.2186 | 1.676 | 1.671 | 1.692 | 1.655 | 1.676 | 226,931 | 1.6754 | 0.62% |
| 2010-09-29 | 0 | 3.200 | 3.200 | 3.240 | 3.200 | 3.230 | 108,164 | 348,677 | 3.2236 | 1.666 | 1.666 | 1.687 | 1.666 | 1.681 | 207,795 | 1.6780 | 0.00% |
| 2010-09-28 | 0 | 3.200 | 3.180 | 3.200 | 3.200 | 3.230 | 136,562 | 438,879 | 3.2138 | 1.666 | 1.655 | 1.666 | 1.666 | 1.681 | 262,351 | 1.6729 | -1.84% |
| 2010-09-27 | 0 | 3.260 | 3.230 | 3.260 | 3.220 | 3.260 | 362,035 | 1,173,458 | 3.2413 | 1.697 | 1.681 | 1.697 | 1.676 | 1.697 | 695,510 | 1.6872 | 1.24% |
| 2010-09-24 | 0 | 3.220 | 3.210 | 3.240 | 3.190 | 3.270 | 118,000 | 378,090 | 3.2042 | 1.676 | 1.671 | 1.687 | 1.660 | 1.702 | 226,691 | 1.6679 | 0.00% |
| 2010-09-22 | 0 | 3.220 | 3.150 | 3.220 | 3.170 | 3.250 | 454,000 | 1,455,530 | 3.2060 | 1.676 | 1.640 | 1.676 | 1.650 | 1.692 | 872,185 | 1.6688 | 1.26% |
| 2010-09-21 | 0 | 3.180 | 3.180 | 3.210 | 3.140 | 3.220 | 63,000 | 199,260 | 3.1629 | 1.655 | 1.655 | 1.671 | 1.634 | 1.676 | 121,030 | 1.6464 | -1.24% |
| 2010-09-20 | 0 | 3.220 | 3.200 | 3.240 | 3.130 | 3.370 | 121,000 | 385,650 | 3.1872 | 1.676 | 1.666 | 1.687 | 1.629 | 1.754 | 232,455 | 1.6590 | 2.88% |
| 2010-09-17 | 0 | 3.130 | 3.120 | 3.140 | 3.100 | 3.130 | 98,977 | 308,669 | 3.1186 | 1.629 | 1.624 | 1.634 | 1.614 | 1.629 | 190,146 | 1.6233 | -0.32% |
| 2010-09-16 | 0 | 3.140 | 3.100 | 3.140 | 3.140 | 3.170 | 160,000 | 504,050 | 3.1503 | 1.634 | 1.614 | 1.634 | 1.634 | 1.650 | 307,378 | 1.6398 | 2.61% |
| 2010-09-15 | 0 | 3.060 | 3.050 | 3.100 | - | - | 0 | 0 | - | 1.593 | 1.588 | 1.614 | - | - | 0 | - | 0.00% |
| 2010-09-14 | 0 | 3.060 | 3.050 | 3.060 | 3.060 | 3.060 | 74,000 | 226,440 | 3.0600 | 1.593 | 1.588 | 1.593 | 1.593 | 1.593 | 142,162 | 1.5928 | 0.66% |
| 2010-09-13 | 0 | 3.040 | 3.040 | 3.060 | 3.030 | 3.070 | 100,117 | 306,517 | 3.0616 | 1.582 | 1.582 | 1.593 | 1.577 | 1.598 | 192,336 | 1.5937 | -0.65% |
| 2010-09-10 | 0 | 3.060 | 3.010 | 3.060 | - | - | 0 | 0 | - | 1.593 | 1.567 | 1.593 | - | - | 0 | - | 0.00% |
| 2010-09-09 | 0 | 3.060 | 3.050 | 3.060 | 3.040 | 3.060 | 77,000 | 234,680 | 3.0478 | 1.593 | 1.588 | 1.593 | 1.582 | 1.593 | 147,926 | 1.5865 | 1.32% |
| 2010-09-08 | 0 | 3.050 | 3.030 | 3.050 | 3.050 | 3.050 | 46,000 | 140,300 | 3.0500 | 1.572 | 1.562 | 1.572 | 1.572 | 1.572 | 89,249 | 1.5720 | 0.66% |
| 2010-09-07 | 0 | 3.030 | 3.030 | 3.050 | 3.050 | 3.050 | 6,000 | 18,300 | 3.0500 | 1.562 | 1.562 | 1.572 | 1.572 | 1.572 | 11,641 | 1.5720 | 0.33% |
| 2010-09-06 | 0 | 3.020 | 3.020 | 3.050 | 3.020 | 3.030 | 40,000 | 120,880 | 3.0220 | 1.557 | 1.557 | 1.572 | 1.557 | 1.562 | 77,608 | 1.5576 | 0.00% |
| 2010-09-03 | 0 | 3.020 | 3.020 | 3.050 | 3.020 | 3.020 | 10,000 | 30,200 | 3.0200 | 1.557 | 1.557 | 1.572 | 1.557 | 1.557 | 19,402 | 1.5565 | 0.33% |
| 2010-09-02 | 0 | 3.010 | 2.990 | 3.050 | 3.010 | 3.030 | 41,576 | 125,672 | 3.0227 | 1.551 | 1.541 | 1.572 | 1.551 | 1.562 | 80,666 | 1.5579 | 0.33% |
| 2010-09-01 | 0 | 3.000 | 2.950 | 3.100 | - | - | 0 | 0 | - | 1.546 | 1.520 | 1.598 | - | - | 0 | - | 0.00% |
| 2010-08-31 | 0 | 3.000 | 2.940 | 3.150 | - | - | 0 | 0 | - | 1.546 | 1.515 | 1.624 | - | - | 0 | - | 0.00% |
| 2010-08-30 | 0 | 3.000 | 2.950 | 3.100 | - | - | 0 | 0 | - | 1.546 | 1.520 | 1.598 | - | - | 0 | - | 0.00% |
| 2010-08-27 | 0 | 3.000 | 2.950 | 3.030 | 2.950 | 3.000 | 40,825 | 120,893 | 2.9612 | 1.546 | 1.520 | 1.562 | 1.520 | 1.546 | 79,209 | 1.5263 | 1.01% |
| 2010-08-26 | 0 | 2.970 | 2.970 | 3.060 | 2.960 | 2.960 | 10,000 | 29,600 | 2.9600 | 1.531 | 1.531 | 1.577 | 1.526 | 1.526 | 19,402 | 1.5256 | -2.94% |
| 2010-08-25 | 0 | 3.060 | 2.960 | 3.060 | 3.000 | 3.060 | 80,000 | 241,520 | 3.0190 | 1.577 | 1.526 | 1.577 | 1.546 | 1.577 | 155,216 | 1.5560 | 0.99% |
| 2010-08-24 | 0 | 3.030 | 3.020 | 3.050 | 3.020 | 3.050 | 194,000 | 588,290 | 3.0324 | 1.562 | 1.557 | 1.572 | 1.557 | 1.572 | 376,398 | 1.5629 | -0.33% |
| 2010-08-23 | 0 | 3.040 | 3.040 | 3.070 | 3.000 | 3.120 | 208,577 | 642,039 | 3.0782 | 1.567 | 1.567 | 1.582 | 1.546 | 1.608 | 404,680 | 1.5865 | -3.80% |
| 2010-08-20 | 0 | 3.160 | 3.160 | 3.180 | 3.100 | 3.190 | 119,512 | 372,287 | 3.1151 | 1.629 | 1.629 | 1.639 | 1.598 | 1.644 | 231,877 | 1.6055 | -1.25% |
| 2010-08-19 | 0 | 3.200 | 3.120 | 3.280 | 3.200 | 3.200 | 20,000 | 64,000 | 3.2000 | 1.649 | 1.608 | 1.691 | 1.649 | 1.649 | 38,804 | 1.6493 | 0.00% |
| 2010-08-18 | 0 | 3.200 | 3.150 | 3.200 | 3.200 | 3.200 | 16,000 | 51,200 | 3.2000 | 1.649 | 1.624 | 1.649 | 1.649 | 1.649 | 31,043 | 1.6493 | 0.00% |
| 2010-08-17 | 0 | 3.200 | 3.130 | 3.200 | 3.200 | 3.200 | 6,000 | 19,200 | 3.2000 | 1.649 | 1.613 | 1.649 | 1.649 | 1.649 | 11,641 | 1.6493 | 0.31% |
| 2010-08-16 | 0 | 3.190 | 3.180 | 3.190 | 3.150 | 3.200 | 75,000 | 239,020 | 3.1869 | 1.644 | 1.639 | 1.644 | 1.624 | 1.649 | 145,515 | 1.6426 | 1.59% |
| 2010-08-13 | 0 | 3.140 | 3.120 | 3.140 | 3.110 | 3.150 | 104,000 | 326,100 | 3.1356 | 1.618 | 1.608 | 1.618 | 1.603 | 1.624 | 201,780 | 1.6161 | 0.00% |
| 2010-08-12 | 0 | 3.140 | 3.110 | 3.160 | 3.100 | 3.140 | 145,000 | 450,460 | 3.1066 | 1.618 | 1.603 | 1.629 | 1.598 | 1.618 | 281,329 | 1.6012 | 0.32% |
| 2010-08-11 | 0 | 3.130 | 3.120 | 3.160 | 3.120 | 3.130 | 124,000 | 387,280 | 3.1232 | 1.613 | 1.608 | 1.629 | 1.608 | 1.613 | 240,584 | 1.6097 | -0.63% |
| 2010-08-10 | 0 | 3.150 | 3.150 | 3.200 | 3.110 | 3.150 | 100,764 | 317,212 | 3.1481 | 1.624 | 1.624 | 1.649 | 1.603 | 1.624 | 195,502 | 1.6226 | 0.00% |
| 2010-08-09 | 0 | 3.150 | 3.150 | 3.180 | 3.140 | 3.180 | 295,117 | 929,199 | 3.1486 | 1.624 | 1.624 | 1.639 | 1.618 | 1.639 | 572,585 | 1.6228 | -0.63% |
| 2010-08-06 | 0 | 3.170 | 3.150 | 3.180 | 3.170 | 3.170 | 40,000 | 126,700 | 3.1675 | 1.634 | 1.624 | 1.639 | 1.634 | 1.634 | 77,608 | 1.6326 | 0.00% |
| 2010-08-05 | 0 | 3.170 | 3.130 | 3.170 | 3.160 | 3.170 | 41,914 | 132,772 | 3.1677 | 1.634 | 1.613 | 1.634 | 1.629 | 1.634 | 81,321 | 1.6327 | 1.60% |
| 2010-08-04 | 0 | 3.120 | 3.120 | 3.180 | - | - | 0 | 0 | - | 1.608 | 1.608 | 1.639 | - | - | 0 | - | 0.00% |
| 2010-08-03 | 0 | 3.120 | 3.110 | 3.190 | 3.100 | 3.130 | 49,000 | 153,060 | 3.1237 | 1.608 | 1.603 | 1.644 | 1.598 | 1.613 | 95,070 | 1.6100 | 0.00% |
| 2010-08-02 | 0 | 3.120 | 3.120 | 3.150 | 3.100 | 3.130 | 45,200 | 140,866 | 3.1165 | 1.608 | 1.608 | 1.624 | 1.598 | 1.613 | 87,697 | 1.6063 | 0.32% |
| 2010-07-30 | 0 | 3.110 | 3.110 | 3.140 | 3.110 | 3.110 | 20,000 | 62,200 | 3.1100 | 1.603 | 1.603 | 1.618 | 1.603 | 1.603 | 38,804 | 1.6029 | -0.96% |
| 2010-07-29 | 0 | 3.140 | 3.140 | 3.170 | 3.110 | 3.180 | 57,000 | 179,090 | 3.1419 | 1.618 | 1.618 | 1.634 | 1.603 | 1.639 | 110,591 | 1.6194 | -0.95% |
| 2010-07-28 | 0 | 3.170 | 3.100 | 3.170 | 3.100 | 3.180 | 268,500 | 842,605 | 3.1382 | 1.634 | 1.598 | 1.634 | 1.598 | 1.639 | 520,943 | 1.6175 | 1.60% |
| 2010-07-27 | 0 | 3.120 | 3.090 | 3.170 | 3.080 | 3.120 | 126,000 | 391,350 | 3.1060 | 1.608 | 1.593 | 1.634 | 1.587 | 1.608 | 244,465 | 1.6008 | 0.00% |
| 2010-07-26 | 0 | 3.120 | 3.040 | 3.120 | 3.050 | 3.120 | 90,000 | 277,530 | 3.0837 | 1.608 | 1.567 | 1.608 | 1.572 | 1.608 | 174,618 | 1.5894 | 4.00% |
| 2010-07-23 | 0 | 3.000 | 3.000 | 3.040 | 3.000 | 3.000 | 10,000 | 30,000 | 3.0000 | 1.546 | 1.546 | 1.567 | 1.546 | 1.546 | 19,402 | 1.5462 | -1.96% |
| 2010-07-22 | 0 | 3.060 | 3.020 | 3.060 | 3.000 | 3.060 | 41,302 | 124,836 | 3.0225 | 1.577 | 1.557 | 1.577 | 1.546 | 1.577 | 80,134 | 1.5578 | 1.32% |
| 2010-07-21 | 0 | 3.020 | 2.980 | 3.030 | 3.020 | 3.030 | 97,449 | 294,438 | 3.0215 | 1.557 | 1.536 | 1.562 | 1.557 | 1.562 | 189,070 | 1.5573 | 1.34% |
| 2010-07-20 | 0 | 2.980 | 2.970 | 3.000 | 2.980 | 3.000 | 148,000 | 443,000 | 2.9932 | 1.536 | 1.531 | 1.546 | 1.536 | 1.546 | 287,149 | 1.5428 | -1.00% |
| 2010-07-19 | 0 | 3.010 | 2.970 | 3.040 | - | - | 0 | 0 | - | 1.551 | 1.531 | 1.567 | - | - | 0 | - | 0.00% |
| 2010-07-16 | 0 | 3.010 | 3.010 | 3.040 | - | - | 0 | 0 | - | 1.551 | 1.551 | 1.567 | - | - | 0 | - | 0.33% |
| 2010-07-15 | 0 | 3.000 | 2.980 | 3.030 | 3.000 | 3.000 | 90,000 | 271,600 | 3.0178 | 1.546 | 1.536 | 1.562 | 1.546 | 1.546 | 174,618 | 1.5554 | -1.32% |
| 2010-07-14 | 0 | 3.040 | 2.960 | 3.040 | 3.040 | 3.040 | 6,000 | 18,240 | 3.0400 | 1.567 | 1.526 | 1.567 | 1.567 | 1.567 | 11,641 | 1.5669 | 0.66% |
| 2010-07-13 | 0 | 3.020 | 3.020 | 3.040 | 3.000 | 3.020 | 40,000 | 120,470 | 3.0118 | 1.557 | 1.557 | 1.567 | 1.546 | 1.557 | 77,608 | 1.5523 | 0.67% |
| 2010-07-12 | 0 | 3.000 | 2.930 | 3.000 | 2.930 | 3.000 | 127,000 | 379,490 | 2.9881 | 1.546 | 1.510 | 1.546 | 1.510 | 1.546 | 246,405 | 1.5401 | 3.45% |
| 2010-07-09 | 0 | 2.900 | 2.900 | 2.970 | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 1.495 | 1.495 | 1.531 | 1.495 | 1.495 | 19,402 | 1.4947 | -1.69% |
| 2010-07-08 | 0 | 2.950 | 2.900 | 2.950 | 2.900 | 2.950 | 74,249 | 217,710 | 2.9322 | 1.520 | 1.495 | 1.520 | 1.495 | 1.520 | 144,058 | 1.5113 | 2.43% |
| 2010-07-07 | 0 | 2.880 | 2.880 | 2.930 | 2.880 | 2.880 | 10,000 | 28,800 | 2.8800 | 1.484 | 1.484 | 1.510 | 1.484 | 1.484 | 19,402 | 1.4844 | -1.03% |
| 2010-07-06 | 0 | 2.910 | 2.880 | 2.920 | 2.860 | 2.910 | 220,000 | 637,300 | 2.8968 | 1.500 | 1.484 | 1.505 | 1.474 | 1.500 | 426,843 | 1.4931 | 1.75% |
| 2010-07-05 | 0 | 2.860 | 2.840 | 2.900 | - | - | 0 | 0 | - | 1.474 | 1.464 | 1.495 | - | - | 0 | - | 0.00% |
| 2010-07-02 | 0 | 2.860 | 2.860 | 2.900 | 2.860 | 2.860 | 50,000 | 143,000 | 2.8600 | 1.474 | 1.474 | 1.495 | 1.474 | 1.474 | 97,010 | 1.4741 | 0.00% |
| 2010-06-30 | 0 | 2.860 | 2.860 | 2.900 | - | - | 0 | 0 | - | 1.474 | 1.474 | 1.495 | - | - | 0 | - | 0.35% |
| 2010-06-29 | 0 | 2.850 | 2.850 | 2.900 | 2.850 | 2.880 | 8,500 | 24,260 | 2.8541 | 1.469 | 1.469 | 1.495 | 1.469 | 1.484 | 16,492 | 1.4710 | -1.72% |
| 2010-06-28 | 0 | 2.900 | 2.900 | 2.930 | 2.900 | 2.900 | 6,000 | 17,400 | 2.9000 | 1.495 | 1.495 | 1.510 | 1.495 | 1.495 | 11,641 | 1.4947 | -0.34% |
| 2010-06-25 | 0 | 2.910 | 2.880 | 2.920 | 2.910 | 2.920 | 60,000 | 174,900 | 2.9150 | 1.500 | 1.484 | 1.505 | 1.500 | 1.505 | 116,412 | 1.5024 | 1.39% |
| 2010-06-24 | 0 | 2.870 | 2.870 | 2.920 | - | - | 0 | 0 | - | 1.479 | 1.479 | 1.505 | - | - | 0 | - | 0.35% |
| 2010-06-23 | 0 | 2.860 | 2.860 | 2.920 | 2.850 | 2.860 | 110,000 | 313,600 | 2.8509 | 1.474 | 1.474 | 1.505 | 1.469 | 1.474 | 213,422 | 1.4694 | -0.35% |
| 2010-06-22 | 0 | 2.870 | 2.870 | 2.930 | 2.870 | 2.940 | 30,000 | 86,680 | 2.8893 | 1.479 | 1.479 | 1.510 | 1.479 | 1.515 | 58,206 | 1.4892 | -1.03% |
| 2010-06-21 | 0 | 2.900 | 2.900 | 2.940 | 2.900 | 2.900 | 13,907 | 40,258 | 2.8948 | 1.495 | 1.495 | 1.515 | 1.495 | 1.495 | 26,982 | 1.4920 | 1.05% |
| 2010-06-18 | 0 | 2.870 | 2.870 | 2.920 | 2.870 | 2.870 | 20,000 | 57,400 | 2.8700 | 1.479 | 1.479 | 1.505 | 1.479 | 1.479 | 38,804 | 1.4792 | 0.35% |
| 2010-06-17 | 0 | 2.860 | 2.860 | 2.920 | 2.860 | 2.860 | 100,000 | 286,000 | 2.8600 | 1.474 | 1.474 | 1.505 | 1.474 | 1.474 | 194,020 | 1.4741 | 0.35% |
| 2010-06-15 | 0 | 2.850 | 2.890 | 2.950 | 2.850 | 2.850 | 100,000 | 285,000 | 2.8500 | 1.469 | 1.490 | 1.520 | 1.469 | 1.469 | 194,020 | 1.4689 | -0.70% |
| 2010-06-14 | 0 | 2.870 | 2.870 | 2.940 | 2.860 | 2.870 | 102,000 | 291,840 | 2.8612 | 1.479 | 1.479 | 1.515 | 1.474 | 1.479 | 197,900 | 1.4747 | 0.00% |
| 2010-06-11 | 0 | 2.870 | 2.870 | 2.900 | 2.870 | 2.880 | 100,000 | 287,200 | 2.8720 | 1.479 | 1.479 | 1.495 | 1.479 | 1.484 | 194,020 | 1.4803 | -1.03% |
| 2010-06-10 | 0 | 2.900 | 2.890 | 2.900 | 2.890 | 2.900 | 114,000 | 330,020 | 2.8949 | 1.495 | 1.490 | 1.495 | 1.490 | 1.495 | 221,182 | 1.4921 | 1.40% |
| 2010-06-09 | 0 | 2.860 | 2.860 | 2.890 | 2.840 | 2.850 | 110,000 | 312,500 | 2.8409 | 1.474 | 1.474 | 1.490 | 1.464 | 1.469 | 213,422 | 1.4642 | 0.35% |
| 2010-06-08 | 0 | 2.850 | 2.850 | 2.900 | 2.840 | 2.860 | 100,000 | 284,300 | 2.8430 | 1.469 | 1.469 | 1.495 | 1.464 | 1.474 | 194,020 | 1.4653 | -0.70% |
| 2010-06-07 | 0 | 2.870 | 2.870 | 2.880 | 2.870 | 2.940 | 58,000 | 169,040 | 2.9145 | 1.479 | 1.479 | 1.484 | 1.479 | 1.515 | 112,531 | 1.5022 | -1.03% |
| 2010-06-04 | 0 | 2.900 | 2.900 | 2.970 | 2.900 | 2.980 | 124,000 | 366,690 | 2.9572 | 1.495 | 1.495 | 1.531 | 1.495 | 1.536 | 240,584 | 1.5242 | 1.05% |
| 2010-06-03 | 0 | 2.870 | 2.820 | 2.870 | 2.820 | 2.870 | 141,000 | 401,490 | 2.8474 | 1.479 | 1.453 | 1.479 | 1.453 | 1.479 | 273,568 | 1.4676 | 2.50% |
| 2010-06-02 | 0 | 2.800 | 2.800 | 2.840 | 2.800 | 2.820 | 38,000 | 106,650 | 2.8066 | 1.443 | 1.443 | 1.464 | 1.443 | 1.453 | 73,727 | 1.4465 | 0.00% |
| 2010-06-01 | 0 | 2.800 | 2.770 | 2.830 | 2.800 | 2.830 | 120,000 | 336,300 | 2.8025 | 1.443 | 1.428 | 1.459 | 1.443 | 1.459 | 232,824 | 1.4444 | 0.00% |
| 2010-05-31 | 0 | 2.800 | 2.760 | 2.840 | 2.800 | 2.830 | 112,000 | 313,960 | 2.8032 | 1.443 | 1.423 | 1.464 | 1.443 | 1.459 | 217,302 | 1.4448 | -1.06% |
| 2010-05-28 | 0 | 2.830 | 2.750 | 2.830 | 2.800 | 2.850 | 9,000 | 25,400 | 2.8222 | 1.459 | 1.417 | 1.459 | 1.443 | 1.469 | 17,462 | 1.4546 | 4.43% |
| 2010-05-27 | 0 | 2.710 | 2.710 | 2.770 | 2.700 | 2.720 | 85,000 | 230,590 | 2.7128 | 1.397 | 1.397 | 1.428 | 1.392 | 1.402 | 164,917 | 1.3982 | 1.50% |
| 2010-05-26 | 0 | 2.670 | 2.640 | 2.750 | 2.640 | 2.670 | 63,000 | 167,620 | 2.6606 | 1.376 | 1.361 | 1.417 | 1.361 | 1.376 | 122,232 | 1.3713 | 1.52% |
| 2010-05-25 | 0 | 2.630 | 2.650 | 2.890 | 2.600 | 2.640 | 241,000 | 629,080 | 2.6103 | 1.356 | 1.366 | 1.490 | 1.340 | 1.361 | 467,587 | 1.3454 | -10.85% |
| 2010-05-24 | 0 | 2.950 | 2.780 | 2.950 | 3.000 | 3.000 | 1,000 | 3,000 | 3.0000 | 1.520 | 1.433 | 1.520 | 1.546 | 1.546 | 1,940 | 1.5462 | 5.36% |
| 2010-05-20 | 0 | 2.800 | 2.760 | 2.800 | 2.760 | 2.820 | 191,000 | 536,470 | 2.8087 | 1.443 | 1.423 | 1.443 | 1.423 | 1.453 | 370,578 | 1.4477 | -1.06% |
| 2010-05-19 | 0 | 2.830 | 2.830 | 2.880 | 2.830 | 2.840 | 43,000 | 122,060 | 2.8386 | 1.459 | 1.459 | 1.484 | 1.459 | 1.464 | 83,428 | 1.4630 | -0.35% |
| 2010-05-18 | 0 | 2.840 | 2.830 | 2.870 | 2.840 | 2.900 | 60,000 | 171,800 | 2.8633 | 1.464 | 1.459 | 1.479 | 1.464 | 1.495 | 116,412 | 1.4758 | -2.07% |
| 2010-05-17 | 0 | 2.900 | 2.920 | 2.930 | 2.900 | 3.050 | 57,000 | 167,170 | 2.9328 | 1.495 | 1.505 | 1.510 | 1.495 | 1.572 | 110,591 | 1.5116 | -3.01% |
| 2010-05-14 | 0 | 3.160 | 3.160 | 3.190 | 3.160 | 3.190 | 19,117 | 60,583 | 3.1691 | 1.541 | 1.541 | 1.556 | 1.541 | 1.556 | 39,200 | 1.5455 | 0.00% |
| 2010-05-13 | 0 | 3.160 | 3.160 | 3.180 | 3.130 | 3.180 | 112,000 | 354,320 | 3.1636 | 1.541 | 1.541 | 1.551 | 1.526 | 1.551 | 229,657 | 1.5428 | 0.96% |
| 2010-05-12 | 0 | 3.130 | 3.120 | 3.140 | 3.110 | 3.130 | 76,400 | 238,600 | 3.1230 | 1.526 | 1.522 | 1.531 | 1.517 | 1.526 | 156,659 | 1.5231 | 0.64% |
| 2010-05-11 | 0 | 3.110 | 3.110 | 3.130 | 3.100 | 3.130 | 66,400 | 207,150 | 3.1197 | 1.517 | 1.517 | 1.526 | 1.512 | 1.526 | 136,154 | 1.5214 | -0.64% |
| 2010-05-10 | 0 | 3.130 | 3.090 | 3.140 | 3.090 | 3.130 | 31,890 | 98,718 | 3.0956 | 1.526 | 1.507 | 1.531 | 1.507 | 1.526 | 65,391 | 1.5097 | 0.64% |
| 2010-05-07 | 0 | 3.110 | 3.110 | 3.130 | 3.050 | 3.060 | 50,000 | 152,860 | 3.0572 | 1.517 | 1.517 | 1.526 | 1.487 | 1.492 | 102,525 | 1.4909 | 0.65% |
| 2010-05-06 | 0 | 3.090 | 3.090 | 3.130 | 3.090 | 3.200 | 108,000 | 338,790 | 3.1369 | 1.507 | 1.507 | 1.526 | 1.507 | 1.561 | 221,455 | 1.5298 | -1.28% |
| 2010-05-05 | 0 | 3.130 | 3.120 | 3.130 | 3.120 | 3.170 | 212,000 | 664,170 | 3.1329 | 1.526 | 1.522 | 1.526 | 1.522 | 1.546 | 434,708 | 1.5279 | -2.19% |
| 2010-05-04 | 0 | 3.200 | 3.180 | 3.200 | 3.180 | 3.200 | 68,014 | 217,183 | 3.1932 | 1.561 | 1.551 | 1.561 | 1.551 | 1.561 | 139,463 | 1.5573 | 1.27% |
| 2010-05-03 | 0 | 3.160 | 3.160 | 3.190 | 3.160 | 3.190 | 65,000 | 205,700 | 3.1646 | 1.541 | 1.541 | 1.556 | 1.541 | 1.556 | 133,283 | 1.5433 | -0.94% |
| 2010-04-30 | 0 | 3.190 | 3.190 | 3.200 | 3.180 | 3.190 | 105,000 | 334,910 | 3.1896 | 1.556 | 1.556 | 1.561 | 1.551 | 1.556 | 215,303 | 1.5555 | 0.31% |
| 2010-04-29 | 0 | 3.180 | 3.160 | 3.180 | 3.160 | 3.180 | 65,000 | 205,610 | 3.1632 | 1.551 | 1.541 | 1.551 | 1.541 | 1.551 | 133,283 | 1.5427 | 0.63% |
| 2010-04-28 | 0 | 3.160 | 3.160 | 3.170 | 3.160 | 3.160 | 54,000 | 170,540 | 3.1581 | 1.541 | 1.541 | 1.546 | 1.541 | 1.541 | 110,727 | 1.5402 | 0.96% |
| 2010-04-27 | 0 | 3.130 | 3.100 | 3.180 | 3.130 | 3.160 | 49,000 | 153,580 | 3.1343 | 1.526 | 1.512 | 1.551 | 1.526 | 1.541 | 100,475 | 1.5285 | -1.26% |
| 2010-04-26 | 0 | 3.170 | 3.170 | 3.200 | 3.160 | 3.200 | 24,235 | 77,369 | 3.1924 | 1.546 | 1.546 | 1.561 | 1.541 | 1.561 | 49,694 | 1.5569 | 0.00% |
| 2010-04-23 | 0 | 3.170 | 3.140 | 3.170 | 3.130 | 3.170 | 17,000 | 53,490 | 3.1465 | 1.546 | 1.531 | 1.546 | 1.526 | 1.546 | 34,859 | 1.5345 | 1.28% |
| 2010-04-22 | 0 | 3.130 | 3.130 | 3.150 | 3.130 | 3.140 | 47,000 | 147,340 | 3.1349 | 1.526 | 1.526 | 1.536 | 1.526 | 1.531 | 96,374 | 1.5288 | -0.32% |
| 2010-04-21 | 0 | 3.140 | 3.120 | 3.180 | 3.140 | 3.170 | 167,235 | 526,169 | 3.1463 | 1.531 | 1.522 | 1.551 | 1.531 | 1.546 | 342,917 | 1.5344 | -0.63% |
| 2010-04-20 | 0 | 3.160 | 3.160 | 3.170 | 3.120 | 3.130 | 104,600 | 326,378 | 3.1202 | 1.541 | 1.541 | 1.546 | 1.522 | 1.526 | 214,483 | 1.5217 | 0.64% |
| 2010-04-19 | 0 | 3.140 | 3.130 | 3.180 | 3.120 | 3.150 | 211,000 | 661,780 | 3.1364 | 1.531 | 1.526 | 1.551 | 1.522 | 1.536 | 432,657 | 1.5296 | -1.26% |
| 2010-04-16 | 0 | 3.180 | 3.160 | 3.180 | 3.160 | 3.200 | 107,000 | 339,960 | 3.1772 | 1.551 | 1.541 | 1.551 | 1.541 | 1.561 | 219,404 | 1.5495 | -0.62% |
| 2010-04-15 | 0 | 3.200 | 3.180 | 3.190 | 3.190 | 3.210 | 65,000 | 208,130 | 3.2020 | 1.561 | 1.551 | 1.556 | 1.556 | 1.565 | 133,283 | 1.5616 | 0.31% |
| 2010-04-14 | 0 | 3.190 | 3.190 | 3.220 | 3.150 | 3.210 | 446,000 | 1,414,820 | 3.1722 | 1.556 | 1.556 | 1.570 | 1.536 | 1.565 | 914,527 | 1.5471 | -0.31% |
| 2010-04-13 | 0 | 3.200 | 3.170 | 3.200 | 3.160 | 3.200 | 55,117 | 175,623 | 3.1864 | 1.561 | 1.546 | 1.561 | 1.541 | 1.561 | 113,018 | 1.5539 | -0.62% |
| 2010-04-12 | 0 | 3.220 | 3.170 | 3.220 | 3.160 | 3.220 | 76,000 | 241,950 | 3.1836 | 1.570 | 1.546 | 1.570 | 1.541 | 1.570 | 155,839 | 1.5526 | 0.31% |
| 2010-04-09 | 0 | 3.210 | 3.200 | 3.210 | 3.200 | 3.250 | 45,000 | 145,270 | 3.2282 | 1.565 | 1.561 | 1.565 | 1.561 | 1.585 | 92,273 | 1.5744 | -0.31% |
| 2010-04-08 | 0 | 3.220 | 3.130 | 3.220 | - | - | 0 | 0 | - | 1.570 | 1.526 | 1.570 | - | - | 0 | - | 0.00% |
| 2010-04-07 | 0 | 3.220 | 3.220 | 3.250 | 3.150 | 3.220 | 130,027 | 415,804 | 3.1978 | 1.570 | 1.570 | 1.585 | 1.536 | 1.570 | 266,622 | 1.5595 | 3.21% |
| 2010-04-01 | 0 | 3.120 | 3.110 | 3.140 | 3.120 | 3.120 | 102,000 | 318,240 | 3.1200 | 1.522 | 1.517 | 1.531 | 1.522 | 1.522 | 209,152 | 1.5216 | 0.65% |
| 2010-03-31 | 0 | 3.100 | 3.090 | 3.100 | 3.080 | 3.110 | 201,815 | 624,505 | 3.0944 | 1.512 | 1.507 | 1.512 | 1.502 | 1.517 | 413,823 | 1.5091 | 0.65% |
| 2010-03-30 | 0 | 3.080 | 3.070 | 3.100 | 3.000 | 3.130 | 485,025 | 1,498,847 | 3.0902 | 1.502 | 1.497 | 1.512 | 1.463 | 1.526 | 994,548 | 1.5071 | 4.76% |
| 2010-03-29 | 0 | 2.940 | 2.930 | 2.990 | 2.900 | 2.940 | 40,000 | 116,800 | 2.9200 | 1.434 | 1.429 | 1.458 | 1.414 | 1.434 | 82,020 | 1.4240 | -1.01% |
| 2010-03-26 | 0 | 2.970 | 2.970 | 2.980 | 2.960 | 2.970 | 127,249 | 377,187 | 2.9642 | 1.448 | 1.448 | 1.453 | 1.444 | 1.448 | 260,925 | 1.4456 | 0.34% |
| 2010-03-25 | 0 | 2.960 | 2.930 | 2.980 | - | - | 0 | 0 | - | 1.444 | 1.429 | 1.453 | - | - | 0 | - | 0.00% |
| 2010-03-24 | 0 | 2.960 | 2.940 | 2.980 | - | - | 0 | 0 | - | 1.444 | 1.434 | 1.453 | - | - | 0 | - | 0.00% |
| 2010-03-23 | 0 | 2.960 | 2.950 | 2.960 | 2.950 | 2.970 | 100,000 | 295,690 | 2.9569 | 1.444 | 1.439 | 1.444 | 1.439 | 1.448 | 205,051 | 1.4420 | 0.34% |
| 2010-03-22 | 0 | 2.950 | 2.920 | 2.950 | 2.920 | 2.950 | 10,000 | 29,470 | 2.9470 | 1.439 | 1.424 | 1.439 | 1.424 | 1.439 | 20,505 | 1.4372 | 0.34% |
| 2010-03-19 | 0 | 2.940 | 2.920 | 2.940 | 2.920 | 2.940 | 114,965 | 337,333 | 2.9342 | 1.434 | 1.424 | 1.434 | 1.424 | 1.434 | 235,737 | 1.4310 | 0.00% |
| 2010-03-18 | 0 | 2.940 | 2.930 | 2.940 | 2.940 | 2.940 | 10,000 | 29,400 | 2.9400 | 1.434 | 1.429 | 1.434 | 1.434 | 1.434 | 20,505 | 1.4338 | 0.00% |
| 2010-03-17 | 0 | 2.940 | 2.930 | 2.940 | 2.900 | 2.940 | 84,000 | 245,750 | 2.9256 | 1.434 | 1.429 | 1.434 | 1.414 | 1.434 | 172,243 | 1.4268 | 1.03% |
| 2010-03-16 | 0 | 2.910 | 2.910 | 2.920 | 2.890 | 2.930 | 285,532 | 827,774 | 2.8991 | 1.419 | 1.419 | 1.424 | 1.409 | 1.429 | 585,486 | 1.4138 | 0.69% |
| 2010-03-15 | 0 | 2.890 | 2.860 | 2.900 | 2.890 | 2.890 | 20,000 | 57,800 | 2.8900 | 1.409 | 1.395 | 1.414 | 1.409 | 1.409 | 41,010 | 1.4094 | 0.70% |
| 2010-03-12 | 0 | 2.870 | 2.870 | 2.890 | 2.840 | 2.870 | 145,025 | 413,990 | 2.8546 | 1.400 | 1.400 | 1.409 | 1.385 | 1.400 | 297,375 | 1.3921 | 0.00% |
| 2010-03-11 | 0 | 2.870 | 2.830 | 2.880 | 2.860 | 2.870 | 110,000 | 314,900 | 2.8627 | 1.400 | 1.380 | 1.405 | 1.395 | 1.400 | 225,556 | 1.3961 | 0.70% |
| 2010-03-10 | 0 | 2.850 | 2.840 | 2.860 | 2.840 | 2.850 | 119,328 | 339,082 | 2.8416 | 1.390 | 1.385 | 1.395 | 1.385 | 1.390 | 244,683 | 1.3858 | 0.35% |
| 2010-03-09 | 0 | 2.840 | 2.820 | 2.840 | - | - | 0 | 0 | - | 1.385 | 1.375 | 1.385 | - | - | 0 | - | 0.00% |
| 2010-03-08 | 0 | 2.840 | 2.820 | 2.840 | 2.840 | 2.840 | 36,000 | 102,240 | 2.8400 | 1.385 | 1.375 | 1.385 | 1.385 | 1.385 | 73,818 | 1.3850 | 0.71% |
| 2010-03-05 | 0 | 2.820 | 2.800 | 2.820 | 2.820 | 2.820 | 32,000 | 90,240 | 2.8200 | 1.375 | 1.366 | 1.375 | 1.375 | 1.375 | 65,616 | 1.3753 | 0.00% |
| 2010-03-04 | 0 | 2.820 | 2.810 | 2.820 | 2.820 | 2.840 | 213,000 | 602,440 | 2.8284 | 1.375 | 1.370 | 1.375 | 1.375 | 1.385 | 436,758 | 1.3793 | -0.70% |
| 2010-03-03 | 0 | 2.840 | 2.830 | 2.840 | 2.830 | 2.860 | 72,164 | 204,598 | 2.8352 | 1.385 | 1.380 | 1.385 | 1.380 | 1.395 | 147,973 | 1.3827 | 0.00% |
| 2010-03-02 | 0 | 2.840 | 2.840 | 2.860 | 2.820 | 2.820 | 10,000 | 28,200 | 2.8200 | 1.385 | 1.385 | 1.395 | 1.375 | 1.375 | 20,505 | 1.3753 | -0.35% |
| 2010-03-01 | 0 | 2.850 | 2.850 | 2.880 | 2.820 | 2.850 | 42,117 | 119,959 | 2.8482 | 1.390 | 1.390 | 1.405 | 1.375 | 1.390 | 86,361 | 1.3890 | 0.00% |
| 2010-02-26 | 0 | 2.850 | 2.850 | 2.860 | 2.850 | 2.850 | 7,000 | 19,950 | 2.8500 | 1.390 | 1.390 | 1.395 | 1.390 | 1.390 | 14,354 | 1.3899 | 0.00% |
| 2010-02-25 | 0 | 2.850 | 2.820 | 2.850 | 2.850 | 2.850 | 20,000 | 57,000 | 2.8500 | 1.390 | 1.375 | 1.390 | 1.390 | 1.390 | 41,010 | 1.3899 | 0.35% |
| 2010-02-24 | 0 | 2.840 | 2.830 | 2.840 | 2.840 | 2.840 | 5,000 | 14,200 | 2.8400 | 1.385 | 1.380 | 1.385 | 1.385 | 1.385 | 10,253 | 1.3850 | 0.00% |
| 2010-02-23 | 0 | 2.840 | 2.830 | 2.840 | 2.840 | 2.840 | 20,200 | 57,346 | 2.8389 | 1.385 | 1.380 | 1.385 | 1.385 | 1.385 | 41,420 | 1.3845 | 1.07% |
| 2010-02-22 | 0 | 2.810 | 2.810 | 2.840 | - | - | 0 | 0 | - | 1.370 | 1.370 | 1.385 | - | - | 0 | - | 0.36% |
| 2010-02-19 | 0 | 2.800 | 2.780 | 2.800 | 2.800 | 2.800 | 46,000 | 130,000 | 2.8261 | 1.366 | 1.356 | 1.366 | 1.366 | 1.366 | 94,323 | 1.3782 | -1.41% |
| 2010-02-18 | 0 | 2.840 | 2.780 | 2.850 | - | - | 0 | 0 | - | 1.385 | 1.356 | 1.390 | - | - | 0 | - | 0.00% |
| 2010-02-17 | 0 | 2.840 | 2.780 | 2.890 | - | - | 0 | 0 | - | 1.385 | 1.356 | 1.409 | - | - | 0 | - | 0.00% |
| 2010-02-12 | 0 | 2.840 | 2.800 | 2.840 | 2.840 | 2.840 | 52,000 | 147,680 | 2.8400 | 1.385 | 1.366 | 1.385 | 1.385 | 1.385 | 106,626 | 1.3850 | 1.07% |
| 2010-02-11 | 0 | 2.810 | 2.810 | 2.840 | 2.810 | 2.840 | 30,000 | 84,900 | 2.8300 | 1.370 | 1.370 | 1.385 | 1.370 | 1.385 | 61,515 | 1.3801 | 0.36% |
| 2010-02-10 | 0 | 2.800 | 2.800 | 2.830 | - | - | 0 | 0 | - | 1.366 | 1.366 | 1.380 | - | - | 0 | - | 0.36% |
| 2010-02-09 | 0 | 2.790 | 2.790 | 2.840 | 2.750 | 2.760 | 30,000 | 82,700 | 2.7567 | 1.361 | 1.361 | 1.385 | 1.341 | 1.346 | 61,515 | 1.3444 | -0.36% |
| 2010-02-08 | 0 | 2.800 | 2.760 | 2.840 | - | - | 0 | 0 | - | 1.366 | 1.346 | 1.385 | - | - | 0 | - | 0.00% |
| 2010-02-05 | 0 | 2.800 | 2.770 | 2.850 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 1.366 | 1.351 | 1.390 | 1.366 | 1.366 | 41,010 | 1.3655 | -1.06% |
| 2010-02-04 | 0 | 2.830 | 2.830 | 2.850 | 2.830 | 2.850 | 84,000 | 238,120 | 2.8348 | 1.380 | 1.380 | 1.390 | 1.380 | 1.390 | 172,243 | 1.3825 | -0.35% |
| 2010-02-03 | 0 | 2.840 | 2.840 | 2.870 | 2.840 | 2.840 | 26,000 | 73,840 | 2.8400 | 1.385 | 1.385 | 1.400 | 1.385 | 1.385 | 53,313 | 1.3850 | 0.00% |
| 2010-02-02 | 0 | 2.840 | 2.840 | 2.860 | - | - | 0 | 0 | - | 1.385 | 1.385 | 1.395 | - | - | 0 | - | 1.07% |
| 2010-02-01 | 0 | 2.810 | 2.810 | 2.830 | 2.800 | 2.870 | 60,000 | 171,500 | 2.8583 | 1.370 | 1.370 | 1.380 | 1.366 | 1.400 | 123,031 | 1.3940 | -0.71% |
| 2010-01-29 | 0 | 2.830 | 2.830 | 2.850 | 2.750 | 2.820 | 9,673 | 27,071 | 2.7986 | 1.380 | 1.380 | 1.390 | 1.341 | 1.375 | 19,835 | 1.3648 | 0.00% |
| 2010-01-28 | 0 | 2.830 | 2.830 | 2.870 | 2.830 | 2.840 | 40,000 | 113,400 | 2.8350 | 1.380 | 1.380 | 1.400 | 1.380 | 1.385 | 82,020 | 1.3826 | -0.35% |
| 2010-01-27 | 0 | 2.840 | 2.830 | 2.860 | - | - | 0 | 0 | - | 1.385 | 1.380 | 1.395 | - | - | 0 | - | 0.00% |
| 2010-01-26 | 0 | 2.840 | 2.830 | 2.840 | 2.840 | 2.880 | 66,000 | 188,640 | 2.8582 | 1.385 | 1.380 | 1.385 | 1.385 | 1.405 | 135,334 | 1.3939 | -0.70% |
| 2010-01-25 | 0 | 2.860 | 2.860 | 2.890 | 2.860 | 2.860 | 12,000 | 34,320 | 2.8600 | 1.395 | 1.395 | 1.409 | 1.395 | 1.395 | 24,606 | 1.3948 | 0.00% |
| 2010-01-22 | 0 | 2.860 | 2.850 | 2.900 | 2.810 | 2.860 | 49,080 | 139,410 | 2.8405 | 1.395 | 1.390 | 1.414 | 1.370 | 1.395 | 100,639 | 1.3852 | -0.35% |
| 2010-01-21 | 0 | 2.870 | 2.870 | 2.890 | 2.860 | 2.900 | 230,000 | 661,900 | 2.8778 | 1.400 | 1.400 | 1.409 | 1.395 | 1.414 | 471,617 | 1.4035 | 0.70% |
| 2010-01-20 | 0 | 2.850 | 2.840 | 2.900 | 2.840 | 2.850 | 20,000 | 56,900 | 2.8450 | 1.390 | 1.385 | 1.414 | 1.385 | 1.390 | 41,010 | 1.3875 | -1.04% |
| 2010-01-19 | 0 | 2.880 | 2.860 | 2.890 | 2.850 | 2.880 | 126,027 | 361,314 | 2.8670 | 1.405 | 1.395 | 1.409 | 1.390 | 1.405 | 258,419 | 1.3982 | 0.00% |
| 2010-01-18 | 0 | 2.880 | 2.850 | 2.880 | 2.880 | 2.880 | 20,000 | 57,600 | 2.8800 | 1.405 | 1.390 | 1.405 | 1.405 | 1.405 | 41,010 | 1.4045 | 0.00% |
| 2010-01-15 | 0 | 2.880 | 2.850 | 2.880 | 2.860 | 2.880 | 40,320 | 115,490 | 2.8643 | 1.405 | 1.390 | 1.405 | 1.395 | 1.405 | 82,677 | 1.3969 | 0.35% |
| 2010-01-14 | 0 | 2.870 | 2.870 | 2.900 | - | - | 0 | 0 | - | 1.400 | 1.400 | 1.414 | - | - | 0 | - | 0.70% |
| 2010-01-13 | 0 | 2.850 | 2.840 | 2.880 | 2.850 | 2.880 | 58,000 | 166,440 | 2.8697 | 1.390 | 1.385 | 1.405 | 1.390 | 1.405 | 118,930 | 1.3995 | -1.04% |
| 2010-01-12 | 0 | 2.880 | 2.860 | 2.880 | 2.840 | 2.880 | 32,000 | 91,400 | 2.8563 | 1.405 | 1.395 | 1.405 | 1.385 | 1.405 | 65,616 | 1.3929 | 1.41% |
| 2010-01-11 | 0 | 2.840 | 2.840 | 2.870 | 2.840 | 2.870 | 101,052 | 288,583 | 2.8558 | 1.385 | 1.385 | 1.400 | 1.385 | 1.400 | 207,208 | 1.3927 | -0.35% |
| 2010-01-08 | 0 | 2.850 | 2.850 | 2.890 | 2.850 | 2.870 | 74,650 | 213,094 | 2.8546 | 1.390 | 1.390 | 1.409 | 1.390 | 1.400 | 153,070 | 1.3921 | 0.00% |
| 2010-01-07 | 0 | 2.850 | 2.850 | 2.870 | 2.850 | 2.900 | 48,000 | 137,300 | 2.8604 | 1.390 | 1.390 | 1.400 | 1.390 | 1.414 | 98,424 | 1.3950 | -1.04% |
| 2010-01-06 | 0 | 2.880 | 2.880 | 2.890 | 2.830 | 2.830 | 11,823 | 33,577 | 2.8400 | 1.405 | 1.405 | 1.409 | 1.380 | 1.380 | 24,243 | 1.3850 | -0.35% |
| 2010-01-05 | 0 | 2.890 | 2.860 | 2.890 | 2.820 | 2.890 | 74,100 | 211,726 | 2.8573 | 1.409 | 1.395 | 1.409 | 1.375 | 1.409 | 151,943 | 1.3935 | 2.48% |
| 2010-01-04 | 0 | 2.820 | 2.810 | 2.870 | - | - | 0 | 0 | - | 1.375 | 1.370 | 1.400 | - | - | 0 | - | 0.00% |
| 2009-12-31 | 0 | 2.820 | 2.820 | 2.870 | 2.810 | 2.810 | 42,625 | 119,733 | 2.8090 | 1.375 | 1.375 | 1.400 | 1.370 | 1.370 | 87,403 | 1.3699 | 0.36% |
| 2009-12-30 | 0 | 2.810 | 2.800 | 2.840 | 2.780 | 2.810 | 64,000 | 178,860 | 2.7947 | 1.370 | 1.366 | 1.385 | 1.356 | 1.370 | 131,233 | 1.3629 | -0.35% |
| 2009-12-29 | 0 | 2.820 | 2.820 | 2.870 | 2.810 | 2.830 | 8,000 | 22,560 | 2.8200 | 1.375 | 1.375 | 1.400 | 1.370 | 1.380 | 16,404 | 1.3753 | 0.00% |
| 2009-12-28 | 0 | 2.820 | 2.820 | 2.890 | 2.810 | 2.820 | 7,000 | 19,690 | 2.8129 | 1.375 | 1.375 | 1.409 | 1.370 | 1.375 | 14,354 | 1.3718 | 0.00% |
| 2009-12-24 | 0 | 2.820 | 2.790 | 2.870 | - | - | 0 | 0 | - | 1.375 | 1.361 | 1.400 | - | - | 0 | - | 0.00% |
| 2009-12-23 | 0 | 2.820 | 2.780 | 2.870 | - | - | 0 | 0 | - | 1.375 | 1.356 | 1.400 | - | - | 0 | - | 0.00% |
| 2009-12-22 | 0 | 2.820 | 2.820 | 2.880 | 2.800 | 2.820 | 6,000 | 16,820 | 2.8033 | 1.375 | 1.375 | 1.405 | 1.366 | 1.375 | 12,303 | 1.3671 | -0.70% |
| 2009-12-21 | 0 | 2.840 | 2.750 | 2.860 | - | - | 0 | 0 | - | 1.385 | 1.341 | 1.395 | - | - | 0 | - | 0.00% |
| 2009-12-18 | 0 | 2.840 | 2.810 | 2.880 | - | - | 0 | 0 | - | 1.385 | 1.370 | 1.405 | - | - | 0 | - | 0.00% |
| 2009-12-17 | 0 | 2.840 | 2.820 | 2.880 | 2.840 | 2.840 | 20,000 | 56,800 | 2.8400 | 1.385 | 1.375 | 1.405 | 1.385 | 1.385 | 41,010 | 1.3850 | 0.00% |
| 2009-12-16 | 0 | 2.840 | 2.830 | 2.860 | 2.830 | 2.840 | 54,000 | 153,020 | 2.8337 | 1.385 | 1.380 | 1.395 | 1.380 | 1.385 | 110,727 | 1.3820 | 0.00% |
| 2009-12-15 | 0 | 2.840 | 2.830 | 2.890 | 2.810 | 2.840 | 4,300 | 12,095 | 2.8128 | 1.385 | 1.380 | 1.409 | 1.370 | 1.385 | 8,817 | 1.3718 | -0.35% |
| 2009-12-14 | 0 | 2.850 | 2.850 | 2.900 | 2.820 | 2.820 | 2,000 | 5,640 | 2.8200 | 1.390 | 1.390 | 1.414 | 1.375 | 1.375 | 4,101 | 1.3753 | -1.38% |
| 2009-12-11 | 0 | 2.890 | 2.860 | 2.900 | - | - | 0 | 0 | - | 1.409 | 1.395 | 1.414 | - | - | 0 | - | 0.00% |
| 2009-12-10 | 0 | 2.890 | 2.850 | 2.890 | 2.890 | 2.900 | 52,000 | 150,700 | 2.8981 | 1.409 | 1.390 | 1.409 | 1.409 | 1.414 | 106,626 | 1.4133 | 0.70% |
| 2009-12-09 | 0 | 2.870 | 2.850 | 2.870 | 2.880 | 2.900 | 30,000 | 86,800 | 2.8933 | 1.400 | 1.390 | 1.400 | 1.405 | 1.414 | 61,515 | 1.4110 | -0.35% |
| 2009-12-08 | 0 | 2.880 | 2.860 | 2.900 | 2.880 | 2.880 | 34,000 | 97,920 | 2.8800 | 1.405 | 1.395 | 1.414 | 1.405 | 1.405 | 69,717 | 1.4045 | 0.70% |
| 2009-12-07 | 0 | 2.860 | 2.860 | 2.920 | 2.860 | 2.900 | 191,000 | 550,040 | 2.8798 | 1.395 | 1.395 | 1.424 | 1.395 | 1.414 | 391,647 | 1.4044 | -1.38% |
| 2009-12-04 | 0 | 2.900 | 2.900 | 2.940 | 2.900 | 2.900 | 19,000 | 55,100 | 2.9000 | 1.414 | 1.414 | 1.434 | 1.414 | 1.414 | 38,960 | 1.4143 | 0.00% |
| 2009-12-03 | 0 | 2.900 | 2.880 | 2.900 | 2.900 | 2.900 | 75,000 | 217,500 | 2.9000 | 1.414 | 1.405 | 1.414 | 1.414 | 1.414 | 153,788 | 1.4143 | 0.00% |
| 2009-12-02 | 0 | 2.900 | 2.880 | 2.900 | 2.880 | 2.900 | 80,000 | 231,100 | 2.8888 | 1.414 | 1.405 | 1.414 | 1.405 | 1.414 | 164,041 | 1.4088 | 0.69% |
| 2009-12-01 | 0 | 2.880 | 2.850 | 2.880 | 2.890 | 2.900 | 10,000 | 28,930 | 2.8930 | 1.405 | 1.390 | 1.405 | 1.409 | 1.414 | 20,505 | 1.4109 | 0.70% |
| 2009-11-30 | 0 | 2.860 | 2.820 | 2.860 | 2.870 | 2.880 | 40,850 | 117,312 | 2.8718 | 1.395 | 1.375 | 1.395 | 1.400 | 1.405 | 83,763 | 1.4005 | 2.14% |
| 2009-11-27 | 0 | 2.800 | 2.770 | 2.840 | 2.800 | 2.820 | 47,000 | 131,870 | 2.8057 | 1.366 | 1.351 | 1.385 | 1.366 | 1.375 | 96,374 | 1.3683 | -2.78% |
| 2009-11-26 | 0 | 2.880 | 2.850 | 2.880 | 2.880 | 2.880 | 10,000 | 28,800 | 2.8800 | 1.405 | 1.390 | 1.405 | 1.405 | 1.405 | 20,505 | 1.4045 | 0.00% |
| 2009-11-25 | 0 | 2.880 | 2.850 | 2.880 | 2.850 | 2.880 | 120,000 | 342,060 | 2.8505 | 1.405 | 1.390 | 1.405 | 1.390 | 1.405 | 246,061 | 1.3901 | 0.00% |
| 2009-11-24 | 0 | 2.880 | 2.880 | 2.920 | 2.880 | 2.880 | 30,000 | 86,400 | 2.8800 | 1.405 | 1.405 | 1.424 | 1.405 | 1.405 | 61,515 | 1.4045 | 0.00% |
| 2009-11-23 | 0 | 2.880 | 2.870 | 2.930 | - | - | 0 | 0 | - | 1.405 | 1.400 | 1.429 | - | - | 0 | - | 0.00% |
| 2009-11-20 | 0 | 2.880 | 2.880 | 2.920 | - | - | 0 | 0 | - | 1.405 | 1.405 | 1.424 | - | - | 0 | - | 0.00% |
| 2009-11-19 | 0 | 2.880 | 2.880 | 2.920 | - | - | 0 | 0 | - | 1.405 | 1.405 | 1.424 | - | - | 0 | - | 0.35% |
| 2009-11-18 | 0 | 2.870 | 2.860 | 2.900 | 2.870 | 2.940 | 103,000 | 296,920 | 2.8827 | 1.400 | 1.395 | 1.414 | 1.400 | 1.434 | 211,202 | 1.4059 | -2.38% |
| 2009-11-17 | 0 | 2.940 | 2.910 | 2.940 | 2.940 | 2.940 | 52,000 | 152,880 | 2.9400 | 1.434 | 1.419 | 1.434 | 1.434 | 1.434 | 106,626 | 1.4338 | 0.00% |
| 2009-11-16 | 0 | 2.940 | 2.940 | 2.960 | 2.940 | 3.000 | 55,123 | 162,968 | 2.9564 | 1.434 | 1.434 | 1.444 | 1.434 | 1.463 | 113,030 | 1.4418 | 1.38% |
| 2009-11-13 | 0 | 2.900 | 2.880 | 2.940 | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 1.414 | 1.405 | 1.434 | 1.414 | 1.414 | 20,505 | 1.4143 | 0.35% |
| 2009-11-12 | 0 | 2.890 | 2.890 | 2.900 | 2.890 | 2.890 | 60,000 | 173,400 | 2.8900 | 1.409 | 1.409 | 1.414 | 1.409 | 1.409 | 123,031 | 1.4094 | -0.69% |
| 2009-11-11 | 0 | 2.910 | 2.900 | 2.930 | - | - | 0 | 0 | - | 1.419 | 1.414 | 1.429 | - | - | 0 | - | 0.00% |
| 2009-11-10 | 0 | 2.910 | 2.900 | 2.930 | 2.910 | 2.930 | 62,000 | 180,620 | 2.9132 | 1.419 | 1.414 | 1.429 | 1.419 | 1.429 | 127,132 | 1.4207 | 0.00% |
| 2009-11-09 | 0 | 2.910 | 2.910 | 2.930 | 2.910 | 2.920 | 127,000 | 370,570 | 2.9179 | 1.419 | 1.419 | 1.429 | 1.419 | 1.424 | 260,415 | 1.4230 | 0.00% |
| 2009-11-06 | 0 | 2.910 | 2.900 | 2.910 | 2.900 | 2.910 | 66,000 | 191,780 | 2.9058 | 1.419 | 1.414 | 1.419 | 1.414 | 1.419 | 135,334 | 1.4171 | 0.69% |
| 2009-11-05 | 0 | 2.890 | 2.890 | 2.900 | 2.870 | 2.890 | 43,000 | 123,740 | 2.8777 | 1.409 | 1.409 | 1.414 | 1.400 | 1.409 | 88,172 | 1.4034 | 0.35% |
| 2009-11-04 | 0 | 2.880 | 2.880 | 2.910 | - | - | 0 | 0 | - | 1.405 | 1.405 | 1.419 | - | - | 0 | - | 0.00% |
| 2009-11-03 | 0 | 2.880 | 2.860 | 2.900 | 2.880 | 2.880 | 8,000 | 23,040 | 2.8800 | 1.405 | 1.395 | 1.414 | 1.405 | 1.405 | 16,404 | 1.4045 | -0.69% |
| 2009-11-02 | 0 | 2.900 | 2.870 | 2.910 | 2.840 | 2.900 | 16,000 | 46,040 | 2.8775 | 1.414 | 1.400 | 1.419 | 1.385 | 1.414 | 32,808 | 1.4033 | 0.00% |
| 2009-10-30 | 0 | 2.900 | 2.900 | 2.930 | 2.900 | 3.000 | 61,123 | 180,289 | 2.9496 | 1.414 | 1.414 | 1.429 | 1.414 | 1.463 | 125,333 | 1.4385 | 2.84% |
| 2009-10-29 | 0 | 2.820 | 2.820 | 2.840 | 2.800 | 2.820 | 53,000 | 149,180 | 2.8147 | 1.375 | 1.375 | 1.385 | 1.366 | 1.375 | 108,677 | 1.3727 | -1.40% |
| 2009-10-28 | 0 | 2.860 | 2.850 | 2.890 | 2.840 | 2.900 | 57,000 | 163,480 | 2.8681 | 1.395 | 1.390 | 1.409 | 1.385 | 1.414 | 116,879 | 1.3987 | -2.72% |
| 2009-10-27 | 0 | 2.940 | 2.850 | 2.940 | 2.840 | 2.980 | 371,000 | 1,062,130 | 2.8629 | 1.434 | 1.390 | 1.434 | 1.385 | 1.453 | 760,739 | 1.3962 | -1.01% |
| 2009-10-23 | 0 | 2.970 | 2.970 | 2.980 | 2.940 | 2.960 | 100,000 | 295,350 | 2.9535 | 1.448 | 1.448 | 1.453 | 1.434 | 1.444 | 205,051 | 1.4404 | 1.71% |
| 2009-10-22 | 0 | 2.920 | 2.920 | 2.940 | 2.890 | 2.940 | 161,000 | 468,030 | 2.9070 | 1.424 | 1.424 | 1.434 | 1.409 | 1.434 | 330,132 | 1.4177 | -1.02% |
| 2009-10-21 | 0 | 2.950 | 2.930 | 2.950 | 2.920 | 2.980 | 56,000 | 165,280 | 2.9514 | 1.439 | 1.429 | 1.439 | 1.424 | 1.453 | 114,829 | 1.4394 | 0.34% |
| 2009-10-20 | 0 | 2.940 | 2.940 | 2.950 | 2.880 | 2.940 | 185,117 | 539,103 | 2.9122 | 1.434 | 1.434 | 1.439 | 1.405 | 1.434 | 379,584 | 1.4202 | 1.03% |
| 2009-10-19 | 0 | 2.910 | 2.870 | 2.910 | 2.820 | 2.910 | 48,000 | 137,340 | 2.8613 | 1.419 | 1.400 | 1.419 | 1.375 | 1.419 | 98,424 | 1.3954 | 1.04% |
| 2009-10-16 | 0 | 2.880 | 2.850 | 2.880 | 2.860 | 2.910 | 186,150 | 536,170 | 2.8803 | 1.405 | 1.390 | 1.405 | 1.395 | 1.419 | 381,702 | 1.4047 | 0.00% |
| 2009-10-15 | 0 | 2.880 | 2.860 | 2.880 | 2.880 | 2.980 | 207,000 | 604,020 | 2.9180 | 1.405 | 1.395 | 1.405 | 1.405 | 1.453 | 424,455 | 1.4230 | 2.13% |
| 2009-10-14 | 0 | 2.820 | 2.810 | 2.820 | 2.750 | 2.820 | 204,000 | 567,640 | 2.7825 | 1.375 | 1.370 | 1.375 | 1.341 | 1.375 | 418,304 | 1.3570 | 3.30% |
| 2009-10-13 | 0 | 2.730 | 2.710 | 2.730 | 2.710 | 2.730 | 26,000 | 70,710 | 2.7196 | 1.331 | 1.322 | 1.331 | 1.322 | 1.331 | 53,313 | 1.3263 | 1.87% |
| 2009-10-12 | 0 | 2.680 | 2.680 | 2.720 | 2.660 | 2.660 | 5,000 | 13,300 | 2.6600 | 1.307 | 1.307 | 1.326 | 1.297 | 1.297 | 10,253 | 1.2972 | -0.37% |
| 2009-10-09 | 0 | 2.690 | 2.690 | 2.720 | 2.690 | 2.700 | 34,000 | 91,740 | 2.6982 | 1.312 | 1.312 | 1.326 | 1.312 | 1.317 | 69,717 | 1.3159 | -0.37% |
| 2009-10-08 | 0 | 2.700 | 2.670 | 2.720 | 2.700 | 2.700 | 8,000 | 21,600 | 2.7000 | 1.317 | 1.302 | 1.326 | 1.317 | 1.317 | 16,404 | 1.3167 | 0.75% |
| 2009-10-07 | 0 | 2.680 | 2.680 | 2.720 | 2.670 | 2.700 | 70,000 | 188,420 | 2.6917 | 1.307 | 1.307 | 1.326 | 1.302 | 1.317 | 143,536 | 1.3127 | 2.68% |
| 2009-10-06 | 0 | 2.610 | 2.670 | 2.680 | - | - | 0 | 0 | - | 1.273 | 1.302 | 1.307 | - | - | 0 | - | 0.38% |
| 2009-10-05 | 0 | 2.600 | 2.580 | 2.640 | - | - | 0 | 0 | - | 1.268 | 1.258 | 1.287 | - | - | 0 | - | 0.00% |
| 2009-10-02 | 0 | 2.600 | 2.600 | 2.690 | 2.580 | 2.610 | 60,000 | 155,800 | 2.5967 | 1.268 | 1.268 | 1.312 | 1.258 | 1.273 | 123,031 | 1.2664 | -3.70% |
| 2009-09-30 | 0 | 2.700 | 2.650 | 2.720 | - | - | 0 | 0 | - | 1.317 | 1.292 | 1.326 | - | - | 0 | - | 0.00% |
| 2009-09-29 | 0 | 2.700 | 2.670 | 2.700 | 2.700 | 2.700 | 43,000 | 116,100 | 2.7000 | 1.317 | 1.302 | 1.317 | 1.317 | 1.317 | 88,172 | 1.3167 | 1.89% |
| 2009-09-28 | 0 | 2.650 | 2.650 | 2.740 | 2.650 | 2.650 | 8,000 | 21,200 | 2.6500 | 1.292 | 1.292 | 1.336 | 1.292 | 1.292 | 16,404 | 1.2924 | -1.85% |
| 2009-09-25 | 0 | 2.700 | 2.700 | 2.730 | 2.700 | 2.700 | 24,000 | 64,800 | 2.7000 | 1.317 | 1.317 | 1.331 | 1.317 | 1.317 | 49,212 | 1.3167 | -1.82% |
| 2009-09-24 | 0 | 2.750 | 2.750 | 2.760 | 2.670 | 2.670 | 1,000 | 2,670 | 2.6700 | 1.341 | 1.341 | 1.346 | 1.302 | 1.302 | 2,051 | 1.3021 | -0.36% |
| 2009-09-23 | 0 | 2.760 | 2.700 | 2.760 | - | - | 0 | 0 | - | 1.346 | 1.317 | 1.346 | - | - | 0 | - | -0.36% |
| 2009-09-22 | 0 | 2.770 | 2.770 | 2.790 | 2.700 | 2.700 | 5,500 | 14,825 | 2.6955 | 1.351 | 1.351 | 1.361 | 1.317 | 1.317 | 11,278 | 1.3145 | 1.09% |
| 2009-09-21 | 0 | 2.740 | 2.670 | 2.740 | 2.750 | 2.750 | 13,000 | 35,750 | 2.7500 | 1.336 | 1.302 | 1.336 | 1.341 | 1.341 | 26,657 | 1.3411 | 0.00% |
| 2009-09-18 | 0 | 2.740 | 2.700 | 2.740 | 2.730 | 2.740 | 51,000 | 139,390 | 2.7331 | 1.336 | 1.317 | 1.336 | 1.331 | 1.336 | 104,576 | 1.3329 | 0.74% |
| 2009-09-17 | 0 | 2.780 | 2.760 | 2.780 | 2.760 | 2.780 | 77,989 | 215,590 | 2.7644 | 1.326 | 1.317 | 1.326 | 1.317 | 1.326 | 163,445 | 1.3190 | 0.72% |
| 2009-09-16 | 0 | 2.760 | 2.760 | 2.770 | 2.750 | 2.760 | 42,000 | 115,680 | 2.7543 | 1.317 | 1.317 | 1.322 | 1.312 | 1.317 | 88,021 | 1.3142 | 1.10% |
| 2009-09-15 | 0 | 2.730 | 2.700 | 2.770 | 2.730 | 2.730 | 10,000 | 27,300 | 2.7300 | 1.303 | 1.288 | 1.322 | 1.303 | 1.303 | 20,957 | 1.3026 | -0.73% |
| 2009-09-14 | 0 | 2.750 | 2.720 | 2.750 | 2.700 | 2.750 | 36,100 | 98,385 | 2.7253 | 1.312 | 1.298 | 1.312 | 1.288 | 1.312 | 75,656 | 1.3004 | -1.08% |
| 2009-09-11 | 0 | 2.780 | 2.730 | 2.780 | 2.780 | 2.800 | 32,000 | 89,560 | 2.7988 | 1.326 | 1.303 | 1.326 | 1.326 | 1.336 | 67,064 | 1.3354 | 0.72% |
| 2009-09-10 | 0 | 2.760 | 2.740 | 2.760 | 2.730 | 2.760 | 39,762 | 108,981 | 2.7408 | 1.317 | 1.307 | 1.317 | 1.303 | 1.317 | 83,331 | 1.3078 | 0.73% |
| 2009-09-09 | 0 | 2.740 | 2.740 | 2.750 | 2.700 | 2.710 | 39,000 | 105,400 | 2.7026 | 1.307 | 1.307 | 1.312 | 1.288 | 1.293 | 81,734 | 1.2896 | -0.36% |
| 2009-09-08 | 0 | 2.750 | 2.710 | 2.750 | 2.710 | 2.750 | 14,000 | 38,100 | 2.7214 | 1.312 | 1.293 | 1.312 | 1.293 | 1.312 | 29,340 | 1.2986 | 0.73% |
| 2009-09-07 | 0 | 2.730 | 2.730 | 2.750 | 2.720 | 2.750 | 140,000 | 382,700 | 2.7336 | 1.303 | 1.303 | 1.312 | 1.298 | 1.312 | 293,404 | 1.3043 | -0.36% |
| 2009-09-04 | 0 | 2.740 | 2.740 | 2.750 | 2.680 | 2.680 | 52,000 | 139,360 | 2.6800 | 1.307 | 1.307 | 1.312 | 1.279 | 1.279 | 108,979 | 1.2788 | 2.24% |
| 2009-09-03 | 0 | 2.680 | 2.680 | 2.710 | 2.670 | 2.710 | 96,000 | 257,830 | 2.6857 | 1.279 | 1.279 | 1.293 | 1.274 | 1.293 | 201,191 | 1.2815 | -0.74% |
| 2009-09-02 | 0 | 2.700 | 2.670 | 2.760 | 2.700 | 2.700 | 24,125 | 65,125 | 2.6995 | 1.288 | 1.274 | 1.317 | 1.288 | 1.288 | 50,560 | 1.2881 | -1.82% |
| 2009-09-01 | 0 | 2.750 | 2.680 | 2.760 | - | - | 0 | 0 | - | 1.312 | 1.279 | 1.317 | - | - | 0 | - | 0.00% |
| 2009-08-31 | 0 | 2.750 | 2.680 | 2.750 | 2.680 | 2.750 | 3,704 | 10,024 | 2.7063 | 1.312 | 1.279 | 1.312 | 1.279 | 1.312 | 7,763 | 1.2913 | -0.36% |
| 2009-08-28 | 0 | 2.760 | 2.680 | 2.760 | 2.700 | 2.760 | 10,000 | 27,240 | 2.7240 | 1.317 | 1.279 | 1.317 | 1.288 | 1.317 | 20,957 | 1.2998 | 2.22% |
| 2009-08-27 | 0 | 2.700 | 2.680 | 2.800 | - | - | 0 | 0 | - | 1.288 | 1.279 | 1.336 | - | - | 0 | - | 0.00% |
| 2009-08-26 | 0 | 2.700 | 2.700 | 2.750 | 2.680 | 2.700 | 12,000 | 32,350 | 2.6958 | 1.288 | 1.288 | 1.312 | 1.279 | 1.288 | 25,149 | 1.2863 | 0.75% |
| 2009-08-25 | 0 | 2.680 | 2.660 | 2.730 | - | - | 0 | 0 | - | 1.279 | 1.269 | 1.303 | - | - | 0 | - | 0.00% |
| 2009-08-24 | 0 | 2.680 | 2.680 | 2.720 | 2.680 | 2.690 | 30,000 | 80,600 | 2.6867 | 1.279 | 1.279 | 1.298 | 1.279 | 1.284 | 62,872 | 1.2820 | 0.37% |
| 2009-08-21 | 0 | 2.670 | 2.670 | 2.690 | 2.660 | 2.740 | 2,000 | 5,400 | 2.7000 | 1.274 | 1.274 | 1.284 | 1.269 | 1.307 | 4,191 | 1.2883 | -0.74% |
| 2009-08-20 | 0 | 2.690 | 2.690 | 2.720 | 2.620 | 2.660 | 48,000 | 126,270 | 2.6306 | 1.284 | 1.284 | 1.298 | 1.250 | 1.269 | 100,596 | 1.2552 | 2.67% |
| 2009-08-19 | 0 | 2.620 | 2.610 | 2.620 | 2.620 | 2.680 | 310,000 | 817,000 | 2.6355 | 1.250 | 1.245 | 1.250 | 1.250 | 1.279 | 649,680 | 1.2575 | -2.60% |
| 2009-08-18 | 0 | 2.690 | 2.680 | 2.690 | 2.600 | 2.700 | 80,165 | 215,619 | 2.6897 | 1.284 | 1.279 | 1.284 | 1.241 | 1.288 | 168,005 | 1.2834 | -1.10% |
| 2009-08-17 | 0 | 2.720 | 2.710 | 2.720 | 2.710 | 2.780 | 108,815 | 297,370 | 2.7328 | 1.298 | 1.293 | 1.298 | 1.293 | 1.326 | 228,048 | 1.3040 | -3.55% |
| 2009-08-14 | 0 | 2.820 | 2.800 | 2.820 | 2.790 | 2.850 | 113,000 | 318,850 | 2.8217 | 1.346 | 1.336 | 1.346 | 1.331 | 1.360 | 236,819 | 1.3464 | -1.05% |
| 2009-08-13 | 0 | 2.850 | 2.850 | 2.900 | 2.850 | 2.890 | 38,000 | 109,000 | 2.8684 | 1.360 | 1.360 | 1.384 | 1.360 | 1.379 | 79,638 | 1.3687 | -2.06% |
| 2009-08-12 | 0 | 2.910 | 2.830 | 2.910 | 2.930 | 2.930 | 1,000 | 2,930 | 2.9300 | 1.389 | 1.350 | 1.389 | 1.398 | 1.398 | 2,096 | 1.3981 | -1.36% |
| 2009-08-11 | 0 | 2.950 | 2.860 | 2.950 | 2.830 | 2.950 | 101,058 | 296,691 | 2.9358 | 1.408 | 1.365 | 1.408 | 1.350 | 1.408 | 211,791 | 1.4009 | 4.24% |
| 2009-08-10 | 0 | 2.830 | 2.820 | 2.830 | 2.820 | 2.830 | 67,000 | 189,510 | 2.8285 | 1.350 | 1.346 | 1.350 | 1.346 | 1.350 | 140,415 | 1.3496 | 0.00% |
| 2009-08-07 | 0 | 2.830 | 2.800 | 2.830 | 2.850 | 2.850 | 25,000 | 71,250 | 2.8500 | 1.350 | 1.336 | 1.350 | 1.360 | 1.360 | 52,394 | 1.3599 | -0.35% |
| 2009-08-06 | 0 | 2.840 | 2.840 | 2.890 | 2.840 | 2.900 | 64,089 | 183,915 | 2.8697 | 1.355 | 1.355 | 1.379 | 1.355 | 1.384 | 134,314 | 1.3693 | -3.73% |
| 2009-08-05 | 0 | 2.950 | 2.930 | 2.950 | 2.860 | 2.990 | 437,812 | 1,276,986 | 2.9167 | 1.408 | 1.398 | 1.408 | 1.365 | 1.427 | 917,540 | 1.3917 | 4.61% |
| 2009-08-04 | 0 | 2.820 | 2.800 | 2.820 | 2.750 | 2.820 | 391,000 | 1,095,870 | 2.8027 | 1.346 | 1.336 | 1.346 | 1.312 | 1.346 | 819,435 | 1.3373 | 3.68% |
| 2009-08-03 | 0 | 2.720 | 2.720 | 2.740 | 2.710 | 2.740 | 188,000 | 512,960 | 2.7285 | 1.298 | 1.298 | 1.307 | 1.293 | 1.307 | 393,999 | 1.3019 | 0.37% |
| 2009-07-31 | 0 | 2.710 | 2.700 | 2.710 | 2.680 | 2.720 | 125,000 | 337,490 | 2.6999 | 1.293 | 1.288 | 1.293 | 1.279 | 1.298 | 261,968 | 1.2883 | 1.88% |
| 2009-07-30 | 0 | 2.660 | 2.610 | 2.660 | 2.600 | 2.680 | 66,000 | 172,400 | 2.6121 | 1.269 | 1.245 | 1.269 | 1.241 | 1.279 | 138,319 | 1.2464 | 1.53% |
| 2009-07-29 | 0 | 2.620 | 2.620 | 2.670 | 2.600 | 2.630 | 43,000 | 112,490 | 2.6160 | 1.250 | 1.250 | 1.274 | 1.241 | 1.255 | 90,117 | 1.2483 | -1.13% |
| 2009-07-28 | 0 | 2.650 | 2.650 | 2.670 | 2.600 | 2.650 | 88,000 | 232,160 | 2.6382 | 1.264 | 1.264 | 1.274 | 1.241 | 1.264 | 184,425 | 1.2588 | 0.38% |
| 2009-07-27 | 0 | 2.640 | 2.620 | 2.650 | 2.620 | 2.640 | 216,000 | 567,940 | 2.6294 | 1.260 | 1.250 | 1.264 | 1.250 | 1.260 | 452,680 | 1.2546 | 1.54% |
| 2009-07-24 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.630 | 65,000 | 169,600 | 2.6092 | 1.241 | 1.241 | 1.264 | 1.241 | 1.255 | 136,223 | 1.2450 | -0.76% |
| 2009-07-23 | 0 | 2.620 | 2.620 | 2.650 | 2.620 | 2.630 | 35,235 | 92,506 | 2.6254 | 1.250 | 1.250 | 1.264 | 1.250 | 1.255 | 73,843 | 1.2527 | 0.77% |
| 2009-07-22 | 0 | 2.600 | 2.600 | 2.680 | 2.600 | 2.610 | 32,000 | 83,440 | 2.6075 | 1.241 | 1.241 | 1.279 | 1.241 | 1.245 | 67,064 | 1.2442 | -1.14% |
| 2009-07-21 | 0 | 2.630 | 2.580 | 2.630 | - | - | 0 | 0 | - | 1.255 | 1.231 | 1.255 | - | - | 0 | - | -0.75% |
| 2009-07-20 | 0 | 2.650 | 2.610 | 2.650 | 2.550 | 2.650 | 80,000 | 209,320 | 2.6165 | 1.264 | 1.245 | 1.264 | 1.217 | 1.264 | 167,659 | 1.2485 | 1.92% |
| 2009-07-17 | 0 | 2.600 | 2.600 | 2.630 | 2.530 | 2.630 | 91,000 | 234,590 | 2.5779 | 1.241 | 1.241 | 1.255 | 1.207 | 1.255 | 190,712 | 1.2301 | 2.77% |
| 2009-07-16 | 0 | 2.530 | 2.530 | 2.550 | 2.520 | 2.530 | 34,330 | 86,809 | 2.5287 | 1.207 | 1.207 | 1.217 | 1.202 | 1.207 | 71,947 | 1.2066 | 0.80% |
| 2009-07-15 | 0 | 2.510 | 2.510 | 2.540 | 2.500 | 2.500 | 20,000 | 50,000 | 2.5000 | 1.198 | 1.198 | 1.212 | 1.193 | 1.193 | 41,915 | 1.1929 | 2.03% |
| 2009-07-14 | 0 | 2.460 | 2.460 | 2.530 | 2.460 | 2.460 | 1,815 | 4,416 | 2.4331 | 1.174 | 1.174 | 1.207 | 1.174 | 1.174 | 3,804 | 1.1610 | -1.60% |
| 2009-07-13 | 0 | 2.500 | 2.470 | 2.500 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 1.193 | 1.179 | 1.193 | 1.193 | 1.193 | 20,957 | 1.1929 | 0.40% |
| 2009-07-10 | 0 | 2.490 | 2.490 | 2.520 | - | - | 0 | 0 | - | 1.188 | 1.188 | 1.202 | - | - | 0 | - | 0.00% |
| 2009-07-09 | 0 | 2.490 | 2.490 | 2.520 | - | - | 0 | 0 | - | 1.188 | 1.188 | 1.202 | - | - | 0 | - | 0.00% |
| 2009-07-08 | 0 | 2.490 | 2.490 | 2.530 | 2.470 | 2.490 | 57,000 | 141,850 | 2.4886 | 1.188 | 1.188 | 1.207 | 1.179 | 1.188 | 119,457 | 1.1875 | -1.97% |
| 2009-07-07 | 0 | 2.540 | 2.540 | 2.570 | 2.540 | 2.550 | 100,000 | 254,500 | 2.5450 | 1.212 | 1.212 | 1.226 | 1.212 | 1.217 | 209,574 | 1.2144 | 0.40% |
| 2009-07-06 | 0 | 2.530 | 2.530 | 2.590 | 2.510 | 2.540 | 83,000 | 210,280 | 2.5335 | 1.207 | 1.207 | 1.236 | 1.198 | 1.212 | 173,946 | 1.2089 | 1.20% |
| 2009-07-03 | 0 | 2.500 | 2.470 | 2.540 | - | - | 0 | 0 | - | 1.193 | 1.179 | 1.212 | - | - | 0 | - | 0.00% |
| 2009-07-02 | 0 | 2.500 | 2.490 | 2.580 | 2.500 | 2.500 | 45,000 | 112,500 | 2.5000 | 1.193 | 1.188 | 1.231 | 1.193 | 1.193 | 94,308 | 1.1929 | 0.00% |
| 2009-06-30 | 0 | 2.500 | 2.480 | 2.550 | 2.500 | 2.500 | 110,000 | 275,000 | 2.5000 | 1.193 | 1.183 | 1.217 | 1.193 | 1.193 | 230,531 | 1.1929 | 0.00% |
| 2009-06-29 | 0 | 2.500 | 2.480 | 2.510 | 2.500 | 2.510 | 82,000 | 205,500 | 2.5061 | 1.193 | 1.183 | 1.198 | 1.193 | 1.198 | 171,851 | 1.1958 | -1.57% |
| 2009-06-26 | 0 | 2.540 | 2.540 | 2.600 | - | - | 0 | 0 | - | 1.212 | 1.212 | 1.241 | - | - | 0 | - | 0.79% |
| 2009-06-25 | 0 | 2.520 | 2.520 | 2.580 | 2.500 | 2.550 | 97,200 | 246,040 | 2.5313 | 1.202 | 1.202 | 1.231 | 1.193 | 1.217 | 203,706 | 1.2078 | -0.40% |
| 2009-06-24 | 0 | 2.530 | 2.520 | 2.540 | 2.530 | 2.530 | 52,000 | 131,540 | 2.5296 | 1.207 | 1.202 | 1.212 | 1.207 | 1.207 | 108,979 | 1.2070 | 2.85% |
| 2009-06-23 | 0 | 2.460 | 2.460 | 2.480 | 2.460 | 2.500 | 413,000 | 1,023,880 | 2.4791 | 1.174 | 1.174 | 1.183 | 1.174 | 1.193 | 865,541 | 1.1829 | -5.38% |
| 2009-06-22 | 0 | 2.600 | 2.580 | 2.690 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 1.241 | 1.231 | 1.284 | 1.241 | 1.241 | 20,957 | 1.2406 | 0.00% |
| 2009-06-19 | 0 | 2.600 | 2.550 | 2.690 | - | - | 0 | 0 | - | 1.241 | 1.217 | 1.284 | - | - | 0 | - | 0.00% |
| 2009-06-18 | 0 | 2.600 | 2.530 | 2.680 | - | - | 0 | 0 | - | 1.241 | 1.207 | 1.279 | - | - | 0 | - | 0.00% |
| 2009-06-17 | 0 | 2.600 | 2.560 | 2.680 | 2.600 | 2.600 | 15,000 | 39,000 | 2.6000 | 1.241 | 1.222 | 1.279 | 1.241 | 1.241 | 31,436 | 1.2406 | 0.00% |
| 2009-06-16 | 0 | 2.600 | 2.460 | 2.630 | - | - | 0 | 0 | - | 1.241 | 1.174 | 1.255 | - | - | 0 | - | 0.00% |
| 2009-06-15 | 0 | 2.600 | 2.570 | 2.600 | - | - | 0 | 0 | - | 1.241 | 1.226 | 1.241 | - | - | 0 | - | 0.00% |
| 2009-06-12 | 0 | 2.600 | 2.600 | 2.640 | 2.600 | 2.650 | 98,200 | 256,606 | 2.6131 | 1.241 | 1.241 | 1.260 | 1.241 | 1.264 | 205,802 | 1.2469 | -1.52% |
| 2009-06-11 | 0 | 2.640 | 2.600 | 2.640 | 2.660 | 2.660 | 10,000 | 26,600 | 2.6600 | 1.260 | 1.241 | 1.260 | 1.269 | 1.269 | 20,957 | 1.2692 | 1.54% |
| 2009-06-10 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.650 | 90,000 | 235,000 | 2.6111 | 1.241 | 1.241 | 1.264 | 1.241 | 1.264 | 188,617 | 1.2459 | -0.76% |
| 2009-06-09 | 0 | 2.620 | 2.620 | 2.660 | 2.620 | 2.660 | 108,000 | 285,680 | 2.6452 | 1.250 | 1.250 | 1.269 | 1.250 | 1.269 | 226,340 | 1.2622 | -2.96% |
| 2009-06-08 | 0 | 2.700 | 2.680 | 2.720 | 2.680 | 2.760 | 47,000 | 126,680 | 2.6953 | 1.288 | 1.279 | 1.298 | 1.279 | 1.317 | 98,500 | 1.2861 | -2.53% |
| 2009-06-05 | 0 | 2.770 | 2.770 | 2.780 | 2.650 | 2.680 | 3,245 | 8,657 | 2.6678 | 1.322 | 1.322 | 1.326 | 1.264 | 1.279 | 6,801 | 1.2730 | 0.73% |
| 2009-06-04 | 0 | 2.750 | 2.700 | 2.750 | 2.660 | 2.750 | 13,000 | 35,660 | 2.7431 | 1.312 | 1.288 | 1.312 | 1.269 | 1.312 | 27,245 | 1.3089 | -0.72% |
| 2009-06-03 | 0 | 2.770 | 2.680 | 2.770 | 2.700 | 2.770 | 8,000 | 21,840 | 2.7300 | 1.322 | 1.279 | 1.322 | 1.288 | 1.322 | 16,766 | 1.3026 | 2.59% |
| 2009-06-02 | 0 | 2.700 | 2.680 | 2.780 | 2.700 | 2.780 | 302,000 | 827,680 | 2.7407 | 1.288 | 1.279 | 1.326 | 1.288 | 1.326 | 632,914 | 1.3077 | -2.53% |
| 2009-06-01 | 0 | 2.770 | 2.750 | 2.770 | 2.730 | 2.770 | 207,462 | 569,134 | 2.7433 | 1.322 | 1.312 | 1.322 | 1.303 | 1.322 | 434,787 | 1.3090 | 1.09% |
| 2009-05-29 | 0 | 2.740 | 2.740 | 2.760 | 2.730 | 2.750 | 31,000 | 84,930 | 2.7397 | 1.307 | 1.307 | 1.317 | 1.303 | 1.312 | 64,968 | 1.3073 | -0.36% |
| 2009-05-27 | 0 | 2.750 | 2.700 | 2.770 | 2.700 | 2.790 | 402,125 | 1,101,945 | 2.7403 | 1.312 | 1.288 | 1.322 | 1.288 | 1.331 | 842,750 | 1.3076 | 3.00% |
| 2009-05-26 | 0 | 2.670 | 2.540 | 2.670 | 2.650 | 2.690 | 86,000 | 228,540 | 2.6574 | 1.274 | 1.212 | 1.274 | 1.264 | 1.284 | 180,234 | 1.2680 | 2.69% |
| 2009-05-25 | 0 | 2.600 | 2.550 | 2.600 | 2.500 | 2.600 | 152,000 | 388,070 | 2.5531 | 1.241 | 1.217 | 1.241 | 1.193 | 1.241 | 318,553 | 1.2182 | 4.00% |
| 2009-05-22 | 0 | 2.500 | 2.400 | 2.500 | 2.430 | 2.500 | 30,000 | 73,850 | 2.4617 | 1.193 | 1.145 | 1.193 | 1.159 | 1.193 | 62,872 | 1.1746 | -0.40% |
| 2009-05-21 | 0 | 2.510 | 2.420 | 2.510 | 2.420 | 2.530 | 30,000 | 74,700 | 2.4900 | 1.198 | 1.155 | 1.198 | 1.155 | 1.207 | 62,872 | 1.1881 | 4.58% |
| 2009-05-20 | 0 | 2.400 | 2.380 | 2.440 | 2.380 | 2.450 | 191,755 | 461,957 | 2.4091 | 1.145 | 1.136 | 1.164 | 1.136 | 1.169 | 401,869 | 1.1495 | 1.69% |
| 2009-05-19 | 0 | 2.360 | 2.360 | 2.390 | 2.350 | 2.350 | 103,000 | 242,050 | 2.3500 | 1.126 | 1.126 | 1.140 | 1.121 | 1.121 | 215,861 | 1.1213 | 0.43% |
| 2009-05-18 | 0 | 2.350 | 2.350 | 2.380 | 2.270 | 2.350 | 9,800 | 22,870 | 2.3337 | 1.121 | 1.121 | 1.136 | 1.083 | 1.121 | 20,538 | 1.1135 | 0.43% |
| 2009-05-15 | 0 | 2.340 | 2.340 | 2.380 | 2.330 | 2.380 | 202,000 | 474,260 | 2.3478 | 1.117 | 1.117 | 1.136 | 1.112 | 1.136 | 423,340 | 1.1203 | 0.86% |
| 2009-05-14 | 0 | 2.320 | 2.320 | 2.360 | 2.290 | 2.350 | 189,000 | 443,280 | 2.3454 | 1.107 | 1.107 | 1.126 | 1.093 | 1.121 | 396,095 | 1.1191 | -1.28% |
| 2009-05-13 | 0 | 2.350 | 2.300 | 2.360 | 2.350 | 2.350 | 42,000 | 98,700 | 2.3500 | 1.121 | 1.097 | 1.126 | 1.121 | 1.121 | 88,021 | 1.1213 | 2.17% |
| 2009-05-12 | 0 | 2.300 | 2.230 | 2.300 | 2.300 | 2.300 | 20,000 | 46,000 | 2.3000 | 1.097 | 1.064 | 1.097 | 1.097 | 1.097 | 41,915 | 1.0975 | -2.54% |
| 2009-05-11 | 0 | 2.360 | 2.290 | 2.360 | 2.360 | 2.360 | 42,000 | 99,120 | 2.3600 | 1.126 | 1.093 | 1.126 | 1.126 | 1.126 | 88,021 | 1.1261 | 0.85% |
| 2009-05-08 | 0 | 2.340 | 2.320 | 2.340 | 2.320 | 2.340 | 46,000 | 107,040 | 2.3270 | 1.117 | 1.107 | 1.117 | 1.107 | 1.117 | 96,404 | 1.1103 | 0.86% |
| 2009-05-07 | 0 | 2.320 | 2.300 | 2.320 | 2.280 | 2.320 | 204,000 | 467,850 | 2.2934 | 1.107 | 1.097 | 1.107 | 1.088 | 1.107 | 427,531 | 1.0943 | 3.11% |
| 2009-05-06 | 0 | 2.300 | 2.290 | 2.300 | 2.300 | 2.350 | 405,000 | 935,050 | 2.3088 | 1.074 | 1.069 | 1.074 | 1.074 | 1.097 | 867,637 | 1.0777 | 0.00% |
| 2009-05-05 | 0 | 2.300 | 2.280 | 2.300 | 2.300 | 2.380 | 375,000 | 865,730 | 2.3086 | 1.074 | 1.064 | 1.074 | 1.074 | 1.111 | 803,367 | 1.0776 | 2.22% |
| 2009-05-04 | 0 | 2.250 | 2.250 | 2.310 | 2.230 | 2.240 | 14,000 | 31,240 | 2.2314 | 1.050 | 1.050 | 1.078 | 1.041 | 1.046 | 29,992 | 1.0416 | 0.45% |
| 2009-04-30 | 0 | 2.240 | 2.200 | 2.250 | 2.180 | 2.250 | 28,000 | 62,800 | 2.2429 | 1.046 | 1.027 | 1.050 | 1.018 | 1.050 | 59,985 | 1.0469 | 3.70% |
| 2009-04-29 | 0 | 2.160 | 2.150 | 2.250 | 2.130 | 2.160 | 18,000 | 38,500 | 2.1389 | 1.008 | 1.004 | 1.050 | 0.994 | 1.008 | 38,562 | 0.9984 | -1.82% |
| 2009-04-28 | 0 | 2.200 | 2.120 | 2.200 | 2.200 | 2.200 | 5,000 | 11,000 | 2.2000 | 1.027 | 0.990 | 1.027 | 1.027 | 1.027 | 10,712 | 1.0269 | -1.35% |
| 2009-04-27 | 0 | 2.230 | 2.160 | 2.300 | - | - | 0 | 0 | - | 1.041 | 1.008 | 1.074 | - | - | 0 | - | 0.00% |
| 2009-04-24 | 0 | 2.230 | 2.230 | 2.270 | 2.230 | 2.270 | 35,000 | 79,250 | 2.2643 | 1.041 | 1.041 | 1.060 | 1.041 | 1.060 | 74,981 | 1.0569 | -1.33% |
| 2009-04-23 | 0 | 2.260 | 2.260 | 2.300 | 2.210 | 2.280 | 50,000 | 113,240 | 2.2648 | 1.055 | 1.055 | 1.074 | 1.032 | 1.064 | 107,116 | 1.0572 | 1.80% |
| 2009-04-22 | 0 | 2.220 | 2.220 | 2.320 | 2.220 | 2.300 | 58,000 | 131,330 | 2.2643 | 1.036 | 1.036 | 1.083 | 1.036 | 1.074 | 124,254 | 1.0569 | -1.33% |
| 2009-04-21 | 0 | 2.250 | 2.250 | 2.330 | 2.220 | 2.220 | 20,000 | 44,400 | 2.2200 | 1.050 | 1.050 | 1.088 | 1.036 | 1.036 | 42,846 | 1.0363 | -4.26% |
| 2009-04-20 | 0 | 2.350 | 2.310 | 2.380 | 2.300 | 2.350 | 140,000 | 327,500 | 2.3393 | 1.097 | 1.078 | 1.111 | 1.074 | 1.097 | 299,924 | 1.0919 | 0.43% |
| 2009-04-17 | 0 | 2.340 | 2.270 | 2.340 | 2.260 | 2.340 | 45,000 | 103,410 | 2.2980 | 1.092 | 1.060 | 1.092 | 1.055 | 1.092 | 96,404 | 1.0727 | 2.18% |
| 2009-04-16 | 0 | 2.290 | 2.250 | 2.290 | 2.280 | 2.300 | 238,000 | 545,310 | 2.2912 | 1.069 | 1.050 | 1.069 | 1.064 | 1.074 | 509,870 | 1.0695 | 0.00% |
| 2009-04-15 | 0 | 2.290 | 2.230 | 2.290 | 2.200 | 2.290 | 32,000 | 71,790 | 2.2434 | 1.069 | 1.041 | 1.069 | 1.027 | 1.069 | 68,554 | 1.0472 | 4.09% |
| 2009-04-14 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.200 | 3,000 | 6,600 | 2.2000 | 1.027 | 1.027 | 1.074 | 1.027 | 1.027 | 6,427 | 1.0269 | 2.33% |
| 2009-04-09 | 0 | 2.150 | 2.150 | 2.300 | - | - | 0 | 0 | - | 1.004 | 1.004 | 1.074 | - | - | 0 | - | 0.00% |
| 2009-04-08 | 0 | 2.150 | 2.150 | 2.250 | 2.150 | 2.150 | 18,000 | 38,700 | 2.1500 | 1.004 | 1.004 | 1.050 | 1.004 | 1.004 | 38,562 | 1.0036 | -2.27% |
| 2009-04-07 | 0 | 2.200 | 2.170 | 2.270 | 2.200 | 2.220 | 45,000 | 99,100 | 2.2022 | 1.027 | 1.013 | 1.060 | 1.027 | 1.036 | 96,404 | 1.0280 | -5.17% |
| 2009-04-06 | 0 | 2.320 | 2.290 | 2.320 | 2.300 | 2.320 | 80,000 | 184,160 | 2.3020 | 1.083 | 1.069 | 1.083 | 1.074 | 1.083 | 171,385 | 1.0745 | 3.11% |
| 2009-04-03 | 0 | 2.250 | 2.250 | 2.290 | 2.250 | 2.250 | 38,000 | 85,500 | 2.2500 | 1.050 | 1.050 | 1.069 | 1.050 | 1.050 | 81,408 | 1.0503 | 0.00% |
| 2009-04-02 | 0 | 2.250 | 2.220 | 2.270 | 2.200 | 2.250 | 59,000 | 130,790 | 2.2168 | 1.050 | 1.036 | 1.060 | 1.027 | 1.050 | 126,396 | 1.0348 | -1.32% |
| 2009-04-01 | 0 | 2.280 | 2.220 | 2.280 | - | - | 0 | 0 | - | 1.064 | 1.036 | 1.064 | - | - | 0 | - | -0.44% |
| 2009-03-31 | 0 | 2.290 | 2.200 | 2.290 | 2.290 | 2.300 | 26,000 | 59,740 | 2.2977 | 1.069 | 1.027 | 1.069 | 1.069 | 1.074 | 55,700 | 1.0725 | 3.62% |
| 2009-03-30 | 0 | 2.210 | 2.210 | 2.250 | 2.200 | 2.220 | 20,000 | 44,200 | 2.2100 | 1.032 | 1.032 | 1.050 | 1.027 | 1.036 | 42,846 | 1.0316 | -1.78% |
| 2009-03-27 | 0 | 2.250 | 2.230 | 2.250 | 2.250 | 2.250 | 110,000 | 247,500 | 2.2500 | 1.050 | 1.041 | 1.050 | 1.050 | 1.050 | 235,654 | 1.0503 | -0.44% |
| 2009-03-26 | 0 | 2.260 | 2.220 | 2.260 | 2.200 | 2.260 | 54,000 | 121,400 | 2.2481 | 1.055 | 1.036 | 1.055 | 1.027 | 1.055 | 115,685 | 1.0494 | 3.20% |
| 2009-03-25 | 0 | 2.190 | 2.170 | 2.230 | 2.100 | 2.190 | 60,000 | 130,460 | 2.1743 | 1.022 | 1.013 | 1.041 | 0.980 | 1.022 | 128,539 | 1.0149 | 0.00% |
| 2009-03-24 | 0 | 2.190 | 2.150 | 2.190 | - | - | 0 | 0 | - | 1.022 | 1.004 | 1.022 | - | - | 0 | - | 0.00% |
| 2009-03-23 | 0 | 2.190 | 2.150 | 2.190 | 2.170 | 2.190 | 48,000 | 104,320 | 2.1733 | 1.022 | 1.004 | 1.022 | 1.013 | 1.022 | 102,831 | 1.0145 | 1.86% |
| 2009-03-20 | 0 | 2.150 | 2.100 | 2.160 | - | - | 0 | 0 | - | 1.004 | 0.980 | 1.008 | - | - | 0 | - | 0.00% |
| 2009-03-19 | 0 | 2.150 | 2.090 | 2.180 | - | - | 0 | 0 | - | 1.004 | 0.976 | 1.018 | - | - | 0 | - | 0.00% |
| 2009-03-18 | 0 | 2.150 | 2.120 | 2.160 | 2.130 | 2.200 | 31,000 | 67,130 | 2.1655 | 1.004 | 0.990 | 1.008 | 0.994 | 1.027 | 66,412 | 1.0108 | 0.94% |
| 2009-03-17 | 0 | 2.130 | 2.100 | 2.180 | 2.110 | 2.130 | 65,500 | 139,155 | 2.1245 | 0.994 | 0.980 | 1.018 | 0.985 | 0.994 | 140,321 | 0.9917 | 0.95% |
| 2009-03-16 | 0 | 2.110 | 2.110 | 2.180 | 2.100 | 2.100 | 25,000 | 52,500 | 2.1000 | 0.985 | 0.985 | 1.018 | 0.980 | 0.980 | 53,558 | 0.9802 | 0.96% |
| 2009-03-13 | 0 | 2.090 | 2.090 | 2.160 | - | - | 0 | 0 | - | 0.976 | 0.976 | 1.008 | - | - | 0 | - | 0.00% |
| 2009-03-12 | 0 | 2.090 | 2.060 | 2.150 | - | - | 0 | 0 | - | 0.976 | 0.962 | 1.004 | - | - | 0 | - | 0.00% |
| 2009-03-11 | 0 | 2.090 | 2.060 | 2.130 | 2.060 | 2.090 | 34,000 | 70,460 | 2.0724 | 0.976 | 0.962 | 0.994 | 0.962 | 0.976 | 72,839 | 0.9673 | 2.45% |
| 2009-03-10 | 0 | 2.040 | 2.030 | 2.070 | 2.020 | 2.080 | 8,000 | 16,480 | 2.0600 | 0.952 | 0.948 | 0.966 | 0.943 | 0.971 | 17,139 | 0.9616 | -1.45% |
| 2009-03-09 | 0 | 2.070 | 2.060 | 2.190 | 2.070 | 2.120 | 45,000 | 94,250 | 2.0944 | 0.966 | 0.962 | 1.022 | 0.966 | 0.990 | 96,404 | 0.9777 | -2.36% |
| 2009-03-06 | 0 | 2.120 | 2.090 | 2.120 | 2.080 | 2.290 | 162,000 | 342,610 | 2.1149 | 0.990 | 0.976 | 0.990 | 0.971 | 1.069 | 347,055 | 0.9872 | -7.83% |
| 2009-03-05 | 0 | 2.300 | 2.220 | 2.300 | 2.300 | 2.300 | 10,000 | 23,000 | 2.3000 | 1.074 | 1.036 | 1.074 | 1.074 | 1.074 | 21,423 | 1.0736 | 3.60% |
| 2009-03-04 | 0 | 2.220 | 2.220 | 2.420 | - | - | 0 | 0 | - | 1.036 | 1.036 | 1.130 | - | - | 0 | - | 0.00% |
| 2009-03-03 | 0 | 2.220 | 2.140 | 2.310 | 2.220 | 2.220 | 70,000 | 155,400 | 2.2200 | 1.036 | 0.999 | 1.078 | 1.036 | 1.036 | 149,962 | 1.0363 | 0.00% |
| 2009-03-02 | 0 | 2.220 | 2.200 | 2.400 | - | - | 0 | 0 | - | 1.036 | 1.027 | 1.120 | - | - | 0 | - | 0.00% |
| 2009-02-27 | 0 | 2.220 | 2.210 | 2.400 | - | - | 0 | 0 | - | 1.036 | 1.032 | 1.120 | - | - | 0 | - | 0.00% |
| 2009-02-26 | 0 | 2.220 | 2.220 | 2.350 | 2.220 | 2.220 | 4,235 | 9,385 | 2.2161 | 1.036 | 1.036 | 1.097 | 1.036 | 1.036 | 9,073 | 1.0344 | 0.00% |
| 2009-02-25 | 0 | 2.220 | 2.220 | 2.340 | 2.220 | 2.220 | 18,703 | 41,436 | 2.2155 | 1.036 | 1.036 | 1.092 | 1.036 | 1.036 | 40,068 | 1.0342 | 0.91% |
| 2009-02-24 | 0 | 2.200 | 2.200 | 2.350 | 2.200 | 2.200 | 18,000 | 39,600 | 2.2000 | 1.027 | 1.027 | 1.097 | 1.027 | 1.027 | 38,562 | 1.0269 | -2.22% |
| 2009-02-23 | 0 | 2.250 | 2.250 | 2.350 | - | - | 0 | 0 | - | 1.050 | 1.050 | 1.097 | - | - | 0 | - | 0.00% |
| 2009-02-20 | 0 | 2.250 | 2.250 | 2.350 | - | - | 0 | 0 | - | 1.050 | 1.050 | 1.097 | - | - | 0 | - | 0.00% |
| 2009-02-19 | 0 | 2.250 | 2.250 | 2.350 | 2.250 | 2.350 | 32,000 | 75,000 | 2.3438 | 1.050 | 1.050 | 1.097 | 1.050 | 1.097 | 68,554 | 1.0940 | -2.17% |
| 2009-02-18 | 0 | 2.300 | 2.260 | 2.350 | - | - | 0 | 0 | - | 1.074 | 1.055 | 1.097 | - | - | 0 | - | 0.00% |
| 2009-02-17 | 0 | 2.300 | 2.280 | 2.400 | 2.300 | 2.300 | 10,000 | 23,000 | 2.3000 | 1.074 | 1.064 | 1.120 | 1.074 | 1.074 | 21,423 | 1.0736 | 0.00% |
| 2009-02-16 | 0 | 2.300 | 2.300 | 2.340 | 2.300 | 2.350 | 11,000 | 25,800 | 2.3455 | 1.074 | 1.074 | 1.092 | 1.074 | 1.097 | 23,565 | 1.0948 | 0.00% |
| 2009-02-13 | 0 | 2.300 | 2.260 | 2.350 | - | - | 0 | 0 | - | 1.074 | 1.055 | 1.097 | - | - | 0 | - | 0.00% |
| 2009-02-12 | 0 | 2.300 | 2.230 | 2.350 | - | - | 0 | 0 | - | 1.074 | 1.041 | 1.097 | - | - | 0 | - | 0.00% |
| 2009-02-11 | 0 | 2.300 | 2.220 | 2.400 | - | - | 0 | 0 | - | 1.074 | 1.036 | 1.120 | - | - | 0 | - | 0.00% |
| 2009-02-10 | 0 | 2.300 | 2.260 | 2.340 | - | - | 0 | 0 | - | 1.074 | 1.055 | 1.092 | - | - | 0 | - | 0.00% |
| 2009-02-09 | 0 | 2.300 | 2.230 | 2.400 | - | - | 0 | 0 | - | 1.074 | 1.041 | 1.120 | - | - | 0 | - | 0.00% |
| 2009-02-06 | 0 | 2.300 | 2.240 | 2.320 | 2.260 | 2.300 | 63,612 | 145,268 | 2.2837 | 1.074 | 1.046 | 1.083 | 1.055 | 1.074 | 136,277 | 1.0660 | 2.68% |
| 2009-02-05 | 0 | 2.240 | 2.240 | 2.350 | - | - | 0 | 0 | - | 1.046 | 1.046 | 1.097 | - | - | 0 | - | 0.00% |
| 2009-02-04 | 0 | 2.240 | 2.240 | 2.340 | 2.230 | 2.230 | 5,000 | 11,150 | 2.2300 | 1.046 | 1.046 | 1.092 | 1.041 | 1.041 | 10,712 | 1.0409 | -2.61% |
| 2009-02-03 | 0 | 2.300 | 2.230 | 2.350 | 2.300 | 2.300 | 30,000 | 69,000 | 2.3000 | 1.074 | 1.041 | 1.097 | 1.074 | 1.074 | 64,269 | 1.0736 | 3.60% |
| 2009-02-02 | 0 | 2.220 | 2.220 | 2.280 | - | - | 0 | 0 | - | 1.036 | 1.036 | 1.064 | - | - | 0 | - | 0.45% |
| 2009-01-30 | 0 | 2.210 | 2.210 | 2.400 | - | - | 0 | 0 | - | 1.032 | 1.032 | 1.120 | - | - | 0 | - | 0.00% |
| 2009-01-29 | 0 | 2.210 | 2.210 | 2.300 | - | - | 0 | 0 | - | 1.032 | 1.032 | 1.074 | - | - | 0 | - | 0.00% |
| 2009-01-23 | 0 | 2.210 | 2.210 | 2.280 | 2.170 | 2.210 | 22,833 | 49,984 | 2.1891 | 1.032 | 1.032 | 1.064 | 1.013 | 1.032 | 48,915 | 1.0218 | -1.78% |
| 2009-01-22 | 0 | 2.250 | 2.230 | 2.290 | 2.250 | 2.300 | 60,000 | 135,500 | 2.2583 | 1.050 | 1.041 | 1.069 | 1.050 | 1.074 | 128,539 | 1.0542 | 0.00% |
| 2009-01-21 | 0 | 2.250 | 2.210 | 2.300 | - | - | 0 | 0 | - | 1.050 | 1.032 | 1.074 | - | - | 0 | - | 0.00% |
| 2009-01-20 | 0 | 2.250 | 2.250 | 2.400 | - | - | 0 | 0 | - | 1.050 | 1.050 | 1.120 | - | - | 0 | - | 0.00% |
| 2009-01-19 | 0 | 2.250 | 2.250 | 2.400 | 2.250 | 2.350 | 28,000 | 63,200 | 2.2571 | 1.050 | 1.050 | 1.120 | 1.050 | 1.097 | 59,985 | 1.0536 | -4.26% |
| 2009-01-16 | 0 | 2.350 | 2.220 | 2.420 | - | - | 0 | 0 | - | 1.097 | 1.036 | 1.130 | - | - | 0 | - | 0.00% |
| 2009-01-15 | 0 | 2.350 | 2.200 | 2.350 | - | - | 0 | 0 | - | 1.097 | 1.027 | 1.097 | - | - | 0 | - | 0.00% |
| 2009-01-14 | 0 | 2.350 | 2.300 | 2.400 | 2.350 | 2.350 | 20,000 | 47,000 | 2.3500 | 1.097 | 1.074 | 1.120 | 1.097 | 1.097 | 42,846 | 1.0969 | -1.26% |
| 2009-01-13 | 0 | 2.380 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.111 | 1.074 | 1.167 | - | - | 0 | - | 0.00% |
| 2009-01-12 | 0 | 2.380 | 2.300 | 2.380 | - | - | 0 | 0 | - | 1.111 | 1.074 | 1.111 | - | - | 0 | - | 0.00% |
| 2009-01-09 | 0 | 2.380 | 2.380 | 2.400 | 2.360 | 2.400 | 36,000 | 85,960 | 2.3878 | 1.111 | 1.111 | 1.120 | 1.102 | 1.120 | 77,123 | 1.1146 | 1.28% |
| 2009-01-08 | 0 | 2.350 | 2.350 | 2.420 | 2.350 | 2.350 | 8,000 | 18,800 | 2.3500 | 1.097 | 1.097 | 1.130 | 1.097 | 1.097 | 17,139 | 1.0969 | -2.08% |
| 2009-01-07 | 0 | 2.400 | 2.400 | 2.460 | 2.400 | 2.400 | 5,500 | 13,160 | 2.3927 | 1.120 | 1.120 | 1.148 | 1.120 | 1.120 | 11,783 | 1.1169 | -1.23% |
| 2009-01-06 | 0 | 2.430 | 2.400 | 2.500 | - | - | 0 | 0 | - | 1.134 | 1.120 | 1.167 | - | - | 0 | - | 0.00% |
| 2009-01-05 | 0 | 2.430 | 2.430 | 2.440 | 2.390 | 2.440 | 141,650 | 343,319 | 2.4237 | 1.134 | 1.134 | 1.139 | 1.116 | 1.139 | 303,459 | 1.1314 | 0.00% |
| 2009-01-02 | 0 | 2.430 | 2.380 | 2.430 | 2.360 | 2.440 | 206,000 | 494,580 | 2.4009 | 1.134 | 1.111 | 1.134 | 1.102 | 1.139 | 441,316 | 1.1207 | 3.85% |
| 2008-12-31 | 0 | 2.340 | 2.200 | 2.380 | 2.340 | 2.340 | 20,000 | 46,800 | 2.3400 | 1.092 | 1.027 | 1.111 | 1.092 | 1.092 | 42,846 | 1.0923 | 0.00% |
| 2008-12-30 | 0 | 2.340 | 2.210 | 2.340 | 2.350 | 2.350 | 10,000 | 23,500 | 2.3500 | 1.092 | 1.032 | 1.092 | 1.097 | 1.097 | 21,423 | 1.0969 | 1.74% |
| 2008-12-29 | 0 | 2.300 | 2.250 | 2.400 | - | - | 0 | 0 | - | 1.074 | 1.050 | 1.120 | - | - | 0 | - | 0.00% |
| 2008-12-24 | 0 | 2.300 | 2.130 | 2.400 | - | - | 0 | 0 | - | 1.074 | 0.994 | 1.120 | - | - | 0 | - | 0.00% |
| 2008-12-23 | 0 | 2.300 | 2.160 | 2.300 | 2.210 | 2.350 | 11,174 | 24,845 | 2.2235 | 1.074 | 1.008 | 1.074 | 1.032 | 1.097 | 23,938 | 1.0379 | 2.22% |
| 2008-12-22 | 0 | 2.250 | 2.230 | 2.380 | - | - | 0 | 0 | - | 1.050 | 1.041 | 1.111 | - | - | 0 | - | 0.00% |
| 2008-12-19 | 0 | 2.250 | 2.250 | 2.280 | 2.250 | 2.350 | 51,000 | 116,270 | 2.2798 | 1.050 | 1.050 | 1.064 | 1.050 | 1.097 | 109,258 | 1.0642 | 0.00% |
| 2008-12-18 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 30,000 | 67,500 | 2.2500 | 1.050 | 1.050 | 1.074 | 1.050 | 1.050 | 64,269 | 1.0503 | 0.00% |
| 2008-12-17 | 0 | 2.250 | 2.180 | 2.250 | 2.180 | 2.250 | 20,000 | 44,300 | 2.2150 | 1.050 | 1.018 | 1.050 | 1.018 | 1.050 | 42,846 | 1.0339 | 2.74% |
| 2008-12-16 | 0 | 2.190 | 2.180 | 2.200 | 2.150 | 2.200 | 41,000 | 89,950 | 2.1939 | 1.022 | 1.018 | 1.027 | 1.004 | 1.027 | 87,835 | 1.0241 | -2.67% |
| 2008-12-15 | 0 | 2.250 | 2.110 | 2.250 | - | - | 0 | 0 | - | 1.050 | 0.985 | 1.050 | - | - | 0 | - | 0.00% |
| 2008-12-12 | 0 | 2.250 | 2.100 | 2.300 | - | - | 0 | 0 | - | 1.050 | 0.980 | 1.074 | - | - | 0 | - | 0.00% |
| 2008-12-11 | 0 | 2.250 | 2.250 | 2.270 | 2.200 | 2.260 | 205,000 | 457,470 | 2.2316 | 1.050 | 1.050 | 1.060 | 1.027 | 1.055 | 439,174 | 1.0417 | 5.63% |
| 2008-12-10 | 0 | 2.130 | 2.130 | 2.170 | - | - | 0 | 0 | - | 0.994 | 0.994 | 1.013 | - | - | 0 | - | 3.40% |
| 2008-12-09 | 0 | 2.060 | 2.040 | 2.240 | - | - | 0 | 0 | - | 0.962 | 0.952 | 1.046 | - | - | 0 | - | 0.00% |
| 2008-12-08 | 0 | 2.060 | 2.060 | 2.240 | 2.060 | 2.060 | 28,000 | 57,680 | 2.0600 | 0.962 | 0.962 | 1.046 | 0.962 | 0.962 | 59,985 | 0.9616 | 1.48% |
| 2008-12-05 | 0 | 2.030 | 2.030 | 2.090 | 2.020 | 2.020 | 45,000 | 90,900 | 2.0200 | 0.948 | 0.948 | 0.976 | 0.943 | 0.943 | 96,404 | 0.9429 | 0.50% |
| 2008-12-04 | 0 | 2.020 | 1.990 | 2.080 | 2.020 | 2.020 | 1,000 | 2,020 | 2.0200 | 0.943 | 0.929 | 0.971 | 0.943 | 0.943 | 2,142 | 0.9429 | -0.98% |
| 2008-12-03 | 0 | 2.040 | 1.990 | 2.100 | - | - | 0 | 0 | - | 0.952 | 0.929 | 0.980 | - | - | 0 | - | 0.00% |
| 2008-12-02 | 0 | 2.040 | 1.970 | 2.240 | - | - | 220 | 418 | 1.9000 | 0.952 | 0.920 | 1.046 | - | - | 471 | 0.8869 | 0.00% |
| 2008-12-01 | 0 | 2.040 | 2.040 | 2.250 | - | - | 0 | 0 | - | 0.952 | 0.952 | 1.050 | - | - | 0 | - | 1.49% |
| 2008-11-28 | 0 | 2.010 | 2.010 | 2.040 | 2.010 | 2.010 | 15,000 | 30,150 | 2.0100 | 0.938 | 0.938 | 0.952 | 0.938 | 0.938 | 32,135 | 0.9382 | 0.00% |
| 2008-11-27 | 0 | 2.010 | 2.010 | 2.020 | 1.990 | 2.010 | 45,000 | 90,050 | 2.0011 | 0.938 | 0.938 | 0.943 | 0.929 | 0.938 | 96,404 | 0.9341 | 2.55% |
| 2008-11-26 | 0 | 1.960 | 1.960 | 2.000 | 1.960 | 1.960 | 4,000 | 7,840 | 1.9600 | 0.915 | 0.915 | 0.934 | 0.915 | 0.915 | 8,569 | 0.9149 | 0.51% |
| 2008-11-25 | 0 | 1.950 | 1.940 | 1.990 | 1.950 | 1.950 | 90,000 | 175,500 | 1.9500 | 0.910 | 0.906 | 0.929 | 0.910 | 0.910 | 192,808 | 0.9102 | 0.00% |
| 2008-11-24 | 0 | 1.950 | 1.940 | 1.950 | 1.950 | 1.960 | 60,000 | 117,200 | 1.9533 | 0.910 | 0.906 | 0.910 | 0.910 | 0.915 | 128,539 | 0.9118 | -1.52% |
| 2008-11-21 | 0 | 1.980 | 1.910 | 2.010 | 1.980 | 1.980 | 10,000 | 19,800 | 1.9800 | 0.924 | 0.892 | 0.938 | 0.924 | 0.924 | 21,423 | 0.9242 | -1.49% |
| 2008-11-20 | 0 | 2.010 | 1.950 | 2.040 | - | - | 0 | 0 | - | 0.938 | 0.910 | 0.952 | - | - | 0 | - | 0.00% |
| 2008-11-19 | 0 | 2.010 | 2.000 | 2.010 | 2.010 | 2.010 | 80,000 | 160,800 | 2.0100 | 0.938 | 0.934 | 0.938 | 0.938 | 0.938 | 171,385 | 0.9382 | 0.50% |
| 2008-11-18 | 0 | 2.000 | 1.970 | 2.050 | 2.000 | 2.050 | 190,000 | 381,200 | 2.0063 | 0.934 | 0.920 | 0.957 | 0.934 | 0.957 | 407,039 | 0.9365 | -4.76% |
| 2008-11-17 | 0 | 2.100 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.980 | 0.980 | 1.027 | - | - | 0 | - | 0.00% |
| 2008-11-14 | 0 | 2.100 | 2.100 | 2.250 | - | - | 0 | 0 | - | 0.980 | 0.980 | 1.050 | - | - | 0 | - | 0.48% |
| 2008-11-13 | 0 | 2.090 | 2.090 | 2.200 | 2.090 | 2.090 | 21,000 | 43,890 | 2.0900 | 0.976 | 0.976 | 1.027 | 0.976 | 0.976 | 44,989 | 0.9756 | -1.88% |
| 2008-11-12 | 0 | 2.130 | 2.130 | 2.250 | 2.110 | 2.110 | 20,900 | 44,054 | 2.1078 | 0.994 | 0.994 | 1.050 | 0.985 | 0.985 | 44,774 | 0.9839 | 1.43% |
| 2008-11-11 | 0 | 2.100 | 2.100 | 2.240 | 2.100 | 2.100 | 30,000 | 63,000 | 2.1000 | 0.980 | 0.980 | 1.046 | 0.980 | 0.980 | 64,269 | 0.9802 | -4.55% |
| 2008-11-10 | 0 | 2.200 | 2.100 | 2.200 | 2.090 | 2.200 | 21,000 | 46,090 | 2.1948 | 1.027 | 0.980 | 1.027 | 0.976 | 1.027 | 44,989 | 1.0245 | 5.77% |
| 2008-11-07 | 0 | 2.080 | 2.080 | 2.190 | - | - | 0 | 0 | - | 0.971 | 0.971 | 1.022 | - | - | 0 | - | 0.48% |
| 2008-11-06 | 0 | 2.070 | 2.060 | 2.290 | 2.070 | 2.070 | 20,000 | 41,400 | 2.0700 | 0.966 | 0.962 | 1.069 | 0.966 | 0.966 | 42,846 | 0.9662 | -3.72% |
| 2008-11-05 | 0 | 2.150 | 2.150 | 2.290 | 2.150 | 2.300 | 62,000 | 133,600 | 2.1548 | 1.004 | 1.004 | 1.069 | 1.004 | 1.074 | 132,823 | 1.0058 | -2.27% |
| 2008-11-04 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.200 | 24,000 | 52,800 | 2.2000 | 1.027 | 1.027 | 1.050 | 1.027 | 1.027 | 51,416 | 1.0269 | 0.00% |
| 2008-11-03 | 0 | 2.200 | 2.180 | 2.300 | 2.200 | 2.200 | 34,000 | 74,800 | 2.2000 | 1.027 | 1.018 | 1.074 | 1.027 | 1.027 | 72,839 | 1.0269 | 2.33% |
| 2008-10-31 | 0 | 2.150 | 2.100 | 2.190 | 2.150 | 2.300 | 51,000 | 109,800 | 2.1529 | 1.004 | 0.980 | 1.022 | 1.004 | 1.074 | 109,258 | 1.0050 | -1.38% |
| 2008-10-30 | 0 | 2.180 | 2.050 | 2.190 | 2.000 | 2.180 | 112,000 | 239,670 | 2.1399 | 1.018 | 0.957 | 1.022 | 0.934 | 1.018 | 239,939 | 0.9989 | 11.79% |
| 2008-10-29 | 0 | 1.950 | 1.950 | 2.000 | - | - | 0 | 0 | - | 0.910 | 0.910 | 0.934 | - | - | 0 | - | 6.56% |
| 2008-10-28 | 0 | 1.830 | 1.800 | 2.000 | - | - | 0 | 0 | - | 0.854 | 0.840 | 0.934 | - | - | 0 | - | 0.00% |
| 2008-10-27 | 0 | 1.830 | 1.830 | 1.850 | 1.830 | 1.950 | 77,000 | 142,810 | 1.8547 | 0.854 | 0.854 | 0.864 | 0.854 | 0.910 | 164,958 | 0.8657 | -8.50% |
| 2008-10-24 | 0 | 2.000 | 1.990 | 2.050 | 1.960 | 2.050 | 107,000 | 214,870 | 2.0081 | 0.934 | 0.929 | 0.957 | 0.915 | 0.957 | 229,227 | 0.9374 | -2.44% |
| 2008-10-23 | 0 | 2.050 | 2.050 | 2.200 | 2.000 | 2.050 | 120,000 | 240,500 | 2.0042 | 0.957 | 0.957 | 1.027 | 0.934 | 0.957 | 257,078 | 0.9355 | -6.82% |
| 2008-10-22 | 0 | 2.200 | 2.150 | 2.290 | 2.200 | 2.220 | 25,000 | 55,220 | 2.2088 | 1.027 | 1.004 | 1.069 | 1.027 | 1.036 | 53,558 | 1.0310 | -2.65% |
| 2008-10-21 | 0 | 2.260 | 2.260 | 2.400 | 2.260 | 2.260 | 10,000 | 22,600 | 2.2600 | 1.055 | 1.055 | 1.120 | 1.055 | 1.055 | 21,423 | 1.0549 | 0.00% |
| 2008-10-20 | 0 | 2.260 | 2.250 | 2.380 | 2.250 | 2.300 | 35,000 | 79,950 | 2.2843 | 1.055 | 1.050 | 1.111 | 1.050 | 1.074 | 74,981 | 1.0663 | -1.31% |
| 2008-10-17 | 0 | 2.290 | 2.290 | 2.400 | 2.290 | 2.380 | 114,937 | 265,971 | 2.3141 | 1.069 | 1.069 | 1.120 | 1.069 | 1.111 | 246,231 | 1.0802 | -8.40% |
| 2008-10-16 | 0 | 2.500 | 2.400 | 2.600 | - | - | 0 | 0 | - | 1.167 | 1.120 | 1.214 | - | - | 0 | - | 0.00% |
| 2008-10-15 | 0 | 2.500 | 2.410 | 2.700 | - | - | 523 | 1,308 | 2.5010 | 1.167 | 1.125 | 1.260 | - | - | 1,120 | 1.1674 | 0.00% |
| 2008-10-14 | 0 | 2.500 | 2.500 | 2.700 | 2.500 | 2.600 | 67,000 | 172,430 | 2.5736 | 1.167 | 1.167 | 1.260 | 1.167 | 1.214 | 143,535 | 1.2013 | 0.00% |
| 2008-10-13 | 0 | 2.500 | 2.410 | 2.600 | 2.500 | 2.900 | 35,000 | 91,100 | 2.6029 | 1.167 | 1.125 | 1.214 | 1.167 | 1.354 | 74,981 | 1.2150 | 0.00% |
| 2008-10-10 | 0 | 2.500 | 2.350 | 2.690 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 1.167 | 1.097 | 1.256 | 1.167 | 1.167 | 21,423 | 1.1670 | -1.96% |
| 2008-10-09 | 0 | 2.550 | 2.550 | 2.600 | 2.530 | 2.600 | 42,235 | 107,220 | 2.5387 | 1.190 | 1.190 | 1.214 | 1.181 | 1.214 | 90,481 | 1.1850 | -3.77% |
| 2008-10-08 | 0 | 2.650 | 2.610 | 2.690 | 2.650 | 2.710 | 253,000 | 671,430 | 2.6539 | 1.237 | 1.218 | 1.256 | 1.237 | 1.265 | 542,005 | 1.2388 | -7.02% |
| 2008-10-06 | 0 | 2.850 | 2.720 | 2.850 | - | - | 0 | 0 | - | 1.330 | 1.270 | 1.330 | - | - | 0 | - | -0.35% |
| 2008-10-03 | 0 | 2.860 | 2.800 | 2.860 | 2.860 | 2.860 | 19,000 | 54,340 | 2.8600 | 1.335 | 1.307 | 1.335 | 1.335 | 1.335 | 40,704 | 1.3350 | -0.69% |
| 2008-10-02 | 0 | 2.880 | 2.810 | 2.940 | - | - | 0 | 0 | - | 1.344 | 1.312 | 1.372 | - | - | 0 | - | 0.00% |
| 2008-09-30 | 0 | 2.880 | 2.880 | 3.050 | - | - | 0 | 0 | - | 1.344 | 1.344 | 1.424 | - | - | 0 | - | 0.00% |
| 2008-09-29 | 0 | 2.880 | 2.860 | 2.990 | 2.880 | 2.880 | 10,000 | 28,800 | 2.8800 | 1.344 | 1.335 | 1.396 | 1.344 | 1.344 | 21,423 | 1.3443 | -1.71% |
| 2008-09-26 | 0 | 3.010 | 3.090 | 3.100 | 3.000 | 3.040 | 46,000 | 138,810 | 3.0176 | 1.368 | 1.404 | 1.409 | 1.363 | 1.381 | 101,237 | 1.3711 | -0.99% |
| 2008-09-25 | 0 | 3.040 | 3.040 | 3.090 | 3.040 | 3.060 | 83,000 | 252,970 | 3.0478 | 1.381 | 1.381 | 1.404 | 1.381 | 1.390 | 182,667 | 1.3849 | -0.65% |
| 2008-09-24 | 0 | 3.060 | 3.060 | 3.100 | 3.040 | 3.080 | 70,000 | 214,030 | 3.0576 | 1.390 | 1.390 | 1.409 | 1.381 | 1.399 | 154,056 | 1.3893 | -1.29% |
| 2008-09-23 | 0 | 3.100 | 3.060 | 3.190 | 3.080 | 3.120 | 54,000 | 167,200 | 3.0963 | 1.409 | 1.390 | 1.449 | 1.399 | 1.418 | 118,844 | 1.4069 | -4.62% |
| 2008-09-22 | 0 | 3.250 | 3.120 | 3.250 | 3.250 | 3.250 | 2,000 | 6,500 | 3.2500 | 1.477 | 1.418 | 1.477 | 1.477 | 1.477 | 4,402 | 1.4767 | 6.21% |
| 2008-09-19 | 0 | 3.060 | 3.060 | 3.190 | 3.050 | 3.050 | 50,000 | 152,500 | 3.0500 | 1.390 | 1.390 | 1.449 | 1.386 | 1.386 | 110,040 | 1.3859 | 0.99% |
| 2008-09-18 | 0 | 3.030 | 3.030 | 3.180 | 3.000 | 3.080 | 43,000 | 130,770 | 3.0412 | 1.377 | 1.377 | 1.445 | 1.363 | 1.399 | 94,635 | 1.3818 | -8.18% |
| 2008-09-17 | 0 | 3.300 | 3.150 | 3.300 | - | - | 0 | 0 | - | 1.499 | 1.431 | 1.499 | - | - | 0 | - | -5.71% |
| 2008-09-16 | 0 | 3.500 | 3.200 | 3.500 | 3.400 | 3.500 | 9,000 | 30,700 | 3.4111 | 1.590 | 1.454 | 1.590 | 1.545 | 1.590 | 19,807 | 1.5499 | 2.64% |
| 2008-09-12 | 0 | 3.410 | 3.340 | 3.490 | - | - | 0 | 0 | - | 1.549 | 1.518 | 1.586 | - | - | 0 | - | 0.00% |
| 2008-09-11 | 0 | 3.410 | 3.410 | 3.500 | 3.410 | 3.500 | 106,600 | 371,654 | 3.4864 | 1.549 | 1.549 | 1.590 | 1.549 | 1.590 | 234,606 | 1.5842 | -4.48% |
| 2008-09-10 | 0 | 3.570 | 3.570 | 3.600 | 3.500 | 3.600 | 52,000 | 185,090 | 3.5594 | 1.622 | 1.622 | 1.636 | 1.590 | 1.636 | 114,442 | 1.6173 | 1.13% |
| 2008-09-09 | 0 | 3.530 | 3.530 | 3.610 | - | - | 0 | 0 | - | 1.604 | 1.604 | 1.640 | - | - | 0 | - | 0.00% |
| 2008-09-08 | 0 | 3.530 | 3.530 | 3.640 | 3.530 | 3.530 | 15,000 | 52,950 | 3.5300 | 1.604 | 1.604 | 1.654 | 1.604 | 1.604 | 33,012 | 1.6040 | 0.00% |
| 2008-09-05 | 0 | 3.530 | 3.530 | 3.590 | 3.530 | 3.590 | 68,000 | 241,810 | 3.5560 | 1.604 | 1.604 | 1.631 | 1.604 | 1.631 | 149,655 | 1.6158 | -2.22% |
| 2008-09-04 | 0 | 3.610 | 3.580 | 3.610 | 3.630 | 3.630 | 2,000 | 7,260 | 3.6300 | 1.640 | 1.627 | 1.640 | 1.649 | 1.649 | 4,402 | 1.6494 | 0.84% |
| 2008-09-03 | 0 | 3.580 | 3.580 | 3.660 | - | - | 0 | 0 | - | 1.627 | 1.627 | 1.663 | - | - | 0 | - | 0.28% |
| 2008-09-02 | 0 | 3.570 | 3.570 | 3.750 | 3.570 | 3.600 | 48,000 | 171,900 | 3.5813 | 1.622 | 1.622 | 1.704 | 1.622 | 1.636 | 105,639 | 1.6272 | -0.83% |
| 2008-09-01 | 0 | 3.600 | 3.600 | 3.630 | 3.600 | 3.600 | 97,000 | 349,200 | 3.6000 | 1.636 | 1.636 | 1.649 | 1.636 | 1.636 | 213,478 | 1.6358 | -1.64% |
| 2008-08-29 | 0 | 3.660 | 3.560 | 3.660 | 3.660 | 3.660 | 10,000 | 36,600 | 3.6600 | 1.663 | 1.618 | 1.663 | 1.663 | 1.663 | 22,008 | 1.6630 | 1.10% |
| 2008-08-28 | 0 | 3.620 | 3.550 | 3.620 | 3.550 | 3.620 | 29,000 | 103,620 | 3.5731 | 1.645 | 1.613 | 1.645 | 1.613 | 1.645 | 63,823 | 1.6235 | 1.12% |
| 2008-08-27 | 0 | 3.580 | 3.580 | 3.720 | 3.580 | 3.580 | 40,000 | 143,200 | 3.5800 | 1.627 | 1.627 | 1.690 | 1.627 | 1.627 | 88,032 | 1.6267 | 0.00% |
| 2008-08-26 | 0 | 3.580 | 3.580 | 3.720 | 3.560 | 3.600 | 40,000 | 143,080 | 3.5770 | 1.627 | 1.627 | 1.690 | 1.618 | 1.636 | 88,032 | 1.6253 | -0.56% |
| 2008-08-25 | 0 | 3.600 | 3.550 | 3.700 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 1.636 | 1.613 | 1.681 | 1.636 | 1.636 | 22,008 | 1.6358 | 0.00% |
| 2008-08-21 | 0 | 3.600 | 3.600 | 3.660 | 3.550 | 3.600 | 12,000 | 43,150 | 3.5958 | 1.636 | 1.636 | 1.663 | 1.613 | 1.636 | 26,410 | 1.6339 | -1.64% |
| 2008-08-20 | 0 | 3.660 | 3.600 | 3.750 | - | - | 0 | 0 | - | 1.663 | 1.636 | 1.704 | - | - | 0 | - | 0.00% |
| 2008-08-19 | 0 | 3.660 | 3.610 | 3.800 | - | - | 0 | 0 | - | 1.663 | 1.640 | 1.727 | - | - | 0 | - | 0.00% |
| 2008-08-18 | 0 | 3.660 | 3.660 | 3.800 | 3.660 | 3.660 | 25,000 | 91,500 | 3.6600 | 1.663 | 1.663 | 1.727 | 1.663 | 1.663 | 55,020 | 1.6630 | -0.54% |
| 2008-08-15 | 0 | 3.680 | 3.630 | 3.800 | - | - | 0 | 0 | - | 1.672 | 1.649 | 1.727 | - | - | 0 | - | 0.00% |
| 2008-08-14 | 0 | 3.680 | 3.650 | 3.800 | - | - | 0 | 0 | - | 1.672 | 1.658 | 1.727 | - | - | 0 | - | 0.00% |
| 2008-08-13 | 0 | 3.680 | 3.680 | 3.740 | 3.680 | 3.690 | 61,000 | 224,780 | 3.6849 | 1.672 | 1.672 | 1.699 | 1.672 | 1.677 | 134,249 | 1.6743 | -1.08% |
| 2008-08-12 | 0 | 3.720 | 3.690 | 3.820 | - | - | 0 | 0 | - | 1.690 | 1.677 | 1.736 | - | - | 0 | - | 0.00% |
| 2008-08-11 | 0 | 3.720 | 3.690 | 3.820 | - | - | 0 | 0 | - | 1.690 | 1.677 | 1.736 | - | - | 0 | - | 0.00% |
| 2008-08-08 | 0 | 3.720 | 3.700 | 3.770 | 3.720 | 3.720 | 50,000 | 186,000 | 3.7200 | 1.690 | 1.681 | 1.713 | 1.690 | 1.690 | 110,040 | 1.6903 | 0.00% |
| 2008-08-07 | 0 | 3.720 | 3.720 | 3.780 | 3.720 | 3.720 | 18,000 | 66,960 | 3.7200 | 1.690 | 1.690 | 1.718 | 1.690 | 1.690 | 39,615 | 1.6903 | -1.59% |
| 2008-08-05 | 0 | 3.780 | 3.720 | 3.800 | - | - | 0 | 0 | - | 1.718 | 1.690 | 1.727 | - | - | 0 | - | 0.00% |
| 2008-08-04 | 0 | 3.780 | 3.730 | 3.780 | 3.780 | 3.780 | 104,000 | 393,120 | 3.7800 | 1.718 | 1.695 | 1.718 | 1.718 | 1.718 | 228,884 | 1.7176 | 0.53% |
| 2008-08-01 | 0 | 3.760 | 3.750 | 3.780 | - | - | 0 | 0 | - | 1.708 | 1.704 | 1.718 | - | - | 0 | - | 0.00% |
| 2008-07-31 | 0 | 3.760 | 3.740 | 3.820 | - | - | 0 | 0 | - | 1.708 | 1.699 | 1.736 | - | - | 0 | - | 0.00% |
| 2008-07-30 | 0 | 3.760 | 3.760 | 3.790 | - | - | 0 | 0 | - | 1.708 | 1.708 | 1.722 | - | - | 0 | - | 0.53% |
| 2008-07-29 | 0 | 3.740 | 3.730 | 3.800 | 3.740 | 3.750 | 44,000 | 164,600 | 3.7409 | 1.699 | 1.695 | 1.727 | 1.699 | 1.704 | 96,835 | 1.6998 | -0.27% |
| 2008-07-28 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.750 | 18,000 | 67,500 | 3.7500 | 1.704 | 1.704 | 1.727 | 1.704 | 1.704 | 39,615 | 1.7039 | 0.54% |
| 2008-07-25 | 0 | 3.730 | 3.720 | 3.770 | 3.730 | 3.770 | 79,000 | 294,790 | 3.7315 | 1.695 | 1.690 | 1.713 | 1.695 | 1.713 | 173,864 | 1.6955 | -0.53% |
| 2008-07-24 | 0 | 3.750 | 3.750 | 3.800 | 3.740 | 3.770 | 102,000 | 383,300 | 3.7578 | 1.704 | 1.704 | 1.727 | 1.699 | 1.713 | 224,482 | 1.7075 | -0.79% |
| 2008-07-23 | 0 | 3.780 | 3.750 | 3.820 | 3.730 | 3.780 | 79,000 | 296,770 | 3.7566 | 1.718 | 1.704 | 1.736 | 1.695 | 1.718 | 173,864 | 1.7069 | 1.34% |
| 2008-07-22 | 0 | 3.730 | 3.730 | 3.800 | - | - | 0 | 0 | - | 1.695 | 1.695 | 1.727 | - | - | 0 | - | 0.00% |
| 2008-07-21 | 0 | 3.730 | 3.730 | 3.800 | - | - | 0 | 0 | - | 1.695 | 1.695 | 1.727 | - | - | 0 | - | 0.27% |
| 2008-07-18 | 0 | 3.720 | 3.720 | 3.840 | 3.710 | 3.720 | 20,000 | 74,300 | 3.7150 | 1.690 | 1.690 | 1.745 | 1.686 | 1.690 | 44,016 | 1.6880 | 0.54% |
| 2008-07-17 | 0 | 3.700 | 3.700 | 3.790 | 3.700 | 3.790 | 67,000 | 250,600 | 3.7403 | 1.681 | 1.681 | 1.722 | 1.681 | 1.722 | 147,454 | 1.6995 | -0.27% |
| 2008-07-16 | 0 | 3.710 | 3.700 | 3.780 | 3.680 | 3.850 | 166,000 | 626,280 | 3.7728 | 1.686 | 1.681 | 1.718 | 1.672 | 1.749 | 365,334 | 1.7143 | 1.37% |
| 2008-07-15 | 0 | 3.660 | 3.660 | 3.820 | 3.660 | 3.680 | 75,000 | 275,500 | 3.6733 | 1.663 | 1.663 | 1.736 | 1.663 | 1.672 | 165,060 | 1.6691 | -1.35% |
| 2008-07-14 | 0 | 3.710 | 3.710 | 3.870 | 3.690 | 3.750 | 50,000 | 185,900 | 3.7180 | 1.686 | 1.686 | 1.758 | 1.677 | 1.704 | 110,040 | 1.6894 | -4.87% |
| 2008-07-11 | 0 | 3.900 | 3.750 | 3.900 | 3.890 | 3.900 | 35,000 | 136,400 | 3.8971 | 1.772 | 1.704 | 1.772 | 1.768 | 1.772 | 77,028 | 1.7708 | 3.72% |
| 2008-07-10 | 0 | 3.760 | 3.760 | 3.880 | 3.760 | 3.760 | 13,000 | 48,880 | 3.7600 | 1.708 | 1.708 | 1.763 | 1.708 | 1.708 | 28,610 | 1.7085 | 1.08% |
| 2008-07-09 | 0 | 3.720 | 3.720 | 3.800 | 3.660 | 3.680 | 15,000 | 55,100 | 3.6733 | 1.690 | 1.690 | 1.727 | 1.663 | 1.672 | 33,012 | 1.6691 | 1.09% |
| 2008-07-08 | 0 | 3.680 | 3.660 | 3.860 | - | - | 0 | 0 | - | 1.672 | 1.663 | 1.754 | - | - | 0 | - | 0.00% |
| 2008-07-07 | 0 | 3.680 | 3.680 | 3.800 | - | - | 0 | 0 | - | 1.672 | 1.672 | 1.727 | - | - | 0 | - | 0.55% |
| 2008-07-04 | 0 | 3.660 | 3.660 | 3.850 | 3.660 | 3.660 | 1,200 | 4,370 | 3.6417 | 1.663 | 1.663 | 1.749 | 1.663 | 1.663 | 2,641 | 1.6547 | 0.55% |
| 2008-07-03 | 0 | 3.640 | 3.640 | 3.850 | 3.640 | 3.660 | 122,000 | 444,800 | 3.6459 | 1.654 | 1.654 | 1.749 | 1.654 | 1.663 | 268,498 | 1.6566 | -4.21% |
| 2008-07-02 | 0 | 3.800 | 3.790 | 3.940 | 3.800 | 3.880 | 53,000 | 203,000 | 3.8302 | 1.727 | 1.722 | 1.790 | 1.727 | 1.763 | 116,643 | 1.7404 | -3.80% |
| 2008-06-30 | 0 | 3.950 | 3.900 | 3.950 | 3.950 | 3.950 | 50,000 | 197,500 | 3.9500 | 1.795 | 1.772 | 1.795 | 1.795 | 1.795 | 110,040 | 1.7948 | 1.28% |
| 2008-06-27 | 0 | 3.900 | 3.850 | 3.900 | 3.810 | 3.900 | 13,000 | 49,800 | 3.8308 | 1.772 | 1.749 | 1.772 | 1.731 | 1.772 | 28,610 | 1.7406 | 1.30% |
| 2008-06-26 | 0 | 3.850 | 3.850 | 4.000 | - | - | 0 | 0 | - | 1.749 | 1.749 | 1.818 | - | - | 0 | - | 0.26% |
| 2008-06-25 | 0 | 3.840 | 3.840 | 3.940 | 3.840 | 3.840 | 10,000 | 38,400 | 3.8400 | 1.745 | 1.745 | 1.790 | 1.745 | 1.745 | 22,008 | 1.7448 | 0.00% |
| 2008-06-24 | 0 | 3.840 | 3.810 | 3.900 | - | - | 0 | 0 | - | 1.745 | 1.731 | 1.772 | - | - | 0 | - | 0.00% |
| 2008-06-23 | 0 | 3.840 | 3.790 | 3.960 | - | - | 0 | 0 | - | 1.745 | 1.722 | 1.799 | - | - | 0 | - | 0.00% |
| 2008-06-20 | 0 | 3.840 | 3.840 | 3.980 | 3.830 | 3.840 | 60,000 | 230,300 | 3.8383 | 1.745 | 1.745 | 1.808 | 1.740 | 1.745 | 132,048 | 1.7441 | -0.52% |
| 2008-06-19 | 0 | 3.860 | 3.800 | 3.990 | 3.860 | 3.860 | 10,000 | 38,600 | 3.8600 | 1.754 | 1.727 | 1.813 | 1.754 | 1.754 | 22,008 | 1.7539 | -1.03% |
| 2008-06-18 | 0 | 3.900 | 3.880 | 3.980 | 3.840 | 3.900 | 25,000 | 96,330 | 3.8532 | 1.772 | 1.763 | 1.808 | 1.745 | 1.772 | 55,020 | 1.7508 | 0.52% |
| 2008-06-17 | 0 | 3.880 | 3.870 | 4.000 | - | - | 0 | 0 | - | 1.763 | 1.758 | 1.818 | - | - | 0 | - | 0.00% |
| 2008-06-16 | 0 | 3.880 | 3.860 | 4.000 | - | - | 0 | 0 | - | 1.763 | 1.754 | 1.818 | - | - | 0 | - | 0.00% |
| 2008-06-13 | 0 | 3.880 | 3.860 | 3.920 | 3.870 | 3.900 | 48,645 | 188,371 | 3.8724 | 1.763 | 1.754 | 1.781 | 1.758 | 1.772 | 107,058 | 1.7595 | -0.26% |
| 2008-06-12 | 0 | 3.890 | 3.880 | 3.920 | 3.880 | 3.900 | 58,000 | 225,720 | 3.8917 | 1.768 | 1.763 | 1.781 | 1.763 | 1.772 | 127,647 | 1.7683 | -0.77% |
| 2008-06-11 | 0 | 3.920 | 3.920 | 3.940 | 3.910 | 3.950 | 37,000 | 145,520 | 3.9330 | 1.781 | 1.781 | 1.790 | 1.777 | 1.795 | 81,430 | 1.7871 | -0.76% |
| 2008-06-10 | 0 | 3.950 | 3.950 | 3.990 | 3.950 | 3.950 | 30,000 | 118,500 | 3.9500 | 1.795 | 1.795 | 1.813 | 1.795 | 1.795 | 66,024 | 1.7948 | -1.74% |
| 2008-06-06 | 0 | 4.020 | 4.000 | 4.050 | 4.000 | 4.020 | 41,000 | 164,410 | 4.0100 | 1.827 | 1.818 | 1.840 | 1.818 | 1.827 | 90,233 | 1.8221 | 0.50% |
| 2008-06-05 | 0 | 4.000 | 4.000 | 4.030 | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 1.818 | 1.818 | 1.831 | 1.818 | 1.818 | 4,402 | 1.8175 | -0.25% |
| 2008-06-04 | 0 | 4.010 | 4.010 | 4.050 | 3.970 | 4.080 | 73,000 | 295,530 | 4.0484 | 1.822 | 1.822 | 1.840 | 1.804 | 1.854 | 160,659 | 1.8395 | 0.00% |
| 2008-06-03 | 0 | 4.010 | 3.980 | 4.010 | 3.980 | 4.030 | 110,000 | 439,790 | 3.9981 | 1.822 | 1.808 | 1.822 | 1.808 | 1.831 | 242,089 | 1.8166 | 1.01% |
| 2008-06-02 | 0 | 3.970 | 3.980 | 4.050 | 3.970 | 4.050 | 77,000 | 308,760 | 4.0099 | 1.804 | 1.808 | 1.840 | 1.804 | 1.840 | 169,462 | 1.8220 | 0.25% |
| 2008-05-30 | 0 | 3.960 | 3.960 | 4.000 | 3.960 | 3.960 | 13,000 | 51,480 | 3.9600 | 1.799 | 1.799 | 1.818 | 1.799 | 1.799 | 28,610 | 1.7993 | 0.76% |
| 2008-05-29 | 0 | 3.930 | 3.930 | 3.980 | 3.900 | 3.900 | 5,000 | 19,500 | 3.9000 | 1.786 | 1.786 | 1.808 | 1.772 | 1.772 | 11,004 | 1.7721 | 1.29% |
| 2008-05-28 | 0 | 3.880 | 3.880 | 3.960 | 3.830 | 3.830 | 11,000 | 42,730 | 3.8845 | 1.763 | 1.763 | 1.799 | 1.740 | 1.740 | 24,209 | 1.7651 | 0.00% |
| 2008-05-27 | 0 | 3.880 | 3.880 | 3.950 | 3.880 | 3.900 | 42,000 | 163,700 | 3.8976 | 1.763 | 1.763 | 1.795 | 1.763 | 1.772 | 92,434 | 1.7710 | 0.26% |
| 2008-05-26 | 0 | 3.870 | 3.860 | 3.960 | 3.840 | 3.960 | 12,000 | 46,830 | 3.9025 | 1.758 | 1.754 | 1.799 | 1.745 | 1.799 | 26,410 | 1.7732 | -2.52% |
| 2008-05-23 | 0 | 3.970 | 3.960 | 3.970 | 3.940 | 3.970 | 7,000 | 27,730 | 3.9614 | 1.804 | 1.799 | 1.804 | 1.790 | 1.804 | 15,406 | 1.8000 | 0.00% |
| 2008-05-22 | 0 | 3.970 | 3.970 | 4.050 | 3.970 | 3.970 | 20,000 | 79,400 | 3.9700 | 1.804 | 1.804 | 1.840 | 1.804 | 1.804 | 44,016 | 1.8039 | -0.25% |
| 2008-05-21 | 0 | 3.980 | 3.930 | 3.990 | 3.980 | 3.980 | 10,000 | 39,800 | 3.9800 | 1.808 | 1.786 | 1.813 | 1.808 | 1.808 | 22,008 | 1.8084 | 0.51% |
| 2008-05-20 | 0 | 3.960 | 3.960 | 3.980 | 3.960 | 3.980 | 28,000 | 111,040 | 3.9657 | 1.799 | 1.799 | 1.808 | 1.799 | 1.808 | 61,623 | 1.8019 | -1.25% |
| 2008-05-19 | 0 | 4.010 | 3.990 | 4.100 | - | - | 0 | 0 | - | 1.822 | 1.813 | 1.863 | - | - | 0 | - | 0.00% |
| 2008-05-16 | 0 | 4.010 | 4.000 | 4.010 | 4.010 | 4.100 | 50,000 | 202,900 | 4.0580 | 1.822 | 1.818 | 1.822 | 1.822 | 1.863 | 110,040 | 1.8439 | 0.25% |
| 2008-05-15 | 0 | 4.000 | 4.000 | 4.090 | 4.000 | 4.100 | 153,000 | 616,210 | 4.0275 | 1.818 | 1.818 | 1.858 | 1.818 | 1.863 | 336,723 | 1.8300 | 0.25% |
| 2008-05-14 | 0 | 3.990 | 3.990 | 4.040 | 3.980 | 4.150 | 278,000 | 1,112,850 | 4.0031 | 1.813 | 1.813 | 1.836 | 1.808 | 1.886 | 611,824 | 1.8189 | -1.48% |
| 2008-05-13 | 0 | 4.260 | 4.250 | 4.260 | 4.200 | 4.270 | 101,000 | 427,600 | 4.2337 | 1.840 | 1.836 | 1.840 | 1.814 | 1.845 | 233,807 | 1.8289 | 1.19% |
| 2008-05-09 | 0 | 4.210 | 4.210 | 4.220 | 4.210 | 4.250 | 117,302 | 495,433 | 4.2236 | 1.819 | 1.819 | 1.823 | 1.819 | 1.836 | 271,545 | 1.8245 | -0.24% |
| 2008-05-08 | 0 | 4.220 | 4.220 | 4.270 | 4.200 | 4.200 | 20,000 | 84,000 | 4.2000 | 1.823 | 1.823 | 1.845 | 1.814 | 1.814 | 46,298 | 1.8143 | 0.00% |
| 2008-05-07 | 0 | 4.220 | 4.220 | 4.240 | 4.210 | 4.250 | 82,000 | 346,100 | 4.2207 | 1.823 | 1.823 | 1.832 | 1.819 | 1.836 | 189,824 | 1.8233 | -0.71% |
| 2008-05-06 | 0 | 4.250 | 4.230 | 4.250 | 4.220 | 4.250 | 57,815 | 244,516 | 4.2293 | 1.836 | 1.827 | 1.836 | 1.823 | 1.836 | 133,837 | 1.8270 | 0.47% |
| 2008-05-05 | 0 | 4.230 | 4.220 | 4.230 | 4.210 | 4.240 | 145,000 | 612,710 | 4.2256 | 1.827 | 1.823 | 1.827 | 1.819 | 1.832 | 335,664 | 1.8254 | 0.48% |
| 2008-05-02 | 0 | 4.210 | 4.210 | 4.220 | 4.200 | 4.220 | 107,000 | 450,100 | 4.2065 | 1.819 | 1.819 | 1.823 | 1.814 | 1.823 | 247,697 | 1.8171 | 0.72% |
| 2008-04-30 | 0 | 4.180 | 4.180 | 4.200 | 4.170 | 4.190 | 97,000 | 405,270 | 4.1780 | 1.806 | 1.806 | 1.814 | 1.801 | 1.810 | 224,547 | 1.8048 | -0.24% |
| 2008-04-29 | 0 | 4.190 | 4.190 | 4.210 | 4.190 | 4.200 | 13,000 | 54,550 | 4.1962 | 1.810 | 1.810 | 1.819 | 1.810 | 1.814 | 30,094 | 1.8127 | 0.72% |
| 2008-04-28 | 0 | 4.160 | 4.160 | 4.220 | 4.150 | 4.150 | 55,000 | 228,250 | 4.1500 | 1.797 | 1.797 | 1.823 | 1.793 | 1.793 | 127,321 | 1.7927 | -0.95% |
| 2008-04-25 | 0 | 4.200 | 4.200 | 4.210 | 4.200 | 4.230 | 30,000 | 126,430 | 4.2143 | 1.814 | 1.814 | 1.819 | 1.814 | 1.827 | 69,448 | 1.8205 | -0.24% |
| 2008-04-24 | 0 | 4.210 | 4.200 | 4.210 | 4.200 | 4.220 | 32,948 | 138,587 | 4.2062 | 1.819 | 1.814 | 1.819 | 1.814 | 1.823 | 76,272 | 1.8170 | 0.24% |
| 2008-04-23 | 0 | 4.200 | 4.160 | 4.210 | - | - | 0 | 0 | - | 1.814 | 1.797 | 1.819 | - | - | 0 | - | 0.00% |
| 2008-04-22 | 0 | 4.200 | 4.170 | 4.200 | 4.150 | 4.200 | 100,000 | 418,370 | 4.1837 | 1.814 | 1.801 | 1.814 | 1.793 | 1.814 | 231,492 | 1.8073 | 1.20% |
| 2008-04-21 | 0 | 4.150 | 4.150 | 4.190 | 4.150 | 4.190 | 205,000 | 854,630 | 4.1689 | 1.793 | 1.793 | 1.810 | 1.793 | 1.810 | 474,559 | 1.8009 | -0.48% |
| 2008-04-18 | 0 | 4.170 | 4.150 | 4.170 | 4.140 | 4.170 | 91,000 | 377,310 | 4.1463 | 1.801 | 1.793 | 1.801 | 1.788 | 1.801 | 210,658 | 1.7911 | 0.72% |
| 2008-04-17 | 0 | 4.140 | 4.140 | 4.160 | 4.140 | 4.180 | 148,500 | 616,815 | 4.1536 | 1.788 | 1.788 | 1.797 | 1.788 | 1.806 | 343,766 | 1.7943 | -0.24% |
| 2008-04-16 | 0 | 4.150 | 4.150 | 4.180 | 4.150 | 4.190 | 50,000 | 208,900 | 4.1780 | 1.793 | 1.793 | 1.806 | 1.793 | 1.810 | 115,746 | 1.8048 | -0.48% |
| 2008-04-15 | 0 | 4.170 | 4.160 | 4.170 | 4.140 | 4.200 | 102,000 | 425,120 | 4.1678 | 1.801 | 1.797 | 1.801 | 1.788 | 1.814 | 236,122 | 1.8004 | 0.72% |
| 2008-04-14 | 0 | 4.140 | 4.140 | 4.190 | 4.140 | 4.200 | 56,000 | 233,260 | 4.1654 | 1.788 | 1.788 | 1.810 | 1.788 | 1.814 | 129,636 | 1.7994 | -1.43% |
| 2008-04-11 | 0 | 4.200 | 4.160 | 4.230 | 4.150 | 4.200 | 132,000 | 550,570 | 4.1710 | 1.814 | 1.797 | 1.827 | 1.793 | 1.814 | 305,570 | 1.8018 | 1.20% |
| 2008-04-10 | 0 | 4.150 | 4.150 | 4.180 | 4.150 | 4.170 | 30,000 | 124,720 | 4.1573 | 1.793 | 1.793 | 1.806 | 1.793 | 1.801 | 69,448 | 1.7959 | 0.00% |
| 2008-04-09 | 0 | 4.150 | 4.150 | 4.180 | 4.150 | 4.200 | 67,000 | 278,490 | 4.1566 | 1.793 | 1.793 | 1.806 | 1.793 | 1.814 | 155,100 | 1.7956 | -0.95% |
| 2008-04-08 | 0 | 4.190 | 4.150 | 4.190 | 4.170 | 4.220 | 35,000 | 146,850 | 4.1957 | 1.810 | 1.793 | 1.810 | 1.801 | 1.823 | 81,022 | 1.8125 | 0.72% |
| 2008-04-07 | 0 | 4.160 | 4.160 | 4.170 | 4.140 | 4.170 | 248,958 | 1,033,520 | 4.1514 | 1.797 | 1.797 | 1.801 | 1.788 | 1.801 | 576,318 | 1.7933 | 1.22% |
| 2008-04-03 | 0 | 4.110 | 4.070 | 4.110 | 4.000 | 4.110 | 590,000 | 2,402,810 | 4.0726 | 1.775 | 1.758 | 1.775 | 1.728 | 1.775 | 1,365,804 | 1.7593 | 3.53% |
| 2008-04-02 | 0 | 3.970 | 3.930 | 3.970 | 3.920 | 3.970 | 81,000 | 320,260 | 3.9538 | 1.715 | 1.698 | 1.715 | 1.693 | 1.715 | 187,509 | 1.7080 | 1.53% |
| 2008-04-01 | 0 | 3.910 | 3.880 | 3.910 | 3.900 | 3.910 | 89,000 | 347,200 | 3.9011 | 1.689 | 1.676 | 1.689 | 1.685 | 1.689 | 206,028 | 1.6852 | 1.03% |
| 2008-03-31 | 0 | 3.870 | 3.850 | 3.870 | 3.700 | 3.870 | 40,000 | 153,030 | 3.8258 | 1.672 | 1.663 | 1.672 | 1.598 | 1.672 | 92,597 | 1.6526 | 0.00% |
| 2008-03-28 | 0 | 3.870 | 3.810 | 3.870 | 3.840 | 3.870 | 30,000 | 115,700 | 3.8567 | 1.672 | 1.646 | 1.672 | 1.659 | 1.672 | 69,448 | 1.6660 | 1.84% |
| 2008-03-27 | 0 | 3.800 | 3.800 | 3.840 | 3.800 | 3.840 | 190,000 | 722,400 | 3.8021 | 1.642 | 1.642 | 1.659 | 1.642 | 1.659 | 439,835 | 1.6424 | -0.78% |
| 2008-03-26 | 0 | 3.830 | 3.800 | 3.830 | 3.800 | 3.830 | 38,000 | 144,640 | 3.8063 | 1.654 | 1.642 | 1.654 | 1.642 | 1.654 | 87,967 | 1.6443 | 0.79% |
| 2008-03-25 | 0 | 3.800 | 3.710 | 3.840 | 3.680 | 3.800 | 84,000 | 313,240 | 3.7290 | 1.642 | 1.603 | 1.659 | 1.590 | 1.642 | 194,453 | 1.6109 | 4.68% |
| 2008-03-20 | 0 | 3.630 | 3.560 | 3.650 | - | - | 0 | 0 | - | 1.568 | 1.538 | 1.577 | - | - | 0 | - | 0.00% |
| 2008-03-19 | 0 | 3.630 | 3.560 | 3.690 | 3.560 | 3.630 | 20,000 | 72,100 | 3.6050 | 1.568 | 1.538 | 1.594 | 1.538 | 1.568 | 46,298 | 1.5573 | 1.97% |
| 2008-03-18 | 0 | 3.560 | 3.470 | 3.560 | 3.380 | 3.580 | 90,000 | 310,510 | 3.4501 | 1.538 | 1.499 | 1.538 | 1.460 | 1.546 | 208,343 | 1.4904 | 2.30% |
| 2008-03-17 | 0 | 3.480 | 3.600 | 3.640 | 3.480 | 3.660 | 403,000 | 1,443,770 | 3.5826 | 1.503 | 1.555 | 1.572 | 1.503 | 1.581 | 932,913 | 1.5476 | -7.94% |
| 2008-03-14 | 0 | 3.780 | 3.760 | 3.850 | 3.780 | 3.800 | 40,000 | 151,400 | 3.7850 | 1.633 | 1.624 | 1.663 | 1.633 | 1.642 | 92,597 | 1.6350 | -0.53% |
| 2008-03-13 | 0 | 3.800 | 3.790 | 3.840 | 3.800 | 3.880 | 113,000 | 431,000 | 3.8142 | 1.642 | 1.637 | 1.659 | 1.642 | 1.676 | 261,586 | 1.6476 | -2.06% |
| 2008-03-12 | 0 | 3.880 | 3.850 | 3.880 | 3.820 | 3.880 | 101,000 | 388,720 | 3.8487 | 1.676 | 1.663 | 1.676 | 1.650 | 1.676 | 233,807 | 1.6626 | 1.84% |
| 2008-03-11 | 0 | 3.810 | 3.810 | 3.880 | 3.800 | 3.810 | 87,000 | 331,320 | 3.8083 | 1.646 | 1.646 | 1.676 | 1.642 | 1.646 | 201,398 | 1.6451 | -0.26% |
| 2008-03-10 | 0 | 3.820 | 3.810 | 3.900 | 3.800 | 3.840 | 97,000 | 370,560 | 3.8202 | 1.650 | 1.646 | 1.685 | 1.642 | 1.659 | 224,547 | 1.6503 | -1.04% |
| 2008-03-07 | 0 | 3.860 | 3.860 | 3.950 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.667 | 1.667 | 1.706 | 1.663 | 1.663 | 23,149 | 1.6631 | -1.78% |
| 2008-03-06 | 0 | 3.930 | 3.930 | 3.950 | 3.890 | 3.950 | 47,100 | 185,590 | 3.9403 | 1.698 | 1.698 | 1.706 | 1.680 | 1.706 | 109,033 | 1.7021 | -0.51% |
| 2008-03-05 | 0 | 3.950 | 3.900 | 3.950 | 3.950 | 3.950 | 30,000 | 118,500 | 3.9500 | 1.706 | 1.685 | 1.706 | 1.706 | 1.706 | 69,448 | 1.7063 | 1.28% |
| 2008-03-04 | 0 | 3.900 | 3.890 | 3.900 | 3.880 | 3.900 | 106,000 | 412,220 | 3.8889 | 1.685 | 1.680 | 1.685 | 1.676 | 1.685 | 245,382 | 1.6799 | 0.52% |
| 2008-03-03 | 0 | 3.880 | 3.880 | 3.940 | 3.880 | 3.880 | 41,000 | 159,080 | 3.8800 | 1.676 | 1.676 | 1.702 | 1.676 | 1.676 | 94,912 | 1.6761 | -1.27% |
| 2008-02-29 | 0 | 3.930 | 3.930 | 3.970 | 3.900 | 3.910 | 550,000 | 2,135,100 | 3.8820 | 1.698 | 1.698 | 1.715 | 1.685 | 1.689 | 1,273,207 | 1.6769 | 1.03% |
| 2008-02-28 | 0 | 3.890 | 3.880 | 3.950 | 3.860 | 3.890 | 116,000 | 448,960 | 3.8703 | 1.680 | 1.676 | 1.706 | 1.667 | 1.680 | 268,531 | 1.6719 | -0.26% |
| 2008-02-27 | 0 | 3.900 | 3.900 | 3.960 | 3.900 | 3.990 | 215,000 | 844,350 | 3.9272 | 1.685 | 1.685 | 1.711 | 1.685 | 1.724 | 497,708 | 1.6965 | 0.00% |
| 2008-02-26 | 0 | 3.900 | 3.880 | 3.970 | 3.900 | 3.900 | 1,000 | 3,900 | 3.9000 | 1.685 | 1.676 | 1.715 | 1.685 | 1.685 | 2,315 | 1.6847 | 1.04% |
| 2008-02-25 | 0 | 3.860 | 3.860 | 3.920 | 3.860 | 3.900 | 240,000 | 930,460 | 3.8769 | 1.667 | 1.667 | 1.693 | 1.667 | 1.685 | 555,581 | 1.6748 | -1.03% |
| 2008-02-22 | 0 | 3.900 | 3.900 | 3.980 | 3.900 | 3.920 | 398,000 | 1,552,950 | 3.9019 | 1.685 | 1.685 | 1.719 | 1.685 | 1.693 | 921,339 | 1.6855 | -1.76% |
| 2008-02-21 | 0 | 3.970 | 3.950 | 3.980 | 3.970 | 3.970 | 10,000 | 39,700 | 3.9700 | 1.715 | 1.706 | 1.719 | 1.715 | 1.715 | 23,149 | 1.7150 | -0.75% |
| 2008-02-20 | 0 | 4.000 | 3.950 | 4.000 | 3.950 | 4.000 | 64,000 | 253,300 | 3.9578 | 1.728 | 1.706 | 1.728 | 1.706 | 1.728 | 148,155 | 1.7097 | 0.76% |
| 2008-02-19 | 0 | 3.970 | 3.960 | 3.970 | 3.960 | 4.000 | 238,000 | 946,460 | 3.9767 | 1.715 | 1.711 | 1.715 | 1.711 | 1.728 | 550,951 | 1.7179 | 0.00% |
| 2008-02-18 | 0 | 3.970 | 3.960 | 3.970 | 3.970 | 3.980 | 53,500 | 212,690 | 3.9755 | 1.715 | 1.711 | 1.715 | 1.715 | 1.719 | 123,848 | 1.7173 | 0.25% |
| 2008-02-15 | 0 | 3.960 | 3.950 | 3.960 | 3.950 | 4.000 | 78,000 | 309,400 | 3.9667 | 1.711 | 1.706 | 1.711 | 1.706 | 1.728 | 180,564 | 1.7135 | -0.50% |
| 2008-02-14 | 0 | 3.980 | 3.960 | 3.980 | 3.980 | 4.030 | 158,000 | 632,060 | 4.0004 | 1.719 | 1.711 | 1.719 | 1.719 | 1.741 | 365,758 | 1.7281 | -0.50% |
| 2008-02-13 | 0 | 4.000 | 3.940 | 4.000 | 3.900 | 4.000 | 78,000 | 309,040 | 3.9621 | 1.728 | 1.702 | 1.728 | 1.685 | 1.728 | 180,564 | 1.7115 | -0.50% |
| 2008-02-12 | 0 | 4.020 | 3.950 | 4.020 | 4.020 | 4.020 | 10,000 | 40,200 | 4.0200 | 1.737 | 1.706 | 1.737 | 1.737 | 1.737 | 23,149 | 1.7366 | 2.55% |
| 2008-02-11 | 0 | 3.920 | 3.910 | 4.020 | 3.920 | 3.930 | 41,000 | 160,920 | 3.9249 | 1.693 | 1.689 | 1.737 | 1.693 | 1.698 | 94,912 | 1.6955 | -2.73% |
| 2008-02-06 | 0 | 4.030 | 4.000 | 4.100 | 4.030 | 4.050 | 27,000 | 109,330 | 4.0493 | 1.741 | 1.728 | 1.771 | 1.741 | 1.750 | 62,503 | 1.7492 | -3.59% |
| 2008-02-05 | 0 | 4.180 | 4.100 | 4.180 | 4.100 | 4.200 | 44,000 | 183,000 | 4.1591 | 1.806 | 1.771 | 1.806 | 1.771 | 1.814 | 101,857 | 1.7966 | 2.70% |
| 2008-02-04 | 0 | 4.070 | 4.030 | 4.100 | 4.000 | 4.070 | 138,000 | 556,230 | 4.0307 | 1.758 | 1.741 | 1.771 | 1.728 | 1.758 | 319,459 | 1.7412 | 0.49% |
| 2008-02-01 | 0 | 4.050 | 4.050 | 4.110 | 4.000 | 4.050 | 64,000 | 257,680 | 4.0263 | 1.750 | 1.750 | 1.775 | 1.728 | 1.750 | 148,155 | 1.7393 | 2.27% |
| 2008-01-31 | 0 | 3.960 | 3.960 | 4.000 | 3.910 | 3.920 | 39,000 | 152,590 | 3.9126 | 1.711 | 1.711 | 1.728 | 1.689 | 1.693 | 90,282 | 1.6901 | 0.00% |
| 2008-01-30 | 0 | 3.960 | 3.960 | 4.030 | 3.960 | 4.000 | 116,485 | 464,852 | 3.9907 | 1.711 | 1.711 | 1.741 | 1.711 | 1.728 | 269,654 | 1.7239 | -1.25% |
| 2008-01-29 | 0 | 4.010 | 4.000 | 4.020 | 3.960 | 4.030 | 22,000 | 88,320 | 4.0145 | 1.732 | 1.728 | 1.737 | 1.711 | 1.741 | 50,928 | 1.7342 | -0.50% |
| 2008-01-28 | 0 | 4.030 | 3.980 | 4.130 | - | - | 0 | 0 | - | 1.741 | 1.719 | 1.784 | - | - | 0 | - | 0.00% |
| 2008-01-25 | 0 | 4.030 | 4.020 | 4.040 | 4.000 | 4.080 | 180,000 | 728,400 | 4.0467 | 1.741 | 1.737 | 1.745 | 1.728 | 1.762 | 416,686 | 1.7481 | 0.50% |
| 2008-01-24 | 0 | 4.010 | 4.000 | 4.030 | 4.010 | 4.040 | 159,000 | 640,570 | 4.0287 | 1.732 | 1.728 | 1.741 | 1.732 | 1.745 | 368,073 | 1.7403 | 1.52% |
| 2008-01-23 | 0 | 3.950 | 3.950 | 3.960 | 3.850 | 4.000 | 175,000 | 692,950 | 3.9597 | 1.706 | 1.706 | 1.711 | 1.663 | 1.728 | 405,111 | 1.7105 | 3.95% |
| 2008-01-22 | 0 | 3.800 | 3.800 | 3.990 | 3.800 | 4.050 | 764,800 | 2,947,730 | 3.8542 | 1.642 | 1.642 | 1.724 | 1.642 | 1.750 | 1,770,452 | 1.6650 | -7.99% |
| 2008-01-21 | 0 | 4.130 | 4.120 | 4.250 | 4.100 | 4.130 | 74,000 | 305,190 | 4.1242 | 1.784 | 1.780 | 1.836 | 1.771 | 1.784 | 171,304 | 1.7816 | -0.48% |
| 2008-01-18 | 0 | 4.150 | 4.140 | 4.160 | 4.100 | 4.150 | 51,000 | 210,950 | 4.1363 | 1.793 | 1.788 | 1.797 | 1.771 | 1.793 | 118,061 | 1.7868 | -0.24% |
| 2008-01-17 | 0 | 4.160 | 4.160 | 4.200 | 4.120 | 4.250 | 321,605 | 1,342,560 | 4.1746 | 1.797 | 1.797 | 1.814 | 1.780 | 1.836 | 744,490 | 1.8033 | -1.19% |
| 2008-01-16 | 0 | 4.210 | 4.110 | 4.240 | 4.150 | 4.330 | 374,000 | 1,561,530 | 4.1752 | 1.819 | 1.775 | 1.832 | 1.793 | 1.870 | 865,781 | 1.8036 | 0.24% |
| 2008-01-15 | 0 | 4.200 | 4.150 | 4.200 | 4.200 | 4.480 | 342,957 | 1,485,956 | 4.3328 | 1.814 | 1.793 | 1.814 | 1.814 | 1.935 | 793,919 | 1.8717 | -3.89% |
| 2008-01-14 | 0 | 4.370 | 4.370 | 4.400 | 4.370 | 4.450 | 45,000 | 197,950 | 4.3989 | 1.888 | 1.888 | 1.901 | 1.888 | 1.922 | 104,171 | 1.9002 | -1.35% |
| 2008-01-11 | 0 | 4.430 | 4.420 | 4.430 | 4.420 | 4.520 | 176,000 | 781,770 | 4.4419 | 1.914 | 1.909 | 1.914 | 1.909 | 1.953 | 407,426 | 1.9188 | -0.89% |
| 2008-01-10 | 0 | 4.470 | 4.430 | 4.470 | 4.430 | 4.470 | 98,507 | 438,805 | 4.4546 | 1.931 | 1.914 | 1.931 | 1.914 | 1.931 | 228,036 | 1.9243 | 0.45% |
| 2008-01-09 | 0 | 4.450 | 4.450 | 4.470 | 4.450 | 4.470 | 133,000 | 592,270 | 4.4532 | 1.922 | 1.922 | 1.931 | 1.922 | 1.931 | 307,885 | 1.9237 | -0.22% |
| 2008-01-08 | 0 | 4.460 | 4.420 | 4.460 | 4.410 | 4.500 | 88,200 | 393,750 | 4.4643 | 1.927 | 1.909 | 1.927 | 1.905 | 1.944 | 204,176 | 1.9285 | 1.13% |
| 2008-01-07 | 0 | 4.410 | 4.380 | 4.480 | 4.380 | 4.410 | 152,000 | 666,150 | 4.3826 | 1.905 | 1.892 | 1.935 | 1.892 | 1.905 | 351,868 | 1.8932 | 0.00% |
| 2008-01-04 | 0 | 4.410 | 4.410 | 4.440 | 4.380 | 4.410 | 62,000 | 272,370 | 4.3931 | 1.905 | 1.905 | 1.918 | 1.892 | 1.905 | 143,525 | 1.8977 | 0.68% |
| 2008-01-03 | 0 | 4.380 | 4.380 | 4.420 | 4.380 | 4.420 | 65,000 | 285,300 | 4.3892 | 1.892 | 1.892 | 1.909 | 1.892 | 1.909 | 150,470 | 1.8961 | -1.35% |
| 2008-01-02 | 0 | 4.440 | 4.370 | 4.440 | 4.440 | 4.460 | 15,000 | 66,710 | 4.4473 | 1.918 | 1.888 | 1.918 | 1.918 | 1.927 | 34,724 | 1.9212 | -0.45% |
| 2007-12-31 | 0 | 4.460 | 4.420 | 4.480 | 4.400 | 4.460 | 42,000 | 186,220 | 4.4338 | 1.927 | 1.909 | 1.935 | 1.901 | 1.927 | 97,227 | 1.9153 | 0.90% |
| 2007-12-28 | 0 | 4.420 | 4.340 | 4.420 | 4.400 | 4.430 | 100,000 | 440,520 | 4.4052 | 1.909 | 1.875 | 1.909 | 1.901 | 1.914 | 231,492 | 1.9030 | -0.23% |
| 2007-12-27 | 0 | 4.430 | 4.400 | 4.460 | 4.380 | 4.470 | 151,658 | 670,839 | 4.4234 | 1.914 | 1.901 | 1.927 | 1.892 | 1.931 | 351,076 | 1.9108 | 2.31% |
| 2007-12-24 | 0 | 4.330 | 4.320 | 4.390 | 4.330 | 4.340 | 40,000 | 173,400 | 4.3350 | 1.870 | 1.866 | 1.896 | 1.870 | 1.875 | 92,597 | 1.8726 | 0.46% |
| 2007-12-21 | 0 | 4.310 | 4.310 | 4.350 | 4.300 | 4.330 | 29,000 | 125,000 | 4.3103 | 1.862 | 1.862 | 1.879 | 1.858 | 1.870 | 67,133 | 1.8620 | 0.23% |
| 2007-12-20 | 0 | 4.300 | 4.250 | 4.350 | 4.290 | 4.300 | 36,387 | 156,373 | 4.2975 | 1.858 | 1.836 | 1.879 | 1.853 | 1.858 | 84,233 | 1.8564 | 0.47% |
| 2007-12-19 | 0 | 4.280 | 4.250 | 4.300 | 4.280 | 4.340 | 167,000 | 717,360 | 4.2956 | 1.849 | 1.836 | 1.858 | 1.849 | 1.875 | 386,592 | 1.8556 | 1.66% |
| 2007-12-18 | 0 | 4.210 | 4.210 | 4.290 | 4.110 | 4.210 | 45,000 | 187,610 | 4.1691 | 1.819 | 1.819 | 1.853 | 1.775 | 1.819 | 104,171 | 1.8010 | 0.00% |
| 2007-12-17 | 0 | 4.210 | 4.210 | 4.310 | 4.210 | 4.210 | 2,000 | 8,420 | 4.2100 | 1.819 | 1.819 | 1.862 | 1.819 | 1.819 | 4,630 | 1.8186 | -2.32% |
| 2007-12-14 | 0 | 4.310 | 4.300 | 4.310 | 4.300 | 4.390 | 73,000 | 315,370 | 4.3201 | 1.862 | 1.858 | 1.862 | 1.858 | 1.896 | 168,989 | 1.8662 | -0.92% |
| 2007-12-13 | 0 | 4.350 | 4.350 | 4.380 | 4.350 | 4.360 | 61,000 | 265,650 | 4.3549 | 1.879 | 1.879 | 1.892 | 1.879 | 1.883 | 141,210 | 1.8812 | -0.46% |
| 2007-12-12 | 0 | 4.370 | 4.360 | 4.400 | 4.330 | 4.370 | 101,000 | 439,310 | 4.3496 | 1.888 | 1.883 | 1.901 | 1.870 | 1.888 | 233,807 | 1.8789 | -1.80% |
| 2007-12-11 | 0 | 4.450 | 4.420 | 4.450 | 4.380 | 4.560 | 249,000 | 1,096,740 | 4.4046 | 1.922 | 1.909 | 1.922 | 1.892 | 1.970 | 576,416 | 1.9027 | 1.37% |
| 2007-12-10 | 0 | 4.390 | 4.380 | 4.420 | 4.370 | 4.390 | 36,000 | 157,780 | 4.3828 | 1.896 | 1.892 | 1.909 | 1.888 | 1.896 | 83,337 | 1.8933 | -0.45% |
| 2007-12-07 | 0 | 4.410 | 4.410 | 4.500 | 4.410 | 4.500 | 91,117 | 405,799 | 4.4536 | 1.905 | 1.905 | 1.944 | 1.905 | 1.944 | 210,929 | 1.9239 | -2.00% |
| 2007-12-06 | 0 | 4.500 | 4.460 | 4.500 | 4.450 | 4.550 | 289,943 | 1,305,199 | 4.5016 | 1.944 | 1.927 | 1.944 | 1.922 | 1.966 | 671,195 | 1.9446 | 2.27% |
| 2007-12-05 | 0 | 4.400 | 4.390 | 4.450 | 4.330 | 4.400 | 76,142 | 334,474 | 4.3928 | 1.901 | 1.896 | 1.922 | 1.870 | 1.901 | 176,263 | 1.8976 | 1.62% |
| 2007-12-04 | 0 | 4.330 | 4.330 | 4.400 | 4.320 | 4.440 | 264,000 | 1,156,180 | 4.3795 | 1.870 | 1.870 | 1.901 | 1.866 | 1.918 | 611,139 | 1.8918 | 0.46% |
| 2007-12-03 | 0 | 4.310 | 4.260 | 4.350 | 4.200 | 4.370 | 612,000 | 2,649,360 | 4.3290 | 1.862 | 1.840 | 1.879 | 1.814 | 1.888 | 1,416,732 | 1.8701 | 4.11% |
| 2007-11-30 | 0 | 4.140 | 4.090 | 4.140 | 4.090 | 4.140 | 78,605 | 325,210 | 4.1373 | 1.788 | 1.767 | 1.788 | 1.767 | 1.788 | 181,964 | 1.7872 | 0.98% |
| 2007-11-29 | 0 | 4.100 | 4.080 | 4.100 | 4.060 | 4.100 | 178,000 | 726,510 | 4.0815 | 1.771 | 1.762 | 1.771 | 1.754 | 1.771 | 412,056 | 1.7631 | 1.49% |
| 2007-11-28 | 0 | 4.040 | 4.040 | 4.080 | 4.020 | 4.030 | 57,200 | 230,130 | 4.0233 | 1.745 | 1.745 | 1.762 | 1.737 | 1.741 | 132,414 | 1.7380 | 0.25% |
| 2007-11-27 | 0 | 4.030 | 4.040 | 4.080 | 4.030 | 4.050 | 177,000 | 715,280 | 4.0411 | 1.741 | 1.745 | 1.762 | 1.741 | 1.750 | 409,741 | 1.7457 | -1.71% |
| 2007-11-26 | 0 | 4.100 | 4.050 | 4.140 | 4.050 | 4.100 | 267,000 | 1,088,190 | 4.0756 | 1.771 | 1.750 | 1.788 | 1.750 | 1.771 | 618,084 | 1.7606 | 1.99% |
| 2007-11-23 | 0 | 4.020 | 4.000 | 4.020 | 3.880 | 4.020 | 210,000 | 834,050 | 3.9717 | 1.737 | 1.728 | 1.737 | 1.676 | 1.737 | 486,134 | 1.7157 | 3.08% |
| 2007-11-22 | 0 | 3.900 | 3.900 | 3.980 | 3.900 | 4.050 | 67,117 | 266,860 | 3.9760 | 1.685 | 1.685 | 1.719 | 1.685 | 1.750 | 155,371 | 1.7176 | -2.01% |
| 2007-11-21 | 0 | 3.980 | 3.870 | 3.980 | - | - | 0 | 0 | - | 1.719 | 1.672 | 1.719 | - | - | 0 | - | -0.50% |
| 2007-11-20 | 0 | 4.000 | 3.900 | 4.020 | 3.850 | 4.000 | 109,000 | 423,710 | 3.8872 | 1.728 | 1.685 | 1.737 | 1.663 | 1.728 | 252,326 | 1.6792 | 2.04% |
| 2007-11-19 | 0 | 3.920 | 3.910 | 4.000 | 3.920 | 4.050 | 305,000 | 1,217,300 | 3.9911 | 1.693 | 1.689 | 1.728 | 1.693 | 1.750 | 706,051 | 1.7241 | -2.73% |
| 2007-11-16 | 0 | 4.030 | 4.020 | 4.090 | 4.030 | 4.080 | 259,250 | 1,047,618 | 4.0410 | 1.741 | 1.737 | 1.767 | 1.741 | 1.762 | 600,143 | 1.7456 | -2.18% |
| 2007-11-15 | 0 | 4.120 | 4.080 | 4.150 | 4.120 | 4.150 | 46,000 | 189,750 | 4.1250 | 1.780 | 1.762 | 1.793 | 1.780 | 1.793 | 106,486 | 1.7819 | -0.96% |
| 2007-11-14 | 0 | 4.160 | 4.160 | 4.170 | 4.140 | 4.170 | 58,904 | 244,461 | 4.1502 | 1.797 | 1.797 | 1.801 | 1.788 | 1.801 | 136,358 | 1.7928 | 0.00% |
| 2007-11-13 | 0 | 4.160 | 4.140 | 4.160 | 4.100 | 4.160 | 174,000 | 720,500 | 4.1408 | 1.797 | 1.788 | 1.797 | 1.771 | 1.797 | 402,796 | 1.7887 | 1.46% |
| 2007-11-12 | 0 | 4.100 | 4.070 | 4.100 | 4.040 | 4.200 | 171,000 | 703,800 | 4.1158 | 1.771 | 1.758 | 1.771 | 1.745 | 1.814 | 395,852 | 1.7779 | -0.49% |
| 2007-11-09 | 0 | 4.120 | 4.100 | 4.130 | 4.030 | 4.140 | 105,000 | 428,050 | 4.0767 | 1.780 | 1.771 | 1.784 | 1.741 | 1.788 | 243,067 | 1.7610 | 0.98% |
| 2007-11-08 | 0 | 4.080 | 4.080 | 4.100 | 4.000 | 4.080 | 55,000 | 223,920 | 4.0713 | 1.762 | 1.762 | 1.771 | 1.728 | 1.762 | 127,321 | 1.7587 | -0.49% |
| 2007-11-07 | 0 | 4.100 | 4.070 | 4.100 | 4.050 | 4.120 | 123,400 | 505,328 | 4.0950 | 1.771 | 1.758 | 1.771 | 1.750 | 1.780 | 285,661 | 1.7690 | 2.24% |
| 2007-11-06 | 0 | 4.010 | 4.010 | 4.050 | 4.000 | 4.020 | 65,000 | 260,380 | 4.0058 | 1.732 | 1.732 | 1.750 | 1.728 | 1.737 | 150,470 | 1.7304 | -0.25% |
| 2007-11-05 | 0 | 4.020 | 4.010 | 4.060 | 4.010 | 4.030 | 67,025 | 269,529 | 4.0213 | 1.737 | 1.732 | 1.754 | 1.732 | 1.741 | 155,158 | 1.7371 | -0.99% |
| 2007-11-02 | 0 | 4.060 | 4.060 | 4.070 | 4.010 | 4.060 | 207,000 | 836,080 | 4.0390 | 1.754 | 1.754 | 1.758 | 1.732 | 1.754 | 479,189 | 1.7448 | -0.49% |
| 2007-11-01 | 0 | 4.080 | 4.050 | 4.100 | 4.040 | 4.120 | 395,562 | 1,616,798 | 4.0873 | 1.762 | 1.750 | 1.771 | 1.745 | 1.780 | 915,695 | 1.7657 | 0.00% |
| 2007-10-31 | 0 | 4.080 | 4.020 | 4.080 | 4.080 | 4.140 | 88,302 | 362,140 | 4.1012 | 1.762 | 1.737 | 1.762 | 1.762 | 1.788 | 204,412 | 1.7716 | 0.00% |
| 2007-10-30 | 0 | 4.080 | 4.070 | 4.080 | 4.070 | 4.200 | 240,722 | 986,052 | 4.0962 | 1.762 | 1.758 | 1.762 | 1.758 | 1.814 | 557,253 | 1.7695 | -3.55% |
| 2007-10-29 | 0 | 4.230 | 4.180 | 4.200 | 4.150 | 4.230 | 580,850 | 2,432,953 | 4.1886 | 1.827 | 1.806 | 1.814 | 1.793 | 1.827 | 1,344,622 | 1.8094 | 3.42% |
| 2007-10-26 | 0 | 4.090 | 4.070 | 4.100 | 4.000 | 4.090 | 249,000 | 1,004,950 | 4.0359 | 1.767 | 1.758 | 1.771 | 1.728 | 1.767 | 576,416 | 1.7434 | 3.02% |
| 2007-10-25 | 0 | 3.970 | 3.960 | 3.980 | 3.940 | 3.970 | 139,000 | 551,180 | 3.9653 | 1.715 | 1.711 | 1.719 | 1.702 | 1.715 | 321,774 | 1.7129 | 1.02% |
| 2007-10-24 | 0 | 3.930 | 3.920 | 3.950 | 3.920 | 3.930 | 112,000 | 440,090 | 3.9294 | 1.698 | 1.693 | 1.706 | 1.693 | 1.698 | 259,271 | 1.6974 | 0.00% |
| 2007-10-23 | 0 | 3.930 | 3.930 | 3.950 | 3.900 | 3.950 | 137,000 | 538,170 | 3.9282 | 1.698 | 1.698 | 1.706 | 1.685 | 1.706 | 317,144 | 1.6969 | 0.51% |
| 2007-10-22 | 0 | 3.910 | 3.910 | 3.930 | 3.890 | 3.980 | 80,500 | 314,410 | 3.9057 | 1.689 | 1.689 | 1.698 | 1.680 | 1.719 | 186,351 | 1.6872 | -1.76% |
| 2007-10-18 | 0 | 3.980 | 3.930 | 3.980 | 3.980 | 3.980 | 10,000 | 39,800 | 3.9800 | 1.719 | 1.698 | 1.719 | 1.719 | 1.719 | 23,149 | 1.7193 | 0.25% |
| 2007-10-17 | 0 | 3.970 | 3.920 | 3.950 | 3.900 | 3.990 | 295,275 | 1,170,783 | 3.9651 | 1.715 | 1.693 | 1.706 | 1.685 | 1.724 | 683,539 | 1.7128 | 0.25% |
| 2007-10-16 | 0 | 3.960 | 3.930 | 4.000 | 3.950 | 4.020 | 155,815 | 622,149 | 3.9929 | 1.711 | 1.698 | 1.728 | 1.706 | 1.737 | 360,700 | 1.7248 | -0.25% |
| 2007-10-15 | 0 | 3.970 | 3.970 | 4.000 | 3.940 | 4.000 | 136,200 | 539,644 | 3.9621 | 1.715 | 1.715 | 1.728 | 1.702 | 1.728 | 315,292 | 1.7116 | -0.75% |
| 2007-10-12 | 0 | 4.000 | 3.980 | 4.000 | 3.960 | 4.000 | 90,100 | 358,286 | 3.9765 | 1.728 | 1.719 | 1.728 | 1.711 | 1.728 | 208,574 | 1.7178 | 0.00% |
| 2007-10-11 | 0 | 4.000 | 4.000 | 4.050 | 3.960 | 4.000 | 168,250 | 669,935 | 3.9818 | 1.728 | 1.728 | 1.750 | 1.711 | 1.728 | 389,486 | 1.7201 | 0.00% |
| 2007-10-10 | 0 | 4.000 | 3.970 | 4.000 | 3.970 | 4.020 | 132,000 | 526,890 | 3.9916 | 1.728 | 1.715 | 1.728 | 1.715 | 1.737 | 305,570 | 1.7243 | -0.50% |
| 2007-10-09 | 0 | 4.020 | 4.020 | 4.030 | 3.980 | 4.020 | 133,000 | 532,520 | 4.0039 | 1.737 | 1.737 | 1.741 | 1.719 | 1.737 | 307,885 | 1.7296 | 1.77% |
| 2007-10-08 | 0 | 3.950 | 3.950 | 3.970 | 3.950 | 4.090 | 249,308 | 988,020 | 3.9630 | 1.706 | 1.706 | 1.715 | 1.706 | 1.767 | 577,129 | 1.7120 | -1.25% |
| 2007-10-05 | 0 | 4.000 | 3.960 | 4.040 | 3.950 | 4.000 | 221,000 | 881,430 | 3.9884 | 1.728 | 1.711 | 1.745 | 1.706 | 1.728 | 511,598 | 1.7229 | 1.01% |
| 2007-10-04 | 0 | 3.960 | 3.950 | 3.970 | 3.950 | 3.970 | 135,000 | 533,560 | 3.9523 | 1.711 | 1.706 | 1.715 | 1.706 | 1.715 | 312,514 | 1.7073 | -0.25% |
| 2007-10-03 | 0 | 3.970 | 3.970 | 4.060 | 3.970 | 4.000 | 114,750 | 456,665 | 3.9797 | 1.715 | 1.715 | 1.754 | 1.715 | 1.728 | 265,637 | 1.7191 | 0.00% |
| 2007-10-02 | 0 | 3.970 | 3.960 | 4.000 | 3.960 | 3.990 | 105,000 | 417,530 | 3.9765 | 1.715 | 1.711 | 1.728 | 1.711 | 1.724 | 243,067 | 1.7178 | 0.00% |
| 2007-09-28 | 0 | 3.970 | 3.970 | 4.030 | 3.960 | 4.030 | 271,200 | 1,083,372 | 3.9947 | 1.715 | 1.715 | 1.741 | 1.711 | 1.741 | 627,807 | 1.7256 | -1.49% |
| 2007-09-27 | 0 | 4.030 | 4.030 | 4.080 | 4.030 | 4.070 | 66,000 | 266,680 | 4.0406 | 1.741 | 1.741 | 1.762 | 1.741 | 1.758 | 152,785 | 1.7455 | 0.50% |
| 2007-09-25 | 0 | 4.100 | 4.090 | 4.100 | 4.080 | 4.100 | 59,000 | 241,490 | 4.0931 | 1.732 | 1.728 | 1.732 | 1.724 | 1.732 | 139,646 | 1.7293 | -0.49% |
| 2007-09-24 | 0 | 4.120 | 4.120 | 4.150 | 4.120 | 4.170 | 165,000 | 685,060 | 4.1519 | 1.741 | 1.741 | 1.753 | 1.741 | 1.762 | 390,535 | 1.7542 | -0.24% |
| 2007-09-21 | 0 | 4.130 | 4.090 | 4.130 | 4.060 | 4.140 | 286,500 | 1,183,200 | 4.1298 | 1.745 | 1.728 | 1.745 | 1.715 | 1.749 | 678,110 | 1.7448 | 0.00% |
| 2007-09-20 | 0 | 4.130 | 4.090 | 4.140 | 4.020 | 4.140 | 191,000 | 777,730 | 4.0719 | 1.745 | 1.728 | 1.749 | 1.698 | 1.749 | 452,074 | 1.7204 | 1.47% |
| 2007-09-19 | 0 | 4.070 | 4.060 | 4.120 | 4.050 | 4.130 | 174,282 | 714,508 | 4.0997 | 1.720 | 1.715 | 1.741 | 1.711 | 1.745 | 412,504 | 1.7321 | 0.49% |
| 2007-09-18 | 0 | 4.050 | 4.050 | 4.070 | 4.050 | 4.090 | 153,168 | 621,272 | 4.0561 | 1.711 | 1.711 | 1.720 | 1.711 | 1.728 | 362,530 | 1.7137 | 0.25% |
| 2007-09-17 | 0 | 4.040 | 4.040 | 4.070 | 4.040 | 4.160 | 225,000 | 921,000 | 4.0933 | 1.707 | 1.707 | 1.720 | 1.707 | 1.758 | 532,547 | 1.7294 | -0.74% |
| 2007-09-14 | 0 | 4.070 | 4.070 | 4.090 | 4.000 | 4.090 | 177,714 | 720,917 | 4.0566 | 1.720 | 1.720 | 1.728 | 1.690 | 1.728 | 420,627 | 1.7139 | 2.01% |
| 2007-09-13 | 0 | 3.990 | 3.980 | 3.990 | 3.930 | 3.990 | 25,000 | 99,190 | 3.9676 | 1.686 | 1.682 | 1.686 | 1.660 | 1.686 | 59,172 | 1.6763 | -0.75% |
| 2007-09-12 | 0 | 4.020 | 4.020 | 4.080 | 3.840 | 4.020 | 450,365 | 1,784,845 | 3.9631 | 1.698 | 1.698 | 1.724 | 1.622 | 1.698 | 1,065,959 | 1.6744 | 5.24% |
| 2007-09-11 | 0 | 3.820 | 3.820 | 3.860 | 3.800 | 3.860 | 72,000 | 276,400 | 3.8389 | 1.614 | 1.614 | 1.631 | 1.605 | 1.631 | 170,415 | 1.6219 | -0.52% |
| 2007-09-10 | 0 | 3.840 | 3.800 | 3.880 | 3.790 | 3.860 | 50,000 | 192,490 | 3.8498 | 1.622 | 1.605 | 1.639 | 1.601 | 1.631 | 118,344 | 1.6265 | -0.52% |
| 2007-09-07 | 0 | 3.860 | 3.860 | 3.890 | 3.850 | 3.890 | 138,000 | 532,560 | 3.8591 | 1.631 | 1.631 | 1.644 | 1.627 | 1.644 | 326,629 | 1.6305 | 0.26% |
| 2007-09-06 | 0 | 3.850 | 3.770 | 3.850 | 3.750 | 3.850 | 121,000 | 464,140 | 3.8359 | 1.627 | 1.593 | 1.627 | 1.584 | 1.627 | 286,392 | 1.6206 | 1.85% |
| 2007-09-05 | 0 | 3.780 | 3.770 | 3.820 | 3.780 | 3.820 | 120,000 | 453,800 | 3.7817 | 1.597 | 1.593 | 1.614 | 1.597 | 1.614 | 284,025 | 1.5977 | 0.00% |
| 2007-09-04 | 0 | 3.780 | 3.770 | 3.780 | 3.780 | 3.840 | 182,000 | 692,450 | 3.8047 | 1.597 | 1.593 | 1.597 | 1.597 | 1.622 | 430,772 | 1.6075 | -1.31% |
| 2007-09-03 | 0 | 3.830 | 3.810 | 3.870 | 3.830 | 3.890 | 54,000 | 207,980 | 3.8515 | 1.618 | 1.610 | 1.635 | 1.618 | 1.644 | 127,811 | 1.6272 | 0.52% |
| 2007-08-31 | 0 | 3.810 | 3.750 | 3.810 | 3.750 | 3.810 | 72,000 | 272,170 | 3.7801 | 1.610 | 1.584 | 1.610 | 1.584 | 1.610 | 170,415 | 1.5971 | 1.87% |
| 2007-08-30 | 0 | 3.740 | 3.740 | 3.760 | 3.720 | 3.770 | 217,815 | 812,935 | 3.7322 | 1.580 | 1.580 | 1.589 | 1.572 | 1.593 | 515,541 | 1.5769 | 0.27% |
| 2007-08-29 | 0 | 3.730 | 3.600 | 3.730 | - | - | 288 | 1,008 | 3.5000 | 1.576 | 1.521 | 1.576 | - | - | 682 | 1.4787 | -0.53% |
| 2007-08-28 | 0 | 3.750 | 3.730 | 3.850 | 3.750 | 3.830 | 51,117 | 195,227 | 3.8192 | 1.584 | 1.576 | 1.627 | 1.584 | 1.618 | 120,988 | 1.6136 | -1.32% |
| 2007-08-27 | 0 | 3.800 | 3.750 | 3.800 | 3.800 | 4.000 | 80,939 | 311,704 | 3.8511 | 1.605 | 1.584 | 1.605 | 1.605 | 1.690 | 191,573 | 1.6271 | 1.60% |
| 2007-08-24 | 0 | 3.740 | 3.720 | 3.750 | 3.720 | 3.750 | 105,000 | 393,050 | 3.7433 | 1.580 | 1.572 | 1.584 | 1.572 | 1.584 | 248,522 | 1.5815 | -0.27% |
| 2007-08-23 | 0 | 3.750 | 3.720 | 3.750 | 3.640 | 3.800 | 202,000 | 753,060 | 3.7280 | 1.584 | 1.572 | 1.584 | 1.538 | 1.605 | 478,109 | 1.5751 | 3.02% |
| 2007-08-22 | 0 | 3.640 | 3.560 | 3.640 | 3.530 | 3.650 | 96,000 | 344,150 | 3.5849 | 1.538 | 1.504 | 1.538 | 1.491 | 1.542 | 227,220 | 1.5146 | 2.25% |
| 2007-08-21 | 0 | 3.560 | 3.510 | 3.560 | 3.560 | 3.580 | 180,000 | 642,400 | 3.5689 | 1.504 | 1.483 | 1.504 | 1.504 | 1.513 | 426,038 | 1.5078 | 0.00% |
| 2007-08-20 | 0 | 3.560 | 3.550 | 3.630 | 3.550 | 3.610 | 168,000 | 601,920 | 3.5829 | 1.504 | 1.500 | 1.534 | 1.500 | 1.525 | 397,635 | 1.5137 | 2.59% |
| 2007-08-17 | 0 | 3.470 | 3.470 | 3.480 | 3.300 | 3.500 | 383,185 | 1,308,461 | 3.4147 | 1.466 | 1.466 | 1.470 | 1.394 | 1.479 | 906,952 | 1.4427 | -2.25% |
| 2007-08-16 | 0 | 3.550 | 3.550 | 3.700 | 3.500 | 3.780 | 157,512 | 554,406 | 3.5198 | 1.500 | 1.500 | 1.563 | 1.479 | 1.597 | 372,812 | 1.4871 | -10.80% |
| 2007-08-15 | 0 | 3.980 | 3.810 | 3.980 | - | - | 0 | 0 | - | 1.682 | 1.610 | 1.682 | - | - | 0 | - | -0.50% |
| 2007-08-14 | 0 | 4.000 | 3.850 | 4.000 | - | - | 0 | 0 | - | 1.690 | 1.627 | 1.690 | - | - | 0 | - | 0.00% |
| 2007-08-13 | 0 | 4.000 | 3.850 | 4.000 | 3.930 | 4.000 | 33,000 | 130,230 | 3.9464 | 1.690 | 1.627 | 1.690 | 1.660 | 1.690 | 78,107 | 1.6673 | 3.36% |
| 2007-08-10 | 0 | 3.870 | 3.870 | 4.070 | 3.870 | 3.890 | 163,000 | 633,290 | 3.8852 | 1.635 | 1.635 | 1.720 | 1.635 | 1.644 | 385,801 | 1.6415 | -3.49% |
| 2007-08-09 | 0 | 4.010 | 4.000 | 4.070 | 4.010 | 4.080 | 95,000 | 384,650 | 4.0489 | 1.694 | 1.690 | 1.720 | 1.694 | 1.724 | 224,853 | 1.7107 | 0.25% |
| 2007-08-08 | 0 | 4.000 | 3.930 | 4.000 | 3.920 | 4.000 | 151,000 | 601,960 | 3.9865 | 1.690 | 1.660 | 1.690 | 1.656 | 1.690 | 357,399 | 1.6843 | 3.36% |
| 2007-08-07 | 0 | 3.870 | 3.870 | 3.900 | 3.860 | 4.080 | 252,000 | 990,040 | 3.9287 | 1.635 | 1.635 | 1.648 | 1.631 | 1.724 | 596,453 | 1.6599 | -3.25% |
| 2007-08-06 | 0 | 4.000 | 4.000 | 4.080 | 3.980 | 4.120 | 212,000 | 850,550 | 4.0120 | 1.690 | 1.690 | 1.724 | 1.682 | 1.741 | 501,778 | 1.6951 | -2.91% |
| 2007-08-03 | 0 | 4.120 | 4.110 | 4.120 | 4.120 | 4.160 | 40,000 | 166,000 | 4.1500 | 1.741 | 1.736 | 1.741 | 1.741 | 1.758 | 94,675 | 1.7534 | -0.96% |
| 2007-08-02 | 0 | 4.160 | 4.160 | 4.180 | 4.020 | 4.200 | 297,000 | 1,226,230 | 4.1287 | 1.758 | 1.758 | 1.766 | 1.698 | 1.774 | 702,963 | 1.7444 | -0.95% |
| 2007-08-01 | 0 | 4.200 | 4.200 | 4.270 | 4.150 | 4.250 | 381,000 | 1,605,890 | 4.2149 | 1.774 | 1.774 | 1.804 | 1.753 | 1.796 | 901,780 | 1.7808 | -3.23% |
| 2007-07-31 | 0 | 4.340 | 4.330 | 4.340 | 4.300 | 4.340 | 188,000 | 809,230 | 4.3044 | 1.834 | 1.829 | 1.834 | 1.817 | 1.834 | 444,973 | 1.8186 | 2.12% |
| 2007-07-30 | 0 | 4.250 | 4.250 | 4.260 | 4.110 | 4.270 | 410,000 | 1,720,090 | 4.1953 | 1.796 | 1.796 | 1.800 | 1.736 | 1.804 | 970,420 | 1.7725 | 1.19% |
| 2007-07-27 | 0 | 4.200 | 4.190 | 4.200 | 4.200 | 4.280 | 267,000 | 1,134,900 | 4.2506 | 1.774 | 1.770 | 1.774 | 1.774 | 1.808 | 631,956 | 1.7959 | -5.19% |
| 2007-07-26 | 0 | 4.430 | 4.420 | 4.450 | 4.380 | 4.500 | 498,000 | 2,203,680 | 4.4251 | 1.872 | 1.867 | 1.880 | 1.851 | 1.901 | 1,178,705 | 1.8696 | 1.37% |
| 2007-07-25 | 0 | 4.370 | 4.350 | 4.380 | 4.290 | 4.370 | 265,000 | 1,151,070 | 4.3437 | 1.846 | 1.838 | 1.851 | 1.813 | 1.846 | 627,223 | 1.8352 | 1.63% |
| 2007-07-24 | 0 | 4.300 | 4.300 | 4.350 | 4.250 | 4.300 | 204,000 | 870,050 | 4.2650 | 1.817 | 1.817 | 1.838 | 1.796 | 1.817 | 482,843 | 1.8019 | 2.38% |
| 2007-07-23 | 0 | 4.200 | 4.200 | 4.220 | 4.190 | 4.230 | 267,275 | 1,123,286 | 4.2027 | 1.774 | 1.774 | 1.783 | 1.770 | 1.787 | 632,607 | 1.7756 | -0.47% |
| 2007-07-20 | 0 | 4.220 | 4.220 | 4.250 | 4.190 | 4.280 | 477,000 | 2,006,710 | 4.2069 | 1.783 | 1.783 | 1.796 | 1.770 | 1.808 | 1,129,001 | 1.7774 | 0.00% |
| 2007-07-19 | 0 | 4.220 | 4.220 | 4.260 | 4.190 | 4.400 | 1,131,000 | 4,823,500 | 4.2648 | 1.783 | 1.783 | 1.800 | 1.770 | 1.859 | 2,676,939 | 1.8019 | -4.09% |
| 2007-07-18 | 0 | 4.400 | 4.400 | 4.430 | 4.400 | 4.450 | 175,250 | 776,545 | 4.4311 | 1.859 | 1.859 | 1.872 | 1.859 | 1.880 | 414,795 | 1.8721 | -1.12% |
| 2007-07-17 | 0 | 4.450 | 4.420 | 4.450 | 4.450 | 4.500 | 140,392 | 626,260 | 4.4608 | 1.880 | 1.867 | 1.880 | 1.880 | 1.901 | 332,291 | 1.8847 | -0.45% |
| 2007-07-16 | 0 | 4.470 | 4.470 | 4.500 | 4.420 | 4.520 | 182,000 | 815,130 | 4.4787 | 1.889 | 1.889 | 1.901 | 1.867 | 1.910 | 430,772 | 1.8923 | -1.11% |
| 2007-07-13 | 0 | 4.520 | 4.520 | 4.530 | 4.490 | 4.650 | 430,522 | 1,953,429 | 4.5374 | 1.910 | 1.910 | 1.914 | 1.897 | 1.965 | 1,018,993 | 1.9170 | -1.95% |
| 2007-07-12 | 0 | 4.610 | 4.600 | 4.620 | 4.600 | 4.700 | 140,000 | 647,520 | 4.6251 | 1.948 | 1.943 | 1.952 | 1.943 | 1.986 | 331,363 | 1.9541 | 0.88% |
| 2007-07-11 | 0 | 4.570 | 4.560 | 4.630 | 4.560 | 4.740 | 441,000 | 2,028,470 | 4.5997 | 1.931 | 1.927 | 1.956 | 1.927 | 2.003 | 1,043,793 | 1.9434 | -0.87% |
| 2007-07-10 | 0 | 4.610 | 4.610 | 4.620 | 4.600 | 4.760 | 282,323 | 1,306,494 | 4.6277 | 1.948 | 1.948 | 1.952 | 1.943 | 2.011 | 668,224 | 1.9552 | -2.95% |
| 2007-07-09 | 0 | 4.750 | 4.660 | 4.750 | 4.620 | 4.790 | 560,000 | 2,635,300 | 4.7059 | 2.007 | 1.969 | 2.007 | 1.952 | 2.024 | 1,325,452 | 1.9882 | 2.81% |
| 2007-07-06 | 0 | 4.620 | 4.620 | 4.650 | 4.610 | 4.760 | 251,662 | 1,164,986 | 4.6292 | 1.952 | 1.952 | 1.965 | 1.948 | 2.011 | 595,653 | 1.9558 | -2.33% |
| 2007-07-05 | 0 | 4.730 | 4.670 | 4.740 | 4.600 | 4.750 | 302,375 | 1,408,253 | 4.6573 | 1.998 | 1.973 | 2.003 | 1.943 | 2.007 | 715,685 | 1.9677 | -0.42% |
| 2007-07-04 | 0 | 4.750 | 4.730 | 4.770 | 4.670 | 4.820 | 262,000 | 1,252,940 | 4.7822 | 2.007 | 1.998 | 2.015 | 1.973 | 2.036 | 620,122 | 2.0205 | 0.64% |
| 2007-07-03 | 0 | 4.720 | 4.710 | 4.770 | 4.710 | 4.820 | 610,000 | 2,912,060 | 4.7739 | 1.994 | 1.990 | 2.015 | 1.990 | 2.036 | 1,443,795 | 2.0169 | 2.61% |
| 2007-06-29 | 0 | 4.600 | 4.600 | 4.650 | 4.540 | 4.700 | 605,030 | 2,805,615 | 4.6372 | 1.943 | 1.943 | 1.965 | 1.918 | 1.986 | 1,432,032 | 1.9592 | 1.77% |
| 2007-06-28 | 0 | 4.520 | 4.520 | 4.590 | 4.500 | 4.700 | 702,000 | 3,200,180 | 4.5587 | 1.910 | 1.910 | 1.939 | 1.901 | 1.986 | 1,661,548 | 1.9260 | -1.74% |
| 2007-06-27 | 0 | 4.600 | 4.510 | 4.600 | 4.080 | 4.700 | 2,826,925 | 12,423,776 | 4.3948 | 1.943 | 1.905 | 1.943 | 1.724 | 1.986 | 6,690,986 | 1.8568 | 13.02% |
| 2007-06-26 | 0 | 4.070 | 4.070 | 4.080 | 4.050 | 4.080 | 585,295 | 2,376,900 | 4.0610 | 1.720 | 1.720 | 1.724 | 1.711 | 1.724 | 1,385,322 | 1.7158 | 0.49% |
| 2007-06-25 | 0 | 4.050 | 4.020 | 4.050 | 4.050 | 4.090 | 258,815 | 1,050,739 | 4.0598 | 1.711 | 1.698 | 1.711 | 1.711 | 1.728 | 612,583 | 1.7153 | 0.00% |
| 2007-06-22 | 0 | 4.050 | 4.050 | 4.060 | 3.950 | 4.050 | 796,200 | 3,201,240 | 4.0206 | 1.711 | 1.711 | 1.715 | 1.669 | 1.711 | 1,884,508 | 1.6987 | 2.53% |
| 2007-06-21 | 0 | 3.950 | 3.930 | 3.950 | 3.930 | 4.000 | 121,000 | 479,390 | 3.9619 | 1.669 | 1.660 | 1.669 | 1.660 | 1.690 | 286,392 | 1.6739 | 0.25% |
| 2007-06-20 | 0 | 3.940 | 3.940 | 3.960 | 3.930 | 4.050 | 129,000 | 509,660 | 3.9509 | 1.665 | 1.665 | 1.673 | 1.660 | 1.711 | 305,327 | 1.6692 | -1.50% |
| 2007-06-18 | 0 | 4.000 | 3.980 | 4.000 | 3.980 | 4.000 | 295,512 | 1,178,227 | 3.9871 | 1.690 | 1.682 | 1.690 | 1.682 | 1.690 | 699,441 | 1.6845 | 1.27% |
| 2007-06-15 | 0 | 3.950 | 3.950 | 3.980 | 3.930 | 3.950 | 50,000 | 196,900 | 3.9380 | 1.669 | 1.669 | 1.682 | 1.660 | 1.669 | 118,344 | 1.6638 | -1.25% |
| 2007-06-14 | 0 | 4.000 | 4.000 | 4.030 | 3.910 | 4.000 | 306,000 | 1,216,920 | 3.9769 | 1.690 | 1.690 | 1.703 | 1.652 | 1.690 | 724,265 | 1.6802 | 0.76% |
| 2007-06-13 | 0 | 3.970 | 3.970 | 3.980 | 3.930 | 4.000 | 332,000 | 1,314,820 | 3.9603 | 1.677 | 1.677 | 1.682 | 1.660 | 1.690 | 785,803 | 1.6732 | 1.79% |
| 2007-06-12 | 0 | 3.900 | 3.880 | 3.980 | 3.880 | 4.040 | 591,117 | 2,336,090 | 3.9520 | 1.648 | 1.639 | 1.682 | 1.639 | 1.707 | 1,399,102 | 1.6697 | -2.50% |
| 2007-06-11 | 0 | 4.000 | 3.990 | 4.030 | 3.970 | 4.070 | 672,117 | 2,701,376 | 4.0192 | 1.690 | 1.686 | 1.703 | 1.677 | 1.720 | 1,590,819 | 1.6981 | 1.27% |
| 2007-06-08 | 0 | 3.950 | 3.910 | 3.990 | 3.860 | 4.080 | 691,000 | 2,775,240 | 4.0163 | 1.669 | 1.652 | 1.686 | 1.631 | 1.724 | 1,635,512 | 1.6969 | -0.25% |
| 2007-06-07 | 0 | 3.960 | 3.910 | 3.960 | 3.680 | 4.000 | 1,082,640 | 4,200,824 | 3.8802 | 1.673 | 1.652 | 1.673 | 1.555 | 1.690 | 2,562,476 | 1.6394 | 9.39% |
| 2007-06-06 | 0 | 3.620 | 3.600 | 3.620 | 3.570 | 3.630 | 147,000 | 528,810 | 3.5973 | 1.529 | 1.521 | 1.529 | 1.508 | 1.534 | 347,931 | 1.5199 | 1.97% |
| 2007-06-05 | 0 | 3.550 | 3.490 | 3.570 | 3.530 | 3.560 | 352,630 | 1,252,437 | 3.5517 | 1.500 | 1.475 | 1.508 | 1.491 | 1.504 | 834,632 | 1.5006 | 0.28% |
| 2007-06-04 | 0 | 3.540 | 3.500 | 3.550 | 3.500 | 3.540 | 130,000 | 456,480 | 3.5114 | 1.496 | 1.479 | 1.500 | 1.479 | 1.496 | 307,694 | 1.4836 | 1.14% |
| 2007-06-01 | 0 | 3.500 | 3.460 | 3.570 | 3.480 | 3.580 | 159,837 | 563,053 | 3.5227 | 1.479 | 1.462 | 1.508 | 1.470 | 1.513 | 378,315 | 1.4883 | 0.86% |
| 2007-05-31 | 0 | 3.470 | 3.470 | 3.480 | 3.410 | 3.470 | 173,000 | 598,830 | 3.4614 | 1.466 | 1.466 | 1.470 | 1.441 | 1.466 | 409,470 | 1.4625 | 2.06% |
| 2007-05-30 | 0 | 3.400 | 3.390 | 3.440 | 3.370 | 3.460 | 128,320 | 437,188 | 3.4070 | 1.436 | 1.432 | 1.453 | 1.424 | 1.462 | 303,718 | 1.4395 | -1.73% |
| 2007-05-29 | 0 | 3.460 | 3.450 | 3.470 | 3.430 | 3.470 | 94,701 | 326,258 | 3.4451 | 1.462 | 1.458 | 1.466 | 1.449 | 1.466 | 224,146 | 1.4556 | 0.87% |
| 2007-05-28 | 0 | 3.430 | 3.420 | 3.480 | 3.430 | 3.470 | 376,000 | 1,300,880 | 3.4598 | 1.449 | 1.445 | 1.470 | 1.449 | 1.466 | 889,946 | 1.4618 | -1.15% |
| 2007-05-25 | 0 | 3.470 | 3.450 | 3.470 | 3.420 | 3.480 | 203,000 | 699,330 | 3.4450 | 1.466 | 1.458 | 1.466 | 1.445 | 1.470 | 480,476 | 1.4555 | 2.06% |
| 2007-05-23 | 0 | 3.400 | 3.390 | 3.430 | 3.390 | 3.430 | 40,605 | 138,179 | 3.4030 | 1.436 | 1.432 | 1.449 | 1.432 | 1.449 | 96,107 | 1.4378 | 0.89% |
| 2007-05-22 | 0 | 3.370 | 3.370 | 3.420 | 3.370 | 3.380 | 15,000 | 50,600 | 3.3733 | 1.424 | 1.424 | 1.445 | 1.424 | 1.428 | 35,503 | 1.4252 | -1.75% |
| 2007-05-21 | 0 | 3.430 | 3.380 | 3.430 | 3.430 | 3.470 | 80,825 | 277,539 | 3.4338 | 1.449 | 1.428 | 1.449 | 1.449 | 1.466 | 191,303 | 1.4508 | 0.00% |
| 2007-05-18 | 0 | 3.430 | 3.410 | 3.430 | 3.390 | 3.430 | 47,200 | 161,350 | 3.4184 | 1.449 | 1.441 | 1.449 | 1.432 | 1.449 | 111,717 | 1.4443 | 0.88% |
| 2007-05-17 | 0 | 3.400 | 3.400 | 3.450 | 3.380 | 3.430 | 93,000 | 317,590 | 3.4149 | 1.436 | 1.436 | 1.458 | 1.428 | 1.449 | 220,120 | 1.4428 | -0.87% |
| 2007-05-16 | 0 | 3.430 | 3.390 | 3.430 | 3.390 | 3.430 | 296,000 | 1,006,740 | 3.4011 | 1.449 | 1.432 | 1.449 | 1.432 | 1.449 | 700,596 | 1.4370 | 0.59% |
| 2007-05-15 | 0 | 3.410 | 3.370 | 3.410 | 3.350 | 3.410 | 227,000 | 771,970 | 3.4007 | 1.441 | 1.424 | 1.441 | 1.415 | 1.441 | 537,281 | 1.4368 | -1.16% |
| 2007-05-14 | 0 | 3.450 | 3.450 | 3.500 | 3.420 | 3.500 | 55,815 | 192,870 | 3.4555 | 1.458 | 1.458 | 1.479 | 1.445 | 1.479 | 132,107 | 1.4599 | -1.43% |
| 2007-05-11 | 0 | 3.500 | 3.500 | 3.520 | 3.450 | 3.500 | 26,000 | 89,950 | 3.4596 | 1.479 | 1.479 | 1.487 | 1.458 | 1.479 | 61,539 | 1.4617 | 0.00% |
| 2007-05-10 | 0 | 3.500 | 3.460 | 3.500 | 3.460 | 3.500 | 96,500 | 335,070 | 3.4722 | 1.479 | 1.462 | 1.479 | 1.462 | 1.479 | 228,404 | 1.4670 | -1.13% |
| 2007-05-09 | 0 | 3.540 | 3.430 | 3.540 | 3.450 | 3.540 | 38,000 | 131,340 | 3.4563 | 1.496 | 1.449 | 1.496 | 1.458 | 1.496 | 89,941 | 1.4603 | 1.43% |
| 2007-05-08 | 0 | 3.600 | 3.600 | 3.640 | 3.580 | 3.640 | 65,124 | 235,966 | 3.6233 | 1.475 | 1.475 | 1.491 | 1.466 | 1.491 | 158,999 | 1.4841 | -1.10% |
| 2007-05-07 | 0 | 3.640 | 3.640 | 3.650 | 3.610 | 3.650 | 88,328 | 321,108 | 3.6354 | 1.491 | 1.491 | 1.495 | 1.479 | 1.495 | 215,651 | 1.4890 | 1.11% |
| 2007-05-04 | 0 | 3.600 | 3.560 | 3.600 | 3.510 | 3.600 | 307,117 | 1,098,472 | 3.5767 | 1.475 | 1.458 | 1.475 | 1.438 | 1.475 | 749,820 | 1.4650 | 1.98% |
| 2007-05-03 | 0 | 3.530 | 3.450 | 3.550 | 3.530 | 3.530 | 10,000 | 35,300 | 3.5300 | 1.446 | 1.413 | 1.454 | 1.446 | 1.446 | 24,415 | 1.4458 | 0.00% |
| 2007-05-02 | 0 | 3.530 | 3.500 | 3.600 | 3.500 | 3.560 | 98,563 | 346,131 | 3.5118 | 1.446 | 1.434 | 1.475 | 1.434 | 1.458 | 240,639 | 1.4384 | 0.28% |
| 2007-04-30 | 0 | 3.520 | 3.520 | 3.550 | 3.500 | 3.550 | 69,815 | 245,667 | 3.5188 | 1.442 | 1.442 | 1.454 | 1.434 | 1.454 | 170,452 | 1.4413 | 0.28% |
| 2007-04-27 | 0 | 3.510 | 3.510 | 3.580 | 3.500 | 3.500 | 5,000 | 17,500 | 3.5000 | 1.438 | 1.438 | 1.466 | 1.434 | 1.434 | 12,207 | 1.4336 | 0.29% |
| 2007-04-26 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.600 | 63,000 | 225,700 | 3.5825 | 1.434 | 1.434 | 1.475 | 1.434 | 1.475 | 153,813 | 1.4674 | 0.00% |
| 2007-04-25 | 0 | 3.500 | 3.420 | 3.530 | 3.500 | 3.600 | 144,000 | 506,250 | 3.5156 | 1.434 | 1.401 | 1.446 | 1.434 | 1.475 | 351,573 | 1.4400 | 0.00% |
| 2007-04-24 | 0 | 3.500 | 3.500 | 3.520 | 3.450 | 3.500 | 28,852 | 100,354 | 3.4782 | 1.434 | 1.434 | 1.442 | 1.413 | 1.434 | 70,442 | 1.4246 | 0.00% |
| 2007-04-23 | 0 | 3.500 | 3.450 | 3.500 | 3.440 | 3.600 | 267,000 | 930,480 | 3.4849 | 1.434 | 1.413 | 1.434 | 1.409 | 1.475 | 651,875 | 1.4274 | 1.45% |
| 2007-04-20 | 0 | 3.450 | 3.450 | 3.460 | 3.430 | 3.450 | 113,256 | 390,508 | 3.4480 | 1.413 | 1.413 | 1.417 | 1.405 | 1.413 | 276,512 | 1.4123 | 1.17% |
| 2007-04-19 | 0 | 3.410 | 3.370 | 3.410 | 3.390 | 3.420 | 72,000 | 245,390 | 3.4082 | 1.397 | 1.380 | 1.397 | 1.389 | 1.401 | 175,786 | 1.3960 | 0.29% |
| 2007-04-18 | 0 | 3.400 | 3.400 | 3.440 | 3.400 | 3.420 | 30,000 | 102,400 | 3.4133 | 1.393 | 1.393 | 1.409 | 1.393 | 1.401 | 73,244 | 1.3981 | -0.58% |
| 2007-04-17 | 0 | 3.420 | 3.390 | 3.420 | - | - | 0 | 0 | - | 1.401 | 1.389 | 1.401 | - | - | 0 | - | -0.87% |
| 2007-04-16 | 0 | 3.450 | 3.380 | 3.450 | 3.360 | 3.450 | 131,000 | 445,660 | 3.4020 | 1.413 | 1.384 | 1.413 | 1.376 | 1.413 | 319,834 | 1.3934 | 0.00% |
| 2007-04-13 | 0 | 3.450 | 3.400 | 3.450 | 3.450 | 3.450 | 100,000 | 345,000 | 3.4500 | 1.413 | 1.393 | 1.413 | 1.413 | 1.413 | 244,148 | 1.4131 | 1.47% |
| 2007-04-12 | 0 | 3.400 | 3.380 | 3.400 | 3.400 | 3.400 | 100,000 | 340,000 | 3.4000 | 1.393 | 1.384 | 1.393 | 1.393 | 1.393 | 244,148 | 1.3926 | 0.00% |
| 2007-04-11 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.450 | 250,000 | 860,960 | 3.4438 | 1.393 | 1.393 | 1.413 | 1.393 | 1.413 | 610,370 | 1.4106 | -1.45% |
| 2007-04-10 | 0 | 3.450 | 3.450 | 3.460 | 3.440 | 3.450 | 88,000 | 302,980 | 3.4430 | 1.413 | 1.413 | 1.417 | 1.409 | 1.413 | 214,850 | 1.4102 | 0.29% |
| 2007-04-04 | 0 | 3.440 | 3.430 | 3.450 | 3.270 | 3.450 | 232,250 | 784,370 | 3.3773 | 1.409 | 1.405 | 1.413 | 1.339 | 1.413 | 567,033 | 1.3833 | 3.30% |
| 2007-04-03 | 0 | 3.330 | 3.310 | 3.330 | 3.270 | 3.330 | 108,000 | 356,050 | 3.2968 | 1.364 | 1.356 | 1.364 | 1.339 | 1.364 | 263,680 | 1.3503 | 1.83% |
| 2007-04-02 | 0 | 3.270 | 3.270 | 3.290 | 3.260 | 3.270 | 11,000 | 35,910 | 3.2645 | 1.339 | 1.339 | 1.348 | 1.335 | 1.339 | 26,856 | 1.3371 | 0.62% |
| 2007-03-30 | 0 | 3.250 | 3.250 | 3.320 | 3.240 | 3.250 | 74,310 | 241,446 | 3.2492 | 1.331 | 1.331 | 1.360 | 1.327 | 1.331 | 181,426 | 1.3308 | -1.52% |
| 2007-03-29 | 0 | 3.300 | 3.240 | 3.320 | 3.210 | 3.300 | 105,000 | 344,350 | 3.2795 | 1.352 | 1.327 | 1.360 | 1.315 | 1.352 | 256,355 | 1.3433 | 0.92% |
| 2007-03-28 | 0 | 3.270 | 3.270 | 3.290 | 3.270 | 3.290 | 54,802 | 179,732 | 3.2797 | 1.339 | 1.339 | 1.348 | 1.339 | 1.348 | 133,798 | 1.3433 | -0.30% |
| 2007-03-27 | 0 | 3.280 | 3.280 | 3.320 | 3.250 | 3.320 | 180,117 | 594,709 | 3.3018 | 1.343 | 1.343 | 1.360 | 1.331 | 1.360 | 439,752 | 1.3524 | 1.23% |
| 2007-03-26 | 0 | 3.240 | 3.230 | 3.260 | 3.230 | 3.280 | 125,000 | 406,240 | 3.2499 | 1.327 | 1.323 | 1.335 | 1.323 | 1.343 | 305,185 | 1.3311 | 0.31% |
| 2007-03-23 | 0 | 3.230 | 3.220 | 3.250 | 3.220 | 3.240 | 173,000 | 557,950 | 3.2251 | 1.323 | 1.319 | 1.331 | 1.319 | 1.327 | 422,376 | 1.3210 | -0.62% |
| 2007-03-22 | 0 | 3.250 | 3.210 | 3.260 | 3.250 | 3.260 | 45,000 | 146,450 | 3.2544 | 1.331 | 1.315 | 1.335 | 1.331 | 1.335 | 109,867 | 1.3330 | 0.00% |
| 2007-03-21 | 0 | 3.250 | 3.180 | 3.270 | - | - | 0 | 0 | - | 1.331 | 1.302 | 1.339 | - | - | 0 | - | 0.00% |
| 2007-03-20 | 0 | 3.250 | 3.170 | 3.250 | 3.200 | 3.250 | 49,512 | 159,298 | 3.2174 | 1.331 | 1.298 | 1.331 | 1.311 | 1.331 | 120,882 | 1.3178 | 1.56% |
| 2007-03-19 | 0 | 3.200 | 3.170 | 3.220 | 3.150 | 3.220 | 49,000 | 156,470 | 3.1933 | 1.311 | 1.298 | 1.319 | 1.290 | 1.319 | 119,632 | 1.3079 | 1.27% |
| 2007-03-16 | 0 | 3.160 | 3.160 | 3.200 | 3.150 | 3.160 | 10,000 | 31,520 | 3.1520 | 1.294 | 1.294 | 1.311 | 1.290 | 1.294 | 24,415 | 1.2910 | 0.96% |
| 2007-03-15 | 0 | 3.130 | 3.130 | 3.150 | 3.130 | 3.130 | 20,770 | 64,925 | 3.1259 | 1.282 | 1.282 | 1.290 | 1.282 | 1.282 | 50,710 | 1.2803 | 0.00% |
| 2007-03-14 | 0 | 3.130 | 3.070 | 3.200 | - | - | 0 | 0 | - | 1.282 | 1.257 | 1.311 | - | - | 0 | - | 0.00% |
| 2007-03-13 | 0 | 3.130 | 3.130 | 3.210 | 3.130 | 3.160 | 15,815 | 49,897 | 3.1550 | 1.282 | 1.282 | 1.315 | 1.282 | 1.294 | 38,612 | 1.2923 | -0.95% |
| 2007-03-12 | 0 | 3.160 | 3.160 | 3.200 | 3.150 | 3.150 | 40,025 | 126,076 | 3.1499 | 1.294 | 1.294 | 1.311 | 1.290 | 1.290 | 97,720 | 1.2902 | 0.32% |
| 2007-03-09 | 0 | 3.150 | 3.120 | 3.170 | 3.110 | 3.150 | 74,000 | 232,520 | 3.1422 | 1.290 | 1.278 | 1.298 | 1.274 | 1.290 | 180,669 | 1.2870 | 1.29% |
| 2007-03-08 | 0 | 3.110 | 3.110 | 3.190 | - | - | 0 | 0 | - | 1.274 | 1.274 | 1.307 | - | - | 0 | - | 0.32% |
| 2007-03-07 | 0 | 3.100 | 3.100 | 3.140 | 3.090 | 3.140 | 59,000 | 184,610 | 3.1290 | 1.270 | 1.270 | 1.286 | 1.266 | 1.286 | 144,047 | 1.2816 | -0.32% |
| 2007-03-06 | 0 | 3.110 | 3.110 | 3.130 | 3.030 | 3.350 | 59,925 | 187,020 | 3.1209 | 1.274 | 1.274 | 1.282 | 1.241 | 1.372 | 146,306 | 1.2783 | 2.30% |
| 2007-03-05 | 0 | 3.040 | 3.030 | 3.040 | 3.030 | 3.150 | 305,587 | 938,591 | 3.0714 | 1.245 | 1.241 | 1.245 | 1.241 | 1.290 | 746,084 | 1.2580 | -6.17% |
| 2007-03-02 | 0 | 3.240 | 3.220 | 3.250 | 3.230 | 3.240 | 105,000 | 339,650 | 3.2348 | 1.327 | 1.319 | 1.331 | 1.323 | 1.327 | 256,355 | 1.3249 | -2.99% |
| 2007-03-01 | 0 | 3.340 | 3.320 | 3.340 | 3.280 | 3.380 | 132,000 | 440,710 | 3.3387 | 1.368 | 1.360 | 1.368 | 1.343 | 1.384 | 322,275 | 1.3675 | 1.52% |
| 2007-02-28 | 0 | 3.290 | 3.290 | 3.350 | 3.150 | 3.300 | 325,000 | 1,056,720 | 3.2514 | 1.348 | 1.348 | 1.372 | 1.290 | 1.352 | 793,480 | 1.3318 | -0.30% |
| 2007-02-27 | 0 | 3.300 | 3.300 | 3.320 | 3.300 | 3.350 | 388,000 | 1,287,700 | 3.3188 | 1.352 | 1.352 | 1.360 | 1.352 | 1.372 | 947,294 | 1.3593 | 1.23% |
| 2007-02-26 | 0 | 3.260 | 3.260 | 3.280 | 3.260 | 3.300 | 57,000 | 186,680 | 3.2751 | 1.335 | 1.335 | 1.343 | 1.335 | 1.352 | 139,164 | 1.3414 | -1.21% |
| 2007-02-23 | 0 | 3.300 | 3.300 | 3.320 | 3.260 | 3.330 | 234,000 | 770,340 | 3.2921 | 1.352 | 1.352 | 1.360 | 1.335 | 1.364 | 571,306 | 1.3484 | 3.12% |
| 2007-02-22 | 0 | 3.200 | 3.200 | 3.240 | 3.200 | 3.210 | 95,000 | 304,050 | 3.2005 | 1.311 | 1.311 | 1.327 | 1.311 | 1.315 | 231,940 | 1.3109 | -0.31% |
| 2007-02-21 | 0 | 3.210 | 3.210 | 3.280 | 3.210 | 3.210 | 10,000 | 32,100 | 3.2100 | 1.315 | 1.315 | 1.343 | 1.315 | 1.315 | 24,415 | 1.3148 | -0.31% |
| 2007-02-16 | 0 | 3.220 | 3.220 | 3.240 | 3.200 | 3.200 | 24,000 | 76,800 | 3.2000 | 1.319 | 1.319 | 1.327 | 1.311 | 1.311 | 58,595 | 1.3107 | 0.62% |
| 2007-02-15 | 0 | 3.200 | 3.200 | 3.230 | 3.180 | 3.260 | 117,000 | 377,070 | 3.2228 | 1.311 | 1.311 | 1.323 | 1.302 | 1.335 | 285,653 | 1.3200 | -1.84% |
| 2007-02-14 | 0 | 3.260 | 3.230 | 3.270 | 3.250 | 3.260 | 110,000 | 358,200 | 3.2564 | 1.335 | 1.323 | 1.339 | 1.331 | 1.335 | 268,563 | 1.3338 | 2.52% |
| 2007-02-13 | 0 | 3.180 | 3.160 | 3.180 | 3.160 | 3.200 | 115,000 | 365,470 | 3.1780 | 1.302 | 1.294 | 1.302 | 1.294 | 1.311 | 280,770 | 1.3017 | -2.45% |
| 2007-02-12 | 0 | 3.260 | 3.210 | 3.290 | 3.260 | 3.260 | 157,000 | 511,820 | 3.2600 | 1.335 | 1.315 | 1.348 | 1.335 | 1.335 | 383,312 | 1.3353 | 0.00% |
| 2007-02-09 | 0 | 3.260 | 3.260 | 3.300 | 3.210 | 3.320 | 179,000 | 585,020 | 3.2683 | 1.335 | 1.335 | 1.352 | 1.315 | 1.360 | 437,025 | 1.3386 | -1.81% |
| 2007-02-08 | 0 | 3.320 | 3.300 | 3.350 | 3.200 | 3.370 | 620,025 | 2,059,479 | 3.3216 | 1.360 | 1.352 | 1.372 | 1.311 | 1.380 | 1,513,778 | 1.3605 | 3.11% |
| 2007-02-07 | 0 | 3.220 | 3.160 | 3.220 | 3.100 | 3.220 | 547,512 | 1,730,887 | 3.1614 | 1.319 | 1.294 | 1.319 | 1.270 | 1.319 | 1,336,739 | 1.2949 | 4.55% |
| 2007-02-06 | 0 | 3.080 | 3.070 | 3.080 | 3.030 | 3.080 | 274,900 | 839,815 | 3.0550 | 1.262 | 1.257 | 1.262 | 1.241 | 1.262 | 671,162 | 1.2513 | 1.65% |
| 2007-02-05 | 0 | 3.030 | 3.010 | 3.070 | 3.000 | 3.030 | 70,000 | 211,200 | 3.0171 | 1.241 | 1.233 | 1.257 | 1.229 | 1.241 | 170,903 | 1.2358 | 0.00% |
| 2007-02-02 | 0 | 3.030 | 3.020 | 3.040 | 3.000 | 3.030 | 251,000 | 756,910 | 3.0156 | 1.241 | 1.237 | 1.245 | 1.229 | 1.241 | 612,811 | 1.2351 | 0.66% |
| 2007-02-01 | 0 | 3.010 | 3.010 | 3.040 | 3.000 | 3.010 | 31,004 | 93,022 | 3.0003 | 1.233 | 1.233 | 1.245 | 1.229 | 1.233 | 75,696 | 1.2289 | 0.67% |
| 2007-01-31 | 0 | 2.990 | 2.990 | 3.040 | 2.990 | 3.060 | 220,000 | 662,350 | 3.0107 | 1.225 | 1.225 | 1.245 | 1.225 | 1.253 | 537,125 | 1.2331 | -0.66% |
| 2007-01-30 | 0 | 3.010 | 3.010 | 3.040 | 3.010 | 3.040 | 21,996 | 66,638 | 3.0296 | 1.233 | 1.233 | 1.245 | 1.233 | 1.245 | 53,703 | 1.2409 | 0.00% |
| 2007-01-29 | 0 | 3.010 | 3.010 | 3.020 | 3.000 | 3.010 | 57,000 | 171,560 | 3.0098 | 1.233 | 1.233 | 1.237 | 1.229 | 1.233 | 139,164 | 1.2328 | 0.00% |
| 2007-01-26 | 0 | 3.010 | 3.010 | 3.040 | 3.010 | 3.010 | 39,880 | 119,942 | 3.0076 | 1.233 | 1.233 | 1.245 | 1.233 | 1.233 | 97,366 | 1.2319 | -0.66% |
| 2007-01-25 | 0 | 3.030 | 3.020 | 3.040 | 3.020 | 3.030 | 31,005 | 93,935 | 3.0297 | 1.241 | 1.237 | 1.245 | 1.237 | 1.241 | 75,698 | 1.2409 | -0.66% |
| 2007-01-24 | 0 | 3.050 | 3.050 | 3.060 | 3.050 | 3.060 | 424,442 | 1,297,176 | 3.0562 | 1.249 | 1.249 | 1.253 | 1.249 | 1.253 | 1,036,266 | 1.2518 | 0.00% |
| 2007-01-23 | 0 | 3.050 | 3.030 | 3.080 | 3.020 | 3.050 | 67,500 | 205,080 | 3.0382 | 1.249 | 1.241 | 1.262 | 1.237 | 1.249 | 164,800 | 1.2444 | 0.00% |
| 2007-01-22 | 0 | 3.050 | 3.030 | 3.050 | 3.050 | 3.070 | 273,000 | 834,980 | 3.0585 | 1.249 | 1.241 | 1.249 | 1.249 | 1.257 | 666,524 | 1.2527 | 0.99% |
| 2007-01-19 | 0 | 3.020 | 3.020 | 3.030 | 3.020 | 3.050 | 358,656 | 1,085,716 | 3.0272 | 1.237 | 1.237 | 1.241 | 1.237 | 1.249 | 875,651 | 1.2399 | 0.00% |
| 2007-01-18 | 0 | 3.020 | 3.010 | 3.030 | 3.020 | 3.030 | 364,000 | 1,100,680 | 3.0238 | 1.237 | 1.233 | 1.241 | 1.237 | 1.241 | 888,698 | 1.2385 | -0.33% |
| 2007-01-17 | 0 | 3.030 | 3.000 | 3.030 | 3.000 | 3.040 | 34,000 | 102,560 | 3.0165 | 1.241 | 1.229 | 1.241 | 1.229 | 1.245 | 83,010 | 1.2355 | 1.34% |
| 2007-01-16 | 0 | 2.990 | 2.990 | 3.040 | 2.980 | 3.010 | 240,000 | 719,470 | 2.9978 | 1.225 | 1.225 | 1.245 | 1.221 | 1.233 | 585,955 | 1.2279 | -1.64% |
| 2007-01-15 | 0 | 3.040 | 3.020 | 3.040 | 3.040 | 3.050 | 215,200 | 654,294 | 3.0404 | 1.245 | 1.237 | 1.245 | 1.245 | 1.249 | 525,406 | 1.2453 | 0.00% |
| 2007-01-12 | 0 | 3.040 | 3.000 | 3.040 | - | - | 0 | 0 | - | 1.245 | 1.229 | 1.245 | - | - | 0 | - | 0.00% |
| 2007-01-11 | 0 | 3.040 | 3.000 | 3.040 | - | - | 0 | 0 | - | 1.245 | 1.229 | 1.245 | - | - | 0 | - | 0.00% |
| 2007-01-10 | 0 | 3.040 | 3.000 | 3.040 | - | - | 0 | 0 | - | 1.245 | 1.229 | 1.245 | - | - | 0 | - | 0.00% |
| 2007-01-09 | 0 | 3.040 | 3.010 | 3.050 | 3.010 | 3.040 | 50,868 | 154,261 | 3.0326 | 1.245 | 1.233 | 1.249 | 1.233 | 1.245 | 124,193 | 1.2421 | 0.00% |
| 2007-01-08 | 0 | 3.040 | 3.020 | 3.050 | 3.040 | 3.050 | 40,000 | 121,900 | 3.0475 | 1.245 | 1.237 | 1.249 | 1.245 | 1.249 | 97,659 | 1.2482 | 1.67% |
| 2007-01-05 | 0 | 2.990 | 2.990 | 3.020 | 2.990 | 2.990 | 10,000 | 29,900 | 2.9900 | 1.225 | 1.225 | 1.237 | 1.225 | 1.225 | 24,415 | 1.2247 | 0.00% |
| 2007-01-04 | 0 | 2.990 | 2.990 | 3.000 | 2.980 | 3.000 | 113,000 | 338,300 | 2.9938 | 1.225 | 1.225 | 1.229 | 1.221 | 1.229 | 275,887 | 1.2262 | -0.99% |
| 2007-01-03 | 0 | 3.020 | 3.000 | 3.030 | 3.000 | 3.020 | 93,000 | 279,560 | 3.0060 | 1.237 | 1.229 | 1.241 | 1.229 | 1.237 | 227,057 | 1.2312 | 0.67% |
| 2007-01-02 | 0 | 3.000 | 2.990 | 3.000 | 2.980 | 3.000 | 106,235 | 317,545 | 2.9891 | 1.229 | 1.225 | 1.229 | 1.221 | 1.229 | 259,370 | 1.2243 | 0.00% |
| 2006-12-29 | 0 | 3.000 | 3.000 | 3.010 | 2.980 | 3.000 | 109,085 | 326,448 | 2.9926 | 1.229 | 1.229 | 1.233 | 1.221 | 1.229 | 266,329 | 1.2257 | 0.67% |
| 2006-12-28 | 0 | 2.980 | 2.980 | 3.020 | 2.950 | 3.000 | 18,815 | 56,153 | 2.9845 | 1.221 | 1.221 | 1.237 | 1.208 | 1.229 | 45,936 | 1.2224 | 0.00% |
| 2006-12-27 | 0 | 2.980 | 2.980 | 3.050 | 2.980 | 2.990 | 71,612 | 213,389 | 2.9798 | 1.221 | 1.221 | 1.249 | 1.221 | 1.225 | 174,839 | 1.2205 | -1.00% |
| 2006-12-22 | 0 | 3.010 | 3.010 | 3.020 | 3.010 | 3.020 | 76,084 | 229,557 | 3.0172 | 1.233 | 1.233 | 1.237 | 1.233 | 1.237 | 185,757 | 1.2358 | 0.33% |
| 2006-12-21 | 0 | 3.000 | 2.980 | 3.030 | 2.980 | 3.030 | 64,545 | 193,851 | 3.0033 | 1.229 | 1.221 | 1.241 | 1.221 | 1.241 | 157,585 | 1.2301 | 0.00% |
| 2006-12-20 | 0 | 3.000 | 2.980 | 3.030 | 2.960 | 3.000 | 186,600 | 558,620 | 2.9937 | 1.229 | 1.221 | 1.241 | 1.212 | 1.229 | 455,580 | 1.2262 | 0.33% |
| 2006-12-19 | 0 | 2.990 | 2.970 | 3.000 | 2.970 | 3.000 | 147,000 | 437,830 | 2.9784 | 1.225 | 1.216 | 1.229 | 1.216 | 1.229 | 358,897 | 1.2199 | 0.00% |
| 2006-12-18 | 0 | 2.990 | 2.960 | 2.990 | 2.960 | 2.990 | 4,000 | 11,930 | 2.9825 | 1.225 | 1.212 | 1.225 | 1.212 | 1.225 | 9,766 | 1.2216 | 0.34% |
| 2006-12-15 | 0 | 2.980 | 2.960 | 2.990 | 2.960 | 2.980 | 172,317 | 512,639 | 2.9750 | 1.221 | 1.212 | 1.225 | 1.212 | 1.221 | 420,708 | 1.2185 | 1.02% |
| 2006-12-14 | 0 | 2.950 | 2.950 | 2.990 | 2.940 | 2.980 | 247,500 | 732,370 | 2.9591 | 1.208 | 1.208 | 1.225 | 1.204 | 1.221 | 604,266 | 1.2120 | -0.67% |
| 2006-12-13 | 0 | 2.970 | 2.970 | 3.000 | 2.970 | 2.970 | 10,000 | 29,700 | 2.9700 | 1.216 | 1.216 | 1.229 | 1.216 | 1.216 | 24,415 | 1.2165 | -1.00% |
| 2006-12-12 | 0 | 3.000 | 3.000 | 3.090 | 2.970 | 3.000 | 31,175 | 93,209 | 2.9899 | 1.229 | 1.229 | 1.266 | 1.216 | 1.229 | 76,113 | 1.2246 | 0.33% |
| 2006-12-11 | 0 | 2.990 | 2.980 | 3.050 | 2.990 | 2.990 | 4,400 | 13,156 | 2.9900 | 1.225 | 1.221 | 1.249 | 1.225 | 1.225 | 10,743 | 1.2247 | -0.33% |
| 2006-12-08 | 0 | 3.000 | 2.960 | 3.030 | 3.000 | 3.000 | 17,000 | 51,000 | 3.0000 | 1.229 | 1.212 | 1.241 | 1.229 | 1.229 | 41,505 | 1.2288 | 0.67% |
| 2006-12-07 | 0 | 2.980 | 2.980 | 3.050 | 2.980 | 3.000 | 60,000 | 179,600 | 2.9933 | 1.221 | 1.221 | 1.249 | 1.221 | 1.229 | 146,489 | 1.2260 | -0.67% |
| 2006-12-06 | 0 | 3.000 | 2.990 | 3.030 | 2.980 | 3.000 | 209,605 | 628,267 | 2.9974 | 1.229 | 1.225 | 1.241 | 1.221 | 1.229 | 511,746 | 1.2277 | 0.00% |
| 2006-12-05 | 0 | 3.000 | 3.000 | 3.030 | 2.990 | 3.000 | 130,000 | 389,200 | 2.9938 | 1.229 | 1.229 | 1.241 | 1.225 | 1.229 | 317,392 | 1.2262 | -0.33% |
| 2006-12-04 | 0 | 3.010 | 2.980 | 3.030 | 3.010 | 3.010 | 20,000 | 60,200 | 3.0100 | 1.233 | 1.221 | 1.241 | 1.233 | 1.233 | 48,830 | 1.2329 | 0.00% |
| 2006-12-01 | 0 | 3.010 | 2.960 | 3.010 | 3.010 | 3.020 | 115,000 | 346,300 | 3.0113 | 1.233 | 1.212 | 1.233 | 1.233 | 1.237 | 280,770 | 1.2334 | 0.00% |
| 2006-11-30 | 0 | 3.010 | 3.010 | 3.030 | 3.010 | 3.020 | 11,000 | 33,210 | 3.0191 | 1.233 | 1.233 | 1.241 | 1.233 | 1.237 | 26,856 | 1.2366 | 1.01% |
| 2006-11-29 | 0 | 2.980 | 2.980 | 3.050 | - | - | 0 | 0 | - | 1.221 | 1.221 | 1.249 | - | - | 0 | - | 0.34% |
| 2006-11-28 | 0 | 2.970 | 2.970 | 3.000 | 2.960 | 3.000 | 160,000 | 478,380 | 2.9899 | 1.216 | 1.216 | 1.229 | 1.212 | 1.229 | 390,637 | 1.2246 | -2.30% |
| 2006-11-27 | 0 | 3.040 | 3.030 | 3.070 | 3.010 | 3.070 | 80,000 | 244,090 | 3.0511 | 1.245 | 1.241 | 1.257 | 1.233 | 1.257 | 195,318 | 1.2497 | 0.33% |
| 2006-11-24 | 0 | 3.030 | 3.020 | 3.100 | 3.010 | 3.050 | 181,712 | 550,326 | 3.0286 | 1.241 | 1.237 | 1.270 | 1.233 | 1.249 | 443,646 | 1.2405 | -1.62% |
| 2006-11-23 | 0 | 3.080 | 3.080 | 3.090 | 3.030 | 3.080 | 182,575 | 558,935 | 3.0614 | 1.262 | 1.262 | 1.266 | 1.241 | 1.262 | 445,753 | 1.2539 | 0.98% |
| 2006-11-22 | 0 | 3.050 | 3.020 | 3.050 | 3.030 | 3.070 | 47,000 | 143,130 | 3.0453 | 1.249 | 1.237 | 1.249 | 1.241 | 1.257 | 114,749 | 1.2473 | -0.33% |
| 2006-11-21 | 0 | 3.060 | 3.050 | 3.070 | 3.010 | 3.060 | 328,400 | 996,450 | 3.0343 | 1.253 | 1.249 | 1.257 | 1.233 | 1.253 | 801,782 | 1.2428 | 1.66% |
| 2006-11-20 | 0 | 3.010 | 2.980 | 3.010 | 2.980 | 3.010 | 32,000 | 95,660 | 2.9894 | 1.233 | 1.221 | 1.233 | 1.221 | 1.233 | 78,127 | 1.2244 | 0.33% |
| 2006-11-17 | 0 | 3.000 | 2.980 | 3.030 | 2.980 | 3.030 | 58,578 | 176,252 | 3.0088 | 1.229 | 1.221 | 1.241 | 1.221 | 1.241 | 143,017 | 1.2324 | 0.00% |
| 2006-11-16 | 0 | 3.000 | 2.970 | 3.000 | 3.000 | 3.000 | 96,000 | 287,760 | 2.9975 | 1.229 | 1.216 | 1.229 | 1.229 | 1.229 | 234,382 | 1.2277 | 0.67% |
| 2006-11-15 | 0 | 2.980 | 2.970 | 2.990 | 2.980 | 2.990 | 44,235 | 132,102 | 2.9864 | 1.221 | 1.216 | 1.225 | 1.221 | 1.225 | 107,999 | 1.2232 | 0.68% |
| 2006-11-14 | 0 | 2.960 | 2.960 | 2.990 | 2.960 | 2.960 | 45,445 | 134,428 | 2.9580 | 1.212 | 1.212 | 1.225 | 1.212 | 1.212 | 110,953 | 1.2116 | 0.00% |
| 2006-11-13 | 0 | 2.960 | 2.950 | 2.990 | 2.960 | 2.990 | 61,000 | 182,060 | 2.9846 | 1.212 | 1.208 | 1.225 | 1.212 | 1.225 | 148,930 | 1.2225 | 0.00% |
| 2006-11-10 | 0 | 2.960 | 2.960 | 2.980 | 2.940 | 2.960 | 46,417 | 137,309 | 2.9582 | 1.212 | 1.212 | 1.221 | 1.204 | 1.212 | 113,326 | 1.2116 | -0.34% |
| 2006-11-09 | 0 | 2.970 | 2.970 | 2.990 | 2.940 | 2.980 | 143,415 | 424,986 | 2.9633 | 1.216 | 1.216 | 1.225 | 1.204 | 1.221 | 350,145 | 1.2137 | -1.00% |
| 2006-11-08 | 0 | 3.000 | 2.950 | 3.000 | 2.990 | 3.000 | 85,000 | 254,800 | 2.9976 | 1.229 | 1.208 | 1.229 | 1.225 | 1.229 | 207,526 | 1.2278 | 0.33% |
| 2006-11-07 | 0 | 2.990 | 2.990 | 3.010 | 2.970 | 3.010 | 211,000 | 631,200 | 2.9915 | 1.225 | 1.225 | 1.233 | 1.216 | 1.233 | 515,152 | 1.2253 | 1.01% |
| 2006-11-06 | 0 | 2.960 | 2.960 | 2.980 | 2.930 | 2.950 | 28,599 | 84,237 | 2.9455 | 1.212 | 1.212 | 1.221 | 1.200 | 1.208 | 69,824 | 1.2064 | -0.34% |
| 2006-11-03 | 0 | 2.970 | 2.930 | 2.970 | 2.930 | 2.970 | 101,100 | 297,300 | 2.9407 | 1.216 | 1.200 | 1.216 | 1.200 | 1.216 | 246,833 | 1.2045 | 0.68% |
| 2006-11-02 | 0 | 2.950 | 2.950 | 2.960 | 2.930 | 2.950 | 57,449 | 168,655 | 2.9357 | 1.208 | 1.208 | 1.212 | 1.200 | 1.208 | 140,260 | 1.2024 | -0.67% |
| 2006-11-01 | 0 | 2.970 | 2.950 | 2.970 | - | - | 0 | 0 | - | 1.216 | 1.208 | 1.216 | - | - | 0 | - | -0.34% |
| 2006-10-31 | 0 | 2.980 | 2.930 | 3.000 | 2.930 | 2.980 | 36,098 | 107,257 | 2.9713 | 1.221 | 1.200 | 1.229 | 1.200 | 1.221 | 88,132 | 1.2170 | 1.71% |
| 2006-10-27 | 0 | 2.930 | 2.920 | 2.990 | 2.920 | 2.990 | 58,000 | 170,430 | 2.9384 | 1.200 | 1.196 | 1.225 | 1.196 | 1.225 | 141,606 | 1.2036 | -1.68% |
| 2006-10-26 | 0 | 2.980 | 2.960 | 2.980 | 2.970 | 2.980 | 34,000 | 101,150 | 2.9750 | 1.221 | 1.212 | 1.221 | 1.216 | 1.221 | 83,010 | 1.2185 | 1.02% |
| 2006-10-25 | 0 | 2.950 | 2.950 | 2.960 | 2.950 | 2.960 | 46,000 | 136,010 | 2.9567 | 1.208 | 1.208 | 1.212 | 1.208 | 1.212 | 112,308 | 1.2110 | 0.00% |
| 2006-10-24 | 0 | 2.950 | 2.950 | 2.980 | 2.930 | 2.960 | 14,958 | 43,881 | 2.9336 | 1.208 | 1.208 | 1.221 | 1.200 | 1.212 | 36,520 | 1.2016 | -1.01% |
| 2006-10-23 | 0 | 2.980 | 2.940 | 2.980 | 2.950 | 2.980 | 110,618 | 327,087 | 2.9569 | 1.221 | 1.204 | 1.221 | 1.208 | 1.221 | 270,071 | 1.2111 | 0.68% |
| 2006-10-20 | 0 | 2.960 | 2.960 | 2.980 | 2.900 | 2.960 | 15,105 | 44,264 | 2.9304 | 1.212 | 1.212 | 1.221 | 1.188 | 1.212 | 36,879 | 1.2003 | 0.34% |
| 2006-10-19 | 0 | 2.950 | 2.950 | 2.980 | - | - | 0 | 0 | - | 1.208 | 1.208 | 1.221 | - | - | 0 | - | 0.00% |
| 2006-10-18 | 0 | 2.950 | 2.950 | 3.000 | 2.950 | 2.980 | 16,335 | 48,355 | 2.9602 | 1.208 | 1.208 | 1.229 | 1.208 | 1.221 | 39,882 | 1.2125 | -1.01% |
| 2006-10-17 | 0 | 2.980 | 2.960 | 3.000 | 2.960 | 2.980 | 94,260 | 280,594 | 2.9768 | 1.221 | 1.212 | 1.229 | 1.212 | 1.221 | 230,134 | 1.2193 | 0.00% |
| 2006-10-16 | 0 | 2.980 | 2.950 | 2.990 | 2.950 | 2.980 | 113,000 | 335,760 | 2.9713 | 1.221 | 1.208 | 1.225 | 1.208 | 1.221 | 275,887 | 1.2170 | 0.34% |
| 2006-10-13 | 0 | 2.970 | 2.970 | 2.990 | 2.970 | 2.970 | 157,188 | 466,850 | 2.9700 | 1.216 | 1.216 | 1.225 | 1.216 | 1.216 | 383,771 | 1.2165 | 0.68% |
| 2006-10-12 | 0 | 2.950 | 2.950 | 2.970 | 2.920 | 2.950 | 47,637 | 140,467 | 2.9487 | 1.208 | 1.208 | 1.216 | 1.196 | 1.208 | 116,305 | 1.2077 | -1.01% |
| 2006-10-11 | 0 | 2.980 | 2.960 | 2.980 | 2.970 | 2.980 | 26,939 | 80,056 | 2.9718 | 1.221 | 1.212 | 1.221 | 1.216 | 1.221 | 65,771 | 1.2172 | 0.34% |
| 2006-10-10 | 0 | 2.970 | 2.970 | 2.980 | 2.970 | 2.970 | 50,000 | 148,500 | 2.9700 | 1.216 | 1.216 | 1.221 | 1.216 | 1.216 | 122,074 | 1.2165 | 0.68% |
| 2006-10-09 | 0 | 2.950 | 2.950 | 2.980 | 2.930 | 2.950 | 51,000 | 149,950 | 2.9402 | 1.208 | 1.208 | 1.221 | 1.200 | 1.208 | 124,515 | 1.2043 | -1.01% |
| 2006-10-06 | 0 | 2.980 | 2.970 | 2.990 | 2.980 | 2.990 | 82,200 | 245,244 | 2.9835 | 1.221 | 1.216 | 1.225 | 1.221 | 1.225 | 200,690 | 1.2220 | 0.34% |
| 2006-10-05 | 0 | 2.970 | 2.960 | 2.990 | 2.950 | 2.990 | 49,750 | 147,975 | 2.9744 | 1.216 | 1.212 | 1.225 | 1.208 | 1.225 | 121,464 | 1.2183 | 0.34% |
| 2006-10-04 | 0 | 2.960 | 2.960 | 2.990 | 2.960 | 3.000 | 47,100 | 140,912 | 2.9918 | 1.212 | 1.212 | 1.225 | 1.212 | 1.229 | 114,994 | 1.2254 | -1.33% |
| 2006-10-03 | 0 | 3.000 | 2.980 | 3.000 | 2.980 | 3.000 | 160,000 | 479,400 | 2.9963 | 1.229 | 1.221 | 1.229 | 1.221 | 1.229 | 390,637 | 1.2272 | 0.00% |
| 2006-09-29 | 0 | 3.070 | 3.040 | 3.070 | 3.050 | 3.070 | 68,000 | 207,950 | 3.0581 | 1.229 | 1.217 | 1.229 | 1.221 | 1.229 | 169,894 | 1.2240 | 0.66% |
| 2006-09-28 | 0 | 3.050 | 3.030 | 3.070 | 3.040 | 3.050 | 180,000 | 548,500 | 3.0472 | 1.221 | 1.213 | 1.229 | 1.217 | 1.221 | 449,720 | 1.2196 | 0.66% |
| 2006-09-27 | 0 | 3.030 | 3.020 | 3.040 | 3.030 | 3.030 | 10,000 | 30,300 | 3.0300 | 1.213 | 1.209 | 1.217 | 1.213 | 1.213 | 24,984 | 1.2128 | 1.00% |
| 2006-09-26 | 0 | 3.000 | 2.980 | 3.040 | 3.000 | 3.010 | 57,000 | 171,370 | 3.0065 | 1.201 | 1.193 | 1.217 | 1.201 | 1.205 | 142,411 | 1.2033 | -0.99% |
| 2006-09-25 | 0 | 3.030 | 3.020 | 3.040 | 2.980 | 3.030 | 143,483 | 432,565 | 3.0147 | 1.213 | 1.209 | 1.217 | 1.193 | 1.213 | 358,485 | 1.2066 | -0.33% |
| 2006-09-22 | 0 | 3.040 | 3.010 | 3.050 | 3.040 | 3.040 | 58,000 | 176,320 | 3.0400 | 1.217 | 1.205 | 1.221 | 1.217 | 1.217 | 144,910 | 1.2168 | -0.33% |
| 2006-09-21 | 0 | 3.050 | 3.040 | 3.060 | 3.000 | 3.060 | 203,700 | 615,395 | 3.0211 | 1.221 | 1.217 | 1.225 | 1.201 | 1.225 | 508,933 | 1.2092 | 1.67% |
| 2006-09-20 | 0 | 3.000 | 3.000 | 3.040 | 3.000 | 3.010 | 3,182,428 | 9,547,804 | 3.0002 | 1.201 | 1.201 | 1.217 | 1.201 | 1.205 | 7,951,125 | 1.2008 | -0.33% |
| 2006-09-19 | 0 | 3.010 | 3.010 | 3.020 | 3.010 | 3.040 | 177,612 | 538,918 | 3.0342 | 1.205 | 1.205 | 1.209 | 1.205 | 1.217 | 443,754 | 1.2145 | -0.99% |
| 2006-09-18 | 0 | 3.040 | 3.010 | 3.050 | 3.010 | 3.040 | 13,629 | 41,254 | 3.0269 | 1.217 | 1.205 | 1.221 | 1.205 | 1.217 | 34,051 | 1.2115 | -0.33% |
| 2006-09-15 | 0 | 3.050 | 3.000 | 3.050 | 2.980 | 3.050 | 164,000 | 493,740 | 3.0106 | 1.221 | 1.201 | 1.221 | 1.193 | 1.221 | 409,745 | 1.2050 | 0.33% |
| 2006-09-14 | 0 | 3.040 | 3.000 | 3.040 | 3.050 | 3.050 | 20,000 | 61,000 | 3.0500 | 1.217 | 1.201 | 1.217 | 1.221 | 1.221 | 49,969 | 1.2208 | 1.33% |
| 2006-09-13 | 0 | 3.000 | 3.000 | 3.020 | 3.000 | 3.000 | 40,000 | 120,000 | 3.0000 | 1.201 | 1.201 | 1.209 | 1.201 | 1.201 | 99,938 | 1.2007 | 0.00% |
| 2006-09-12 | 0 | 3.000 | 2.980 | 3.040 | - | - | 0 | 0 | - | 1.201 | 1.193 | 1.217 | - | - | 0 | - | 0.00% |
| 2006-09-11 | 0 | 3.000 | 3.000 | 3.040 | 2.990 | 3.000 | 19,932 | 59,680 | 2.9942 | 1.201 | 1.201 | 1.217 | 1.197 | 1.201 | 49,799 | 1.1984 | -0.99% |
| 2006-09-08 | 0 | 3.030 | 3.000 | 3.030 | 3.000 | 3.030 | 118,000 | 355,120 | 3.0095 | 1.213 | 1.201 | 1.213 | 1.201 | 1.213 | 294,817 | 1.2045 | 0.00% |
| 2006-09-07 | 0 | 3.030 | 3.010 | 3.040 | 3.030 | 3.030 | 24,000 | 72,720 | 3.0300 | 1.213 | 1.205 | 1.217 | 1.213 | 1.213 | 59,963 | 1.2128 | 0.66% |
| 2006-09-06 | 0 | 3.010 | 3.000 | 3.050 | 3.000 | 3.010 | 16,925 | 50,720 | 2.9968 | 1.205 | 1.201 | 1.221 | 1.201 | 1.205 | 42,286 | 1.1994 | 0.00% |
| 2006-09-05 | 0 | 3.010 | 3.010 | 3.050 | 3.010 | 3.010 | 20,000 | 60,200 | 3.0100 | 1.205 | 1.205 | 1.221 | 1.205 | 1.205 | 49,969 | 1.2047 | -1.63% |
| 2006-09-04 | 0 | 3.060 | 3.040 | 3.060 | 2.980 | 3.060 | 232,300 | 706,404 | 3.0409 | 1.225 | 1.217 | 1.225 | 1.193 | 1.225 | 580,389 | 1.2171 | 2.00% |
| 2006-09-01 | 0 | 3.000 | 2.980 | 3.000 | 2.960 | 3.000 | 107,796 | 322,387 | 2.9907 | 1.201 | 1.193 | 1.201 | 1.185 | 1.201 | 269,323 | 1.1970 | 0.33% |
| 2006-08-31 | 0 | 2.990 | 2.970 | 2.990 | 2.980 | 2.990 | 64,000 | 191,100 | 2.9859 | 1.197 | 1.189 | 1.197 | 1.193 | 1.197 | 159,901 | 1.1951 | 0.34% |
| 2006-08-30 | 0 | 2.980 | 2.970 | 2.980 | 2.970 | 2.990 | 130,000 | 386,300 | 2.9715 | 1.193 | 1.189 | 1.193 | 1.189 | 1.197 | 324,798 | 1.1894 | 1.02% |
| 2006-08-29 | 0 | 2.950 | 2.950 | 2.980 | 2.950 | 2.960 | 12,000 | 35,500 | 2.9583 | 1.181 | 1.181 | 1.193 | 1.181 | 1.185 | 29,981 | 1.1841 | -0.34% |
| 2006-08-28 | 0 | 2.960 | 2.920 | 3.000 | 2.960 | 2.960 | 117,000 | 346,320 | 2.9600 | 1.185 | 1.169 | 1.201 | 1.185 | 1.185 | 292,318 | 1.1847 | 0.34% |
| 2006-08-25 | 0 | 2.950 | 2.950 | 2.990 | 2.950 | 2.950 | 58,000 | 171,100 | 2.9500 | 1.181 | 1.181 | 1.197 | 1.181 | 1.181 | 144,910 | 1.1807 | -0.34% |
| 2006-08-24 | 0 | 2.960 | 2.920 | 2.970 | - | - | 0 | 0 | - | 1.185 | 1.169 | 1.189 | - | - | 0 | - | 0.00% |
| 2006-08-23 | 0 | 2.960 | 2.960 | 3.000 | 2.960 | 2.960 | 7,000 | 20,720 | 2.9600 | 1.185 | 1.185 | 1.201 | 1.185 | 1.185 | 17,489 | 1.1847 | 0.68% |
| 2006-08-22 | 0 | 2.940 | 2.940 | 3.000 | 2.920 | 2.920 | 10,000 | 29,200 | 2.9200 | 1.177 | 1.177 | 1.201 | 1.169 | 1.169 | 24,984 | 1.1687 | 0.34% |
| 2006-08-21 | 0 | 2.930 | 2.930 | 2.980 | 2.920 | 3.000 | 81,123 | 238,764 | 2.9432 | 1.173 | 1.173 | 1.193 | 1.169 | 1.201 | 202,681 | 1.1780 | -2.33% |
| 2006-08-18 | 0 | 3.000 | 2.970 | 3.040 | 3.000 | 3.000 | 80,000 | 240,000 | 3.0000 | 1.201 | 1.189 | 1.217 | 1.201 | 1.201 | 199,876 | 1.2007 | 0.00% |
| 2006-08-17 | 0 | 3.000 | 2.990 | 3.040 | 2.950 | 3.000 | 159,000 | 473,770 | 2.9797 | 1.201 | 1.197 | 1.217 | 1.181 | 1.201 | 397,253 | 1.1926 | 0.67% |
| 2006-08-16 | 0 | 2.980 | 2.950 | 2.980 | 2.980 | 3.000 | 86,000 | 257,100 | 2.9895 | 1.193 | 1.181 | 1.193 | 1.193 | 1.201 | 214,866 | 1.1966 | -0.67% |
| 2006-08-15 | 0 | 3.000 | 2.930 | 3.010 | - | - | 0 | 0 | - | 1.201 | 1.173 | 1.205 | - | - | 0 | - | 0.00% |
| 2006-08-14 | 0 | 3.000 | 2.900 | 3.050 | - | - | 0 | 0 | - | 1.201 | 1.161 | 1.221 | - | - | 0 | - | 0.00% |
| 2006-08-11 | 0 | 3.000 | 2.970 | 3.020 | 2.970 | 3.000 | 19,000 | 56,730 | 2.9858 | 1.201 | 1.189 | 1.209 | 1.189 | 1.201 | 47,470 | 1.1951 | 1.01% |
| 2006-08-10 | 0 | 2.970 | 2.970 | 3.020 | 2.960 | 2.980 | 100,122 | 297,389 | 2.9703 | 1.189 | 1.189 | 1.209 | 1.185 | 1.193 | 250,149 | 1.1888 | -1.00% |
| 2006-08-09 | 0 | 3.000 | 2.960 | 3.000 | - | - | 0 | 0 | - | 1.201 | 1.185 | 1.201 | - | - | 0 | - | 0.00% |
| 2006-08-08 | 0 | 3.000 | 2.950 | 3.000 | 3.000 | 3.000 | 55,000 | 165,000 | 3.0000 | 1.201 | 1.181 | 1.201 | 1.201 | 1.201 | 137,415 | 1.2007 | 0.00% |
| 2006-08-07 | 0 | 3.000 | 2.950 | 3.030 | - | - | 0 | 0 | - | 1.201 | 1.181 | 1.213 | - | - | 0 | - | 0.00% |
| 2006-08-04 | 0 | 3.000 | 2.960 | 3.020 | 2.970 | 3.000 | 103,000 | 308,400 | 2.9942 | 1.201 | 1.185 | 1.209 | 1.189 | 1.201 | 257,340 | 1.1984 | 1.01% |
| 2006-08-03 | 0 | 2.970 | 2.970 | 3.000 | 2.950 | 2.960 | 27,000 | 79,820 | 2.9563 | 1.189 | 1.189 | 1.201 | 1.181 | 1.185 | 67,458 | 1.1833 | -1.00% |
| 2006-08-02 | 0 | 3.000 | 2.960 | 3.000 | 2.950 | 3.000 | 81,000 | 242,450 | 2.9932 | 1.201 | 1.185 | 1.201 | 1.181 | 1.201 | 202,374 | 1.1980 | 1.35% |
| 2006-08-01 | 0 | 2.960 | 2.960 | 3.030 | 2.940 | 2.950 | 43,000 | 126,820 | 2.9493 | 1.185 | 1.185 | 1.213 | 1.177 | 1.181 | 107,433 | 1.1805 | -1.33% |
| 2006-07-31 | 0 | 3.000 | 2.950 | 3.030 | 3.000 | 3.000 | 50,000 | 150,000 | 3.0000 | 1.201 | 1.181 | 1.213 | 1.201 | 1.201 | 124,922 | 1.2007 | 0.00% |
| 2006-07-28 | 0 | 3.000 | 2.950 | 3.000 | 2.950 | 3.000 | 144,500 | 431,325 | 2.9849 | 1.201 | 1.181 | 1.201 | 1.181 | 1.201 | 361,025 | 1.1947 | 0.00% |
| 2006-07-27 | 0 | 3.000 | 2.970 | 3.050 | 3.000 | 3.000 | 52,249 | 156,747 | 3.0000 | 1.201 | 1.189 | 1.221 | 1.201 | 1.201 | 130,541 | 1.2007 | 0.33% |
| 2006-07-26 | 0 | 2.990 | 2.990 | 3.020 | 2.960 | 2.960 | 15,482 | 45,664 | 2.9495 | 1.197 | 1.197 | 1.209 | 1.185 | 1.185 | 38,681 | 1.1805 | 0.34% |
| 2006-07-25 | 0 | 2.980 | 2.980 | 3.050 | 2.960 | 2.960 | 2,870 | 8,439 | 2.9404 | 1.193 | 1.193 | 1.221 | 1.185 | 1.185 | 7,171 | 1.1769 | -1.49% |
| 2006-07-24 | 0 | 3.025 | 2.910 | 3.030 | - | - | 0 | 0 | - | 1.211 | 1.165 | 1.213 | - | - | 0 | - | 0.00% |
| 2006-07-21 | 0 | 3.025 | 3.000 | 3.025 | 3.000 | 3.025 | 64,594 | 194,397 | 3.0095 | 1.211 | 1.201 | 1.211 | 1.201 | 1.211 | 161,385 | 1.2046 | 0.83% |
| 2006-07-20 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.000 | 37,611 | 112,672 | 2.9957 | 1.201 | 1.201 | 1.221 | 1.201 | 1.201 | 93,969 | 1.1990 | 0.84% |
| 2006-07-19 | 0 | 2.975 | 2.950 | 2.975 | 2.975 | 2.975 | 24,000 | 71,400 | 2.9750 | 1.191 | 1.181 | 1.191 | 1.191 | 1.191 | 59,963 | 1.1907 | -0.83% |
| 2006-07-18 | 0 | 3.000 | 2.950 | 3.025 | 2.950 | 3.000 | 62,000 | 185,450 | 2.9911 | 1.201 | 1.181 | 1.211 | 1.181 | 1.201 | 154,904 | 1.1972 | 0.00% |
| 2006-07-17 | 0 | 3.000 | 2.950 | 3.050 | 3.000 | 3.000 | 41,000 | 123,000 | 3.0000 | 1.201 | 1.181 | 1.221 | 1.201 | 1.201 | 102,436 | 1.2007 | 0.00% |
| 2006-07-14 | 0 | 3.000 | 2.950 | 3.000 | 3.000 | 3.000 | 51,000 | 153,000 | 3.0000 | 1.201 | 1.181 | 1.201 | 1.201 | 1.201 | 127,421 | 1.2007 | 0.00% |
| 2006-07-13 | 0 | 3.000 | 2.950 | 3.025 | 3.000 | 3.025 | 100,000 | 300,750 | 3.0075 | 1.201 | 1.181 | 1.211 | 1.201 | 1.211 | 249,845 | 1.2037 | 0.00% |
| 2006-07-12 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.000 | 27,000 | 81,000 | 3.0000 | 1.201 | 1.201 | 1.211 | 1.201 | 1.201 | 67,458 | 1.2007 | 0.00% |
| 2006-07-11 | 0 | 3.000 | 2.900 | 3.050 | 2.950 | 3.000 | 202,792 | 605,968 | 2.9881 | 1.201 | 1.161 | 1.221 | 1.181 | 1.201 | 506,665 | 1.1960 | 0.00% |
| 2006-07-10 | 0 | 3.000 | 2.925 | 3.000 | - | - | 0 | 0 | - | 1.201 | 1.171 | 1.201 | - | - | 0 | - | 0.00% |
| 2006-07-07 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.000 | 167,658 | 500,617 | 2.9859 | 1.201 | 1.191 | 1.201 | 1.191 | 1.201 | 418,885 | 1.1951 | 0.84% |
| 2006-07-06 | 0 | 2.975 | 2.900 | 2.975 | 3.000 | 3.000 | 50,000 | 150,000 | 3.0000 | 1.191 | 1.161 | 1.191 | 1.201 | 1.201 | 124,922 | 1.2007 | 0.85% |
| 2006-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 1.181 | - | - | - | - | 0 | - | 0.00% |
| 2006-07-04 | 1 | - | - | - | - | - | 0 | 0 | - | 1.181 | - | - | - | - | 0 | - | 0.00% |
| 2006-07-03 | 0 | 2.950 | 2.875 | 2.950 | 2.900 | 2.950 | 112,000 | 328,900 | 2.9366 | 1.181 | 1.151 | 1.181 | 1.161 | 1.181 | 279,826 | 1.1754 | 0.85% |
| 2006-06-30 | 0 | 2.925 | 2.875 | 2.925 | 2.850 | 2.925 | 168,000 | 485,550 | 2.8902 | 1.171 | 1.151 | 1.171 | 1.141 | 1.171 | 419,739 | 1.1568 | 1.74% |
| 2006-06-29 | 0 | 2.875 | 2.850 | 2.900 | 2.875 | 2.875 | 20,000 | 57,500 | 2.8750 | 1.151 | 1.141 | 1.161 | 1.151 | 1.151 | 49,969 | 1.1507 | 0.88% |
| 2006-06-28 | 0 | 2.850 | 2.825 | 2.850 | 2.850 | 2.875 | 138,000 | 394,050 | 2.8554 | 1.141 | 1.131 | 1.141 | 1.141 | 1.151 | 344,786 | 1.1429 | -1.72% |
| 2006-06-27 | 0 | 2.900 | 2.850 | 2.900 | - | - | 0 | 0 | - | 1.161 | 1.141 | 1.161 | - | - | 0 | - | 0.00% |
| 2006-06-26 | 0 | 2.900 | 2.875 | 2.925 | 2.875 | 2.900 | 40,000 | 115,250 | 2.8813 | 1.161 | 1.151 | 1.171 | 1.151 | 1.161 | 99,938 | 1.1532 | 0.87% |
| 2006-06-23 | 0 | 2.875 | 2.825 | 2.875 | 2.850 | 2.875 | 224,915 | 646,241 | 2.8733 | 1.151 | 1.131 | 1.151 | 1.141 | 1.151 | 561,938 | 1.1500 | 0.00% |
| 2006-06-22 | 0 | 2.875 | 2.825 | 2.875 | 2.825 | 2.875 | 162,500 | 461,475 | 2.8398 | 1.151 | 1.131 | 1.151 | 1.131 | 1.151 | 405,998 | 1.1366 | 1.77% |
| 2006-06-21 | 0 | 2.825 | 2.800 | 2.850 | 2.800 | 2.825 | 83,000 | 234,075 | 2.8202 | 1.131 | 1.121 | 1.141 | 1.121 | 1.131 | 207,371 | 1.1288 | 0.00% |
| 2006-06-20 | 0 | 2.825 | 2.825 | 2.850 | 2.775 | 2.825 | 178,000 | 501,125 | 2.8153 | 1.131 | 1.131 | 1.141 | 1.111 | 1.131 | 444,723 | 1.1268 | 0.89% |
| 2006-06-19 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 3.000 | 249,000 | 708,800 | 2.8466 | 1.121 | 1.121 | 1.131 | 1.121 | 1.201 | 622,113 | 1.1393 | 5.66% |
| 2006-06-16 | 1 | - | - | - | - | - | 0 | 0 | - | 1.061 | - | - | - | - | 0 | - | 0.00% |
| 2006-06-15 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 1.061 | 1.061 | 1.071 | 1.061 | 1.061 | 49,969 | 1.0607 | 0.00% |
| 2006-06-14 | 0 | 2.650 | 2.625 | 2.650 | 2.600 | 2.650 | 42,000 | 110,800 | 2.6381 | 1.061 | 1.051 | 1.061 | 1.041 | 1.061 | 104,935 | 1.0559 | -1.85% |
| 2006-06-13 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 1.081 | 1.041 | 1.081 | - | - | 0 | - | 0.00% |
| 2006-06-12 | 0 | 2.700 | 2.625 | 2.750 | 2.675 | 2.700 | 91,000 | 244,500 | 2.6868 | 1.081 | 1.051 | 1.101 | 1.071 | 1.081 | 227,359 | 1.0754 | 0.93% |
| 2006-06-09 | 0 | 2.675 | 2.650 | 2.700 | 2.675 | 2.700 | 23,000 | 61,725 | 2.6837 | 1.071 | 1.061 | 1.081 | 1.071 | 1.081 | 57,464 | 1.0741 | 0.94% |
| 2006-06-08 | 0 | 2.650 | 2.625 | 2.700 | 2.650 | 2.675 | 697,000 | 1,852,050 | 2.6572 | 1.061 | 1.051 | 1.081 | 1.061 | 1.071 | 1,741,417 | 1.0635 | -2.75% |
| 2006-06-07 | 0 | 2.725 | 2.725 | 2.775 | 2.725 | 2.725 | 210,000 | 572,250 | 2.7250 | 1.091 | 1.091 | 1.111 | 1.091 | 1.091 | 524,674 | 1.0907 | 0.93% |
| 2006-06-06 | 0 | 2.700 | 2.675 | 2.750 | 2.675 | 2.750 | 105,000 | 285,350 | 2.7176 | 1.081 | 1.071 | 1.101 | 1.071 | 1.101 | 262,337 | 1.0877 | 0.00% |
| 2006-06-05 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.750 | 125,275 | 341,104 | 2.7228 | 1.081 | 1.081 | 1.121 | 1.081 | 1.101 | 312,993 | 1.0898 | 0.00% |
| 2006-06-02 | 0 | 2.700 | 2.700 | 2.800 | - | - | 0 | 0 | - | 1.081 | 1.081 | 1.121 | - | - | 0 | - | 0.00% |
| 2006-06-01 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.750 | 93,000 | 255,200 | 2.7441 | 1.081 | 1.081 | 1.121 | 1.081 | 1.101 | 232,356 | 1.0983 | -3.57% |
| 2006-05-30 | 0 | 2.800 | 2.750 | 2.800 | - | - | 0 | 0 | - | 1.121 | 1.101 | 1.121 | - | - | 0 | - | 0.00% |
| 2006-05-29 | 0 | 2.800 | 2.750 | 2.800 | 2.800 | 2.800 | 140,000 | 392,000 | 2.8000 | 1.121 | 1.101 | 1.121 | 1.121 | 1.121 | 349,782 | 1.1207 | 1.82% |
| 2006-05-26 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.800 | 21,000 | 58,050 | 2.7643 | 1.101 | 1.101 | 1.121 | 1.101 | 1.121 | 52,467 | 1.1064 | 1.85% |
| 2006-05-25 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.800 | 56,000 | 153,250 | 2.7366 | 1.081 | 1.081 | 1.121 | 1.081 | 1.121 | 139,913 | 1.0953 | -3.57% |
| 2006-05-24 | 0 | 2.800 | 2.800 | 2.825 | 2.750 | 2.800 | 237,817 | 658,050 | 2.7670 | 1.121 | 1.121 | 1.131 | 1.101 | 1.121 | 594,173 | 1.1075 | 0.00% |
| 2006-05-23 | 0 | 2.800 | 2.750 | 2.800 | 2.750 | 2.825 | 118,000 | 331,275 | 2.8074 | 1.121 | 1.101 | 1.121 | 1.101 | 1.131 | 294,817 | 1.1237 | 0.00% |
| 2006-05-22 | 0 | 2.800 | 2.800 | 2.875 | 2.800 | 2.900 | 198,000 | 565,475 | 2.8559 | 1.121 | 1.121 | 1.151 | 1.121 | 1.161 | 494,692 | 1.1431 | -2.61% |
| 2006-05-19 | 0 | 2.875 | 2.875 | 2.950 | 2.850 | 2.875 | 61,000 | 175,125 | 2.8709 | 1.151 | 1.151 | 1.181 | 1.141 | 1.151 | 152,405 | 1.1491 | 2.68% |
| 2006-05-18 | 0 | 2.800 | 2.800 | 2.850 | 2.800 | 2.850 | 100,000 | 280,750 | 2.8075 | 1.121 | 1.121 | 1.141 | 1.121 | 1.141 | 249,845 | 1.1237 | -2.61% |
| 2006-05-17 | 0 | 2.875 | 2.850 | 2.900 | 2.825 | 2.875 | 162,000 | 461,950 | 2.8515 | 1.151 | 1.141 | 1.161 | 1.131 | 1.151 | 404,748 | 1.1413 | 2.68% |
| 2006-05-16 | 0 | 2.800 | 2.775 | 2.850 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 1.121 | 1.111 | 1.141 | 1.121 | 1.121 | 49,969 | 1.1207 | -0.88% |
| 2006-05-15 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.850 | 155,815 | 440,196 | 2.8251 | 1.131 | 1.121 | 1.131 | 1.121 | 1.141 | 389,295 | 1.1308 | -1.74% |
| 2006-05-12 | 0 | 2.875 | 2.825 | 2.875 | 2.825 | 2.900 | 285,880 | 817,192 | 2.8585 | 1.151 | 1.131 | 1.151 | 1.131 | 1.161 | 714,256 | 1.1441 | -1.71% |
| 2006-05-11 | 0 | 2.925 | 2.900 | 2.950 | 2.925 | 2.925 | 30,000 | 87,750 | 2.9250 | 1.171 | 1.161 | 1.181 | 1.171 | 1.171 | 74,953 | 1.1707 | -2.50% |
| 2006-05-10 | 0 | 3.000 | 2.900 | 3.000 | 2.950 | 3.000 | 181,005 | 542,819 | 2.9989 | 1.201 | 1.161 | 1.201 | 1.181 | 1.201 | 452,231 | 1.2003 | 2.74% |
| 2006-05-09 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.000 | 76,375 | 228,979 | 2.9981 | 1.169 | 1.169 | 1.188 | 1.169 | 1.169 | 196,047 | 1.1680 | -1.64% |
| 2006-05-08 | 0 | 3.050 | 3.025 | 3.075 | 3.025 | 3.100 | 152,617 | 467,195 | 3.0612 | 1.188 | 1.178 | 1.198 | 1.178 | 1.208 | 391,752 | 1.1926 | 0.00% |
| 2006-05-04 | 0 | 3.050 | 2.950 | 3.050 | 3.000 | 3.050 | 236,000 | 708,550 | 3.0023 | 1.188 | 1.149 | 1.188 | 1.169 | 1.188 | 605,788 | 1.1696 | 3.39% |
| 2006-05-03 | 0 | 2.950 | 2.950 | 3.000 | 2.950 | 3.000 | 135,000 | 400,250 | 2.9648 | 1.149 | 1.149 | 1.169 | 1.149 | 1.169 | 346,531 | 1.1550 | -0.84% |
| 2006-05-02 | 0 | 2.975 | 2.950 | 3.000 | 2.975 | 2.975 | 35,000 | 104,125 | 2.9750 | 1.159 | 1.149 | 1.169 | 1.159 | 1.159 | 89,841 | 1.1590 | 1.71% |
| 2006-04-28 | 0 | 2.925 | 2.925 | 3.050 | 2.900 | 2.925 | 50,000 | 145,750 | 2.9150 | 1.140 | 1.140 | 1.188 | 1.130 | 1.140 | 128,345 | 1.1356 | -1.68% |
| 2006-04-27 | 0 | 2.975 | 2.950 | 3.000 | 2.950 | 2.975 | 100,000 | 297,000 | 2.9700 | 1.159 | 1.149 | 1.169 | 1.149 | 1.159 | 256,690 | 1.1570 | 0.85% |
| 2006-04-26 | 0 | 2.950 | 2.950 | 2.975 | 2.925 | 2.975 | 185,000 | 545,725 | 2.9499 | 1.149 | 1.149 | 1.159 | 1.140 | 1.159 | 474,876 | 1.1492 | -0.84% |
| 2006-04-25 | 0 | 2.975 | 2.925 | 3.025 | 2.975 | 3.050 | 223,717 | 671,501 | 3.0016 | 1.159 | 1.140 | 1.178 | 1.159 | 1.188 | 574,258 | 1.1693 | -2.46% |
| 2006-04-24 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.125 | 59,000 | 181,150 | 3.0703 | 1.188 | 1.188 | 1.208 | 1.188 | 1.217 | 151,447 | 1.1961 | -1.61% |
| 2006-04-21 | 0 | 3.100 | 3.100 | 3.125 | 3.075 | 3.125 | 207,000 | 638,700 | 3.0855 | 1.208 | 1.208 | 1.217 | 1.198 | 1.217 | 531,348 | 1.2020 | 0.00% |
| 2006-04-20 | 0 | 3.100 | 3.100 | 3.150 | 3.075 | 3.125 | 130,000 | 404,200 | 3.1092 | 1.208 | 1.208 | 1.227 | 1.198 | 1.217 | 333,697 | 1.2113 | -0.80% |
| 2006-04-19 | 0 | 3.125 | 3.125 | 3.175 | 3.025 | 3.225 | 440,365 | 1,391,052 | 3.1589 | 1.217 | 1.217 | 1.237 | 1.178 | 1.256 | 1,130,372 | 1.2306 | 1.63% |
| 2006-04-18 | 0 | 3.075 | 3.075 | 3.100 | 3.050 | 3.125 | 123,512 | 383,686 | 3.1065 | 1.198 | 1.198 | 1.208 | 1.188 | 1.217 | 317,043 | 1.2102 | 0.82% |
| 2006-04-13 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.050 | 115,000 | 350,750 | 3.0500 | 1.188 | 1.188 | 1.198 | 1.188 | 1.188 | 295,193 | 1.1882 | 0.83% |
| 2006-04-12 | 0 | 3.025 | 3.025 | 3.050 | 3.000 | 3.100 | 562,000 | 1,703,375 | 3.0309 | 1.178 | 1.178 | 1.188 | 1.169 | 1.208 | 1,442,596 | 1.1808 | -1.63% |
| 2006-04-11 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.100 | 66,000 | 204,350 | 3.0962 | 1.198 | 1.198 | 1.208 | 1.198 | 1.208 | 169,415 | 1.2062 | -2.38% |
| 2006-04-10 | 0 | 3.150 | 3.075 | 3.150 | 3.050 | 3.150 | 152,000 | 467,700 | 3.0770 | 1.227 | 1.198 | 1.227 | 1.188 | 1.227 | 390,168 | 1.1987 | 1.61% |
| 2006-04-07 | 0 | 3.100 | 3.075 | 3.100 | 3.075 | 3.100 | 144,000 | 446,300 | 3.0993 | 1.208 | 1.198 | 1.208 | 1.198 | 1.208 | 369,633 | 1.2074 | -0.80% |
| 2006-04-06 | 0 | 3.125 | 3.125 | 3.175 | 3.125 | 3.200 | 600,000 | 1,902,275 | 3.1705 | 1.217 | 1.217 | 1.237 | 1.217 | 1.247 | 1,540,138 | 1.2351 | -0.79% |
| 2006-04-04 | 0 | 3.150 | 3.100 | 3.150 | 3.025 | 3.150 | 791,600 | 2,436,410 | 3.0778 | 1.227 | 1.208 | 1.227 | 1.178 | 1.227 | 2,031,956 | 1.1990 | 2.44% |
| 2006-04-03 | 0 | 3.075 | 3.075 | 3.100 | 2.900 | 3.075 | 1,122,268 | 3,385,206 | 3.0164 | 1.198 | 1.198 | 1.208 | 1.130 | 1.198 | 2,880,746 | 1.1751 | 6.03% |
| 2006-03-31 | 0 | 2.900 | 2.875 | 2.925 | 2.875 | 2.975 | 465,000 | 1,358,650 | 2.9218 | 1.130 | 1.120 | 1.140 | 1.120 | 1.159 | 1,193,607 | 1.1383 | -1.69% |
| 2006-03-30 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 3.000 | 538,364 | 1,601,387 | 2.9745 | 1.149 | 1.149 | 1.159 | 1.149 | 1.169 | 1,381,925 | 1.1588 | 0.85% |
| 2006-03-29 | 0 | 2.925 | 2.900 | 2.950 | 2.850 | 3.000 | 797,041 | 2,355,939 | 2.9559 | 1.140 | 1.130 | 1.149 | 1.110 | 1.169 | 2,045,922 | 1.1515 | 0.86% |
| 2006-03-28 | 0 | 2.900 | 2.875 | 2.900 | 2.875 | 2.950 | 949,000 | 2,764,300 | 2.9129 | 1.130 | 1.120 | 1.130 | 1.120 | 1.149 | 2,435,985 | 1.1348 | 2.65% |
| 2006-03-27 | 0 | 2.825 | 2.825 | 2.850 | 2.800 | 2.850 | 192,313 | 542,308 | 2.8199 | 1.101 | 1.101 | 1.110 | 1.091 | 1.110 | 493,648 | 1.0986 | 0.00% |
| 2006-03-24 | 0 | 2.825 | 2.800 | 2.825 | 2.775 | 2.850 | 201,300 | 566,453 | 2.8140 | 1.101 | 1.091 | 1.101 | 1.081 | 1.110 | 516,716 | 1.0963 | 0.89% |
| 2006-03-23 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.850 | 331,932 | 937,565 | 2.8246 | 1.091 | 1.091 | 1.101 | 1.091 | 1.110 | 852,035 | 1.1004 | -0.88% |
| 2006-03-22 | 0 | 2.825 | 2.825 | 2.900 | 2.825 | 2.900 | 128,000 | 366,900 | 2.8664 | 1.101 | 1.101 | 1.130 | 1.101 | 1.130 | 328,563 | 1.1167 | -0.88% |
| 2006-03-21 | 0 | 2.850 | 2.825 | 2.850 | 2.825 | 2.925 | 239,815 | 688,523 | 2.8711 | 1.110 | 1.101 | 1.110 | 1.101 | 1.140 | 615,580 | 1.1185 | 1.79% |
| 2006-03-20 | 0 | 2.800 | 2.800 | 2.850 | 2.800 | 2.875 | 400,000 | 1,139,625 | 2.8491 | 1.091 | 1.091 | 1.110 | 1.091 | 1.120 | 1,026,759 | 1.1099 | -0.88% |
| 2006-03-17 | 0 | 2.825 | 2.800 | 2.825 | 2.750 | 2.850 | 235,275 | 664,304 | 2.8235 | 1.101 | 1.091 | 1.101 | 1.071 | 1.110 | 603,927 | 1.1000 | 2.73% |
| 2006-03-16 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.750 | 26,050 | 71,634 | 2.7499 | 1.071 | 1.071 | 1.081 | 1.071 | 1.071 | 66,868 | 1.0713 | 0.00% |
| 2006-03-15 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.800 | 163,787 | 454,086 | 2.7724 | 1.071 | 1.071 | 1.091 | 1.071 | 1.091 | 420,424 | 1.0801 | 0.00% |
| 2006-03-14 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.800 | 212,375 | 589,594 | 2.7762 | 1.071 | 1.071 | 1.091 | 1.071 | 1.091 | 545,145 | 1.0815 | -0.90% |
| 2006-03-13 | 0 | 2.775 | 2.775 | 2.825 | 2.750 | 2.800 | 48,000 | 133,175 | 2.7745 | 1.081 | 1.081 | 1.101 | 1.071 | 1.091 | 123,211 | 1.0809 | -0.89% |
| 2006-03-10 | 0 | 2.800 | 2.750 | 2.800 | 2.725 | 2.800 | 91,000 | 249,450 | 2.7412 | 1.091 | 1.071 | 1.091 | 1.062 | 1.091 | 233,588 | 1.0679 | 3.70% |
| 2006-03-09 | 0 | 2.700 | 2.675 | 2.750 | 2.700 | 2.725 | 115,327 | 312,108 | 2.7063 | 1.052 | 1.042 | 1.071 | 1.052 | 1.062 | 296,033 | 1.0543 | -0.92% |
| 2006-03-08 | 0 | 2.725 | 2.700 | 2.750 | 2.700 | 2.725 | 146,000 | 396,200 | 2.7137 | 1.062 | 1.052 | 1.071 | 1.052 | 1.062 | 374,767 | 1.0572 | 0.93% |
| 2006-03-07 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.750 | 166,000 | 449,500 | 2.7078 | 1.052 | 1.042 | 1.052 | 1.052 | 1.071 | 426,105 | 1.0549 | -2.70% |
| 2006-03-06 | 0 | 2.775 | 2.750 | 2.850 | 2.750 | 2.775 | 34,803 | 96,298 | 2.7669 | 1.081 | 1.071 | 1.110 | 1.071 | 1.081 | 89,336 | 1.0779 | 0.00% |
| 2006-03-03 | 0 | 2.775 | 2.775 | 2.825 | 2.750 | 2.775 | 22,600 | 62,475 | 2.7644 | 1.081 | 1.081 | 1.101 | 1.071 | 1.081 | 58,012 | 1.0769 | 0.00% |
| 2006-03-02 | 0 | 2.775 | 2.750 | 2.800 | - | - | 0 | 0 | - | 1.081 | 1.071 | 1.091 | - | - | 0 | - | 0.00% |
| 2006-03-01 | 0 | 2.775 | 2.750 | 2.825 | 2.750 | 2.825 | 307,000 | 848,775 | 2.7647 | 1.081 | 1.071 | 1.101 | 1.071 | 1.101 | 788,037 | 1.0771 | 0.91% |
| 2006-02-28 | 0 | 2.750 | 2.725 | 2.750 | 2.750 | 2.750 | 60,000 | 165,000 | 2.7500 | 1.071 | 1.062 | 1.071 | 1.071 | 1.071 | 154,014 | 1.0713 | -0.90% |
| 2006-02-27 | 0 | 2.775 | 2.750 | 2.800 | 2.750 | 2.775 | 81,800 | 225,345 | 2.7548 | 1.081 | 1.071 | 1.091 | 1.071 | 1.081 | 209,972 | 1.0732 | -0.89% |
| 2006-02-24 | 0 | 2.800 | 2.750 | 2.800 | 2.750 | 2.800 | 211,558 | 590,347 | 2.7905 | 1.091 | 1.071 | 1.091 | 1.071 | 1.091 | 543,048 | 1.0871 | 0.90% |
| 2006-02-23 | 0 | 2.775 | 2.750 | 2.775 | 2.725 | 2.775 | 166,512 | 460,445 | 2.7652 | 1.081 | 1.071 | 1.081 | 1.062 | 1.081 | 427,419 | 1.0773 | 1.83% |
| 2006-02-22 | 0 | 2.725 | 2.700 | 2.775 | 2.700 | 2.775 | 130,235 | 354,036 | 2.7184 | 1.062 | 1.052 | 1.081 | 1.052 | 1.081 | 334,300 | 1.0590 | 0.93% |
| 2006-02-21 | 0 | 2.700 | 2.675 | 2.750 | 2.700 | 2.775 | 319,000 | 867,625 | 2.7198 | 1.052 | 1.042 | 1.071 | 1.052 | 1.081 | 818,840 | 1.0596 | -3.57% |
| 2006-02-20 | 0 | 2.800 | 2.750 | 2.800 | 2.750 | 2.800 | 118,164 | 327,685 | 2.7731 | 1.091 | 1.071 | 1.091 | 1.071 | 1.091 | 303,315 | 1.0803 | 0.90% |
| 2006-02-17 | 0 | 2.775 | 2.750 | 2.800 | 2.775 | 2.775 | 45,000 | 124,875 | 2.7750 | 1.081 | 1.071 | 1.091 | 1.081 | 1.081 | 115,510 | 1.0811 | 1.83% |
| 2006-02-16 | 0 | 2.725 | 2.725 | 2.750 | 2.700 | 2.750 | 368,500 | 1,002,825 | 2.7214 | 1.062 | 1.062 | 1.071 | 1.052 | 1.071 | 945,901 | 1.0602 | -0.91% |
| 2006-02-15 | 0 | 2.750 | 2.725 | 2.800 | 2.725 | 2.775 | 182,000 | 501,450 | 2.7552 | 1.071 | 1.062 | 1.091 | 1.062 | 1.081 | 467,175 | 1.0734 | -1.79% |
| 2006-02-14 | 0 | 2.800 | 2.775 | 2.825 | 2.775 | 2.825 | 88,000 | 246,475 | 2.8009 | 1.091 | 1.081 | 1.101 | 1.081 | 1.101 | 225,887 | 1.0911 | 0.00% |
| 2006-02-13 | 0 | 2.800 | 2.800 | 2.850 | 2.750 | 2.900 | 324,000 | 921,925 | 2.8454 | 1.091 | 1.091 | 1.110 | 1.071 | 1.130 | 831,675 | 1.1085 | 0.90% |
| 2006-02-10 | 0 | 2.775 | 2.775 | 2.800 | 2.750 | 2.825 | 347,000 | 965,400 | 2.7821 | 1.081 | 1.081 | 1.091 | 1.071 | 1.101 | 890,713 | 1.0839 | -3.48% |
| 2006-02-09 | 0 | 2.875 | 2.875 | 2.900 | 2.750 | 3.000 | 1,828,790 | 5,270,688 | 2.8821 | 1.120 | 1.120 | 1.130 | 1.071 | 1.169 | 4,694,315 | 1.1228 | 10.58% |
| 2006-02-08 | 0 | 2.600 | 2.525 | 2.600 | 2.550 | 2.600 | 22,000 | 57,100 | 2.5955 | 1.013 | 0.984 | 1.013 | 0.993 | 1.013 | 56,472 | 1.0111 | 1.96% |
| 2006-02-07 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.575 | 190,000 | 487,250 | 2.5645 | 0.993 | 0.993 | 1.003 | 0.993 | 1.003 | 487,710 | 0.9991 | -0.97% |
| 2006-02-06 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.625 | 52,367 | 134,858 | 2.5752 | 1.003 | 1.003 | 1.013 | 1.003 | 1.023 | 134,421 | 1.0033 | 0.00% |
| 2006-02-03 | 0 | 2.575 | 2.525 | 2.600 | - | - | 0 | 0 | - | 1.003 | 0.984 | 1.013 | - | - | 0 | - | 0.00% |
| 2006-02-02 | 0 | 2.575 | 2.575 | 2.600 | - | - | 0 | 0 | - | 1.003 | 1.003 | 1.013 | - | - | 0 | - | 0.00% |
| 2006-02-01 | 0 | 2.575 | 2.550 | 2.600 | 2.550 | 2.575 | 191,000 | 491,800 | 2.5749 | 1.003 | 0.993 | 1.013 | 0.993 | 1.003 | 490,277 | 1.0031 | -0.96% |
| 2006-01-27 | 0 | 2.600 | 2.550 | 2.600 | 2.525 | 2.600 | 169,000 | 431,325 | 2.5522 | 1.013 | 0.993 | 1.013 | 0.984 | 1.013 | 433,806 | 0.9943 | 1.96% |
| 2006-01-26 | 0 | 2.550 | 2.525 | 2.550 | 2.550 | 2.550 | 30,000 | 76,500 | 2.5500 | 0.993 | 0.984 | 0.993 | 0.993 | 0.993 | 77,007 | 0.9934 | 0.00% |
| 2006-01-25 | 0 | 2.550 | 2.550 | 2.650 | - | - | 0 | 0 | - | 0.993 | 0.993 | 1.032 | - | - | 0 | - | 0.99% |
| 2006-01-24 | 0 | 2.525 | 2.525 | 2.650 | - | - | 0 | 0 | - | 0.984 | 0.984 | 1.032 | - | - | 0 | - | 0.00% |
| 2006-01-23 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 50,000 | 125,500 | 2.5100 | 0.984 | 0.984 | 0.993 | 0.984 | 0.984 | 128,345 | 0.9778 | -0.98% |
| 2006-01-20 | 0 | 2.550 | 2.550 | 2.600 | 2.525 | 2.550 | 15,000 | 38,125 | 2.5417 | 0.993 | 0.993 | 1.013 | 0.984 | 0.993 | 38,503 | 0.9902 | 0.00% |
| 2006-01-19 | 0 | 2.550 | 2.550 | 2.625 | 2.550 | 2.550 | 3,019 | 7,597 | 2.5164 | 0.993 | 0.993 | 1.023 | 0.993 | 0.993 | 7,749 | 0.9803 | 0.00% |
| 2006-01-18 | 0 | 2.550 | 2.525 | 2.600 | 2.550 | 2.550 | 57,606 | 146,686 | 2.5464 | 0.993 | 0.984 | 1.013 | 0.993 | 0.993 | 147,869 | 0.9920 | 0.00% |
| 2006-01-17 | 0 | 2.550 | 2.550 | 2.650 | 2.525 | 2.575 | 291,332 | 742,763 | 2.5495 | 0.993 | 0.993 | 1.032 | 0.984 | 1.003 | 747,819 | 0.9932 | -0.97% |
| 2006-01-16 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.600 | 61,000 | 158,325 | 2.5955 | 1.003 | 1.003 | 1.013 | 1.003 | 1.013 | 156,581 | 1.0111 | -0.96% |
| 2006-01-13 | 0 | 2.600 | 2.600 | 2.625 | 2.550 | 2.600 | 165,500 | 425,670 | 2.5720 | 1.013 | 1.013 | 1.023 | 0.993 | 1.013 | 424,821 | 1.0020 | 0.00% |
| 2006-01-12 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.600 | 30,000 | 78,000 | 2.6000 | 1.013 | 1.003 | 1.013 | 1.013 | 1.013 | 77,007 | 1.0129 | 0.00% |
| 2006-01-11 | 0 | 2.600 | 2.575 | 2.650 | 2.600 | 2.600 | 20,000 | 52,000 | 2.6000 | 1.013 | 1.003 | 1.032 | 1.013 | 1.013 | 51,338 | 1.0129 | 0.00% |
| 2006-01-10 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.625 | 114,302 | 297,122 | 2.5994 | 1.013 | 1.003 | 1.013 | 1.003 | 1.023 | 293,401 | 1.0127 | 0.00% |
| 2006-01-09 | 0 | 2.600 | 2.600 | 2.650 | 2.550 | 2.600 | 69,000 | 179,350 | 2.5993 | 1.013 | 1.013 | 1.032 | 0.993 | 1.013 | 177,116 | 1.0126 | -1.89% |
| 2006-01-06 | 0 | 2.650 | 2.600 | 2.650 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 1.032 | 1.013 | 1.032 | 1.032 | 1.032 | 51,338 | 1.0324 | 0.00% |
| 2006-01-05 | 0 | 2.650 | 2.575 | 2.650 | 2.625 | 2.650 | 74,000 | 194,500 | 2.6284 | 1.032 | 1.003 | 1.032 | 1.023 | 1.032 | 189,950 | 1.0240 | 0.95% |
| 2006-01-04 | 0 | 2.625 | 2.575 | 2.625 | 2.575 | 2.625 | 132,416 | 344,480 | 2.6015 | 1.023 | 1.003 | 1.023 | 1.003 | 1.023 | 339,898 | 1.0135 | 0.96% |
| 2006-01-03 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.600 | 20,000 | 52,000 | 2.6000 | 1.013 | 0.993 | 1.013 | 1.013 | 1.013 | 51,338 | 1.0129 | 2.97% |
| 2005-12-30 | 0 | 2.525 | 2.525 | 2.600 | 2.525 | 2.550 | 101,000 | 257,050 | 2.5450 | 0.984 | 0.984 | 1.013 | 0.984 | 0.993 | 259,257 | 0.9915 | -1.94% |
| 2005-12-29 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.575 | 210,000 | 536,375 | 2.5542 | 1.003 | 1.003 | 1.013 | 0.993 | 1.003 | 539,048 | 0.9950 | -0.96% |
| 2005-12-28 | 0 | 2.600 | 2.550 | 2.600 | 2.600 | 2.600 | 9,000 | 23,400 | 2.6000 | 1.013 | 0.993 | 1.013 | 1.013 | 1.013 | 23,102 | 1.0129 | 0.00% |
| 2005-12-23 | 0 | 2.600 | 2.600 | 2.650 | - | - | 0 | 0 | - | 1.013 | 1.013 | 1.032 | - | - | 0 | - | 0.00% |
| 2005-12-22 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.600 | 15,000 | 39,000 | 2.6000 | 1.013 | 1.013 | 1.032 | 1.013 | 1.013 | 38,503 | 1.0129 | -1.89% |
| 2005-12-21 | 0 | 2.650 | 2.600 | 2.650 | 2.600 | 2.650 | 80,000 | 208,400 | 2.6050 | 1.032 | 1.013 | 1.032 | 1.013 | 1.032 | 205,352 | 1.0148 | 1.92% |
| 2005-12-20 | 0 | 2.600 | 2.575 | 2.675 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 1.013 | 1.003 | 1.042 | 1.013 | 1.013 | 25,669 | 1.0129 | -1.89% |
| 2005-12-19 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.675 | 28,000 | 74,450 | 2.6589 | 1.032 | 1.032 | 1.042 | 1.032 | 1.042 | 71,873 | 1.0359 | 0.00% |
| 2005-12-16 | 0 | 2.650 | 2.575 | 2.650 | 2.600 | 2.675 | 250,000 | 661,650 | 2.6466 | 1.032 | 1.003 | 1.032 | 1.013 | 1.042 | 641,724 | 1.0311 | 1.92% |
| 2005-12-15 | 0 | 2.600 | 2.550 | 2.600 | 2.575 | 2.600 | 72,025 | 186,562 | 2.5902 | 1.013 | 0.993 | 1.013 | 1.003 | 1.013 | 184,881 | 1.0091 | 1.96% |
| 2005-12-14 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.575 | 56,000 | 143,300 | 2.5589 | 0.993 | 0.993 | 1.013 | 0.993 | 1.003 | 143,746 | 0.9969 | -0.97% |
| 2005-12-13 | 0 | 2.575 | 2.525 | 2.600 | 2.500 | 2.575 | 58,023 | 146,958 | 2.5328 | 1.003 | 0.984 | 1.013 | 0.974 | 1.003 | 148,939 | 0.9867 | 1.98% |
| 2005-12-12 | 0 | 2.525 | 2.475 | 2.550 | 2.525 | 2.550 | 36,000 | 91,150 | 2.5319 | 0.984 | 0.964 | 0.993 | 0.984 | 0.993 | 92,408 | 0.9864 | 0.00% |
| 2005-12-09 | 0 | 2.525 | 2.475 | 2.550 | 2.500 | 2.550 | 41,000 | 103,325 | 2.5201 | 0.984 | 0.964 | 0.993 | 0.974 | 0.993 | 105,243 | 0.9818 | 2.02% |
| 2005-12-08 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.500 | 37,167 | 92,476 | 2.4881 | 0.964 | 0.964 | 0.974 | 0.964 | 0.974 | 95,404 | 0.9693 | 0.00% |
| 2005-12-07 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.475 | 32,705 | 80,892 | 2.4734 | 0.964 | 0.964 | 0.974 | 0.964 | 0.964 | 83,950 | 0.9636 | -1.00% |
| 2005-12-06 | 0 | 2.500 | 2.500 | 2.550 | 2.475 | 2.500 | 106,117 | 264,031 | 2.4881 | 0.974 | 0.974 | 0.993 | 0.964 | 0.974 | 272,391 | 0.9693 | 1.01% |
| 2005-12-05 | 0 | 2.475 | 2.475 | 2.550 | 2.475 | 2.550 | 32,000 | 81,450 | 2.5453 | 0.964 | 0.964 | 0.993 | 0.964 | 0.993 | 82,141 | 0.9916 | -1.00% |
| 2005-12-02 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.525 | 136,355 | 343,602 | 2.5199 | 0.974 | 0.974 | 0.993 | 0.974 | 0.984 | 350,009 | 0.9817 | 1.01% |
| 2005-12-01 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.475 | 61,000 | 150,975 | 2.4750 | 0.964 | 0.964 | 0.974 | 0.964 | 0.964 | 156,581 | 0.9642 | 1.02% |
| 2005-11-30 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.450 | 52,117 | 127,675 | 2.4498 | 0.954 | 0.954 | 0.974 | 0.954 | 0.954 | 133,779 | 0.9544 | 0.00% |
| 2005-11-29 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.475 | 50,000 | 123,525 | 2.4705 | 0.954 | 0.954 | 0.974 | 0.954 | 0.964 | 128,345 | 0.9624 | -2.00% |
| 2005-11-28 | 0 | 2.500 | 2.475 | 2.525 | 2.475 | 2.500 | 117,000 | 289,600 | 2.4752 | 0.974 | 0.964 | 0.984 | 0.964 | 0.974 | 300,327 | 0.9643 | 1.01% |
| 2005-11-25 | 0 | 2.475 | 2.450 | 2.525 | 2.450 | 2.475 | 24,537 | 60,575 | 2.4687 | 0.964 | 0.954 | 0.984 | 0.954 | 0.964 | 62,984 | 0.9618 | -1.98% |
| 2005-11-24 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 70,028 | 176,751 | 2.5240 | 0.984 | 0.984 | 0.993 | 0.984 | 0.984 | 179,755 | 0.9833 | 1.00% |
| 2005-11-23 | 0 | 2.500 | 2.475 | 2.525 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.974 | 0.964 | 0.984 | 0.974 | 0.974 | 25,669 | 0.9739 | 3.09% |
| 2005-11-22 | 0 | 2.425 | 2.425 | 2.500 | - | - | 0 | 0 | - | 0.945 | 0.945 | 0.974 | - | - | 0 | - | 0.00% |
| 2005-11-21 | 0 | 2.425 | 2.425 | 2.475 | 2.425 | 2.450 | 54,000 | 131,200 | 2.4296 | 0.945 | 0.945 | 0.964 | 0.945 | 0.954 | 138,612 | 0.9465 | 0.00% |
| 2005-11-18 | 0 | 2.425 | 2.425 | 2.525 | - | - | 0 | 0 | - | 0.945 | 0.945 | 0.984 | - | - | 0 | - | 0.00% |
| 2005-11-17 | 0 | 2.425 | 2.425 | 2.500 | 2.425 | 2.425 | 2,000 | 4,850 | 2.4250 | 0.945 | 0.945 | 0.974 | 0.945 | 0.945 | 5,134 | 0.9447 | 0.00% |
| 2005-11-16 | 0 | 2.425 | 2.425 | 2.500 | 2.425 | 2.450 | 6,050 | 14,796 | 2.4456 | 0.945 | 0.945 | 0.974 | 0.945 | 0.954 | 15,530 | 0.9528 | 0.00% |
| 2005-11-15 | 0 | 2.425 | 2.425 | 2.475 | - | - | 0 | 0 | - | 0.945 | 0.945 | 0.964 | - | - | 0 | - | 0.00% |
| 2005-11-14 | 0 | 2.425 | 2.425 | 2.500 | 2.425 | 2.425 | 18,939 | 45,889 | 2.4230 | 0.945 | 0.945 | 0.974 | 0.945 | 0.945 | 48,614 | 0.9439 | 0.00% |
| 2005-11-11 | 0 | 2.425 | 2.425 | 2.500 | 2.425 | 2.425 | 120,000 | 291,000 | 2.4250 | 0.945 | 0.945 | 0.974 | 0.945 | 0.945 | 308,028 | 0.9447 | -2.02% |
| 2005-11-10 | 0 | 2.475 | 2.400 | 2.500 | - | - | 12,000 | 29,400 | 2.4500 | 0.964 | 0.935 | 0.974 | - | - | 30,803 | 0.9545 | 0.00% |
| 2005-11-09 | 0 | 2.475 | 2.400 | 2.500 | 2.475 | 2.500 | 30,825 | 76,648 | 2.4866 | 0.964 | 0.935 | 0.974 | 0.964 | 0.974 | 79,125 | 0.9687 | 1.02% |
| 2005-11-08 | 0 | 2.450 | 2.425 | 2.475 | 2.450 | 2.450 | 49,844 | 122,118 | 2.4500 | 0.954 | 0.945 | 0.964 | 0.954 | 0.954 | 127,944 | 0.9545 | 0.00% |
| 2005-11-07 | 0 | 2.450 | 2.425 | 2.475 | 2.450 | 2.500 | 40,000 | 99,000 | 2.4750 | 0.954 | 0.945 | 0.964 | 0.954 | 0.974 | 102,676 | 0.9642 | 0.00% |
| 2005-11-04 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.475 | 24,150 | 59,403 | 2.4598 | 0.954 | 0.954 | 0.974 | 0.954 | 0.964 | 61,991 | 0.9583 | -1.01% |
| 2005-11-03 | 0 | 2.475 | 2.450 | 2.475 | 2.475 | 2.500 | 140,225 | 350,290 | 2.4981 | 0.964 | 0.954 | 0.964 | 0.964 | 0.974 | 359,943 | 0.9732 | 0.00% |
| 2005-11-02 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.475 | 10,000 | 24,750 | 2.4750 | 0.964 | 0.964 | 0.974 | 0.964 | 0.964 | 25,669 | 0.9642 | 0.00% |
| 2005-11-01 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.475 | 19,000 | 47,025 | 2.4750 | 0.964 | 0.964 | 0.974 | 0.964 | 0.964 | 48,771 | 0.9642 | 1.02% |
| 2005-10-31 | 0 | 2.450 | 2.450 | 2.500 | - | - | 0 | 0 | - | 0.954 | 0.954 | 0.974 | - | - | 0 | - | 1.03% |
| 2005-10-28 | 0 | 2.425 | 2.400 | 2.425 | 2.425 | 2.425 | 4,000 | 9,700 | 2.4250 | 0.945 | 0.935 | 0.945 | 0.945 | 0.945 | 10,268 | 0.9447 | -1.02% |
| 2005-10-27 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.450 | 10,000 | 24,500 | 2.4500 | 0.954 | 0.954 | 0.974 | 0.954 | 0.954 | 25,669 | 0.9545 | -2.00% |
| 2005-10-26 | 0 | 2.500 | 2.450 | 2.500 | 2.500 | 2.500 | 30,000 | 75,000 | 2.5000 | 0.974 | 0.954 | 0.974 | 0.974 | 0.974 | 77,007 | 0.9739 | 0.00% |
| 2005-10-25 | 0 | 2.500 | 2.450 | 2.600 | - | - | 0 | 0 | - | 0.974 | 0.954 | 1.013 | - | - | 0 | - | 0.00% |
| 2005-10-24 | 0 | 2.500 | 2.400 | 2.500 | 2.500 | 2.500 | 35,000 | 87,500 | 2.5000 | 0.974 | 0.935 | 0.974 | 0.974 | 0.974 | 89,841 | 0.9739 | 0.00% |
| 2005-10-21 | 0 | 2.500 | 2.425 | 2.500 | - | - | 0 | 0 | - | 0.974 | 0.945 | 0.974 | - | - | 0 | - | 0.00% |
| 2005-10-20 | 0 | 2.500 | 2.450 | 2.600 | 2.500 | 2.500 | 21,000 | 52,500 | 2.5000 | 0.974 | 0.954 | 1.013 | 0.974 | 0.974 | 53,905 | 0.9739 | 2.04% |
| 2005-10-19 | 0 | 2.450 | 2.425 | 2.500 | 2.450 | 2.450 | 10,000 | 24,500 | 2.4500 | 0.954 | 0.945 | 0.974 | 0.954 | 0.954 | 25,669 | 0.9545 | -2.00% |
| 2005-10-18 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 49,630 | 124,012 | 2.4987 | 0.974 | 0.974 | 1.013 | 0.974 | 0.974 | 127,395 | 0.9734 | 0.00% |
| 2005-10-17 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 45,000 | 112,500 | 2.5000 | 0.974 | 0.974 | 1.013 | 0.974 | 0.974 | 115,510 | 0.9739 | 0.00% |
| 2005-10-14 | 0 | 2.500 | 2.475 | 2.575 | 2.500 | 2.525 | 66,000 | 165,100 | 2.5015 | 0.974 | 0.964 | 1.003 | 0.974 | 0.984 | 169,415 | 0.9745 | -0.99% |
| 2005-10-13 | 0 | 2.525 | 2.525 | 2.575 | 2.525 | 2.575 | 73,500 | 187,363 | 2.5492 | 0.984 | 0.984 | 1.003 | 0.984 | 1.003 | 188,667 | 0.9931 | 0.00% |
| 2005-10-12 | 0 | 2.525 | 2.525 | 2.575 | 2.525 | 2.575 | 82,000 | 209,950 | 2.5604 | 0.984 | 0.984 | 1.003 | 0.984 | 1.003 | 210,486 | 0.9975 | -1.94% |
| 2005-10-10 | 0 | 2.575 | 2.550 | 2.650 | - | - | 0 | 0 | - | 1.003 | 0.993 | 1.032 | - | - | 0 | - | 0.00% |
| 2005-10-07 | 0 | 2.575 | 2.550 | 2.600 | 2.575 | 2.700 | 136,000 | 355,200 | 2.6118 | 1.003 | 0.993 | 1.013 | 1.003 | 1.052 | 349,098 | 1.0175 | 0.00% |
| 2005-10-06 | 0 | 2.575 | 2.550 | 2.625 | 2.575 | 2.600 | 121,470 | 313,150 | 2.5780 | 1.003 | 0.993 | 1.023 | 1.003 | 1.013 | 311,801 | 1.0043 | -2.83% |
| 2005-10-05 | 0 | 2.650 | 2.600 | 2.650 | 2.625 | 2.650 | 34,000 | 89,500 | 2.6324 | 1.032 | 1.013 | 1.032 | 1.023 | 1.032 | 87,274 | 1.0255 | 0.00% |
| 2005-10-04 | 0 | 2.650 | 2.625 | 2.800 | 2.650 | 2.650 | 70,000 | 185,500 | 2.6500 | 1.032 | 1.023 | 1.091 | 1.032 | 1.032 | 179,683 | 1.0324 | 0.00% |
| 2005-10-03 | 0 | 2.650 | 2.625 | 2.675 | 2.650 | 2.650 | 16,500 | 43,663 | 2.6462 | 1.032 | 1.023 | 1.042 | 1.032 | 1.032 | 42,354 | 1.0309 | 0.00% |
| 2005-09-30 | 0 | 2.650 | 2.650 | 2.750 | 2.650 | 2.650 | 38,100 | 100,955 | 2.6497 | 1.032 | 1.032 | 1.071 | 1.032 | 1.032 | 97,799 | 1.0323 | -0.93% |
| 2005-09-29 | 0 | 2.675 | 2.650 | 2.700 | 2.675 | 2.700 | 89,425 | 240,655 | 2.6911 | 1.042 | 1.032 | 1.052 | 1.042 | 1.052 | 229,545 | 1.0484 | 0.00% |
| 2005-09-28 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.675 | 68,000 | 180,700 | 2.6574 | 1.042 | 1.042 | 1.052 | 1.032 | 1.042 | 174,549 | 1.0352 | 0.75% |
| 2005-09-27 | 0 | 2.725 | 2.700 | 2.725 | 2.725 | 2.750 | 62,000 | 169,550 | 2.7347 | 1.034 | 1.025 | 1.034 | 1.034 | 1.044 | 163,344 | 1.0380 | -0.91% |
| 2005-09-26 | 0 | 2.750 | 2.700 | 2.775 | 2.750 | 2.750 | 285,000 | 783,750 | 2.7500 | 1.044 | 1.025 | 1.053 | 1.044 | 1.044 | 750,854 | 1.0438 | 0.00% |
| 2005-09-23 | 0 | 2.750 | 2.725 | 2.800 | 2.750 | 2.750 | 10,000 | 27,500 | 2.7500 | 1.044 | 1.034 | 1.063 | 1.044 | 1.044 | 26,346 | 1.0438 | 0.00% |
| 2005-09-22 | 0 | 2.750 | 2.725 | 2.800 | 2.750 | 2.750 | 20,000 | 55,000 | 2.7500 | 1.044 | 1.034 | 1.063 | 1.044 | 1.044 | 52,691 | 1.0438 | 0.00% |
| 2005-09-21 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.800 | 269,000 | 749,000 | 2.7844 | 1.044 | 1.044 | 1.063 | 1.044 | 1.063 | 708,700 | 1.0569 | 0.00% |
| 2005-09-20 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.750 | 29,000 | 79,750 | 2.7500 | 1.044 | 1.044 | 1.053 | 1.044 | 1.044 | 76,403 | 1.0438 | 0.00% |
| 2005-09-16 | 0 | 2.750 | 2.725 | 2.750 | 2.750 | 2.800 | 132,600 | 367,790 | 2.7737 | 1.044 | 1.034 | 1.044 | 1.044 | 1.063 | 349,345 | 1.0528 | 0.00% |
| 2005-09-15 | 0 | 2.750 | 2.725 | 2.800 | 2.750 | 2.775 | 18,000 | 49,525 | 2.7514 | 1.044 | 1.034 | 1.063 | 1.044 | 1.053 | 47,422 | 1.0443 | -0.90% |
| 2005-09-14 | 0 | 2.775 | 2.775 | 2.800 | 2.750 | 2.775 | 167,412 | 463,342 | 2.7677 | 1.053 | 1.053 | 1.063 | 1.044 | 1.053 | 441,059 | 1.0505 | 0.91% |
| 2005-09-13 | 0 | 2.750 | 2.725 | 2.800 | 2.750 | 2.800 | 198,406 | 549,976 | 2.7720 | 1.044 | 1.034 | 1.063 | 1.044 | 1.063 | 522,715 | 1.0522 | 0.00% |
| 2005-09-12 | 0 | 2.750 | 2.700 | 2.750 | - | - | 0 | 0 | - | 1.044 | 1.025 | 1.044 | - | - | 0 | - | 0.00% |
| 2005-09-09 | 0 | 2.750 | 2.725 | 2.800 | 2.750 | 2.775 | 132,000 | 363,500 | 2.7538 | 1.044 | 1.034 | 1.063 | 1.044 | 1.053 | 347,764 | 1.0452 | 0.00% |
| 2005-09-08 | 0 | 2.750 | 2.725 | 2.775 | 2.725 | 2.750 | 94,385 | 258,261 | 2.7363 | 1.044 | 1.034 | 1.053 | 1.034 | 1.044 | 248,664 | 1.0386 | 0.00% |
| 2005-09-07 | 0 | 2.750 | 2.750 | 2.800 | 2.700 | 2.750 | 43,850 | 119,860 | 2.7334 | 1.044 | 1.044 | 1.063 | 1.025 | 1.044 | 115,526 | 1.0375 | 1.85% |
| 2005-09-06 | 0 | 2.700 | 2.675 | 2.725 | - | - | 0 | 0 | - | 1.025 | 1.015 | 1.034 | - | - | 0 | - | 0.00% |
| 2005-09-05 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.725 | 75,037 | 203,470 | 2.7116 | 1.025 | 1.025 | 1.034 | 1.025 | 1.034 | 197,691 | 1.0292 | 0.00% |
| 2005-09-02 | 0 | 2.700 | 2.675 | 2.725 | 2.700 | 2.700 | 24,000 | 64,800 | 2.7000 | 1.025 | 1.015 | 1.034 | 1.025 | 1.025 | 63,230 | 1.0248 | -1.82% |
| 2005-09-01 | 0 | 2.750 | 2.675 | 2.750 | 2.725 | 2.750 | 76,000 | 207,250 | 2.7270 | 1.044 | 1.015 | 1.044 | 1.034 | 1.044 | 200,228 | 1.0351 | 2.80% |
| 2005-08-31 | 0 | 2.675 | 2.675 | 2.750 | 2.650 | 2.675 | 20,000 | 53,250 | 2.6625 | 1.015 | 1.015 | 1.044 | 1.006 | 1.015 | 52,691 | 1.0106 | 0.00% |
| 2005-08-30 | 0 | 2.675 | 2.675 | 2.750 | 2.650 | 2.675 | 48,000 | 128,150 | 2.6698 | 1.015 | 1.015 | 1.044 | 1.006 | 1.015 | 126,460 | 1.0134 | 0.94% |
| 2005-08-29 | 0 | 2.650 | 2.650 | 2.775 | 2.650 | 2.650 | 15,000 | 39,750 | 2.6500 | 1.006 | 1.006 | 1.053 | 1.006 | 1.006 | 39,519 | 1.0059 | -0.93% |
| 2005-08-26 | 0 | 2.675 | 2.675 | 2.725 | 2.675 | 2.675 | 10,000 | 26,750 | 2.6750 | 1.015 | 1.015 | 1.034 | 1.015 | 1.015 | 26,346 | 1.0153 | -1.83% |
| 2005-08-25 | 0 | 2.725 | 2.675 | 2.775 | - | - | 0 | 0 | - | 1.034 | 1.015 | 1.053 | - | - | 0 | - | 0.00% |
| 2005-08-24 | 0 | 2.725 | 2.675 | 2.725 | - | - | 0 | 0 | - | 1.034 | 1.015 | 1.034 | - | - | 0 | - | 0.00% |
| 2005-08-23 | 0 | 2.725 | 2.700 | 2.750 | 2.675 | 2.725 | 145,235 | 393,511 | 2.7095 | 1.034 | 1.025 | 1.044 | 1.015 | 1.034 | 382,632 | 1.0284 | 1.87% |
| 2005-08-22 | 0 | 2.675 | 2.675 | 2.800 | 2.675 | 2.700 | 151,921 | 406,547 | 2.6760 | 1.015 | 1.015 | 1.063 | 1.015 | 1.025 | 400,247 | 1.0157 | 0.00% |
| 2005-08-19 | 0 | 2.675 | 2.650 | 2.675 | 2.675 | 2.700 | 424,000 | 1,136,450 | 2.6803 | 1.015 | 1.006 | 1.015 | 1.015 | 1.025 | 1,117,059 | 1.0174 | -1.83% |
| 2005-08-18 | 0 | 2.725 | 2.700 | 2.750 | 2.725 | 2.750 | 211,000 | 578,975 | 2.7440 | 1.034 | 1.025 | 1.044 | 1.034 | 1.044 | 555,895 | 1.0415 | -1.80% |
| 2005-08-17 | 0 | 2.775 | 2.775 | 2.800 | 2.725 | 2.775 | 94,000 | 258,300 | 2.7479 | 1.053 | 1.053 | 1.063 | 1.034 | 1.053 | 247,650 | 1.0430 | 1.83% |
| 2005-08-16 | 0 | 2.725 | 2.700 | 2.800 | 2.725 | 2.750 | 286,000 | 785,300 | 2.7458 | 1.034 | 1.025 | 1.063 | 1.034 | 1.044 | 753,488 | 1.0422 | -0.91% |
| 2005-08-15 | 0 | 2.750 | 2.725 | 2.750 | 2.750 | 2.775 | 547,117 | 1,509,635 | 2.7593 | 1.044 | 1.034 | 1.044 | 1.044 | 1.053 | 1,441,420 | 1.0473 | -1.79% |
| 2005-08-12 | 0 | 2.800 | 2.775 | 2.825 | 2.800 | 2.825 | 139,000 | 390,350 | 2.8083 | 1.063 | 1.053 | 1.072 | 1.063 | 1.072 | 366,206 | 1.0659 | -0.88% |
| 2005-08-11 | 0 | 2.825 | 2.800 | 2.850 | 2.800 | 2.825 | 236,000 | 666,200 | 2.8229 | 1.072 | 1.063 | 1.082 | 1.063 | 1.072 | 621,759 | 1.0715 | -0.88% |
| 2005-08-10 | 0 | 2.850 | 2.850 | 2.875 | 2.825 | 2.850 | 192,200 | 547,495 | 2.8486 | 1.082 | 1.082 | 1.091 | 1.072 | 1.082 | 506,365 | 1.0812 | 0.00% |
| 2005-08-09 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.875 | 160,000 | 459,500 | 2.8719 | 1.082 | 1.082 | 1.091 | 1.082 | 1.091 | 421,532 | 1.0901 | -0.87% |
| 2005-08-08 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.875 | 88,000 | 252,750 | 2.8722 | 1.091 | 1.082 | 1.091 | 1.082 | 1.091 | 231,843 | 1.0902 | 0.00% |
| 2005-08-05 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.875 | 155,000 | 445,525 | 2.8744 | 1.091 | 1.082 | 1.091 | 1.082 | 1.091 | 408,359 | 1.0910 | 0.88% |
| 2005-08-04 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.900 | 478,830 | 1,384,833 | 2.8921 | 1.082 | 1.082 | 1.091 | 1.082 | 1.101 | 1,261,513 | 1.0978 | -0.87% |
| 2005-08-03 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.875 | 160,700 | 459,175 | 2.8573 | 1.091 | 1.082 | 1.091 | 1.082 | 1.091 | 423,376 | 1.0846 | 0.88% |
| 2005-08-02 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.875 | 83,300 | 237,875 | 2.8556 | 1.082 | 1.082 | 1.091 | 1.082 | 1.091 | 219,460 | 1.0839 | -0.87% |
| 2005-08-01 | 0 | 2.875 | 2.850 | 2.875 | 2.800 | 2.875 | 249,000 | 712,475 | 2.8613 | 1.091 | 1.082 | 1.091 | 1.063 | 1.091 | 656,009 | 1.0861 | 1.77% |
| 2005-07-29 | 0 | 2.825 | 2.825 | 2.850 | 2.800 | 2.850 | 106,000 | 299,275 | 2.8233 | 1.072 | 1.072 | 1.082 | 1.063 | 1.082 | 279,265 | 1.0717 | 0.00% |
| 2005-07-28 | 0 | 2.825 | 2.825 | 2.875 | 2.825 | 2.850 | 148,000 | 420,975 | 2.8444 | 1.072 | 1.072 | 1.091 | 1.072 | 1.082 | 389,917 | 1.0797 | 0.00% |
| 2005-07-27 | 0 | 2.825 | 2.825 | 2.875 | 2.800 | 2.825 | 150,000 | 420,750 | 2.8050 | 1.072 | 1.072 | 1.091 | 1.063 | 1.072 | 395,186 | 1.0647 | -1.74% |
| 2005-07-26 | 0 | 2.875 | 2.825 | 2.875 | 2.800 | 2.875 | 206,200 | 592,645 | 2.8741 | 1.091 | 1.072 | 1.091 | 1.063 | 1.091 | 543,249 | 1.0909 | 0.88% |
| 2005-07-25 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.875 | 49,000 | 140,150 | 2.8602 | 1.082 | 1.082 | 1.091 | 1.082 | 1.091 | 129,094 | 1.0856 | 0.00% |
| 2005-07-22 | 0 | 2.850 | 2.825 | 2.875 | 2.800 | 2.850 | 314,362 | 887,827 | 2.8242 | 1.082 | 1.072 | 1.091 | 1.063 | 1.082 | 828,210 | 1.0720 | -0.87% |
| 2005-07-21 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.950 | 70,000 | 201,625 | 2.8804 | 1.091 | 1.091 | 1.101 | 1.091 | 1.120 | 184,420 | 1.0933 | -2.54% |
| 2005-07-20 | 0 | 2.950 | 2.900 | 2.950 | 2.875 | 2.950 | 382,000 | 1,111,650 | 2.9101 | 1.120 | 1.101 | 1.120 | 1.091 | 1.120 | 1,006,407 | 1.1046 | 2.61% |
| 2005-07-19 | 0 | 2.875 | 2.850 | 2.900 | 2.850 | 2.925 | 690,400 | 1,999,775 | 2.8965 | 1.091 | 1.082 | 1.101 | 1.082 | 1.110 | 1,818,910 | 1.0994 | 1.77% |
| 2005-07-18 | 0 | 2.825 | 2.800 | 2.850 | 2.775 | 2.850 | 106,000 | 298,250 | 2.8137 | 1.072 | 1.063 | 1.082 | 1.053 | 1.082 | 279,265 | 1.0680 | 0.89% |
| 2005-07-15 | 0 | 2.800 | 2.750 | 2.800 | 2.750 | 2.800 | 88,000 | 245,200 | 2.7864 | 1.063 | 1.044 | 1.063 | 1.044 | 1.063 | 231,843 | 1.0576 | 0.00% |
| 2005-07-14 | 0 | 2.800 | 2.775 | 2.850 | 2.800 | 2.850 | 102,000 | 289,200 | 2.8353 | 1.063 | 1.053 | 1.082 | 1.063 | 1.082 | 268,727 | 1.0762 | -0.88% |
| 2005-07-13 | 0 | 2.825 | 2.750 | 2.825 | 2.700 | 2.825 | 132,879 | 368,504 | 2.7732 | 1.072 | 1.044 | 1.072 | 1.025 | 1.072 | 350,080 | 1.0526 | 1.80% |
| 2005-07-12 | 0 | 2.775 | 2.750 | 2.800 | 2.775 | 2.825 | 128,000 | 356,600 | 2.7859 | 1.053 | 1.044 | 1.063 | 1.053 | 1.072 | 337,225 | 1.0575 | 0.00% |
| 2005-07-11 | 0 | 2.775 | 2.750 | 2.825 | 2.650 | 2.775 | 122,951 | 333,150 | 2.7096 | 1.053 | 1.044 | 1.072 | 1.006 | 1.053 | 323,924 | 1.0285 | 4.72% |
| 2005-07-08 | 0 | 2.650 | 2.650 | 2.750 | 2.650 | 2.725 | 37,000 | 98,800 | 2.6703 | 1.006 | 1.006 | 1.044 | 1.006 | 1.034 | 97,479 | 1.0135 | -2.75% |
| 2005-07-07 | 0 | 2.725 | 2.650 | 2.725 | 2.725 | 2.775 | 40,000 | 109,500 | 2.7375 | 1.034 | 1.006 | 1.034 | 1.034 | 1.053 | 105,383 | 1.0391 | -1.80% |
| 2005-07-06 | 0 | 2.775 | 2.775 | 2.800 | 2.750 | 2.800 | 70,000 | 194,000 | 2.7714 | 1.053 | 1.053 | 1.063 | 1.044 | 1.063 | 184,420 | 1.0519 | -0.89% |
| 2005-07-05 | 0 | 2.800 | 2.775 | 2.800 | 2.800 | 2.800 | 94,117 | 263,516 | 2.7999 | 1.063 | 1.053 | 1.063 | 1.063 | 1.063 | 247,958 | 1.0627 | -0.88% |
| 2005-07-04 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.825 | 57,687 | 161,874 | 2.8061 | 1.072 | 1.063 | 1.072 | 1.063 | 1.072 | 151,981 | 1.0651 | 0.89% |
| 2005-06-30 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.850 | 201,117 | 567,791 | 2.8232 | 1.063 | 1.063 | 1.072 | 1.063 | 1.082 | 529,858 | 1.0716 | -1.75% |
| 2005-06-29 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.900 | 462,190 | 1,327,977 | 2.8732 | 1.082 | 1.082 | 1.091 | 1.082 | 1.101 | 1,217,674 | 1.0906 | -1.72% |
| 2005-06-28 | 0 | 2.900 | 2.850 | 2.900 | 2.875 | 2.900 | 513,192 | 1,485,942 | 2.8955 | 1.101 | 1.082 | 1.101 | 1.091 | 1.101 | 1,352,042 | 1.0990 | 0.87% |
| 2005-06-27 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.875 | 170,000 | 484,525 | 2.8501 | 1.091 | 1.082 | 1.091 | 1.082 | 1.091 | 447,878 | 1.0818 | 1.77% |
| 2005-06-24 | 0 | 2.825 | 2.825 | 2.850 | 2.775 | 2.850 | 134,000 | 377,925 | 2.8203 | 1.072 | 1.072 | 1.082 | 1.053 | 1.082 | 353,033 | 1.0705 | -0.88% |
| 2005-06-23 | 0 | 2.850 | 2.825 | 2.850 | 2.750 | 2.900 | 367,000 | 1,032,650 | 2.8138 | 1.082 | 1.072 | 1.082 | 1.044 | 1.101 | 966,889 | 1.0680 | 2.70% |
| 2005-06-22 | 0 | 2.775 | 2.775 | 2.800 | 2.725 | 2.800 | 788,000 | 2,194,200 | 2.7845 | 1.053 | 1.053 | 1.063 | 1.034 | 1.063 | 2,076,044 | 1.0569 | 1.83% |
| 2005-06-21 | 0 | 2.725 | 2.700 | 2.750 | 2.650 | 2.725 | 307,000 | 822,725 | 2.6799 | 1.034 | 1.025 | 1.044 | 1.006 | 1.034 | 808,814 | 1.0172 | 1.87% |
| 2005-06-20 | 0 | 2.675 | 2.650 | 2.700 | 2.650 | 2.700 | 66,000 | 176,400 | 2.6727 | 1.015 | 1.006 | 1.025 | 1.006 | 1.025 | 173,882 | 1.0145 | -0.93% |
| 2005-06-17 | 0 | 2.700 | 2.675 | 2.700 | 2.625 | 2.700 | 301,625 | 799,503 | 2.6507 | 1.025 | 1.015 | 1.025 | 0.996 | 1.025 | 794,653 | 1.0061 | 2.86% |
| 2005-06-16 | 0 | 2.625 | 2.600 | 2.650 | 2.625 | 2.625 | 81,000 | 212,625 | 2.6250 | 0.996 | 0.987 | 1.006 | 0.996 | 0.996 | 213,400 | 0.9964 | 0.96% |
| 2005-06-15 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.650 | 260,878 | 683,801 | 2.6212 | 0.987 | 0.987 | 0.996 | 0.987 | 1.006 | 687,302 | 0.9949 | 0.00% |
| 2005-06-14 | 0 | 2.600 | 2.575 | 2.625 | 2.600 | 2.625 | 243,117 | 634,843 | 2.6113 | 0.987 | 0.977 | 0.996 | 0.987 | 0.996 | 640,510 | 0.9912 | 0.00% |
| 2005-06-13 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.600 | 149,417 | 385,878 | 2.5826 | 0.987 | 0.977 | 0.987 | 0.977 | 0.987 | 393,650 | 0.9803 | 0.97% |
| 2005-06-10 | 0 | 2.575 | 2.575 | 2.600 | - | - | 0 | 0 | - | 0.977 | 0.977 | 0.987 | - | - | 0 | - | 0.98% |
| 2005-06-09 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.550 | 1,815 | 4,547 | 2.5052 | 0.968 | 0.968 | 0.977 | 0.968 | 0.968 | 4,782 | 0.9509 | -0.97% |
| 2005-06-08 | 0 | 2.575 | 2.550 | 2.600 | 2.550 | 2.575 | 108,000 | 277,600 | 2.5704 | 0.977 | 0.968 | 0.987 | 0.968 | 0.977 | 284,534 | 0.9756 | -0.96% |
| 2005-06-07 | 0 | 2.600 | 2.575 | 2.600 | 2.550 | 2.600 | 130,000 | 336,500 | 2.5885 | 0.987 | 0.977 | 0.987 | 0.968 | 0.987 | 342,495 | 0.9825 | 0.00% |
| 2005-06-06 | 0 | 2.600 | 2.550 | 2.600 | 2.550 | 2.600 | 135,592 | 351,275 | 2.5907 | 0.987 | 0.968 | 0.987 | 0.968 | 0.987 | 357,227 | 0.9833 | 0.97% |
| 2005-06-03 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.600 | 68,000 | 175,600 | 2.5824 | 0.977 | 0.977 | 0.987 | 0.977 | 0.987 | 179,151 | 0.9802 | -0.96% |
| 2005-06-02 | 0 | 2.600 | 2.550 | 2.600 | 2.575 | 2.600 | 138,500 | 359,025 | 2.5922 | 0.987 | 0.968 | 0.987 | 0.977 | 0.987 | 364,888 | 0.9839 | 1.96% |
| 2005-06-01 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.550 | 34,551 | 87,950 | 2.5455 | 0.968 | 0.968 | 0.987 | 0.968 | 0.968 | 91,027 | 0.9662 | -0.97% |
| 2005-05-31 | 0 | 2.575 | 2.525 | 2.575 | 2.575 | 2.575 | 75,000 | 193,125 | 2.5750 | 0.977 | 0.958 | 0.977 | 0.977 | 0.977 | 197,593 | 0.9774 | 0.00% |
| 2005-05-30 | 0 | 2.575 | 2.575 | 2.625 | 2.575 | 2.600 | 128,400 | 333,540 | 2.5977 | 0.977 | 0.977 | 0.996 | 0.977 | 0.987 | 338,279 | 0.9860 | -1.90% |
| 2005-05-27 | 0 | 2.625 | 2.600 | 2.625 | 2.625 | 2.625 | 495,000 | 1,299,375 | 2.6250 | 0.996 | 0.987 | 0.996 | 0.996 | 0.996 | 1,304,114 | 0.9964 | 0.96% |
| 2005-05-26 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.600 | 90,000 | 234,000 | 2.6000 | 0.987 | 0.977 | 0.987 | 0.987 | 0.987 | 237,112 | 0.9869 | 0.00% |
| 2005-05-25 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.600 | 227,510 | 589,812 | 2.5925 | 0.987 | 0.977 | 0.987 | 0.977 | 0.987 | 599,392 | 0.9840 | 1.96% |
| 2005-05-24 | 0 | 2.550 | 2.550 | 2.600 | 2.475 | 2.600 | 213,000 | 537,675 | 2.5243 | 0.968 | 0.968 | 0.987 | 0.939 | 0.987 | 561,164 | 0.9581 | 4.08% |
| 2005-05-23 | 0 | 2.450 | 2.425 | 2.475 | 2.425 | 2.450 | 110,000 | 268,000 | 2.4364 | 0.930 | 0.920 | 0.939 | 0.920 | 0.930 | 289,803 | 0.9248 | 0.00% |
| 2005-05-20 | 0 | 2.450 | 2.450 | 2.525 | 2.425 | 2.500 | 84,000 | 206,800 | 2.4619 | 0.930 | 0.930 | 0.958 | 0.920 | 0.949 | 221,304 | 0.9345 | 0.00% |
| 2005-05-19 | 0 | 2.450 | 2.425 | 2.475 | 2.450 | 2.450 | 20,000 | 49,000 | 2.4500 | 0.930 | 0.920 | 0.939 | 0.930 | 0.930 | 52,691 | 0.9299 | 1.03% |
| 2005-05-18 | 0 | 2.425 | 2.425 | 2.550 | - | - | 0 | 0 | - | 0.920 | 0.920 | 0.968 | - | - | 0 | - | 0.00% |
| 2005-05-17 | 0 | 2.425 | 2.425 | 2.500 | 2.425 | 2.450 | 90,000 | 220,000 | 2.4444 | 0.920 | 0.920 | 0.949 | 0.920 | 0.930 | 237,112 | 0.9278 | -2.02% |
| 2005-05-13 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.475 | 14,435 | 35,683 | 2.4720 | 0.939 | 0.939 | 0.949 | 0.939 | 0.939 | 38,030 | 0.9383 | -1.00% |
| 2005-05-12 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.500 | 91,000 | 227,500 | 2.5000 | 0.949 | 0.949 | 0.968 | 0.949 | 0.949 | 239,746 | 0.9489 | 0.00% |
| 2005-05-11 | 0 | 2.500 | 2.500 | 2.550 | 2.475 | 2.550 | 191,000 | 482,750 | 2.5275 | 0.949 | 0.949 | 0.968 | 0.939 | 0.968 | 503,204 | 0.9594 | -1.57% |
| 2005-05-10 | 0 | 2.600 | 2.575 | 2.600 | 2.525 | 2.600 | 101,000 | 260,275 | 2.5770 | 0.964 | 0.955 | 0.964 | 0.936 | 0.964 | 272,378 | 0.9556 | 0.00% |
| 2005-05-09 | 0 | 2.600 | 2.575 | 2.600 | 2.550 | 2.600 | 284,000 | 731,825 | 2.5768 | 0.964 | 0.955 | 0.964 | 0.946 | 0.964 | 765,893 | 0.9555 | 2.97% |
| 2005-05-06 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.550 | 134,000 | 339,050 | 2.5302 | 0.936 | 0.927 | 0.936 | 0.927 | 0.946 | 361,372 | 0.9382 | 0.00% |
| 2005-05-05 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 247,000 | 623,675 | 2.5250 | 0.936 | 0.936 | 0.946 | 0.936 | 0.936 | 666,112 | 0.9363 | 1.00% |
| 2005-05-04 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.927 | 0.927 | 0.936 | 0.927 | 0.927 | 26,968 | 0.9270 | -0.99% |
| 2005-05-03 | 0 | 2.525 | 2.500 | 2.525 | 2.525 | 2.525 | 141,000 | 356,025 | 2.5250 | 0.936 | 0.927 | 0.936 | 0.936 | 0.936 | 380,250 | 0.9363 | 1.00% |
| 2005-04-29 | 0 | 2.500 | 2.475 | 2.500 | 2.500 | 2.500 | 3,000 | 7,500 | 2.5000 | 0.927 | 0.918 | 0.927 | 0.927 | 0.927 | 8,090 | 0.9270 | -0.99% |
| 2005-04-28 | 0 | 2.525 | 2.500 | 2.525 | 2.525 | 2.525 | 20,000 | 50,500 | 2.5250 | 0.936 | 0.927 | 0.936 | 0.936 | 0.936 | 53,936 | 0.9363 | -0.98% |
| 2005-04-27 | 0 | 2.550 | 2.500 | 2.550 | 2.525 | 2.550 | 170,000 | 429,275 | 2.5251 | 0.946 | 0.927 | 0.946 | 0.936 | 0.946 | 458,457 | 0.9363 | 0.99% |
| 2005-04-26 | 0 | 2.525 | 2.475 | 2.525 | 2.500 | 2.550 | 400,000 | 1,001,250 | 2.5031 | 0.936 | 0.918 | 0.936 | 0.927 | 0.946 | 1,078,723 | 0.9282 | 1.00% |
| 2005-04-25 | 0 | 2.500 | 2.475 | 2.525 | 2.500 | 2.500 | 60,000 | 150,000 | 2.5000 | 0.927 | 0.918 | 0.936 | 0.927 | 0.927 | 161,808 | 0.9270 | 0.00% |
| 2005-04-22 | 0 | 2.500 | 2.475 | 2.550 | 2.500 | 2.500 | 212,000 | 530,000 | 2.5000 | 0.927 | 0.918 | 0.946 | 0.927 | 0.927 | 571,723 | 0.9270 | 0.00% |
| 2005-04-21 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.525 | 127,000 | 317,525 | 2.5002 | 0.927 | 0.927 | 0.936 | 0.927 | 0.936 | 342,495 | 0.9271 | 0.00% |
| 2005-04-20 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.550 | 75,352 | 189,345 | 2.5128 | 0.927 | 0.927 | 0.936 | 0.927 | 0.946 | 203,210 | 0.9318 | 0.00% |
| 2005-04-19 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.525 | 332,000 | 830,625 | 2.5019 | 0.927 | 0.927 | 0.936 | 0.927 | 0.936 | 895,340 | 0.9277 | 2.04% |
| 2005-04-18 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.500 | 279,000 | 690,675 | 2.4755 | 0.908 | 0.908 | 0.918 | 0.908 | 0.927 | 752,409 | 0.9180 | -2.00% |
| 2005-04-15 | 0 | 2.500 | 2.475 | 2.525 | 2.500 | 2.525 | 270,327 | 678,826 | 2.5111 | 0.927 | 0.918 | 0.936 | 0.927 | 0.936 | 729,020 | 0.9311 | -0.99% |
| 2005-04-14 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.550 | 60,000 | 152,725 | 2.5454 | 0.936 | 0.936 | 0.946 | 0.936 | 0.946 | 161,808 | 0.9439 | -1.94% |
| 2005-04-13 | 0 | 2.575 | 2.550 | 2.600 | 2.550 | 2.575 | 134,000 | 342,750 | 2.5578 | 0.955 | 0.946 | 0.964 | 0.946 | 0.955 | 361,372 | 0.9485 | 0.98% |
| 2005-04-12 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.550 | 2,117 | 5,387 | 2.5446 | 0.946 | 0.946 | 0.955 | 0.946 | 0.946 | 5,709 | 0.9436 | 0.99% |
| 2005-04-11 | 0 | 2.525 | 2.525 | 2.575 | 2.525 | 2.550 | 50,000 | 127,000 | 2.5400 | 0.936 | 0.936 | 0.955 | 0.936 | 0.946 | 134,840 | 0.9419 | -1.94% |
| 2005-04-08 | 0 | 2.575 | 2.550 | 2.575 | 2.575 | 2.575 | 30,000 | 77,250 | 2.5750 | 0.955 | 0.946 | 0.955 | 0.955 | 0.955 | 80,904 | 0.9548 | -0.96% |
| 2005-04-07 | 0 | 2.600 | 2.550 | 2.600 | 2.550 | 2.600 | 122,645 | 315,896 | 2.5757 | 0.964 | 0.946 | 0.964 | 0.946 | 0.964 | 330,750 | 0.9551 | 1.96% |
| 2005-04-06 | 0 | 2.550 | 2.550 | 2.600 | 2.525 | 2.625 | 377,502 | 975,342 | 2.5837 | 0.946 | 0.946 | 0.964 | 0.936 | 0.973 | 1,018,050 | 0.9580 | 0.99% |
| 2005-04-04 | 0 | 2.525 | 2.525 | 2.575 | 2.500 | 2.575 | 174,396 | 437,500 | 2.5087 | 0.936 | 0.936 | 0.955 | 0.927 | 0.955 | 470,313 | 0.9302 | -0.98% |
| 2005-04-01 | 0 | 2.550 | 2.500 | 2.550 | 2.525 | 2.550 | 262,599 | 665,478 | 2.5342 | 0.946 | 0.927 | 0.946 | 0.936 | 0.946 | 708,179 | 0.9397 | -2.86% |
| 2005-03-31 | 0 | 2.625 | 2.525 | 2.625 | 2.450 | 2.625 | 221,230 | 565,516 | 2.5562 | 0.973 | 0.936 | 0.973 | 0.908 | 0.973 | 596,615 | 0.9479 | 7.14% |
| 2005-03-30 | 0 | 2.450 | 2.400 | 2.475 | 2.450 | 2.475 | 351,990 | 868,576 | 2.4676 | 0.908 | 0.890 | 0.918 | 0.908 | 0.918 | 949,249 | 0.9150 | -1.01% |
| 2005-03-29 | 0 | 2.475 | 2.450 | 2.500 | 2.475 | 2.475 | 11,000 | 27,250 | 2.4773 | 0.918 | 0.908 | 0.927 | 0.918 | 0.918 | 29,665 | 0.9186 | -1.00% |
| 2005-03-24 | 0 | 2.500 | 2.450 | 2.500 | 2.475 | 2.500 | 205,000 | 507,500 | 2.4756 | 0.927 | 0.908 | 0.927 | 0.918 | 0.927 | 552,846 | 0.9180 | 0.00% |
| 2005-03-23 | 0 | 2.500 | 2.450 | 2.500 | 2.475 | 2.525 | 402,503 | 1,007,020 | 2.5019 | 0.927 | 0.908 | 0.927 | 0.918 | 0.936 | 1,085,473 | 0.9277 | 0.00% |
| 2005-03-22 | 0 | 2.500 | 2.475 | 2.500 | 2.500 | 2.525 | 177,000 | 444,125 | 2.5092 | 0.927 | 0.918 | 0.927 | 0.927 | 0.936 | 477,335 | 0.9304 | -1.96% |
| 2005-03-21 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.600 | 370,775 | 951,913 | 2.5674 | 0.946 | 0.946 | 0.955 | 0.946 | 0.964 | 999,909 | 0.9520 | -2.86% |
| 2005-03-18 | 0 | 2.625 | 2.600 | 2.625 | 2.600 | 2.625 | 624,000 | 1,623,150 | 2.6012 | 0.973 | 0.964 | 0.973 | 0.964 | 0.973 | 1,682,808 | 0.9645 | 0.00% |
| 2005-03-17 | 0 | 2.625 | 2.600 | 2.625 | 2.625 | 2.650 | 166,265 | 436,913 | 2.6278 | 0.973 | 0.964 | 0.973 | 0.973 | 0.983 | 448,385 | 0.9744 | -0.94% |
| 2005-03-16 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.650 | 186,302 | 489,138 | 2.6255 | 0.983 | 0.973 | 0.983 | 0.973 | 0.983 | 502,421 | 0.9736 | 0.95% |
| 2005-03-15 | 0 | 2.625 | 2.600 | 2.650 | 2.600 | 2.675 | 407,000 | 1,071,175 | 2.6319 | 0.973 | 0.964 | 0.983 | 0.964 | 0.992 | 1,097,601 | 0.9759 | -1.87% |
| 2005-03-14 | 0 | 2.675 | 2.650 | 2.675 | 2.625 | 2.750 | 813,440 | 2,194,541 | 2.6979 | 0.992 | 0.983 | 0.992 | 0.973 | 1.020 | 2,193,691 | 1.0004 | -0.93% |
| 2005-03-11 | 0 | 2.700 | 2.675 | 2.725 | 2.525 | 2.750 | 1,350,000 | 3,601,075 | 2.6675 | 1.001 | 0.992 | 1.010 | 0.936 | 1.020 | 3,640,691 | 0.9891 | 5.88% |
| 2005-03-10 | 0 | 2.550 | 2.525 | 2.550 | 2.475 | 2.550 | 491,000 | 1,226,600 | 2.4982 | 0.946 | 0.936 | 0.946 | 0.918 | 0.946 | 1,324,133 | 0.9263 | 2.00% |
| 2005-03-09 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.500 | 125,000 | 309,425 | 2.4754 | 0.927 | 0.918 | 0.927 | 0.908 | 0.927 | 337,101 | 0.9179 | 1.01% |
| 2005-03-08 | 0 | 2.475 | 2.450 | 2.475 | 2.475 | 2.475 | 88,000 | 217,800 | 2.4750 | 0.918 | 0.908 | 0.918 | 0.918 | 0.918 | 237,319 | 0.9178 | 1.02% |
| 2005-03-07 | 0 | 2.450 | 2.425 | 2.450 | 2.450 | 2.450 | 80,000 | 196,000 | 2.4500 | 0.908 | 0.899 | 0.908 | 0.908 | 0.908 | 215,745 | 0.9085 | 1.03% |
| 2005-03-04 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.450 | 146,000 | 355,450 | 2.4346 | 0.899 | 0.899 | 0.908 | 0.899 | 0.908 | 393,734 | 0.9028 | -1.02% |
| 2005-03-03 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.450 | 10,000 | 24,275 | 2.4275 | 0.908 | 0.899 | 0.908 | 0.899 | 0.908 | 26,968 | 0.9001 | 0.00% |
| 2005-03-02 | 0 | 2.450 | 2.400 | 2.450 | 2.425 | 2.450 | 130,000 | 317,750 | 2.4442 | 0.908 | 0.890 | 0.908 | 0.899 | 0.908 | 350,585 | 0.9063 | 0.00% |
| 2005-03-01 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.475 | 120,000 | 294,375 | 2.4531 | 0.908 | 0.908 | 0.918 | 0.908 | 0.918 | 323,617 | 0.9096 | -1.01% |
| 2005-02-28 | 0 | 2.475 | 2.475 | 2.525 | 2.475 | 2.500 | 235,000 | 585,625 | 2.4920 | 0.918 | 0.918 | 0.936 | 0.918 | 0.927 | 633,750 | 0.9241 | -1.00% |
| 2005-02-25 | 0 | 2.500 | 2.475 | 2.525 | 2.475 | 2.500 | 151,000 | 376,625 | 2.4942 | 0.927 | 0.918 | 0.936 | 0.918 | 0.927 | 407,218 | 0.9249 | 1.01% |
| 2005-02-24 | 0 | 2.475 | 2.450 | 2.500 | 2.450 | 2.475 | 92,000 | 226,500 | 2.4620 | 0.918 | 0.908 | 0.927 | 0.908 | 0.918 | 248,106 | 0.9129 | 1.02% |
| 2005-02-23 | 0 | 2.450 | 2.425 | 2.450 | 2.400 | 2.450 | 74,802 | 181,754 | 2.4298 | 0.908 | 0.899 | 0.908 | 0.890 | 0.908 | 201,727 | 0.9010 | 0.00% |
| 2005-02-22 | 0 | 2.450 | 2.450 | 2.475 | 2.425 | 2.450 | 81,000 | 198,275 | 2.4478 | 0.908 | 0.908 | 0.918 | 0.899 | 0.908 | 218,441 | 0.9077 | -1.01% |
| 2005-02-21 | 0 | 2.475 | 2.450 | 2.475 | 2.450 | 2.475 | 197,000 | 484,400 | 2.4589 | 0.918 | 0.908 | 0.918 | 0.908 | 0.918 | 531,271 | 0.9118 | 2.06% |
| 2005-02-18 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.450 | 120,000 | 290,750 | 2.4229 | 0.899 | 0.890 | 0.899 | 0.890 | 0.908 | 323,617 | 0.8984 | 1.04% |
| 2005-02-17 | 0 | 2.400 | 2.400 | 2.425 | 2.400 | 2.400 | 35,000 | 84,000 | 2.4000 | 0.890 | 0.890 | 0.899 | 0.890 | 0.890 | 94,388 | 0.8899 | -1.03% |
| 2005-02-16 | 0 | 2.425 | 2.400 | 2.450 | 2.400 | 2.425 | 256,000 | 618,800 | 2.4172 | 0.899 | 0.890 | 0.908 | 0.890 | 0.899 | 690,383 | 0.8963 | 3.19% |
| 2005-02-15 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.350 | 60,097 | 141,718 | 2.3582 | 0.871 | 0.871 | 0.890 | 0.871 | 0.871 | 162,070 | 0.8744 | -1.05% |
| 2005-02-14 | 0 | 2.375 | 2.350 | 2.375 | 2.350 | 2.375 | 122,000 | 286,900 | 2.3516 | 0.881 | 0.871 | 0.881 | 0.871 | 0.881 | 329,011 | 0.8720 | 1.06% |
| 2005-02-08 | 0 | 2.350 | 2.325 | 2.375 | 2.350 | 2.350 | 80,000 | 188,000 | 2.3500 | 0.871 | 0.862 | 0.881 | 0.871 | 0.871 | 215,745 | 0.8714 | 0.00% |
| 2005-02-07 | 0 | 2.350 | 2.350 | 2.425 | 2.350 | 2.375 | 138,000 | 326,000 | 2.3623 | 0.871 | 0.871 | 0.899 | 0.871 | 0.881 | 372,160 | 0.8760 | 0.00% |
| 2005-02-04 | 0 | 2.350 | 2.350 | 2.375 | 2.300 | 2.350 | 116,747 | 273,618 | 2.3437 | 0.871 | 0.871 | 0.881 | 0.853 | 0.871 | 314,844 | 0.8691 | 2.17% |
| 2005-02-03 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.300 | 62,000 | 142,850 | 2.3040 | 0.853 | 0.853 | 0.862 | 0.853 | 0.853 | 167,202 | 0.8544 | -1.08% |
| 2005-02-02 | 0 | 2.325 | 2.300 | 2.350 | 2.325 | 2.325 | 60,000 | 139,500 | 2.3250 | 0.862 | 0.853 | 0.871 | 0.862 | 0.862 | 161,808 | 0.8621 | -1.06% |
| 2005-02-01 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.350 | 176,000 | 413,600 | 2.3500 | 0.871 | 0.871 | 0.881 | 0.871 | 0.871 | 474,638 | 0.8714 | 0.00% |
| 2005-01-31 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.350 | 54,000 | 126,900 | 2.3500 | 0.871 | 0.871 | 0.881 | 0.871 | 0.871 | 145,628 | 0.8714 | 0.00% |
| 2005-01-28 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.350 | 4,658 | 10,881 | 2.3360 | 0.871 | 0.871 | 0.890 | 0.871 | 0.871 | 12,562 | 0.8662 | -1.05% |
| 2005-01-27 | 0 | 2.375 | 2.350 | 2.375 | 2.350 | 2.375 | 169,000 | 398,875 | 2.3602 | 0.881 | 0.871 | 0.881 | 0.871 | 0.881 | 455,761 | 0.8752 | 2.15% |
| 2005-01-26 | 0 | 2.325 | 2.325 | 2.375 | 2.300 | 2.425 | 142,512 | 337,026 | 2.3649 | 0.862 | 0.862 | 0.881 | 0.853 | 0.899 | 384,327 | 0.8769 | -1.06% |
| 2005-01-25 | 0 | 2.350 | 2.300 | 2.350 | 2.300 | 2.350 | 101,000 | 232,350 | 2.3005 | 0.871 | 0.853 | 0.871 | 0.853 | 0.871 | 272,378 | 0.8530 | 3.30% |
| 2005-01-24 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.275 | 180,000 | 409,500 | 2.2750 | 0.844 | 0.844 | 0.853 | 0.844 | 0.844 | 485,425 | 0.8436 | -1.09% |
| 2005-01-21 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.300 | 105,000 | 241,500 | 2.3000 | 0.853 | 0.853 | 0.862 | 0.853 | 0.853 | 283,165 | 0.8529 | 0.00% |
| 2005-01-20 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 50,000 | 115,000 | 2.3000 | 0.853 | 0.853 | 0.871 | 0.853 | 0.853 | 134,840 | 0.8529 | -1.08% |
| 2005-01-19 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.325 | 251,386 | 578,899 | 2.3028 | 0.862 | 0.853 | 0.862 | 0.853 | 0.862 | 677,940 | 0.8539 | 1.09% |
| 2005-01-18 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.300 | 40,000 | 92,000 | 2.3000 | 0.853 | 0.844 | 0.853 | 0.853 | 0.853 | 107,872 | 0.8529 | 0.00% |
| 2005-01-17 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.300 | 50,000 | 115,000 | 2.3000 | 0.853 | 0.853 | 0.862 | 0.853 | 0.853 | 134,840 | 0.8529 | 0.00% |
| 2005-01-14 | 0 | 2.300 | 2.275 | 2.300 | - | - | 0 | 0 | - | 0.853 | 0.844 | 0.853 | - | - | 0 | - | 0.00% |
| 2005-01-13 | 0 | 2.300 | 2.275 | 2.350 | 2.300 | 2.300 | 96,000 | 220,800 | 2.3000 | 0.853 | 0.844 | 0.871 | 0.853 | 0.853 | 258,894 | 0.8529 | 1.10% |
| 2005-01-12 | 0 | 2.275 | 2.275 | 2.325 | 2.275 | 2.300 | 151,026 | 343,657 | 2.2755 | 0.844 | 0.844 | 0.862 | 0.844 | 0.853 | 407,288 | 0.8438 | 0.00% |
| 2005-01-11 | 0 | 2.275 | 2.275 | 2.350 | 2.275 | 2.375 | 51,000 | 119,025 | 2.3338 | 0.844 | 0.844 | 0.871 | 0.844 | 0.881 | 137,537 | 0.8654 | 0.00% |
| 2005-01-10 | 0 | 2.275 | 2.275 | 2.350 | 2.275 | 2.350 | 20,000 | 46,250 | 2.3125 | 0.844 | 0.844 | 0.871 | 0.844 | 0.871 | 53,936 | 0.8575 | 0.00% |
| 2005-01-07 | 0 | 2.275 | 2.275 | 2.350 | 2.225 | 2.350 | 145,537 | 337,345 | 2.3179 | 0.844 | 0.844 | 0.871 | 0.825 | 0.871 | 392,485 | 0.8595 | -3.19% |
| 2005-01-06 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.350 | 48,000 | 112,800 | 2.3500 | 0.871 | 0.871 | 0.890 | 0.871 | 0.871 | 129,447 | 0.8714 | 1.08% |
| 2005-01-05 | 0 | 2.325 | 2.325 | 2.350 | 2.300 | 2.400 | 102,800 | 242,795 | 2.3618 | 0.862 | 0.862 | 0.871 | 0.853 | 0.890 | 277,232 | 0.8758 | -4.12% |
| 2005-01-04 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.475 | 184,655 | 449,018 | 2.4317 | 0.899 | 0.890 | 0.899 | 0.890 | 0.918 | 497,979 | 0.9017 | -2.02% |
| 2005-01-03 | 0 | 2.475 | 2.450 | 2.475 | 2.450 | 2.475 | 142,000 | 348,700 | 2.4556 | 0.918 | 0.908 | 0.918 | 0.908 | 0.918 | 382,947 | 0.9106 | 1.02% |
| 2004-12-31 | 0 | 2.450 | 2.425 | 2.450 | 2.450 | 2.450 | 45,117 | 110,525 | 2.4497 | 0.908 | 0.899 | 0.908 | 0.908 | 0.908 | 121,672 | 0.9084 | 0.00% |
| 2004-12-30 | 0 | 2.450 | 2.450 | 2.475 | 2.400 | 2.475 | 221,000 | 539,300 | 2.4403 | 0.908 | 0.908 | 0.918 | 0.890 | 0.918 | 595,995 | 0.9049 | 1.03% |
| 2004-12-29 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.425 | 279,067 | 673,054 | 2.4118 | 0.899 | 0.899 | 0.908 | 0.890 | 0.899 | 752,590 | 0.8943 | 1.04% |
| 2004-12-28 | 0 | 2.400 | 2.400 | 2.425 | 2.375 | 2.400 | 170,000 | 407,000 | 2.3941 | 0.890 | 0.890 | 0.899 | 0.881 | 0.890 | 458,457 | 0.8878 | 2.13% |
| 2004-12-24 | 0 | 2.350 | 2.325 | 2.350 | 2.350 | 2.350 | 70,000 | 164,500 | 2.3500 | 0.871 | 0.862 | 0.871 | 0.871 | 0.871 | 188,777 | 0.8714 | 0.00% |
| 2004-12-23 | 0 | 2.350 | 2.325 | 2.350 | 2.325 | 2.425 | 161,000 | 379,600 | 2.3578 | 0.871 | 0.862 | 0.871 | 0.862 | 0.899 | 434,186 | 0.8743 | 1.08% |
| 2004-12-22 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.350 | 79,000 | 185,150 | 2.3437 | 0.862 | 0.862 | 0.871 | 0.862 | 0.871 | 213,048 | 0.8691 | 1.09% |
| 2004-12-21 | 0 | 2.300 | 2.300 | 2.350 | 2.250 | 2.350 | 129,302 | 298,922 | 2.3118 | 0.853 | 0.853 | 0.871 | 0.834 | 0.871 | 348,703 | 0.8572 | -2.13% |
| 2004-12-20 | 0 | 2.350 | 2.275 | 2.350 | 2.300 | 2.350 | 34,000 | 78,700 | 2.3147 | 0.871 | 0.844 | 0.871 | 0.853 | 0.871 | 91,691 | 0.8583 | 1.08% |
| 2004-12-17 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.325 | 26,000 | 60,450 | 2.3250 | 0.862 | 0.862 | 0.871 | 0.862 | 0.862 | 70,117 | 0.8621 | 1.09% |
| 2004-12-16 | 0 | 2.300 | 2.300 | 2.350 | 2.275 | 2.350 | 142,000 | 326,700 | 2.3007 | 0.853 | 0.853 | 0.871 | 0.844 | 0.871 | 382,947 | 0.8531 | -1.08% |
| 2004-12-15 | 0 | 2.325 | 2.300 | 2.325 | 2.325 | 2.350 | 74,000 | 173,400 | 2.3432 | 0.862 | 0.853 | 0.862 | 0.862 | 0.871 | 199,564 | 0.8689 | 0.00% |
| 2004-12-14 | 0 | 2.325 | 2.300 | 2.375 | 2.300 | 2.350 | 150,000 | 351,000 | 2.3400 | 0.862 | 0.853 | 0.881 | 0.853 | 0.871 | 404,521 | 0.8677 | 2.20% |
| 2004-12-13 | 0 | 2.275 | 2.275 | 2.300 | 2.250 | 2.275 | 110,000 | 249,750 | 2.2705 | 0.844 | 0.844 | 0.853 | 0.834 | 0.844 | 296,649 | 0.8419 | -1.09% |
| 2004-12-10 | 0 | 2.300 | 2.275 | 2.375 | 2.275 | 2.350 | 376,816 | 869,266 | 2.3069 | 0.853 | 0.844 | 0.881 | 0.844 | 0.871 | 1,016,200 | 0.8554 | -1.08% |
| 2004-12-09 | 0 | 2.325 | 2.325 | 2.350 | 2.300 | 2.350 | 32,000 | 74,750 | 2.3359 | 0.862 | 0.862 | 0.871 | 0.853 | 0.871 | 86,298 | 0.8662 | -1.06% |
| 2004-12-08 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.400 | 80,000 | 189,250 | 2.3656 | 0.871 | 0.871 | 0.890 | 0.871 | 0.890 | 215,745 | 0.8772 | -2.08% |
| 2004-12-07 | 0 | 2.400 | 2.375 | 2.425 | 2.350 | 2.400 | 75,747 | 181,206 | 2.3923 | 0.890 | 0.881 | 0.899 | 0.871 | 0.890 | 204,275 | 0.8871 | 1.05% |
| 2004-12-06 | 0 | 2.375 | 2.350 | 2.475 | 2.325 | 2.375 | 47,000 | 109,125 | 2.3218 | 0.881 | 0.871 | 0.918 | 0.862 | 0.881 | 126,750 | 0.8609 | 2.15% |
| 2004-12-03 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.375 | 61,075 | 144,046 | 2.3585 | 0.862 | 0.862 | 0.871 | 0.862 | 0.881 | 164,708 | 0.8746 | -4.12% |
| 2004-12-02 | 0 | 2.425 | 2.400 | 2.450 | 2.400 | 2.425 | 55,982 | 135,559 | 2.4215 | 0.899 | 0.890 | 0.908 | 0.890 | 0.899 | 150,973 | 0.8979 | 1.04% |
| 2004-12-01 | 0 | 2.400 | 2.400 | 2.425 | 2.275 | 2.400 | 317,000 | 746,800 | 2.3558 | 0.890 | 0.890 | 0.899 | 0.844 | 0.890 | 854,888 | 0.8736 | -2.04% |
| 2004-11-30 | 0 | 2.450 | 2.425 | 2.475 | 2.450 | 2.450 | 157,000 | 384,650 | 2.4500 | 0.908 | 0.899 | 0.918 | 0.908 | 0.908 | 423,399 | 0.9085 | -2.00% |
| 2004-11-29 | 0 | 2.500 | 2.450 | 2.500 | 2.475 | 2.500 | 274,000 | 682,925 | 2.4924 | 0.927 | 0.908 | 0.927 | 0.918 | 0.927 | 738,925 | 0.9242 | 2.04% |
| 2004-11-26 | 0 | 2.450 | 2.450 | 2.525 | 2.450 | 2.525 | 467,000 | 1,165,425 | 2.4956 | 0.908 | 0.908 | 0.936 | 0.908 | 0.936 | 1,259,409 | 0.9254 | -1.01% |
| 2004-11-25 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.625 | 424,894 | 1,081,593 | 2.5456 | 0.918 | 0.918 | 0.927 | 0.918 | 0.973 | 1,145,858 | 0.9439 | -1.00% |
| 2004-11-24 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.575 | 519,000 | 1,316,100 | 2.5358 | 0.927 | 0.927 | 0.946 | 0.927 | 0.955 | 1,399,643 | 0.9403 | 0.00% |
| 2004-11-23 | 0 | 2.500 | 2.500 | 2.525 | 2.450 | 2.625 | 997,500 | 2,563,138 | 2.5696 | 0.927 | 0.927 | 0.936 | 0.908 | 0.973 | 2,690,066 | 0.9528 | 1.01% |
| 2004-11-22 | 0 | 2.475 | 2.475 | 2.500 | 2.375 | 2.500 | 598,908 | 1,472,918 | 2.4593 | 0.918 | 0.918 | 0.927 | 0.881 | 0.927 | 1,615,140 | 0.9119 | 4.21% |
| 2004-11-19 | 0 | 2.375 | 2.375 | 2.400 | 2.350 | 2.425 | 878,000 | 2,094,350 | 2.3854 | 0.881 | 0.881 | 0.890 | 0.871 | 0.899 | 2,367,797 | 0.8845 | 3.26% |
| 2004-11-18 | 0 | 2.300 | 2.275 | 2.325 | 2.300 | 2.325 | 343,000 | 794,150 | 2.3153 | 0.853 | 0.844 | 0.862 | 0.853 | 0.862 | 925,005 | 0.8585 | 0.00% |
| 2004-11-17 | 0 | 2.300 | 2.250 | 2.300 | 2.300 | 2.300 | 105,000 | 241,500 | 2.3000 | 0.853 | 0.834 | 0.853 | 0.853 | 0.853 | 283,165 | 0.8529 | 0.00% |
| 2004-11-16 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.300 | 144,000 | 329,000 | 2.2847 | 0.853 | 0.844 | 0.853 | 0.844 | 0.853 | 388,340 | 0.8472 | -1.08% |
| 2004-11-15 | 0 | 2.325 | 2.300 | 2.350 | 2.325 | 2.325 | 100,000 | 232,500 | 2.3250 | 0.862 | 0.853 | 0.871 | 0.862 | 0.862 | 269,681 | 0.8621 | 0.00% |
| 2004-11-12 | 0 | 2.325 | 2.275 | 2.350 | 2.275 | 2.325 | 386,297 | 889,403 | 2.3024 | 0.862 | 0.844 | 0.871 | 0.844 | 0.862 | 1,041,769 | 0.8537 | 3.33% |
| 2004-11-11 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.275 | 174,117 | 394,979 | 2.2685 | 0.834 | 0.834 | 0.853 | 0.834 | 0.844 | 469,560 | 0.8412 | -2.17% |
| 2004-11-10 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.325 | 222,800 | 515,210 | 2.3124 | 0.853 | 0.853 | 0.862 | 0.853 | 0.862 | 600,849 | 0.8575 | -1.08% |
| 2004-11-09 | 0 | 2.325 | 2.325 | 2.350 | 2.300 | 2.350 | 255,000 | 593,975 | 2.3293 | 0.862 | 0.862 | 0.871 | 0.853 | 0.871 | 687,686 | 0.8637 | -1.06% |
| 2004-11-08 | 0 | 2.350 | 2.325 | 2.350 | 2.300 | 2.400 | 455,000 | 1,053,100 | 2.3145 | 0.871 | 0.862 | 0.871 | 0.853 | 0.890 | 1,227,048 | 0.8582 | 2.17% |
| 2004-11-05 | 0 | 2.300 | 2.300 | 2.325 | 2.250 | 2.350 | 512,000 | 1,177,375 | 2.2996 | 0.853 | 0.853 | 0.862 | 0.834 | 0.871 | 1,380,766 | 0.8527 | 1.10% |
| 2004-11-04 | 0 | 2.275 | 2.275 | 2.300 | 2.200 | 2.325 | 536,000 | 1,217,825 | 2.2721 | 0.844 | 0.844 | 0.853 | 0.816 | 0.862 | 1,445,489 | 0.8425 | 4.60% |
| 2004-11-03 | 0 | 2.175 | 2.150 | 2.200 | 2.150 | 2.175 | 137,231 | 297,924 | 2.1710 | 0.807 | 0.797 | 0.816 | 0.797 | 0.807 | 370,086 | 0.8050 | 1.16% |
| 2004-11-02 | 0 | 2.150 | 2.125 | 2.175 | 2.150 | 2.150 | 105,025 | 225,801 | 2.1500 | 0.797 | 0.788 | 0.807 | 0.797 | 0.797 | 283,232 | 0.7972 | 0.00% |
| 2004-11-01 | 0 | 2.150 | 2.150 | 2.175 | 2.125 | 2.150 | 35,000 | 74,625 | 2.1321 | 0.797 | 0.797 | 0.807 | 0.788 | 0.797 | 94,388 | 0.7906 | 0.00% |
| 2004-10-29 | 0 | 2.150 | 2.150 | 2.175 | 2.125 | 2.150 | 104,815 | 224,975 | 2.1464 | 0.797 | 0.797 | 0.807 | 0.788 | 0.797 | 282,666 | 0.7959 | -1.15% |
| 2004-10-28 | 0 | 2.175 | 2.150 | 2.175 | 2.100 | 2.175 | 107,000 | 231,050 | 2.1593 | 0.807 | 0.797 | 0.807 | 0.779 | 0.807 | 288,558 | 0.8007 | 3.57% |
| 2004-10-27 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.100 | 5,500 | 11,500 | 2.0909 | 0.779 | 0.779 | 0.797 | 0.779 | 0.779 | 14,832 | 0.7753 | 0.00% |
| 2004-10-26 | 0 | 2.100 | 2.075 | 2.125 | 2.100 | 2.100 | 53,326 | 111,949 | 2.0993 | 0.779 | 0.769 | 0.788 | 0.779 | 0.779 | 143,810 | 0.7785 | 1.20% |
| 2004-10-25 | 0 | 2.075 | 2.075 | 2.125 | 2.075 | 2.075 | 32,000 | 66,400 | 2.0750 | 0.769 | 0.769 | 0.788 | 0.769 | 0.769 | 86,298 | 0.7694 | -2.35% |
| 2004-10-21 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.175 | 44,000 | 94,200 | 2.1409 | 0.788 | 0.788 | 0.797 | 0.788 | 0.807 | 118,660 | 0.7939 | -2.30% |
| 2004-10-20 | 0 | 2.175 | 2.125 | 2.175 | 2.175 | 2.175 | 30,000 | 65,250 | 2.1750 | 0.807 | 0.788 | 0.807 | 0.807 | 0.807 | 80,904 | 0.8065 | 1.16% |
| 2004-10-19 | 0 | 2.150 | 2.150 | 2.200 | 2.150 | 2.175 | 82,762 | 178,731 | 2.1596 | 0.797 | 0.797 | 0.816 | 0.797 | 0.807 | 223,193 | 0.8008 | 0.00% |
| 2004-10-18 | 0 | 2.150 | 2.150 | 2.200 | 2.150 | 2.150 | 26,000 | 55,900 | 2.1500 | 0.797 | 0.797 | 0.816 | 0.797 | 0.797 | 70,117 | 0.7972 | -2.27% |
| 2004-10-15 | 0 | 2.200 | 2.150 | 2.200 | 2.150 | 2.200 | 159,577 | 348,883 | 2.1863 | 0.816 | 0.797 | 0.816 | 0.797 | 0.816 | 430,349 | 0.8107 | 1.15% |
| 2004-10-14 | 0 | 2.175 | 2.175 | 2.200 | 2.125 | 2.175 | 73,000 | 158,425 | 2.1702 | 0.807 | 0.807 | 0.816 | 0.788 | 0.807 | 196,867 | 0.8047 | 1.16% |
| 2004-10-13 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.200 | 160,000 | 348,375 | 2.1773 | 0.797 | 0.797 | 0.807 | 0.797 | 0.816 | 431,489 | 0.8074 | 1.18% |
| 2004-10-12 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.150 | 99,000 | 210,725 | 2.1285 | 0.788 | 0.788 | 0.797 | 0.779 | 0.797 | 266,984 | 0.7893 | 0.00% |
| 2004-10-11 | 0 | 2.125 | 2.100 | 2.150 | 2.100 | 2.125 | 55,500 | 116,750 | 2.1036 | 0.788 | 0.779 | 0.797 | 0.779 | 0.788 | 149,673 | 0.7800 | 0.00% |
| 2004-10-08 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.175 | 107,014 | 229,854 | 2.1479 | 0.788 | 0.788 | 0.797 | 0.788 | 0.807 | 288,596 | 0.7965 | -2.30% |
| 2004-10-07 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.175 | 21,815 | 47,387 | 2.1722 | 0.807 | 0.807 | 0.816 | 0.807 | 0.807 | 58,831 | 0.8055 | -1.14% |
| 2004-10-06 | 0 | 2.200 | 2.175 | 2.225 | 2.200 | 2.200 | 130,000 | 286,000 | 2.2000 | 0.816 | 0.807 | 0.825 | 0.816 | 0.816 | 350,585 | 0.8158 | 0.00% |
| 2004-10-05 | 0 | 2.200 | 2.175 | 2.250 | 2.175 | 2.200 | 62,117 | 136,593 | 2.1990 | 0.816 | 0.807 | 0.834 | 0.807 | 0.816 | 167,518 | 0.8154 | 0.00% |
| 2004-10-04 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.250 | 196,000 | 438,450 | 2.2370 | 0.816 | 0.816 | 0.825 | 0.816 | 0.834 | 528,574 | 0.8295 | 1.15% |
| 2004-09-30 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.200 | 290,000 | 627,500 | 2.1638 | 0.807 | 0.797 | 0.807 | 0.797 | 0.816 | 782,074 | 0.8024 | 3.57% |
| 2004-09-28 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.100 | 22,164 | 46,525 | 2.0991 | 0.779 | 0.779 | 0.797 | 0.779 | 0.779 | 59,772 | 0.7784 | 1.20% |
| 2004-09-27 | 0 | 2.125 | 2.125 | 2.200 | 2.125 | 2.150 | 44,000 | 94,000 | 2.1364 | 0.769 | 0.769 | 0.797 | 0.769 | 0.778 | 121,519 | 0.7735 | -3.41% |
| 2004-09-24 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.225 | 89,000 | 196,550 | 2.2084 | 0.797 | 0.797 | 0.815 | 0.797 | 0.806 | 245,799 | 0.7996 | -1.12% |
| 2004-09-23 | 0 | 2.225 | 2.225 | 2.250 | 2.200 | 2.225 | 223,000 | 491,850 | 2.2056 | 0.806 | 0.806 | 0.815 | 0.797 | 0.806 | 615,879 | 0.7986 | 1.14% |
| 2004-09-22 | 0 | 2.200 | 2.175 | 2.225 | 2.200 | 2.225 | 28,500 | 63,100 | 2.2140 | 0.797 | 0.788 | 0.806 | 0.797 | 0.806 | 78,711 | 0.8017 | -1.12% |
| 2004-09-21 | 0 | 2.225 | 2.200 | 2.225 | 2.200 | 2.225 | 57,000 | 126,775 | 2.2241 | 0.806 | 0.797 | 0.806 | 0.797 | 0.806 | 157,422 | 0.8053 | 0.00% |
| 2004-09-20 | 0 | 2.225 | 2.225 | 2.250 | 2.200 | 2.225 | 73,000 | 161,025 | 2.2058 | 0.806 | 0.806 | 0.815 | 0.797 | 0.806 | 201,611 | 0.7987 | 0.00% |
| 2004-09-17 | 0 | 2.225 | 2.200 | 2.250 | 2.225 | 2.225 | 39,000 | 86,775 | 2.2250 | 0.806 | 0.797 | 0.815 | 0.806 | 0.806 | 107,710 | 0.8056 | 1.14% |
| 2004-09-16 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.250 | 15,000 | 33,050 | 2.2033 | 0.797 | 0.797 | 0.815 | 0.797 | 0.815 | 41,427 | 0.7978 | 0.00% |
| 2004-09-15 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.250 | 30,000 | 66,950 | 2.2317 | 0.797 | 0.797 | 0.815 | 0.797 | 0.815 | 82,854 | 0.8081 | -2.22% |
| 2004-09-14 | 0 | 2.250 | 2.200 | 2.275 | 2.200 | 2.250 | 111,000 | 248,100 | 2.2351 | 0.815 | 0.797 | 0.824 | 0.797 | 0.815 | 306,559 | 0.8093 | -1.10% |
| 2004-09-13 | 0 | 2.275 | 2.250 | 2.275 | 2.225 | 2.300 | 500,900 | 1,140,113 | 2.2761 | 0.824 | 0.815 | 0.824 | 0.806 | 0.833 | 1,383,381 | 0.8241 | 4.60% |
| 2004-09-10 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.175 | 103,815 | 224,621 | 2.1637 | 0.788 | 0.788 | 0.797 | 0.778 | 0.788 | 286,715 | 0.7834 | 0.00% |
| 2004-09-09 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 243,000 | 531,025 | 2.1853 | 0.788 | 0.788 | 0.797 | 0.788 | 0.797 | 671,115 | 0.7913 | -3.33% |
| 2004-09-08 | 0 | 2.250 | 2.225 | 2.275 | 2.250 | 2.300 | 558,000 | 1,273,750 | 2.2827 | 0.815 | 0.806 | 0.824 | 0.815 | 0.833 | 1,541,080 | 0.8265 | -1.10% |
| 2004-09-07 | 0 | 2.275 | 2.250 | 2.300 | 2.150 | 2.275 | 769,000 | 1,689,375 | 2.1968 | 0.824 | 0.815 | 0.833 | 0.778 | 0.824 | 2,123,818 | 0.7954 | 5.81% |
| 2004-09-06 | 0 | 2.150 | 2.125 | 2.150 | 2.100 | 2.150 | 259,275 | 551,607 | 2.1275 | 0.778 | 0.769 | 0.778 | 0.760 | 0.778 | 716,063 | 0.7703 | 2.38% |
| 2004-09-03 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.175 | 148,000 | 312,600 | 2.1122 | 0.760 | 0.751 | 0.760 | 0.751 | 0.788 | 408,745 | 0.7648 | -2.33% |
| 2004-09-02 | 0 | 2.150 | 2.150 | 2.175 | 2.025 | 2.150 | 375,717 | 800,112 | 2.1296 | 0.778 | 0.778 | 0.788 | 0.733 | 0.778 | 1,037,652 | 0.7711 | 4.88% |
| 2004-09-01 | 0 | 2.050 | 2.025 | 2.075 | 1.960 | 2.050 | 186,165 | 375,373 | 2.0163 | 0.742 | 0.733 | 0.751 | 0.710 | 0.742 | 514,149 | 0.7301 | 4.59% |
| 2004-08-31 | 0 | 1.960 | 1.930 | 1.980 | 1.900 | 1.960 | 32,970 | 64,404 | 1.9534 | 0.710 | 0.699 | 0.717 | 0.688 | 0.710 | 91,056 | 0.7073 | 0.51% |
| 2004-08-30 | 0 | 1.950 | 1.930 | 1.970 | 1.900 | 1.950 | 70,000 | 135,500 | 1.9357 | 0.706 | 0.699 | 0.713 | 0.688 | 0.706 | 193,325 | 0.7009 | 2.63% |
| 2004-08-27 | 0 | 1.900 | 1.900 | 1.960 | 1.900 | 1.950 | 32,000 | 61,980 | 1.9369 | 0.688 | 0.688 | 0.710 | 0.688 | 0.706 | 88,377 | 0.7013 | -1.04% |
| 2004-08-26 | 0 | 1.920 | 1.920 | 1.950 | 1.900 | 1.900 | 7,317 | 13,893 | 1.8987 | 0.695 | 0.695 | 0.706 | 0.688 | 0.688 | 20,208 | 0.6875 | -1.03% |
| 2004-08-25 | 0 | 1.940 | 1.920 | 1.940 | 1.920 | 1.940 | 104,576 | 202,337 | 1.9348 | 0.702 | 0.695 | 0.702 | 0.695 | 0.702 | 288,817 | 0.7006 | 2.11% |
| 2004-08-24 | 0 | 1.900 | 1.890 | 1.930 | 1.850 | 1.900 | 53,926 | 101,316 | 1.8788 | 0.688 | 0.684 | 0.699 | 0.670 | 0.688 | 148,932 | 0.6803 | 2.15% |
| 2004-08-23 | 0 | 1.860 | 1.840 | 1.890 | - | - | 0 | 0 | - | 0.673 | 0.666 | 0.684 | - | - | 0 | - | 0.00% |
| 2004-08-20 | 0 | 1.860 | 1.860 | 1.890 | 1.860 | 1.860 | 11,000 | 20,460 | 1.8600 | 0.673 | 0.673 | 0.684 | 0.673 | 0.673 | 30,380 | 0.6735 | -1.59% |
| 2004-08-19 | 0 | 1.890 | 1.880 | 1.910 | 1.860 | 1.900 | 102,117 | 193,433 | 1.8942 | 0.684 | 0.681 | 0.692 | 0.673 | 0.688 | 282,026 | 0.6859 | 1.61% |
| 2004-08-18 | 0 | 1.860 | 1.860 | 1.900 | - | - | 0 | 0 | - | 0.673 | 0.673 | 0.688 | - | - | 0 | - | 0.00% |
| 2004-08-17 | 0 | 1.860 | 1.860 | 1.900 | - | - | 0 | 0 | - | 0.673 | 0.673 | 0.688 | - | - | 0 | - | 0.00% |
| 2004-08-16 | 0 | 1.860 | 1.860 | 1.920 | 1.840 | 1.840 | 30,000 | 55,200 | 1.8400 | 0.673 | 0.673 | 0.695 | 0.666 | 0.666 | 82,854 | 0.6662 | -3.12% |
| 2004-08-13 | 0 | 1.920 | 1.860 | 1.930 | - | - | 0 | 0 | - | 0.695 | 0.673 | 0.699 | - | - | 0 | - | 0.00% |
| 2004-08-12 | 0 | 1.920 | 1.870 | 1.930 | - | - | 0 | 0 | - | 0.695 | 0.677 | 0.699 | - | - | 0 | - | 0.00% |
| 2004-08-11 | 0 | 1.920 | 1.900 | 1.920 | 1.900 | 1.940 | 65,000 | 125,780 | 1.9351 | 0.695 | 0.688 | 0.695 | 0.688 | 0.702 | 179,516 | 0.7007 | -0.52% |
| 2004-08-10 | 0 | 1.930 | 1.890 | 1.940 | - | - | 0 | 0 | - | 0.699 | 0.684 | 0.702 | - | - | 0 | - | 0.00% |
| 2004-08-09 | 0 | 1.930 | 1.870 | 1.930 | - | - | 605 | 1,107 | 1.8298 | 0.699 | 0.677 | 0.699 | - | - | 1,671 | 0.6625 | 0.00% |
| 2004-08-06 | 0 | 1.930 | 1.920 | 1.930 | 1.860 | 1.930 | 79,235 | 151,968 | 1.9179 | 0.699 | 0.695 | 0.699 | 0.673 | 0.699 | 218,831 | 0.6945 | 1.58% |
| 2004-08-05 | 0 | 1.900 | 1.880 | 1.920 | 1.900 | 1.900 | 40,000 | 76,000 | 1.9000 | 0.688 | 0.681 | 0.695 | 0.688 | 0.688 | 110,472 | 0.6880 | 2.15% |
| 2004-08-04 | 0 | 1.860 | 1.860 | 1.900 | 1.860 | 1.860 | 45,750 | 85,065 | 1.8593 | 0.673 | 0.673 | 0.688 | 0.673 | 0.673 | 126,352 | 0.6732 | 0.00% |
| 2004-08-03 | 0 | 1.860 | 1.860 | 1.920 | - | - | 0 | 0 | - | 0.673 | 0.673 | 0.695 | - | - | 0 | - | 0.00% |
| 2004-08-02 | 0 | 1.860 | 1.840 | 1.910 | - | - | 0 | 0 | - | 0.673 | 0.666 | 0.692 | - | - | 0 | - | 0.00% |
| 2004-07-30 | 0 | 1.860 | 1.850 | 1.910 | - | - | 0 | 0 | - | 0.673 | 0.670 | 0.692 | - | - | 0 | - | 0.00% |
| 2004-07-29 | 0 | 1.860 | 1.860 | 1.890 | 1.860 | 1.860 | 20,000 | 37,200 | 1.8600 | 0.673 | 0.673 | 0.684 | 0.673 | 0.673 | 55,236 | 0.6735 | 0.00% |
| 2004-07-28 | 0 | 1.860 | 1.860 | 1.880 | 1.860 | 1.870 | 30,000 | 55,990 | 1.8663 | 0.673 | 0.673 | 0.681 | 0.673 | 0.677 | 82,854 | 0.6758 | 0.00% |
| 2004-07-27 | 0 | 1.860 | 1.860 | 1.900 | 1.860 | 1.870 | 30,000 | 55,880 | 1.8627 | 0.673 | 0.673 | 0.688 | 0.673 | 0.677 | 82,854 | 0.6744 | 0.00% |
| 2004-07-26 | 0 | 1.860 | 1.860 | 1.900 | - | - | 0 | 0 | - | 0.673 | 0.673 | 0.688 | - | - | 0 | - | 0.00% |
| 2004-07-23 | 0 | 1.860 | 1.860 | 1.920 | - | - | 0 | 0 | - | 0.673 | 0.673 | 0.695 | - | - | 0 | - | 0.54% |
| 2004-07-22 | 0 | 1.850 | 1.850 | 1.880 | 1.850 | 1.860 | 60,285 | 111,616 | 1.8515 | 0.670 | 0.670 | 0.681 | 0.670 | 0.673 | 166,495 | 0.6704 | -2.12% |
| 2004-07-21 | 0 | 1.890 | 1.890 | 1.900 | 1.880 | 1.890 | 73,300 | 138,086 | 1.8838 | 0.684 | 0.684 | 0.688 | 0.681 | 0.684 | 202,439 | 0.6821 | 0.53% |
| 2004-07-20 | 0 | 1.880 | 1.830 | 1.880 | 1.820 | 1.880 | 70,000 | 129,400 | 1.8486 | 0.681 | 0.663 | 0.681 | 0.659 | 0.681 | 193,325 | 0.6693 | 3.30% |
| 2004-07-19 | 0 | 1.820 | 1.820 | 1.900 | 1.820 | 1.820 | 58,000 | 105,560 | 1.8200 | 0.659 | 0.659 | 0.688 | 0.659 | 0.659 | 160,184 | 0.6590 | -2.15% |
| 2004-07-16 | 0 | 1.860 | 1.860 | 1.950 | 1.860 | 1.870 | 23,000 | 42,980 | 1.8687 | 0.673 | 0.673 | 0.706 | 0.673 | 0.677 | 63,521 | 0.6766 | -1.59% |
| 2004-07-15 | 0 | 1.890 | 1.860 | 1.960 | - | - | 0 | 0 | - | 0.684 | 0.673 | 0.710 | - | - | 0 | - | 0.00% |
| 2004-07-14 | 0 | 1.890 | 1.890 | 1.950 | 1.890 | 1.920 | 90,000 | 171,500 | 1.9056 | 0.684 | 0.684 | 0.706 | 0.684 | 0.695 | 248,561 | 0.6900 | -3.57% |
| 2004-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.710 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-12 | 0 | 1.960 | 1.950 | 1.990 | 1.960 | 1.990 | 65,000 | 127,490 | 1.9614 | 0.710 | 0.706 | 0.721 | 0.710 | 0.721 | 179,516 | 0.7102 | 0.51% |
| 2004-07-09 | 0 | 1.950 | 1.940 | 2.000 | - | - | 0 | 0 | - | 0.706 | 0.702 | 0.724 | - | - | 0 | - | 0.00% |
| 2004-07-08 | 0 | 1.950 | 1.950 | 1.990 | 1.950 | 2.025 | 180,000 | 358,090 | 1.9894 | 0.706 | 0.706 | 0.721 | 0.706 | 0.733 | 497,122 | 0.7203 | -1.02% |
| 2004-07-07 | 0 | 1.970 | 1.950 | 1.990 | 1.950 | 1.970 | 59,040 | 115,966 | 1.9642 | 0.713 | 0.706 | 0.721 | 0.706 | 0.713 | 163,056 | 0.7112 | 1.03% |
| 2004-07-06 | 0 | 1.950 | 1.940 | 1.970 | 1.930 | 1.950 | 137,000 | 266,070 | 1.9421 | 0.706 | 0.702 | 0.713 | 0.699 | 0.706 | 378,365 | 0.7032 | 1.04% |
| 2004-07-05 | 0 | 1.930 | 1.930 | 1.950 | - | - | 0 | 0 | - | 0.699 | 0.699 | 0.706 | - | - | 0 | - | 0.52% |
| 2004-07-02 | 0 | 1.920 | 1.920 | 1.970 | 1.900 | 1.920 | 53,000 | 100,800 | 1.9019 | 0.695 | 0.695 | 0.713 | 0.688 | 0.695 | 146,375 | 0.6886 | -1.54% |
| 2004-06-30 | 0 | 1.950 | 1.920 | 1.980 | 1.950 | 1.950 | 50,435 | 98,327 | 1.9496 | 0.706 | 0.695 | 0.717 | 0.706 | 0.706 | 139,291 | 0.7059 | 1.56% |
| 2004-06-29 | 0 | 1.920 | 1.900 | 1.970 | - | - | 0 | 0 | - | 0.695 | 0.688 | 0.713 | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 1.920 | 1.900 | 1.950 | 1.880 | 1.920 | 50,000 | 95,260 | 1.9052 | 0.695 | 0.688 | 0.706 | 0.681 | 0.695 | 138,090 | 0.6898 | 0.00% |
| 2004-06-25 | 0 | 1.920 | 1.920 | 1.960 | - | - | 0 | 0 | - | 0.695 | 0.695 | 0.710 | - | - | 0 | - | 0.52% |
| 2004-06-24 | 0 | 1.910 | 1.910 | 1.990 | 1.900 | 1.910 | 20,000 | 38,100 | 1.9050 | 0.692 | 0.692 | 0.721 | 0.688 | 0.692 | 55,236 | 0.6898 | 1.60% |
| 2004-06-23 | 0 | 1.880 | 1.880 | 1.980 | 1.870 | 1.890 | 43,000 | 81,010 | 1.8840 | 0.681 | 0.681 | 0.717 | 0.677 | 0.684 | 118,757 | 0.6821 | -1.05% |
| 2004-06-21 | 0 | 1.900 | 1.870 | - | 1.900 | 1.900 | 20,000 | 38,000 | 1.9000 | 0.688 | 0.677 | - | 0.688 | 0.688 | 55,236 | 0.6880 | 0.53% |
| 2004-06-18 | 0 | 1.890 | 1.890 | 1.950 | 1.890 | 1.910 | 34,000 | 64,700 | 1.9029 | 0.684 | 0.684 | 0.706 | 0.684 | 0.692 | 93,901 | 0.6890 | -2.07% |
| 2004-06-17 | 0 | 1.930 | 1.920 | 1.990 | 1.930 | 1.930 | 62,000 | 119,660 | 1.9300 | 0.699 | 0.695 | 0.721 | 0.699 | 0.699 | 171,231 | 0.6988 | -0.52% |
| 2004-06-16 | 0 | 1.940 | 1.940 | 1.950 | 1.930 | 1.950 | 40,000 | 77,600 | 1.9400 | 0.702 | 0.702 | 0.706 | 0.699 | 0.706 | 110,472 | 0.7024 | -0.51% |
| 2004-06-15 | 0 | 1.950 | 1.940 | 1.950 | 1.940 | 1.950 | 50,000 | 97,300 | 1.9460 | 0.706 | 0.702 | 0.706 | 0.702 | 0.706 | 138,090 | 0.7046 | 0.00% |
| 2004-06-14 | 0 | 1.950 | 1.950 | 2.000 | 1.950 | 2.000 | 139,000 | 274,390 | 1.9740 | 0.706 | 0.706 | 0.724 | 0.706 | 0.724 | 383,889 | 0.7148 | -1.02% |
| 2004-06-11 | 0 | 1.970 | 1.960 | 1.980 | 1.970 | 1.980 | 62,000 | 122,260 | 1.9719 | 0.713 | 0.710 | 0.717 | 0.713 | 0.717 | 171,231 | 0.7140 | -0.51% |
| 2004-06-10 | 0 | 1.980 | 1.980 | 1.990 | 1.980 | 1.990 | 60,000 | 118,900 | 1.9817 | 0.717 | 0.717 | 0.721 | 0.717 | 0.721 | 165,707 | 0.7175 | -0.50% |
| 2004-06-09 | 0 | 1.990 | 1.990 | 2.000 | - | - | 0 | 0 | - | 0.721 | 0.721 | 0.724 | - | - | 0 | - | 0.51% |
| 2004-06-08 | 0 | 1.980 | 1.980 | 2.025 | 1.980 | 2.025 | 73,732 | 147,892 | 2.0058 | 0.717 | 0.717 | 0.733 | 0.717 | 0.733 | 203,632 | 0.7263 | -1.00% |
| 2004-06-07 | 0 | 2.000 | 1.990 | 2.025 | 1.990 | 2.000 | 494,000 | 986,000 | 1.9960 | 0.724 | 0.721 | 0.733 | 0.721 | 0.724 | 1,364,325 | 0.7227 | 1.01% |
| 2004-06-04 | 0 | 1.980 | 1.960 | 2.000 | 1.980 | 1.980 | 360,000 | 712,800 | 1.9800 | 0.717 | 0.710 | 0.724 | 0.717 | 0.717 | 994,245 | 0.7169 | 1.54% |
| 2004-06-03 | 0 | 1.950 | 1.940 | 1.990 | 1.950 | 2.000 | 379,000 | 753,940 | 1.9893 | 0.706 | 0.702 | 0.721 | 0.706 | 0.724 | 1,046,719 | 0.7203 | -2.01% |
| 2004-06-02 | 0 | 1.990 | 1.970 | 2.025 | 1.980 | 1.990 | 361,000 | 718,080 | 1.9891 | 0.721 | 0.713 | 0.733 | 0.717 | 0.721 | 997,007 | 0.7202 | 1.53% |
| 2004-06-01 | 0 | 1.960 | 1.960 | 1.980 | 1.960 | 2.000 | 120,000 | 237,420 | 1.9785 | 0.710 | 0.710 | 0.717 | 0.710 | 0.724 | 331,415 | 0.7164 | -2.00% |
| 2004-05-31 | 0 | 2.000 | 1.960 | 2.050 | 2.000 | 2.000 | 20,000 | 40,000 | 2.0000 | 0.724 | 0.710 | 0.742 | 0.724 | 0.724 | 55,236 | 0.7242 | -1.23% |
| 2004-05-28 | 0 | 2.025 | 2.000 | 2.025 | 2.000 | 2.025 | 59,000 | 118,075 | 2.0013 | 0.733 | 0.724 | 0.733 | 0.724 | 0.733 | 162,946 | 0.7246 | 0.00% |
| 2004-05-27 | 0 | 2.025 | 1.960 | 2.025 | 1.910 | 2.025 | 100,000 | 194,260 | 1.9426 | 0.733 | 0.710 | 0.733 | 0.692 | 0.733 | 276,179 | 0.7034 | 3.32% |
| 2004-05-25 | 0 | 1.960 | 1.910 | 1.980 | - | - | 0 | 0 | - | 0.710 | 0.692 | 0.717 | - | - | 0 | - | 0.00% |
| 2004-05-24 | 0 | 1.960 | 1.950 | 1.960 | 1.940 | 1.960 | 185,000 | 361,300 | 1.9530 | 0.710 | 0.706 | 0.710 | 0.702 | 0.710 | 510,931 | 0.7071 | 0.51% |
| 2004-05-21 | 0 | 1.950 | 1.950 | 1.980 | 1.930 | 1.970 | 170,000 | 330,100 | 1.9418 | 0.706 | 0.706 | 0.717 | 0.699 | 0.713 | 469,505 | 0.7031 | 3.17% |
| 2004-05-20 | 0 | 1.890 | 1.870 | 1.980 | 1.890 | 1.890 | 20,000 | 37,800 | 1.8900 | 0.684 | 0.677 | 0.717 | 0.684 | 0.684 | 55,236 | 0.6843 | -3.57% |
| 2004-05-19 | 0 | 1.960 | 1.890 | 1.960 | 1.960 | 1.960 | 8,000 | 15,680 | 1.9600 | 0.710 | 0.684 | 0.710 | 0.710 | 0.710 | 22,094 | 0.7097 | 3.16% |
| 2004-05-18 | 0 | 1.900 | 1.840 | 1.980 | 1.880 | 1.900 | 135,000 | 255,800 | 1.8948 | 0.688 | 0.666 | 0.717 | 0.681 | 0.688 | 372,842 | 0.6861 | -5.00% |
| 2004-05-17 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.724 | - | 0.724 | - | - | 0 | - | 0.00% |
| 2004-05-14 | 0 | 2.000 | 1.900 | 2.000 | 2.000 | 2.000 | 8,000 | 16,000 | 2.0000 | 0.724 | 0.688 | 0.724 | 0.724 | 0.724 | 22,094 | 0.7242 | -1.23% |
| 2004-05-13 | 0 | 2.025 | 1.900 | 2.050 | 1.900 | 2.025 | 13,000 | 25,050 | 1.9269 | 0.733 | 0.688 | 0.742 | 0.688 | 0.733 | 35,903 | 0.6977 | 2.53% |
| 2004-05-12 | 0 | 1.975 | 1.910 | 2.050 | - | - | 0 | 0 | - | 0.715 | 0.692 | 0.742 | - | - | 0 | - | -0.00% |
| 2004-05-11 | 0 | 2.025 | 1.960 | 2.050 | 2.025 | 2.025 | 10,000 | 20,250 | 2.0250 | 0.715 | 0.692 | 0.724 | 0.715 | 0.715 | 28,317 | 0.7151 | 2.27% |
| 2004-05-10 | 0 | 1.980 | 1.980 | 1.990 | 1.980 | 2.000 | 40,000 | 79,600 | 1.9900 | 0.699 | 0.699 | 0.703 | 0.699 | 0.706 | 113,268 | 0.7028 | -4.58% |
| 2004-05-07 | 0 | 2.075 | 2.000 | 2.075 | - | - | 12,000 | 24,000 | 2.0000 | 0.733 | 0.706 | 0.733 | - | - | 33,981 | 0.7063 | 0.00% |
| 2004-05-06 | 0 | 2.075 | 2.000 | 2.075 | 2.000 | 2.075 | 39,000 | 79,200 | 2.0308 | 0.733 | 0.706 | 0.733 | 0.706 | 0.733 | 110,437 | 0.7172 | 3.75% |
| 2004-05-05 | 0 | 2.000 | 2.000 | 2.075 | 2.000 | 2.000 | 15,000 | 30,000 | 2.0000 | 0.706 | 0.706 | 0.733 | 0.706 | 0.706 | 42,476 | 0.7063 | -3.61% |
| 2004-05-04 | 0 | 2.075 | 2.050 | 2.075 | 2.000 | 2.075 | 89,000 | 181,150 | 2.0354 | 0.733 | 0.724 | 0.733 | 0.706 | 0.733 | 252,022 | 0.7188 | 3.75% |
| 2004-05-03 | 0 | 2.000 | 1.960 | 2.000 | 2.000 | 2.050 | 72,000 | 144,350 | 2.0049 | 0.706 | 0.692 | 0.706 | 0.706 | 0.724 | 203,883 | 0.7080 | 2.04% |
| 2004-04-30 | 0 | 1.960 | 1.960 | 2.000 | 1.960 | 2.025 | 235,000 | 470,550 | 2.0023 | 0.692 | 0.692 | 0.706 | 0.692 | 0.715 | 665,452 | 0.7071 | -4.39% |
| 2004-04-29 | 0 | 2.050 | 2.025 | 2.075 | 2.050 | 2.100 | 175,000 | 363,500 | 2.0771 | 0.724 | 0.715 | 0.733 | 0.724 | 0.742 | 495,549 | 0.7335 | -4.65% |
| 2004-04-28 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.175 | 50,000 | 107,750 | 2.1550 | 0.759 | 0.759 | 0.768 | 0.759 | 0.768 | 141,586 | 0.7610 | -1.15% |
| 2004-04-27 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.175 | 1,000 | 2,175 | 2.1750 | 0.768 | 0.768 | 0.777 | 0.768 | 0.768 | 2,832 | 0.7681 | 1.16% |
| 2004-04-26 | 0 | 2.150 | 2.150 | 2.200 | 2.150 | 2.175 | 45,000 | 97,000 | 2.1556 | 0.759 | 0.759 | 0.777 | 0.759 | 0.768 | 127,427 | 0.7612 | -2.27% |
| 2004-04-23 | 0 | 2.200 | 2.200 | 2.250 | - | - | 0 | 0 | - | 0.777 | 0.777 | 0.795 | - | - | 0 | - | 2.33% |
| 2004-04-22 | 0 | 2.150 | 2.150 | 2.225 | 2.150 | 2.150 | 70,000 | 150,500 | 2.1500 | 0.759 | 0.759 | 0.786 | 0.759 | 0.759 | 198,220 | 0.7593 | -1.15% |
| 2004-04-21 | 0 | 2.175 | 2.175 | 2.225 | 2.175 | 2.200 | 92,000 | 200,600 | 2.1804 | 0.768 | 0.768 | 0.786 | 0.768 | 0.777 | 260,517 | 0.7700 | -3.33% |
| 2004-04-20 | 0 | 2.250 | 2.225 | 2.300 | 2.225 | 2.300 | 56,200 | 126,575 | 2.2522 | 0.795 | 0.786 | 0.812 | 0.786 | 0.812 | 159,142 | 0.7954 | 0.00% |
| 2004-04-19 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 14,000 | 31,500 | 2.2500 | 0.795 | 0.795 | 0.812 | 0.795 | 0.795 | 39,644 | 0.7946 | 0.00% |
| 2004-04-16 | 0 | 2.250 | 2.250 | 2.300 | 2.150 | 2.300 | 90,000 | 202,500 | 2.2500 | 0.795 | 0.795 | 0.812 | 0.759 | 0.812 | 254,854 | 0.7946 | 2.27% |
| 2004-04-15 | 0 | 2.200 | 2.200 | 2.275 | 2.200 | 2.275 | 70,815 | 159,002 | 2.2453 | 0.777 | 0.777 | 0.803 | 0.777 | 0.803 | 200,528 | 0.7929 | -6.38% |
| 2004-04-14 | 0 | 2.350 | 2.300 | 2.350 | 2.375 | 2.375 | 20,000 | 47,500 | 2.3750 | 0.830 | 0.812 | 0.830 | 0.839 | 0.839 | 56,634 | 0.8387 | -1.05% |
| 2004-04-13 | 0 | 2.375 | 2.325 | 2.400 | 2.350 | 2.400 | 84,000 | 198,850 | 2.3673 | 0.839 | 0.821 | 0.848 | 0.830 | 0.848 | 237,864 | 0.8360 | 1.06% |
| 2004-04-08 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.375 | 75,000 | 177,500 | 2.3667 | 0.830 | 0.830 | 0.848 | 0.830 | 0.839 | 212,378 | 0.8358 | -2.08% |
| 2004-04-07 | 0 | 2.400 | 2.375 | 2.400 | 2.400 | 2.400 | 31,015 | 74,325 | 2.3964 | 0.848 | 0.839 | 0.848 | 0.848 | 0.848 | 87,825 | 0.8463 | 1.05% |
| 2004-04-06 | 0 | 2.375 | 2.375 | 2.425 | 2.375 | 2.400 | 193,000 | 460,725 | 2.3872 | 0.839 | 0.839 | 0.856 | 0.839 | 0.848 | 546,520 | 0.8430 | 0.00% |
| 2004-04-02 | 0 | 2.375 | 2.325 | 2.375 | 2.325 | 2.375 | 102,000 | 239,250 | 2.3456 | 0.839 | 0.821 | 0.839 | 0.821 | 0.839 | 288,834 | 0.8283 | 3.26% |
| 2004-04-01 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.300 | 282,000 | 648,600 | 2.3000 | 0.812 | 0.812 | 0.821 | 0.812 | 0.812 | 798,542 | 0.8122 | -3.16% |
| 2004-03-31 | 0 | 2.375 | 2.325 | 2.400 | 2.350 | 2.375 | 330,000 | 783,250 | 2.3735 | 0.839 | 0.821 | 0.848 | 0.830 | 0.839 | 934,464 | 0.8382 | 1.06% |
| 2004-03-30 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.425 | 395,000 | 952,625 | 2.4117 | 0.830 | 0.830 | 0.848 | 0.830 | 0.856 | 1,118,525 | 0.8517 | -2.08% |
| 2004-03-29 | 0 | 2.400 | 2.350 | 2.400 | 2.350 | 2.400 | 497,000 | 1,180,325 | 2.3749 | 0.848 | 0.830 | 0.848 | 0.830 | 0.848 | 1,407,360 | 0.8387 | 2.13% |
| 2004-03-26 | 0 | 2.350 | 2.325 | 2.375 | 2.300 | 2.350 | 45,000 | 104,250 | 2.3167 | 0.830 | 0.821 | 0.839 | 0.812 | 0.830 | 127,427 | 0.8181 | 0.00% |
| 2004-03-25 | 0 | 2.350 | 2.300 | 2.375 | 2.300 | 2.350 | 75,000 | 175,175 | 2.3357 | 0.830 | 0.812 | 0.839 | 0.812 | 0.830 | 212,378 | 0.8248 | 0.00% |
| 2004-03-24 | 0 | 2.350 | 2.350 | 2.375 | 2.300 | 2.350 | 95,000 | 221,250 | 2.3289 | 0.830 | 0.830 | 0.839 | 0.812 | 0.830 | 269,012 | 0.8225 | 1.08% |
| 2004-03-23 | 0 | 2.325 | 2.300 | 2.350 | 2.200 | 2.325 | 57,000 | 131,150 | 2.3009 | 0.821 | 0.812 | 0.830 | 0.777 | 0.821 | 161,407 | 0.8125 | 4.49% |
| 2004-03-22 | 0 | 2.225 | 2.225 | 2.300 | 2.225 | 2.275 | 155,000 | 350,375 | 2.2605 | 0.786 | 0.786 | 0.812 | 0.786 | 0.803 | 438,915 | 0.7983 | -3.26% |
| 2004-03-19 | 0 | 2.300 | 2.300 | 2.375 | 2.300 | 2.300 | 40,000 | 92,000 | 2.3000 | 0.812 | 0.812 | 0.839 | 0.812 | 0.812 | 113,268 | 0.8122 | -2.13% |
| 2004-03-18 | 0 | 2.350 | 2.350 | 2.400 | 2.325 | 2.350 | 43,815 | 102,184 | 2.3322 | 0.830 | 0.830 | 0.848 | 0.821 | 0.830 | 124,071 | 0.8236 | -1.05% |
| 2004-03-17 | 0 | 2.375 | 2.375 | 2.400 | 2.375 | 2.375 | 5,000 | 11,875 | 2.3750 | 0.839 | 0.839 | 0.848 | 0.839 | 0.839 | 14,159 | 0.8387 | 2.15% |
| 2004-03-16 | 0 | 2.325 | 2.325 | 2.350 | 2.225 | 2.350 | 100,000 | 228,875 | 2.2888 | 0.821 | 0.821 | 0.830 | 0.786 | 0.830 | 283,171 | 0.8083 | -1.06% |
| 2004-03-15 | 0 | 2.350 | 2.325 | 2.375 | 2.300 | 2.375 | 126,962 | 296,965 | 2.3390 | 0.830 | 0.821 | 0.839 | 0.812 | 0.839 | 359,520 | 0.8260 | 2.17% |
| 2004-03-12 | 0 | 2.300 | 2.275 | 2.325 | 2.200 | 2.300 | 216,000 | 486,775 | 2.2536 | 0.812 | 0.803 | 0.821 | 0.777 | 0.812 | 611,649 | 0.7958 | -2.13% |
| 2004-03-11 | 0 | 2.350 | 2.325 | 2.375 | 2.350 | 2.375 | 106,000 | 249,475 | 2.3535 | 0.830 | 0.821 | 0.839 | 0.830 | 0.839 | 300,161 | 0.8311 | -2.08% |
| 2004-03-10 | 0 | 2.400 | 2.375 | 2.400 | - | - | 0 | 0 | - | 0.848 | 0.839 | 0.848 | - | - | 0 | - | -1.03% |
| 2004-03-09 | 0 | 2.425 | 2.400 | 2.450 | 2.400 | 2.425 | 30,000 | 72,250 | 2.4083 | 0.856 | 0.848 | 0.865 | 0.848 | 0.856 | 84,951 | 0.8505 | -2.02% |
| 2004-03-08 | 0 | 2.475 | 2.450 | 2.475 | 2.400 | 2.475 | 48,000 | 117,725 | 2.4526 | 0.874 | 0.865 | 0.874 | 0.848 | 0.874 | 135,922 | 0.8661 | 3.12% |
| 2004-03-05 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.450 | 41,300 | 100,240 | 2.4271 | 0.848 | 0.848 | 0.865 | 0.848 | 0.865 | 116,950 | 0.8571 | 1.05% |
| 2004-03-04 | 0 | 2.375 | 2.375 | 2.425 | 2.375 | 2.400 | 35,588 | 84,713 | 2.3804 | 0.839 | 0.839 | 0.856 | 0.839 | 0.848 | 100,775 | 0.8406 | 0.00% |
| 2004-03-03 | 0 | 2.375 | 2.375 | 2.400 | 2.350 | 2.400 | 136,000 | 325,150 | 2.3908 | 0.839 | 0.839 | 0.848 | 0.830 | 0.848 | 385,113 | 0.8443 | -3.06% |
| 2004-03-02 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.450 | 140,000 | 343,000 | 2.4500 | 0.865 | 0.865 | 0.874 | 0.865 | 0.865 | 396,439 | 0.8652 | -1.01% |
| 2004-03-01 | 0 | 2.475 | 2.450 | 2.500 | 2.450 | 2.475 | 31,815 | 78,615 | 2.4710 | 0.874 | 0.865 | 0.883 | 0.865 | 0.874 | 90,091 | 0.8726 | 0.00% |
| 2004-02-27 | 0 | 2.475 | 2.450 | 2.475 | 2.425 | 2.475 | 53,800 | 131,860 | 2.4509 | 0.874 | 0.865 | 0.874 | 0.856 | 0.874 | 152,346 | 0.8655 | 2.06% |
| 2004-02-26 | 0 | 2.425 | 2.425 | 2.475 | 2.425 | 2.450 | 54,977 | 133,847 | 2.4346 | 0.856 | 0.856 | 0.874 | 0.856 | 0.865 | 155,679 | 0.8598 | -1.02% |
| 2004-02-25 | 0 | 2.450 | 2.425 | 2.475 | 2.450 | 2.475 | 173,000 | 424,050 | 2.4512 | 0.865 | 0.856 | 0.874 | 0.865 | 0.874 | 489,886 | 0.8656 | -2.00% |
| 2004-02-24 | 0 | 2.500 | 2.450 | 2.550 | 2.450 | 2.525 | 566,632 | 1,409,040 | 2.4867 | 0.883 | 0.865 | 0.901 | 0.865 | 0.892 | 1,604,538 | 0.8782 | 0.00% |
| 2004-02-23 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.525 | 121,000 | 303,500 | 2.5083 | 0.883 | 0.883 | 0.901 | 0.883 | 0.892 | 342,637 | 0.8858 | 0.00% |
| 2004-02-20 | 0 | 2.500 | 2.475 | 2.525 | 2.500 | 2.525 | 126,000 | 315,500 | 2.5040 | 0.883 | 0.874 | 0.892 | 0.883 | 0.892 | 356,795 | 0.8843 | 0.00% |
| 2004-02-19 | 0 | 2.500 | 2.475 | 2.525 | 2.475 | 2.525 | 200,510 | 501,499 | 2.5011 | 0.883 | 0.874 | 0.892 | 0.874 | 0.892 | 567,786 | 0.8833 | -1.96% |
| 2004-02-18 | 0 | 2.550 | 2.525 | 2.550 | 2.500 | 2.550 | 378,000 | 957,675 | 2.5335 | 0.901 | 0.892 | 0.901 | 0.883 | 0.901 | 1,070,386 | 0.8947 | 0.99% |
| 2004-02-17 | 0 | 2.525 | 2.525 | 2.550 | 2.500 | 2.525 | 166,000 | 417,325 | 2.5140 | 0.892 | 0.892 | 0.901 | 0.883 | 0.892 | 470,064 | 0.8878 | -0.98% |
| 2004-02-16 | 0 | 2.550 | 2.525 | 2.550 | 2.450 | 2.550 | 197,000 | 497,400 | 2.5249 | 0.901 | 0.892 | 0.901 | 0.865 | 0.901 | 557,847 | 0.8916 | 0.99% |
| 2004-02-13 | 0 | 2.525 | 2.500 | 2.525 | 2.475 | 2.525 | 410,815 | 1,028,481 | 2.5035 | 0.892 | 0.883 | 0.892 | 0.874 | 0.892 | 1,163,309 | 0.8841 | 1.00% |
| 2004-02-12 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.550 | 188,310 | 472,494 | 2.5091 | 0.883 | 0.883 | 0.892 | 0.883 | 0.901 | 533,239 | 0.8861 | -1.96% |
| 2004-02-11 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.575 | 247,840 | 634,933 | 2.5619 | 0.901 | 0.901 | 0.909 | 0.901 | 0.909 | 701,811 | 0.9047 | -0.97% |
| 2004-02-10 | 0 | 2.575 | 2.550 | 2.575 | 2.550 | 2.600 | 406,658 | 1,050,312 | 2.5828 | 0.909 | 0.901 | 0.909 | 0.901 | 0.918 | 1,151,538 | 0.9121 | -0.96% |
| 2004-02-09 | 0 | 2.600 | 2.575 | 2.600 | 2.525 | 2.625 | 838,967 | 2,145,246 | 2.5570 | 0.918 | 0.909 | 0.918 | 0.892 | 0.927 | 2,375,711 | 0.9030 | 2.97% |
| 2004-02-06 | 0 | 2.525 | 2.500 | 2.525 | 2.475 | 2.525 | 158,000 | 396,350 | 2.5085 | 0.892 | 0.883 | 0.892 | 0.874 | 0.892 | 447,410 | 0.8859 | 4.12% |
| 2004-02-05 | 0 | 2.425 | 2.425 | 2.475 | 2.425 | 2.500 | 223,500 | 551,950 | 2.4696 | 0.856 | 0.856 | 0.874 | 0.856 | 0.883 | 632,887 | 0.8721 | -2.02% |
| 2004-02-04 | 0 | 2.475 | 2.425 | 2.475 | 2.400 | 2.475 | 365,069 | 888,390 | 2.4335 | 0.874 | 0.856 | 0.874 | 0.848 | 0.874 | 1,033,770 | 0.8594 | 1.02% |
| 2004-02-03 | 0 | 2.450 | 2.450 | 2.475 | 2.375 | 2.450 | 286,000 | 695,375 | 2.4314 | 0.865 | 0.865 | 0.874 | 0.839 | 0.865 | 809,869 | 0.8586 | 3.16% |
| 2004-02-02 | 0 | 2.375 | 2.350 | 2.400 | 2.350 | 2.425 | 336,500 | 807,425 | 2.3995 | 0.839 | 0.830 | 0.848 | 0.830 | 0.856 | 952,870 | 0.8474 | -5.00% |
| 2004-01-30 | 0 | 2.500 | 2.500 | 2.550 | 2.350 | 2.550 | 1,134,000 | 2,811,525 | 2.4793 | 0.883 | 0.883 | 0.901 | 0.830 | 0.901 | 3,211,159 | 0.8755 | -0.99% |
| 2004-01-29 | 0 | 2.525 | 2.500 | 2.525 | 2.400 | 2.550 | 620,800 | 1,526,455 | 2.4589 | 0.892 | 0.883 | 0.892 | 0.848 | 0.901 | 1,757,926 | 0.8683 | 1.00% |
| 2004-01-28 | 0 | 2.500 | 2.475 | 2.550 | 2.500 | 2.650 | 669,695 | 1,729,613 | 2.5827 | 0.883 | 0.874 | 0.901 | 0.883 | 0.936 | 1,896,382 | 0.9121 | -6.54% |
| 2004-01-27 | 0 | 2.675 | 2.650 | 2.700 | 2.525 | 2.725 | 979,200 | 2,610,885 | 2.6663 | 0.945 | 0.936 | 0.953 | 0.892 | 0.962 | 2,772,811 | 0.9416 | -3.60% |
| 2004-01-26 | 0 | 2.775 | 2.750 | 2.775 | 2.625 | 2.775 | 1,119,300 | 3,025,288 | 2.7028 | 0.980 | 0.971 | 0.980 | 0.927 | 0.980 | 3,169,533 | 0.9545 | 3.74% |
| 2004-01-21 | 0 | 2.675 | 2.675 | 2.700 | 2.600 | 2.750 | 1,402,292 | 3,753,187 | 2.6765 | 0.945 | 0.945 | 0.953 | 0.918 | 0.971 | 3,970,884 | 0.9452 | 1.90% |
| 2004-01-20 | 0 | 2.625 | 2.600 | 2.625 | 2.425 | 2.650 | 2,772,000 | 7,128,225 | 2.5715 | 0.927 | 0.918 | 0.927 | 0.856 | 0.936 | 7,849,500 | 0.9081 | 9.37% |
| 2004-01-19 | 0 | 2.400 | 2.350 | 2.400 | 2.250 | 2.400 | 1,561,200 | 3,657,490 | 2.3427 | 0.848 | 0.830 | 0.848 | 0.795 | 0.848 | 4,420,866 | 0.8273 | 9.09% |
| 2004-01-16 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.275 | 651,000 | 1,440,850 | 2.2133 | 0.777 | 0.768 | 0.777 | 0.768 | 0.803 | 1,843,443 | 0.7816 | 0.00% |
| 2004-01-15 | 0 | 2.200 | 2.200 | 2.225 | 2.175 | 2.225 | 524,000 | 1,157,925 | 2.2098 | 0.777 | 0.777 | 0.786 | 0.768 | 0.786 | 1,483,816 | 0.7804 | 2.33% |
| 2004-01-14 | 0 | 2.150 | 2.125 | 2.175 | 2.100 | 2.175 | 411,000 | 878,625 | 2.1378 | 0.759 | 0.750 | 0.768 | 0.742 | 0.768 | 1,163,833 | 0.7549 | -1.15% |
| 2004-01-13 | 0 | 2.175 | 2.150 | 2.175 | 2.100 | 2.175 | 355,000 | 763,000 | 2.1493 | 0.768 | 0.759 | 0.768 | 0.742 | 0.768 | 1,005,257 | 0.7590 | 1.16% |
| 2004-01-12 | 0 | 2.150 | 2.150 | 2.200 | 2.100 | 2.250 | 1,247,000 | 2,728,125 | 2.1878 | 0.759 | 0.759 | 0.777 | 0.742 | 0.795 | 3,531,142 | 0.7726 | 2.38% |
| 2004-01-09 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.150 | 489,000 | 1,036,150 | 2.1189 | 0.742 | 0.742 | 0.750 | 0.742 | 0.759 | 1,384,706 | 0.7483 | 1.20% |
| 2004-01-08 | 0 | 2.075 | 2.050 | 2.100 | 2.025 | 2.075 | 227,061 | 467,295 | 2.0580 | 0.733 | 0.724 | 0.742 | 0.715 | 0.733 | 642,971 | 0.7268 | 0.00% |
| 2004-01-07 | 0 | 2.075 | 2.050 | 2.100 | 2.050 | 2.175 | 380,927 | 800,395 | 2.1012 | 0.733 | 0.724 | 0.742 | 0.724 | 0.768 | 1,078,675 | 0.7420 | -1.19% |
| 2004-01-06 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.175 | 669,435 | 1,414,411 | 2.1128 | 0.742 | 0.733 | 0.742 | 0.733 | 0.768 | 1,895,646 | 0.7461 | -2.33% |
| 2004-01-05 | 0 | 2.150 | 2.125 | 2.150 | 1.950 | 2.150 | 521,117 | 1,088,072 | 2.0880 | 0.759 | 0.750 | 0.759 | 0.689 | 0.759 | 1,475,652 | 0.7373 | 6.17% |
| 2004-01-02 | 0 | 2.025 | 2.000 | 2.025 | 1.940 | 2.050 | 208,000 | 409,650 | 1.9695 | 0.715 | 0.706 | 0.715 | 0.685 | 0.724 | 588,996 | 0.6955 | 5.47% |
| 2003-12-31 | 0 | 1.920 | 1.920 | 1.970 | - | - | 0 | 0 | - | 0.678 | 0.678 | 0.696 | - | - | 0 | - | 1.05% |
| 2003-12-30 | 0 | 1.900 | 1.900 | 1.950 | 1.900 | 1.950 | 140,550 | 272,234 | 1.9369 | 0.671 | 0.671 | 0.689 | 0.671 | 0.689 | 397,997 | 0.6840 | -2.56% |
| 2003-12-29 | 0 | 1.950 | 1.940 | 1.950 | 1.940 | 1.950 | 36,000 | 70,040 | 1.9456 | 0.689 | 0.685 | 0.689 | 0.685 | 0.689 | 101,942 | 0.6871 | 1.56% |
| 2003-12-24 | 0 | 1.920 | 1.920 | 1.940 | 1.920 | 1.920 | 11,000 | 21,120 | 1.9200 | 0.678 | 0.678 | 0.685 | 0.678 | 0.678 | 31,149 | 0.6780 | 0.00% |
| 2003-12-23 | 0 | 1.920 | 1.920 | 1.950 | 1.920 | 1.930 | 53,000 | 102,160 | 1.9275 | 0.678 | 0.678 | 0.689 | 0.678 | 0.682 | 150,081 | 0.6807 | -0.52% |
| 2003-12-22 | 0 | 1.930 | 1.930 | 1.980 | - | - | 0 | 0 | - | 0.682 | 0.682 | 0.699 | - | - | 0 | - | 0.52% |
| 2003-12-19 | 0 | 1.920 | 1.920 | 1.990 | 1.920 | 1.930 | 90,000 | 173,200 | 1.9244 | 0.678 | 0.678 | 0.703 | 0.678 | 0.682 | 254,854 | 0.6796 | -0.52% |
| 2003-12-18 | 0 | 1.930 | 1.930 | 1.980 | 1.910 | 1.920 | 51,285 | 98,426 | 1.9192 | 0.682 | 0.682 | 0.699 | 0.675 | 0.678 | 145,224 | 0.6778 | 0.00% |
| 2003-12-17 | 0 | 1.930 | 1.920 | 1.970 | 1.930 | 1.940 | 40,000 | 77,400 | 1.9350 | 0.682 | 0.678 | 0.696 | 0.682 | 0.685 | 113,268 | 0.6833 | -0.52% |
| 2003-12-16 | 0 | 1.940 | 1.940 | 1.970 | 1.940 | 1.940 | 30,000 | 58,200 | 1.9400 | 0.685 | 0.685 | 0.696 | 0.685 | 0.685 | 84,951 | 0.6851 | -1.02% |
| 2003-12-15 | 0 | 1.960 | 1.960 | 1.980 | 1.960 | 1.960 | 70,000 | 137,200 | 1.9600 | 0.692 | 0.692 | 0.699 | 0.692 | 0.692 | 198,220 | 0.6922 | 0.00% |
| 2003-12-12 | 0 | 1.960 | 1.960 | 1.970 | 1.940 | 1.970 | 135,000 | 264,360 | 1.9582 | 0.692 | 0.692 | 0.696 | 0.685 | 0.696 | 382,281 | 0.6915 | 1.03% |
| 2003-12-11 | 0 | 1.940 | 1.940 | 1.960 | 1.940 | 1.940 | 20,000 | 38,800 | 1.9400 | 0.685 | 0.685 | 0.692 | 0.685 | 0.685 | 56,634 | 0.6851 | 0.00% |
| 2003-12-10 | 0 | 1.940 | 1.930 | 1.950 | 1.940 | 1.950 | 78,000 | 151,570 | 1.9432 | 0.685 | 0.682 | 0.689 | 0.685 | 0.689 | 220,873 | 0.6862 | -0.51% |
| 2003-12-09 | 0 | 1.950 | 1.950 | 1.970 | 1.940 | 2.000 | 8,000 | 15,820 | 1.9775 | 0.689 | 0.689 | 0.696 | 0.685 | 0.706 | 22,654 | 0.6983 | 0.00% |
| 2003-12-08 | 0 | 1.950 | 1.950 | 1.980 | 1.920 | 1.920 | 2,568 | 4,911 | 1.9124 | 0.689 | 0.689 | 0.699 | 0.678 | 0.678 | 7,272 | 0.6753 | 0.00% |
| 2003-12-05 | 0 | 1.950 | 1.940 | 1.970 | 1.940 | 1.990 | 130,788 | 256,697 | 1.9627 | 0.689 | 0.685 | 0.696 | 0.685 | 0.703 | 370,354 | 0.6931 | 0.00% |
| 2003-12-04 | 0 | 1.950 | 1.940 | 1.980 | 1.950 | 1.960 | 220,000 | 429,500 | 1.9523 | 0.689 | 0.685 | 0.699 | 0.689 | 0.692 | 622,976 | 0.6894 | 0.00% |
| 2003-12-03 | 0 | 1.950 | 1.940 | 1.960 | 1.950 | 1.970 | 418,000 | 818,170 | 1.9573 | 0.689 | 0.685 | 0.692 | 0.689 | 0.696 | 1,183,655 | 0.6912 | -1.52% |
| 2003-12-02 | 0 | 1.980 | 1.980 | 2.050 | 1.980 | 2.050 | 168,000 | 335,970 | 1.9998 | 0.699 | 0.699 | 0.724 | 0.699 | 0.724 | 475,727 | 0.7062 | -3.41% |
| 2003-12-01 | 0 | 2.050 | 1.990 | 2.050 | 1.940 | 2.050 | 281,000 | 564,000 | 2.0071 | 0.724 | 0.703 | 0.724 | 0.685 | 0.724 | 795,711 | 0.7088 | 3.54% |
| 2003-11-28 | 0 | 1.980 | 1.940 | 1.990 | 1.980 | 1.980 | 68,000 | 134,640 | 1.9800 | 0.699 | 0.685 | 0.703 | 0.699 | 0.699 | 192,556 | 0.6992 | 2.06% |
| 2003-11-27 | 0 | 1.940 | 1.910 | 1.980 | 1.920 | 1.980 | 50,000 | 97,300 | 1.9460 | 0.685 | 0.675 | 0.699 | 0.678 | 0.699 | 141,586 | 0.6872 | 1.04% |
| 2003-11-26 | 0 | 1.920 | 1.920 | 1.950 | 1.900 | 1.930 | 251,600 | 480,752 | 1.9108 | 0.678 | 0.678 | 0.689 | 0.671 | 0.682 | 712,458 | 0.6748 | 0.00% |
| 2003-11-25 | 0 | 1.920 | 1.920 | 1.960 | 1.920 | 1.930 | 60,000 | 115,380 | 1.9230 | 0.678 | 0.678 | 0.692 | 0.678 | 0.682 | 169,903 | 0.6791 | 0.00% |
| 2003-11-24 | 0 | 1.920 | 1.900 | 1.920 | 1.920 | 1.920 | 15,000 | 28,800 | 1.9200 | 0.678 | 0.671 | 0.678 | 0.678 | 0.678 | 42,476 | 0.6780 | 0.00% |
| 2003-11-21 | 0 | 1.920 | 1.910 | 1.980 | 1.900 | 1.920 | 60,000 | 114,800 | 1.9133 | 0.678 | 0.675 | 0.699 | 0.671 | 0.678 | 169,903 | 0.6757 | 0.00% |
| 2003-11-20 | 0 | 1.920 | 1.920 | 1.950 | 1.920 | 1.950 | 23,000 | 44,550 | 1.9370 | 0.678 | 0.678 | 0.689 | 0.678 | 0.689 | 65,129 | 0.6840 | 0.00% |
| 2003-11-19 | 0 | 1.920 | 1.920 | 1.980 | 1.910 | 1.960 | 31,302 | 61,272 | 1.9574 | 0.678 | 0.678 | 0.699 | 0.675 | 0.692 | 88,638 | 0.6913 | -3.52% |
| 2003-11-18 | 0 | 1.990 | 1.920 | 1.990 | - | - | 0 | 0 | - | 0.703 | 0.678 | 0.703 | - | - | 0 | - | 0.00% |
| 2003-11-17 | 0 | 1.990 | 1.930 | 1.990 | 2.000 | 2.000 | 10,000 | 20,000 | 2.0000 | 0.703 | 0.682 | 0.703 | 0.706 | 0.706 | 28,317 | 0.7063 | 1.02% |
| 2003-11-14 | 0 | 1.970 | 1.920 | 1.970 | 1.920 | 1.970 | 10,000 | 19,600 | 1.9600 | 0.696 | 0.678 | 0.696 | 0.678 | 0.696 | 28,317 | 0.6922 | 1.55% |
| 2003-11-13 | 0 | 1.940 | 1.940 | 1.960 | 1.900 | 1.940 | 75,275 | 145,234 | 1.9294 | 0.685 | 0.685 | 0.692 | 0.671 | 0.685 | 213,157 | 0.6813 | 1.57% |
| 2003-11-12 | 0 | 1.910 | 1.910 | 1.940 | 1.900 | 1.940 | 100,000 | 191,000 | 1.9100 | 0.675 | 0.675 | 0.685 | 0.671 | 0.685 | 283,171 | 0.6745 | -2.05% |
| 2003-11-11 | 0 | 1.950 | 1.950 | 1.970 | 1.950 | 1.950 | 14,000 | 27,300 | 1.9500 | 0.689 | 0.689 | 0.696 | 0.689 | 0.689 | 39,644 | 0.6886 | -0.51% |
| 2003-11-10 | 0 | 1.960 | 1.960 | 1.990 | 1.950 | 1.970 | 213,000 | 417,840 | 1.9617 | 0.692 | 0.692 | 0.703 | 0.689 | 0.696 | 603,154 | 0.6928 | -1.01% |
| 2003-11-07 | 0 | 1.980 | 1.950 | 2.000 | 1.950 | 1.980 | 111,000 | 216,780 | 1.9530 | 0.699 | 0.689 | 0.706 | 0.689 | 0.699 | 314,320 | 0.6897 | 1.02% |
| 2003-11-06 | 0 | 1.960 | 1.950 | 1.990 | 1.960 | 1.960 | 83,000 | 162,680 | 1.9600 | 0.692 | 0.689 | 0.703 | 0.692 | 0.692 | 235,032 | 0.6922 | -0.51% |
| 2003-11-05 | 0 | 1.970 | 1.960 | 2.000 | 1.970 | 1.990 | 316,500 | 626,315 | 1.9789 | 0.696 | 0.692 | 0.706 | 0.696 | 0.703 | 896,236 | 0.6988 | -2.72% |
| 2003-11-04 | 0 | 2.025 | 1.990 | 2.025 | 1.990 | 2.075 | 333,000 | 669,870 | 2.0116 | 0.715 | 0.703 | 0.715 | 0.703 | 0.733 | 942,959 | 0.7104 | 0.00% |
| 2003-11-03 | 0 | 2.025 | 1.990 | 2.025 | 2.000 | 2.025 | 673,000 | 1,347,775 | 2.0026 | 0.715 | 0.703 | 0.715 | 0.706 | 0.715 | 1,905,741 | 0.7072 | 1.76% |
| 2003-10-31 | 0 | 1.990 | 1.990 | 2.050 | 1.980 | 2.000 | 704,000 | 1,397,120 | 1.9845 | 0.703 | 0.703 | 0.724 | 0.699 | 0.706 | 1,993,524 | 0.7008 | -0.50% |
| 2003-10-30 | 0 | 2.000 | 2.000 | 2.050 | 1.980 | 2.000 | 37,683 | 75,258 | 1.9971 | 0.706 | 0.706 | 0.724 | 0.699 | 0.706 | 106,707 | 0.7053 | 0.00% |
| 2003-10-29 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.075 | 517,315 | 1,043,589 | 2.0173 | 0.706 | 0.706 | 0.715 | 0.706 | 0.733 | 1,464,886 | 0.7124 | -2.44% |
| 2003-10-28 | 0 | 2.050 | 2.000 | 2.075 | 2.000 | 2.050 | 340,000 | 686,500 | 2.0191 | 0.724 | 0.706 | 0.733 | 0.706 | 0.724 | 962,781 | 0.7130 | -1.20% |
| 2003-10-27 | 0 | 2.075 | 2.050 | 2.075 | 2.075 | 2.075 | 10,000 | 20,750 | 2.0750 | 0.733 | 0.724 | 0.733 | 0.733 | 0.733 | 28,317 | 0.7328 | 1.22% |
| 2003-10-24 | 0 | 2.050 | 2.050 | 2.075 | 2.025 | 2.050 | 95,000 | 192,875 | 2.0303 | 0.724 | 0.724 | 0.733 | 0.715 | 0.724 | 269,012 | 0.7170 | 0.00% |
| 2003-10-23 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.100 | 348,600 | 721,319 | 2.0692 | 0.724 | 0.724 | 0.733 | 0.724 | 0.742 | 987,134 | 0.7307 | -3.53% |
| 2003-10-22 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.150 | 104,337 | 222,674 | 2.1342 | 0.750 | 0.750 | 0.759 | 0.742 | 0.759 | 295,452 | 0.7537 | -1.16% |
| 2003-10-21 | 0 | 2.150 | 2.150 | 2.175 | 2.125 | 2.150 | 225,000 | 483,250 | 2.1478 | 0.759 | 0.759 | 0.768 | 0.750 | 0.759 | 637,135 | 0.7585 | 1.18% |
| 2003-10-20 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.175 | 446,000 | 941,400 | 2.1108 | 0.750 | 0.750 | 0.759 | 0.742 | 0.768 | 1,262,943 | 0.7454 | 1.19% |
| 2003-10-17 | 0 | 2.100 | 2.100 | 2.150 | 2.075 | 2.100 | 139,000 | 291,400 | 2.0964 | 0.742 | 0.742 | 0.759 | 0.733 | 0.742 | 393,608 | 0.7403 | 1.20% |
| 2003-10-16 | 0 | 2.075 | 2.075 | 2.125 | 2.075 | 2.200 | 1,144,000 | 2,426,175 | 2.1208 | 0.733 | 0.733 | 0.750 | 0.733 | 0.777 | 3,239,476 | 0.7489 | -4.60% |
| 2003-10-15 | 0 | 2.175 | 2.125 | 2.175 | 2.100 | 2.175 | 932,562 | 1,994,452 | 2.1387 | 0.768 | 0.750 | 0.768 | 0.742 | 0.768 | 2,640,745 | 0.7553 | 3.57% |
| 2003-10-14 | 0 | 2.100 | 2.075 | 2.125 | 2.100 | 2.250 | 1,458,000 | 3,116,200 | 2.1373 | 0.742 | 0.733 | 0.750 | 0.742 | 0.795 | 4,128,633 | 0.7548 | -5.62% |
| 2003-10-13 | 0 | 2.225 | 2.200 | 2.250 | 2.200 | 2.250 | 810,137 | 1,808,688 | 2.2326 | 0.786 | 0.777 | 0.795 | 0.777 | 0.795 | 2,294,073 | 0.7884 | 0.00% |
| 2003-10-10 | 0 | 2.225 | 2.225 | 2.275 | 2.200 | 2.325 | 1,180,330 | 2,631,118 | 2.2291 | 0.786 | 0.786 | 0.803 | 0.777 | 0.821 | 3,342,352 | 0.7872 | -2.20% |
| 2003-10-09 | 0 | 2.275 | 2.250 | 2.325 | 2.275 | 2.350 | 474,067 | 1,091,957 | 2.3034 | 0.803 | 0.795 | 0.821 | 0.803 | 0.830 | 1,342,420 | 0.8134 | -2.15% |
| 2003-10-08 | 0 | 2.325 | 2.300 | 2.375 | 2.300 | 2.375 | 368,000 | 859,700 | 2.3361 | 0.821 | 0.812 | 0.839 | 0.812 | 0.839 | 1,042,069 | 0.8250 | 0.00% |
| 2003-10-07 | 0 | 2.325 | 2.300 | 2.350 | 2.300 | 2.400 | 387,621 | 909,489 | 2.3463 | 0.821 | 0.812 | 0.830 | 0.812 | 0.848 | 1,097,630 | 0.8286 | -4.12% |
| 2003-10-06 | 0 | 2.425 | 2.400 | 2.475 | 2.425 | 2.650 | 1,719,250 | 4,385,131 | 2.5506 | 0.856 | 0.848 | 0.874 | 0.856 | 0.936 | 4,868,418 | 0.9007 | -2.02% |
| 2003-10-03 | 0 | 2.475 | 2.475 | 2.500 | 2.250 | 2.600 | 2,326,640 | 5,717,319 | 2.4573 | 0.874 | 0.874 | 0.883 | 0.795 | 0.918 | 6,588,370 | 0.8678 | 15.12% |
| 2003-10-02 | 0 | 2.150 | 2.100 | 2.150 | 2.100 | 2.175 | 270,000 | 577,725 | 2.1397 | 0.759 | 0.742 | 0.759 | 0.742 | 0.768 | 764,562 | 0.7556 | 3.61% |
| 2003-09-30 | 0 | 2.075 | 2.050 | 2.100 | 2.075 | 2.075 | 30,000 | 62,250 | 2.0750 | 0.733 | 0.724 | 0.742 | 0.733 | 0.733 | 84,951 | 0.7328 | -1.19% |
| 2003-09-29 | 0 | 2.100 | 2.000 | 2.125 | 2.100 | 2.100 | 20,000 | 42,000 | 2.1000 | 0.742 | 0.706 | 0.750 | 0.742 | 0.742 | 56,634 | 0.7416 | 2.19% |
| 2003-09-26 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.100 | 67,000 | 140,700 | 2.1000 | 0.726 | 0.726 | 0.734 | 0.726 | 0.726 | 193,879 | 0.7257 | 0.00% |
| 2003-09-25 | 0 | 2.100 | 2.100 | 2.125 | 2.075 | 2.150 | 280,000 | 591,250 | 2.1116 | 0.726 | 0.726 | 0.734 | 0.717 | 0.743 | 810,241 | 0.7297 | 1.20% |
| 2003-09-24 | 0 | 2.075 | 2.075 | 2.100 | 2.000 | 2.100 | 121,000 | 249,050 | 2.0583 | 0.717 | 0.717 | 0.726 | 0.691 | 0.726 | 350,140 | 0.7113 | 3.75% |
| 2003-09-23 | 0 | 2.000 | 1.980 | 2.025 | 2.000 | 2.000 | 20,000 | 40,000 | 2.0000 | 0.691 | 0.684 | 0.700 | 0.691 | 0.691 | 57,874 | 0.6912 | -2.44% |
| 2003-09-22 | 0 | 2.050 | 2.000 | 2.050 | 2.050 | 2.050 | 18,947 | 38,756 | 2.0455 | 0.708 | 0.691 | 0.708 | 0.708 | 0.708 | 54,827 | 0.7069 | 0.00% |
| 2003-09-19 | 0 | 2.050 | 2.000 | 2.050 | 2.050 | 2.075 | 46,000 | 94,750 | 2.0598 | 0.708 | 0.691 | 0.708 | 0.708 | 0.717 | 133,111 | 0.7118 | -1.20% |
| 2003-09-18 | 0 | 2.075 | 2.025 | 2.075 | 2.075 | 2.075 | 39,630 | 82,172 | 2.0735 | 0.717 | 0.700 | 0.717 | 0.717 | 0.717 | 114,678 | 0.7165 | 0.00% |
| 2003-09-17 | 0 | 2.075 | 2.075 | 2.125 | 2.075 | 2.150 | 197,000 | 417,525 | 2.1194 | 0.717 | 0.717 | 0.734 | 0.717 | 0.743 | 570,063 | 0.7324 | -1.19% |
| 2003-09-16 | 0 | 2.100 | 2.050 | 2.100 | 2.075 | 2.100 | 60,352 | 125,943 | 2.0868 | 0.726 | 0.708 | 0.726 | 0.717 | 0.726 | 174,642 | 0.7212 | 1.20% |
| 2003-09-15 | 0 | 2.075 | 2.050 | 2.075 | 2.025 | 2.075 | 104,877 | 215,319 | 2.0531 | 0.717 | 0.708 | 0.717 | 0.700 | 0.717 | 303,484 | 0.7095 | 1.22% |
| 2003-09-11 | 0 | 2.050 | 2.000 | 2.100 | 2.000 | 2.050 | 52,000 | 105,150 | 2.0221 | 0.708 | 0.691 | 0.726 | 0.691 | 0.708 | 150,473 | 0.6988 | 2.50% |
| 2003-09-10 | 0 | 2.000 | 1.980 | 2.000 | 1.980 | 2.000 | 99,000 | 197,180 | 1.9917 | 0.691 | 0.684 | 0.691 | 0.684 | 0.691 | 286,478 | 0.6883 | -3.61% |
| 2003-09-09 | 0 | 2.075 | 2.075 | 2.175 | 2.075 | 2.150 | 198,000 | 421,475 | 2.1287 | 0.717 | 0.717 | 0.752 | 0.717 | 0.743 | 572,956 | 0.7356 | -4.60% |
| 2003-09-08 | 0 | 2.175 | 2.150 | 2.175 | 2.175 | 2.250 | 131,300 | 288,415 | 2.1966 | 0.752 | 0.743 | 0.752 | 0.752 | 0.778 | 379,945 | 0.7591 | 0.00% |
| 2003-09-05 | 0 | 2.175 | 2.150 | 2.175 | 2.100 | 2.225 | 180,352 | 393,414 | 2.1814 | 0.752 | 0.743 | 0.752 | 0.726 | 0.769 | 521,888 | 0.7538 | -2.25% |
| 2003-09-04 | 0 | 2.225 | 2.225 | 2.250 | 2.200 | 2.300 | 617,600 | 1,384,660 | 2.2420 | 0.769 | 0.769 | 0.778 | 0.760 | 0.795 | 1,787,160 | 0.7748 | 2.30% |
| 2003-09-03 | 0 | 2.175 | 2.150 | 2.200 | 2.050 | 2.175 | 693,000 | 1,479,225 | 2.1345 | 0.752 | 0.743 | 0.760 | 0.708 | 0.752 | 2,005,347 | 0.7376 | 7.41% |
| 2003-09-02 | 0 | 2.025 | 2.000 | 2.025 | 1.960 | 2.025 | 118,000 | 236,270 | 2.0023 | 0.700 | 0.691 | 0.700 | 0.677 | 0.700 | 341,459 | 0.6919 | 2.27% |
| 2003-09-01 | 0 | 1.980 | 1.980 | 1.990 | 1.950 | 1.980 | 67,000 | 131,870 | 1.9682 | 0.684 | 0.684 | 0.688 | 0.674 | 0.684 | 193,879 | 0.6802 | 2.06% |
| 2003-08-29 | 0 | 1.940 | 1.930 | 1.950 | 1.870 | 1.940 | 61,512 | 118,702 | 1.9297 | 0.670 | 0.667 | 0.674 | 0.646 | 0.670 | 177,998 | 0.6669 | 2.11% |
| 2003-08-28 | 0 | 1.900 | 1.900 | 1.930 | 1.760 | 1.900 | 158,700 | 290,601 | 1.8311 | 0.657 | 0.657 | 0.667 | 0.608 | 0.657 | 459,233 | 0.6328 | -1.04% |
| 2003-08-27 | 0 | 1.920 | 1.920 | 1.980 | 1.920 | 1.940 | 73,000 | 140,960 | 1.9310 | 0.664 | 0.664 | 0.684 | 0.664 | 0.670 | 211,241 | 0.6673 | -1.03% |
| 2003-08-26 | 0 | 1.940 | 1.940 | 1.950 | 1.930 | 1.940 | 102,000 | 197,580 | 1.9371 | 0.670 | 0.670 | 0.674 | 0.667 | 0.670 | 295,159 | 0.6694 | -1.52% |
| 2003-08-25 | 0 | 1.970 | 1.950 | 1.980 | 1.970 | 2.000 | 173,500 | 344,040 | 1.9829 | 0.681 | 0.674 | 0.684 | 0.681 | 0.691 | 502,060 | 0.6853 | 0.00% |
| 2003-08-22 | 0 | 1.970 | 1.910 | 1.990 | 1.950 | 1.970 | 129,000 | 252,650 | 1.9585 | 0.681 | 0.660 | 0.688 | 0.674 | 0.681 | 373,290 | 0.6768 | 2.60% |
| 2003-08-21 | 0 | 1.920 | 1.920 | 1.970 | 1.920 | 1.930 | 100,000 | 192,900 | 1.9290 | 0.664 | 0.664 | 0.681 | 0.664 | 0.667 | 289,372 | 0.6666 | -1.03% |
| 2003-08-20 | 0 | 1.940 | 1.920 | 1.940 | 1.950 | 1.960 | 40,000 | 78,300 | 1.9575 | 0.670 | 0.664 | 0.670 | 0.674 | 0.677 | 115,749 | 0.6765 | 0.00% |
| 2003-08-19 | 0 | 1.940 | - | 1.940 | 1.940 | 1.960 | 142,000 | 277,100 | 1.9514 | 0.670 | - | 0.670 | 0.670 | 0.677 | 410,908 | 0.6744 | 0.52% |
| 2003-08-18 | 0 | 1.930 | 1.930 | 1.950 | 1.870 | 1.940 | 357,815 | 682,670 | 1.9079 | 0.667 | 0.667 | 0.674 | 0.646 | 0.670 | 1,035,416 | 0.6593 | 5.46% |
| 2003-08-15 | 0 | 1.830 | 1.820 | 1.860 | 1.830 | 1.850 | 58,042 | 106,474 | 1.8344 | 0.632 | 0.629 | 0.643 | 0.632 | 0.639 | 167,957 | 0.6339 | 0.00% |
| 2003-08-14 | 0 | 1.830 | 1.830 | 1.850 | - | - | 0 | 0 | - | 0.632 | 0.632 | 0.639 | - | - | 0 | - | 0.00% |
| 2003-08-13 | 0 | 1.830 | 1.830 | 1.860 | 1.830 | 1.860 | 192,731 | 356,273 | 1.8486 | 0.632 | 0.632 | 0.643 | 0.632 | 0.643 | 557,709 | 0.6388 | -0.54% |
| 2003-08-12 | 0 | 1.840 | 1.840 | 1.850 | 1.810 | 1.840 | 180,000 | 329,150 | 1.8286 | 0.636 | 0.636 | 0.639 | 0.625 | 0.636 | 520,869 | 0.6319 | 2.79% |
| 2003-08-11 | 0 | 1.790 | 1.780 | 1.810 | 1.790 | 1.790 | 22,000 | 39,380 | 1.7900 | 0.619 | 0.615 | 0.625 | 0.619 | 0.619 | 63,662 | 0.6186 | -0.56% |
| 2003-08-08 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.800 | 138,000 | 248,400 | 1.8000 | 0.622 | 0.622 | 0.625 | 0.622 | 0.622 | 399,333 | 0.6220 | 0.00% |
| 2003-08-07 | 0 | 1.800 | 1.800 | 1.810 | 1.780 | 1.800 | 48,062 | 86,289 | 1.7954 | 0.622 | 0.622 | 0.625 | 0.615 | 0.622 | 139,078 | 0.6204 | 1.12% |
| 2003-08-06 | 0 | 1.780 | 1.780 | 1.810 | 1.780 | 1.800 | 139,318 | 250,353 | 1.7970 | 0.615 | 0.615 | 0.625 | 0.615 | 0.622 | 403,147 | 0.6210 | -1.11% |
| 2003-08-05 | 0 | 1.800 | 1.780 | 1.800 | - | - | 0 | 0 | - | 0.622 | 0.615 | 0.622 | - | - | 0 | - | 0.00% |
| 2003-08-04 | 0 | 1.800 | 1.780 | 1.810 | 1.760 | 1.800 | 65,630 | 117,957 | 1.7973 | 0.622 | 0.615 | 0.625 | 0.608 | 0.622 | 189,915 | 0.6211 | 0.00% |
| 2003-08-01 | 0 | 1.800 | 1.770 | 1.810 | 1.800 | 1.800 | 15,000 | 27,000 | 1.8000 | 0.622 | 0.612 | 0.625 | 0.622 | 0.622 | 43,406 | 0.6220 | 2.27% |
| 2003-07-31 | 0 | 1.760 | 1.750 | 1.800 | - | - | 0 | 0 | - | 0.608 | 0.605 | 0.622 | - | - | 0 | - | 0.00% |
| 2003-07-30 | 0 | 1.760 | 1.760 | 1.770 | 1.760 | 1.760 | 18,000 | 31,680 | 1.7600 | 0.608 | 0.608 | 0.612 | 0.608 | 0.608 | 52,087 | 0.6082 | -0.56% |
| 2003-07-29 | 0 | 1.770 | 1.750 | 1.790 | 1.770 | 1.770 | 10,000 | 17,700 | 1.7700 | 0.612 | 0.605 | 0.619 | 0.612 | 0.612 | 28,937 | 0.6117 | 0.57% |
| 2003-07-28 | 0 | 1.760 | 1.750 | 1.770 | 1.750 | 1.760 | 80,563 | 141,053 | 1.7508 | 0.608 | 0.605 | 0.612 | 0.605 | 0.608 | 233,127 | 0.6050 | 0.57% |
| 2003-07-25 | 0 | 1.750 | 1.750 | 1.800 | 1.710 | 1.710 | 2,688 | 4,576 | 1.7024 | 0.605 | 0.605 | 0.622 | 0.591 | 0.591 | 7,778 | 0.5883 | 0.00% |
| 2003-07-24 | 0 | 1.750 | 1.720 | 1.750 | - | - | 0 | 0 | - | 0.605 | 0.594 | 0.605 | - | - | 0 | - | 0.00% |
| 2003-07-23 | 0 | 1.750 | 1.750 | 1.810 | 1.730 | 1.750 | 10,232 | 17,837 | 1.7433 | 0.605 | 0.605 | 0.625 | 0.598 | 0.605 | 29,609 | 0.6024 | -2.78% |
| 2003-07-22 | 0 | 1.800 | 1.750 | 1.810 | - | - | 0 | 0 | - | 0.622 | 0.605 | 0.625 | - | - | 0 | - | 0.00% |
| 2003-07-21 | 0 | 1.800 | 1.750 | 1.810 | - | - | 0 | 0 | - | 0.622 | 0.605 | 0.625 | - | - | 0 | - | 0.00% |
| 2003-07-18 | 0 | 1.800 | 1.720 | 1.800 | - | - | 0 | 0 | - | 0.622 | 0.594 | 0.622 | - | - | 0 | - | -0.55% |
| 2003-07-17 | 0 | 1.810 | - | 1.820 | - | - | 0 | 0 | - | 0.625 | - | 0.629 | - | - | 0 | - | 0.00% |
| 2003-07-16 | 0 | 1.810 | 1.750 | 1.810 | - | - | 0 | 0 | - | 0.625 | 0.605 | 0.625 | - | - | 0 | - | 0.00% |
| 2003-07-15 | 0 | 1.810 | 1.800 | 1.810 | 1.800 | 1.830 | 40,000 | 72,600 | 1.8150 | 0.625 | 0.622 | 0.625 | 0.622 | 0.632 | 115,749 | 0.6272 | 0.56% |
| 2003-07-14 | 0 | 1.800 | 1.770 | 1.800 | 1.800 | 1.800 | 50,000 | 90,000 | 1.8000 | 0.622 | 0.612 | 0.622 | 0.622 | 0.622 | 144,686 | 0.6220 | 1.69% |
| 2003-07-11 | 0 | 1.770 | 1.760 | 1.800 | 1.770 | 1.810 | 110,000 | 196,100 | 1.7827 | 0.612 | 0.608 | 0.622 | 0.612 | 0.625 | 318,309 | 0.6161 | 0.00% |
| 2003-07-10 | 0 | 1.770 | 1.770 | 1.820 | - | - | 0 | 0 | - | 0.612 | 0.612 | 0.629 | - | - | 0 | - | 0.00% |
| 2003-07-09 | 0 | 1.770 | 1.770 | 1.810 | 1.770 | 1.770 | 40,000 | 70,800 | 1.7700 | 0.612 | 0.612 | 0.625 | 0.612 | 0.612 | 115,749 | 0.6117 | -1.67% |
| 2003-07-08 | 0 | 1.800 | 1.800 | 1.810 | 1.770 | 1.790 | 33,328 | 59,577 | 1.7876 | 0.622 | 0.622 | 0.625 | 0.612 | 0.619 | 96,442 | 0.6178 | -0.55% |
| 2003-07-07 | 0 | 1.810 | 1.800 | 1.810 | 1.770 | 1.820 | 196,000 | 350,000 | 1.7857 | 0.625 | 0.622 | 0.625 | 0.612 | 0.629 | 567,169 | 0.6171 | 3.43% |
| 2003-07-04 | 0 | 1.750 | 1.710 | 1.770 | 1.750 | 1.750 | 13,000 | 22,750 | 1.7500 | 0.605 | 0.591 | 0.612 | 0.605 | 0.605 | 37,618 | 0.6048 | -0.57% |
| 2003-07-03 | 0 | 1.760 | 1.760 | 1.810 | 1.750 | 1.750 | 3,000 | 5,250 | 1.7500 | 0.608 | 0.608 | 0.625 | 0.605 | 0.605 | 8,681 | 0.6048 | -1.12% |
| 2003-07-02 | 0 | 1.780 | 1.740 | 1.780 | - | - | 0 | 0 | - | 0.615 | 0.601 | 0.615 | - | - | 0 | - | 0.00% |
| 2003-06-30 | 0 | 1.780 | 1.750 | 1.810 | - | - | 1 | 2 | 2.0000 | 0.615 | 0.605 | 0.625 | - | - | 3 | 0.6912 | 0.00% |
| 2003-06-27 | 0 | 1.780 | 1.770 | 1.800 | 1.780 | 1.780 | 50,000 | 89,000 | 1.7800 | 0.615 | 0.612 | 0.622 | 0.615 | 0.615 | 144,686 | 0.6151 | -1.11% |
| 2003-06-26 | 0 | 1.800 | 1.780 | 1.800 | - | - | 0 | 0 | - | 0.622 | 0.615 | 0.622 | - | - | 0 | - | 0.00% |
| 2003-06-25 | 0 | 1.800 | 1.790 | 1.800 | 1.780 | 1.800 | 63,000 | 113,380 | 1.7997 | 0.622 | 0.619 | 0.622 | 0.615 | 0.622 | 182,304 | 0.6219 | 1.12% |
| 2003-06-24 | 0 | 1.780 | 1.750 | 1.800 | 1.780 | 1.790 | 60,537 | 108,240 | 1.7880 | 0.615 | 0.605 | 0.622 | 0.615 | 0.619 | 175,177 | 0.6179 | -1.11% |
| 2003-06-23 | 0 | 1.800 | 1.780 | 1.800 | 1.760 | 1.800 | 83,611 | 149,836 | 1.7921 | 0.622 | 0.615 | 0.622 | 0.608 | 0.622 | 241,947 | 0.6193 | 1.12% |
| 2003-06-20 | 0 | 1.780 | 1.780 | 1.810 | 1.780 | 1.800 | 132,000 | 237,360 | 1.7982 | 0.615 | 0.615 | 0.625 | 0.615 | 0.622 | 381,971 | 0.6214 | -1.11% |
| 2003-06-19 | 0 | 1.800 | 1.800 | 1.820 | 1.800 | 1.800 | 30,000 | 54,000 | 1.8000 | 0.622 | 0.622 | 0.629 | 0.622 | 0.622 | 86,812 | 0.6220 | 0.00% |
| 2003-06-18 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.800 | 40,000 | 72,000 | 1.8000 | 0.622 | 0.622 | 0.625 | 0.622 | 0.622 | 115,749 | 0.6220 | 0.00% |
| 2003-06-17 | 0 | 1.800 | 1.800 | 1.820 | 1.800 | 1.800 | 49,317 | 88,755 | 1.7997 | 0.622 | 0.622 | 0.629 | 0.622 | 0.622 | 142,710 | 0.6219 | 0.00% |
| 2003-06-16 | 0 | 1.800 | 1.800 | 1.820 | 1.800 | 1.800 | 103,000 | 185,400 | 1.8000 | 0.622 | 0.622 | 0.629 | 0.622 | 0.622 | 298,053 | 0.6220 | -0.55% |
| 2003-06-13 | 0 | 1.810 | 1.800 | 1.820 | 1.760 | 1.810 | 117,400 | 209,504 | 1.7845 | 0.625 | 0.622 | 0.629 | 0.608 | 0.625 | 339,723 | 0.6167 | 1.69% |
| 2003-06-12 | 0 | 1.780 | 1.780 | 1.820 | 1.780 | 1.780 | 15,125 | 26,916 | 1.7796 | 0.615 | 0.615 | 0.629 | 0.615 | 0.615 | 43,767 | 0.6150 | -2.20% |
| 2003-06-11 | 0 | 1.820 | 1.800 | 1.830 | 1.820 | 1.830 | 99,200 | 180,976 | 1.8244 | 0.629 | 0.622 | 0.632 | 0.629 | 0.632 | 287,057 | 0.6305 | 0.55% |
| 2003-06-10 | 0 | 1.810 | 1.810 | 1.840 | 1.810 | 1.810 | 48,125 | 87,103 | 1.8099 | 0.625 | 0.625 | 0.636 | 0.625 | 0.625 | 139,260 | 0.6255 | 1.12% |
| 2003-06-09 | 0 | 1.790 | 1.790 | 1.830 | 1.790 | 1.810 | 123,000 | 222,380 | 1.8080 | 0.619 | 0.619 | 0.632 | 0.619 | 0.625 | 355,927 | 0.6248 | 0.56% |
| 2003-06-06 | 0 | 1.780 | 1.760 | 1.780 | 1.780 | 1.780 | 50,000 | 89,000 | 1.7800 | 0.615 | 0.608 | 0.615 | 0.615 | 0.615 | 144,686 | 0.6151 | 1.14% |
| 2003-06-05 | 0 | 1.760 | 1.760 | 1.790 | 1.760 | 1.760 | 6,000 | 10,560 | 1.7600 | 0.608 | 0.608 | 0.619 | 0.608 | 0.608 | 17,362 | 0.6082 | 0.00% |
| 2003-06-03 | 0 | 1.760 | 1.760 | 1.780 | 1.760 | 1.760 | 86,000 | 151,360 | 1.7600 | 0.608 | 0.608 | 0.615 | 0.608 | 0.608 | 248,860 | 0.6082 | 0.00% |
| 2003-06-02 | 0 | 1.760 | 1.760 | 1.790 | - | - | 0 | 0 | - | 0.608 | 0.608 | 0.619 | - | - | 0 | - | 0.57% |
| 2003-05-30 | 0 | 1.750 | 1.730 | 1.770 | - | - | 0 | 0 | - | 0.605 | 0.598 | 0.612 | - | - | 0 | - | 0.00% |
| 2003-05-29 | 0 | 1.750 | 1.750 | 1.760 | 1.750 | 1.770 | 115,000 | 201,420 | 1.7515 | 0.605 | 0.605 | 0.608 | 0.605 | 0.612 | 332,778 | 0.6053 | 1.16% |
| 2003-05-28 | 0 | 1.730 | 1.730 | 1.750 | 1.730 | 1.730 | 46,500 | 80,425 | 1.7296 | 0.598 | 0.598 | 0.605 | 0.598 | 0.598 | 134,558 | 0.5977 | 0.58% |
| 2003-05-27 | 0 | 1.720 | 1.700 | 1.730 | 1.720 | 1.720 | 20,000 | 34,400 | 1.7200 | 0.594 | 0.587 | 0.598 | 0.594 | 0.594 | 57,874 | 0.5944 | 0.00% |
| 2003-05-26 | 0 | 1.720 | 1.670 | 1.750 | - | - | 0 | 0 | - | 0.594 | 0.577 | 0.605 | - | - | 0 | - | 0.00% |
| 2003-05-23 | 0 | 1.720 | 1.700 | 1.750 | - | - | 0 | 0 | - | 0.594 | 0.587 | 0.605 | - | - | 0 | - | 0.00% |
| 2003-05-22 | 0 | 1.720 | 1.670 | 1.730 | - | - | 0 | 0 | - | 0.594 | 0.577 | 0.598 | - | - | 0 | - | 0.00% |
| 2003-05-21 | 0 | 1.720 | 1.660 | 1.730 | - | - | 0 | 0 | - | 0.594 | 0.574 | 0.598 | - | - | 0 | - | 0.00% |
| 2003-05-20 | 0 | 1.770 | 1.750 | 1.780 | 1.730 | 1.770 | 402,000 | 707,480 | 1.7599 | 0.594 | 0.588 | 0.598 | 0.581 | 0.594 | 1,197,091 | 0.5910 | 2.91% |
| 2003-05-19 | 0 | 1.720 | 1.720 | 1.750 | 1.700 | 1.720 | 111,000 | 188,720 | 1.7002 | 0.578 | 0.578 | 0.588 | 0.571 | 0.578 | 330,540 | 0.5709 | 1.18% |
| 2003-05-16 | 0 | 1.700 | 1.700 | 1.730 | 1.690 | 1.700 | 9,955 | 16,806 | 1.6882 | 0.571 | 0.571 | 0.581 | 0.568 | 0.571 | 29,644 | 0.5669 | 0.00% |
| 2003-05-15 | 0 | 1.700 | 1.700 | 1.750 | 1.700 | 1.730 | 40,000 | 68,900 | 1.7225 | 0.571 | 0.571 | 0.588 | 0.571 | 0.581 | 119,114 | 0.5784 | -1.73% |
| 2003-05-14 | 0 | 1.730 | 1.730 | 1.750 | 1.730 | 1.730 | 45,125 | 78,063 | 1.7299 | 0.581 | 0.581 | 0.588 | 0.581 | 0.581 | 134,375 | 0.5809 | 0.00% |
| 2003-05-13 | 0 | 1.730 | 1.730 | 1.750 | 1.700 | 1.730 | 21,000 | 36,000 | 1.7143 | 0.581 | 0.581 | 0.588 | 0.571 | 0.581 | 62,535 | 0.5757 | 0.00% |
| 2003-05-12 | 0 | 1.730 | 1.730 | 1.740 | 1.720 | 1.730 | 64,000 | 110,520 | 1.7269 | 0.581 | 0.581 | 0.584 | 0.578 | 0.581 | 190,582 | 0.5799 | 1.17% |
| 2003-05-09 | 0 | 1.710 | 1.710 | 1.750 | 1.710 | 1.710 | 13,000 | 22,230 | 1.7100 | 0.574 | 0.574 | 0.588 | 0.574 | 0.574 | 38,712 | 0.5742 | -0.58% |
| 2003-05-07 | 0 | 1.720 | 1.720 | 1.760 | 1.700 | 1.760 | 65,027 | 112,780 | 1.7344 | 0.578 | 0.578 | 0.591 | 0.571 | 0.591 | 193,640 | 0.5824 | 1.18% |
| 2003-05-06 | 0 | 1.700 | 1.640 | 1.700 | 1.750 | 1.750 | 1,000 | 1,750 | 1.7500 | 0.571 | 0.551 | 0.571 | 0.588 | 0.588 | 2,978 | 0.5877 | 3.66% |
| 2003-05-05 | 0 | 1.640 | 1.620 | - | - | - | 0 | 0 | - | 0.551 | 0.544 | - | - | - | 0 | - | 0.00% |
| 2003-05-02 | 0 | 1.640 | 1.620 | 1.720 | 1.640 | 1.640 | 1,000 | 1,640 | 1.6400 | 0.551 | 0.544 | 0.578 | 0.551 | 0.551 | 2,978 | 0.5507 | 1.23% |
| 2003-04-30 | 0 | 1.620 | 1.620 | 1.640 | 1.620 | 1.630 | 36,050 | 58,499 | 1.6227 | 0.544 | 0.544 | 0.551 | 0.544 | 0.547 | 107,351 | 0.5449 | 0.00% |
| 2003-04-29 | 0 | 1.620 | 1.600 | 1.650 | - | - | 0 | 0 | - | 0.544 | 0.537 | 0.554 | - | - | 0 | - | 0.00% |
| 2003-04-28 | 0 | 1.620 | 1.550 | 1.650 | - | - | 0 | 0 | - | 0.544 | 0.521 | 0.554 | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 1.620 | 1.550 | 1.620 | - | - | 0 | 0 | - | 0.544 | 0.521 | 0.544 | - | - | 0 | - | -1.22% |
| 2003-04-24 | 0 | 1.640 | 1.640 | 1.680 | 1.640 | 1.640 | 91,917 | 150,707 | 1.6396 | 0.551 | 0.551 | 0.564 | 0.551 | 0.551 | 273,714 | 0.5506 | -0.61% |
| 2003-04-23 | 0 | 1.650 | 1.650 | 1.690 | 1.650 | 1.650 | 8,025 | 13,240 | 1.6498 | 0.554 | 0.554 | 0.568 | 0.554 | 0.554 | 23,897 | 0.5540 | 0.61% |
| 2003-04-22 | 0 | 1.640 | 1.620 | 1.680 | - | - | 0 | 0 | - | 0.551 | 0.544 | 0.564 | - | - | 0 | - | 0.00% |
| 2003-04-17 | 0 | 1.640 | 1.640 | 1.700 | 1.640 | 1.640 | 66,522 | 109,075 | 1.6397 | 0.551 | 0.551 | 0.571 | 0.551 | 0.551 | 198,092 | 0.5506 | -0.61% |
| 2003-04-16 | 0 | 1.650 | 1.640 | 1.700 | - | - | 0 | 0 | - | 0.554 | 0.551 | 0.571 | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 1.650 | 1.650 | 1.700 | 1.600 | 1.600 | 1,512 | 2,399 | 1.5866 | 0.554 | 0.554 | 0.571 | 0.537 | 0.537 | 4,502 | 0.5328 | 1.23% |
| 2003-04-14 | 0 | 1.630 | 1.630 | 1.690 | 1.630 | 1.630 | 15,000 | 24,450 | 1.6300 | 0.547 | 0.547 | 0.568 | 0.547 | 0.547 | 44,668 | 0.5474 | -4.12% |
| 2003-04-11 | 0 | 1.700 | 1.640 | 1.700 | - | - | 0 | 0 | - | 0.571 | 0.551 | 0.571 | - | - | 0 | - | 0.00% |
| 2003-04-10 | 0 | 1.700 | 1.650 | 1.700 | 1.650 | 1.700 | 12,000 | 19,850 | 1.6542 | 0.571 | 0.554 | 0.571 | 0.554 | 0.571 | 35,734 | 0.5555 | 3.03% |
| 2003-04-09 | 0 | 1.650 | 1.650 | 1.660 | 1.630 | 1.650 | 50,000 | 81,800 | 1.6360 | 0.554 | 0.554 | 0.557 | 0.547 | 0.554 | 148,892 | 0.5494 | -1.20% |
| 2003-04-08 | 0 | 1.670 | 1.620 | 1.670 | - | - | 0 | 0 | - | 0.561 | 0.544 | 0.561 | - | - | 0 | - | 0.00% |
| 2003-04-07 | 0 | 1.670 | 1.670 | 1.700 | 1.640 | 1.700 | 12,900 | 21,546 | 1.6702 | 0.561 | 0.561 | 0.571 | 0.551 | 0.571 | 38,414 | 0.5609 | -1.18% |
| 2003-04-04 | 0 | 1.690 | 1.690 | 1.700 | 1.680 | 1.690 | 15,470 | 26,071 | 1.6853 | 0.568 | 0.568 | 0.571 | 0.564 | 0.568 | 46,067 | 0.5659 | 1.20% |
| 2003-04-03 | 0 | 1.670 | 1.670 | 1.700 | 1.660 | 1.670 | 45,000 | 75,080 | 1.6684 | 0.561 | 0.561 | 0.571 | 0.557 | 0.561 | 134,003 | 0.5603 | 0.00% |
| 2003-04-02 | 0 | 1.670 | 1.670 | 1.700 | - | - | 0 | 0 | - | 0.561 | 0.561 | 0.571 | - | - | 0 | - | 0.00% |
| 2003-04-01 | 0 | 1.670 | 1.670 | 1.700 | 1.660 | 1.700 | 52,000 | 87,240 | 1.6777 | 0.561 | 0.561 | 0.571 | 0.557 | 0.571 | 154,848 | 0.5634 | -7.22% |
| 2003-03-31 | 0 | 1.800 | 1.800 | 1.830 | 1.620 | 1.800 | 1,037,000 | 1,793,350 | 1.7294 | 0.604 | 0.604 | 0.615 | 0.544 | 0.604 | 3,088,018 | 0.5807 | 5.88% |
| 2003-03-28 | 0 | 1.700 | 1.690 | 1.710 | 1.690 | 1.700 | 350,000 | 592,500 | 1.6929 | 0.571 | 0.568 | 0.574 | 0.568 | 0.571 | 1,042,243 | 0.5685 | 0.59% |
| 2003-03-27 | 0 | 1.690 | 1.670 | 1.690 | 1.690 | 1.690 | 210,000 | 354,900 | 1.6900 | 0.568 | 0.561 | 0.568 | 0.568 | 0.568 | 625,346 | 0.5675 | 0.00% |
| 2003-03-26 | 0 | 1.690 | 1.670 | 1.700 | - | - | 0 | 0 | - | 0.568 | 0.561 | 0.571 | - | - | 0 | - | 0.00% |
| 2003-03-25 | 0 | 1.690 | 1.670 | 1.700 | - | - | 0 | 0 | - | 0.568 | 0.561 | 0.571 | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 1.690 | 1.680 | 1.690 | 1.690 | 1.700 | 145,000 | 246,000 | 1.6966 | 0.568 | 0.564 | 0.568 | 0.568 | 0.571 | 431,787 | 0.5697 | 0.00% |
| 2003-03-21 | 0 | 1.690 | 1.670 | 1.700 | 1.670 | 1.690 | 181,302 | 304,485 | 1.6794 | 0.568 | 0.561 | 0.571 | 0.561 | 0.568 | 539,888 | 0.5640 | 0.00% |
| 2003-03-20 | 0 | 1.690 | 1.690 | 1.700 | 1.670 | 1.670 | 90,000 | 150,900 | 1.6767 | 0.568 | 0.568 | 0.571 | 0.561 | 0.561 | 268,005 | 0.5630 | 1.20% |
| 2003-03-19 | 0 | 1.670 | 1.660 | 1.700 | 1.630 | 1.680 | 201,333 | 331,853 | 1.6483 | 0.561 | 0.557 | 0.571 | 0.547 | 0.564 | 599,537 | 0.5535 | 0.00% |
| 2003-03-18 | 0 | 1.670 | 1.630 | 1.700 | - | - | 0 | 0 | - | 0.561 | 0.547 | 0.571 | - | - | 0 | - | 0.00% |
| 2003-03-17 | 0 | 1.670 | 1.630 | 1.700 | - | - | 0 | 0 | - | 0.561 | 0.547 | 0.571 | - | - | 0 | - | 0.00% |
| 2003-03-14 | 0 | 1.670 | 1.630 | 1.690 | 1.630 | 1.630 | 1,000 | 1,630 | 1.6300 | 0.561 | 0.547 | 0.568 | 0.547 | 0.547 | 2,978 | 0.5474 | 0.00% |
| 2003-03-13 | 0 | 1.670 | 1.640 | 1.680 | - | - | 0 | 0 | - | 0.561 | 0.551 | 0.564 | - | - | 0 | - | 0.00% |
| 2003-03-12 | 0 | 1.670 | 1.640 | 1.690 | 1.670 | 1.670 | 50,000 | 83,500 | 1.6700 | 0.561 | 0.551 | 0.568 | 0.561 | 0.561 | 148,892 | 0.5608 | -0.60% |
| 2003-03-11 | 0 | 1.680 | 1.630 | 1.680 | 1.680 | 1.680 | 100,000 | 168,000 | 1.6800 | 0.564 | 0.547 | 0.564 | 0.564 | 0.564 | 297,784 | 0.5642 | 0.00% |
| 2003-03-10 | 0 | 1.680 | 1.670 | 1.700 | - | - | 352 | 563 | 1.5994 | 0.564 | 0.561 | 0.571 | - | - | 1,048 | 0.5371 | 0.00% |
| 2003-03-07 | 0 | 1.680 | 1.660 | 1.690 | 1.680 | 1.680 | 50,000 | 84,000 | 1.6800 | 0.564 | 0.557 | 0.568 | 0.564 | 0.564 | 148,892 | 0.5642 | 0.00% |
| 2003-03-06 | 0 | 1.680 | 1.640 | 1.690 | 1.680 | 1.690 | 150,000 | 252,500 | 1.6833 | 0.564 | 0.551 | 0.568 | 0.564 | 0.568 | 446,676 | 0.5653 | 0.00% |
| 2003-03-05 | 0 | 1.680 | 1.680 | 1.690 | 1.680 | 1.700 | 112,437 | 190,372 | 1.6931 | 0.564 | 0.564 | 0.568 | 0.564 | 0.571 | 334,819 | 0.5686 | -0.59% |
| 2003-03-04 | 0 | 1.690 | 1.690 | 1.710 | 1.680 | 1.700 | 73,000 | 123,570 | 1.6927 | 0.568 | 0.568 | 0.574 | 0.564 | 0.571 | 217,382 | 0.5684 | 0.60% |
| 2003-03-03 | 0 | 1.680 | 1.680 | 1.710 | 1.680 | 1.680 | 20,000 | 33,600 | 1.6800 | 0.564 | 0.564 | 0.574 | 0.564 | 0.564 | 59,557 | 0.5642 | -0.59% |
| 2003-02-28 | 0 | 1.690 | 1.690 | 1.700 | 1.690 | 1.700 | 76,000 | 129,040 | 1.6979 | 0.568 | 0.568 | 0.571 | 0.568 | 0.571 | 226,316 | 0.5702 | 0.00% |
| 2003-02-27 | 0 | 1.690 | 1.680 | 1.700 | 1.660 | 1.690 | 160,000 | 266,860 | 1.6679 | 0.568 | 0.564 | 0.571 | 0.557 | 0.568 | 476,454 | 0.5601 | 2.42% |
| 2003-02-26 | 0 | 1.650 | 1.640 | 1.660 | 1.630 | 1.650 | 154,000 | 252,170 | 1.6375 | 0.554 | 0.551 | 0.557 | 0.547 | 0.554 | 458,587 | 0.5499 | 1.85% |
| 2003-02-25 | 0 | 1.620 | 1.610 | 1.640 | 1.620 | 1.620 | 20,000 | 32,400 | 1.6200 | 0.544 | 0.541 | 0.551 | 0.544 | 0.544 | 59,557 | 0.5440 | 0.00% |
| 2003-02-24 | 0 | 1.620 | 1.620 | 1.630 | 1.600 | 1.600 | 175,000 | 280,000 | 1.6000 | 0.544 | 0.544 | 0.547 | 0.537 | 0.537 | 521,122 | 0.5373 | 0.62% |
| 2003-02-21 | 0 | 1.610 | 1.610 | 1.620 | 1.610 | 1.610 | 48,000 | 77,280 | 1.6100 | 0.541 | 0.541 | 0.544 | 0.541 | 0.541 | 142,936 | 0.5407 | -0.62% |
| 2003-02-20 | 0 | 1.620 | 1.610 | 1.640 | 1.620 | 1.620 | 10,000 | 16,200 | 1.6200 | 0.544 | 0.541 | 0.551 | 0.544 | 0.544 | 29,778 | 0.5440 | 0.00% |
| 2003-02-19 | 0 | 1.620 | 1.620 | 1.640 | 1.620 | 1.620 | 15,082 | 24,429 | 1.6197 | 0.544 | 0.544 | 0.551 | 0.544 | 0.544 | 44,912 | 0.5439 | 0.00% |
| 2003-02-18 | 0 | 1.620 | 1.620 | 1.640 | 1.620 | 1.630 | 30,600 | 49,588 | 1.6205 | 0.544 | 0.544 | 0.551 | 0.544 | 0.547 | 91,122 | 0.5442 | 1.25% |
| 2003-02-17 | 0 | 1.600 | 1.600 | 1.640 | 1.600 | 1.620 | 66,000 | 106,120 | 1.6079 | 0.537 | 0.537 | 0.551 | 0.537 | 0.544 | 196,537 | 0.5399 | -1.23% |
| 2003-02-14 | 0 | 1.620 | 1.600 | 1.630 | - | - | 0 | 0 | - | 0.544 | 0.537 | 0.547 | - | - | 0 | - | 0.00% |
| 2003-02-13 | 0 | 1.620 | 1.610 | 1.620 | 1.610 | 1.620 | 23,540 | 37,928 | 1.6112 | 0.544 | 0.541 | 0.544 | 0.541 | 0.544 | 70,098 | 0.5411 | -0.61% |
| 2003-02-12 | 0 | 1.630 | 1.600 | 1.630 | 1.630 | 1.630 | 20,000 | 32,600 | 1.6300 | 0.547 | 0.537 | 0.547 | 0.547 | 0.547 | 59,557 | 0.5474 | 1.87% |
| 2003-02-11 | 0 | 1.600 | 1.600 | 1.640 | 1.600 | 1.600 | 60,000 | 96,000 | 1.6000 | 0.537 | 0.537 | 0.551 | 0.537 | 0.537 | 178,670 | 0.5373 | -1.23% |
| 2003-02-10 | 0 | 1.620 | 1.600 | 1.640 | 1.620 | 1.620 | 30,000 | 48,600 | 1.6200 | 0.544 | 0.537 | 0.551 | 0.544 | 0.544 | 89,335 | 0.5440 | 1.25% |
| 2003-02-07 | 0 | 1.600 | 1.600 | 1.630 | 1.600 | 1.600 | 75,000 | 120,000 | 1.6000 | 0.537 | 0.537 | 0.547 | 0.537 | 0.537 | 223,338 | 0.5373 | -0.62% |
| 2003-02-06 | 0 | 1.610 | 1.610 | 1.620 | 1.610 | 1.610 | 10,000 | 16,100 | 1.6100 | 0.541 | 0.541 | 0.544 | 0.541 | 0.541 | 29,778 | 0.5407 | 0.62% |
| 2003-02-05 | 0 | 1.600 | 1.600 | 1.640 | - | - | 0 | 0 | - | 0.537 | 0.537 | 0.551 | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 1.600 | 1.600 | 1.640 | 1.600 | 1.600 | 20,000 | 32,000 | 1.6000 | 0.537 | 0.537 | 0.551 | 0.537 | 0.537 | 59,557 | 0.5373 | -0.62% |
| 2003-01-30 | 0 | 1.610 | 1.610 | 1.640 | 1.610 | 1.610 | 44,200 | 71,154 | 1.6098 | 0.541 | 0.541 | 0.551 | 0.541 | 0.541 | 131,620 | 0.5406 | 0.00% |
| 2003-01-29 | 0 | 1.610 | 1.610 | 1.620 | 1.610 | 1.640 | 3,000 | 4,860 | 1.6200 | 0.541 | 0.541 | 0.544 | 0.541 | 0.551 | 8,934 | 0.5440 | 0.00% |
| 2003-01-28 | 0 | 1.610 | 1.600 | 1.620 | - | - | 0 | 0 | - | 0.541 | 0.537 | 0.544 | - | - | 0 | - | 0.00% |
| 2003-01-27 | 0 | 1.610 | 1.610 | 1.640 | 1.610 | 1.650 | 59,317 | 97,228 | 1.6391 | 0.541 | 0.541 | 0.551 | 0.541 | 0.554 | 176,636 | 0.5504 | 0.00% |
| 2003-01-24 | 0 | 1.610 | 1.610 | 1.640 | - | - | 0 | 0 | - | 0.541 | 0.541 | 0.551 | - | - | 0 | - | 0.00% |
| 2003-01-23 | 0 | 1.610 | 1.610 | 1.660 | - | - | 0 | 0 | - | 0.541 | 0.541 | 0.557 | - | - | 0 | - | 0.00% |
| 2003-01-22 | 0 | 1.610 | 1.610 | 1.630 | 1.600 | 1.620 | 25,630 | 41,418 | 1.6160 | 0.541 | 0.541 | 0.547 | 0.537 | 0.544 | 76,322 | 0.5427 | -1.23% |
| 2003-01-21 | 0 | 1.630 | 1.630 | 1.640 | 1.500 | 1.620 | 333,334 | 518,058 | 1.5542 | 0.547 | 0.547 | 0.551 | 0.504 | 0.544 | 992,615 | 0.5219 | -4.12% |
| 2003-01-20 | 0 | 1.700 | 1.650 | 1.700 | 1.620 | 1.700 | 6,469 | 10,761 | 1.6635 | 0.571 | 0.554 | 0.571 | 0.544 | 0.571 | 19,264 | 0.5586 | 3.03% |
| 2003-01-17 | 0 | 1.650 | 1.650 | 1.680 | 1.650 | 1.650 | 51,000 | 84,150 | 1.6500 | 0.554 | 0.554 | 0.564 | 0.554 | 0.554 | 151,870 | 0.5541 | -0.60% |
| 2003-01-16 | 0 | 1.660 | 1.660 | 1.690 | 1.650 | 1.660 | 20,000 | 33,100 | 1.6550 | 0.557 | 0.557 | 0.568 | 0.554 | 0.557 | 59,557 | 0.5558 | 0.00% |
| 2003-01-15 | 0 | 1.660 | 1.640 | 1.690 | - | - | 420 | 672 | 1.6000 | 0.557 | 0.551 | 0.568 | - | - | 1,251 | 0.5373 | 0.00% |
| 2003-01-14 | 0 | 1.660 | 1.650 | 1.700 | 1.660 | 1.660 | 10,000 | 16,600 | 1.6600 | 0.557 | 0.554 | 0.571 | 0.557 | 0.557 | 29,778 | 0.5575 | 0.00% |
| 2003-01-13 | 0 | 1.660 | 1.620 | 1.700 | 1.660 | 1.660 | 20,000 | 33,200 | 1.6600 | 0.557 | 0.544 | 0.571 | 0.557 | 0.557 | 59,557 | 0.5575 | 0.00% |
| 2003-01-10 | 0 | 1.660 | 1.660 | 1.680 | - | - | 0 | 0 | - | 0.557 | 0.557 | 0.564 | - | - | 0 | - | 0.61% |
| 2003-01-09 | 0 | 1.650 | 1.650 | 1.680 | 1.650 | 1.650 | 19,000 | 31,350 | 1.6500 | 0.554 | 0.554 | 0.564 | 0.554 | 0.554 | 56,579 | 0.5541 | -0.60% |
| 2003-01-08 | 0 | 1.660 | 1.650 | 1.680 | 1.620 | 1.660 | 31,000 | 51,220 | 1.6523 | 0.557 | 0.554 | 0.564 | 0.544 | 0.557 | 92,313 | 0.5549 | 3.11% |
| 2003-01-07 | 0 | 1.610 | 1.610 | 1.690 | 1.600 | 1.610 | 55,000 | 88,300 | 1.6055 | 0.541 | 0.541 | 0.568 | 0.537 | 0.541 | 163,781 | 0.5391 | -2.42% |
| 2003-01-06 | 0 | 1.650 | 1.620 | 1.710 | 1.650 | 1.650 | 3,850 | 6,285 | 1.6325 | 0.554 | 0.544 | 0.574 | 0.554 | 0.554 | 11,465 | 0.5482 | 0.00% |
| 2003-01-03 | 0 | 1.650 | 1.630 | 1.700 | - | - | 0 | 0 | - | 0.554 | 0.547 | 0.571 | - | - | 0 | - | 0.00% |
| 2003-01-02 | 0 | 1.650 | 1.630 | 1.680 | - | - | 0 | 0 | - | 0.554 | 0.547 | 0.564 | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 1.650 | 1.600 | 1.720 | - | - | 0 | 0 | - | 0.554 | 0.537 | 0.578 | - | - | 0 | - | 0.00% |
| 2002-12-30 | 0 | 1.650 | 1.600 | 1.650 | 1.650 | 1.650 | 38,000 | 62,700 | 1.6500 | 0.554 | 0.537 | 0.554 | 0.554 | 0.554 | 113,158 | 0.5541 | 0.00% |
| 2002-12-27 | 0 | 1.650 | 1.600 | 1.710 | - | - | 0 | 0 | - | 0.554 | 0.537 | 0.574 | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 1.650 | 1.650 | 1.700 | - | - | 0 | 0 | - | 0.554 | 0.554 | 0.571 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 1.650 | 1.650 | 1.690 | 1.650 | 1.650 | 44,000 | 72,600 | 1.6500 | 0.554 | 0.554 | 0.568 | 0.554 | 0.554 | 131,025 | 0.5541 | 0.00% |
| 2002-12-20 | 0 | 1.650 | 1.620 | 1.700 | - | - | 0 | 0 | - | 0.554 | 0.544 | 0.571 | - | - | 0 | - | 0.00% |
| 2002-12-19 | 0 | 1.650 | 1.630 | 1.690 | - | - | 0 | 0 | - | 0.554 | 0.547 | 0.568 | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 1.650 | 1.620 | 1.700 | - | - | 0 | 0 | - | 0.554 | 0.544 | 0.571 | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 1.650 | 1.650 | 1.680 | 1.650 | 1.650 | 24,245 | 39,994 | 1.6496 | 0.554 | 0.554 | 0.564 | 0.554 | 0.554 | 72,198 | 0.5540 | -1.20% |
| 2002-12-16 | 0 | 1.670 | 1.650 | 1.670 | - | - | 0 | 0 | - | 0.561 | 0.554 | 0.561 | - | - | 0 | - | 0.00% |
| 2002-12-13 | 0 | 1.670 | 1.630 | 1.680 | - | - | 0 | 0 | - | 0.561 | 0.547 | 0.564 | - | - | 0 | - | 0.00% |
| 2002-12-12 | 0 | 1.670 | 1.670 | 1.690 | 1.640 | 1.660 | 31,003 | 51,385 | 1.6574 | 0.561 | 0.561 | 0.568 | 0.551 | 0.557 | 92,322 | 0.5566 | -0.60% |
| 2002-12-11 | 0 | 1.680 | 1.640 | 1.690 | 1.680 | 1.680 | 100,000 | 168,000 | 1.6800 | 0.564 | 0.551 | 0.568 | 0.564 | 0.564 | 297,784 | 0.5642 | -0.59% |
| 2002-12-10 | 0 | 1.690 | 1.680 | 1.690 | 1.680 | 1.690 | 72,000 | 121,180 | 1.6831 | 0.568 | 0.564 | 0.568 | 0.564 | 0.568 | 214,404 | 0.5652 | 1.81% |
| 2002-12-09 | 0 | 1.660 | 1.660 | 1.690 | 1.600 | 1.660 | 54,500 | 90,080 | 1.6528 | 0.557 | 0.557 | 0.568 | 0.537 | 0.557 | 162,292 | 0.5550 | 3.11% |
| 2002-12-06 | 0 | 1.610 | 1.600 | - | - | - | 0 | 0 | - | 0.541 | 0.537 | - | - | - | 0 | - | 0.00% |
| 2002-12-05 | 0 | 1.610 | 1.610 | 1.700 | 1.610 | 1.610 | 13,530 | 21,762 | 1.6084 | 0.541 | 0.541 | 0.571 | 0.541 | 0.541 | 40,290 | 0.5401 | -0.62% |
| 2002-12-04 | 0 | 1.620 | 1.600 | 1.650 | - | - | 0 | 0 | - | 0.544 | 0.537 | 0.554 | - | - | 0 | - | 0.00% |
| 2002-12-03 | 0 | 1.620 | 1.600 | 1.660 | - | - | 0 | 0 | - | 0.544 | 0.537 | 0.557 | - | - | 0 | - | 0.00% |
| 2002-12-02 | 0 | 1.620 | 1.610 | 1.660 | - | - | 0 | 0 | - | 0.544 | 0.541 | 0.557 | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 1.620 | 1.620 | 1.640 | - | - | 0 | 0 | - | 0.544 | 0.544 | 0.551 | - | - | 0 | - | 0.00% |
| 2002-11-28 | 0 | 1.620 | 1.620 | 1.640 | - | - | 0 | 0 | - | 0.544 | 0.544 | 0.551 | - | - | 0 | - | 0.62% |
| 2002-11-27 | 0 | 1.610 | 1.610 | 1.650 | 1.610 | 1.610 | 11,000 | 17,710 | 1.6100 | 0.541 | 0.541 | 0.554 | 0.541 | 0.541 | 32,756 | 0.5407 | -1.23% |
| 2002-11-26 | 0 | 1.630 | 1.600 | 1.640 | 1.630 | 1.630 | 19,000 | 30,970 | 1.6300 | 0.547 | 0.537 | 0.551 | 0.547 | 0.547 | 56,579 | 0.5474 | 0.00% |
| 2002-11-25 | 0 | 1.630 | 1.620 | 1.640 | 1.630 | 1.630 | 30,000 | 48,900 | 1.6300 | 0.547 | 0.544 | 0.551 | 0.547 | 0.547 | 89,335 | 0.5474 | 0.62% |
| 2002-11-22 | 0 | 1.620 | 1.600 | 1.640 | - | - | 137 | 215 | 1.5693 | 0.544 | 0.537 | 0.551 | - | - | 408 | 0.5270 | 0.00% |
| 2002-11-21 | 0 | 1.620 | 1.600 | 1.650 | - | - | 0 | 0 | - | 0.544 | 0.537 | 0.554 | - | - | 0 | - | 0.00% |
| 2002-11-20 | 0 | 1.620 | 1.610 | 1.630 | 1.600 | 1.630 | 58,712 | 95,104 | 1.6198 | 0.544 | 0.541 | 0.547 | 0.537 | 0.547 | 174,835 | 0.5440 | 0.00% |
| 2002-11-19 | 0 | 1.620 | 1.580 | 1.620 | 1.620 | 1.620 | 20,815 | 33,688 | 1.6184 | 0.544 | 0.531 | 0.544 | 0.544 | 0.544 | 61,984 | 0.5435 | 0.00% |
| 2002-11-18 | 0 | 1.620 | 1.610 | 1.630 | - | - | 0 | 0 | - | 0.544 | 0.541 | 0.547 | - | - | 0 | - | 0.00% |
| 2002-11-15 | 0 | 1.620 | 1.600 | 1.620 | 1.600 | 1.620 | 55,000 | 88,700 | 1.6127 | 0.544 | 0.537 | 0.544 | 0.537 | 0.544 | 163,781 | 0.5416 | 1.25% |
| 2002-11-14 | 0 | 1.600 | 1.590 | 1.610 | 1.600 | 1.600 | 100,000 | 160,000 | 1.6000 | 0.537 | 0.534 | 0.541 | 0.537 | 0.537 | 297,784 | 0.5373 | 1.27% |
| 2002-11-13 | 0 | 1.580 | 1.570 | 1.600 | - | - | 0 | 0 | - | 0.531 | 0.527 | 0.537 | - | - | 0 | - | 0.00% |
| 2002-11-12 | 0 | 1.580 | 1.560 | - | - | - | 0 | 0 | - | 0.531 | 0.524 | - | - | - | 0 | - | 0.00% |
| 2002-11-11 | 0 | 1.580 | 1.560 | 1.600 | - | - | 0 | 0 | - | 0.531 | 0.524 | 0.537 | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 1.580 | 1.580 | 1.590 | 1.580 | 1.600 | 41,000 | 65,220 | 1.5907 | 0.531 | 0.531 | 0.534 | 0.531 | 0.537 | 122,091 | 0.5342 | 0.64% |
| 2002-11-07 | 0 | 1.570 | 1.570 | 1.600 | 1.560 | 1.580 | 104,400 | 164,848 | 1.5790 | 0.527 | 0.527 | 0.537 | 0.524 | 0.531 | 310,886 | 0.5303 | -0.63% |
| 2002-11-06 | 0 | 1.580 | 1.570 | 1.590 | 1.580 | 1.580 | 19,000 | 30,020 | 1.5800 | 0.531 | 0.527 | 0.534 | 0.531 | 0.531 | 56,579 | 0.5306 | 1.28% |
| 2002-11-05 | 0 | 1.560 | 1.560 | 1.580 | 1.550 | 1.580 | 21,525 | 33,558 | 1.5590 | 0.524 | 0.524 | 0.531 | 0.521 | 0.531 | 64,098 | 0.5235 | -1.27% |
| 2002-11-04 | 0 | 1.580 | 1.520 | 1.580 | - | - | 605 | 914 | 1.5107 | 0.531 | 0.510 | 0.531 | - | - | 1,802 | 0.5073 | 0.00% |
| 2002-11-01 | 0 | 1.580 | - | 1.580 | - | - | 0 | 0 | - | 0.531 | - | 0.531 | - | - | 0 | - | 0.00% |
| 2002-10-31 | 0 | 1.580 | 1.560 | 1.580 | - | - | 0 | 0 | - | 0.531 | 0.524 | 0.531 | - | - | 0 | - | 0.00% |
| 2002-10-30 | 0 | 1.580 | 1.550 | 1.580 | 1.580 | 1.580 | 10,000 | 15,800 | 1.5800 | 0.531 | 0.521 | 0.531 | 0.531 | 0.531 | 29,778 | 0.5306 | 1.28% |
| 2002-10-29 | 0 | 1.560 | 1.560 | 1.580 | 1.560 | 1.570 | 82,000 | 128,020 | 1.5612 | 0.524 | 0.524 | 0.531 | 0.524 | 0.527 | 244,183 | 0.5243 | -1.27% |
| 2002-10-28 | 0 | 1.580 | 1.570 | 1.580 | - | - | 0 | 0 | - | 0.531 | 0.527 | 0.531 | - | - | 0 | - | 0.00% |
| 2002-10-25 | 0 | 1.580 | 1.570 | 1.630 | 1.580 | 1.580 | 19,550 | 30,867 | 1.5789 | 0.531 | 0.527 | 0.547 | 0.531 | 0.531 | 58,217 | 0.5302 | 0.00% |
| 2002-10-24 | 0 | 1.580 | 1.540 | 1.600 | - | - | 0 | 0 | - | 0.531 | 0.517 | 0.537 | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 1.580 | 1.560 | 1.600 | - | - | 0 | 0 | - | 0.531 | 0.524 | 0.537 | - | - | 0 | - | 0.00% |
| 2002-10-22 | 0 | 1.580 | 1.540 | 1.580 | - | - | 0 | 0 | - | 0.531 | 0.517 | 0.531 | - | - | 0 | - | 0.00% |
| 2002-10-21 | 0 | 1.580 | 1.560 | 1.580 | 1.580 | 1.580 | 10,000 | 15,800 | 1.5800 | 0.531 | 0.524 | 0.531 | 0.531 | 0.531 | 29,778 | 0.5306 | 0.00% |
| 2002-10-18 | 0 | 1.580 | 1.560 | 1.600 | 1.580 | 1.580 | 30,000 | 47,400 | 1.5800 | 0.531 | 0.524 | 0.537 | 0.531 | 0.531 | 89,335 | 0.5306 | 2.60% |
| 2002-10-17 | 0 | 1.540 | 1.540 | 1.600 | - | - | 0 | 0 | - | 0.517 | 0.517 | 0.537 | - | - | 0 | - | 0.00% |
| 2002-10-16 | 0 | 1.540 | 1.540 | 1.600 | 1.520 | 1.520 | 22,000 | 33,440 | 1.5200 | 0.517 | 0.517 | 0.537 | 0.510 | 0.510 | 65,512 | 0.5104 | 0.65% |
| 2002-10-15 | 0 | 1.530 | 1.530 | 1.600 | 1.510 | 1.510 | 308,900 | 472,404 | 1.5293 | 0.514 | 0.514 | 0.537 | 0.507 | 0.507 | 919,854 | 0.5136 | 1.32% |
| 2002-10-11 | 0 | 1.510 | 1.500 | - | 1.510 | 1.510 | 6,000 | 9,060 | 1.5100 | 0.507 | 0.504 | - | 0.507 | 0.507 | 17,867 | 0.5071 | 0.00% |
| 2002-10-10 | 0 | 1.510 | 1.510 | 1.590 | 1.510 | 1.510 | 9,000 | 13,590 | 1.5100 | 0.507 | 0.507 | 0.534 | 0.507 | 0.507 | 26,801 | 0.5071 | 0.00% |
| 2002-10-09 | 0 | 1.510 | 1.510 | - | 1.510 | 1.510 | 20,000 | 30,200 | 1.5100 | 0.507 | 0.507 | - | 0.507 | 0.507 | 59,557 | 0.5071 | 0.00% |
| 2002-10-08 | 0 | 1.510 | 1.500 | - | - | - | 0 | 0 | - | 0.507 | 0.504 | - | - | - | 0 | - | 0.00% |
| 2002-10-07 | 0 | 1.510 | 1.510 | - | 1.510 | 1.510 | 2,117 | 3,192 | 1.5078 | 0.507 | 0.507 | - | 0.507 | 0.507 | 6,304 | 0.5063 | -2.58% |
| 2002-10-04 | 0 | 1.550 | 1.550 | 1.600 | 1.510 | 1.510 | 1,615 | 2,414 | 1.4947 | 0.521 | 0.521 | 0.537 | 0.507 | 0.507 | 4,809 | 0.5020 | 0.65% |
| 2002-10-03 | 0 | 1.540 | 1.500 | 1.560 | 1.540 | 1.540 | 10,000 | 15,400 | 1.5400 | 0.517 | 0.504 | 0.524 | 0.517 | 0.517 | 29,778 | 0.5172 | -0.65% |
| 2002-10-02 | 0 | 1.550 | 1.520 | 1.600 | - | - | 0 | 0 | - | 0.521 | 0.510 | 0.537 | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 1.550 | 1.500 | 1.710 | 1.550 | 1.560 | 40,000 | 62,120 | 1.5530 | 0.521 | 0.504 | 0.574 | 0.521 | 0.524 | 119,114 | 0.5215 | -0.64% |
| 2002-09-27 | 0 | 1.560 | 1.560 | 1.600 | - | - | 0 | 0 | - | 0.524 | 0.524 | 0.537 | - | - | 0 | - | -0.00% |
| 2002-09-26 | 0 | 1.620 | 1.620 | 1.660 | 1.610 | 1.610 | 4,400 | 7,068 | 1.6064 | 0.524 | 0.524 | 0.537 | 0.521 | 0.521 | 13,606 | 0.5195 | -1.22% |
| 2002-09-25 | 0 | 1.640 | 1.610 | 1.640 | - | - | 0 | 0 | - | 0.530 | 0.521 | 0.530 | - | - | 0 | - | 0.00% |
| 2002-09-24 | 0 | 1.640 | 1.600 | 1.660 | - | - | 0 | 0 | - | 0.530 | 0.517 | 0.537 | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 1.640 | 1.610 | 1.680 | - | - | 0 | 0 | - | 0.530 | 0.521 | 0.543 | - | - | 0 | - | 0.00% |
| 2002-09-20 | 0 | 1.640 | 1.620 | 1.640 | - | - | 0 | 0 | - | 0.530 | 0.524 | 0.530 | - | - | 0 | - | 0.00% |
| 2002-09-19 | 0 | 1.640 | 1.630 | 1.680 | 1.640 | 1.640 | 20,000 | 32,800 | 1.6400 | 0.530 | 0.527 | 0.543 | 0.530 | 0.530 | 61,847 | 0.5303 | 2.50% |
| 2002-09-18 | 0 | 1.600 | 1.600 | 1.680 | 1.600 | 1.600 | 2,117 | 3,385 | 1.5990 | 0.517 | 0.517 | 0.543 | 0.517 | 0.517 | 6,547 | 0.5171 | -1.84% |
| 2002-09-17 | 0 | 1.630 | 1.620 | 1.700 | - | - | 0 | 0 | - | 0.527 | 0.524 | 0.550 | - | - | 0 | - | 0.00% |
| 2002-09-16 | 0 | 1.630 | 1.610 | 1.700 | 1.630 | 1.630 | 1,000 | 1,630 | 1.6300 | 0.527 | 0.521 | 0.550 | 0.527 | 0.527 | 3,092 | 0.5271 | -0.61% |
| 2002-09-13 | 0 | 1.640 | 1.630 | 1.640 | - | - | 0 | 0 | - | 0.530 | 0.527 | 0.530 | - | - | 0 | - | 0.00% |
| 2002-09-12 | 0 | 1.640 | 1.640 | 1.690 | - | - | 0 | 0 | - | 0.530 | 0.530 | 0.547 | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 1.640 | 1.620 | 1.730 | - | - | 0 | 0 | - | 0.530 | 0.524 | 0.559 | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 1.640 | 1.640 | 1.700 | 1.630 | 1.640 | 10,000 | 16,340 | 1.6340 | 0.530 | 0.530 | 0.550 | 0.527 | 0.530 | 30,924 | 0.5284 | 0.61% |
| 2002-09-09 | 0 | 1.630 | 1.630 | 1.720 | 1.630 | 1.680 | 27,947 | 45,566 | 1.6304 | 0.527 | 0.527 | 0.556 | 0.527 | 0.543 | 86,422 | 0.5272 | -2.98% |
| 2002-09-06 | 0 | 1.680 | 1.680 | 1.730 | 1.680 | 1.680 | 10,000 | 16,800 | 1.6800 | 0.543 | 0.543 | 0.559 | 0.543 | 0.543 | 30,924 | 0.5433 | 1.82% |
| 2002-09-05 | 0 | 1.650 | 1.650 | 1.720 | - | - | 0 | 0 | - | 0.534 | 0.534 | 0.556 | - | - | 0 | - | 0.61% |
| 2002-09-04 | 0 | 1.640 | 1.630 | 1.700 | - | - | 0 | 0 | - | 0.530 | 0.527 | 0.550 | - | - | 0 | - | 0.00% |
| 2002-09-03 | 0 | 1.640 | 1.640 | 1.750 | 1.640 | 1.640 | 20,000 | 32,800 | 1.6400 | 0.530 | 0.530 | 0.566 | 0.530 | 0.530 | 61,847 | 0.5303 | -2.38% |
| 2002-09-02 | 0 | 1.680 | 1.620 | 1.740 | - | - | 0 | 0 | - | 0.543 | 0.524 | 0.563 | - | - | 0 | - | 0.00% |
| 2002-08-30 | 0 | 1.680 | 1.660 | 1.690 | 1.650 | 1.680 | 98,000 | 163,210 | 1.6654 | 0.543 | 0.537 | 0.547 | 0.534 | 0.543 | 303,052 | 0.5386 | 1.20% |
| 2002-08-29 | 0 | 1.660 | 1.620 | 1.660 | 1.660 | 1.660 | 4,000 | 6,640 | 1.6600 | 0.537 | 0.524 | 0.537 | 0.537 | 0.537 | 12,369 | 0.5368 | 1.84% |
| 2002-08-28 | 0 | 1.630 | 1.630 | 1.650 | 1.630 | 1.630 | 20,000 | 32,600 | 1.6300 | 0.527 | 0.527 | 0.534 | 0.527 | 0.527 | 61,847 | 0.5271 | -0.61% |
| 2002-08-27 | 0 | 1.640 | 1.630 | 1.640 | 1.640 | 1.640 | 20,000 | 32,800 | 1.6400 | 0.530 | 0.527 | 0.530 | 0.530 | 0.530 | 61,847 | 0.5303 | 0.00% |
| 2002-08-26 | 0 | 1.640 | 1.620 | 1.660 | - | - | 0 | 0 | - | 0.530 | 0.524 | 0.537 | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 1.640 | 1.620 | 1.640 | - | - | 0 | 0 | - | 0.530 | 0.524 | 0.530 | - | - | 0 | - | 0.00% |
| 2002-08-22 | 0 | 1.640 | 1.640 | 1.660 | - | - | 0 | 0 | - | 0.530 | 0.530 | 0.537 | - | - | 0 | - | 0.61% |
| 2002-08-21 | 0 | 1.630 | 1.630 | 1.650 | - | - | 0 | 0 | - | 0.527 | 0.527 | 0.534 | - | - | 0 | - | 0.00% |
| 2002-08-20 | 0 | 1.630 | 1.630 | 1.640 | 1.620 | 1.640 | 100,000 | 163,000 | 1.6300 | 0.527 | 0.527 | 0.530 | 0.524 | 0.530 | 309,237 | 0.5271 | 0.62% |
| 2002-08-19 | 0 | 1.620 | 1.600 | 1.650 | 1.550 | 1.620 | 296,333 | 474,230 | 1.6003 | 0.524 | 0.517 | 0.534 | 0.501 | 0.524 | 916,371 | 0.5175 | 4.52% |
| 2002-08-16 | 0 | 1.550 | 1.550 | 1.790 | 1.400 | 1.740 | 673,000 | 1,038,720 | 1.5434 | 0.501 | 0.501 | 0.579 | 0.453 | 0.563 | 2,081,165 | 0.4991 | -10.92% |
| 2002-08-15 | 0 | 1.740 | 1.740 | 1.780 | 1.740 | 1.740 | 46,200 | 80,376 | 1.7397 | 0.563 | 0.563 | 0.576 | 0.563 | 0.563 | 142,868 | 0.5626 | 0.00% |
| 2002-08-14 | 0 | 1.740 | 1.730 | 1.740 | 1.730 | 1.740 | 29,000 | 50,350 | 1.7362 | 0.563 | 0.559 | 0.563 | 0.559 | 0.563 | 89,679 | 0.5614 | 0.00% |
| 2002-08-13 | 0 | 1.740 | 1.740 | 1.780 | 1.720 | 1.720 | 1,331 | 2,276 | 1.7100 | 0.563 | 0.563 | 0.576 | 0.556 | 0.556 | 4,116 | 0.5530 | 0.00% |
| 2002-08-12 | 0 | 1.740 | 1.740 | 1.780 | 1.720 | 1.720 | 1,815 | 3,089 | 1.7019 | 0.563 | 0.563 | 0.576 | 0.556 | 0.556 | 5,613 | 0.5504 | 0.00% |
| 2002-08-09 | 0 | 1.740 | 1.740 | 1.780 | - | - | 0 | 0 | - | 0.563 | 0.563 | 0.576 | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 1.740 | 1.740 | 1.770 | 1.740 | 1.740 | 20,000 | 34,800 | 1.7400 | 0.563 | 0.563 | 0.572 | 0.563 | 0.563 | 61,847 | 0.5627 | -1.69% |
| 2002-08-07 | 0 | 1.770 | 1.750 | 1.770 | 1.770 | 1.770 | 10,000 | 17,700 | 1.7700 | 0.572 | 0.566 | 0.572 | 0.572 | 0.572 | 30,924 | 0.5724 | 2.31% |
| 2002-08-06 | 0 | 1.730 | 1.710 | 1.770 | - | - | 0 | 0 | - | 0.559 | 0.553 | 0.572 | - | - | 0 | - | 0.00% |
| 2002-08-05 | 0 | 1.730 | 1.720 | 1.780 | 1.730 | 1.730 | 30,000 | 51,900 | 1.7300 | 0.559 | 0.556 | 0.576 | 0.559 | 0.559 | 92,771 | 0.5594 | -3.89% |
| 2002-08-02 | 0 | 1.800 | 1.740 | 1.800 | - | - | 0 | 0 | - | 0.582 | 0.563 | 0.582 | - | - | 0 | - | 0.00% |
| 2002-08-01 | 0 | 1.800 | 1.760 | 1.800 | 1.780 | 1.800 | 20,000 | 35,800 | 1.7900 | 0.582 | 0.569 | 0.582 | 0.576 | 0.582 | 61,847 | 0.5788 | 3.45% |
| 2002-07-31 | 0 | 1.740 | 1.740 | 1.820 | 1.740 | 1.740 | 20,000 | 34,800 | 1.7400 | 0.563 | 0.563 | 0.589 | 0.563 | 0.563 | 61,847 | 0.5627 | -3.33% |
| 2002-07-30 | 0 | 1.800 | 1.710 | 1.800 | - | - | 0 | 0 | - | 0.582 | 0.553 | 0.582 | - | - | 0 | - | -1.10% |
| 2002-07-29 | 0 | 1.820 | - | 1.830 | - | - | 0 | 0 | - | 0.589 | - | 0.592 | - | - | 0 | - | 0.00% |
| 2002-07-26 | 0 | 1.820 | - | 1.820 | - | - | 0 | 0 | - | 0.589 | - | 0.589 | - | - | 0 | - | 0.00% |
| 2002-07-25 | 0 | 1.820 | 1.750 | 1.820 | 1.820 | 1.820 | 50,000 | 91,000 | 1.8200 | 0.589 | 0.566 | 0.589 | 0.589 | 0.589 | 154,619 | 0.5885 | 3.41% |
| 2002-07-24 | 0 | 1.760 | 1.760 | 1.860 | 1.760 | 1.760 | 20,000 | 35,200 | 1.7600 | 0.569 | 0.569 | 0.601 | 0.569 | 0.569 | 61,847 | 0.5691 | -3.30% |
| 2002-07-23 | 0 | 1.820 | 1.760 | 1.860 | 1.700 | 1.820 | 11,000 | 19,900 | 1.8091 | 0.589 | 0.569 | 0.601 | 0.550 | 0.589 | 34,016 | 0.5850 | 4.00% |
| 2002-07-22 | 0 | 1.750 | 1.750 | 1.840 | 1.730 | 1.750 | 31,000 | 54,230 | 1.7494 | 0.566 | 0.566 | 0.595 | 0.559 | 0.566 | 95,863 | 0.5657 | -2.78% |
| 2002-07-19 | 0 | 1.800 | 1.800 | 1.910 | 1.800 | 1.800 | 1,000 | 1,800 | 1.8000 | 0.582 | 0.582 | 0.618 | 0.582 | 0.582 | 3,092 | 0.5821 | -4.26% |
| 2002-07-18 | 0 | 1.880 | - | 1.920 | - | - | 0 | 0 | - | 0.608 | - | 0.621 | - | - | 0 | - | 0.00% |
| 2002-07-17 | 0 | 1.880 | 1.810 | 1.910 | - | - | 0 | 0 | - | 0.608 | 0.585 | 0.618 | - | - | 0 | - | 0.00% |
| 2002-07-16 | 0 | 1.880 | 1.820 | 1.920 | - | - | 0 | 0 | - | 0.608 | 0.589 | 0.621 | - | - | 0 | - | 0.00% |
| 2002-07-15 | 0 | 1.880 | 1.840 | 1.910 | - | - | 0 | 0 | - | 0.608 | 0.595 | 0.618 | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 1.880 | 1.880 | 1.920 | 1.800 | 1.880 | 15,000 | 28,040 | 1.8693 | 0.608 | 0.608 | 0.621 | 0.582 | 0.608 | 46,386 | 0.6045 | -0.53% |
| 2002-07-11 | 0 | 1.890 | 1.860 | 1.890 | 1.890 | 1.890 | 100,000 | 189,000 | 1.8900 | 0.611 | 0.601 | 0.611 | 0.611 | 0.611 | 309,237 | 0.6112 | -1.56% |
| 2002-07-10 | 0 | 1.920 | 1.900 | 1.920 | 1.920 | 1.920 | 530,000 | 1,014,300 | 1.9138 | 0.621 | 0.614 | 0.621 | 0.621 | 0.621 | 1,638,956 | 0.6189 | 0.52% |
| 2002-07-09 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 1.910 | 599,500 | 1,144,570 | 1.9092 | 0.618 | 0.618 | 0.621 | 0.614 | 0.618 | 1,853,876 | 0.6174 | 1.06% |
| 2002-07-08 | 0 | 1.890 | 1.890 | 1.900 | 1.880 | 1.890 | 480,000 | 907,000 | 1.8896 | 0.611 | 0.611 | 0.614 | 0.608 | 0.611 | 1,484,338 | 0.6110 | 0.00% |
| 2002-07-05 | 0 | 1.890 | 1.890 | 1.900 | 1.850 | 1.890 | 337,000 | 631,150 | 1.8728 | 0.611 | 0.611 | 0.614 | 0.598 | 0.611 | 1,042,129 | 0.6056 | 1.61% |
| 2002-07-04 | 0 | 1.860 | 1.850 | 1.860 | 1.830 | 1.860 | 273,205 | 504,563 | 1.8468 | 0.601 | 0.598 | 0.601 | 0.592 | 0.601 | 844,851 | 0.5972 | 1.09% |
| 2002-07-03 | 0 | 1.840 | 1.810 | 1.850 | 1.810 | 1.840 | 224,000 | 410,240 | 1.8314 | 0.595 | 0.585 | 0.598 | 0.585 | 0.595 | 692,691 | 0.5922 | 1.10% |
| 2002-07-02 | 0 | 1.820 | 1.800 | 1.830 | - | - | 0 | 0 | - | 0.589 | 0.582 | 0.592 | - | - | 0 | - | 0.00% |
| 2002-06-28 | 0 | 1.820 | 1.820 | 1.830 | 1.800 | 1.820 | 203,200 | 366,592 | 1.8041 | 0.589 | 0.589 | 0.592 | 0.582 | 0.589 | 628,370 | 0.5834 | 2.25% |
| 2002-06-27 | 0 | 1.780 | 1.740 | 1.800 | - | - | 0 | 0 | - | 0.576 | 0.563 | 0.582 | - | - | 0 | - | 0.00% |
| 2002-06-26 | 0 | 1.780 | 1.730 | 1.780 | 1.720 | 1.780 | 59,000 | 103,910 | 1.7612 | 0.576 | 0.559 | 0.576 | 0.556 | 0.576 | 182,450 | 0.5695 | -1.11% |
| 2002-06-25 | 0 | 1.800 | 1.780 | 1.800 | 1.780 | 1.800 | 24,505 | 44,019 | 1.7963 | 0.582 | 0.576 | 0.582 | 0.576 | 0.582 | 75,779 | 0.5809 | 0.00% |
| 2002-06-24 | 0 | 1.800 | 1.770 | 1.800 | 1.770 | 1.800 | 70,000 | 124,800 | 1.7829 | 0.582 | 0.572 | 0.582 | 0.572 | 0.582 | 216,466 | 0.5765 | 0.56% |
| 2002-06-21 | 0 | 1.790 | 1.720 | 1.800 | - | - | 0 | 0 | - | 0.579 | 0.556 | 0.582 | - | - | 0 | - | 0.00% |
| 2002-06-20 | 0 | 1.790 | 1.740 | 1.790 | 1.720 | 1.790 | 94,125 | 166,290 | 1.7667 | 0.579 | 0.563 | 0.579 | 0.556 | 0.579 | 291,069 | 0.5713 | -0.56% |
| 2002-06-19 | 0 | 1.800 | 1.730 | 1.800 | 1.730 | 1.800 | 65,000 | 112,820 | 1.7357 | 0.582 | 0.559 | 0.582 | 0.559 | 0.582 | 201,004 | 0.5613 | 3.45% |
| 2002-06-18 | 0 | 1.740 | 1.740 | 1.760 | 1.740 | 1.750 | 7,000 | 12,190 | 1.7414 | 0.563 | 0.563 | 0.569 | 0.563 | 0.566 | 21,647 | 0.5631 | 0.58% |
| 2002-06-17 | 0 | 1.730 | 1.730 | 1.780 | 1.720 | 1.720 | 1,000 | 1,720 | 1.7200 | 0.559 | 0.559 | 0.576 | 0.556 | 0.556 | 3,092 | 0.5562 | -3.35% |
| 2002-06-14 | 0 | 1.790 | 1.760 | 1.790 | 1.720 | 1.790 | 51,000 | 89,850 | 1.7618 | 0.579 | 0.569 | 0.579 | 0.556 | 0.579 | 157,711 | 0.5697 | -0.56% |
| 2002-06-13 | 0 | 1.800 | 1.760 | 1.800 | 1.790 | 1.800 | 50,000 | 89,900 | 1.7980 | 0.582 | 0.569 | 0.582 | 0.579 | 0.582 | 154,619 | 0.5814 | 2.86% |
| 2002-06-12 | 0 | 1.750 | 1.750 | 1.800 | - | - | 0 | 0 | - | 0.566 | 0.566 | 0.582 | - | - | 0 | - | 0.00% |
| 2002-06-11 | 0 | 1.750 | 1.750 | 1.800 | 1.750 | 1.750 | 10,000 | 17,500 | 1.7500 | 0.566 | 0.566 | 0.582 | 0.566 | 0.566 | 30,924 | 0.5659 | 0.00% |
| 2002-06-10 | 0 | 1.750 | 1.750 | 1.790 | - | - | 0 | 0 | - | 0.566 | 0.566 | 0.579 | - | - | 0 | - | 0.00% |
| 2002-06-07 | 0 | 1.750 | 1.750 | 1.820 | 1.750 | 1.750 | 30,000 | 52,500 | 1.7500 | 0.566 | 0.566 | 0.589 | 0.566 | 0.566 | 92,771 | 0.5659 | -1.69% |
| 2002-06-06 | 0 | 1.780 | 1.760 | 1.820 | 1.750 | 1.780 | 31,600 | 55,876 | 1.7682 | 0.576 | 0.569 | 0.589 | 0.566 | 0.576 | 97,719 | 0.5718 | 1.71% |
| 2002-06-05 | 0 | 1.750 | 1.750 | 1.800 | 1.750 | 1.750 | 30,352 | 53,095 | 1.7493 | 0.566 | 0.566 | 0.582 | 0.566 | 0.566 | 93,860 | 0.5657 | 0.57% |
| 2002-06-04 | 0 | 1.740 | 1.730 | 1.770 | 1.740 | 1.740 | 15,500 | 26,695 | 1.7223 | 0.563 | 0.559 | 0.572 | 0.563 | 0.563 | 47,932 | 0.5569 | -0.57% |
| 2002-06-03 | 0 | 1.750 | 1.750 | 1.780 | - | - | 0 | 0 | - | 0.566 | 0.566 | 0.576 | - | - | 0 | - | 0.57% |
| 2002-05-31 | 0 | 1.740 | 1.740 | 1.770 | 1.740 | 1.750 | 50,000 | 87,050 | 1.7410 | 0.563 | 0.563 | 0.572 | 0.563 | 0.566 | 154,619 | 0.5630 | 0.00% |
| 2002-05-30 | 0 | 1.740 | 1.740 | 1.760 | 1.720 | 1.720 | 1,000 | 1,720 | 1.7200 | 0.563 | 0.563 | 0.569 | 0.556 | 0.556 | 3,092 | 0.5562 | -0.57% |
| 2002-05-29 | 0 | 1.750 | 1.750 | 1.820 | 1.750 | 1.750 | 50,000 | 87,500 | 1.7500 | 0.566 | 0.566 | 0.589 | 0.566 | 0.566 | 154,619 | 0.5659 | -1.69% |
| 2002-05-28 | 0 | 1.780 | 1.780 | 1.810 | - | - | 0 | 0 | - | 0.576 | 0.576 | 0.585 | - | - | 0 | - | 0.00% |
| 2002-05-27 | 0 | 1.780 | 1.780 | 1.820 | 1.720 | 1.820 | 7,500 | 13,260 | 1.7680 | 0.576 | 0.576 | 0.589 | 0.556 | 0.589 | 23,193 | 0.5717 | -1.11% |
| 2002-05-24 | 0 | 1.800 | 1.760 | 1.820 | - | - | 0 | 0 | - | 0.582 | 0.569 | 0.589 | - | - | 0 | - | 0.00% |
| 2002-05-23 | 0 | 1.800 | 1.800 | 1.820 | 1.760 | 1.820 | 22,500 | 40,720 | 1.8098 | 0.582 | 0.582 | 0.589 | 0.569 | 0.589 | 69,578 | 0.5852 | 1.12% |
| 2002-05-22 | 0 | 1.780 | 1.780 | 1.820 | 1.780 | 1.780 | 20,000 | 35,600 | 1.7800 | 0.576 | 0.576 | 0.589 | 0.576 | 0.576 | 61,847 | 0.5756 | -0.56% |
| 2002-05-21 | 0 | 1.860 | 1.850 | 1.920 | 1.840 | 1.940 | 70,512 | 131,152 | 1.8600 | 0.579 | 0.576 | 0.598 | 0.573 | 0.604 | 226,576 | 0.5788 | -1.06% |
| 2002-05-17 | 0 | 1.880 | 1.870 | 1.920 | 1.860 | 1.880 | 377,375 | 706,650 | 1.8725 | 0.585 | 0.582 | 0.598 | 0.579 | 0.585 | 1,212,619 | 0.5827 | 1.08% |
| 2002-05-16 | 0 | 1.860 | 1.850 | 1.860 | 1.850 | 1.860 | 60,000 | 111,200 | 1.8533 | 0.579 | 0.576 | 0.579 | 0.576 | 0.579 | 192,798 | 0.5768 | 0.54% |
| 2002-05-15 | 0 | 1.850 | 1.830 | 1.860 | 1.840 | 1.850 | 40,000 | 73,900 | 1.8475 | 0.576 | 0.570 | 0.579 | 0.573 | 0.576 | 128,532 | 0.5750 | 0.54% |
| 2002-05-14 | 0 | 1.840 | 1.820 | 1.850 | 1.820 | 1.840 | 203,137 | 373,705 | 1.8397 | 0.573 | 0.566 | 0.576 | 0.566 | 0.573 | 652,740 | 0.5725 | 0.00% |
| 2002-05-13 | 0 | 1.840 | 1.820 | 1.840 | 1.750 | 1.840 | 32,000 | 58,790 | 1.8372 | 0.573 | 0.566 | 0.573 | 0.545 | 0.573 | 102,826 | 0.5717 | 1.10% |
| 2002-05-10 | 0 | 1.820 | 1.820 | 1.830 | 1.820 | 1.820 | 169,000 | 307,580 | 1.8200 | 0.566 | 0.566 | 0.570 | 0.566 | 0.566 | 543,048 | 0.5664 | -0.55% |
| 2002-05-09 | 0 | 1.830 | 1.820 | 1.840 | 1.830 | 1.830 | 110,000 | 201,300 | 1.8300 | 0.570 | 0.566 | 0.573 | 0.570 | 0.570 | 353,463 | 0.5695 | 0.00% |
| 2002-05-08 | 0 | 1.830 | 1.830 | 1.840 | 1.830 | 1.850 | 106,000 | 194,360 | 1.8336 | 0.570 | 0.570 | 0.573 | 0.570 | 0.576 | 340,610 | 0.5706 | 0.00% |
| 2002-05-07 | 0 | 1.830 | 1.820 | 1.840 | 1.820 | 1.830 | 211,000 | 385,320 | 1.8262 | 0.570 | 0.566 | 0.573 | 0.566 | 0.570 | 678,007 | 0.5683 | 0.55% |
| 2002-05-06 | 0 | 1.820 | 1.810 | 1.840 | 1.820 | 1.830 | 119,852 | 218,297 | 1.8214 | 0.566 | 0.563 | 0.573 | 0.566 | 0.570 | 385,121 | 0.5668 | -1.09% |
| 2002-05-03 | 0 | 1.840 | 1.840 | 1.860 | 1.830 | 1.850 | 43,117 | 79,609 | 1.8463 | 0.573 | 0.573 | 0.579 | 0.570 | 0.576 | 138,548 | 0.5746 | 0.00% |
| 2002-05-02 | 0 | 1.840 | 1.840 | 1.860 | 1.830 | 1.840 | 320,000 | 586,610 | 1.8332 | 0.573 | 0.573 | 0.579 | 0.570 | 0.573 | 1,028,256 | 0.5705 | 1.66% |
| 2002-04-30 | 0 | 1.810 | 1.780 | 1.810 | - | - | 0 | 0 | - | 0.563 | 0.554 | 0.563 | - | - | 0 | - | 0.00% |
| 2002-04-29 | 0 | 1.810 | 1.800 | 1.820 | 1.800 | 1.810 | 200,938 | 362,751 | 1.8053 | 0.563 | 0.560 | 0.566 | 0.560 | 0.563 | 645,674 | 0.5618 | 0.56% |
| 2002-04-26 | 0 | 1.800 | 1.780 | 1.810 | - | - | 0 | 0 | - | 0.560 | 0.554 | 0.563 | - | - | 0 | - | 0.00% |
| 2002-04-25 | 0 | 1.800 | 1.780 | 1.800 | 1.800 | 1.800 | 20,000 | 36,000 | 1.8000 | 0.560 | 0.554 | 0.560 | 0.560 | 0.560 | 64,266 | 0.5602 | 0.00% |
| 2002-04-24 | 0 | 1.800 | 1.780 | 1.800 | 1.800 | 1.800 | 70,000 | 126,000 | 1.8000 | 0.560 | 0.554 | 0.560 | 0.560 | 0.560 | 224,931 | 0.5602 | 0.56% |
| 2002-04-23 | 0 | 1.790 | 1.770 | 1.790 | 1.780 | 1.790 | 120,000 | 214,400 | 1.7867 | 0.557 | 0.551 | 0.557 | 0.554 | 0.557 | 385,596 | 0.5560 | 0.00% |
| 2002-04-22 | 0 | 1.790 | 1.750 | 1.790 | 1.790 | 1.790 | 14,000 | 25,060 | 1.7900 | 0.557 | 0.545 | 0.557 | 0.557 | 0.557 | 44,986 | 0.5571 | 1.70% |
| 2002-04-19 | 0 | 1.760 | 1.750 | 1.770 | 1.760 | 1.760 | 10,000 | 17,600 | 1.7600 | 0.548 | 0.545 | 0.551 | 0.548 | 0.548 | 32,133 | 0.5477 | 0.57% |
| 2002-04-18 | 0 | 1.750 | 1.740 | 1.790 | - | - | 0 | 0 | - | 0.545 | 0.541 | 0.557 | - | - | 0 | - | 0.00% |
| 2002-04-17 | 0 | 1.750 | 1.750 | 1.770 | 1.720 | 1.760 | 70,000 | 122,100 | 1.7443 | 0.545 | 0.545 | 0.551 | 0.535 | 0.548 | 224,931 | 0.5428 | -1.69% |
| 2002-04-16 | 0 | 1.780 | 1.760 | 1.780 | 1.780 | 1.780 | 30,000 | 53,400 | 1.7800 | 0.554 | 0.548 | 0.554 | 0.554 | 0.554 | 96,399 | 0.5539 | 0.56% |
| 2002-04-15 | 0 | 1.770 | 1.740 | 1.770 | 1.730 | 1.770 | 63,000 | 109,890 | 1.7443 | 0.551 | 0.541 | 0.551 | 0.538 | 0.551 | 202,438 | 0.5428 | 2.31% |
| 2002-04-12 | 0 | 1.730 | 1.720 | 1.750 | 1.730 | 1.780 | 950,000 | 1,657,200 | 1.7444 | 0.538 | 0.535 | 0.545 | 0.538 | 0.554 | 3,052,636 | 0.5429 | -3.89% |
| 2002-04-11 | 0 | 1.800 | 1.790 | 1.800 | 1.800 | 1.820 | 20,000 | 36,040 | 1.8020 | 0.560 | 0.557 | 0.560 | 0.560 | 0.566 | 64,266 | 0.5608 | 0.00% |
| 2002-04-10 | 0 | 1.800 | 1.800 | 1.830 | 1.800 | 1.800 | 10,000 | 18,000 | 1.8000 | 0.560 | 0.560 | 0.570 | 0.560 | 0.560 | 32,133 | 0.5602 | -0.55% |
| 2002-04-09 | 0 | 1.810 | 1.790 | 1.850 | - | - | 0 | 0 | - | 0.563 | 0.557 | 0.576 | - | - | 0 | - | 0.00% |
| 2002-04-08 | 0 | 1.810 | 1.800 | 1.870 | - | - | 0 | 0 | - | 0.563 | 0.560 | 0.582 | - | - | 0 | - | 0.00% |
| 2002-04-04 | 0 | 1.810 | 1.810 | 1.870 | 1.810 | 1.850 | 45,473 | 82,367 | 1.8113 | 0.563 | 0.563 | 0.582 | 0.563 | 0.576 | 146,118 | 0.5637 | 0.00% |
| 2002-04-03 | 0 | 1.810 | 1.810 | 1.850 | 1.810 | 1.810 | 2,117 | 3,827 | 1.8077 | 0.563 | 0.563 | 0.576 | 0.563 | 0.563 | 6,803 | 0.5626 | -3.72% |
| 2002-04-02 | 0 | 1.880 | 1.820 | 1.880 | 1.900 | 1.900 | 30,000 | 57,000 | 1.9000 | 0.585 | 0.566 | 0.585 | 0.591 | 0.591 | 96,399 | 0.5913 | -1.05% |
| 2002-03-28 | 0 | 1.900 | 1.900 | 1.910 | 1.810 | 1.910 | 453,000 | 849,470 | 1.8752 | 0.591 | 0.591 | 0.594 | 0.563 | 0.594 | 1,455,625 | 0.5836 | 2.15% |
| 2002-03-27 | 0 | 1.860 | 1.830 | 1.870 | 1.860 | 1.880 | 75,000 | 140,000 | 1.8667 | 0.579 | 0.570 | 0.582 | 0.579 | 0.585 | 240,998 | 0.5809 | 0.00% |
| 2002-03-26 | 0 | 1.860 | 1.830 | 1.860 | 1.850 | 1.860 | 60,000 | 111,300 | 1.8550 | 0.579 | 0.570 | 0.579 | 0.576 | 0.579 | 192,798 | 0.5773 | 0.00% |
| 2002-03-25 | 0 | 1.860 | 1.800 | 1.860 | - | - | 0 | 0 | - | 0.579 | 0.560 | 0.579 | - | - | 0 | - | 0.00% |
| 2002-03-22 | 0 | 1.860 | - | 1.860 | 1.860 | 1.860 | 10,000 | 18,600 | 1.8600 | 0.579 | - | 0.579 | 0.579 | 0.579 | 32,133 | 0.5788 | 1.09% |
| 2002-03-21 | 0 | 1.840 | 1.820 | 1.850 | 1.830 | 1.840 | 40,000 | 73,400 | 1.8350 | 0.573 | 0.566 | 0.576 | 0.570 | 0.573 | 128,532 | 0.5711 | 1.66% |
| 2002-03-20 | 0 | 1.810 | 1.780 | 1.830 | - | - | 0 | 0 | - | 0.563 | 0.554 | 0.570 | - | - | 0 | - | 0.00% |
| 2002-03-19 | 0 | 1.810 | 1.790 | 1.830 | - | - | 0 | 0 | - | 0.563 | 0.557 | 0.570 | - | - | 0 | - | 0.00% |
| 2002-03-18 | 0 | 1.810 | 1.780 | 1.820 | - | - | 0 | 0 | - | 0.563 | 0.554 | 0.566 | - | - | 0 | - | 0.00% |
| 2002-03-15 | 0 | 1.810 | 1.780 | 1.820 | 1.780 | 1.810 | 111,815 | 202,066 | 1.8071 | 0.563 | 0.554 | 0.566 | 0.554 | 0.563 | 359,295 | 0.5624 | 1.12% |
| 2002-03-14 | 0 | 1.790 | 1.790 | 1.840 | 1.780 | 1.780 | 2,591 | 4,588 | 1.7707 | 0.557 | 0.557 | 0.573 | 0.554 | 0.554 | 8,326 | 0.5511 | -0.56% |
| 2002-03-13 | 0 | 1.800 | 1.790 | 1.830 | 1.800 | 1.800 | 10,000 | 18,000 | 1.8000 | 0.560 | 0.557 | 0.570 | 0.560 | 0.560 | 32,133 | 0.5602 | 0.00% |
| 2002-03-12 | 0 | 1.800 | 1.800 | 1.830 | 1.790 | 1.790 | 2,328 | 4,154 | 1.7844 | 0.560 | 0.560 | 0.570 | 0.557 | 0.557 | 7,481 | 0.5553 | -2.17% |
| 2002-03-11 | 0 | 1.840 | 1.780 | 1.840 | 1.780 | 1.850 | 7,000 | 12,600 | 1.8000 | 0.573 | 0.554 | 0.573 | 0.554 | 0.576 | 22,493 | 0.5602 | 2.79% |
| 2002-03-08 | 0 | 1.790 | 1.760 | 1.820 | - | - | 0 | 0 | - | 0.557 | 0.548 | 0.566 | - | - | 0 | - | 0.00% |
| 2002-03-07 | 0 | 1.790 | 1.790 | 1.830 | 1.790 | 1.830 | 118,000 | 204,260 | 1.7310 | 0.557 | 0.557 | 0.570 | 0.557 | 0.570 | 379,170 | 0.5387 | 1.70% |
| 2002-03-06 | 0 | 1.760 | 1.760 | 1.820 | 1.750 | 1.750 | 20,000 | 35,000 | 1.7500 | 0.548 | 0.548 | 0.566 | 0.545 | 0.545 | 64,266 | 0.5446 | -2.22% |
| 2002-03-05 | 0 | 1.800 | 1.780 | 1.830 | 1.800 | 1.800 | 20,000 | 36,000 | 1.8000 | 0.560 | 0.554 | 0.570 | 0.560 | 0.560 | 64,266 | 0.5602 | -1.10% |
| 2002-03-04 | 0 | 1.820 | 1.780 | 1.820 | 1.820 | 1.840 | 13,000 | 23,720 | 1.8246 | 0.566 | 0.554 | 0.566 | 0.566 | 0.573 | 41,773 | 0.5678 | 1.11% |
| 2002-03-01 | 0 | 1.800 | 1.750 | 1.800 | 1.800 | 1.800 | 100,000 | 180,000 | 1.8000 | 0.560 | 0.545 | 0.560 | 0.560 | 0.560 | 321,330 | 0.5602 | 1.12% |
| 2002-02-28 | 0 | 1.780 | 1.760 | 1.800 | - | - | 0 | 0 | - | 0.554 | 0.548 | 0.560 | - | - | 0 | - | 0.00% |
| 2002-02-27 | 0 | 1.780 | 1.760 | 1.800 | - | - | 0 | 0 | - | 0.554 | 0.548 | 0.560 | - | - | 0 | - | 0.00% |
| 2002-02-26 | 0 | 1.780 | 1.750 | 1.790 | 1.780 | 1.780 | 70,000 | 124,600 | 1.7800 | 0.554 | 0.545 | 0.557 | 0.554 | 0.554 | 224,931 | 0.5539 | 1.14% |
| 2002-02-25 | 0 | 1.760 | 1.750 | 1.800 | - | - | 0 | 0 | - | 0.548 | 0.545 | 0.560 | - | - | 0 | - | 0.00% |
| 2002-02-22 | 0 | 1.760 | 1.760 | 1.780 | - | - | 0 | 0 | - | 0.548 | 0.548 | 0.554 | - | - | 0 | - | 0.57% |
| 2002-02-21 | 0 | 1.750 | 1.750 | 1.780 | 1.740 | 1.750 | 71,175 | 124,338 | 1.7469 | 0.545 | 0.545 | 0.554 | 0.541 | 0.545 | 228,707 | 0.5437 | 0.57% |
| 2002-02-20 | 0 | 1.740 | 1.740 | 1.780 | 1.730 | 1.820 | 55,630 | 96,707 | 1.7384 | 0.541 | 0.541 | 0.554 | 0.538 | 0.566 | 178,756 | 0.5410 | -1.14% |
| 2002-02-19 | 0 | 1.760 | 1.760 | 1.800 | 1.750 | 1.780 | 176,000 | 308,850 | 1.7548 | 0.548 | 0.548 | 0.560 | 0.545 | 0.554 | 565,541 | 0.5461 | -2.22% |
| 2002-02-18 | 0 | 1.800 | 1.750 | 1.800 | 1.760 | 1.810 | 60,000 | 106,900 | 1.7817 | 0.560 | 0.545 | 0.560 | 0.548 | 0.563 | 192,798 | 0.5545 | -0.55% |
| 2002-02-15 | 0 | 1.810 | 1.750 | 1.810 | 1.820 | 1.820 | 20,000 | 36,400 | 1.8200 | 0.563 | 0.545 | 0.563 | 0.566 | 0.566 | 64,266 | 0.5664 | -0.55% |
| 2002-02-11 | 0 | 1.820 | 1.750 | 1.830 | - | - | 0 | 0 | - | 0.566 | 0.545 | 0.570 | - | - | 0 | - | 0.00% |
| 2002-02-08 | 0 | 1.820 | 1.740 | 1.820 | 1.670 | 1.820 | 21,000 | 37,340 | 1.7781 | 0.566 | 0.541 | 0.566 | 0.520 | 0.566 | 67,479 | 0.5534 | 3.41% |
| 2002-02-07 | 0 | 1.760 | 1.730 | 1.800 | - | - | 0 | 0 | - | 0.548 | 0.538 | 0.560 | - | - | 0 | - | 0.00% |
| 2002-02-06 | 0 | 1.760 | 1.760 | 1.800 | 1.720 | 1.760 | 12,200 | 21,238 | 1.7408 | 0.548 | 0.548 | 0.560 | 0.535 | 0.548 | 39,202 | 0.5418 | 0.00% |
| 2002-02-05 | 0 | 1.760 | 1.740 | 1.760 | - | - | 0 | 0 | - | 0.548 | 0.541 | 0.548 | - | - | 0 | - | -2.22% |
| 2002-02-04 | 0 | 1.800 | 1.730 | 1.800 | 1.750 | 1.800 | 6,500 | 11,395 | 1.7531 | 0.560 | 0.538 | 0.560 | 0.545 | 0.560 | 20,886 | 0.5456 | 3.45% |
| 2002-02-01 | 0 | 1.740 | 1.740 | 1.770 | 1.740 | 1.740 | 46,000 | 80,040 | 1.7400 | 0.541 | 0.541 | 0.551 | 0.541 | 0.541 | 147,812 | 0.5415 | 0.00% |
| 2002-01-31 | 0 | 1.740 | 1.740 | 1.800 | 1.740 | 1.740 | 16,000 | 27,840 | 1.7400 | 0.541 | 0.541 | 0.560 | 0.541 | 0.541 | 51,413 | 0.5415 | 0.58% |
| 2002-01-30 | 0 | 1.730 | 1.730 | 1.760 | 1.720 | 1.720 | 7,700 | 13,216 | 1.7164 | 0.538 | 0.538 | 0.548 | 0.535 | 0.535 | 24,742 | 0.5341 | -1.70% |
| 2002-01-29 | 0 | 1.760 | 1.730 | 1.760 | 1.760 | 1.800 | 18,000 | 31,760 | 1.7644 | 0.548 | 0.538 | 0.548 | 0.548 | 0.560 | 57,839 | 0.5491 | 0.57% |
| 2002-01-28 | 0 | 1.750 | 1.730 | 1.770 | - | - | 0 | 0 | - | 0.545 | 0.538 | 0.551 | - | - | 0 | - | 0.00% |
| 2002-01-25 | 0 | 1.750 | 1.730 | 1.770 | 1.730 | 1.750 | 21,512 | 37,600 | 1.7479 | 0.545 | 0.538 | 0.551 | 0.538 | 0.545 | 69,125 | 0.5439 | 0.00% |
| 2002-01-24 | 0 | 1.750 | 1.720 | 1.780 | 1.730 | 1.750 | 110,500 | 193,250 | 1.7489 | 0.545 | 0.535 | 0.554 | 0.538 | 0.545 | 355,070 | 0.5443 | 1.16% |
| 2002-01-23 | 0 | 1.730 | 1.730 | 1.760 | 1.730 | 1.740 | 11,000 | 19,130 | 1.7391 | 0.538 | 0.538 | 0.548 | 0.538 | 0.541 | 35,346 | 0.5412 | -0.57% |
| 2002-01-22 | 0 | 1.740 | 1.730 | 1.760 | - | - | 0 | 0 | - | 0.541 | 0.538 | 0.548 | - | - | 0 | - | 0.00% |
| 2002-01-21 | 0 | 1.740 | 1.740 | 1.750 | 1.740 | 1.750 | 120,000 | 209,860 | 1.7488 | 0.541 | 0.541 | 0.545 | 0.541 | 0.545 | 385,596 | 0.5442 | -1.14% |
| 2002-01-18 | 0 | 1.760 | 1.720 | 1.760 | 1.700 | 1.760 | 113,000 | 196,520 | 1.7391 | 0.548 | 0.535 | 0.548 | 0.529 | 0.548 | 363,103 | 0.5412 | 2.92% |
| 2002-01-17 | 0 | 1.710 | 1.700 | 1.740 | - | - | 0 | 0 | - | 0.532 | 0.529 | 0.541 | - | - | 0 | - | 0.00% |
| 2002-01-16 | 0 | 1.710 | 1.710 | 1.740 | 1.710 | 1.710 | 1,127 | 1,921 | 1.7045 | 0.532 | 0.532 | 0.541 | 0.532 | 0.532 | 3,621 | 0.5305 | -1.16% |
| 2002-01-15 | 0 | 1.730 | 1.710 | 1.730 | - | - | 0 | 0 | - | 0.538 | 0.532 | 0.538 | - | - | 0 | - | 0.00% |
| 2002-01-14 | 0 | 1.730 | 1.720 | 1.740 | 1.730 | 1.740 | 227,000 | 393,210 | 1.7322 | 0.538 | 0.535 | 0.541 | 0.538 | 0.541 | 729,419 | 0.5391 | -0.57% |
| 2002-01-11 | 0 | 1.740 | 1.730 | 1.740 | 1.740 | 1.740 | 100,000 | 174,000 | 1.7400 | 0.541 | 0.538 | 0.541 | 0.541 | 0.541 | 321,330 | 0.5415 | 0.00% |
| 2002-01-10 | 0 | 1.740 | 1.730 | 1.740 | 1.740 | 1.750 | 25,000 | 43,600 | 1.7440 | 0.541 | 0.538 | 0.541 | 0.541 | 0.545 | 80,333 | 0.5427 | 0.00% |
| 2002-01-09 | 0 | 1.740 | 1.740 | 1.760 | 1.740 | 1.760 | 118,000 | 206,700 | 1.7517 | 0.541 | 0.541 | 0.548 | 0.541 | 0.548 | 379,170 | 0.5451 | 0.58% |
| 2002-01-08 | 0 | 1.730 | 1.730 | 1.750 | 1.730 | 1.730 | 17,000 | 29,410 | 1.7300 | 0.538 | 0.538 | 0.545 | 0.538 | 0.538 | 54,626 | 0.5384 | 0.00% |
| 2002-01-07 | 0 | 1.730 | 1.730 | 1.790 | 1.720 | 1.720 | 2,117 | 3,637 | 1.7180 | 0.538 | 0.538 | 0.557 | 0.535 | 0.535 | 6,803 | 0.5347 | -1.14% |
| 2002-01-04 | 0 | 1.750 | 1.720 | 1.790 | 1.720 | 1.750 | 31,000 | 53,650 | 1.7306 | 0.545 | 0.535 | 0.557 | 0.535 | 0.545 | 99,612 | 0.5386 | 1.74% |
| 2002-01-03 | 0 | 1.720 | 1.690 | 1.750 | - | - | 0 | 0 | - | 0.535 | 0.526 | 0.545 | - | - | 0 | - | 0.00% |
| 2002-01-02 | 0 | 1.720 | 1.650 | 1.720 | - | - | 0 | 0 | - | 0.535 | 0.513 | 0.535 | - | - | 0 | - | 0.00% |
| 2001-12-31 | 0 | 1.720 | 1.660 | 1.720 | - | - | 0 | 0 | - | 0.535 | 0.517 | 0.535 | - | - | 0 | - | 0.00% |
| 2001-12-28 | 0 | 1.720 | 1.710 | 1.750 | 1.720 | 1.720 | 20,000 | 34,400 | 1.7200 | 0.535 | 0.532 | 0.545 | 0.535 | 0.535 | 64,266 | 0.5353 | 0.58% |
| 2001-12-27 | 0 | 1.710 | 1.700 | 1.730 | 1.700 | 1.710 | 116,909 | 199,769 | 1.7088 | 0.532 | 0.529 | 0.538 | 0.529 | 0.532 | 375,664 | 0.5318 | 0.00% |
| 2001-12-24 | 0 | 1.710 | 1.700 | 1.790 | - | - | 0 | 0 | - | 0.532 | 0.529 | 0.557 | - | - | 0 | - | 0.00% |
| 2001-12-21 | 0 | 1.710 | 1.700 | 1.770 | 1.710 | 1.710 | 30,000 | 51,300 | 1.7100 | 0.532 | 0.529 | 0.551 | 0.532 | 0.532 | 96,399 | 0.5322 | -3.39% |
| 2001-12-20 | 0 | 1.770 | 1.710 | 1.770 | 1.770 | 1.770 | 10,000 | 17,700 | 1.7700 | 0.551 | 0.532 | 0.551 | 0.551 | 0.551 | 32,133 | 0.5508 | -1.67% |
| 2001-12-19 | 0 | 1.800 | 1.720 | 1.800 | 1.710 | 1.800 | 19,317 | 33,263 | 1.7220 | 0.560 | 0.535 | 0.560 | 0.532 | 0.560 | 62,071 | 0.5359 | 4.05% |
| 2001-12-18 | 0 | 1.730 | 1.680 | 1.760 | - | - | 0 | 0 | - | 0.538 | 0.523 | 0.548 | - | - | 0 | - | 0.00% |
| 2001-12-17 | 0 | 1.730 | 1.680 | 1.750 | - | - | 0 | 0 | - | 0.538 | 0.523 | 0.545 | - | - | 0 | - | 0.00% |
| 2001-12-14 | 0 | 1.730 | 1.700 | 1.740 | - | - | 0 | 0 | - | 0.538 | 0.529 | 0.541 | - | - | 0 | - | 0.00% |
| 2001-12-13 | 0 | 1.730 | 1.690 | 1.730 | - | - | 0 | 0 | - | 0.538 | 0.526 | 0.538 | - | - | 0 | - | 0.00% |
| 2001-12-12 | 0 | 1.730 | 1.710 | 1.730 | - | - | 0 | 0 | - | 0.538 | 0.532 | 0.538 | - | - | 0 | - | 0.00% |
| 2001-12-11 | 0 | 1.730 | 1.700 | 1.760 | 1.720 | 1.730 | 31,000 | 53,520 | 1.7265 | 0.538 | 0.529 | 0.548 | 0.535 | 0.538 | 99,612 | 0.5373 | 0.00% |
| 2001-12-10 | 0 | 1.730 | 1.720 | 1.740 | 1.730 | 1.740 | 30,000 | 51,920 | 1.7307 | 0.538 | 0.535 | 0.541 | 0.538 | 0.541 | 96,399 | 0.5386 | -1.14% |
| 2001-12-07 | 0 | 1.750 | 1.700 | 1.750 | 1.680 | 1.750 | 50,000 | 85,280 | 1.7056 | 0.545 | 0.529 | 0.545 | 0.523 | 0.545 | 160,665 | 0.5308 | 3.55% |
| 2001-12-06 | 0 | 1.690 | 1.690 | 1.730 | 1.690 | 1.750 | 38,000 | 64,700 | 1.7026 | 0.526 | 0.526 | 0.538 | 0.526 | 0.545 | 122,105 | 0.5299 | 0.00% |
| 2001-12-05 | 0 | 1.690 | 1.690 | 1.750 | 1.690 | 1.730 | 30,000 | 51,400 | 1.7133 | 0.526 | 0.526 | 0.545 | 0.526 | 0.538 | 96,399 | 0.5332 | -1.74% |
| 2001-12-04 | 0 | 1.720 | 1.650 | 1.800 | - | - | 0 | 0 | - | 0.535 | 0.513 | 0.560 | - | - | 0 | - | 0.00% |
| 2001-12-03 | 0 | 1.720 | 1.680 | 1.730 | - | - | 0 | 0 | - | 0.535 | 0.523 | 0.538 | - | - | 0 | - | 0.00% |
| 2001-11-30 | 0 | 1.720 | 1.690 | 1.730 | 1.720 | 1.720 | 10,000 | 17,200 | 1.7200 | 0.535 | 0.526 | 0.538 | 0.535 | 0.535 | 32,133 | 0.5353 | 1.78% |
| 2001-11-29 | 0 | 1.690 | 1.680 | 1.700 | 1.680 | 1.690 | 84,000 | 141,620 | 1.6860 | 0.526 | 0.523 | 0.529 | 0.523 | 0.526 | 269,917 | 0.5247 | 0.00% |
| 2001-11-28 | 0 | 1.690 | 1.690 | 1.710 | 1.690 | 1.690 | 68,041 | 114,068 | 1.6765 | 0.526 | 0.526 | 0.532 | 0.526 | 0.526 | 218,636 | 0.5217 | 0.00% |
| 2001-11-27 | 0 | 1.690 | 1.690 | 1.720 | 1.680 | 1.680 | 11,000 | 18,480 | 1.6800 | 0.526 | 0.526 | 0.535 | 0.523 | 0.523 | 35,346 | 0.5228 | 0.00% |
| 2001-11-26 | 0 | 1.690 | 1.690 | 1.730 | 1.680 | 1.680 | 10,000 | 16,800 | 1.6800 | 0.526 | 0.526 | 0.538 | 0.523 | 0.523 | 32,133 | 0.5228 | -1.17% |
| 2001-11-23 | 0 | 1.710 | 1.680 | 1.730 | - | - | 0 | 0 | - | 0.532 | 0.523 | 0.538 | - | - | 0 | - | 0.00% |
| 2001-11-22 | 0 | 1.710 | 1.690 | 1.730 | 1.700 | 1.710 | 21,000 | 35,880 | 1.7086 | 0.532 | 0.526 | 0.538 | 0.529 | 0.532 | 67,479 | 0.5317 | 1.18% |
| 2001-11-21 | 0 | 1.690 | 1.670 | 1.700 | 1.690 | 1.690 | 20,000 | 33,800 | 1.6900 | 0.526 | 0.520 | 0.529 | 0.526 | 0.526 | 64,266 | 0.5259 | 0.60% |
| 2001-11-20 | 0 | 1.680 | 1.680 | 1.700 | 1.680 | 1.680 | 79,000 | 132,720 | 1.6800 | 0.523 | 0.523 | 0.529 | 0.523 | 0.523 | 253,851 | 0.5228 | 0.00% |
| 2001-11-19 | 0 | 1.680 | 1.640 | 1.680 | - | - | 0 | 0 | - | 0.523 | 0.510 | 0.523 | - | - | 0 | - | 0.00% |
| 2001-11-16 | 0 | 1.680 | 1.650 | 1.680 | 1.680 | 1.680 | 60,000 | 100,800 | 1.6800 | 0.523 | 0.513 | 0.523 | 0.523 | 0.523 | 192,798 | 0.5228 | 1.82% |
| 2001-11-15 | 0 | 1.650 | 1.650 | 1.680 | - | - | 0 | 0 | - | 0.513 | 0.513 | 0.523 | - | - | 0 | - | 0.00% |
| 2001-11-14 | 0 | 1.650 | 1.640 | 1.680 | 1.650 | 1.660 | 82,000 | 135,500 | 1.6524 | 0.513 | 0.510 | 0.523 | 0.513 | 0.517 | 263,491 | 0.5142 | 0.00% |
| 2001-11-13 | 0 | 1.650 | 1.620 | 1.680 | 1.640 | 1.650 | 50,000 | 82,200 | 1.6440 | 0.513 | 0.504 | 0.523 | 0.510 | 0.513 | 160,665 | 0.5116 | 1.85% |
| 2001-11-12 | 0 | 1.620 | 1.620 | 1.670 | 1.620 | 1.620 | 49,000 | 79,380 | 1.6200 | 0.504 | 0.504 | 0.520 | 0.504 | 0.504 | 157,452 | 0.5042 | 0.00% |
| 2001-11-09 | 0 | 1.620 | 1.620 | 1.680 | 1.620 | 1.630 | 60,000 | 97,600 | 1.6267 | 0.504 | 0.504 | 0.523 | 0.504 | 0.507 | 192,798 | 0.5062 | 1.25% |
| 2001-11-08 | 0 | 1.600 | 1.600 | 1.630 | - | - | 0 | 0 | - | 0.498 | 0.498 | 0.507 | - | - | 0 | - | 0.00% |
| 2001-11-07 | 0 | 1.600 | 1.600 | 1.640 | - | - | 0 | 0 | - | 0.498 | 0.498 | 0.510 | - | - | 0 | - | 0.63% |
| 2001-11-06 | 0 | 1.590 | 1.590 | 1.660 | 1.590 | 1.600 | 50,000 | 79,900 | 1.5980 | 0.495 | 0.495 | 0.517 | 0.495 | 0.498 | 160,665 | 0.4973 | -0.62% |
| 2001-11-05 | 0 | 1.600 | 1.600 | 1.630 | - | - | 0 | 0 | - | 0.498 | 0.498 | 0.507 | - | - | 0 | - | 0.00% |
| 2001-11-02 | 0 | 1.600 | 1.600 | 1.650 | 1.600 | 1.600 | 50,000 | 80,000 | 1.6000 | 0.498 | 0.498 | 0.513 | 0.498 | 0.498 | 160,665 | 0.4979 | -0.62% |
| 2001-11-01 | 0 | 1.610 | 1.610 | 1.620 | 1.610 | 1.610 | 6,000 | 9,660 | 1.6100 | 0.501 | 0.501 | 0.504 | 0.501 | 0.501 | 19,280 | 0.5010 | -1.23% |
| 2001-10-31 | 0 | 1.630 | 1.600 | 1.630 | 1.610 | 1.640 | 100,000 | 162,410 | 1.6241 | 0.507 | 0.498 | 0.507 | 0.501 | 0.510 | 321,330 | 0.5054 | 0.62% |
| 2001-10-30 | 0 | 1.620 | 1.600 | 1.700 | - | - | 0 | 0 | - | 0.504 | 0.498 | 0.529 | - | - | 0 | - | 0.00% |
| 2001-10-29 | 0 | 1.620 | 1.600 | 1.650 | - | - | 0 | 0 | - | 0.504 | 0.498 | 0.513 | - | - | 0 | - | 0.00% |
| 2001-10-26 | 0 | 1.620 | 1.590 | 1.620 | 1.610 | 1.620 | 30,800 | 49,550 | 1.6088 | 0.504 | 0.495 | 0.504 | 0.501 | 0.504 | 98,970 | 0.5007 | 0.62% |
| 2001-10-24 | 0 | 1.610 | 1.610 | 1.640 | - | - | 0 | 0 | - | 0.501 | 0.501 | 0.510 | - | - | 0 | - | 0.62% |
| 2001-10-23 | 0 | 1.600 | 1.590 | 1.650 | - | - | 0 | 0 | - | 0.498 | 0.495 | 0.513 | - | - | 0 | - | 0.00% |
| 2001-10-22 | 0 | 1.600 | 1.600 | 1.630 | 1.550 | 1.590 | 82,500 | 129,530 | 1.5701 | 0.498 | 0.498 | 0.507 | 0.482 | 0.495 | 265,097 | 0.4886 | -0.62% |
| 2001-10-19 | 0 | 1.610 | 1.600 | 1.630 | 1.600 | 1.610 | 45,500 | 73,225 | 1.6093 | 0.501 | 0.498 | 0.507 | 0.498 | 0.501 | 146,205 | 0.5008 | 1.90% |
| 2001-10-18 | 0 | 1.580 | 1.580 | 1.630 | 1.580 | 1.580 | 4,065 | 6,380 | 1.5695 | 0.492 | 0.492 | 0.507 | 0.492 | 0.492 | 13,062 | 0.4884 | -1.86% |
| 2001-10-17 | 0 | 1.610 | 1.600 | 1.650 | - | - | 0 | 0 | - | 0.501 | 0.498 | 0.513 | - | - | 0 | - | 0.00% |
| 2001-10-16 | 0 | 1.610 | 1.580 | 1.620 | - | - | 0 | 0 | - | 0.501 | 0.492 | 0.504 | - | - | 0 | - | 0.00% |
| 2001-10-15 | 0 | 1.610 | 1.610 | 1.630 | 1.580 | 1.610 | 8,815 | 14,105 | 1.6001 | 0.501 | 0.501 | 0.507 | 0.492 | 0.501 | 28,325 | 0.4980 | 0.62% |
| 2001-10-12 | 0 | 1.600 | 1.600 | 1.630 | 1.600 | 1.600 | 20,117 | 32,183 | 1.5998 | 0.498 | 0.498 | 0.507 | 0.498 | 0.498 | 64,642 | 0.4979 | -0.62% |
| 2001-10-11 | 0 | 1.610 | 1.600 | 1.640 | 1.610 | 1.610 | 20,000 | 32,200 | 1.6100 | 0.501 | 0.498 | 0.510 | 0.501 | 0.501 | 64,266 | 0.5010 | -1.23% |
| 2001-10-10 | 0 | 1.630 | 1.610 | 1.630 | - | - | 0 | 0 | - | 0.507 | 0.501 | 0.507 | - | - | 0 | - | -0.61% |
| 2001-10-09 | 0 | 1.640 | 1.600 | 1.640 | 1.600 | 1.640 | 437,000 | 699,520 | 1.6007 | 0.510 | 0.498 | 0.510 | 0.498 | 0.510 | 1,404,213 | 0.4982 | 1.86% |
| 2001-10-08 | 0 | 1.610 | 1.600 | 1.630 | 1.610 | 1.630 | 260,000 | 419,500 | 1.6135 | 0.501 | 0.498 | 0.507 | 0.501 | 0.507 | 835,458 | 0.5021 | -1.23% |
| 2001-10-05 | 0 | 1.630 | 1.620 | 1.680 | - | - | 0 | 0 | - | 0.507 | 0.504 | 0.523 | - | - | 0 | - | 0.00% |
| 2001-10-04 | 0 | 1.630 | 1.620 | 1.650 | - | - | 0 | 0 | - | 0.507 | 0.504 | 0.513 | - | - | 0 | - | 0.00% |
| 2001-10-03 | 0 | 1.630 | 1.630 | 1.650 | 1.630 | 1.630 | 50,000 | 81,500 | 1.6300 | 0.507 | 0.507 | 0.513 | 0.507 | 0.507 | 160,665 | 0.5073 | -2.98% |
| 2001-09-28 | 0 | 1.680 | 1.550 | 1.680 | 1.640 | 1.690 | 415,100 | 687,329 | 1.6558 | 0.523 | 0.482 | 0.523 | 0.510 | 0.526 | 1,333,841 | 0.5153 | 5.00% |
| 2001-09-27 | 0 | 1.690 | 1.650 | 1.720 | 1.640 | 1.720 | 296,000 | 494,280 | 1.6699 | 0.498 | 0.486 | 0.507 | 0.483 | 0.507 | 1,004,639 | 0.4920 | 2.42% |
| 2001-09-26 | 0 | 1.650 | 1.650 | 1.660 | 1.640 | 1.650 | 16,000 | 26,300 | 1.6438 | 0.486 | 0.486 | 0.489 | 0.483 | 0.486 | 54,305 | 0.4843 | 1.23% |
| 2001-09-25 | 0 | 1.630 | 1.620 | 1.640 | 1.630 | 1.630 | 45,000 | 73,350 | 1.6300 | 0.480 | 0.477 | 0.483 | 0.480 | 0.480 | 152,732 | 0.4803 | 0.62% |
| 2001-09-24 | 0 | 1.620 | 1.610 | 1.650 | 1.610 | 1.620 | 266,000 | 429,070 | 1.6130 | 0.477 | 0.474 | 0.486 | 0.474 | 0.477 | 902,817 | 0.4753 | 1.25% |
| 2001-09-21 | 0 | 1.600 | 1.590 | 1.650 | 1.600 | 1.600 | 120,000 | 192,000 | 1.6000 | 0.471 | 0.468 | 0.486 | 0.471 | 0.471 | 407,286 | 0.4714 | -1.23% |
| 2001-09-20 | 0 | 1.620 | 1.600 | 1.620 | 1.580 | 1.620 | 90,000 | 144,600 | 1.6067 | 0.477 | 0.471 | 0.477 | 0.466 | 0.477 | 305,464 | 0.4734 | 0.00% |
| 2001-09-19 | 0 | 1.620 | 1.600 | 1.680 | - | - | 1 | 2 | 2.0000 | 0.477 | 0.471 | 0.495 | - | - | 3 | 0.5893 | 0.00% |
| 2001-09-18 | 0 | 1.620 | 1.620 | 1.680 | 1.600 | 1.620 | 29,000 | 46,600 | 1.6069 | 0.477 | 0.477 | 0.495 | 0.471 | 0.477 | 98,427 | 0.4734 | 1.25% |
| 2001-09-17 | 0 | 1.600 | 1.600 | 1.680 | 1.600 | 1.670 | 126,000 | 204,290 | 1.6213 | 0.471 | 0.471 | 0.495 | 0.471 | 0.492 | 427,650 | 0.4777 | -4.19% |
| 2001-09-14 | 0 | 1.670 | 1.670 | 1.730 | - | - | 0 | 0 | - | 0.492 | 0.492 | 0.510 | - | - | 0 | - | 1.21% |
| 2001-09-13 | 0 | 1.650 | 1.650 | 1.710 | 1.630 | 1.630 | 11,000 | 17,930 | 1.6300 | 0.486 | 0.486 | 0.504 | 0.480 | 0.480 | 37,335 | 0.4803 | 0.00% |
| 2001-09-12 | 0 | 1.650 | 1.630 | - | 1.650 | 1.670 | 88,000 | 145,800 | 1.6568 | 0.486 | 0.480 | - | 0.486 | 0.492 | 298,676 | 0.4882 | -4.62% |
| 2001-09-11 | 0 | 1.730 | 1.720 | 1.730 | 1.720 | 1.730 | 60,000 | 103,220 | 1.7203 | 0.510 | 0.507 | 0.510 | 0.507 | 0.510 | 203,643 | 0.5069 | 0.58% |
| 2001-09-10 | 0 | 1.720 | 1.720 | 1.730 | 1.680 | 1.720 | 92,000 | 157,840 | 1.7157 | 0.507 | 0.507 | 0.510 | 0.495 | 0.507 | 312,253 | 0.5055 | 2.38% |
| 2001-09-07 | 0 | 1.680 | 1.630 | 1.750 | - | - | 0 | 0 | - | 0.495 | 0.480 | 0.516 | - | - | 0 | - | 0.00% |
| 2001-09-06 | 0 | 1.680 | - | 1.750 | - | - | 0 | 0 | - | 0.495 | - | 0.516 | - | - | 0 | - | 0.00% |
| 2001-09-05 | 0 | 1.680 | 1.650 | 1.750 | - | - | 0 | 0 | - | 0.495 | 0.486 | 0.516 | - | - | 0 | - | 0.00% |
| 2001-09-04 | 0 | 1.680 | 1.680 | 1.750 | 1.650 | 1.650 | 10,000 | 16,500 | 1.6500 | 0.495 | 0.495 | 0.516 | 0.486 | 0.486 | 33,940 | 0.4861 | 0.00% |
| 2001-09-03 | 0 | 1.680 | 1.620 | - | - | - | 0 | 0 | - | 0.495 | 0.477 | - | - | - | 0 | - | 0.00% |
| 2001-08-31 | 0 | 1.680 | 1.660 | 1.740 | - | - | 0 | 0 | - | 0.495 | 0.489 | 0.513 | - | - | 0 | - | 0.00% |
| 2001-08-30 | 0 | 1.680 | 1.660 | 1.720 | - | - | 0 | 0 | - | 0.495 | 0.489 | 0.507 | - | - | 0 | - | 0.00% |
| 2001-08-29 | 0 | 1.680 | 1.670 | 1.700 | 1.680 | 1.680 | 100,000 | 168,000 | 1.6800 | 0.495 | 0.492 | 0.501 | 0.495 | 0.495 | 339,405 | 0.4950 | 0.00% |
| 2001-08-28 | 0 | 1.680 | 1.680 | 1.740 | 1.680 | 1.680 | 2,117 | 3,551 | 1.6774 | 0.495 | 0.495 | 0.513 | 0.495 | 0.495 | 7,185 | 0.4942 | -1.18% |
| 2001-08-27 | 0 | 1.700 | 1.680 | 1.740 | - | - | 20,000 | 33,600 | 1.6800 | 0.501 | 0.495 | 0.513 | - | - | 67,881 | 0.4950 | 0.00% |
| 2001-08-24 | 0 | 1.700 | 1.650 | 1.750 | - | - | 0 | 0 | - | 0.501 | 0.486 | 0.516 | - | - | 0 | - | 0.00% |
| 2001-08-23 | 0 | 1.700 | 1.650 | 1.750 | - | - | 0 | 0 | - | 0.501 | 0.486 | 0.516 | - | - | 0 | - | 0.00% |
| 2001-08-22 | 0 | 1.700 | 1.650 | - | - | - | 0 | 0 | - | 0.501 | 0.486 | - | - | - | 0 | - | 0.00% |
| 2001-08-21 | 0 | 1.700 | 1.650 | 1.750 | - | - | 0 | 0 | - | 0.501 | 0.486 | 0.516 | - | - | 0 | - | 0.00% |
| 2001-08-20 | 0 | 1.700 | - | 1.740 | - | - | 0 | 0 | - | 0.501 | - | 0.513 | - | - | 0 | - | 0.00% |
| 2001-08-17 | 0 | 1.700 | 1.680 | 1.740 | - | - | 0 | 0 | - | 0.501 | 0.495 | 0.513 | - | - | 0 | - | 0.00% |
| 2001-08-16 | 0 | 1.700 | 1.690 | 1.740 | 1.700 | 1.700 | 50,000 | 85,000 | 1.7000 | 0.501 | 0.498 | 0.513 | 0.501 | 0.501 | 169,702 | 0.5009 | 0.00% |
| 2001-08-15 | 0 | 1.700 | 1.690 | 1.730 | - | - | 0 | 0 | - | 0.501 | 0.498 | 0.510 | - | - | 0 | - | 0.00% |
| 2001-08-14 | 0 | 1.700 | 1.680 | 1.730 | - | - | 0 | 0 | - | 0.501 | 0.495 | 0.510 | - | - | 0 | - | 0.00% |
| 2001-08-13 | 0 | 1.700 | 1.690 | 1.730 | 1.700 | 1.700 | 10,000 | 17,000 | 1.7000 | 0.501 | 0.498 | 0.510 | 0.501 | 0.501 | 33,940 | 0.5009 | 0.00% |
| 2001-08-10 | 0 | 1.700 | 1.700 | 1.740 | 1.700 | 1.700 | 20,000 | 34,000 | 1.7000 | 0.501 | 0.501 | 0.513 | 0.501 | 0.501 | 67,881 | 0.5009 | -1.16% |
| 2001-08-09 | 0 | 1.720 | 1.700 | 1.740 | - | - | 0 | 0 | - | 0.507 | 0.501 | 0.513 | - | - | 0 | - | 0.00% |
| 2001-08-08 | 0 | 1.720 | 1.690 | 1.720 | 1.700 | 1.740 | 40,000 | 69,180 | 1.7295 | 0.507 | 0.498 | 0.507 | 0.501 | 0.513 | 135,762 | 0.5096 | 2.38% |
| 2001-08-07 | 0 | 1.680 | 1.680 | 1.750 | 1.680 | 1.720 | 64,500 | 109,980 | 1.7051 | 0.495 | 0.495 | 0.516 | 0.495 | 0.507 | 218,916 | 0.5024 | -3.45% |
| 2001-08-06 | 0 | 1.740 | 1.720 | 1.750 | 1.740 | 1.740 | 100,000 | 174,000 | 1.7400 | 0.513 | 0.507 | 0.516 | 0.513 | 0.513 | 339,405 | 0.5127 | -1.14% |
| 2001-08-03 | 0 | 1.760 | 1.740 | 1.760 | 1.760 | 1.760 | 20,000 | 35,200 | 1.7600 | 0.519 | 0.513 | 0.519 | 0.519 | 0.519 | 67,881 | 0.5186 | 1.15% |
| 2001-08-02 | 0 | 1.740 | 1.740 | 1.780 | - | - | 0 | 0 | - | 0.513 | 0.513 | 0.524 | - | - | 0 | - | 0.00% |
| 2001-08-01 | 0 | 1.740 | 1.730 | 1.770 | - | - | 0 | 0 | - | 0.513 | 0.510 | 0.522 | - | - | 0 | - | 0.00% |
| 2001-07-31 | 0 | 1.740 | 1.730 | 1.760 | 1.740 | 1.770 | 61,000 | 106,760 | 1.7502 | 0.513 | 0.510 | 0.519 | 0.513 | 0.522 | 207,037 | 0.5157 | -1.69% |
| 2001-07-30 | 0 | 1.770 | 1.730 | 1.770 | 1.780 | 1.780 | 20,000 | 35,600 | 1.7800 | 0.522 | 0.510 | 0.522 | 0.524 | 0.524 | 67,881 | 0.5244 | -0.56% |
| 2001-07-27 | 0 | 1.780 | 1.730 | 1.780 | - | - | 0 | 0 | - | 0.524 | 0.510 | 0.524 | - | - | 0 | - | 0.00% |
| 2001-07-26 | 0 | 1.780 | 1.740 | 1.780 | - | - | 302 | 513 | 1.6987 | 0.524 | 0.513 | 0.524 | - | - | 1,025 | 0.5005 | 0.00% |
| 2001-07-24 | 0 | 1.780 | 1.750 | 1.780 | - | - | 0 | 0 | - | 0.524 | 0.516 | 0.524 | - | - | 0 | - | 0.00% |
| 2001-07-23 | 0 | 1.780 | 1.700 | 1.780 | 1.780 | 1.780 | 33,000 | 58,740 | 1.7800 | 0.524 | 0.501 | 0.524 | 0.524 | 0.524 | 112,004 | 0.5244 | 0.00% |
| 2001-07-20 | 0 | 1.780 | 1.730 | 1.780 | 1.750 | 1.780 | 18,000 | 31,950 | 1.7750 | 0.524 | 0.510 | 0.524 | 0.516 | 0.524 | 61,093 | 0.5230 | 1.71% |
| 2001-07-19 | 0 | 1.750 | 1.720 | 1.800 | - | - | 773 | 1,353 | 1.7503 | 0.516 | 0.507 | 0.530 | - | - | 2,624 | 0.5157 | 0.00% |
| 2001-07-18 | 0 | 1.750 | 1.720 | 1.770 | - | - | 0 | 0 | - | 0.516 | 0.507 | 0.522 | - | - | 0 | - | 0.00% |
| 2001-07-17 | 0 | 1.750 | 1.710 | 1.720 | 1.750 | 1.790 | 21,000 | 36,820 | 1.7533 | 0.516 | 0.504 | 0.507 | 0.516 | 0.527 | 71,275 | 0.5166 | 0.00% |
| 2001-07-16 | 0 | 1.750 | 1.750 | 1.760 | 1.740 | 1.760 | 33,062 | 57,735 | 1.7463 | 0.516 | 0.516 | 0.519 | 0.513 | 0.519 | 112,214 | 0.5145 | -0.57% |
| 2001-07-13 | 0 | 1.760 | 1.750 | 1.760 | 1.800 | 1.800 | 20,000 | 35,900 | 1.7950 | 0.519 | 0.516 | 0.519 | 0.530 | 0.530 | 67,881 | 0.5289 | -1.68% |
| 2001-07-12 | 0 | 1.790 | 1.780 | 1.790 | 1.780 | 1.800 | 109,000 | 194,760 | 1.7868 | 0.527 | 0.524 | 0.527 | 0.524 | 0.530 | 369,951 | 0.5264 | 0.56% |
| 2001-07-11 | 0 | 1.780 | 1.760 | 1.800 | 1.760 | 1.780 | 30,000 | 53,000 | 1.7667 | 0.524 | 0.519 | 0.530 | 0.519 | 0.524 | 101,821 | 0.5205 | 1.14% |
| 2001-07-10 | 0 | 1.760 | 1.760 | 1.810 | 1.750 | 1.750 | 20,000 | 35,000 | 1.7500 | 0.519 | 0.519 | 0.533 | 0.516 | 0.516 | 67,881 | 0.5156 | -0.56% |
| 2001-07-09 | 0 | 1.770 | 1.750 | 1.770 | 1.750 | 1.840 | 64,000 | 113,890 | 1.7795 | 0.522 | 0.516 | 0.522 | 0.516 | 0.542 | 217,219 | 0.5243 | -1.67% |
| 2001-07-05 | 0 | 1.800 | 1.760 | 1.800 | - | - | 500 | 860 | 1.7200 | 0.530 | 0.519 | 0.530 | - | - | 1,697 | 0.5068 | 0.00% |
| 2001-07-04 | 0 | 1.800 | 1.760 | 1.800 | 1.760 | 1.800 | 22,328 | 39,931 | 1.7884 | 0.530 | 0.519 | 0.530 | 0.519 | 0.530 | 75,782 | 0.5269 | 0.56% |
| 2001-07-03 | 0 | 1.790 | 1.740 | 1.790 | 1.800 | 1.800 | 30,000 | 54,000 | 1.8000 | 0.527 | 0.513 | 0.527 | 0.530 | 0.530 | 101,821 | 0.5303 | -0.56% |
| 2001-06-29 | 0 | 1.800 | 1.780 | 1.800 | 1.780 | 1.800 | 67,000 | 119,360 | 1.7815 | 0.530 | 0.524 | 0.530 | 0.524 | 0.530 | 227,401 | 0.5249 | 1.69% |
| 2001-06-28 | 0 | 1.770 | 1.740 | 1.780 | - | - | 0 | 0 | - | 0.522 | 0.513 | 0.524 | - | - | 0 | - | 0.00% |
| 2001-06-27 | 0 | 1.770 | 1.750 | 1.790 | - | - | 0 | 0 | - | 0.522 | 0.516 | 0.527 | - | - | 0 | - | 0.00% |
| 2001-06-26 | 0 | 1.770 | 1.760 | 1.770 | 1.740 | 1.780 | 83,025 | 145,983 | 1.7583 | 0.522 | 0.519 | 0.522 | 0.513 | 0.524 | 281,791 | 0.5181 | 1.14% |
| 2001-06-22 | 0 | 1.750 | 1.730 | 1.750 | - | - | 0 | 0 | - | 0.516 | 0.510 | 0.516 | - | - | 0 | - | 0.00% |
| 2001-06-21 | 0 | 1.750 | 1.740 | 1.800 | - | - | 0 | 0 | - | 0.516 | 0.513 | 0.530 | - | - | 0 | - | 0.00% |
| 2001-06-20 | 0 | 1.750 | 1.710 | 1.800 | 1.710 | 1.750 | 12,815 | 22,295 | 1.7398 | 0.516 | 0.504 | 0.530 | 0.504 | 0.516 | 43,495 | 0.5126 | 0.57% |
| 2001-06-19 | 0 | 1.740 | 1.710 | 1.750 | - | - | 0 | 0 | - | 0.513 | 0.504 | 0.516 | - | - | 0 | - | 0.00% |
| 2001-06-18 | 0 | 1.740 | 1.700 | 1.750 | - | - | 0 | 0 | - | 0.513 | 0.501 | 0.516 | - | - | 0 | - | 0.00% |
| 2001-06-15 | 0 | 1.740 | 1.740 | 1.750 | 1.700 | 1.700 | 6,000 | 10,200 | 1.7000 | 0.513 | 0.513 | 0.516 | 0.501 | 0.501 | 20,364 | 0.5009 | -1.14% |
| 2001-06-14 | 0 | 1.760 | 1.740 | 1.760 | - | - | 0 | 0 | - | 0.519 | 0.513 | 0.519 | - | - | 0 | - | 0.00% |
| 2001-06-13 | 0 | 1.760 | 1.750 | 1.800 | 1.760 | 1.760 | 69,800 | 122,808 | 1.7594 | 0.519 | 0.516 | 0.530 | 0.519 | 0.519 | 236,905 | 0.5184 | 0.00% |
| 2001-06-12 | 0 | 1.760 | 1.740 | 1.800 | - | - | 0 | 0 | - | 0.519 | 0.513 | 0.530 | - | - | 0 | - | 0.00% |
| 2001-06-11 | 0 | 1.760 | 1.750 | 1.780 | 1.760 | 1.760 | 110,000 | 193,600 | 1.7600 | 0.519 | 0.516 | 0.524 | 0.519 | 0.519 | 373,345 | 0.5186 | -1.12% |
| 2001-06-08 | 0 | 1.780 | 1.780 | 1.790 | - | - | 0 | 0 | - | 0.524 | 0.524 | 0.527 | - | - | 0 | - | 0.00% |
| 2001-06-07 | 0 | 1.780 | 1.770 | 1.800 | 1.780 | 1.790 | 70,512 | 125,881 | 1.7852 | 0.524 | 0.522 | 0.530 | 0.524 | 0.527 | 239,321 | 0.5260 | 0.00% |
| 2001-06-06 | 0 | 1.780 | 1.780 | 1.800 | 1.780 | 1.780 | 76,000 | 135,280 | 1.7800 | 0.524 | 0.524 | 0.530 | 0.524 | 0.524 | 257,948 | 0.5244 | -0.56% |
| 2001-06-05 | 0 | 1.790 | 1.750 | 1.790 | 1.770 | 1.800 | 34,000 | 60,800 | 1.7882 | 0.527 | 0.516 | 0.527 | 0.522 | 0.530 | 115,398 | 0.5269 | 1.70% |
| 2001-06-04 | 0 | 1.760 | 1.760 | 1.780 | 1.720 | 1.770 | 12,000 | 21,100 | 1.7583 | 0.519 | 0.519 | 0.524 | 0.507 | 0.522 | 40,729 | 0.5181 | 1.73% |
| 2001-06-01 | 0 | 1.730 | 1.720 | 1.760 | 1.730 | 1.740 | 50,000 | 86,520 | 1.7304 | 0.510 | 0.507 | 0.519 | 0.510 | 0.513 | 169,702 | 0.5098 | -2.81% |
| 2001-05-31 | 0 | 1.780 | 1.750 | 1.780 | 1.730 | 1.780 | 7,500 | 13,015 | 1.7353 | 0.524 | 0.516 | 0.524 | 0.510 | 0.524 | 25,455 | 0.5113 | 1.71% |
| 2001-05-30 | 0 | 1.750 | 1.730 | 1.790 | 1.730 | 1.750 | 24,000 | 41,800 | 1.7417 | 0.516 | 0.510 | 0.527 | 0.510 | 0.516 | 81,457 | 0.5132 | 0.00% |
| 2001-05-29 | 0 | 1.750 | 1.720 | 1.790 | - | - | 0 | 0 | - | 0.516 | 0.507 | 0.527 | - | - | 0 | - | 0.00% |
| 2001-05-28 | 0 | 1.750 | 1.740 | 1.780 | - | - | 0 | 0 | - | 0.516 | 0.513 | 0.524 | - | - | 0 | - | 0.00% |
| 2001-05-25 | 0 | 1.750 | 1.740 | 1.790 | 1.750 | 1.770 | 220,000 | 386,800 | 1.7582 | 0.516 | 0.513 | 0.527 | 0.516 | 0.522 | 746,691 | 0.5180 | -0.57% |
| 2001-05-24 | 0 | 1.760 | 1.750 | 1.780 | 1.760 | 1.760 | 30,000 | 52,800 | 1.7600 | 0.519 | 0.516 | 0.524 | 0.519 | 0.519 | 101,821 | 0.5186 | -0.56% |
| 2001-05-23 | 0 | 1.770 | 1.760 | 1.790 | - | - | 0 | 0 | - | 0.522 | 0.519 | 0.527 | - | - | 0 | - | -0.00% |
| 2001-05-22 | 0 | 1.850 | 1.850 | 1.860 | 1.850 | 1.850 | 225,440 | 417,042 | 1.8499 | 0.522 | 0.522 | 0.524 | 0.522 | 0.522 | 799,738 | 0.5215 | 0.54% |
| 2001-05-21 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 1.840 | 220,000 | 404,800 | 1.8400 | 0.519 | 0.519 | 0.522 | 0.519 | 0.519 | 780,440 | 0.5187 | 0.55% |
| 2001-05-18 | 0 | 1.830 | 1.810 | 1.840 | - | - | 0 | 0 | - | 0.516 | 0.510 | 0.519 | - | - | 0 | - | 0.00% |
| 2001-05-17 | 0 | 1.830 | 1.820 | 1.840 | 1.830 | 1.840 | 32,000 | 58,680 | 1.8338 | 0.516 | 0.513 | 0.519 | 0.516 | 0.519 | 113,518 | 0.5169 | 0.55% |
| 2001-05-16 | 0 | 1.820 | 1.820 | 1.830 | 1.820 | 1.820 | 28,000 | 50,960 | 1.8200 | 0.513 | 0.513 | 0.516 | 0.513 | 0.513 | 99,329 | 0.5130 | -0.55% |
| 2001-05-15 | 0 | 1.830 | 1.780 | 1.830 | 1.830 | 1.830 | 20,000 | 36,600 | 1.8300 | 0.516 | 0.502 | 0.516 | 0.516 | 0.516 | 70,949 | 0.5159 | 0.55% |
| 2001-05-14 | 0 | 1.820 | 1.760 | 1.820 | 1.820 | 1.820 | 100,000 | 182,000 | 1.8200 | 0.513 | 0.496 | 0.513 | 0.513 | 0.513 | 354,745 | 0.5130 | 1.11% |
| 2001-05-11 | 0 | 1.800 | 1.800 | 1.820 | 1.780 | 1.820 | 84,164 | 152,559 | 1.8126 | 0.507 | 0.507 | 0.513 | 0.502 | 0.513 | 298,568 | 0.5110 | 0.56% |
| 2001-05-10 | 0 | 1.790 | 1.790 | 1.810 | 1.790 | 1.810 | 138,000 | 248,540 | 1.8010 | 0.505 | 0.505 | 0.510 | 0.505 | 0.510 | 489,548 | 0.5077 | 0.00% |
| 2001-05-09 | 0 | 1.790 | 1.790 | 1.800 | 1.790 | 1.800 | 29,000 | 51,980 | 1.7924 | 0.505 | 0.505 | 0.507 | 0.505 | 0.507 | 102,876 | 0.5053 | 0.00% |
| 2001-05-08 | 0 | 1.790 | 1.780 | 1.800 | 1.770 | 1.790 | 42,825 | 76,151 | 1.7782 | 0.505 | 0.502 | 0.507 | 0.499 | 0.505 | 151,920 | 0.5013 | 0.56% |
| 2001-05-07 | 0 | 1.780 | 1.780 | 1.810 | 1.750 | 1.750 | 8,000 | 14,000 | 1.7500 | 0.502 | 0.502 | 0.510 | 0.493 | 0.493 | 28,380 | 0.4933 | -1.11% |
| 2001-05-04 | 0 | 1.800 | 1.750 | 1.800 | 1.800 | 1.800 | 50,000 | 90,000 | 1.8000 | 0.507 | 0.493 | 0.507 | 0.507 | 0.507 | 177,373 | 0.5074 | 0.00% |
| 2001-05-03 | 0 | 1.800 | 1.760 | 1.800 | - | - | 250 | 425 | 1.7000 | 0.507 | 0.496 | 0.507 | - | - | 887 | 0.4792 | 0.00% |
| 2001-05-02 | 0 | 1.800 | 1.760 | 1.800 | 1.800 | 1.800 | 30,352 | 54,609 | 1.7992 | 0.507 | 0.496 | 0.507 | 0.507 | 0.507 | 107,672 | 0.5072 | 0.56% |
| 2001-04-27 | 0 | 1.790 | 1.760 | 1.790 | 1.740 | 1.790 | 115,000 | 201,250 | 1.7500 | 0.505 | 0.496 | 0.505 | 0.490 | 0.505 | 407,957 | 0.4933 | 1.13% |
| 2001-04-26 | 0 | 1.770 | 1.770 | 1.820 | 1.770 | 1.780 | 89,000 | 158,270 | 1.7783 | 0.499 | 0.499 | 0.513 | 0.499 | 0.502 | 315,723 | 0.5013 | 1.14% |
| 2001-04-25 | 0 | 1.750 | 1.750 | 1.770 | 1.740 | 1.750 | 568,800 | 989,980 | 1.7405 | 0.493 | 0.493 | 0.499 | 0.490 | 0.493 | 2,017,791 | 0.4906 | 0.57% |
| 2001-04-24 | 0 | 1.740 | 1.720 | 1.770 | 1.740 | 1.750 | 600,000 | 1,045,000 | 1.7417 | 0.490 | 0.485 | 0.499 | 0.490 | 0.493 | 2,128,471 | 0.4910 | -0.57% |
| 2001-04-23 | 0 | 1.750 | 1.730 | 1.750 | 1.730 | 1.780 | 351,650 | 615,322 | 1.7498 | 0.493 | 0.488 | 0.493 | 0.488 | 0.502 | 1,247,462 | 0.4933 | 1.16% |
| 2001-04-20 | 0 | 1.730 | 1.730 | 1.750 | 1.730 | 1.760 | 523,000 | 908,180 | 1.7365 | 0.488 | 0.488 | 0.493 | 0.488 | 0.496 | 1,855,318 | 0.4895 | -1.14% |
| 2001-04-19 | 0 | 1.750 | 1.740 | 1.750 | 1.750 | 1.790 | 340,000 | 596,300 | 1.7538 | 0.493 | 0.490 | 0.493 | 0.493 | 0.505 | 1,206,134 | 0.4944 | -0.57% |
| 2001-04-18 | 0 | 1.760 | 1.750 | 1.760 | 1.760 | 1.770 | 270,000 | 475,500 | 1.7611 | 0.496 | 0.493 | 0.496 | 0.496 | 0.499 | 957,812 | 0.4964 | -0.56% |
| 2001-04-17 | 0 | 1.770 | 1.770 | 1.830 | 1.750 | 1.750 | 20,000 | 35,000 | 1.7500 | 0.499 | 0.499 | 0.516 | 0.493 | 0.493 | 70,949 | 0.4933 | -1.67% |
| 2001-04-12 | 0 | 1.800 | 1.800 | 1.830 | 1.750 | 1.750 | 5,000 | 8,750 | 1.7500 | 0.507 | 0.507 | 0.516 | 0.493 | 0.493 | 17,737 | 0.4933 | -1.10% |
| 2001-04-11 | 0 | 1.820 | 1.750 | 1.820 | 1.820 | 1.820 | 20,000 | 36,400 | 1.8200 | 0.513 | 0.493 | 0.513 | 0.513 | 0.513 | 70,949 | 0.5130 | 4.00% |
| 2001-04-10 | 0 | 1.750 | 1.730 | 1.800 | 1.750 | 1.750 | 10,000 | 17,500 | 1.7500 | 0.493 | 0.488 | 0.507 | 0.493 | 0.493 | 35,475 | 0.4933 | 1.74% |
| 2001-04-09 | 0 | 1.720 | 1.720 | 1.780 | 1.720 | 1.720 | 10,000 | 17,200 | 1.7200 | 0.485 | 0.485 | 0.502 | 0.485 | 0.485 | 35,475 | 0.4849 | -1.71% |
| 2001-04-06 | 0 | 1.750 | 1.730 | 1.780 | 1.740 | 1.780 | 313,000 | 549,840 | 1.7567 | 0.493 | 0.488 | 0.502 | 0.490 | 0.502 | 1,110,353 | 0.4952 | -0.57% |
| 2001-04-04 | 0 | 1.760 | 1.760 | 1.820 | 1.760 | 1.780 | 372,000 | 655,220 | 1.7613 | 0.496 | 0.496 | 0.513 | 0.496 | 0.502 | 1,319,652 | 0.4965 | -3.30% |
| 2001-04-03 | 0 | 1.820 | 1.820 | 1.860 | 1.810 | 1.830 | 232,000 | 422,720 | 1.8221 | 0.513 | 0.513 | 0.524 | 0.510 | 0.516 | 823,009 | 0.5136 | -2.67% |
| 2001-04-02 | 0 | 1.870 | 1.860 | 1.880 | 1.870 | 1.880 | 113,000 | 211,910 | 1.8753 | 0.527 | 0.524 | 0.530 | 0.527 | 0.530 | 400,862 | 0.5286 | -4.59% |
| 2001-03-30 | 0 | 1.960 | 1.880 | 1.970 | 1.890 | 1.970 | 285,000 | 554,600 | 1.9460 | 0.553 | 0.530 | 0.555 | 0.533 | 0.555 | 1,011,024 | 0.5486 | 0.51% |
| 2001-03-29 | 0 | 1.950 | 1.940 | 1.950 | 1.870 | 1.950 | 313,000 | 599,610 | 1.9157 | 0.550 | 0.547 | 0.550 | 0.527 | 0.550 | 1,110,353 | 0.5400 | 6.56% |
| 2001-03-28 | 0 | 1.830 | 1.830 | 1.870 | 1.830 | 1.830 | 6,172 | 11,286 | 1.8286 | 0.516 | 0.516 | 0.527 | 0.516 | 0.516 | 21,895 | 0.5155 | -0.54% |
| 2001-03-27 | 0 | 1.840 | 1.840 | 1.870 | 1.840 | 1.870 | 5,000 | 9,290 | 1.8580 | 0.519 | 0.519 | 0.527 | 0.519 | 0.527 | 17,737 | 0.5238 | 0.55% |
| 2001-03-26 | 0 | 1.830 | 1.800 | 1.900 | - | - | 0 | 0 | - | 0.516 | 0.507 | 0.536 | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 1.830 | 1.830 | 1.850 | 1.780 | 1.780 | 6,050 | 10,767 | 1.7797 | 0.516 | 0.516 | 0.522 | 0.502 | 0.502 | 21,462 | 0.5017 | 1.10% |
| 2001-03-22 | 0 | 1.810 | 1.810 | 1.830 | 1.800 | 1.810 | 20,000 | 36,100 | 1.8050 | 0.510 | 0.510 | 0.516 | 0.507 | 0.510 | 70,949 | 0.5088 | -1.09% |
| 2001-03-21 | 0 | 1.830 | 1.800 | 1.870 | - | - | 0 | 0 | - | 0.516 | 0.507 | 0.527 | - | - | 0 | - | 0.00% |
| 2001-03-20 | 0 | 1.830 | 1.830 | 1.900 | 1.830 | 1.830 | 40,000 | 73,200 | 1.8300 | 0.516 | 0.516 | 0.536 | 0.516 | 0.516 | 141,898 | 0.5159 | -2.14% |
| 2001-03-19 | 0 | 1.870 | 1.860 | 1.870 | 1.850 | 1.900 | 62,000 | 114,950 | 1.8540 | 0.527 | 0.524 | 0.527 | 0.522 | 0.536 | 219,942 | 0.5226 | 1.08% |
| 2001-03-16 | 0 | 1.850 | 1.850 | 1.910 | 1.820 | 1.840 | 52,000 | 95,460 | 1.8358 | 0.522 | 0.522 | 0.538 | 0.513 | 0.519 | 184,468 | 0.5175 | 1.09% |
| 2001-03-15 | 0 | 1.830 | 1.830 | - | 1.770 | 1.780 | 56,000 | 99,370 | 1.7745 | 0.516 | 0.516 | - | 0.499 | 0.502 | 198,657 | 0.5002 | 2.81% |
| 2001-03-14 | 0 | 1.780 | 1.780 | 1.850 | 1.780 | 1.820 | 57,000 | 103,700 | 1.8193 | 0.502 | 0.502 | 0.522 | 0.502 | 0.513 | 202,205 | 0.5128 | -3.78% |
| 2001-03-13 | 0 | 1.850 | 1.790 | 1.890 | - | - | 0 | 0 | - | 0.522 | 0.505 | 0.533 | - | - | 0 | - | 0.00% |
| 2001-03-12 | 0 | 1.850 | 1.850 | 1.890 | 1.800 | 1.850 | 31,168 | 57,324 | 1.8392 | 0.522 | 0.522 | 0.533 | 0.507 | 0.522 | 110,567 | 0.5185 | -1.60% |
| 2001-03-09 | 0 | 1.880 | 1.850 | 1.880 | - | - | 0 | 0 | - | 0.530 | 0.522 | 0.530 | - | - | 0 | - | 0.00% |
| 2001-03-08 | 0 | 1.880 | 1.850 | 1.890 | - | - | 0 | 0 | - | 0.530 | 0.522 | 0.533 | - | - | 0 | - | 0.00% |
| 2001-03-07 | 0 | 1.880 | 1.860 | 1.880 | 1.880 | 1.880 | 10,000 | 18,800 | 1.8800 | 0.530 | 0.524 | 0.530 | 0.530 | 0.530 | 35,475 | 0.5300 | 0.53% |
| 2001-03-06 | 0 | 1.870 | 1.870 | 1.930 | 1.860 | 1.860 | 130,000 | 241,800 | 1.8600 | 0.527 | 0.527 | 0.544 | 0.524 | 0.524 | 461,169 | 0.5243 | 0.54% |
| 2001-03-05 | 0 | 1.860 | 1.840 | 1.900 | - | - | 0 | 0 | - | 0.524 | 0.519 | 0.536 | - | - | 0 | - | 0.00% |
| 2001-03-02 | 0 | 1.860 | 1.860 | 1.910 | 1.860 | 1.870 | 52,964 | 98,465 | 1.8591 | 0.524 | 0.524 | 0.538 | 0.524 | 0.527 | 187,887 | 0.5241 | -0.53% |
| 2001-03-01 | 0 | 1.870 | 1.870 | 1.900 | 1.870 | 1.890 | 139,000 | 262,050 | 1.8853 | 0.527 | 0.527 | 0.536 | 0.527 | 0.533 | 493,096 | 0.5314 | -1.58% |
| 2001-02-28 | 0 | 1.900 | 1.900 | 1.950 | 1.870 | 1.870 | 1,815 | 3,361 | 1.8518 | 0.536 | 0.536 | 0.550 | 0.527 | 0.527 | 6,439 | 0.5220 | -1.55% |
| 2001-02-27 | 0 | 1.930 | 1.900 | 1.950 | 1.900 | 1.930 | 20,000 | 38,300 | 1.9150 | 0.544 | 0.536 | 0.550 | 0.536 | 0.544 | 70,949 | 0.5398 | 0.52% |
| 2001-02-26 | 0 | 1.920 | 1.920 | 1.950 | 1.850 | 1.920 | 125,204 | 236,650 | 1.8901 | 0.541 | 0.541 | 0.550 | 0.522 | 0.541 | 444,155 | 0.5328 | 2.13% |
| 2001-02-23 | 0 | 1.880 | 1.880 | 1.910 | 1.880 | 1.940 | 185,000 | 352,750 | 1.9068 | 0.530 | 0.530 | 0.538 | 0.530 | 0.547 | 656,279 | 0.5375 | -3.59% |
| 2001-02-22 | 0 | 1.950 | 1.910 | 1.950 | 1.900 | 1.950 | 77,117 | 149,646 | 1.9405 | 0.550 | 0.538 | 0.550 | 0.536 | 0.550 | 273,569 | 0.5470 | -1.02% |
| 2001-02-21 | 0 | 1.970 | 1.900 | 1.980 | 1.930 | 1.980 | 9,327 | 18,202 | 1.9515 | 0.555 | 0.536 | 0.558 | 0.544 | 0.558 | 33,087 | 0.5501 | 2.07% |
| 2001-02-20 | 0 | 1.930 | 1.930 | 1.950 | 1.930 | 1.930 | 35,614 | 68,638 | 1.9273 | 0.544 | 0.544 | 0.550 | 0.544 | 0.544 | 126,339 | 0.5433 | -1.03% |
| 2001-02-19 | 0 | 1.950 | 1.930 | 1.960 | 1.910 | 1.950 | 50,000 | 97,280 | 1.9456 | 0.550 | 0.544 | 0.553 | 0.538 | 0.550 | 177,373 | 0.5484 | 1.04% |
| 2001-02-16 | 0 | 1.930 | 1.890 | 1.930 | 1.930 | 1.930 | 4,000 | 7,720 | 1.9300 | 0.544 | 0.533 | 0.544 | 0.544 | 0.544 | 14,190 | 0.5441 | 1.05% |
| 2001-02-15 | 0 | 1.910 | 1.910 | 1.930 | 1.910 | 1.920 | 41,917 | 80,166 | 1.9125 | 0.538 | 0.538 | 0.544 | 0.538 | 0.541 | 148,699 | 0.5391 | -0.52% |
| 2001-02-14 | 0 | 1.920 | 1.900 | 1.930 | 1.910 | 1.920 | 60,000 | 114,800 | 1.9133 | 0.541 | 0.536 | 0.544 | 0.538 | 0.541 | 212,847 | 0.5394 | 0.52% |
| 2001-02-13 | 0 | 1.910 | 1.900 | 1.910 | 1.890 | 1.920 | 125,700 | 239,048 | 1.9017 | 0.538 | 0.536 | 0.538 | 0.533 | 0.541 | 445,915 | 0.5361 | 1.60% |
| 2001-02-12 | 0 | 1.880 | 1.880 | 1.910 | 1.880 | 1.880 | 2,302 | 4,304 | 1.8697 | 0.530 | 0.530 | 0.538 | 0.530 | 0.530 | 8,166 | 0.5270 | 0.00% |
| 2001-02-09 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.900 | 139,000 | 262,320 | 1.8872 | 0.530 | 0.530 | 0.536 | 0.530 | 0.536 | 493,096 | 0.5320 | 0.00% |
| 2001-02-08 | 0 | 1.880 | 1.880 | 1.910 | 1.880 | 1.900 | 120,000 | 227,380 | 1.8948 | 0.530 | 0.530 | 0.538 | 0.530 | 0.536 | 425,694 | 0.5341 | -2.08% |
| 2001-02-07 | 0 | 1.920 | 1.910 | 1.960 | 1.880 | 1.980 | 695,050 | 1,346,706 | 1.9376 | 0.541 | 0.538 | 0.553 | 0.530 | 0.558 | 2,465,657 | 0.5462 | 1.05% |
| 2001-02-06 | 0 | 1.900 | 1.900 | 1.910 | 1.850 | 1.920 | 481,000 | 900,810 | 1.8728 | 0.536 | 0.536 | 0.538 | 0.522 | 0.541 | 1,706,325 | 0.5279 | 3.26% |
| 2001-02-05 | 0 | 1.840 | 1.810 | 1.840 | 1.800 | 1.840 | 248,000 | 448,790 | 1.8096 | 0.519 | 0.510 | 0.519 | 0.507 | 0.519 | 879,768 | 0.5101 | 2.22% |
| 2001-02-02 | 0 | 1.800 | 1.790 | 1.820 | 1.800 | 1.800 | 50,000 | 90,000 | 1.8000 | 0.507 | 0.505 | 0.513 | 0.507 | 0.507 | 177,373 | 0.5074 | 0.00% |
| 2001-02-01 | 0 | 1.800 | 1.780 | 1.830 | - | - | 0 | 0 | - | 0.507 | 0.502 | 0.516 | - | - | 0 | - | 0.00% |
| 2001-01-31 | 0 | 1.800 | 1.790 | 1.800 | 1.770 | 1.810 | 31,000 | 55,570 | 1.7926 | 0.507 | 0.505 | 0.507 | 0.499 | 0.510 | 109,971 | 0.5053 | 1.12% |
| 2001-01-30 | 0 | 1.780 | 1.780 | 1.800 | 1.770 | 1.800 | 80,000 | 142,610 | 1.7826 | 0.502 | 0.502 | 0.507 | 0.499 | 0.507 | 283,796 | 0.5025 | 1.14% |
| 2001-01-29 | 0 | 1.760 | 1.760 | - | 1.760 | 1.760 | 43,000 | 75,680 | 1.7600 | 0.496 | 0.496 | - | 0.496 | 0.496 | 152,540 | 0.4961 | 0.00% |
| 2001-01-23 | 0 | 1.760 | 1.760 | 1.780 | - | - | 0 | 0 | - | 0.496 | 0.496 | 0.502 | - | - | 0 | - | 0.57% |
| 2001-01-22 | 0 | 1.750 | 1.750 | 1.820 | - | - | 0 | 0 | - | 0.493 | 0.493 | 0.513 | - | - | 0 | - | 0.57% |
| 2001-01-19 | 0 | 1.740 | 1.740 | - | - | - | 0 | 0 | - | 0.490 | 0.490 | - | - | - | 0 | - | 0.00% |
| 2001-01-18 | 0 | 1.740 | 1.740 | 1.780 | 1.740 | 1.740 | 4,000 | 6,960 | 1.7400 | 0.490 | 0.490 | 0.502 | 0.490 | 0.490 | 14,190 | 0.4905 | 0.00% |
| 2001-01-17 | 0 | 1.740 | 1.690 | 1.770 | - | - | 0 | 0 | - | 0.490 | 0.476 | 0.499 | - | - | 0 | - | 0.00% |
| 2001-01-16 | 0 | 1.740 | 1.680 | 1.740 | - | - | 0 | 0 | - | 0.490 | 0.474 | 0.490 | - | - | 0 | - | 0.00% |
| 2001-01-15 | 0 | 1.740 | 1.740 | 1.760 | 1.740 | 1.740 | 26,696 | 46,423 | 1.7389 | 0.490 | 0.490 | 0.496 | 0.490 | 0.490 | 94,703 | 0.4902 | 0.00% |
| 2001-01-12 | 0 | 1.740 | 1.730 | 1.770 | 1.740 | 1.740 | 15,815 | 27,477 | 1.7374 | 0.490 | 0.488 | 0.499 | 0.490 | 0.490 | 56,103 | 0.4898 | 0.00% |
| 2001-01-11 | 0 | 1.740 | 1.720 | 1.740 | 1.720 | 1.770 | 39,617 | 69,259 | 1.7482 | 0.490 | 0.485 | 0.490 | 0.485 | 0.499 | 140,539 | 0.4928 | -0.57% |
| 2001-01-10 | 0 | 1.750 | 1.750 | 1.780 | 1.750 | 1.770 | 65,000 | 113,770 | 1.7503 | 0.493 | 0.493 | 0.502 | 0.493 | 0.499 | 230,584 | 0.4934 | -1.13% |
| 2001-01-09 | 0 | 1.770 | 1.750 | 1.770 | 1.750 | 1.790 | 56,775 | 99,858 | 1.7588 | 0.499 | 0.493 | 0.499 | 0.493 | 0.505 | 201,407 | 0.4958 | -0.56% |
| 2001-01-08 | 0 | 1.780 | 1.770 | 1.800 | 1.750 | 1.780 | 97,117 | 171,449 | 1.7654 | 0.502 | 0.499 | 0.507 | 0.493 | 0.502 | 344,518 | 0.4976 | 2.30% |
| 2001-01-05 | 0 | 1.740 | 1.730 | 1.750 | 1.740 | 1.740 | 15,000 | 26,100 | 1.7400 | 0.490 | 0.488 | 0.493 | 0.490 | 0.490 | 53,212 | 0.4905 | 2.35% |
| 2001-01-04 | 0 | 1.700 | 1.700 | 1.750 | - | - | 0 | 0 | - | 0.479 | 0.479 | 0.493 | - | - | 0 | - | 0.00% |
| 2001-01-03 | 0 | 1.700 | 1.700 | 1.740 | 1.680 | 1.730 | 45,000 | 77,100 | 1.7133 | 0.479 | 0.479 | 0.490 | 0.474 | 0.488 | 159,635 | 0.4830 | -1.16% |
| 2001-01-02 | 0 | 1.720 | - | 1.720 | 1.720 | 1.720 | 10,302 | 17,698 | 1.7179 | 0.485 | - | 0.485 | 0.485 | 0.485 | 36,546 | 0.4843 | 0.58% |
| 2000-12-29 | 0 | 1.710 | 1.710 | 1.720 | 1.710 | 1.710 | 35,000 | 59,850 | 1.7100 | 0.482 | 0.482 | 0.485 | 0.482 | 0.482 | 124,161 | 0.4820 | 0.59% |
| 2000-12-28 | 0 | 1.700 | 1.670 | 1.720 | 1.700 | 1.700 | 20,000 | 34,000 | 1.7000 | 0.479 | 0.471 | 0.485 | 0.479 | 0.479 | 70,949 | 0.4792 | 0.59% |
| 2000-12-27 | 0 | 1.690 | 1.690 | 1.710 | - | - | 0 | 0 | - | 0.476 | 0.476 | 0.482 | - | - | 0 | - | 1.20% |
| 2000-12-22 | 0 | 1.670 | 1.640 | - | - | - | 0 | 0 | - | 0.471 | 0.462 | - | - | - | 0 | - | 0.00% |
| 2000-12-21 | 0 | 1.670 | 1.660 | 1.710 | 1.670 | 1.670 | 53,000 | 88,510 | 1.6700 | 0.471 | 0.468 | 0.482 | 0.471 | 0.471 | 188,015 | 0.4708 | -0.60% |
| 2000-12-20 | 0 | 1.680 | 1.670 | 1.720 | - | - | 0 | 0 | - | 0.474 | 0.471 | 0.485 | - | - | 0 | - | 0.00% |
| 2000-12-19 | 0 | 1.680 | 1.680 | 1.740 | 1.670 | 1.670 | 20,000 | 33,400 | 1.6700 | 0.474 | 0.474 | 0.490 | 0.471 | 0.471 | 70,949 | 0.4708 | 0.60% |
| 2000-12-18 | 0 | 1.670 | 1.670 | 1.700 | 1.650 | 1.650 | 11,000 | 18,150 | 1.6500 | 0.471 | 0.471 | 0.479 | 0.465 | 0.465 | 39,022 | 0.4651 | -0.60% |
| 2000-12-15 | 0 | 1.680 | 1.660 | 1.700 | 1.680 | 1.680 | 50,000 | 84,000 | 1.6800 | 0.474 | 0.468 | 0.479 | 0.474 | 0.474 | 177,373 | 0.4736 | -1.75% |
| 2000-12-14 | 0 | 1.710 | 1.700 | 1.730 | 1.710 | 1.720 | 57,000 | 97,840 | 1.7165 | 0.482 | 0.479 | 0.488 | 0.482 | 0.485 | 202,205 | 0.4839 | -1.16% |
| 2000-12-13 | 0 | 1.730 | 1.710 | 1.730 | - | - | 0 | 0 | - | 0.488 | 0.482 | 0.488 | - | - | 0 | - | 0.00% |
| 2000-12-12 | 0 | 1.730 | 1.720 | 1.740 | - | - | 0 | 0 | - | 0.488 | 0.485 | 0.490 | - | - | 0 | - | 0.00% |
| 2000-12-11 | 0 | 1.730 | 1.710 | 1.730 | - | - | 0 | 0 | - | 0.488 | 0.482 | 0.488 | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 1.730 | 1.730 | 1.750 | 1.720 | 1.730 | 53,000 | 91,290 | 1.7225 | 0.488 | 0.488 | 0.493 | 0.485 | 0.488 | 188,015 | 0.4855 | 0.00% |
| 2000-12-07 | 0 | 1.730 | 1.700 | 1.740 | - | - | 0 | 0 | - | 0.488 | 0.479 | 0.490 | - | - | 0 | - | 0.00% |
| 2000-12-06 | 0 | 1.730 | 1.720 | 1.740 | 1.700 | 1.730 | 200,000 | 343,400 | 1.7170 | 0.488 | 0.485 | 0.490 | 0.479 | 0.488 | 709,490 | 0.4840 | 3.59% |
| 2000-12-05 | 0 | 1.670 | 1.670 | 1.740 | 1.660 | 1.660 | 23,831 | 39,526 | 1.6586 | 0.471 | 0.471 | 0.490 | 0.468 | 0.468 | 84,539 | 0.4675 | 1.21% |
| 2000-12-04 | 0 | 1.650 | 1.650 | 1.690 | 1.650 | 1.650 | 73,000 | 120,450 | 1.6500 | 0.465 | 0.465 | 0.476 | 0.465 | 0.465 | 258,964 | 0.4651 | 0.00% |
| 2000-12-01 | 0 | 1.650 | 1.650 | 1.670 | 1.640 | 1.640 | 4,400 | 7,196 | 1.6355 | 0.465 | 0.465 | 0.471 | 0.462 | 0.462 | 15,609 | 0.4610 | 0.00% |
| 2000-11-30 | 0 | 1.650 | 1.630 | 1.650 | 1.650 | 1.660 | 125,696 | 207,662 | 1.6521 | 0.465 | 0.459 | 0.465 | 0.465 | 0.468 | 445,901 | 0.4657 | -0.60% |
| 2000-11-29 | 0 | 1.660 | 1.660 | 1.670 | 1.650 | 1.650 | 56,000 | 92,400 | 1.6500 | 0.468 | 0.468 | 0.471 | 0.465 | 0.465 | 198,657 | 0.4651 | 0.61% |
| 2000-11-28 | 0 | 1.650 | 1.650 | 1.680 | 1.650 | 1.650 | 72,000 | 118,800 | 1.6500 | 0.465 | 0.465 | 0.474 | 0.465 | 0.465 | 255,417 | 0.4651 | 0.61% |
| 2000-11-27 | 0 | 1.640 | 1.630 | - | - | - | 0 | 0 | - | 0.462 | 0.459 | - | - | - | 0 | - | 0.00% |
| 2000-11-24 | 0 | 1.640 | 1.640 | 1.690 | 1.640 | 1.640 | 44,658 | 73,200 | 1.6391 | 0.462 | 0.462 | 0.476 | 0.462 | 0.462 | 158,422 | 0.4621 | -0.61% |
| 2000-11-23 | 0 | 1.650 | 1.630 | 1.700 | 1.650 | 1.650 | 20,000 | 33,000 | 1.6500 | 0.465 | 0.459 | 0.479 | 0.465 | 0.465 | 70,949 | 0.4651 | -1.20% |
| 2000-11-22 | 0 | 1.670 | 1.650 | 1.690 | - | - | 0 | 0 | - | 0.471 | 0.465 | 0.476 | - | - | 0 | - | 0.00% |
| 2000-11-21 | 0 | 1.670 | 1.660 | 1.720 | 1.610 | 1.690 | 53,227 | 88,644 | 1.6654 | 0.471 | 0.468 | 0.485 | 0.454 | 0.476 | 188,820 | 0.4695 | 1.21% |
| 2000-11-20 | 0 | 1.650 | 1.650 | 1.700 | 1.650 | 1.650 | 140,787 | 232,193 | 1.6493 | 0.465 | 0.465 | 0.479 | 0.465 | 0.465 | 499,435 | 0.4649 | 1.23% |
| 2000-11-17 | 0 | 1.630 | 1.620 | 1.650 | - | - | 0 | 0 | - | 0.459 | 0.457 | 0.465 | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 1.630 | 1.630 | 1.650 | 1.620 | 1.650 | 32,925 | 53,295 | 1.6187 | 0.459 | 0.459 | 0.465 | 0.457 | 0.465 | 116,800 | 0.4563 | 0.62% |
| 2000-11-15 | 0 | 1.620 | 1.620 | 1.650 | 1.610 | 1.650 | 50,000 | 81,300 | 1.6260 | 0.457 | 0.457 | 0.465 | 0.454 | 0.465 | 177,373 | 0.4584 | -1.82% |
| 2000-11-14 | 0 | 1.650 | 1.620 | 1.650 | 1.610 | 1.650 | 21,000 | 34,610 | 1.6481 | 0.465 | 0.457 | 0.465 | 0.454 | 0.465 | 74,497 | 0.4646 | 0.00% |
| 2000-11-13 | 0 | 1.650 | 1.560 | 1.650 | - | - | 0 | 0 | - | 0.465 | 0.440 | 0.465 | - | - | 0 | - | 0.00% |
| 2000-11-10 | 0 | 1.650 | 1.650 | 1.680 | 1.650 | 1.650 | 5,500 | 9,040 | 1.6436 | 0.465 | 0.465 | 0.474 | 0.465 | 0.465 | 19,511 | 0.4633 | -0.60% |
| 2000-11-09 | 0 | 1.660 | 1.620 | 1.690 | - | - | 0 | 0 | - | 0.468 | 0.457 | 0.476 | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 1.660 | 1.650 | 1.700 | 1.620 | 1.660 | 214,000 | 351,480 | 1.6424 | 0.468 | 0.465 | 0.479 | 0.457 | 0.468 | 759,155 | 0.4630 | 0.00% |
| 2000-11-07 | 0 | 1.660 | 1.640 | 1.660 | 1.660 | 1.660 | 20,000 | 33,200 | 1.6600 | 0.468 | 0.462 | 0.468 | 0.468 | 0.468 | 70,949 | 0.4679 | 0.00% |
| 2000-11-06 | 0 | 1.660 | 1.630 | 1.660 | - | - | 0 | 0 | - | 0.468 | 0.459 | 0.468 | - | - | 0 | - | 0.00% |
| 2000-11-03 | 0 | 1.660 | 1.660 | 1.680 | 1.660 | 1.660 | 20,000 | 33,200 | 1.6600 | 0.468 | 0.468 | 0.474 | 0.468 | 0.468 | 70,949 | 0.4679 | 0.00% |
| 2000-11-02 | 0 | 1.660 | 1.640 | 1.690 | - | - | 0 | 0 | - | 0.468 | 0.462 | 0.476 | - | - | 0 | - | 0.00% |
| 2000-11-01 | 0 | 1.660 | 1.640 | 1.670 | 1.660 | 1.660 | 50,000 | 83,000 | 1.6600 | 0.468 | 0.462 | 0.471 | 0.468 | 0.468 | 177,373 | 0.4679 | 1.22% |
| 2000-10-31 | 0 | 1.640 | 1.630 | 1.660 | 1.640 | 1.650 | 235,000 | 386,920 | 1.6465 | 0.462 | 0.459 | 0.468 | 0.462 | 0.465 | 833,651 | 0.4641 | 0.61% |
| 2000-10-30 | 0 | 1.630 | 1.590 | 1.650 | 1.630 | 1.630 | 30,000 | 48,900 | 1.6300 | 0.459 | 0.448 | 0.465 | 0.459 | 0.459 | 106,424 | 0.4595 | 1.87% |
| 2000-10-27 | 0 | 1.600 | 1.600 | 1.630 | 1.600 | 1.610 | 52,000 | 83,500 | 1.6058 | 0.451 | 0.451 | 0.459 | 0.451 | 0.454 | 184,468 | 0.4527 | -1.23% |
| 2000-10-26 | 0 | 1.620 | 1.610 | 1.630 | 1.620 | 1.620 | 46,000 | 74,520 | 1.6200 | 0.457 | 0.454 | 0.459 | 0.457 | 0.457 | 163,183 | 0.4567 | 0.62% |
| 2000-10-25 | 0 | 1.610 | 1.600 | 1.620 | 1.530 | 1.610 | 35,000 | 55,990 | 1.5997 | 0.454 | 0.451 | 0.457 | 0.431 | 0.454 | 124,161 | 0.4509 | 2.55% |
| 2000-10-24 | 0 | 1.570 | 1.530 | 1.580 | - | - | 0 | 0 | - | 0.443 | 0.431 | 0.445 | - | - | 0 | - | 0.00% |
| 2000-10-23 | 0 | 1.570 | 1.570 | 1.610 | 1.560 | 1.560 | 16,500 | 25,715 | 1.5585 | 0.443 | 0.443 | 0.454 | 0.440 | 0.440 | 58,533 | 0.4393 | -0.63% |
| 2000-10-20 | 0 | 1.580 | 1.580 | 1.620 | - | - | 0 | 0 | - | 0.445 | 0.445 | 0.457 | - | - | 0 | - | 1.94% |
| 2000-10-19 | 0 | 1.550 | 1.550 | 1.590 | 1.550 | 1.550 | 34,000 | 52,700 | 1.5500 | 0.437 | 0.437 | 0.448 | 0.437 | 0.437 | 120,613 | 0.4369 | -1.27% |
| 2000-10-18 | 0 | 1.570 | 1.570 | 1.600 | 1.570 | 1.570 | 38,000 | 59,660 | 1.5700 | 0.443 | 0.443 | 0.451 | 0.443 | 0.443 | 134,803 | 0.4426 | -1.87% |
| 2000-10-17 | 0 | 1.600 | 1.590 | 1.610 | 1.600 | 1.610 | 40,000 | 64,200 | 1.6050 | 0.451 | 0.448 | 0.454 | 0.451 | 0.454 | 141,898 | 0.4524 | -1.23% |
| 2000-10-16 | 0 | 1.620 | 1.620 | 1.650 | 1.600 | 1.620 | 71,000 | 114,020 | 1.6059 | 0.457 | 0.457 | 0.465 | 0.451 | 0.457 | 251,869 | 0.4527 | 1.89% |
| 2000-10-13 | 0 | 1.590 | 1.590 | 1.620 | 1.550 | 1.590 | 55,877 | 87,609 | 1.5679 | 0.448 | 0.448 | 0.457 | 0.437 | 0.448 | 198,221 | 0.4420 | -1.85% |
| 2000-10-12 | 0 | 1.620 | 1.620 | 1.650 | 1.590 | 1.620 | 47,200 | 75,790 | 1.6057 | 0.457 | 0.457 | 0.465 | 0.448 | 0.457 | 167,440 | 0.4526 | -0.61% |
| 2000-10-11 | 0 | 1.630 | 1.630 | 1.670 | 1.630 | 1.630 | 9,500 | 15,460 | 1.6274 | 0.459 | 0.459 | 0.471 | 0.459 | 0.459 | 33,701 | 0.4587 | -2.40% |
| 2000-10-10 | 0 | 1.670 | 1.610 | 1.700 | - | - | 0 | 0 | - | 0.471 | 0.454 | 0.479 | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 1.670 | 1.620 | 1.690 | 1.670 | 1.670 | 6,000 | 10,020 | 1.6700 | 0.471 | 0.457 | 0.476 | 0.471 | 0.471 | 21,285 | 0.4708 | 1.21% |
| 2000-10-05 | 0 | 1.650 | 1.650 | 1.670 | 1.640 | 1.640 | 4,000 | 6,560 | 1.6400 | 0.465 | 0.465 | 0.471 | 0.462 | 0.462 | 14,190 | 0.4623 | 0.00% |
| 2000-10-04 | 0 | 1.650 | 1.650 | 1.670 | 1.650 | 1.650 | 10,000 | 16,500 | 1.6500 | 0.465 | 0.465 | 0.471 | 0.465 | 0.465 | 35,475 | 0.4651 | -2.94% |
| 2000-10-03 | 0 | 1.700 | 1.660 | 1.730 | 1.700 | 1.700 | 50,000 | 85,000 | 1.7000 | 0.479 | 0.468 | 0.488 | 0.479 | 0.479 | 177,373 | 0.4792 | -2.30% |
| 2000-09-29 | 0 | 1.740 | 1.610 | 1.740 | 1.660 | 1.740 | 187,000 | 317,020 | 1.6953 | 0.490 | 0.454 | 0.490 | 0.468 | 0.490 | 663,374 | 0.4779 | 6.75% |
| 2000-09-28 | 0 | 1.630 | 1.600 | 1.630 | 1.620 | 1.630 | 20,000 | 32,500 | 1.6250 | 0.459 | 0.451 | 0.459 | 0.457 | 0.459 | 70,949 | 0.4581 | 1.24% |
| 2000-09-27 | 0 | 1.610 | 1.610 | 1.620 | 1.570 | 1.590 | 27,000 | 42,730 | 1.5826 | 0.454 | 0.454 | 0.457 | 0.443 | 0.448 | 95,781 | 0.4461 | 0.62% |
| 2000-09-26 | 0 | 1.600 | 1.600 | 1.640 | 1.600 | 1.630 | 60,000 | 97,200 | 1.6200 | 0.451 | 0.451 | 0.462 | 0.451 | 0.459 | 212,847 | 0.4567 | -3.03% |
| 2000-09-25 | 0 | 1.800 | 1.780 | 1.800 | 1.760 | 1.810 | 150,000 | 268,590 | 1.7906 | 0.465 | 0.460 | 0.465 | 0.455 | 0.468 | 580,492 | 0.4627 | 3.45% |
| 2000-09-22 | 0 | 1.740 | 1.730 | 1.770 | 1.730 | 1.770 | 75,000 | 130,910 | 1.7455 | 0.450 | 0.447 | 0.457 | 0.447 | 0.457 | 290,246 | 0.4510 | -1.69% |
| 2000-09-21 | 0 | 1.770 | 1.760 | 1.790 | 1.760 | 1.780 | 94,000 | 166,240 | 1.7685 | 0.457 | 0.455 | 0.463 | 0.455 | 0.460 | 363,775 | 0.4570 | -1.12% |
| 2000-09-20 | 0 | 1.790 | 1.790 | 1.830 | 1.790 | 1.790 | 40,000 | 71,600 | 1.7900 | 0.463 | 0.463 | 0.473 | 0.463 | 0.463 | 154,798 | 0.4625 | -0.56% |
| 2000-09-19 | 0 | 1.800 | 1.780 | 1.830 | 1.790 | 1.830 | 168,000 | 301,700 | 1.7958 | 0.465 | 0.460 | 0.473 | 0.463 | 0.473 | 650,151 | 0.4640 | 1.69% |
| 2000-09-18 | 0 | 1.770 | 1.770 | 1.810 | 1.760 | 1.810 | 101,000 | 180,120 | 1.7834 | 0.457 | 0.457 | 0.468 | 0.455 | 0.468 | 390,865 | 0.4608 | -2.21% |
| 2000-09-15 | 0 | 1.810 | 1.800 | 1.830 | 1.790 | 1.830 | 330,000 | 595,500 | 1.8045 | 0.468 | 0.465 | 0.473 | 0.463 | 0.473 | 1,277,083 | 0.4663 | 1.12% |
| 2000-09-14 | 0 | 1.790 | 1.780 | 1.820 | 1.780 | 1.840 | 262,656 | 478,758 | 1.8228 | 0.463 | 0.460 | 0.470 | 0.460 | 0.475 | 1,016,465 | 0.4710 | -3.76% |
| 2000-09-12 | 0 | 1.860 | 1.820 | 1.860 | 1.820 | 1.870 | 653,000 | 1,211,530 | 1.8553 | 0.481 | 0.470 | 0.481 | 0.470 | 0.483 | 2,527,076 | 0.4794 | 0.00% |
| 2000-09-11 | 0 | 1.860 | 1.840 | 1.860 | 1.840 | 1.860 | 390,000 | 720,000 | 1.8462 | 0.481 | 0.475 | 0.481 | 0.475 | 0.481 | 1,509,280 | 0.4770 | 0.54% |
| 2000-09-08 | 0 | 1.850 | 1.820 | 1.850 | 1.830 | 1.880 | 329,424 | 613,933 | 1.8637 | 0.478 | 0.470 | 0.478 | 0.473 | 0.486 | 1,274,854 | 0.4816 | 0.00% |
| 2000-09-07 | 0 | 1.850 | 1.840 | 1.850 | 1.740 | 1.860 | 1,985,858 | 3,600,016 | 1.8128 | 0.478 | 0.475 | 0.478 | 0.450 | 0.481 | 7,685,168 | 0.4684 | 14.91% |
| 2000-09-06 | 0 | 1.610 | 1.610 | 1.640 | 1.610 | 1.620 | 32,200 | 52,132 | 1.6190 | 0.416 | 0.416 | 0.424 | 0.416 | 0.419 | 124,612 | 0.4184 | -0.62% |
| 2000-09-05 | 0 | 1.620 | 1.610 | 1.640 | 1.610 | 1.620 | 90,000 | 145,100 | 1.6122 | 0.419 | 0.416 | 0.424 | 0.416 | 0.419 | 348,295 | 0.4166 | -0.61% |
| 2000-09-04 | 0 | 1.630 | 1.590 | 1.640 | 1.610 | 1.640 | 98,000 | 159,620 | 1.6288 | 0.421 | 0.411 | 0.424 | 0.416 | 0.424 | 379,255 | 0.4209 | 0.62% |
| 2000-09-01 | 0 | 1.620 | 1.600 | 1.620 | 1.620 | 1.620 | 40,000 | 64,800 | 1.6200 | 0.419 | 0.413 | 0.419 | 0.419 | 0.419 | 154,798 | 0.4186 | 2.53% |
| 2000-08-31 | 0 | 1.580 | 1.580 | 1.620 | 1.580 | 1.580 | 72,400 | 114,372 | 1.5797 | 0.408 | 0.408 | 0.419 | 0.408 | 0.408 | 280,184 | 0.4082 | -1.25% |
| 2000-08-30 | 0 | 1.600 | 1.590 | 1.620 | 1.590 | 1.590 | 10,000 | 15,900 | 1.5900 | 0.413 | 0.411 | 0.419 | 0.411 | 0.411 | 38,699 | 0.4109 | 0.00% |
| 2000-08-29 | 0 | 1.600 | 1.580 | 1.620 | - | - | 0 | 0 | - | 0.413 | 0.408 | 0.419 | - | - | 0 | - | 0.00% |
| 2000-08-28 | 0 | 1.600 | 1.600 | 1.640 | - | - | 0 | 0 | - | 0.413 | 0.413 | 0.424 | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 1.600 | 1.600 | 1.620 | 1.600 | 1.660 | 60,000 | 96,800 | 1.6133 | 0.413 | 0.413 | 0.419 | 0.413 | 0.429 | 232,197 | 0.4169 | -1.84% |
| 2000-08-24 | 0 | 1.630 | 1.610 | 1.630 | 1.600 | 1.630 | 539,000 | 876,160 | 1.6255 | 0.421 | 0.416 | 0.421 | 0.413 | 0.421 | 2,085,902 | 0.4200 | 1.87% |
| 2000-08-23 | 0 | 1.600 | 1.570 | 1.600 | 1.570 | 1.620 | 621,025 | 996,149 | 1.6040 | 0.413 | 0.406 | 0.413 | 0.406 | 0.419 | 2,403,335 | 0.4145 | 2.56% |
| 2000-08-22 | 0 | 1.560 | 1.560 | 1.570 | 1.530 | 1.570 | 471,000 | 731,360 | 1.5528 | 0.403 | 0.403 | 0.406 | 0.395 | 0.406 | 1,822,746 | 0.4012 | 2.63% |
| 2000-08-21 | 0 | 1.520 | 1.510 | 1.520 | 1.510 | 1.520 | 185,000 | 280,290 | 1.5151 | 0.393 | 0.390 | 0.393 | 0.390 | 0.393 | 715,940 | 0.3915 | 0.66% |
| 2000-08-18 | 0 | 1.510 | 1.510 | 1.530 | 1.510 | 1.510 | 34,584 | 52,099 | 1.5064 | 0.390 | 0.390 | 0.395 | 0.390 | 0.390 | 133,838 | 0.3893 | -0.66% |
| 2000-08-17 | 0 | 1.520 | 1.500 | 1.520 | 1.500 | 1.520 | 40,000 | 60,400 | 1.5100 | 0.393 | 0.388 | 0.393 | 0.388 | 0.393 | 154,798 | 0.3902 | 0.66% |
| 2000-08-16 | 0 | 1.510 | 1.510 | 1.530 | 1.510 | 1.540 | 91,000 | 139,180 | 1.5295 | 0.390 | 0.390 | 0.395 | 0.390 | 0.398 | 352,165 | 0.3952 | 0.00% |
| 2000-08-15 | 0 | 1.510 | 1.510 | 1.530 | 1.490 | 1.500 | 74,379 | 111,440 | 1.4983 | 0.390 | 0.390 | 0.395 | 0.385 | 0.388 | 287,843 | 0.3872 | 1.34% |
| 2000-08-14 | 0 | 1.490 | 1.490 | 1.500 | 1.460 | 1.480 | 42,000 | 61,520 | 1.4648 | 0.385 | 0.385 | 0.388 | 0.377 | 0.382 | 162,538 | 0.3785 | -0.67% |
| 2000-08-11 | 0 | 1.500 | - | 1.500 | 1.500 | 1.500 | 20,416 | 30,591 | 1.4984 | 0.388 | - | 0.388 | 0.388 | 0.388 | 79,009 | 0.3872 | -0.66% |
| 2000-08-10 | 0 | 1.510 | 1.490 | 1.510 | 1.520 | 1.520 | 20,000 | 30,400 | 1.5200 | 0.390 | 0.385 | 0.390 | 0.393 | 0.393 | 77,399 | 0.3928 | 1.34% |
| 2000-08-09 | 0 | 1.490 | 1.450 | 1.490 | - | - | 0 | 0 | - | 0.385 | 0.375 | 0.385 | - | - | 0 | - | 0.00% |
| 2000-08-08 | 0 | 1.490 | 1.450 | 1.510 | - | - | 0 | 0 | - | 0.385 | 0.375 | 0.390 | - | - | 0 | - | 0.00% |
| 2000-08-07 | 0 | 1.490 | 1.470 | 1.490 | 1.490 | 1.490 | 52,000 | 77,480 | 1.4900 | 0.385 | 0.380 | 0.385 | 0.385 | 0.385 | 201,237 | 0.3850 | 0.68% |
| 2000-08-04 | 0 | 1.480 | 1.480 | 1.500 | 1.450 | 1.500 | 108,000 | 160,590 | 1.4869 | 0.382 | 0.382 | 0.388 | 0.375 | 0.388 | 417,954 | 0.3842 | -0.67% |
| 2000-08-03 | 0 | 1.490 | - | 1.490 | 1.490 | 1.490 | 12,617 | 18,768 | 1.4875 | 0.385 | - | 0.385 | 0.385 | 0.385 | 48,827 | 0.3844 | 0.00% |
| 2000-08-02 | 0 | 1.490 | - | 1.500 | - | - | 0 | 0 | - | 0.385 | - | 0.388 | - | - | 0 | - | 0.00% |
| 2000-08-01 | 0 | 1.490 | - | 1.530 | - | - | 618 | 896 | 1.4498 | 0.385 | - | 0.395 | - | - | 2,392 | 0.3746 | 0.00% |
| 2000-07-31 | 0 | 1.490 | - | 1.530 | - | - | 0 | 0 | - | 0.385 | - | 0.395 | - | - | 0 | - | 0.00% |
| 2000-07-28 | 0 | 1.490 | - | 1.500 | - | - | 0 | 0 | - | 0.385 | - | 0.388 | - | - | 0 | - | 0.00% |
| 2000-07-27 | 0 | 1.490 | 1.410 | 1.500 | - | - | 0 | 0 | - | 0.385 | 0.364 | 0.388 | - | - | 0 | - | 0.00% |
| 2000-07-26 | 0 | 1.490 | - | 1.490 | - | - | 0 | 0 | - | 0.385 | - | 0.385 | - | - | 0 | - | 0.00% |
| 2000-07-25 | 0 | 1.490 | - | 1.500 | - | - | 0 | 0 | - | 0.385 | - | 0.388 | - | - | 0 | - | 0.00% |
| 2000-07-24 | 0 | 1.490 | 1.460 | 1.490 | - | - | 0 | 0 | - | 0.385 | 0.377 | 0.385 | - | - | 0 | - | 0.00% |
| 2000-07-21 | 0 | 1.490 | 1.490 | 1.530 | 1.490 | 1.490 | 10,000 | 14,900 | 1.4900 | 0.385 | 0.385 | 0.395 | 0.385 | 0.385 | 38,699 | 0.3850 | -1.32% |
| 2000-07-20 | 0 | 1.510 | 1.480 | 1.510 | - | - | 0 | 0 | - | 0.390 | 0.382 | 0.390 | - | - | 0 | - | 0.00% |
| 2000-07-19 | 0 | 1.510 | 1.460 | 1.510 | 1.450 | 1.510 | 6,658 | 9,728 | 1.4611 | 0.390 | 0.377 | 0.390 | 0.375 | 0.390 | 25,766 | 0.3776 | 4.86% |
| 2000-07-18 | 0 | 1.440 | 1.440 | 1.500 | 1.440 | 1.480 | 22,375 | 32,645 | 1.4590 | 0.372 | 0.372 | 0.388 | 0.372 | 0.382 | 86,590 | 0.3770 | -3.36% |
| 2000-07-17 | 0 | 1.490 | 1.450 | 1.490 | 1.490 | 1.490 | 50,000 | 74,500 | 1.4900 | 0.385 | 0.375 | 0.385 | 0.385 | 0.385 | 193,497 | 0.3850 | -0.67% |
| 2000-07-14 | 0 | 1.500 | 1.490 | 1.500 | 1.500 | 1.500 | 22,000 | 33,000 | 1.5000 | 0.388 | 0.385 | 0.388 | 0.388 | 0.388 | 85,139 | 0.3876 | -0.66% |
| 2000-07-13 | 0 | 1.510 | 1.490 | 1.510 | 1.490 | 1.520 | 61,993 | 92,920 | 1.4989 | 0.390 | 0.385 | 0.390 | 0.385 | 0.393 | 239,910 | 0.3873 | 0.67% |
| 2000-07-12 | 0 | 1.500 | 1.500 | 1.510 | 1.500 | 1.520 | 149,000 | 224,630 | 1.5076 | 0.388 | 0.388 | 0.390 | 0.388 | 0.393 | 576,622 | 0.3896 | 1.35% |
| 2000-07-11 | 0 | 1.480 | 1.480 | 1.510 | 1.480 | 1.510 | 29,350 | 43,960 | 1.4978 | 0.382 | 0.382 | 0.390 | 0.382 | 0.390 | 113,583 | 0.3870 | 0.00% |
| 2000-07-10 | 0 | 1.480 | 1.460 | 1.480 | 1.450 | 1.480 | 231,250 | 338,240 | 1.4627 | 0.382 | 0.377 | 0.382 | 0.375 | 0.382 | 894,926 | 0.3780 | 2.07% |
| 2000-07-07 | 0 | 1.450 | 1.410 | 1.450 | 1.400 | 1.450 | 135,500 | 196,190 | 1.4479 | 0.375 | 0.364 | 0.375 | 0.362 | 0.375 | 524,378 | 0.3741 | 3.57% |
| 2000-07-06 | 0 | 1.400 | 1.400 | 1.440 | 1.400 | 1.420 | 104,200 | 147,070 | 1.4114 | 0.362 | 0.362 | 0.372 | 0.362 | 0.367 | 403,249 | 0.3647 | 0.00% |
| 2000-07-05 | 0 | 1.400 | 1.400 | 1.440 | 1.400 | 1.410 | 120,000 | 168,900 | 1.4075 | 0.362 | 0.362 | 0.372 | 0.362 | 0.364 | 464,394 | 0.3637 | -2.78% |
| 2000-07-04 | 0 | 1.440 | 1.410 | 1.450 | 1.430 | 1.440 | 103,000 | 147,920 | 1.4361 | 0.372 | 0.364 | 0.375 | 0.370 | 0.372 | 398,605 | 0.3711 | 1.41% |
| 2000-07-03 | 0 | 1.420 | 1.400 | 1.430 | 1.420 | 1.420 | 40,000 | 56,800 | 1.4200 | 0.367 | 0.362 | 0.370 | 0.367 | 0.367 | 154,798 | 0.3669 | -1.39% |
| 2000-06-30 | 0 | 1.440 | 1.400 | 1.450 | 1.420 | 1.440 | 236,000 | 338,640 | 1.4349 | 0.372 | 0.362 | 0.375 | 0.367 | 0.372 | 913,308 | 0.3708 | 0.70% |
| 2000-06-29 | 0 | 1.430 | 1.400 | 1.440 | 1.400 | 1.430 | 40,000 | 56,900 | 1.4225 | 0.370 | 0.362 | 0.372 | 0.362 | 0.370 | 154,798 | 0.3676 | 1.42% |
| 2000-06-28 | 0 | 1.410 | 1.380 | 1.420 | - | - | 0 | 0 | - | 0.364 | 0.357 | 0.367 | - | - | 0 | - | 0.00% |
| 2000-06-27 | 0 | 1.410 | 1.390 | 1.430 | - | - | 0 | 0 | - | 0.364 | 0.359 | 0.370 | - | - | 0 | - | 0.00% |
| 2000-06-26 | 0 | 1.410 | 1.410 | 1.450 | 1.400 | 1.400 | 167,300 | 234,220 | 1.4000 | 0.364 | 0.364 | 0.375 | 0.362 | 0.362 | 647,442 | 0.3618 | -1.40% |
| 2000-06-23 | 0 | 1.430 | 1.400 | 1.430 | - | - | 0 | 0 | - | 0.370 | 0.362 | 0.370 | - | - | 0 | - | 0.00% |
| 2000-06-22 | 0 | 1.430 | 1.430 | 1.440 | 1.430 | 1.440 | 23,500 | 33,670 | 1.4328 | 0.370 | 0.370 | 0.372 | 0.370 | 0.372 | 90,944 | 0.3702 | 1.42% |
| 2000-06-21 | 0 | 1.410 | 1.410 | 1.430 | 1.400 | 1.430 | 81,000 | 114,010 | 1.4075 | 0.364 | 0.364 | 0.370 | 0.362 | 0.370 | 313,466 | 0.3637 | -1.40% |
| 2000-06-20 | 0 | 1.430 | 1.420 | 1.430 | 1.400 | 1.440 | 145,000 | 207,600 | 1.4317 | 0.370 | 0.367 | 0.370 | 0.362 | 0.372 | 561,142 | 0.3700 | 0.00% |
| 2000-06-19 | 0 | 1.430 | 1.410 | 1.450 | - | - | 0 | 0 | - | 0.370 | 0.364 | 0.375 | - | - | 0 | - | 0.00% |
| 2000-06-16 | 0 | 1.430 | 1.400 | 1.450 | 1.370 | 1.430 | 383,000 | 535,330 | 1.3977 | 0.370 | 0.362 | 0.375 | 0.354 | 0.370 | 1,482,190 | 0.3612 | 2.14% |
| 2000-06-15 | 0 | 1.400 | 1.360 | 1.400 | 1.320 | 1.400 | 766,100 | 1,043,590 | 1.3622 | 0.362 | 0.351 | 0.362 | 0.341 | 0.362 | 2,964,767 | 0.3520 | 4.48% |
| 2000-06-14 | 0 | 1.340 | 1.320 | 1.360 | 1.300 | 1.340 | 267,000 | 354,340 | 1.3271 | 0.346 | 0.341 | 0.351 | 0.336 | 0.346 | 1,033,276 | 0.3429 | 3.88% |
| 2000-06-13 | 0 | 1.290 | 1.280 | 1.300 | 1.280 | 1.300 | 997,000 | 1,280,040 | 1.2839 | 0.333 | 0.331 | 0.336 | 0.331 | 0.336 | 3,858,338 | 0.3318 | -3.01% |
| 2000-06-12 | 0 | 1.330 | 1.280 | 1.330 | 1.250 | 1.330 | 1,194,000 | 1,532,060 | 1.2831 | 0.344 | 0.331 | 0.344 | 0.323 | 0.344 | 4,620,718 | 0.3316 | 3.10% |
| 2000-06-09 | 0 | 1.290 | 1.280 | 1.290 | 1.280 | 1.300 | 2,624,200 | 3,370,916 | 1.2845 | 0.333 | 0.331 | 0.333 | 0.331 | 0.336 | 10,155,518 | 0.3319 | 0.00% |
| 2000-06-08 | 0 | 1.290 | 1.290 | 1.300 | 1.280 | 1.410 | 1,685,300 | 2,240,030 | 1.3292 | 0.333 | 0.333 | 0.336 | 0.331 | 0.364 | 6,522,024 | 0.3435 | -11.03% |
| 2000-06-07 | 0 | 1.450 | 1.450 | - | 1.430 | 1.460 | 72,600 | 104,638 | 1.4413 | 0.375 | 0.375 | - | 0.370 | 0.377 | 280,958 | 0.3724 | 0.00% |
| 2000-06-05 | 0 | 1.450 | 1.450 | 1.480 | 1.450 | 1.470 | 43,630 | 63,532 | 1.4562 | 0.375 | 0.375 | 0.382 | 0.375 | 0.380 | 168,846 | 0.3763 | 3.57% |
| 2000-06-02 | 0 | 1.400 | 1.380 | 1.420 | - | - | 0 | 0 | - | 0.362 | 0.357 | 0.367 | - | - | 0 | - | 0.00% |
| 2000-06-01 | 0 | 1.400 | 1.360 | 1.400 | - | - | 0 | 0 | - | 0.362 | 0.351 | 0.362 | - | - | 0 | - | 0.00% |
| 2000-05-31 | 0 | 1.400 | - | 1.400 | 1.400 | 1.400 | 30,000 | 42,000 | 1.4000 | 0.362 | - | 0.362 | 0.362 | 0.362 | 116,098 | 0.3618 | 0.00% |
| 2000-05-30 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.362 | - | 0.362 | - | - | 0 | - | 0.00% |
| 2000-05-29 | 0 | 1.400 | 1.400 | 1.420 | - | - | 0 | 0 | - | 0.362 | 0.362 | 0.367 | - | - | 0 | - | 0.72% |
| 2000-05-26 | 0 | 1.390 | 1.350 | 1.400 | - | - | 0 | 0 | - | 0.359 | 0.349 | 0.362 | - | - | 0 | - | 0.00% |
| 2000-05-25 | 0 | 1.390 | 1.390 | 1.400 | 1.370 | 1.400 | 104,000 | 143,660 | 1.3813 | 0.359 | 0.359 | 0.362 | 0.354 | 0.362 | 402,475 | 0.3569 | -0.71% |
| 2000-05-24 | 0 | 1.400 | 1.400 | 1.440 | 1.400 | 1.400 | 1,899 | 2,596 | 1.3670 | 0.362 | 0.362 | 0.372 | 0.362 | 0.362 | 7,349 | 0.3532 | -2.78% |
| 2000-05-23 | 0 | 1.440 | 1.440 | 1.480 | 1.440 | 1.440 | 10,000 | 14,400 | 1.4400 | 0.372 | 0.372 | 0.382 | 0.372 | 0.372 | 38,699 | 0.3721 | -2.70% |
| 2000-05-22 | 0 | 1.480 | 1.440 | 1.520 | - | - | 0 | 0 | - | 0.382 | 0.372 | 0.393 | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 1.550 | 1.540 | 1.580 | 1.520 | 1.550 | 94,450 | 145,142 | 1.5367 | 0.382 | 0.380 | 0.390 | 0.375 | 0.382 | 382,805 | 0.3792 | 0.00% |
| 2000-05-18 | 0 | 1.550 | 1.540 | 1.550 | 1.540 | 1.550 | 74,000 | 114,600 | 1.5486 | 0.382 | 0.380 | 0.382 | 0.380 | 0.382 | 299,921 | 0.3821 | 0.00% |
| 2000-05-17 | 0 | 1.550 | 1.540 | 1.550 | 1.530 | 1.550 | 103,304 | 159,700 | 1.5459 | 0.382 | 0.380 | 0.382 | 0.377 | 0.382 | 418,690 | 0.3814 | 0.00% |
| 2000-05-16 | 0 | 1.550 | 1.540 | 1.550 | 1.550 | 1.550 | 19,000 | 29,450 | 1.5500 | 0.382 | 0.380 | 0.382 | 0.382 | 0.382 | 77,007 | 0.3824 | 0.00% |
| 2000-05-15 | 0 | 1.550 | 1.520 | 1.550 | 1.510 | 1.560 | 24,300 | 37,275 | 1.5340 | 0.382 | 0.375 | 0.382 | 0.373 | 0.385 | 98,488 | 0.3785 | 0.00% |
| 2000-05-12 | 0 | 1.550 | 1.510 | 1.560 | 1.510 | 1.550 | 140,600 | 215,076 | 1.5297 | 0.382 | 0.373 | 0.385 | 0.373 | 0.382 | 569,850 | 0.3774 | 1.97% |
| 2000-05-10 | 0 | 1.520 | 1.520 | 1.550 | 1.520 | 1.520 | 30,112 | 45,762 | 1.5197 | 0.375 | 0.375 | 0.382 | 0.375 | 0.375 | 122,044 | 0.3750 | -1.30% |
| 2000-05-09 | 0 | 1.540 | 1.530 | 1.540 | 1.530 | 1.540 | 100,000 | 153,500 | 1.5350 | 0.380 | 0.377 | 0.380 | 0.377 | 0.380 | 405,299 | 0.3787 | 0.65% |
| 2000-05-08 | 0 | 1.530 | 1.530 | 1.550 | 1.520 | 1.530 | 30,000 | 45,800 | 1.5267 | 0.377 | 0.377 | 0.382 | 0.375 | 0.377 | 121,590 | 0.3767 | -0.65% |
| 2000-05-05 | 0 | 1.540 | 1.520 | 1.580 | 1.490 | 1.580 | 559,000 | 842,540 | 1.5072 | 0.380 | 0.375 | 0.390 | 0.368 | 0.390 | 2,265,619 | 0.3719 | 1.99% |
| 2000-05-04 | 0 | 1.510 | 1.510 | 1.540 | 1.510 | 1.600 | 934,000 | 1,432,130 | 1.5333 | 0.373 | 0.373 | 0.380 | 0.373 | 0.395 | 3,785,489 | 0.3783 | -1.31% |
| 2000-05-03 | 0 | 1.530 | 1.530 | 1.570 | 1.530 | 1.690 | 2,276,000 | 3,666,240 | 1.6108 | 0.377 | 0.377 | 0.387 | 0.377 | 0.417 | 9,224,597 | 0.3974 | -10.00% |
| 2000-05-02 | 0 | 1.700 | 1.690 | 1.720 | 1.700 | 1.840 | 2,031,000 | 3,513,590 | 1.7300 | 0.419 | 0.417 | 0.424 | 0.419 | 0.454 | 8,231,615 | 0.4268 | -8.60% |
| 2000-04-28 | 0 | 1.860 | 1.820 | 1.930 | 1.860 | 1.910 | 167,000 | 314,950 | 1.8859 | 0.459 | 0.449 | 0.476 | 0.459 | 0.471 | 676,849 | 0.4653 | -4.12% |
| 2000-04-27 | 0 | 1.940 | - | - | - | - | 0 | 0 | - | 0.479 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 1.940 | - | - | - | - | 0 | 0 | - | 0.479 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-25 | 0 | 1.940 | 1.920 | - | - | - | 0 | 0 | - | 0.479 | 0.474 | - | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 1.940 | 1.940 | - | - | - | 0 | 0 | - | 0.479 | 0.479 | - | - | - | 0 | - | 0.00% |
| 2000-04-19 | 0 | 1.940 | 1.940 | 1.990 | 1.940 | 1.990 | 5,000 | 9,750 | 1.9500 | 0.479 | 0.479 | 0.491 | 0.479 | 0.491 | 20,265 | 0.4811 | -0.51% |
| 2000-04-18 | 0 | 1.950 | 1.950 | 2.000 | 1.950 | 1.950 | 4,449 | 8,644 | 1.9429 | 0.481 | 0.481 | 0.493 | 0.481 | 0.481 | 18,032 | 0.4794 | -2.50% |
| 2000-04-17 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.493 | - | 0.493 | - | - | 0 | - | 0.00% |
| 2000-04-14 | 0 | 2.000 | 1.980 | 2.000 | 1.960 | 2.000 | 108,000 | 214,670 | 1.9877 | 0.493 | 0.489 | 0.493 | 0.484 | 0.493 | 437,723 | 0.4904 | 0.00% |
| 2000-04-13 | 0 | 2.000 | 1.960 | 2.100 | 2.000 | 2.000 | 50,000 | 100,000 | 2.0000 | 0.493 | 0.484 | 0.518 | 0.493 | 0.493 | 202,649 | 0.4935 | 0.00% |
| 2000-04-12 | 0 | 2.000 | 1.980 | 2.050 | 1.970 | 2.000 | 70,000 | 139,500 | 1.9929 | 0.493 | 0.489 | 0.506 | 0.486 | 0.493 | 283,709 | 0.4917 | 0.00% |
| 2000-04-11 | 0 | 2.000 | 1.970 | 2.050 | 2.000 | 2.000 | 3,000 | 6,000 | 2.0000 | 0.493 | 0.486 | 0.506 | 0.493 | 0.493 | 12,159 | 0.4935 | 1.01% |
| 2000-04-10 | 0 | 1.980 | 1.980 | 2.075 | 1.980 | 2.100 | 194,000 | 390,930 | 2.0151 | 0.489 | 0.489 | 0.512 | 0.489 | 0.518 | 786,279 | 0.4972 | -8.97% |
| 2000-04-07 | 0 | 2.175 | 2.150 | 2.225 | 2.150 | 2.250 | 100,000 | 219,375 | 2.1938 | 0.537 | 0.530 | 0.549 | 0.530 | 0.555 | 405,299 | 0.5413 | -3.33% |
| 2000-04-06 | 0 | 2.250 | 2.225 | 2.300 | 2.200 | 2.300 | 59,987 | 134,747 | 2.2463 | 0.555 | 0.549 | 0.567 | 0.543 | 0.567 | 243,126 | 0.5542 | 1.12% |
| 2000-04-05 | 0 | 2.225 | 2.200 | 2.300 | 2.200 | 2.225 | 56,000 | 124,325 | 2.2201 | 0.549 | 0.543 | 0.567 | 0.543 | 0.549 | 226,967 | 0.5478 | -5.32% |
| 2000-04-03 | 0 | 2.350 | 2.300 | 2.350 | 2.275 | 2.400 | 33,000 | 76,325 | 2.3129 | 0.580 | 0.567 | 0.580 | 0.561 | 0.592 | 133,749 | 0.5707 | -3.09% |
| 2000-03-31 | 0 | 2.425 | 2.250 | 2.450 | 2.150 | 2.450 | 637,500 | 1,501,300 | 2.3550 | 0.598 | 0.555 | 0.604 | 0.530 | 0.604 | 2,583,779 | 0.5810 | 7.78% |
| 2000-03-30 | 0 | 2.250 | 2.200 | 2.250 | - | - | 0 | 0 | - | 0.555 | 0.543 | 0.555 | - | - | 0 | - | 0.00% |
| 2000-03-29 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.555 | - | 0.555 | - | - | 0 | - | -1.10% |
| 2000-03-28 | 0 | 2.275 | 2.175 | 2.275 | - | - | 0 | 0 | - | 0.561 | 0.537 | 0.561 | - | - | 0 | - | 0.00% |
| 2000-03-27 | 0 | 2.275 | 2.225 | 2.275 | 2.100 | 2.275 | 73,700 | 162,065 | 2.1990 | 0.561 | 0.549 | 0.561 | 0.518 | 0.561 | 298,705 | 0.5426 | 5.81% |
| 2000-03-24 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.150 | 45,300 | 97,350 | 2.1490 | 0.530 | 0.530 | 0.537 | 0.530 | 0.530 | 183,600 | 0.5302 | 2.38% |
| 2000-03-23 | 0 | 2.100 | 2.100 | 2.175 | - | - | 0 | 0 | - | 0.518 | 0.518 | 0.537 | - | - | 0 | - | 0.00% |
| 2000-03-22 | 0 | 2.100 | 2.100 | 2.175 | 2.025 | 2.025 | 2,200 | 4,446 | 2.0209 | 0.518 | 0.518 | 0.537 | 0.500 | 0.500 | 8,917 | 0.4986 | 0.00% |
| 2000-03-21 | 0 | 2.100 | 2.050 | 2.150 | - | - | 0 | 0 | - | 0.518 | 0.506 | 0.530 | - | - | 0 | - | 0.00% |
| 2000-03-20 | 0 | 2.100 | 2.050 | 2.175 | - | - | 825 | 1,634 | 1.9806 | 0.518 | 0.506 | 0.537 | - | - | 3,344 | 0.4887 | 0.00% |
| 2000-03-17 | 0 | 2.100 | 2.075 | 2.175 | - | - | 1,815 | 3,660 | 2.0165 | 0.518 | 0.512 | 0.537 | - | - | 7,356 | 0.4975 | 0.00% |
| 2000-03-16 | 0 | 2.100 | 2.100 | 2.150 | 2.075 | 2.150 | 155,000 | 326,225 | 2.1047 | 0.518 | 0.518 | 0.530 | 0.512 | 0.530 | 628,213 | 0.5193 | -3.45% |
| 2000-03-15 | 0 | 2.175 | 2.100 | 2.175 | 2.125 | 2.175 | 20,000 | 43,250 | 2.1625 | 0.537 | 0.518 | 0.537 | 0.524 | 0.537 | 81,060 | 0.5336 | 0.00% |
| 2000-03-14 | 0 | 2.175 | 2.150 | 2.175 | 2.100 | 2.200 | 226,447 | 484,361 | 2.1390 | 0.537 | 0.530 | 0.537 | 0.518 | 0.543 | 917,787 | 0.5277 | 1.16% |
| 2000-03-13 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.150 | 50,050 | 107,603 | 2.1499 | 0.530 | 0.530 | 0.537 | 0.530 | 0.530 | 202,852 | 0.5305 | 1.18% |
| 2000-03-10 | 0 | 2.125 | 2.175 | 2.200 | 2.125 | 2.175 | 71,000 | 152,875 | 2.1532 | 0.524 | 0.537 | 0.543 | 0.524 | 0.537 | 287,762 | 0.5313 | 0.00% |
| 2000-03-09 | 0 | 2.125 | 2.125 | 2.200 | 2.125 | 2.150 | 21,075 | 45,025 | 2.1364 | 0.524 | 0.524 | 0.543 | 0.524 | 0.530 | 85,417 | 0.5271 | -4.49% |
| 2000-03-08 | 0 | 2.225 | 2.175 | 2.225 | 2.100 | 2.250 | 100,000 | 220,250 | 2.2025 | 0.549 | 0.537 | 0.549 | 0.518 | 0.555 | 405,299 | 0.5434 | 1.14% |
| 2000-03-07 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.200 | 103,815 | 224,130 | 2.1589 | 0.543 | 0.537 | 0.543 | 0.530 | 0.543 | 420,761 | 0.5327 | 4.76% |
| 2000-03-06 | 0 | 2.100 | 2.100 | 2.175 | 2.100 | 2.200 | 186,122 | 393,744 | 2.1155 | 0.518 | 0.518 | 0.537 | 0.518 | 0.543 | 754,350 | 0.5220 | -2.33% |
| 2000-03-03 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.150 | 71,000 | 152,650 | 2.1500 | 0.530 | 0.530 | 0.537 | 0.530 | 0.530 | 287,762 | 0.5305 | 1.18% |
| 2000-03-02 | 0 | 2.125 | 2.125 | 2.175 | 2.125 | 2.175 | 30,000 | 64,250 | 2.1417 | 0.524 | 0.524 | 0.537 | 0.524 | 0.537 | 121,590 | 0.5284 | 0.00% |
| 2000-03-01 | 0 | 2.125 | 2.125 | 2.175 | 2.075 | 2.125 | 58,537 | 123,013 | 2.1015 | 0.524 | 0.524 | 0.537 | 0.512 | 0.524 | 237,250 | 0.5185 | 2.41% |
| 2000-02-29 | 0 | 2.075 | 2.075 | 2.150 | - | - | 11,000 | 22,275 | 2.0250 | 0.512 | 0.512 | 0.530 | - | - | 44,583 | 0.4996 | 0.00% |
| 2000-02-28 | 0 | 2.075 | 2.050 | 2.100 | 2.075 | 2.075 | 30,000 | 62,250 | 2.0750 | 0.512 | 0.506 | 0.518 | 0.512 | 0.512 | 121,590 | 0.5120 | -2.35% |
| 2000-02-25 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.150 | 60,000 | 128,750 | 2.1458 | 0.524 | 0.524 | 0.530 | 0.524 | 0.530 | 243,179 | 0.5294 | -3.41% |
| 2000-02-24 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.200 | 31,815 | 69,871 | 2.1962 | 0.543 | 0.543 | 0.555 | 0.543 | 0.543 | 128,946 | 0.5419 | 0.00% |
| 2000-02-23 | 0 | 2.200 | 2.175 | 2.225 | 2.150 | 2.200 | 90,000 | 194,500 | 2.1611 | 0.543 | 0.537 | 0.549 | 0.530 | 0.543 | 364,769 | 0.5332 | 2.33% |
| 2000-02-22 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.175 | 60,000 | 129,250 | 2.1542 | 0.530 | 0.530 | 0.537 | 0.530 | 0.537 | 243,179 | 0.5315 | -5.49% |
| 2000-02-21 | 0 | 2.275 | 2.200 | 2.300 | 2.200 | 2.275 | 65,000 | 145,850 | 2.2438 | 0.561 | 0.543 | 0.567 | 0.543 | 0.561 | 263,444 | 0.5536 | 0.00% |
| 2000-02-18 | 0 | 2.275 | 2.275 | 2.300 | 2.100 | 2.300 | 595,608 | 1,330,602 | 2.2340 | 0.561 | 0.561 | 0.567 | 0.518 | 0.567 | 2,413,991 | 0.5512 | 5.81% |
| 2000-02-17 | 0 | 2.150 | 2.100 | 2.200 | 2.100 | 2.200 | 166,000 | 353,975 | 2.1324 | 0.530 | 0.518 | 0.543 | 0.518 | 0.543 | 672,796 | 0.5261 | -2.27% |
| 2000-02-16 | 0 | 2.200 | 2.150 | 2.250 | - | - | 0 | 0 | - | 0.543 | 0.530 | 0.555 | - | - | 0 | - | 0.00% |
| 2000-02-15 | 0 | 2.200 | 2.150 | 2.200 | 2.150 | 2.200 | 16,925 | 36,850 | 2.1773 | 0.543 | 0.530 | 0.543 | 0.530 | 0.543 | 68,597 | 0.5372 | 0.00% |
| 2000-02-14 | 0 | 2.200 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.543 | 0.518 | 0.543 | - | - | 0 | - | 0.00% |
| 2000-02-11 | 0 | 2.200 | 2.200 | 2.250 | 2.150 | 2.200 | 78,000 | 171,200 | 2.1949 | 0.543 | 0.543 | 0.555 | 0.530 | 0.543 | 316,133 | 0.5415 | 2.33% |
| 2000-02-10 | 0 | 2.150 | 2.125 | 2.275 | 2.150 | 2.150 | 30,000 | 64,500 | 2.1500 | 0.530 | 0.524 | 0.561 | 0.530 | 0.530 | 121,590 | 0.5305 | -2.27% |
| 2000-02-09 | 0 | 2.200 | 2.175 | 2.350 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 0.543 | 0.537 | 0.580 | 0.543 | 0.543 | 40,530 | 0.5428 | -4.35% |
| 2000-02-08 | 0 | 2.300 | 2.200 | 2.400 | 2.250 | 2.300 | 21,000 | 48,250 | 2.2976 | 0.567 | 0.543 | 0.592 | 0.555 | 0.567 | 85,113 | 0.5669 | 4.55% |
| 2000-02-03 | 0 | 2.200 | 2.200 | 2.250 | - | - | 0 | 0 | - | 0.543 | 0.543 | 0.555 | - | - | 0 | - | 0.00% |
| 2000-02-02 | 0 | 2.200 | 2.200 | 2.300 | 2.150 | 2.300 | 127,776 | 282,460 | 2.2106 | 0.543 | 0.543 | 0.567 | 0.530 | 0.567 | 517,874 | 0.5454 | -4.35% |
| 2000-02-01 | 0 | 2.300 | 2.275 | 2.325 | 2.300 | 2.350 | 105,000 | 241,750 | 2.3024 | 0.567 | 0.561 | 0.574 | 0.567 | 0.580 | 425,564 | 0.5681 | -6.12% |
| 2000-01-31 | 0 | 2.450 | 2.075 | 2.500 | 2.175 | 2.500 | 104,000 | 241,200 | 2.3192 | 0.604 | 0.512 | 0.617 | 0.537 | 0.617 | 421,511 | 0.5722 | 13.95% |
| 2000-01-28 | 0 | 2.150 | 2.050 | 2.175 | - | - | 0 | 0 | - | 0.530 | 0.506 | 0.537 | - | - | 0 | - | 0.00% |
| 2000-01-27 | 0 | 2.150 | 2.125 | 2.150 | 2.025 | 2.150 | 272,000 | 567,150 | 2.0851 | 0.530 | 0.524 | 0.530 | 0.500 | 0.530 | 1,102,412 | 0.5145 | 4.88% |
| 2000-01-26 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.150 | 155,110 | 324,323 | 2.0909 | 0.506 | 0.506 | 0.518 | 0.506 | 0.530 | 628,659 | 0.5159 | -1.20% |
| 2000-01-25 | 0 | 2.075 | 2.075 | 2.125 | 2.075 | 2.100 | 45,000 | 93,500 | 2.0778 | 0.512 | 0.512 | 0.524 | 0.512 | 0.518 | 182,384 | 0.5127 | -1.19% |
| 2000-01-24 | 0 | 2.100 | 2.075 | 2.150 | - | - | 0 | 0 | - | 0.518 | 0.512 | 0.530 | - | - | 0 | - | 0.00% |
| 2000-01-21 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.100 | 30,117 | 62,932 | 2.0896 | 0.518 | 0.512 | 0.518 | 0.512 | 0.518 | 122,064 | 0.5156 | 1.20% |
| 2000-01-20 | 0 | 2.075 | 2.075 | 2.125 | 2.050 | 2.050 | 40,200 | 82,500 | 2.0522 | 0.512 | 0.512 | 0.524 | 0.506 | 0.506 | 162,930 | 0.5064 | -2.35% |
| 2000-01-19 | 0 | 2.125 | - | 2.150 | - | - | 5,000 | 10,625 | 2.1250 | 0.524 | - | 0.530 | - | - | 20,265 | 0.5243 | 0.00% |
| 2000-01-18 | 0 | 2.125 | 2.075 | 2.150 | - | - | 0 | 0 | - | 0.524 | 0.512 | 0.530 | - | - | 0 | - | 0.00% |
| 2000-01-17 | 0 | 2.125 | 2.100 | 2.150 | - | - | 0 | 0 | - | 0.524 | 0.518 | 0.530 | - | - | 0 | - | 0.00% |
| 2000-01-14 | 0 | 2.125 | 2.100 | 2.150 | 2.125 | 2.125 | 67,503 | 143,444 | 2.1250 | 0.524 | 0.518 | 0.530 | 0.524 | 0.524 | 273,589 | 0.5243 | 0.00% |
| 2000-01-13 | 0 | 2.125 | 2.100 | 2.150 | - | - | 20,000 | 42,000 | 2.1000 | 0.524 | 0.518 | 0.530 | - | - | 81,060 | 0.5181 | 0.00% |
| 2000-01-12 | 0 | 2.125 | 2.100 | 2.150 | 2.100 | 2.125 | 42,000 | 89,000 | 2.1190 | 0.524 | 0.518 | 0.530 | 0.518 | 0.524 | 170,225 | 0.5228 | 1.19% |
| 2000-01-11 | 0 | 2.100 | 2.100 | 2.125 | 2.075 | 2.125 | 91,002 | 191,279 | 2.1019 | 0.518 | 0.518 | 0.524 | 0.512 | 0.524 | 368,830 | 0.5186 | 1.20% |
| 2000-01-10 | 0 | 2.075 | 2.075 | 2.125 | 2.075 | 2.075 | 50,000 | 103,750 | 2.0750 | 0.512 | 0.512 | 0.524 | 0.512 | 0.512 | 202,649 | 0.5120 | -1.19% |
| 2000-01-07 | 0 | 2.100 | 2.100 | 2.175 | 2.100 | 2.100 | 20,000 | 42,000 | 2.1000 | 0.518 | 0.518 | 0.537 | 0.518 | 0.518 | 81,060 | 0.5181 | 0.00% |
| 2000-01-06 | 0 | 2.100 | - | 2.150 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.518 | - | 0.530 | 0.518 | 0.518 | 40,530 | 0.5181 | -2.33% |
| 2000-01-05 | 0 | 2.150 | 2.125 | 2.200 | - | - | 0 | 0 | - | 0.530 | 0.524 | 0.543 | - | - | 0 | - | 0.00% |
| 2000-01-04 | 0 | 2.150 | 2.150 | 2.250 | 2.150 | 2.200 | 130,000 | 282,000 | 2.1692 | 0.530 | 0.530 | 0.555 | 0.530 | 0.543 | 526,888 | 0.5352 | -4.44% |
| 2000-01-03 | 0 | 2.250 | 2.200 | 2.275 | 2.200 | 2.250 | 73,767 | 164,311 | 2.2274 | 0.555 | 0.543 | 0.561 | 0.543 | 0.555 | 298,977 | 0.5496 | 2.27% |
| 1999-12-30 | 0 | 2.200 | 2.100 | 2.225 | - | - | 28,000 | 58,800 | 2.1000 | 0.543 | 0.518 | 0.549 | - | - | 113,484 | 0.5181 | 0.00% |
| 1999-12-29 | 0 | 2.200 | 2.075 | 2.225 | - | - | 200 | 400 | 2.0000 | 0.543 | 0.512 | 0.549 | - | - | 811 | 0.4935 | 0.00% |
| 1999-12-28 | 0 | 2.200 | 2.125 | 2.200 | 2.125 | 2.200 | 91,000 | 200,125 | 2.1992 | 0.543 | 0.524 | 0.543 | 0.524 | 0.543 | 368,822 | 0.5426 | 4.76% |
| 1999-12-24 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.150 | 111,000 | 236,300 | 2.1288 | 0.518 | 0.518 | 0.530 | 0.518 | 0.530 | 449,881 | 0.5252 | -2.33% |
| 1999-12-23 | 0 | 2.150 | 2.150 | 2.300 | 2.150 | 2.150 | 22,000 | 47,300 | 2.1500 | 0.530 | 0.530 | 0.567 | 0.530 | 0.530 | 89,166 | 0.5305 | -4.44% |
| 1999-12-22 | 0 | 2.250 | 2.200 | 2.250 | - | - | 0 | 0 | - | 0.555 | 0.543 | 0.555 | - | - | 0 | - | 0.00% |
| 1999-12-21 | 0 | 2.250 | 2.200 | 2.275 | - | - | 0 | 0 | - | 0.555 | 0.543 | 0.561 | - | - | 0 | - | 0.00% |
| 1999-12-20 | 0 | 2.250 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.555 | 0.543 | 0.567 | - | - | 0 | - | 0.00% |
| 1999-12-17 | 0 | 2.250 | 2.250 | 2.325 | 2.150 | 2.250 | 14,235 | 31,570 | 2.2178 | 0.555 | 0.555 | 0.574 | 0.530 | 0.555 | 57,694 | 0.5472 | 2.27% |
| 1999-12-16 | 0 | 2.200 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.543 | 0.543 | 0.567 | - | - | 0 | - | 0.00% |
| 1999-12-15 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.250 | 70,000 | 156,250 | 2.2321 | 0.543 | 0.543 | 0.567 | 0.543 | 0.555 | 283,709 | 0.5507 | -4.35% |
| 1999-12-14 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.300 | 9,000 | 20,700 | 2.3000 | 0.567 | 0.567 | 0.574 | 0.567 | 0.567 | 36,477 | 0.5675 | -1.08% |
| 1999-12-13 | 0 | 2.325 | 2.325 | 2.375 | 2.325 | 2.325 | 16,600 | 38,520 | 2.3205 | 0.574 | 0.574 | 0.586 | 0.574 | 0.574 | 67,280 | 0.5725 | -3.13% |
| 1999-12-10 | 0 | 2.400 | 2.325 | 2.400 | 2.400 | 2.425 | 5,000 | 12,100 | 2.4200 | 0.592 | 0.574 | 0.592 | 0.592 | 0.598 | 20,265 | 0.5971 | 1.05% |
| 1999-12-09 | 0 | 2.375 | 2.300 | 2.350 | 2.300 | 2.375 | 40,943 | 94,777 | 2.3149 | 0.586 | 0.567 | 0.580 | 0.567 | 0.586 | 165,941 | 0.5711 | 0.00% |
| 1999-12-08 | 0 | 2.375 | 2.425 | 2.450 | 2.300 | 2.425 | 62,000 | 145,925 | 2.3536 | 0.586 | 0.598 | 0.604 | 0.567 | 0.598 | 251,285 | 0.5807 | 5.56% |
| 1999-12-07 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 41,512 | 93,325 | 2.2481 | 0.555 | 0.555 | 0.567 | 0.555 | 0.555 | 168,248 | 0.5547 | 2.27% |
| 1999-12-06 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.200 | 4,812 | 10,465 | 2.1748 | 0.543 | 0.543 | 0.567 | 0.543 | 0.543 | 19,503 | 0.5366 | -2.22% |
| 1999-12-03 | 0 | 2.250 | 2.250 | 2.300 | 2.125 | 2.300 | 150,000 | 330,875 | 2.2058 | 0.555 | 0.555 | 0.567 | 0.524 | 0.567 | 607,948 | 0.5442 | 5.88% |
| 1999-12-02 | 0 | 2.125 | 2.125 | 2.225 | 2.125 | 2.125 | 14,000 | 29,750 | 2.1250 | 0.524 | 0.524 | 0.549 | 0.524 | 0.524 | 56,742 | 0.5243 | 0.00% |
| 1999-12-01 | 0 | 2.125 | 2.125 | 2.200 | 2.125 | 2.125 | 7,117 | 15,109 | 2.1229 | 0.524 | 0.524 | 0.543 | 0.524 | 0.524 | 28,845 | 0.5238 | 1.19% |
| 1999-11-30 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.518 | 0.518 | - | - | - | 0 | - | 0.00% |
| 1999-11-29 | 0 | 2.100 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.518 | 0.518 | 0.543 | - | - | 0 | - | 0.00% |
| 1999-11-26 | 0 | 2.100 | 2.100 | 2.175 | 2.100 | 2.100 | 5,000 | 10,500 | 2.1000 | 0.518 | 0.518 | 0.537 | 0.518 | 0.518 | 20,265 | 0.5181 | -2.33% |
| 1999-11-25 | 0 | 2.150 | 2.125 | 2.150 | 2.150 | 2.150 | 15,000 | 32,250 | 2.1500 | 0.530 | 0.524 | 0.530 | 0.530 | 0.530 | 60,795 | 0.5305 | 0.00% |
| 1999-11-24 | 0 | 2.150 | 2.125 | 2.200 | - | - | 0 | 0 | - | 0.530 | 0.524 | 0.543 | - | - | 0 | - | 0.00% |
| 1999-11-23 | 0 | 2.150 | 2.125 | 2.250 | - | - | 445 | 912 | 2.0494 | 0.530 | 0.524 | 0.555 | - | - | 1,804 | 0.5057 | 0.00% |
| 1999-11-22 | 0 | 2.150 | 2.150 | 2.200 | 2.150 | 2.150 | 30,200 | 64,900 | 2.1490 | 0.530 | 0.530 | 0.543 | 0.530 | 0.530 | 122,400 | 0.5302 | -2.27% |
| 1999-11-19 | 0 | 2.200 | 2.150 | 2.200 | 2.200 | 2.275 | 105,000 | 231,375 | 2.2036 | 0.543 | 0.530 | 0.543 | 0.543 | 0.561 | 425,564 | 0.5437 | -3.30% |
| 1999-11-18 | 0 | 2.275 | 2.150 | 2.275 | 2.150 | 2.275 | 100,000 | 222,975 | 2.2298 | 0.561 | 0.530 | 0.561 | 0.530 | 0.561 | 405,299 | 0.5501 | 7.06% |
| 1999-11-17 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 16,000 | 34,000 | 2.1250 | 0.524 | 0.524 | 0.530 | 0.524 | 0.524 | 64,848 | 0.5243 | 0.00% |
| 1999-11-16 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.150 | 274,306 | 561,970 | 2.0487 | 0.524 | 0.524 | 0.530 | 0.524 | 0.530 | 1,111,758 | 0.5055 | 0.00% |
| 1999-11-15 | 0 | 2.125 | 2.100 | 2.125 | 2.100 | 2.125 | 330,500 | 652,500 | 1.9743 | 0.524 | 0.518 | 0.524 | 0.518 | 0.524 | 1,339,512 | 0.4871 | 1.19% |
| 1999-11-12 | 0 | 2.100 | 2.075 | 2.150 | - | - | 300,000 | 597,000 | 1.9900 | 0.518 | 0.512 | 0.530 | - | - | 1,215,896 | 0.4910 | 0.00% |
| 1999-11-11 | 0 | 2.100 | 2.100 | 2.150 | 2.050 | 2.125 | 338,235 | 674,115 | 1.9930 | 0.518 | 0.518 | 0.530 | 0.506 | 0.524 | 1,370,862 | 0.4917 | 0.00% |
| 1999-11-10 | 0 | 2.100 | 2.050 | 2.150 | - | - | 300,000 | 594,000 | 1.9800 | 0.518 | 0.506 | 0.530 | - | - | 1,215,896 | 0.4885 | 0.00% |
| 1999-11-09 | 0 | 2.100 | 2.075 | 2.125 | - | - | 233,000 | 463,670 | 1.9900 | 0.518 | 0.512 | 0.524 | - | - | 944,346 | 0.4910 | 0.00% |
| 1999-11-08 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.100 | 303,097 | 606,494 | 2.0010 | 0.518 | 0.518 | 0.530 | 0.518 | 0.518 | 1,228,448 | 0.4937 | 0.00% |
| 1999-11-05 | 0 | 2.100 | 2.100 | 2.200 | 2.100 | 2.100 | 292,637 | 588,374 | 2.0106 | 0.518 | 0.518 | 0.543 | 0.518 | 0.518 | 1,186,054 | 0.4961 | -3.45% |
| 1999-11-04 | 0 | 2.175 | 2.125 | 2.175 | 2.075 | 2.175 | 212,000 | 423,000 | 1.9953 | 0.537 | 0.524 | 0.537 | 0.512 | 0.537 | 859,233 | 0.4923 | 3.57% |
| 1999-11-03 | 0 | 2.100 | 2.075 | 2.200 | 2.100 | 2.100 | 240,000 | 494,000 | 2.0583 | 0.518 | 0.512 | 0.543 | 0.518 | 0.518 | 972,717 | 0.5079 | -2.33% |
| 1999-11-02 | 0 | 2.150 | 2.100 | 2.150 | 2.125 | 2.150 | 41,000 | 87,375 | 2.1311 | 0.530 | 0.518 | 0.530 | 0.524 | 0.530 | 166,172 | 0.5258 | 1.18% |
| 1999-11-01 | 0 | 2.125 | 2.075 | 2.125 | 2.150 | 2.150 | 15,000 | 32,250 | 2.1500 | 0.524 | 0.512 | 0.524 | 0.530 | 0.530 | 60,795 | 0.5305 | 1.19% |
| 1999-10-29 | 0 | 2.100 | 2.100 | 2.125 | - | - | 0 | 0 | - | 0.518 | 0.518 | 0.524 | - | - | 0 | - | 1.20% |
| 1999-10-28 | 0 | 2.075 | 2.050 | 2.125 | 2.075 | 2.075 | 120,000 | 249,000 | 2.0750 | 0.512 | 0.506 | 0.524 | 0.512 | 0.512 | 486,358 | 0.5120 | 0.00% |
| 1999-10-27 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.100 | 34,600 | 72,332 | 2.0905 | 0.512 | 0.512 | 0.518 | 0.512 | 0.518 | 140,233 | 0.5158 | 0.00% |
| 1999-10-26 | 0 | 2.075 | 2.075 | 2.100 | 2.050 | 2.150 | 13,249 | 28,186 | 2.1274 | 0.512 | 0.512 | 0.518 | 0.506 | 0.530 | 53,698 | 0.5249 | 0.00% |
| 1999-10-25 | 0 | 2.075 | 2.075 | 2.150 | 2.050 | 2.050 | 15,500 | 31,725 | 2.0468 | 0.512 | 0.512 | 0.530 | 0.506 | 0.506 | 62,821 | 0.5050 | 1.22% |
| 1999-10-22 | 0 | 2.050 | 2.050 | 2.150 | 2.050 | 2.100 | 79,300 | 162,815 | 2.0532 | 0.506 | 0.506 | 0.530 | 0.506 | 0.518 | 321,402 | 0.5066 | -4.65% |
| 1999-10-21 | 0 | 2.150 | 2.075 | 2.150 | 2.200 | 2.200 | 20,000 | 44,000 | 2.2000 | 0.530 | 0.512 | 0.530 | 0.543 | 0.543 | 81,060 | 0.5428 | 2.38% |
| 1999-10-20 | 0 | 2.100 | 2.075 | 2.100 | 2.100 | 2.100 | 23,000 | 48,300 | 2.1000 | 0.518 | 0.512 | 0.518 | 0.518 | 0.518 | 93,219 | 0.5181 | 5.00% |
| 1999-10-19 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 20,000 | 40,000 | 2.0000 | 0.493 | 0.493 | 0.518 | 0.493 | 0.493 | 81,060 | 0.4935 | -4.76% |
| 1999-10-15 | 0 | 2.100 | 2.100 | 2.200 | 2.100 | 2.100 | 87,000 | 182,700 | 2.1000 | 0.518 | 0.518 | 0.543 | 0.518 | 0.518 | 352,610 | 0.5181 | 0.00% |
| 1999-10-14 | 0 | 2.100 | 2.100 | 2.250 | 2.100 | 2.200 | 22,117 | 46,634 | 2.1085 | 0.518 | 0.518 | 0.555 | 0.518 | 0.543 | 89,640 | 0.5202 | -4.55% |
| 1999-10-13 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.543 | - | 0.543 | - | - | 0 | - | 0.00% |
| 1999-10-12 | 0 | 2.200 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.543 | 0.518 | 0.543 | - | - | 0 | - | 0.00% |
| 1999-10-11 | 0 | 2.200 | 2.150 | 2.250 | - | - | 0 | 0 | - | 0.543 | 0.530 | 0.555 | - | - | 0 | - | 0.00% |
| 1999-10-08 | 0 | 2.200 | 2.150 | 2.250 | - | - | 0 | 0 | - | 0.543 | 0.530 | 0.555 | - | - | 0 | - | 0.00% |
| 1999-10-07 | 0 | 2.200 | 2.150 | 2.250 | - | - | 0 | 0 | - | 0.543 | 0.530 | 0.555 | - | - | 0 | - | 0.00% |
| 1999-10-06 | 0 | 2.200 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.543 | 0.530 | 0.567 | - | - | 0 | - | 0.00% |
| 1999-10-05 | 0 | 2.200 | - | - | - | - | 0 | 0 | - | 0.543 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-04 | 0 | 2.200 | 2.150 | 2.200 | - | - | 0 | 0 | - | 0.543 | 0.530 | 0.543 | - | - | 0 | - | 0.00% |
| 1999-09-30 | 0 | 2.200 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.543 | 0.518 | 0.543 | - | - | 0 | - | 0.00% |
| 1999-09-29 | 0 | 2.200 | 2.100 | 2.200 | 2.200 | 2.200 | 20,000 | 44,000 | 2.2000 | 0.543 | 0.518 | 0.543 | 0.543 | 0.543 | 81,060 | 0.5428 | 2.33% |
| 1999-09-28 | 0 | 2.150 | 2.150 | 2.225 | 2.150 | 2.150 | 20,000 | 43,000 | 2.1500 | 0.530 | 0.530 | 0.549 | 0.530 | 0.530 | 81,060 | 0.5305 | -1.15% |
| 1999-09-27 | 0 | 2.175 | 2.125 | 2.175 | - | - | 0 | 0 | - | 0.537 | 0.524 | 0.537 | - | - | 0 | - | -1.14% |
| 1999-09-24 | 0 | 2.200 | 2.150 | 2.200 | - | - | 0 | 0 | - | 0.543 | 0.530 | 0.543 | - | - | 0 | - | 0.00% |
| 1999-09-23 | 0 | 2.200 | 2.200 | 2.275 | - | - | 0 | 0 | - | 0.543 | 0.543 | 0.561 | - | - | 0 | - | 1.15% |
| 1999-09-22 | 0 | 2.175 | 2.150 | 2.275 | 2.175 | 2.175 | 10,000 | 21,750 | 2.1750 | 0.537 | 0.530 | 0.561 | 0.537 | 0.537 | 40,530 | 0.5366 | -2.25% |
| 1999-09-21 | 0 | 2.225 | 2.200 | 2.300 | 2.225 | 2.225 | 20,000 | 44,500 | 2.2250 | 0.549 | 0.543 | 0.567 | 0.549 | 0.549 | 81,060 | 0.5490 | -1.11% |
| 1999-09-20 | 0 | 2.250 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.555 | 0.555 | 0.567 | - | - | 0 | - | 0.00% |
| 1999-09-17 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 10,000 | 22,500 | 2.2500 | 0.555 | 0.555 | 0.567 | 0.555 | 0.555 | 40,530 | 0.5551 | 1.12% |
| 1999-09-15 | 0 | 2.325 | 2.300 | 2.375 | - | - | 192,400 | 442,460 | 2.2997 | 0.549 | 0.543 | 0.561 | - | - | 814,842 | 0.5430 | 0.00% |
| 1999-09-14 | 0 | 2.325 | 2.300 | 2.350 | 2.325 | 2.325 | 30,000 | 69,750 | 2.3250 | 0.549 | 0.543 | 0.555 | 0.549 | 0.549 | 127,054 | 0.5490 | 0.00% |
| 1999-09-13 | 0 | 2.325 | 2.275 | 2.325 | 2.275 | 2.325 | 97,815 | 225,557 | 2.3060 | 0.549 | 0.537 | 0.549 | 0.537 | 0.549 | 414,261 | 0.5445 | 1.09% |
| 1999-09-10 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.300 | 85,000 | 194,100 | 2.2835 | 0.543 | 0.537 | 0.543 | 0.537 | 0.543 | 359,987 | 0.5392 | 1.10% |
| 1999-09-09 | 0 | 2.275 | 2.250 | 2.275 | 2.275 | 2.275 | 140,000 | 318,500 | 2.2750 | 0.537 | 0.531 | 0.537 | 0.537 | 0.537 | 592,920 | 0.5372 | 0.00% |
| 1999-09-08 | 0 | 2.275 | 2.250 | 2.275 | 2.275 | 2.275 | 10,000 | 22,750 | 2.2750 | 0.537 | 0.531 | 0.537 | 0.537 | 0.537 | 42,351 | 0.5372 | -1.09% |
| 1999-09-07 | 0 | 2.300 | 2.275 | 2.325 | 2.300 | 2.300 | 10,000 | 23,000 | 2.3000 | 0.543 | 0.537 | 0.549 | 0.543 | 0.543 | 42,351 | 0.5431 | 1.10% |
| 1999-09-06 | 0 | 2.275 | 2.275 | 2.325 | 2.250 | 2.325 | 32,479 | 74,506 | 2.2940 | 0.537 | 0.537 | 0.549 | 0.531 | 0.549 | 137,553 | 0.5417 | 2.25% |
| 1999-09-03 | 0 | 2.225 | 2.175 | 2.275 | - | - | 0 | 0 | - | 0.525 | 0.514 | 0.537 | - | - | 0 | - | 0.00% |
| 1999-09-02 | 0 | 2.225 | 2.225 | 2.275 | 2.225 | 2.225 | 14,100 | 31,355 | 2.2238 | 0.525 | 0.525 | 0.537 | 0.525 | 0.525 | 59,716 | 0.5251 | -2.20% |
| 1999-09-01 | 0 | 2.275 | 2.200 | - | - | - | 0 | 0 | - | 0.537 | 0.519 | - | - | - | 0 | - | 0.00% |
| 1999-08-31 | 0 | 2.275 | 2.200 | 2.275 | - | - | 0 | 0 | - | 0.537 | 0.519 | 0.537 | - | - | 0 | - | -1.09% |
| 1999-08-30 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.543 | 0.531 | 0.543 | - | - | 0 | - | 0.00% |
| 1999-08-27 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.543 | 0.531 | 0.543 | - | - | 0 | - | 0.00% |
| 1999-08-26 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.300 | 15,000 | 34,250 | 2.2833 | 0.543 | 0.537 | 0.543 | 0.537 | 0.543 | 63,527 | 0.5391 | 1.10% |
| 1999-08-25 | 0 | 2.275 | 2.200 | 2.300 | - | - | 0 | 0 | - | 0.537 | 0.519 | 0.543 | - | - | 0 | - | 0.00% |
| 1999-08-24 | 0 | 2.275 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.537 | 0.531 | 0.543 | - | - | 0 | - | 0.00% |
| 1999-08-23 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.275 | 30,000 | 68,250 | 2.2750 | 0.537 | 0.531 | 0.543 | 0.537 | 0.537 | 127,054 | 0.5372 | -1.09% |
| 1999-08-20 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.300 | 152,000 | 349,100 | 2.2967 | 0.543 | 0.537 | 0.543 | 0.537 | 0.543 | 643,742 | 0.5423 | 0.00% |
| 1999-08-19 | 0 | 2.300 | 2.250 | 2.300 | 2.300 | 2.300 | 10,000 | 23,000 | 2.3000 | 0.543 | 0.531 | 0.543 | 0.543 | 0.543 | 42,351 | 0.5431 | 2.22% |
| 1999-08-18 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.250 | 80,000 | 180,000 | 2.2500 | 0.531 | 0.531 | 0.537 | 0.531 | 0.531 | 338,811 | 0.5313 | -1.10% |
| 1999-08-17 | 0 | 2.275 | 2.225 | 2.275 | - | - | 0 | 0 | - | 0.537 | 0.525 | 0.537 | - | - | 0 | - | 0.00% |
| 1999-08-16 | 0 | 2.275 | 2.250 | 2.275 | 2.275 | 2.275 | 10,000 | 22,750 | 2.2750 | 0.537 | 0.531 | 0.537 | 0.537 | 0.537 | 42,351 | 0.5372 | 0.00% |
| 1999-08-13 | 0 | 2.275 | 2.200 | 2.275 | - | - | 0 | 0 | - | 0.537 | 0.519 | 0.537 | - | - | 0 | - | 0.00% |
| 1999-08-12 | 0 | 2.275 | 2.225 | 2.300 | 2.225 | 2.325 | 45,000 | 102,275 | 2.2728 | 0.537 | 0.525 | 0.543 | 0.525 | 0.549 | 190,581 | 0.5366 | 2.25% |
| 1999-08-11 | 0 | 2.225 | 2.175 | 2.250 | 2.225 | 2.225 | 20,700 | 45,900 | 2.2174 | 0.525 | 0.514 | 0.531 | 0.525 | 0.525 | 87,667 | 0.5236 | 1.14% |
| 1999-08-10 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.275 | 40,000 | 90,250 | 2.2563 | 0.519 | 0.519 | 0.543 | 0.519 | 0.537 | 169,406 | 0.5327 | -6.38% |
| 1999-08-09 | 0 | 2.350 | 2.300 | 2.400 | - | - | 20,000 | 46,500 | 2.3250 | 0.555 | 0.543 | 0.567 | - | - | 84,703 | 0.5490 | 0.00% |
| 1999-08-06 | 0 | 2.350 | 2.300 | 2.350 | 2.300 | 2.350 | 14,235 | 33,205 | 2.3326 | 0.555 | 0.543 | 0.555 | 0.543 | 0.555 | 60,287 | 0.5508 | 1.08% |
| 1999-08-05 | 0 | 2.325 | 2.325 | 2.400 | 2.325 | 2.325 | 2,000 | 4,650 | 2.3250 | 0.549 | 0.549 | 0.567 | 0.549 | 0.549 | 8,470 | 0.5490 | -4.12% |
| 1999-08-04 | 0 | 2.425 | 2.350 | 2.450 | 2.425 | 2.450 | 60,000 | 146,250 | 2.4375 | 0.573 | 0.555 | 0.578 | 0.573 | 0.578 | 254,109 | 0.5755 | 0.00% |
| 1999-08-03 | 0 | 2.425 | 2.350 | 2.450 | 2.400 | 2.425 | 40,000 | 96,500 | 2.4125 | 0.573 | 0.555 | 0.578 | 0.567 | 0.573 | 169,406 | 0.5696 | 0.00% |
| 1999-08-02 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.400 | 13,400 | 32,120 | 2.3970 | 0.573 | 0.573 | 0.578 | 0.567 | 0.567 | 56,751 | 0.5660 | -3.00% |
| 1999-07-30 | 0 | 2.500 | 2.450 | 2.500 | 2.300 | 2.500 | 160,000 | 381,000 | 2.3813 | 0.590 | 0.578 | 0.590 | 0.543 | 0.590 | 677,623 | 0.5623 | 8.70% |
| 1999-07-29 | 0 | 2.300 | 2.250 | 2.300 | - | - | 165 | 342 | 2.0727 | 0.543 | 0.531 | 0.543 | - | - | 699 | 0.4894 | 0.00% |
| 1999-07-28 | 0 | 2.300 | 2.250 | 2.350 | 2.300 | 2.300 | 30,000 | 69,000 | 2.3000 | 0.543 | 0.531 | 0.555 | 0.543 | 0.543 | 127,054 | 0.5431 | 0.00% |
| 1999-07-27 | 0 | 2.300 | 2.250 | 2.300 | 2.250 | 2.300 | 38,000 | 86,900 | 2.2868 | 0.543 | 0.531 | 0.543 | 0.531 | 0.543 | 160,935 | 0.5400 | 0.00% |
| 1999-07-26 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.450 | 191,000 | 457,250 | 2.3940 | 0.543 | 0.537 | 0.543 | 0.543 | 0.578 | 808,912 | 0.5653 | -4.17% |
| 1999-07-23 | 0 | 2.400 | 2.375 | 2.425 | 2.175 | 2.400 | 2,075,000 | 4,941,650 | 2.3815 | 0.567 | 0.561 | 0.573 | 0.514 | 0.567 | 8,787,922 | 0.5623 | 9.09% |
| 1999-07-22 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.250 | 52,000 | 115,650 | 2.2240 | 0.519 | 0.519 | 0.543 | 0.519 | 0.531 | 220,227 | 0.5251 | -2.22% |
| 1999-07-21 | 0 | 2.250 | 2.250 | - | 2.200 | 2.250 | 56,000 | 124,450 | 2.2223 | 0.531 | 0.531 | - | 0.519 | 0.531 | 237,168 | 0.5247 | 0.00% |
| 1999-07-20 | 0 | 2.250 | 2.200 | 2.275 | 2.200 | 2.250 | 70,000 | 155,500 | 2.2214 | 0.531 | 0.519 | 0.537 | 0.519 | 0.531 | 296,460 | 0.5245 | 1.12% |
| 1999-07-19 | 0 | 2.225 | 2.200 | 2.300 | 2.200 | 2.225 | 45,000 | 99,500 | 2.2111 | 0.525 | 0.519 | 0.543 | 0.519 | 0.525 | 190,581 | 0.5221 | -1.11% |
| 1999-07-16 | 0 | 2.250 | 2.225 | 2.250 | 2.225 | 2.250 | 71,000 | 158,525 | 2.2327 | 0.531 | 0.525 | 0.531 | 0.525 | 0.531 | 300,695 | 0.5272 | -1.10% |
| 1999-07-15 | 0 | 2.275 | 2.275 | 2.350 | 2.250 | 2.300 | 44,255 | 100,461 | 2.2700 | 0.537 | 0.537 | 0.555 | 0.531 | 0.543 | 187,426 | 0.5360 | 0.00% |
| 1999-07-14 | 0 | 2.275 | 2.250 | 2.350 | 2.250 | 2.275 | 75,499 | 170,947 | 2.2642 | 0.537 | 0.531 | 0.555 | 0.531 | 0.537 | 319,749 | 0.5346 | -1.09% |
| 1999-07-13 | 0 | 2.300 | 2.300 | 2.375 | 2.275 | 2.350 | 121,470 | 279,711 | 2.3027 | 0.543 | 0.543 | 0.561 | 0.537 | 0.555 | 514,443 | 0.5437 | -1.08% |
| 1999-07-12 | 0 | 2.325 | 2.325 | 2.400 | 2.325 | 2.400 | 102,000 | 240,900 | 2.3618 | 0.549 | 0.549 | 0.567 | 0.549 | 0.567 | 431,985 | 0.5577 | 0.00% |
| 1999-07-09 | 0 | 2.325 | 2.325 | 2.450 | 2.325 | 2.400 | 70,117 | 164,257 | 2.3426 | 0.549 | 0.549 | 0.578 | 0.549 | 0.567 | 296,956 | 0.5531 | 0.00% |
| 1999-07-08 | 0 | 2.325 | 2.325 | 2.400 | 2.325 | 2.375 | 58,125 | 136,000 | 2.3398 | 0.549 | 0.549 | 0.567 | 0.549 | 0.561 | 246,168 | 0.5525 | -1.06% |
| 1999-07-07 | 0 | 2.350 | 2.275 | 2.350 | 2.350 | 2.400 | 80,117 | 189,057 | 2.3598 | 0.555 | 0.537 | 0.555 | 0.555 | 0.567 | 339,307 | 0.5572 | -3.09% |
| 1999-07-06 | 0 | 2.425 | 2.425 | 2.450 | 2.375 | 2.425 | 224,000 | 540,100 | 2.4112 | 0.573 | 0.573 | 0.578 | 0.561 | 0.573 | 948,672 | 0.5693 | 2.11% |
| 1999-07-05 | 0 | 2.375 | 2.300 | 2.400 | 2.300 | 2.375 | 82,000 | 193,850 | 2.3640 | 0.561 | 0.543 | 0.567 | 0.543 | 0.561 | 347,282 | 0.5582 | 1.06% |
| 1999-07-02 | 0 | 2.350 | 2.350 | 2.375 | 2.250 | 2.300 | 98,400 | 223,780 | 2.2742 | 0.555 | 0.555 | 0.561 | 0.531 | 0.543 | 416,738 | 0.5370 | 3.30% |
| 1999-06-30 | 0 | 2.275 | 2.250 | 2.350 | 2.275 | 2.300 | 80,000 | 184,500 | 2.3063 | 0.537 | 0.531 | 0.555 | 0.537 | 0.543 | 338,811 | 0.5446 | -1.09% |
| 1999-06-29 | 0 | 2.300 | 2.275 | 2.350 | 2.300 | 2.300 | 13,000 | 29,900 | 2.3000 | 0.543 | 0.537 | 0.555 | 0.543 | 0.543 | 55,057 | 0.5431 | 1.10% |
| 1999-06-28 | 0 | 2.275 | 2.275 | 2.325 | - | - | 925 | 1,948 | 2.1059 | 0.537 | 0.537 | 0.549 | - | - | 3,918 | 0.4973 | 0.00% |
| 1999-06-25 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.300 | 81,383 | 186,348 | 2.2898 | 0.537 | 0.531 | 0.543 | 0.537 | 0.543 | 344,669 | 0.5407 | -1.09% |
| 1999-06-24 | 0 | 2.300 | 2.275 | 2.325 | 2.300 | 2.325 | 150,000 | 345,250 | 2.3017 | 0.543 | 0.537 | 0.549 | 0.543 | 0.549 | 635,271 | 0.5435 | 0.00% |
| 1999-06-23 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.325 | 92,000 | 213,725 | 2.3231 | 0.543 | 0.543 | 0.549 | 0.543 | 0.549 | 389,633 | 0.5485 | 0.00% |
| 1999-06-22 | 0 | 2.300 | 2.275 | 2.300 | 2.250 | 2.300 | 108,200 | 245,755 | 2.2713 | 0.543 | 0.537 | 0.543 | 0.531 | 0.543 | 458,242 | 0.5363 | 1.10% |
| 1999-06-21 | 0 | 2.275 | 2.225 | 2.300 | 2.175 | 2.275 | 155,250 | 347,141 | 2.2360 | 0.537 | 0.525 | 0.543 | 0.514 | 0.537 | 657,506 | 0.5280 | 1.11% |
| 1999-06-17 | 0 | 2.250 | 2.200 | 2.275 | 2.175 | 2.250 | 33,000 | 73,200 | 2.2182 | 0.531 | 0.519 | 0.537 | 0.514 | 0.531 | 139,760 | 0.5238 | 3.45% |
| 1999-06-16 | 0 | 2.175 | 2.175 | 2.250 | 2.175 | 2.200 | 50,000 | 109,925 | 2.1985 | 0.514 | 0.514 | 0.531 | 0.514 | 0.519 | 211,757 | 0.5191 | 0.00% |
| 1999-06-15 | 0 | 2.175 | 2.150 | 2.275 | 2.175 | 2.175 | 50,000 | 108,750 | 2.1750 | 0.514 | 0.508 | 0.537 | 0.514 | 0.514 | 211,757 | 0.5136 | -3.33% |
| 1999-06-14 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.250 | 18,200 | 40,920 | 2.2484 | 0.531 | 0.531 | 0.537 | 0.531 | 0.531 | 77,080 | 0.5309 | 0.00% |
| 1999-06-11 | 0 | 2.250 | 2.200 | 2.250 | 2.175 | 2.250 | 35,500 | 79,413 | 2.2370 | 0.531 | 0.519 | 0.531 | 0.514 | 0.531 | 150,348 | 0.5282 | 2.27% |
| 1999-06-10 | 0 | 2.200 | 2.200 | 2.250 | 2.175 | 2.200 | 100,000 | 219,500 | 2.1950 | 0.519 | 0.519 | 0.531 | 0.514 | 0.519 | 423,514 | 0.5183 | -1.12% |
| 1999-06-09 | 0 | 2.225 | 2.225 | 2.275 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 0.525 | 0.525 | 0.537 | 0.519 | 0.519 | 42,351 | 0.5195 | -2.20% |
| 1999-06-08 | 0 | 2.275 | 2.250 | 2.300 | - | - | 0 | 0 | - | 0.537 | 0.531 | 0.543 | - | - | 0 | - | 0.00% |
| 1999-06-07 | 0 | 2.275 | 2.225 | 2.300 | - | - | 0 | 0 | - | 0.537 | 0.525 | 0.543 | - | - | 0 | - | 0.00% |
| 1999-06-04 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.275 | 12,000 | 27,275 | 2.2729 | 0.537 | 0.531 | 0.537 | 0.531 | 0.537 | 50,822 | 0.5367 | 0.00% |
| 1999-06-03 | 0 | 2.275 | 2.225 | 2.275 | - | - | 0 | 0 | - | 0.537 | 0.525 | 0.537 | - | - | 0 | - | 0.00% |
| 1999-06-02 | 0 | 2.275 | 2.275 | 2.300 | 2.225 | 2.275 | 4,708 | 10,487 | 2.2275 | 0.537 | 0.537 | 0.543 | 0.525 | 0.537 | 19,939 | 0.5260 | -1.09% |
| 1999-06-01 | 0 | 2.300 | 2.250 | 2.300 | 2.275 | 2.300 | 11,000 | 25,050 | 2.2773 | 0.543 | 0.531 | 0.543 | 0.537 | 0.543 | 46,587 | 0.5377 | 0.00% |
| 1999-05-31 | 0 | 2.300 | 2.250 | 2.300 | 2.150 | 2.300 | 25,487 | 55,123 | 2.1628 | 0.543 | 0.531 | 0.543 | 0.508 | 0.543 | 107,941 | 0.5107 | 2.22% |
| 1999-05-28 | 0 | 2.250 | 2.225 | 2.275 | - | - | 0 | 0 | - | 0.531 | 0.525 | 0.537 | - | - | 0 | - | 0.00% |
| 1999-05-27 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.275 | 39,352 | 88,739 | 2.2550 | 0.531 | 0.531 | 0.543 | 0.531 | 0.537 | 166,661 | 0.5325 | 1.12% |
| 1999-05-26 | 0 | 2.225 | 2.225 | 2.275 | 2.200 | 2.225 | 32,344 | 71,397 | 2.2074 | 0.525 | 0.525 | 0.537 | 0.519 | 0.525 | 136,981 | 0.5212 | -1.11% |
| 1999-05-25 | 0 | 2.250 | 2.225 | 2.275 | 2.125 | 2.250 | 53,749 | 120,253 | 2.2373 | 0.531 | 0.525 | 0.537 | 0.502 | 0.531 | 227,635 | 0.5283 | 1.12% |
| 1999-05-24 | 0 | 2.225 | 2.150 | 2.300 | - | - | 0 | 0 | - | 0.525 | 0.508 | 0.543 | - | - | 0 | - | 0.00% |
| 1999-05-21 | 0 | 2.225 | 2.200 | 2.300 | 2.200 | 2.250 | 40,000 | 89,300 | 2.2325 | 0.525 | 0.519 | 0.543 | 0.519 | 0.531 | 169,406 | 0.5271 | -1.11% |
| 1999-05-20 | 0 | 2.250 | 2.225 | 2.275 | 2.250 | 2.250 | 50,000 | 112,500 | 2.2500 | 0.531 | 0.525 | 0.537 | 0.531 | 0.531 | 211,757 | 0.5313 | -0.44% |
| 1999-05-19 | 0 | 2.350 | 2.300 | 2.350 | 2.300 | 2.350 | 32,000 | 74,100 | 2.3156 | 0.534 | 0.522 | 0.534 | 0.522 | 0.534 | 140,922 | 0.5258 | 4.44% |
| 1999-05-18 | 0 | 2.250 | 2.250 | 2.325 | 2.250 | 2.250 | 145,000 | 326,250 | 2.2500 | 0.511 | 0.511 | 0.528 | 0.511 | 0.511 | 638,551 | 0.5109 | -1.10% |
| 1999-05-17 | 0 | 2.275 | 2.275 | 2.400 | 2.275 | 2.300 | 57,000 | 130,175 | 2.2838 | 0.517 | 0.517 | 0.545 | 0.517 | 0.522 | 251,017 | 0.5186 | -3.19% |
| 1999-05-14 | 0 | 2.350 | 2.275 | 2.350 | 2.300 | 2.350 | 231,900 | 537,310 | 2.3170 | 0.534 | 0.517 | 0.534 | 0.522 | 0.534 | 1,021,241 | 0.5261 | -2.08% |
| 1999-05-13 | 0 | 2.400 | 2.350 | 2.450 | 2.350 | 2.400 | 63,000 | 149,550 | 2.3738 | 0.545 | 0.534 | 0.556 | 0.534 | 0.545 | 277,439 | 0.5390 | 0.00% |
| 1999-05-12 | 0 | 2.400 | 2.375 | - | - | - | 0 | 0 | - | 0.545 | 0.539 | - | - | - | 0 | - | 0.00% |
| 1999-05-11 | 0 | 2.400 | 2.350 | 2.500 | 2.400 | 2.400 | 12,000 | 28,800 | 2.4000 | 0.545 | 0.534 | 0.568 | 0.545 | 0.545 | 52,846 | 0.5450 | -2.04% |
| 1999-05-10 | 0 | 2.450 | 2.350 | 2.450 | 2.500 | 2.500 | 20,000 | 50,000 | 2.5000 | 0.556 | 0.534 | 0.556 | 0.568 | 0.568 | 88,076 | 0.5677 | 0.00% |
| 1999-05-07 | 0 | 2.450 | 2.425 | 2.525 | 2.425 | 2.450 | 42,000 | 102,775 | 2.4470 | 0.556 | 0.551 | 0.573 | 0.551 | 0.556 | 184,960 | 0.5557 | -2.97% |
| 1999-05-06 | 0 | 2.525 | 2.500 | 2.525 | 2.450 | 2.525 | 35,000 | 87,250 | 2.4929 | 0.573 | 0.568 | 0.573 | 0.556 | 0.573 | 154,133 | 0.5661 | -0.98% |
| 1999-05-05 | 0 | 2.550 | 2.425 | 2.550 | - | - | 0 | 0 | - | 0.579 | 0.551 | 0.579 | - | - | 0 | - | 0.00% |
| 1999-05-04 | 0 | 2.550 | 2.550 | 2.600 | 2.500 | 2.550 | 48,000 | 120,400 | 2.5083 | 0.579 | 0.579 | 0.590 | 0.568 | 0.579 | 211,382 | 0.5696 | 2.00% |
| 1999-05-03 | 0 | 2.500 | 2.375 | 2.550 | 2.450 | 2.500 | 65,000 | 160,000 | 2.4615 | 0.568 | 0.539 | 0.579 | 0.556 | 0.568 | 286,247 | 0.5590 | 0.00% |
| 1999-04-30 | 0 | 2.500 | 2.450 | 2.550 | 2.400 | 2.500 | 30,921 | 75,822 | 2.4521 | 0.568 | 0.556 | 0.579 | 0.545 | 0.568 | 136,170 | 0.5568 | 5.26% |
| 1999-04-29 | 0 | 2.375 | 2.375 | 2.400 | 2.350 | 2.375 | 19,000 | 44,925 | 2.3645 | 0.539 | 0.539 | 0.545 | 0.534 | 0.539 | 83,672 | 0.5369 | 3.26% |
| 1999-04-28 | 0 | 2.300 | 2.250 | 2.325 | 2.250 | 2.400 | 316,000 | 736,150 | 2.3296 | 0.522 | 0.511 | 0.528 | 0.511 | 0.545 | 1,391,601 | 0.5290 | 2.22% |
| 1999-04-27 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.325 | 84,658 | 193,632 | 2.2872 | 0.511 | 0.511 | 0.517 | 0.511 | 0.528 | 372,817 | 0.5194 | 0.00% |
| 1999-04-26 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.300 | 44,032 | 100,041 | 2.2720 | 0.511 | 0.511 | 0.522 | 0.511 | 0.522 | 193,908 | 0.5159 | -2.17% |
| 1999-04-23 | 0 | 2.300 | 2.225 | 2.300 | 2.225 | 2.350 | 116,815 | 266,337 | 2.2800 | 0.522 | 0.505 | 0.522 | 0.505 | 0.534 | 514,430 | 0.5177 | 0.00% |
| 1999-04-22 | 0 | 2.300 | 2.250 | 2.300 | 2.250 | 2.300 | 180,000 | 409,125 | 2.2729 | 0.522 | 0.511 | 0.522 | 0.511 | 0.522 | 792,684 | 0.5161 | 2.22% |
| 1999-04-21 | 0 | 2.250 | 2.250 | 2.300 | 2.200 | 2.250 | 55,530 | 122,137 | 2.1995 | 0.511 | 0.511 | 0.522 | 0.500 | 0.511 | 244,543 | 0.4995 | 1.12% |
| 1999-04-20 | 0 | 2.225 | 2.225 | 2.275 | 2.225 | 2.225 | 8,000 | 17,800 | 2.2250 | 0.505 | 0.505 | 0.517 | 0.505 | 0.505 | 35,230 | 0.5052 | -4.30% |
| 1999-04-19 | 0 | 2.325 | 2.275 | 2.375 | 2.275 | 2.325 | 70,000 | 161,500 | 2.3071 | 0.528 | 0.517 | 0.539 | 0.517 | 0.528 | 308,266 | 0.5239 | 2.20% |
| 1999-04-16 | 0 | 2.275 | 2.275 | 2.300 | 2.250 | 2.275 | 230,000 | 518,750 | 2.2554 | 0.517 | 0.517 | 0.522 | 0.511 | 0.517 | 1,012,874 | 0.5122 | 1.11% |
| 1999-04-15 | 0 | 2.250 | 2.175 | 2.250 | - | - | 10,000 | 21,750 | 2.1750 | 0.511 | 0.494 | 0.511 | - | - | 44,038 | 0.4939 | 0.00% |
| 1999-04-14 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.511 | - | 0.511 | - | - | 0 | - | 0.00% |
| 1999-04-13 | 0 | 2.250 | 2.200 | 2.250 | 2.200 | 2.350 | 313,000 | 704,925 | 2.2522 | 0.511 | 0.500 | 0.511 | 0.500 | 0.534 | 1,378,389 | 0.5114 | -2.17% |
| 1999-04-12 | 0 | 2.300 | 2.200 | 2.300 | 2.200 | 2.325 | 252,000 | 565,050 | 2.2423 | 0.522 | 0.500 | 0.522 | 0.500 | 0.528 | 1,109,757 | 0.5092 | -10.68% |
| 1999-04-09 | 0 | 2.575 | 2.525 | 2.575 | 2.525 | 2.600 | 41,617 | 106,106 | 2.5496 | 0.585 | 0.573 | 0.585 | 0.573 | 0.590 | 183,273 | 0.5790 | 1.98% |
| 1999-04-08 | 0 | 2.525 | 2.450 | 2.550 | 2.500 | 2.575 | 75,830 | 191,601 | 2.5267 | 0.573 | 0.556 | 0.579 | 0.568 | 0.585 | 333,940 | 0.5738 | -2.88% |
| 1999-04-07 | 0 | 2.600 | 2.525 | 2.625 | 2.525 | 2.600 | 67,000 | 172,725 | 2.5780 | 0.590 | 0.573 | 0.596 | 0.573 | 0.590 | 295,055 | 0.5854 | 1.96% |
| 1999-04-01 | 0 | 2.550 | 2.550 | 2.700 | 2.550 | 2.700 | 135,000 | 357,500 | 2.6481 | 0.579 | 0.579 | 0.613 | 0.579 | 0.613 | 594,513 | 0.6013 | -7.27% |
| 1999-03-31 | 0 | 2.750 | 2.625 | 2.800 | 2.500 | 2.750 | 699,400 | 1,826,615 | 2.6117 | 0.624 | 0.596 | 0.636 | 0.568 | 0.624 | 3,080,017 | 0.5931 | 8.91% |
| 1999-03-30 | 0 | 2.525 | 2.500 | 2.550 | 2.350 | 2.550 | 664,000 | 1,619,350 | 2.4388 | 0.573 | 0.568 | 0.579 | 0.534 | 0.579 | 2,924,123 | 0.5538 | 4.12% |
| 1999-03-29 | 0 | 2.425 | 2.425 | 2.450 | 2.250 | 2.400 | 257,000 | 599,875 | 2.3341 | 0.551 | 0.551 | 0.556 | 0.511 | 0.545 | 1,131,776 | 0.5300 | 6.59% |
| 1999-03-26 | 0 | 2.275 | 2.275 | 2.300 | 2.100 | 2.300 | 358,000 | 787,775 | 2.2005 | 0.517 | 0.517 | 0.522 | 0.477 | 0.522 | 1,576,560 | 0.4997 | 1.11% |
| 1999-03-25 | 0 | 2.250 | 2.225 | 2.250 | 2.100 | 2.250 | 147,000 | 320,525 | 2.1804 | 0.511 | 0.505 | 0.511 | 0.477 | 0.511 | 647,358 | 0.4951 | 3.45% |
| 1999-03-24 | 0 | 2.175 | 2.125 | 2.175 | - | - | 0 | 0 | - | 0.494 | 0.483 | 0.494 | - | - | 0 | - | -1.14% |
| 1999-03-23 | 0 | 2.200 | 2.150 | 2.200 | 2.100 | 2.200 | 187,000 | 401,800 | 2.1487 | 0.500 | 0.488 | 0.500 | 0.477 | 0.500 | 823,510 | 0.4879 | 2.33% |
| 1999-03-22 | 0 | 2.150 | 2.125 | 2.150 | 2.050 | 2.175 | 292,000 | 616,600 | 2.1116 | 0.488 | 0.483 | 0.488 | 0.466 | 0.494 | 1,285,909 | 0.4795 | 3.61% |
| 1999-03-19 | 0 | 2.075 | 2.050 | 2.075 | 2.000 | 2.075 | 128,022 | 257,543 | 2.0117 | 0.471 | 0.466 | 0.471 | 0.454 | 0.471 | 563,783 | 0.4568 | 1.22% |
| 1999-03-18 | 0 | 2.050 | - | 2.050 | 2.000 | 2.050 | 80,000 | 162,000 | 2.0250 | 0.466 | - | 0.466 | 0.454 | 0.466 | 352,304 | 0.4598 | 2.50% |
| 1999-03-17 | 0 | 2.000 | 1.980 | 2.025 | - | - | 0 | 0 | - | 0.454 | 0.450 | 0.460 | - | - | 0 | - | 0.00% |
| 1999-03-16 | 0 | 2.000 | - | 2.025 | - | - | 0 | 0 | - | 0.454 | - | 0.460 | - | - | 0 | - | 0.00% |
| 1999-03-15 | 0 | 2.000 | 2.000 | 2.025 | 1.950 | 1.990 | 60,000 | 118,200 | 1.9700 | 0.454 | 0.454 | 0.460 | 0.443 | 0.452 | 264,228 | 0.4473 | 2.04% |
| 1999-03-12 | 0 | 1.960 | - | 1.960 | 1.960 | 1.960 | 4,400 | 8,600 | 1.9545 | 0.445 | - | 0.445 | 0.445 | 0.445 | 19,377 | 0.4438 | 0.00% |
| 1999-03-11 | 0 | 1.960 | 1.960 | 1.980 | 1.940 | 1.940 | 16,000 | 31,040 | 1.9400 | 0.445 | 0.445 | 0.450 | 0.441 | 0.441 | 70,461 | 0.4405 | 1.55% |
| 1999-03-10 | 0 | 1.930 | 1.930 | - | - | - | 0 | 0 | - | 0.438 | 0.438 | - | - | - | 0 | - | 2.12% |
| 1999-03-09 | 0 | 1.890 | - | - | - | - | 0 | 0 | - | 0.429 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-08 | 0 | 1.890 | - | - | - | - | 0 | 0 | - | 0.429 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-05 | 0 | 1.890 | 1.890 | 1.910 | 1.890 | 1.890 | 7,300 | 13,779 | 1.8875 | 0.429 | 0.429 | 0.434 | 0.429 | 0.429 | 32,148 | 0.4286 | -1.05% |
| 1999-03-04 | 0 | 1.910 | 1.900 | 1.950 | - | - | 0 | 0 | - | 0.434 | 0.431 | 0.443 | - | - | 0 | - | 0.00% |
| 1999-03-03 | 0 | 1.910 | - | - | - | - | 0 | 0 | - | 0.434 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-02 | 0 | 1.910 | - | 1.910 | 1.900 | 1.910 | 70,073 | 133,233 | 1.9013 | 0.434 | - | 0.434 | 0.431 | 0.434 | 308,587 | 0.4318 | 0.53% |
| 1999-03-01 | 0 | 1.900 | 1.900 | 1.940 | 1.900 | 1.900 | 2,200 | 4,168 | 1.8945 | 0.431 | 0.431 | 0.441 | 0.431 | 0.431 | 9,688 | 0.4302 | 0.00% |
| 1999-02-26 | 0 | 1.900 | 1.900 | 1.950 | 1.900 | 1.900 | 38,800 | 73,680 | 1.8990 | 0.431 | 0.431 | 0.443 | 0.431 | 0.431 | 170,867 | 0.4312 | 0.00% |
| 1999-02-25 | 0 | 1.900 | 1.820 | 1.980 | 1.900 | 1.900 | 10,000 | 19,000 | 1.9000 | 0.431 | 0.413 | 0.450 | 0.431 | 0.431 | 44,038 | 0.4314 | 1.60% |
| 1999-02-24 | 0 | 1.870 | 1.870 | 1.950 | 1.800 | 1.800 | 10,000 | 18,000 | 1.8000 | 0.425 | 0.425 | 0.443 | 0.409 | 0.409 | 44,038 | 0.4087 | 0.00% |
| 1999-02-23 | 0 | 1.870 | - | - | - | - | 0 | 0 | - | 0.425 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-22 | 0 | 1.870 | - | - | - | - | 0 | 0 | - | 0.425 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-19 | 0 | 1.870 | - | - | - | - | 0 | 0 | - | 0.425 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-15 | 0 | 1.870 | - | - | - | - | 0 | 0 | - | 0.425 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 1.870 | 1.830 | 1.900 | - | - | 0 | 0 | - | 0.425 | 0.416 | 0.431 | - | - | 0 | - | 0.00% |
| 1999-02-11 | 0 | 1.870 | - | 1.900 | - | - | 0 | 0 | - | 0.425 | - | 0.431 | - | - | 0 | - | 0.00% |
| 1999-02-10 | 0 | 1.870 | 1.840 | 1.870 | 1.870 | 1.870 | 20,000 | 37,400 | 1.8700 | 0.425 | 0.418 | 0.425 | 0.425 | 0.425 | 88,076 | 0.4246 | -1.58% |
| 1999-02-09 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.431 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-08 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.431 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-05 | 0 | 1.900 | - | 1.930 | - | - | 0 | 0 | - | 0.431 | - | 0.438 | - | - | 0 | - | 0.00% |
| 1999-02-04 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.431 | - | 0.431 | - | - | 0 | - | 0.00% |
| 1999-02-03 | 0 | 1.900 | - | 1.940 | - | - | 0 | 0 | - | 0.431 | - | 0.441 | - | - | 0 | - | 0.00% |
| 1999-02-02 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.431 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-01 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.431 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.431 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-28 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.431 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-27 | 0 | 1.900 | 1.860 | 1.900 | - | - | 0 | 0 | - | 0.431 | 0.422 | 0.431 | - | - | 0 | - | 0.00% |
| 1999-01-26 | 0 | 1.900 | 1.820 | 1.930 | - | - | 0 | 0 | - | 0.431 | 0.413 | 0.438 | - | - | 0 | - | 0.00% |
| 1999-01-25 | 0 | 1.900 | - | 1.940 | - | - | 0 | 0 | - | 0.431 | - | 0.441 | - | - | 0 | - | 0.00% |
| 1999-01-22 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.431 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-21 | 0 | 1.900 | 1.870 | 1.940 | 1.900 | 1.900 | 7,000 | 13,300 | 1.9000 | 0.431 | 0.425 | 0.441 | 0.431 | 0.431 | 30,827 | 0.4314 | 0.53% |
| 1999-01-20 | 0 | 1.890 | 1.890 | - | 1.890 | 1.890 | 30,000 | 56,700 | 1.8900 | 0.429 | 0.429 | - | 0.429 | 0.429 | 132,114 | 0.4292 | -0.53% |
| 1999-01-19 | 0 | 1.900 | 1.880 | 1.960 | - | - | 0 | 0 | - | 0.431 | 0.427 | 0.445 | - | - | 0 | - | 0.00% |
| 1999-01-18 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.431 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-15 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.431 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-14 | 0 | 1.900 | 1.820 | - | - | - | 0 | 0 | - | 0.431 | 0.413 | - | - | - | 0 | - | 0.00% |
| 1999-01-13 | 0 | 1.900 | 1.860 | - | 1.900 | 1.900 | 21,000 | 39,900 | 1.9000 | 0.431 | 0.422 | - | 0.431 | 0.431 | 92,480 | 0.4314 | 0.00% |
| 1999-01-12 | 0 | 1.900 | 1.900 | 1.940 | 1.900 | 1.900 | 10,000 | 19,000 | 1.9000 | 0.431 | 0.431 | 0.441 | 0.431 | 0.431 | 44,038 | 0.4314 | -2.06% |
| 1999-01-11 | 0 | 1.940 | 1.900 | 1.940 | - | - | 0 | 0 | - | 0.441 | 0.431 | 0.441 | - | - | 0 | - | 0.00% |
| 1999-01-08 | 0 | 1.940 | 1.930 | 2.000 | - | - | 0 | 0 | - | 0.441 | 0.438 | 0.454 | - | - | 0 | - | 0.00% |
| 1999-01-07 | 0 | 1.940 | 1.900 | 1.960 | - | - | 0 | 0 | - | 0.441 | 0.431 | 0.445 | - | - | 0 | - | 0.00% |
| 1999-01-06 | 0 | 1.940 | 1.880 | 1.950 | - | - | 0 | 0 | - | 0.441 | 0.427 | 0.443 | - | - | 0 | - | 0.00% |
| 1999-01-05 | 0 | 1.940 | - | 1.970 | - | - | 0 | 0 | - | 0.441 | - | 0.447 | - | - | 0 | - | 0.00% |
| 1999-01-04 | 0 | 1.940 | 1.880 | 1.950 | - | - | 0 | 0 | - | 0.441 | 0.427 | 0.443 | - | - | 0 | - | 0.00% |
| 1998-12-31 | 0 | 1.940 | 1.920 | 1.980 | - | - | 0 | 0 | - | 0.441 | 0.436 | 0.450 | - | - | 0 | - | 0.00% |
| 1998-12-30 | 0 | 1.940 | 1.940 | - | 1.900 | 1.940 | 7,332 | 13,931 | 1.9000 | 0.441 | 0.441 | - | 0.431 | 0.441 | 32,289 | 0.4315 | 0.00% |
| 1998-12-29 | 0 | 1.940 | 1.940 | - | 1.940 | 1.940 | 6,000 | 11,640 | 1.9400 | 0.441 | 0.441 | - | 0.441 | 0.441 | 26,423 | 0.4405 | -1.02% |
| 1998-12-28 | 0 | 1.960 | 1.960 | 1.980 | - | - | 0 | 0 | - | 0.445 | 0.445 | 0.450 | - | - | 0 | - | 0.00% |
| 1998-12-24 | 0 | 1.960 | 1.960 | 2.000 | 1.960 | 1.980 | 20,000 | 39,580 | 1.9790 | 0.445 | 0.445 | 0.454 | 0.445 | 0.450 | 88,076 | 0.4494 | -1.01% |
| 1998-12-23 | 0 | 1.980 | 1.930 | 1.980 | 1.980 | 1.980 | 20,000 | 39,600 | 1.9800 | 0.450 | 0.438 | 0.450 | 0.450 | 0.450 | 88,076 | 0.4496 | -1.00% |
| 1998-12-22 | 0 | 2.000 | 1.960 | 2.050 | - | - | 0 | 0 | - | 0.454 | 0.445 | 0.466 | - | - | 0 | - | 0.00% |
| 1998-12-21 | 0 | 2.000 | 1.940 | 2.000 | - | - | 0 | 0 | - | 0.454 | 0.441 | 0.454 | - | - | 0 | - | 0.00% |
| 1998-12-18 | 0 | 2.000 | 1.960 | 2.000 | 1.920 | 2.000 | 64,000 | 125,200 | 1.9563 | 0.454 | 0.445 | 0.454 | 0.436 | 0.454 | 281,843 | 0.4442 | 2.56% |
| 1998-12-17 | 0 | 1.950 | 1.950 | 1.980 | 1.940 | 1.940 | 2,000 | 3,880 | 1.9400 | 0.443 | 0.443 | 0.450 | 0.441 | 0.441 | 8,808 | 0.4405 | 0.52% |
| 1998-12-16 | 0 | 1.940 | 1.940 | 2.000 | 1.940 | 1.940 | 10,000 | 19,400 | 1.9400 | 0.441 | 0.441 | 0.454 | 0.441 | 0.441 | 44,038 | 0.4405 | -3.00% |
| 1998-12-15 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.454 | - | 0.454 | - | - | 0 | - | -2.44% |
| 1998-12-14 | 0 | 2.050 | 1.950 | 2.050 | 2.000 | 2.050 | 52,400 | 105,610 | 2.0155 | 0.466 | 0.443 | 0.466 | 0.454 | 0.466 | 230,759 | 0.4577 | 2.50% |
| 1998-12-11 | 0 | 2.000 | 1.960 | 2.000 | 1.990 | 2.000 | 110,000 | 219,400 | 1.9945 | 0.454 | 0.445 | 0.454 | 0.452 | 0.454 | 484,418 | 0.4529 | 0.50% |
| 1998-12-10 | 0 | 1.990 | 1.990 | 2.025 | 1.990 | 2.000 | 163,000 | 325,070 | 1.9943 | 0.452 | 0.452 | 0.460 | 0.452 | 0.454 | 717,819 | 0.4529 | -1.73% |
| 1998-12-09 | 0 | 2.025 | 2.000 | 2.025 | 1.970 | 2.025 | 178,000 | 353,185 | 1.9842 | 0.460 | 0.454 | 0.460 | 0.447 | 0.460 | 783,876 | 0.4506 | 0.00% |
| 1998-12-08 | 0 | 2.025 | 2.000 | 2.025 | 2.000 | 2.025 | 160,000 | 321,000 | 2.0063 | 0.460 | 0.454 | 0.460 | 0.454 | 0.460 | 704,608 | 0.4556 | 0.00% |
| 1998-12-07 | 0 | 2.025 | 2.000 | 2.075 | 2.025 | 2.050 | 128,000 | 259,650 | 2.0285 | 0.460 | 0.454 | 0.471 | 0.460 | 0.466 | 563,686 | 0.4606 | -1.22% |
| 1998-12-04 | 0 | 2.050 | 2.000 | 2.050 | - | - | 0 | 0 | - | 0.466 | 0.454 | 0.466 | - | - | 0 | - | -1.20% |
| 1998-12-03 | 0 | 2.075 | 2.025 | 2.075 | 1.970 | 2.075 | 110,000 | 221,500 | 2.0136 | 0.471 | 0.460 | 0.471 | 0.447 | 0.471 | 484,418 | 0.4572 | 1.22% |
| 1998-12-02 | 0 | 2.050 | 2.000 | 2.050 | 1.990 | 2.050 | 330,000 | 661,200 | 2.0036 | 0.466 | 0.454 | 0.466 | 0.452 | 0.466 | 1,453,254 | 0.4550 | -1.20% |
| 1998-12-01 | 0 | 2.075 | 2.000 | 2.075 | 2.000 | 2.075 | 311,754 | 629,977 | 2.0208 | 0.471 | 0.454 | 0.471 | 0.454 | 0.471 | 1,372,902 | 0.4589 | -2.35% |
| 1998-11-30 | 0 | 2.125 | 2.100 | 2.175 | 2.075 | 2.200 | 340,000 | 723,250 | 2.1272 | 0.483 | 0.477 | 0.494 | 0.471 | 0.500 | 1,497,292 | 0.4830 | 1.19% |
| 1998-11-27 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.150 | 1,025,000 | 2,153,500 | 2.1010 | 0.477 | 0.477 | 0.488 | 0.477 | 0.488 | 4,513,894 | 0.4771 | -2.33% |
| 1998-11-26 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.175 | 160,000 | 344,250 | 2.1516 | 0.488 | 0.488 | 0.494 | 0.488 | 0.494 | 704,608 | 0.4886 | 0.00% |
| 1998-11-25 | 0 | 2.150 | 2.150 | 2.250 | 2.150 | 2.250 | 182,000 | 401,400 | 2.2055 | 0.488 | 0.488 | 0.511 | 0.488 | 0.511 | 801,491 | 0.5008 | -4.44% |
| 1998-11-24 | 0 | 2.250 | 2.250 | 2.325 | 2.250 | 2.300 | 200,000 | 452,500 | 2.2625 | 0.511 | 0.511 | 0.528 | 0.511 | 0.522 | 880,760 | 0.5138 | 2.27% |
| 1998-11-23 | 0 | 2.200 | 2.200 | 2.275 | 2.200 | 2.300 | 177,600 | 403,880 | 2.2741 | 0.500 | 0.500 | 0.517 | 0.500 | 0.522 | 782,115 | 0.5164 | -4.35% |
| 1998-11-20 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.425 | 738,000 | 1,726,175 | 2.3390 | 0.522 | 0.517 | 0.522 | 0.517 | 0.551 | 3,250,004 | 0.5311 | 3.37% |
| 1998-11-19 | 0 | 2.225 | 2.200 | 2.250 | 2.200 | 2.250 | 254,500 | 566,550 | 2.2261 | 0.505 | 0.500 | 0.511 | 0.500 | 0.511 | 1,120,767 | 0.5055 | 2.30% |
| 1998-11-18 | 0 | 2.175 | 2.175 | 2.250 | 2.175 | 2.200 | 460,000 | 1,010,700 | 2.1972 | 0.494 | 0.494 | 0.511 | 0.494 | 0.500 | 2,025,748 | 0.4989 | 0.00% |
| 1998-11-17 | 0 | 2.175 | 2.125 | 2.200 | - | - | 0 | 0 | - | 0.494 | 0.483 | 0.500 | - | - | 0 | - | 0.00% |
| 1998-11-16 | 0 | 2.175 | 2.150 | 2.250 | 2.150 | 2.175 | 74,000 | 159,850 | 2.1601 | 0.494 | 0.488 | 0.511 | 0.488 | 0.494 | 325,881 | 0.4905 | 1.16% |
| 1998-11-13 | 0 | 2.150 | 2.150 | 2.200 | 2.100 | 2.150 | 13,300 | 28,250 | 2.1241 | 0.488 | 0.488 | 0.500 | 0.477 | 0.488 | 58,571 | 0.4823 | 0.00% |
| 1998-11-12 | 0 | 2.150 | 2.100 | 2.250 | 2.100 | 2.150 | 20,375 | 43,700 | 2.1448 | 0.488 | 0.477 | 0.511 | 0.477 | 0.488 | 89,727 | 0.4870 | 2.38% |
| 1998-11-11 | 0 | 2.100 | 2.075 | - | - | - | 315 | 621 | 1.9714 | 0.477 | 0.471 | - | - | - | 1,387 | 0.4477 | 0.00% |
| 1998-11-10 | 0 | 2.100 | 2.075 | 2.200 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.477 | 0.471 | 0.500 | 0.477 | 0.477 | 44,038 | 0.4769 | 0.00% |
| 1998-11-09 | 0 | 2.100 | 2.050 | 2.200 | - | - | 0 | 0 | - | 0.477 | 0.466 | 0.500 | - | - | 0 | - | 0.00% |
| 1998-11-06 | 0 | 2.100 | 2.100 | 2.175 | 2.100 | 2.175 | 85,000 | 182,225 | 2.1438 | 0.477 | 0.477 | 0.494 | 0.477 | 0.494 | 374,323 | 0.4868 | -3.45% |
| 1998-11-05 | 0 | 2.175 | 2.175 | 2.225 | 2.150 | 2.200 | 257,000 | 557,650 | 2.1698 | 0.494 | 0.494 | 0.505 | 0.488 | 0.500 | 1,131,776 | 0.4927 | 0.00% |
| 1998-11-04 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.200 | 195,000 | 428,525 | 2.1976 | 0.494 | 0.494 | 0.500 | 0.488 | 0.500 | 858,741 | 0.4990 | -1.14% |
| 1998-11-03 | 0 | 2.200 | 2.175 | 2.225 | 2.200 | 2.225 | 40,500 | 89,525 | 2.2105 | 0.500 | 0.494 | 0.505 | 0.500 | 0.505 | 178,354 | 0.5020 | 0.00% |
| 1998-11-02 | 0 | 2.200 | 2.150 | 2.200 | 2.200 | 2.200 | 98,000 | 215,600 | 2.2000 | 0.500 | 0.488 | 0.500 | 0.500 | 0.500 | 431,572 | 0.4996 | 4.76% |
| 1998-10-30 | 0 | 2.100 | 2.100 | 2.175 | 2.075 | 2.150 | 26,700 | 56,886 | 2.1306 | 0.477 | 0.477 | 0.494 | 0.471 | 0.488 | 117,581 | 0.4838 | 2.44% |
| 1998-10-29 | 0 | 2.050 | 2.050 | 2.100 | 1.980 | 1.980 | 6,600 | 13,032 | 1.9745 | 0.466 | 0.466 | 0.477 | 0.450 | 0.450 | 29,065 | 0.4484 | 0.00% |
| 1998-10-27 | 0 | 2.050 | 2.025 | 2.100 | 2.000 | 2.050 | 88,000 | 180,000 | 2.0455 | 0.466 | 0.460 | 0.477 | 0.454 | 0.466 | 387,534 | 0.4645 | 0.00% |
| 1998-10-26 | 0 | 2.050 | 2.050 | 2.175 | 1.980 | 1.980 | 1,473 | 2,893 | 1.9640 | 0.466 | 0.466 | 0.494 | 0.450 | 0.450 | 6,487 | 0.4460 | 0.00% |
| 1998-10-23 | 0 | 2.050 | 2.050 | - | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 0.466 | 0.466 | - | 0.466 | 0.466 | 44,038 | 0.4655 | 0.00% |
| 1998-10-22 | 0 | 2.050 | 2.000 | 2.100 | 2.050 | 2.050 | 20,000 | 41,000 | 2.0500 | 0.466 | 0.454 | 0.477 | 0.466 | 0.466 | 88,076 | 0.4655 | -2.38% |
| 1998-10-21 | 0 | 2.100 | 2.025 | 2.100 | 2.100 | 2.150 | 98,000 | 206,800 | 2.1102 | 0.477 | 0.460 | 0.477 | 0.477 | 0.488 | 431,572 | 0.4792 | -2.33% |
| 1998-10-20 | 0 | 2.150 | 2.100 | 2.150 | 2.100 | 2.150 | 208,200 | 444,590 | 2.1354 | 0.488 | 0.477 | 0.488 | 0.477 | 0.488 | 916,871 | 0.4849 | 3.61% |
| 1998-10-19 | 0 | 2.075 | 2.050 | 2.075 | 1.950 | 2.075 | 51,473 | 105,344 | 2.0466 | 0.471 | 0.466 | 0.471 | 0.443 | 0.471 | 226,677 | 0.4647 | 4.80% |
| 1998-10-16 | 0 | 1.980 | 1.980 | 2.050 | 1.970 | 2.000 | 40,000 | 79,400 | 1.9850 | 0.450 | 0.450 | 0.466 | 0.447 | 0.454 | 176,152 | 0.4507 | 0.00% |
| 1998-10-15 | 0 | 1.980 | - | - | - | - | 0 | 0 | - | 0.450 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-14 | 0 | 1.980 | - | - | - | - | 0 | 0 | - | 0.450 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-13 | 0 | 1.980 | - | 1.980 | - | - | 0 | 0 | - | 0.450 | - | 0.450 | - | - | 0 | - | 0.00% |
| 1998-10-12 | 0 | 1.980 | 1.950 | 1.990 | 1.950 | 1.990 | 41,364 | 81,734 | 1.9760 | 0.450 | 0.443 | 0.452 | 0.443 | 0.452 | 182,159 | 0.4487 | 2.59% |
| 1998-10-09 | 0 | 1.930 | 1.930 | 1.970 | 1.930 | 1.980 | 36,000 | 70,830 | 1.9675 | 0.438 | 0.438 | 0.447 | 0.438 | 0.450 | 158,537 | 0.4468 | -3.02% |
| 1998-10-08 | 0 | 1.990 | - | 2.000 | - | - | 0 | 0 | - | 0.452 | - | 0.454 | - | - | 0 | - | 0.00% |
| 1998-10-07 | 0 | 1.990 | - | 2.000 | - | - | 0 | 0 | - | 0.452 | - | 0.454 | - | - | 0 | - | 0.00% |
| 1998-10-05 | 0 | 1.990 | - | 1.990 | - | - | 0 | 0 | - | 0.452 | - | 0.452 | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 1.990 | 1.950 | 1.990 | 1.950 | 1.990 | 24,000 | 47,360 | 1.9733 | 0.452 | 0.443 | 0.452 | 0.443 | 0.452 | 105,691 | 0.4481 | -0.50% |
| 1998-09-29 | 0 | 2.000 | 1.950 | 2.025 | 1.950 | 2.000 | 50,000 | 98,200 | 1.9640 | 0.454 | 0.443 | 0.460 | 0.443 | 0.454 | 220,190 | 0.4460 | 4.71% |
| 1998-09-28 | 0 | 1.910 | 1.910 | 1.960 | 1.840 | 1.910 | 36,000 | 67,460 | 1.8739 | 0.434 | 0.434 | 0.445 | 0.418 | 0.434 | 158,537 | 0.4255 | 11.05% |
| 1998-09-25 | 0 | 1.720 | 1.720 | 1.770 | 1.720 | 1.720 | 20,000 | 34,400 | 1.7200 | 0.391 | 0.391 | 0.402 | 0.391 | 0.391 | 88,076 | 0.3906 | -2.82% |
| 1998-09-24 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 0.402 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-23 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 0.402 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-22 | 0 | 1.770 | 1.710 | - | - | - | 0 | 0 | - | 0.402 | 0.388 | - | - | - | 0 | - | -5.85% |
| 1998-09-21 | 0 | 1.880 | - | 1.960 | - | - | 0 | 0 | - | 0.427 | - | 0.445 | - | - | 0 | - | 6.21% |
| 1998-09-18 | 0 | 1.880 | 1.830 | 1.880 | - | - | 0 | 0 | - | 0.402 | 0.391 | 0.402 | - | - | 0 | - | -3.09% |
| 1998-09-17 | 0 | 1.940 | - | - | 1.940 | 1.940 | 10,000 | 19,400 | 1.9400 | 0.415 | - | - | 0.415 | 0.415 | 46,775 | 0.4148 | 0.00% |
| 1998-09-16 | 0 | 1.940 | 1.930 | 1.960 | - | - | 0 | 0 | - | 0.415 | 0.413 | 0.419 | - | - | 0 | - | 0.00% |
| 1998-09-15 | 0 | 1.940 | - | 1.960 | - | - | 0 | 0 | - | 0.415 | - | 0.419 | - | - | 0 | - | 0.00% |
| 1998-09-14 | 0 | 1.940 | - | 1.950 | - | - | 365 | 672 | 1.8411 | 0.415 | - | 0.417 | - | - | 1,707 | 0.3936 | 0.00% |
| 1998-09-11 | 0 | 1.940 | 1.850 | 1.940 | 1.940 | 1.940 | 10,000 | 19,400 | 1.9400 | 0.415 | 0.396 | 0.415 | 0.415 | 0.415 | 46,775 | 0.4148 | 1.57% |
| 1998-09-10 | 0 | 1.910 | 1.910 | 1.970 | 1.890 | 1.890 | 34,100 | 64,444 | 1.8899 | 0.408 | 0.408 | 0.421 | 0.404 | 0.404 | 159,502 | 0.4040 | -0.52% |
| 1998-09-09 | 0 | 1.920 | 1.920 | 1.950 | 1.900 | 1.900 | 60,000 | 114,000 | 1.9000 | 0.410 | 0.410 | 0.417 | 0.406 | 0.406 | 280,649 | 0.4062 | -1.03% |
| 1998-09-08 | 0 | 1.940 | 1.900 | 1.970 | 1.920 | 1.950 | 93,000 | 179,240 | 1.9273 | 0.415 | 0.406 | 0.421 | 0.410 | 0.417 | 435,006 | 0.4120 | 2.11% |
| 1998-09-07 | 0 | 1.900 | - | 1.950 | 1.880 | 1.920 | 61,051 | 116,172 | 1.9029 | 0.406 | - | 0.417 | 0.402 | 0.410 | 285,565 | 0.4068 | 3.26% |
| 1998-09-04 | 0 | 1.840 | 1.790 | 1.840 | 1.800 | 1.840 | 23,000 | 41,440 | 1.8017 | 0.393 | 0.383 | 0.393 | 0.385 | 0.393 | 107,582 | 0.3852 | 10.84% |
| 1998-09-03 | 0 | 1.660 | 1.660 | - | 1.630 | 1.630 | 1,000 | 1,630 | 1.6300 | 0.355 | 0.355 | - | 0.348 | 0.348 | 4,677 | 0.3485 | 3.11% |
| 1998-09-02 | 0 | 1.610 | 1.610 | 1.630 | 1.610 | 1.610 | 2,800 | 4,472 | 1.5971 | 0.344 | 0.344 | 0.348 | 0.344 | 0.344 | 13,097 | 0.3415 | 0.00% |
| 1998-09-01 | 0 | 1.610 | 1.610 | - | 1.610 | 1.610 | 6,000 | 9,660 | 1.6100 | 0.344 | 0.344 | - | 0.344 | 0.344 | 28,065 | 0.3442 | -4.73% |
| 1998-08-31 | 0 | 1.690 | - | 1.690 | - | - | 200 | 318 | 1.5900 | 0.361 | - | 0.361 | - | - | 935 | 0.3399 | 0.00% |
| 1998-08-28 | 0 | 1.690 | - | 1.760 | - | - | 0 | 0 | - | 0.361 | - | 0.376 | - | - | 0 | - | 0.00% |
| 1998-08-27 | 0 | 1.690 | 1.690 | 1.730 | 1.690 | 1.690 | 12,000 | 20,280 | 1.6900 | 0.361 | 0.361 | 0.370 | 0.361 | 0.361 | 56,130 | 0.3613 | -3.98% |
| 1998-08-26 | 0 | 1.760 | 1.720 | 1.760 | 1.760 | 1.760 | 40,000 | 70,400 | 1.7600 | 0.376 | 0.368 | 0.376 | 0.376 | 0.376 | 187,099 | 0.3763 | 0.00% |
| 1998-08-25 | 0 | 1.760 | 1.760 | 1.800 | - | - | 0 | 0 | - | 0.376 | 0.376 | 0.385 | - | - | 0 | - | 0.00% |
| 1998-08-24 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.376 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-21 | 0 | 1.760 | 1.750 | 1.830 | - | - | 0 | 0 | - | 0.376 | 0.374 | 0.391 | - | - | 0 | - | 0.00% |
| 1998-08-20 | 0 | 1.760 | 1.760 | - | - | - | 0 | 0 | - | 0.376 | 0.376 | - | - | - | 0 | - | 0.57% |
| 1998-08-19 | 0 | 1.750 | 1.750 | 1.810 | 1.750 | 1.810 | 20,000 | 35,600 | 1.7800 | 0.374 | 0.374 | 0.387 | 0.374 | 0.387 | 93,550 | 0.3805 | -2.23% |
| 1998-08-18 | 0 | 1.790 | 1.750 | - | - | - | 0 | 0 | - | 0.383 | 0.374 | - | - | - | 0 | - | 0.00% |
| 1998-08-14 | 0 | 1.790 | 1.750 | - | 1.790 | 1.790 | 50,000 | 89,500 | 1.7900 | 0.383 | 0.374 | - | 0.383 | 0.383 | 233,874 | 0.3827 | 0.56% |
| 1998-08-13 | 0 | 1.780 | 1.770 | - | 1.780 | 1.780 | 50,000 | 89,000 | 1.7800 | 0.381 | 0.378 | - | 0.381 | 0.381 | 233,874 | 0.3805 | 1.14% |
| 1998-08-12 | 0 | 1.760 | 1.760 | - | 1.760 | 1.880 | 56,000 | 100,000 | 1.7857 | 0.376 | 0.376 | - | 0.376 | 0.402 | 261,939 | 0.3818 | -12.00% |
| 1998-08-11 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.428 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-10 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.428 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-07 | 0 | 2.000 | - | 2.050 | - | - | 0 | 0 | - | 0.428 | - | 0.438 | - | - | 0 | - | 0.00% |
| 1998-08-06 | 0 | 2.000 | 2.050 | - | 1.840 | 2.000 | 211,948 | 408,987 | 1.9297 | 0.428 | 0.438 | - | 0.393 | 0.428 | 991,383 | 0.4125 | 6.38% |
| 1998-08-05 | 0 | 1.880 | 1.870 | 1.880 | 1.780 | 1.880 | 202,000 | 365,180 | 1.8078 | 0.402 | 0.400 | 0.402 | 0.381 | 0.402 | 944,851 | 0.3865 | 5.62% |
| 1998-08-04 | 0 | 1.780 | 1.780 | 1.840 | 1.750 | 1.780 | 197,000 | 346,570 | 1.7592 | 0.381 | 0.381 | 0.393 | 0.374 | 0.381 | 921,464 | 0.3761 | -2.20% |
| 1998-08-03 | 0 | 1.820 | 1.750 | 1.820 | - | - | 0 | 0 | - | 0.389 | 0.374 | 0.389 | - | - | 0 | - | -3.19% |
| 1998-07-31 | 0 | 1.880 | - | 1.880 | - | - | 0 | 0 | - | 0.402 | - | 0.402 | - | - | 0 | - | -0.53% |
| 1998-07-30 | 0 | 1.890 | 1.870 | 1.890 | 1.870 | 1.900 | 30,500 | 57,525 | 1.8861 | 0.404 | 0.400 | 0.404 | 0.400 | 0.406 | 142,663 | 0.4032 | 0.00% |
| 1998-07-29 | 0 | 1.890 | 1.870 | 1.900 | 1.760 | 1.890 | 220,000 | 402,000 | 1.8273 | 0.404 | 0.400 | 0.406 | 0.376 | 0.404 | 1,029,046 | 0.3907 | 7.39% |
| 1998-07-28 | 0 | 1.760 | 1.750 | 1.810 | 1.750 | 1.760 | 70,000 | 122,700 | 1.7529 | 0.376 | 0.374 | 0.387 | 0.374 | 0.376 | 327,424 | 0.3747 | 0.57% |
| 1998-07-27 | 0 | 1.750 | 1.750 | 1.800 | 1.750 | 1.780 | 30,000 | 53,100 | 1.7700 | 0.374 | 0.374 | 0.385 | 0.374 | 0.381 | 140,324 | 0.3784 | -3.31% |
| 1998-07-24 | 0 | 1.810 | 1.800 | 1.840 | - | - | 0 | 0 | - | 0.387 | 0.385 | 0.393 | - | - | 0 | - | 0.00% |
| 1998-07-23 | 0 | 1.810 | 1.800 | 1.840 | 1.810 | 1.810 | 11,000 | 19,910 | 1.8100 | 0.387 | 0.385 | 0.393 | 0.387 | 0.387 | 51,452 | 0.3870 | -1.63% |
| 1998-07-22 | 0 | 1.840 | 1.820 | 1.870 | 1.820 | 1.840 | 30,000 | 54,800 | 1.8267 | 0.393 | 0.389 | 0.400 | 0.389 | 0.393 | 140,324 | 0.3905 | -1.60% |
| 1998-07-21 | 0 | 1.870 | 1.850 | 1.890 | 1.720 | 1.870 | 114,750 | 202,765 | 1.7670 | 0.400 | 0.396 | 0.404 | 0.368 | 0.400 | 536,741 | 0.3778 | 2.75% |
| 1998-07-20 | 0 | 1.820 | 1.800 | 1.840 | 1.760 | 1.820 | 22,000 | 39,920 | 1.8145 | 0.389 | 0.385 | 0.393 | 0.376 | 0.389 | 102,905 | 0.3879 | -4.21% |
| 1998-07-17 | 0 | 1.900 | 1.880 | 1.900 | 1.780 | 1.900 | 12,000 | 22,660 | 1.8883 | 0.406 | 0.402 | 0.406 | 0.381 | 0.406 | 56,130 | 0.4037 | 0.00% |
| 1998-07-16 | 0 | 1.900 | 1.880 | 1.900 | 1.770 | 1.900 | 80,150 | 147,998 | 1.8465 | 0.406 | 0.402 | 0.406 | 0.378 | 0.406 | 374,900 | 0.3948 | 1.06% |
| 1998-07-15 | 0 | 1.880 | 1.880 | 1.890 | 1.820 | 1.900 | 150,000 | 283,350 | 1.8890 | 0.402 | 0.402 | 0.404 | 0.389 | 0.406 | 701,622 | 0.4038 | -1.05% |
| 1998-07-14 | 0 | 1.900 | 1.900 | 1.980 | 1.900 | 1.940 | 45,000 | 85,900 | 1.9089 | 0.406 | 0.406 | 0.423 | 0.406 | 0.415 | 210,487 | 0.4081 | 0.00% |
| 1998-07-13 | 0 | 1.900 | 1.800 | - | - | - | 132,550 | 245,218 | 1.8500 | 0.406 | 0.385 | - | - | - | 620,000 | 0.3955 | 0.00% |
| 1998-07-10 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 0.406 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-09 | 0 | 1.900 | - | 2.050 | - | - | 0 | 0 | - | 0.406 | - | 0.438 | - | - | 0 | - | 0.00% |
| 1998-07-08 | 0 | 1.900 | - | 1.960 | - | - | 0 | 0 | - | 0.406 | - | 0.419 | - | - | 0 | - | 0.00% |
| 1998-07-07 | 0 | 1.900 | 1.860 | 1.950 | 1.900 | 1.900 | 10,000 | 19,000 | 1.9000 | 0.406 | 0.398 | 0.417 | 0.406 | 0.406 | 46,775 | 0.4062 | -3.06% |
| 1998-07-06 | 0 | 1.960 | - | 1.960 | - | - | 0 | 0 | - | 0.419 | - | 0.419 | - | - | 0 | - | 0.00% |
| 1998-07-03 | 0 | 1.960 | - | 1.960 | 1.960 | 1.960 | 10,000 | 19,600 | 1.9600 | 0.419 | - | 0.419 | 0.419 | 0.419 | 46,775 | 0.4190 | 0.00% |
| 1998-07-02 | 0 | 1.960 | 1.950 | 1.960 | 1.950 | 1.960 | 126,637 | 248,004 | 1.9584 | 0.419 | 0.417 | 0.419 | 0.417 | 0.419 | 592,342 | 0.4187 | 3.16% |
| 1998-06-30 | 0 | 1.900 | 1.900 | 2.000 | - | - | 0 | 0 | - | 0.406 | 0.406 | 0.428 | - | - | 0 | - | 1.06% |
| 1998-06-29 | 0 | 1.880 | 1.880 | 2.050 | 1.880 | 1.920 | 11,000 | 21,080 | 1.9164 | 0.402 | 0.402 | 0.438 | 0.402 | 0.410 | 51,452 | 0.4097 | -8.29% |
| 1998-06-26 | 0 | 2.050 | 1.990 | 2.050 | - | - | 0 | 0 | - | 0.438 | 0.425 | 0.438 | - | - | 0 | - | -1.20% |
| 1998-06-25 | 0 | 2.075 | 2.075 | 2.100 | 1.970 | 2.100 | 113,000 | 226,050 | 2.0004 | 0.444 | 0.444 | 0.449 | 0.421 | 0.449 | 528,555 | 0.4277 | 4.27% |
| 1998-06-24 | 0 | 1.990 | 1.950 | 1.990 | - | - | 0 | 0 | - | 0.425 | 0.417 | 0.425 | - | - | 0 | - | -0.50% |
| 1998-06-23 | 0 | 2.000 | 1.960 | 2.000 | 1.980 | 2.000 | 8,587 | 17,035 | 1.9838 | 0.428 | 0.419 | 0.428 | 0.423 | 0.428 | 40,166 | 0.4241 | 1.01% |
| 1998-06-22 | 0 | 1.980 | - | 1.980 | 2.075 | 2.075 | 3,000 | 6,225 | 2.0750 | 0.423 | - | 0.423 | 0.444 | 0.444 | 14,032 | 0.4436 | -4.58% |
| 1998-06-19 | 0 | 2.075 | 2.000 | 2.100 | 1.900 | 2.075 | 64,500 | 131,790 | 2.0433 | 0.444 | 0.428 | 0.449 | 0.406 | 0.444 | 301,698 | 0.4368 | 1.22% |
| 1998-06-18 | 0 | 2.050 | 2.000 | 2.050 | 1.950 | 2.050 | 82,000 | 168,000 | 2.0488 | 0.438 | 0.428 | 0.438 | 0.417 | 0.438 | 383,553 | 0.4380 | 0.00% |
| 1998-06-17 | 0 | 2.050 | - | - | 2.050 | 2.050 | 46,000 | 94,300 | 2.0500 | 0.438 | - | - | 0.438 | 0.438 | 215,164 | 0.4383 | 1.23% |
| 1998-06-16 | 0 | 2.025 | - | 2.025 | - | - | 0 | 0 | - | 0.433 | - | 0.433 | - | - | 0 | - | 0.00% |
| 1998-06-15 | 0 | 2.025 | - | 2.025 | - | - | 0 | 0 | - | 0.433 | - | 0.433 | - | - | 0 | - | 0.00% |
| 1998-06-12 | 0 | 2.025 | - | 2.025 | - | - | 0 | 0 | - | 0.433 | - | 0.433 | - | - | 0 | - | 0.00% |
| 1998-06-11 | 0 | 2.025 | - | - | - | - | 0 | 0 | - | 0.433 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-10 | 0 | 2.025 | - | 2.025 | - | - | 0 | 0 | - | 0.433 | - | 0.433 | - | - | 0 | - | 0.00% |
| 1998-06-09 | 0 | 2.025 | - | - | - | - | 0 | 0 | - | 0.433 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-08 | 0 | 2.025 | - | - | - | - | 0 | 0 | - | 0.433 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-05 | 0 | 2.025 | 1.990 | 2.050 | 2.025 | 2.025 | 80,000 | 162,000 | 2.0250 | 0.433 | 0.425 | 0.438 | 0.433 | 0.433 | 374,199 | 0.4329 | -3.57% |
| 1998-06-04 | 0 | 2.100 | 2.100 | - | 2.075 | 2.075 | 10,000 | 20,750 | 2.0750 | 0.449 | 0.449 | - | 0.444 | 0.444 | 46,775 | 0.4436 | -2.33% |
| 1998-06-03 | 0 | 2.150 | 2.050 | - | - | - | 0 | 0 | - | 0.460 | 0.438 | - | - | - | 0 | - | 0.00% |
| 1998-06-02 | 0 | 2.150 | 2.150 | 2.250 | 2.050 | 2.050 | 1,000 | 2,050 | 2.0500 | 0.460 | 0.460 | 0.481 | 0.438 | 0.438 | 4,677 | 0.4383 | -4.44% |
| 1998-06-01 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.481 | - | 0.481 | - | - | 0 | - | -1.10% |
| 1998-05-29 | 0 | 2.275 | - | 2.275 | - | - | 0 | 0 | - | 0.486 | - | 0.486 | - | - | 0 | - | -1.09% |
| 1998-05-28 | 0 | 2.300 | - | 2.350 | 2.300 | 2.300 | 10,000 | 23,000 | 2.3000 | 0.492 | - | 0.502 | 0.492 | 0.492 | 46,775 | 0.4917 | -2.13% |
| 1998-05-27 | 0 | 2.350 | - | 2.400 | 2.350 | 2.350 | 20,125 | 47,269 | 2.3488 | 0.502 | - | 0.513 | 0.502 | 0.502 | 94,134 | 0.5021 | -3.09% |
| 1998-05-26 | 0 | 2.625 | 2.500 | 2.650 | 2.525 | 2.625 | 36,000 | 92,900 | 2.5806 | 0.518 | 0.494 | 0.523 | 0.499 | 0.518 | 182,277 | 0.5097 | 6.06% |
| 1998-05-25 | 0 | 2.475 | 2.400 | - | 2.475 | 2.475 | 6,000 | 14,850 | 2.4750 | 0.489 | 0.474 | - | 0.489 | 0.489 | 30,380 | 0.4888 | 5.32% |
| 1998-05-22 | 0 | 2.350 | 2.400 | - | 2.300 | 2.450 | 108,000 | 259,150 | 2.3995 | 0.464 | 0.474 | - | 0.454 | 0.484 | 546,831 | 0.4739 | -6.00% |
| 1998-05-21 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.494 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-20 | 0 | 2.500 | 2.400 | 2.500 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.494 | 0.474 | 0.494 | 0.494 | 0.494 | 50,633 | 0.4938 | 4.17% |
| 1998-05-19 | 0 | 2.400 | 2.400 | - | 2.350 | 2.400 | 100,000 | 237,500 | 2.3750 | 0.474 | 0.474 | - | 0.464 | 0.474 | 506,325 | 0.4691 | -1.03% |
| 1998-05-18 | 0 | 2.425 | 2.425 | - | - | - | 0 | 0 | - | 0.479 | 0.479 | - | - | - | 0 | - | 0.00% |
| 1998-05-15 | 0 | 2.425 | 2.425 | 2.600 | 2.400 | 2.600 | 36,000 | 90,300 | 2.5083 | 0.479 | 0.479 | 0.514 | 0.474 | 0.514 | 182,277 | 0.4954 | -6.73% |
| 1998-05-14 | 0 | 2.600 | 2.600 | - | - | - | 0 | 0 | - | 0.514 | 0.514 | - | - | - | 0 | - | 1.96% |
| 1998-05-13 | 0 | 2.550 | 2.450 | 2.550 | 2.550 | 2.600 | 34,000 | 87,650 | 2.5779 | 0.504 | 0.484 | 0.504 | 0.504 | 0.514 | 172,151 | 0.5091 | -5.56% |
| 1998-05-12 | 0 | 2.700 | 2.700 | 2.750 | 2.600 | 2.700 | 88,406 | 232,540 | 2.6304 | 0.533 | 0.533 | 0.543 | 0.514 | 0.533 | 447,622 | 0.5195 | 0.00% |
| 1998-05-11 | 0 | 2.700 | 2.675 | 2.700 | 2.600 | 2.700 | 228,000 | 610,350 | 2.6770 | 0.533 | 0.528 | 0.533 | 0.514 | 0.533 | 1,154,422 | 0.5287 | 0.00% |
| 1998-05-08 | 0 | 2.700 | 2.650 | 2.800 | 2.700 | 2.700 | 115,000 | 310,500 | 2.7000 | 0.533 | 0.523 | 0.553 | 0.533 | 0.533 | 582,274 | 0.5333 | 0.00% |
| 1998-05-07 | 0 | 2.700 | 2.500 | 2.700 | - | - | 0 | 0 | - | 0.533 | 0.494 | 0.533 | - | - | 0 | - | 0.00% |
| 1998-05-06 | 0 | 2.700 | - | 2.775 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 0.533 | - | 0.548 | 0.533 | 0.533 | 50,633 | 0.5333 | -3.57% |
| 1998-05-05 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.553 | - | 0.553 | - | - | 0 | - | 0.00% |
| 1998-05-04 | 0 | 2.800 | 2.700 | 2.800 | - | - | 0 | 0 | - | 0.553 | 0.533 | 0.553 | - | - | 0 | - | 0.00% |
| 1998-05-01 | 0 | 2.800 | 2.800 | 2.850 | 2.750 | 2.800 | 70,000 | 193,000 | 2.7571 | 0.553 | 0.553 | 0.563 | 0.543 | 0.553 | 354,428 | 0.5445 | 0.00% |
| 1998-04-30 | 0 | 2.800 | 2.800 | 2.925 | 2.775 | 2.800 | 29,000 | 80,725 | 2.7836 | 0.553 | 0.553 | 0.578 | 0.548 | 0.553 | 146,834 | 0.5498 | -0.88% |
| 1998-04-29 | 0 | 2.825 | 2.825 | 2.975 | 2.825 | 2.825 | 1,815 | 5,026 | 2.7691 | 0.558 | 0.558 | 0.588 | 0.558 | 0.558 | 9,190 | 0.5469 | -3.42% |
| 1998-04-28 | 0 | 2.925 | - | 2.925 | - | - | 0 | 0 | - | 0.578 | - | 0.578 | - | - | 0 | - | 0.00% |
| 1998-04-27 | 0 | 2.925 | - | 2.975 | - | - | 0 | 0 | - | 0.578 | - | 0.588 | - | - | 0 | - | 0.00% |
| 1998-04-24 | 0 | 2.925 | 2.900 | 2.950 | 2.750 | 2.950 | 69,000 | 200,800 | 2.9101 | 0.578 | 0.573 | 0.583 | 0.543 | 0.583 | 349,364 | 0.5748 | -0.85% |
| 1998-04-23 | 0 | 2.950 | 2.900 | 2.975 | 2.900 | 2.950 | 70,000 | 206,000 | 2.9429 | 0.583 | 0.573 | 0.588 | 0.573 | 0.583 | 354,428 | 0.5812 | 0.00% |
| 1998-04-22 | 0 | 2.950 | 2.950 | 3.000 | - | - | 0 | 0 | - | 0.583 | 0.583 | 0.593 | - | - | 0 | - | 0.00% |
| 1998-04-21 | 0 | 2.950 | 2.950 | 3.025 | 2.950 | 2.950 | 10,000 | 29,500 | 2.9500 | 0.583 | 0.583 | 0.597 | 0.583 | 0.583 | 50,633 | 0.5826 | 0.00% |
| 1998-04-20 | 0 | 2.950 | 2.925 | 2.950 | 2.850 | 2.950 | 34,125 | 99,241 | 2.9082 | 0.583 | 0.578 | 0.583 | 0.563 | 0.583 | 172,784 | 0.5744 | 0.00% |
| 1998-04-17 | 0 | 2.950 | 2.950 | 3.025 | 2.900 | 2.950 | 31,500 | 92,300 | 2.9302 | 0.583 | 0.583 | 0.597 | 0.573 | 0.583 | 159,492 | 0.5787 | -0.84% |
| 1998-04-16 | 0 | 2.975 | 2.975 | 3.100 | 2.900 | 3.100 | 640,400 | 1,911,770 | 2.9853 | 0.588 | 0.588 | 0.612 | 0.573 | 0.612 | 3,242,507 | 0.5896 | -0.83% |
| 1998-04-15 | 0 | 3.000 | 2.625 | 3.000 | - | - | 0 | 0 | - | 0.593 | 0.518 | 0.593 | - | - | 0 | - | 0.00% |
| 1998-04-14 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 0.593 | - | 0.593 | - | - | 0 | - | -3.23% |
| 1998-04-09 | 0 | 3.100 | - | 3.100 | 3.050 | 3.100 | 25,000 | 76,650 | 3.0660 | 0.612 | - | 0.612 | 0.602 | 0.612 | 126,581 | 0.6055 | 0.81% |
| 1998-04-08 | 0 | 3.075 | - | 3.075 | - | - | 0 | 0 | - | 0.607 | - | 0.607 | - | - | 0 | - | 0.00% |
| 1998-04-07 | 0 | 3.075 | - | 3.075 | 3.075 | 3.075 | 6,080 | 18,686 | 3.0734 | 0.607 | - | 0.607 | 0.607 | 0.607 | 30,785 | 0.6070 | 0.00% |
| 1998-04-03 | 0 | 3.075 | - | 3.075 | - | - | 0 | 0 | - | 0.607 | - | 0.607 | - | - | 0 | - | -3.91% |
| 1998-04-02 | 0 | 3.200 | - | 3.200 | 3.200 | 3.200 | 100,275 | 320,825 | 3.1995 | 0.632 | - | 0.632 | 0.632 | 0.632 | 507,718 | 0.6319 | -3.03% |
| 1998-04-01 | 0 | 3.300 | - | 3.300 | 3.300 | 3.325 | 24,000 | 79,225 | 3.3010 | 0.652 | - | 0.652 | 0.652 | 0.657 | 121,518 | 0.6520 | 0.00% |
| 1998-03-31 | 0 | 3.300 | 3.025 | 3.300 | 2.800 | 3.300 | 1,015,100 | 3,090,335 | 3.0444 | 0.652 | 0.597 | 0.652 | 0.553 | 0.652 | 5,139,708 | 0.6013 | 13.79% |
| 1998-03-30 | 0 | 2.900 | 2.750 | 2.950 | 2.750 | 2.950 | 433,000 | 1,225,250 | 2.8297 | 0.573 | 0.543 | 0.583 | 0.543 | 0.583 | 2,192,389 | 0.5589 | 3.57% |
| 1998-03-27 | 0 | 2.800 | 2.800 | 2.850 | 2.675 | 2.800 | 152,000 | 417,850 | 2.7490 | 0.553 | 0.553 | 0.563 | 0.528 | 0.553 | 769,614 | 0.5429 | 5.66% |
| 1998-03-26 | 0 | 2.650 | - | 2.650 | - | - | 0 | 0 | - | 0.523 | - | 0.523 | - | - | 0 | - | 0.00% |
| 1998-03-25 | 0 | 2.650 | - | 2.650 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 0.523 | - | 0.523 | 0.533 | 0.533 | 50,633 | 0.5333 | 0.00% |
| 1998-03-24 | 0 | 2.650 | - | 2.650 | 2.650 | 2.650 | 10,000 | 26,500 | 2.6500 | 0.523 | - | 0.523 | 0.523 | 0.523 | 50,633 | 0.5234 | 0.95% |
| 1998-03-23 | 0 | 2.625 | 2.575 | 2.625 | 2.600 | 2.625 | 30,000 | 78,500 | 2.6167 | 0.518 | 0.509 | 0.518 | 0.514 | 0.518 | 151,898 | 0.5168 | -0.94% |
| 1998-03-20 | 0 | 2.650 | 2.625 | 2.650 | 2.575 | 2.700 | 499,000 | 1,321,425 | 2.6481 | 0.523 | 0.518 | 0.523 | 0.509 | 0.533 | 2,526,563 | 0.5230 | 1.92% |
| 1998-03-19 | 0 | 2.600 | 2.550 | 2.650 | 2.375 | 2.600 | 215,000 | 530,625 | 2.4680 | 0.514 | 0.504 | 0.523 | 0.469 | 0.514 | 1,088,599 | 0.4874 | 10.64% |
| 1998-03-18 | 0 | 2.350 | 2.325 | 2.350 | - | - | 0 | 0 | - | 0.464 | 0.459 | 0.464 | - | - | 0 | - | 0.00% |
| 1998-03-17 | 0 | 2.350 | 2.300 | 2.425 | 2.200 | 2.350 | 464,000 | 1,051,000 | 2.2651 | 0.464 | 0.454 | 0.479 | 0.435 | 0.464 | 2,349,349 | 0.4474 | 4.44% |
| 1998-03-16 | 0 | 2.250 | 2.250 | 2.350 | - | - | 0 | 0 | - | 0.444 | 0.444 | 0.464 | - | - | 0 | - | 0.00% |
| 1998-03-13 | 0 | 2.250 | 2.250 | 2.300 | 2.200 | 2.300 | 32,000 | 73,400 | 2.2938 | 0.444 | 0.444 | 0.454 | 0.435 | 0.454 | 162,024 | 0.4530 | -2.17% |
| 1998-03-12 | 0 | 2.300 | 2.200 | 2.400 | - | - | 0 | 0 | - | 0.454 | 0.435 | 0.474 | - | - | 0 | - | 0.00% |
| 1998-03-11 | 0 | 2.300 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.454 | 0.454 | 0.474 | - | - | 0 | - | 0.00% |
| 1998-03-10 | 0 | 2.300 | 2.250 | 2.400 | 2.300 | 2.300 | 8,000 | 18,400 | 2.3000 | 0.454 | 0.444 | 0.474 | 0.454 | 0.454 | 40,506 | 0.4543 | -2.13% |
| 1998-03-09 | 0 | 2.350 | 2.300 | 2.400 | - | - | 1 | 2 | 2.0000 | 0.464 | 0.454 | 0.474 | - | - | 5 | 0.3950 | 0.00% |
| 1998-03-06 | 0 | 2.350 | 2.325 | 2.375 | - | - | 0 | 0 | - | 0.464 | 0.459 | 0.469 | - | - | 0 | - | 0.00% |
| 1998-03-05 | 0 | 2.350 | - | 2.400 | 2.350 | 2.350 | 72,000 | 169,200 | 2.3500 | 0.464 | - | 0.474 | 0.464 | 0.464 | 364,554 | 0.4641 | -2.08% |
| 1998-03-04 | 0 | 2.400 | 2.350 | 2.475 | 2.350 | 2.400 | 118,000 | 282,400 | 2.3932 | 0.474 | 0.464 | 0.489 | 0.464 | 0.474 | 597,464 | 0.4727 | 2.13% |
| 1998-03-03 | 0 | 2.350 | 2.350 | 2.400 | - | - | 0 | 0 | - | 0.464 | 0.464 | 0.474 | - | - | 0 | - | 0.00% |
| 1998-03-02 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.350 | 37,000 | 86,950 | 2.3500 | 0.464 | 0.464 | 0.474 | 0.464 | 0.464 | 187,340 | 0.4641 | 0.00% |
| 1998-02-27 | 0 | 2.350 | 2.350 | 2.425 | - | - | 0 | 0 | - | 0.464 | 0.464 | 0.479 | - | - | 0 | - | 0.00% |
| 1998-02-26 | 0 | 2.350 | 2.350 | 2.425 | 2.350 | 2.400 | 196,900 | 470,075 | 2.3874 | 0.464 | 0.464 | 0.479 | 0.464 | 0.474 | 996,955 | 0.4715 | 3.30% |
| 1998-02-25 | 0 | 2.275 | 2.275 | 2.325 | - | - | 0 | 0 | - | 0.449 | 0.449 | 0.459 | - | - | 0 | - | 1.11% |
| 1998-02-24 | 0 | 2.250 | 2.200 | 2.350 | - | - | 0 | 0 | - | 0.444 | 0.435 | 0.464 | - | - | 0 | - | 0.00% |
| 1998-02-23 | 0 | 2.250 | 2.250 | 2.325 | - | - | 0 | 0 | - | 0.444 | 0.444 | 0.459 | - | - | 0 | - | 2.27% |
| 1998-02-20 | 0 | 2.200 | 2.200 | 2.300 | 2.150 | 2.200 | 48,000 | 105,450 | 2.1969 | 0.435 | 0.435 | 0.454 | 0.425 | 0.435 | 243,036 | 0.4339 | -4.35% |
| 1998-02-19 | 0 | 2.300 | 2.250 | 2.300 | 2.225 | 2.300 | 225,000 | 516,750 | 2.2967 | 0.454 | 0.444 | 0.454 | 0.439 | 0.454 | 1,139,232 | 0.4536 | 0.00% |
| 1998-02-18 | 0 | 2.300 | 2.225 | 2.300 | 2.300 | 2.300 | 99,000 | 227,700 | 2.3000 | 0.454 | 0.439 | 0.454 | 0.454 | 0.454 | 501,262 | 0.4543 | 1.10% |
| 1998-02-17 | 0 | 2.275 | 2.225 | 2.275 | 2.250 | 2.275 | 123,387 | 278,303 | 2.2555 | 0.449 | 0.439 | 0.449 | 0.444 | 0.449 | 624,740 | 0.4455 | 3.41% |
| 1998-02-16 | 0 | 2.200 | 2.200 | 2.325 | 2.200 | 2.200 | 12,200 | 26,810 | 2.1975 | 0.435 | 0.435 | 0.459 | 0.435 | 0.435 | 61,772 | 0.4340 | -4.35% |
| 1998-02-13 | 0 | 2.300 | 2.200 | 2.425 | 2.300 | 2.300 | 10,000 | 23,000 | 2.3000 | 0.454 | 0.435 | 0.479 | 0.454 | 0.454 | 50,633 | 0.4543 | -4.17% |
| 1998-02-12 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 0.474 | 0.454 | 0.494 | - | - | 0 | - | 0.00% |
| 1998-02-11 | 0 | 2.400 | 2.400 | 2.425 | 2.400 | 2.475 | 216,400 | 528,125 | 2.4405 | 0.474 | 0.474 | 0.479 | 0.474 | 0.489 | 1,095,688 | 0.4820 | 3.23% |
| 1998-02-10 | 0 | 2.325 | 2.250 | 2.325 | 2.200 | 2.350 | 58,000 | 131,600 | 2.2690 | 0.459 | 0.444 | 0.459 | 0.435 | 0.464 | 293,669 | 0.4481 | 1.09% |
| 1998-02-09 | 0 | 2.300 | 2.300 | 2.400 | 2.100 | 2.300 | 418,600 | 932,325 | 2.2272 | 0.454 | 0.454 | 0.474 | 0.415 | 0.454 | 2,119,478 | 0.4399 | 5.75% |
| 1998-02-06 | 0 | 2.175 | 2.050 | 2.175 | 2.150 | 2.175 | 193,700 | 420,875 | 2.1728 | 0.430 | 0.405 | 0.430 | 0.425 | 0.430 | 980,752 | 0.4291 | 1.16% |
| 1998-02-05 | 0 | 2.150 | 2.100 | 2.150 | 2.100 | 2.150 | 160,000 | 341,800 | 2.1363 | 0.425 | 0.415 | 0.425 | 0.415 | 0.425 | 810,121 | 0.4219 | 0.00% |
| 1998-02-04 | 0 | 2.150 | 2.125 | 2.175 | 2.100 | 2.150 | 465,000 | 995,200 | 2.1402 | 0.425 | 0.420 | 0.430 | 0.415 | 0.425 | 2,354,413 | 0.4227 | 2.38% |
| 1998-02-03 | 0 | 2.100 | 2.100 | 2.175 | 2.100 | 2.150 | 250,000 | 537,125 | 2.1485 | 0.415 | 0.415 | 0.430 | 0.415 | 0.425 | 1,265,813 | 0.4243 | 2.44% |
| 1998-02-02 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.100 | 112,000 | 230,100 | 2.0545 | 0.405 | 0.405 | 0.415 | 0.405 | 0.415 | 567,084 | 0.4058 | 0.00% |
| 1998-01-27 | 0 | 2.050 | 2.000 | 2.050 | 2.000 | 2.050 | 54,000 | 108,500 | 2.0093 | 0.405 | 0.395 | 0.405 | 0.395 | 0.405 | 273,416 | 0.3968 | 0.00% |
| 1998-01-26 | 0 | 2.050 | 2.075 | 2.100 | 1.960 | 2.100 | 804,000 | 1,617,440 | 2.0117 | 0.405 | 0.410 | 0.415 | 0.387 | 0.415 | 4,070,856 | 0.3973 | 2.50% |
| 1998-01-23 | 0 | 2.000 | 2.000 | - | 1.910 | 1.910 | 5,000 | 9,550 | 1.9100 | 0.395 | 0.395 | - | 0.377 | 0.377 | 25,316 | 0.3772 | 2.56% |
| 1998-01-22 | 0 | 1.950 | - | 1.950 | 1.950 | 1.950 | 10,000 | 19,500 | 1.9500 | 0.385 | - | 0.385 | 0.385 | 0.385 | 50,633 | 0.3851 | -2.01% |
| 1998-01-21 | 0 | 1.990 | 1.970 | 2.100 | 1.990 | 2.000 | 74,000 | 147,700 | 1.9959 | 0.393 | 0.389 | 0.415 | 0.393 | 0.395 | 374,681 | 0.3942 | -0.50% |
| 1998-01-20 | 0 | 2.000 | - | 2.050 | 2.000 | 2.000 | 233,000 | 466,000 | 2.0000 | 0.395 | - | 0.405 | 0.395 | 0.395 | 1,179,738 | 0.3950 | 0.00% |
| 1998-01-19 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.100 | 82,000 | 167,550 | 2.0433 | 0.395 | 0.395 | 0.415 | 0.395 | 0.415 | 415,187 | 0.4036 | -2.44% |
| 1998-01-16 | 0 | 2.050 | 2.000 | 2.150 | 2.000 | 2.150 | 49,825 | 102,743 | 2.0621 | 0.405 | 0.395 | 0.425 | 0.395 | 0.425 | 252,277 | 0.4073 | -2.38% |
| 1998-01-15 | 0 | 2.100 | 2.000 | 2.250 | 2.100 | 2.200 | 31,000 | 68,100 | 2.1968 | 0.415 | 0.395 | 0.444 | 0.415 | 0.435 | 156,961 | 0.4339 | -6.67% |
| 1998-01-14 | 0 | 2.250 | 2.200 | 2.250 | 2.200 | 2.575 | 133,000 | 302,875 | 2.2773 | 0.444 | 0.435 | 0.444 | 0.435 | 0.509 | 673,413 | 0.4498 | -12.62% |
| 1998-01-13 | 0 | 2.575 | - | 2.575 | 2.650 | 2.650 | 10,000 | 26,500 | 2.6500 | 0.509 | - | 0.509 | 0.523 | 0.523 | 50,633 | 0.5234 | -4.63% |
| 1998-01-12 | 0 | 2.700 | - | 2.700 | - | - | 11,000 | 29,700 | 2.7000 | 0.533 | - | 0.533 | - | - | 55,696 | 0.5333 | -3.57% |
| 1998-01-09 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.553 | - | 0.553 | - | - | 0 | - | -3.45% |
| 1998-01-08 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 0.573 | - | 0.573 | - | - | 0 | - | 0.00% |
| 1998-01-07 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 0.573 | - | 0.573 | - | - | 0 | - | 0.00% |
| 1998-01-06 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 0.573 | - | 0.593 | - | - | 0 | - | 0.00% |
| 1998-01-05 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.573 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-02 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 0.573 | - | 0.593 | - | - | 0 | - | 0.00% |
| 1997-12-31 | 0 | 2.900 | - | 2.900 | 2.950 | 2.950 | 10,000 | 29,500 | 2.9500 | 0.573 | - | 0.573 | 0.583 | 0.583 | 50,633 | 0.5826 | 0.00% |
| 1997-12-30 | 0 | 2.900 | 2.825 | 2.900 | - | - | 0 | 0 | - | 0.573 | 0.558 | 0.573 | - | - | 0 | - | 0.00% |
| 1997-12-29 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 2.900 | 162,000 | 469,800 | 2.9000 | 0.573 | 0.573 | 0.583 | 0.573 | 0.573 | 820,247 | 0.5728 | 1.75% |
| 1997-12-24 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 0.563 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-23 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 0.563 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-22 | 0 | 2.850 | - | 2.950 | - | - | 0 | 0 | - | 0.563 | - | 0.583 | - | - | 0 | - | 0.00% |
| 1997-12-19 | 0 | 2.850 | - | 2.850 | 2.850 | 2.850 | 10,000 | 28,500 | 2.8500 | 0.563 | - | 0.563 | 0.563 | 0.563 | 50,633 | 0.5629 | 3.64% |
| 1997-12-18 | 0 | 2.750 | 2.750 | - | 2.750 | 2.800 | 11,000 | 30,750 | 2.7955 | 0.543 | 0.543 | - | 0.543 | 0.553 | 55,696 | 0.5521 | -0.90% |
| 1997-12-17 | 0 | 2.775 | 2.675 | 2.875 | - | - | 0 | 0 | - | 0.548 | 0.528 | 0.568 | - | - | 0 | - | 0.00% |
| 1997-12-16 | 0 | 2.775 | 2.775 | 2.950 | 2.775 | 2.800 | 62,500 | 174,100 | 2.7856 | 0.548 | 0.548 | 0.583 | 0.548 | 0.553 | 316,453 | 0.5502 | -3.48% |
| 1997-12-15 | 0 | 2.875 | 2.800 | 2.950 | - | - | 0 | 0 | - | 0.568 | 0.553 | 0.583 | - | - | 0 | - | 0.00% |
| 1997-12-12 | 0 | 2.875 | 2.825 | - | - | - | 0 | 0 | - | 0.568 | 0.558 | - | - | - | 0 | - | 0.00% |
| 1997-12-11 | 0 | 2.875 | - | - | - | - | 0 | 0 | - | 0.568 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-10 | 0 | 2.875 | 2.850 | - | - | - | 0 | 0 | - | 0.568 | 0.563 | - | - | - | 0 | - | 0.00% |
| 1997-12-09 | 0 | 2.875 | 2.875 | 2.925 | 2.850 | 2.900 | 42,000 | 121,450 | 2.8917 | 0.568 | 0.568 | 0.578 | 0.563 | 0.573 | 212,657 | 0.5711 | -1.71% |
| 1997-12-08 | 0 | 2.925 | 2.900 | 2.925 | 2.850 | 2.950 | 64,000 | 186,050 | 2.9070 | 0.578 | 0.573 | 0.578 | 0.563 | 0.583 | 324,048 | 0.5741 | 2.63% |
| 1997-12-05 | 0 | 2.850 | 2.850 | 2.950 | 2.850 | 2.850 | 5,000 | 14,250 | 2.8500 | 0.563 | 0.563 | 0.583 | 0.563 | 0.563 | 25,316 | 0.5629 | -1.72% |
| 1997-12-04 | 0 | 2.900 | 2.800 | 2.950 | 2.800 | 2.900 | 38,025 | 109,966 | 2.8919 | 0.573 | 0.553 | 0.583 | 0.553 | 0.573 | 192,530 | 0.5712 | 1.75% |
| 1997-12-03 | 0 | 2.850 | 2.800 | 2.900 | 2.800 | 2.850 | 142,000 | 398,600 | 2.8070 | 0.563 | 0.553 | 0.573 | 0.553 | 0.563 | 718,982 | 0.5544 | 1.79% |
| 1997-12-02 | 0 | 2.800 | 2.750 | - | - | - | 1,377 | 3,580 | 2.5999 | 0.553 | 0.543 | - | - | - | 6,972 | 0.5135 | 0.00% |
| 1997-12-01 | 0 | 2.800 | 2.800 | 2.850 | 2.750 | 2.800 | 40,507 | 109,856 | 2.7120 | 0.553 | 0.553 | 0.563 | 0.543 | 0.553 | 205,097 | 0.5356 | 1.82% |
| 1997-11-28 | 0 | 2.750 | 2.700 | - | 2.750 | 2.750 | 10,000 | 27,500 | 2.7500 | 0.543 | 0.533 | - | 0.543 | 0.543 | 50,633 | 0.5431 | -1.79% |
| 1997-11-27 | 0 | 2.800 | - | - | - | - | 0 | 0 | - | 0.553 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-26 | 0 | 2.800 | 2.775 | - | - | - | 0 | 0 | - | 0.553 | 0.548 | - | - | - | 0 | - | 0.00% |
| 1997-11-25 | 0 | 2.800 | 2.750 | - | - | - | 0 | 0 | - | 0.553 | 0.543 | - | - | - | 0 | - | 0.00% |
| 1997-11-24 | 0 | 2.800 | 2.775 | 2.900 | 2.800 | 2.800 | 50,000 | 140,000 | 2.8000 | 0.553 | 0.548 | 0.573 | 0.553 | 0.553 | 253,163 | 0.5530 | 0.00% |
| 1997-11-21 | 0 | 2.800 | 2.800 | - | 2.750 | 2.750 | 10,000 | 27,500 | 2.7500 | 0.553 | 0.553 | - | 0.543 | 0.543 | 50,633 | 0.5431 | 1.82% |
| 1997-11-20 | 0 | 2.750 | 2.700 | 2.850 | - | - | 0 | 0 | - | 0.543 | 0.533 | 0.563 | - | - | 0 | - | 0.00% |
| 1997-11-19 | 0 | 2.750 | 2.700 | - | - | - | 0 | 0 | - | 0.543 | 0.533 | - | - | - | 0 | - | 0.00% |
| 1997-11-18 | 0 | 2.750 | 2.750 | 2.950 | 2.700 | 2.750 | 55,000 | 150,750 | 2.7409 | 0.543 | 0.543 | 0.583 | 0.533 | 0.543 | 278,479 | 0.5413 | 1.85% |
| 1997-11-17 | 0 | 2.700 | 2.700 | - | - | - | 0 | 0 | - | 0.533 | 0.533 | - | - | - | 0 | - | 0.00% |
| 1997-11-14 | 0 | 2.700 | 2.675 | 2.750 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 0.533 | 0.528 | 0.543 | 0.533 | 0.533 | 50,633 | 0.5333 | 0.00% |
| 1997-11-13 | 0 | 2.700 | 2.675 | 2.750 | 2.650 | 2.800 | 490,000 | 1,307,800 | 2.6690 | 0.533 | 0.528 | 0.543 | 0.523 | 0.553 | 2,480,994 | 0.5271 | 0.00% |
| 1997-11-12 | 0 | 2.700 | 2.700 | 2.850 | 2.700 | 2.800 | 16,000 | 44,100 | 2.7563 | 0.533 | 0.533 | 0.563 | 0.533 | 0.553 | 81,012 | 0.5444 | -5.26% |
| 1997-11-11 | 0 | 2.850 | 2.825 | 2.850 | 2.850 | 2.850 | 111,500 | 317,688 | 2.8492 | 0.563 | 0.558 | 0.563 | 0.563 | 0.563 | 564,553 | 0.5627 | 0.00% |
| 1997-11-10 | 0 | 2.850 | - | 2.850 | - | - | 500 | 1,250 | 2.5000 | 0.563 | - | 0.563 | - | - | 2,532 | 0.4938 | 0.00% |
| 1997-11-07 | 0 | 2.850 | 2.750 | 2.850 | - | - | 0 | 0 | - | 0.563 | 0.543 | 0.563 | - | - | 0 | - | -3.39% |
| 1997-11-06 | 0 | 2.950 | 2.950 | 3.000 | 2.900 | 3.000 | 55,500 | 164,075 | 2.9563 | 0.583 | 0.583 | 0.593 | 0.573 | 0.593 | 281,011 | 0.5839 | -1.67% |
| 1997-11-05 | 0 | 3.000 | 2.900 | 3.000 | - | - | 0 | 0 | - | 0.593 | 0.573 | 0.593 | - | - | 0 | - | 0.00% |
| 1997-11-04 | 0 | 3.000 | 2.975 | 3.025 | 2.950 | 3.050 | 88,000 | 264,100 | 3.0011 | 0.593 | 0.588 | 0.597 | 0.583 | 0.602 | 445,566 | 0.5927 | -1.64% |
| 1997-11-03 | 0 | 3.050 | 3.000 | 3.050 | 2.950 | 3.050 | 252,000 | 760,150 | 3.0165 | 0.602 | 0.593 | 0.602 | 0.583 | 0.602 | 1,275,940 | 0.5958 | 7.02% |
| 1997-10-31 | 0 | 2.850 | 2.825 | 2.900 | 2.850 | 2.925 | 489,200 | 1,398,955 | 2.8597 | 0.563 | 0.558 | 0.573 | 0.563 | 0.578 | 2,476,943 | 0.5648 | -3.39% |
| 1997-10-30 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 3.050 | 71,000 | 213,250 | 3.0035 | 0.583 | 0.583 | 0.588 | 0.583 | 0.602 | 359,491 | 0.5932 | -1.67% |
| 1997-10-29 | 0 | 3.000 | 2.900 | - | 3.000 | 3.000 | 56,600 | 169,500 | 2.9947 | 0.593 | 0.573 | - | 0.593 | 0.593 | 286,580 | 0.5915 | 0.00% |
| 1997-10-28 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 0.593 | - | 0.593 | - | - | 0 | - | -1.64% |
| 1997-10-27 | 0 | 3.050 | 3.050 | 3.200 | 3.050 | 3.175 | 75,000 | 232,115 | 3.0949 | 0.602 | 0.602 | 0.632 | 0.602 | 0.627 | 379,744 | 0.6112 | -6.87% |
| 1997-10-24 | 0 | 3.275 | 3.175 | 3.300 | 3.275 | 3.325 | 40,000 | 132,000 | 3.3000 | 0.647 | 0.627 | 0.652 | 0.647 | 0.657 | 202,530 | 0.6518 | -6.43% |
| 1997-10-23 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 0.691 | - | 0.691 | - | - | 0 | - | -2.78% |
| 1997-10-22 | 0 | 3.600 | - | - | - | - | 0 | 0 | - | 0.711 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-21 | 0 | 3.600 | - | 3.700 | - | - | 0 | 0 | - | 0.711 | - | 0.731 | - | - | 0 | - | 0.00% |
| 1997-10-20 | 0 | 3.600 | 3.525 | 3.600 | - | - | 0 | 0 | - | 0.711 | 0.696 | 0.711 | - | - | 0 | - | -1.37% |
| 1997-10-17 | 0 | 3.650 | 3.650 | 3.750 | 3.625 | 3.650 | 20,000 | 72,750 | 3.6375 | 0.721 | 0.721 | 0.741 | 0.716 | 0.721 | 101,265 | 0.7184 | -1.35% |
| 1997-10-16 | 0 | 3.700 | 3.700 | 3.750 | 3.625 | 3.725 | 189,550 | 694,625 | 3.6646 | 0.731 | 0.731 | 0.741 | 0.716 | 0.736 | 959,740 | 0.7238 | 2.78% |
| 1997-10-15 | 0 | 3.600 | 3.550 | 3.675 | 3.525 | 3.650 | 122,000 | 439,500 | 3.6025 | 0.711 | 0.701 | 0.726 | 0.696 | 0.721 | 617,717 | 0.7115 | -2.70% |
| 1997-10-14 | 0 | 3.700 | - | 3.725 | 3.700 | 3.800 | 51,000 | 190,700 | 3.7392 | 0.731 | - | 0.736 | 0.731 | 0.751 | 258,226 | 0.7385 | -0.67% |
| 1997-10-13 | 0 | 3.725 | 3.725 | - | 3.725 | 3.750 | 61,000 | 227,475 | 3.7291 | 0.736 | 0.736 | - | 0.736 | 0.741 | 308,858 | 0.7365 | -0.67% |
| 1997-10-09 | 0 | 3.750 | 3.750 | 4.000 | 3.750 | 3.800 | 89,000 | 336,650 | 3.7826 | 0.741 | 0.741 | 0.790 | 0.741 | 0.751 | 450,630 | 0.7471 | -6.25% |
| 1997-10-08 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 0.790 | 0.780 | 0.790 | 0.790 | 0.790 | 50,633 | 0.7900 | 1.27% |
| 1997-10-07 | 0 | 3.950 | 3.950 | 4.050 | 3.950 | 4.000 | 145,500 | 578,075 | 3.9730 | 0.780 | 0.780 | 0.800 | 0.780 | 0.790 | 736,703 | 0.7847 | 0.00% |
| 1997-10-06 | 0 | 3.950 | 3.925 | 4.000 | 3.925 | 4.000 | 118,687 | 473,386 | 3.9885 | 0.780 | 0.775 | 0.790 | 0.775 | 0.790 | 600,942 | 0.7877 | -1.86% |
| 1997-10-03 | 0 | 4.025 | 3.950 | 4.025 | 4.025 | 4.025 | 62,300 | 250,690 | 4.0239 | 0.795 | 0.780 | 0.795 | 0.795 | 0.795 | 315,441 | 0.7947 | 0.00% |
| 1997-09-30 | 0 | 4.025 | 3.950 | - | 3.950 | 4.025 | 14,629 | 57,765 | 3.9487 | 0.795 | 0.780 | - | 0.780 | 0.795 | 74,070 | 0.7799 | 0.00% |
| 1997-09-29 | 0 | 4.025 | 4.025 | 4.050 | 3.950 | 4.025 | 66,500 | 267,125 | 4.0169 | 0.795 | 0.795 | 0.800 | 0.780 | 0.795 | 336,706 | 0.7933 | 0.00% |
| 1997-09-26 | 0 | 4.025 | 4.000 | 4.050 | 3.950 | 4.025 | 91,000 | 363,000 | 3.9890 | 0.795 | 0.790 | 0.800 | 0.780 | 0.795 | 460,756 | 0.7878 | 0.00% |
| 1997-09-25 | 0 | 4.025 | 4.025 | 4.050 | 3.950 | 4.025 | 50,000 | 199,625 | 3.9925 | 0.795 | 0.795 | 0.800 | 0.780 | 0.795 | 253,163 | 0.7885 | 3.21% |
| 1997-09-24 | 0 | 3.900 | 3.925 | 3.950 | 3.900 | 3.925 | 306,600 | 1,198,165 | 3.9079 | 0.770 | 0.775 | 0.780 | 0.770 | 0.775 | 1,552,393 | 0.7718 | -1.27% |
| 1997-09-23 | 0 | 3.950 | 3.925 | 4.000 | 3.950 | 3.950 | 14,000 | 55,300 | 3.9500 | 0.780 | 0.775 | 0.790 | 0.780 | 0.780 | 70,886 | 0.7801 | -1.50% |
| 1997-09-22 | 0 | 4.150 | 4.150 | 4.200 | 4.100 | 4.100 | 30,000 | 123,000 | 4.1000 | 0.792 | 0.792 | 0.802 | 0.782 | 0.782 | 157,201 | 0.7824 | -1.78% |
| 1997-09-19 | 0 | 4.225 | 4.200 | 4.225 | 4.200 | 4.225 | 161,000 | 679,975 | 4.2234 | 0.806 | 0.802 | 0.806 | 0.802 | 0.806 | 843,644 | 0.8060 | -0.59% |
| 1997-09-18 | 0 | 4.250 | 4.225 | 4.300 | 4.225 | 4.250 | 344,000 | 1,453,900 | 4.2265 | 0.811 | 0.806 | 0.821 | 0.806 | 0.811 | 1,802,569 | 0.8066 | 0.59% |
| 1997-09-16 | 0 | 4.225 | 4.225 | 4.275 | 4.200 | 4.250 | 101,000 | 427,475 | 4.2324 | 0.806 | 0.806 | 0.816 | 0.802 | 0.811 | 529,243 | 0.8077 | -0.59% |
| 1997-09-15 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.325 | 345,235 | 1,484,650 | 4.3004 | 0.811 | 0.811 | 0.821 | 0.811 | 0.825 | 1,809,040 | 0.8207 | 1.19% |
| 1997-09-12 | 0 | 4.200 | 4.150 | 4.250 | 4.100 | 4.200 | 207,500 | 858,650 | 4.1381 | 0.802 | 0.792 | 0.811 | 0.782 | 0.802 | 1,087,305 | 0.7897 | 2.44% |
| 1997-09-11 | 0 | 4.100 | 4.075 | 4.100 | 4.075 | 4.125 | 504,200 | 2,070,130 | 4.1058 | 0.782 | 0.778 | 0.782 | 0.778 | 0.787 | 2,642,021 | 0.7835 | -0.61% |
| 1997-09-10 | 0 | 4.125 | 4.100 | 4.150 | 4.125 | 4.200 | 354,473 | 1,478,992 | 4.1724 | 0.787 | 0.782 | 0.792 | 0.787 | 0.802 | 1,857,447 | 0.7962 | -0.60% |
| 1997-09-09 | 0 | 4.150 | 4.125 | 4.250 | 4.150 | 4.225 | 68,000 | 284,550 | 4.1846 | 0.792 | 0.787 | 0.811 | 0.792 | 0.806 | 356,322 | 0.7986 | 0.00% |
| 1997-09-08 | 0 | 4.150 | 4.075 | 4.150 | 4.150 | 4.200 | 100,000 | 417,175 | 4.1718 | 0.792 | 0.778 | 0.792 | 0.792 | 0.802 | 524,003 | 0.7961 | 0.00% |
| 1997-09-05 | 0 | 4.150 | 4.050 | 4.200 | 4.050 | 4.175 | 76,500 | 315,075 | 4.1186 | 0.792 | 0.773 | 0.802 | 0.773 | 0.797 | 400,862 | 0.7860 | 0.61% |
| 1997-09-04 | 0 | 4.125 | 4.050 | 4.125 | 4.100 | 4.175 | 225,000 | 931,375 | 4.1394 | 0.787 | 0.773 | 0.787 | 0.782 | 0.797 | 1,179,006 | 0.7900 | -1.20% |
| 1997-09-03 | 0 | 4.175 | 4.150 | 4.250 | 4.100 | 4.250 | 182,000 | 755,025 | 4.1485 | 0.797 | 0.792 | 0.811 | 0.782 | 0.811 | 953,685 | 0.7917 | 5.03% |
| 1997-09-02 | 0 | 3.975 | 3.975 | 4.100 | 3.900 | 4.175 | 332,000 | 1,316,125 | 3.9642 | 0.759 | 0.759 | 0.782 | 0.744 | 0.797 | 1,739,688 | 0.7565 | -5.36% |
| 1997-09-01 | 0 | 4.200 | 4.125 | 4.200 | 4.200 | 4.450 | 382,019 | 1,662,179 | 4.3510 | 0.802 | 0.787 | 0.802 | 0.802 | 0.849 | 2,001,789 | 0.8303 | 3.70% |
| 1997-08-29 | 0 | 4.050 | 4.000 | 4.150 | 4.000 | 4.100 | 210,200 | 845,890 | 4.0242 | 0.773 | 0.763 | 0.792 | 0.763 | 0.782 | 1,101,453 | 0.7680 | -2.99% |
| 1997-08-28 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.200 | 95,793 | 402,111 | 4.1977 | 0.797 | 0.797 | 0.802 | 0.797 | 0.802 | 501,958 | 0.8011 | -1.76% |
| 1997-08-27 | 0 | 4.250 | 4.225 | 4.300 | 4.200 | 4.300 | 135,455 | 575,243 | 4.2467 | 0.811 | 0.806 | 0.821 | 0.802 | 0.821 | 709,788 | 0.8104 | 1.19% |
| 1997-08-26 | 0 | 4.200 | 4.200 | 4.275 | 4.200 | 4.250 | 93,000 | 393,750 | 4.2339 | 0.802 | 0.802 | 0.816 | 0.802 | 0.811 | 487,322 | 0.8080 | -2.33% |
| 1997-08-25 | 0 | 4.300 | 4.300 | 4.400 | 4.175 | 4.350 | 184,700 | 787,570 | 4.2640 | 0.821 | 0.821 | 0.840 | 0.797 | 0.830 | 967,833 | 0.8137 | 5.52% |
| 1997-08-22 | 0 | 4.075 | 4.025 | 4.100 | 4.050 | 4.150 | 134,260 | 550,921 | 4.1034 | 0.778 | 0.768 | 0.782 | 0.773 | 0.792 | 703,526 | 0.7831 | -1.81% |
| 1997-08-21 | 0 | 4.150 | 4.100 | 4.150 | 4.100 | 4.200 | 158,000 | 650,950 | 4.1199 | 0.792 | 0.782 | 0.792 | 0.782 | 0.802 | 827,924 | 0.7862 | 1.22% |
| 1997-08-20 | 0 | 4.100 | 4.100 | 4.200 | 4.000 | 4.100 | 30,000 | 122,100 | 4.0700 | 0.782 | 0.782 | 0.802 | 0.763 | 0.782 | 157,201 | 0.7767 | 3.14% |
| 1997-08-19 | 0 | 3.975 | 3.925 | 4.100 | 3.975 | 4.150 | 301,000 | 1,223,750 | 4.0656 | 0.759 | 0.749 | 0.782 | 0.759 | 0.792 | 1,577,248 | 0.7759 | -6.47% |
| 1997-08-15 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.350 | 196,302 | 848,088 | 4.3203 | 0.811 | 0.811 | 0.821 | 0.811 | 0.830 | 1,028,627 | 0.8245 | -2.30% |
| 1997-08-14 | 0 | 4.350 | 4.350 | 4.450 | 4.300 | 4.400 | 154,315 | 669,507 | 4.3386 | 0.830 | 0.830 | 0.849 | 0.821 | 0.840 | 808,614 | 0.8280 | 1.16% |
| 1997-08-13 | 0 | 4.300 | 4.300 | - | 4.200 | 4.300 | 39,175 | 166,175 | 4.2419 | 0.821 | 0.821 | - | 0.802 | 0.821 | 205,278 | 0.8095 | 0.58% |
| 1997-08-12 | 0 | 4.275 | 4.275 | 4.375 | 4.200 | 4.300 | 149,875 | 643,423 | 4.2931 | 0.816 | 0.816 | 0.835 | 0.802 | 0.821 | 785,349 | 0.8193 | -0.58% |
| 1997-08-11 | 0 | 4.300 | 4.300 | 4.350 | 4.250 | 4.300 | 111,354 | 478,051 | 4.2931 | 0.821 | 0.821 | 0.830 | 0.811 | 0.821 | 583,498 | 0.8193 | -1.15% |
| 1997-08-08 | 0 | 4.350 | 4.350 | 4.450 | 4.350 | 4.475 | 375,799 | 1,668,661 | 4.4403 | 0.830 | 0.830 | 0.849 | 0.830 | 0.854 | 1,969,196 | 0.8474 | -2.79% |
| 1997-08-07 | 0 | 4.475 | 4.475 | 4.550 | 4.450 | 4.600 | 590,527 | 2,658,481 | 4.5019 | 0.854 | 0.854 | 0.868 | 0.849 | 0.878 | 3,094,376 | 0.8591 | 1.70% |
| 1997-08-06 | 0 | 4.400 | 4.375 | 4.425 | 4.400 | 4.500 | 253,000 | 1,123,100 | 4.4391 | 0.840 | 0.835 | 0.844 | 0.840 | 0.859 | 1,325,726 | 0.8472 | -0.56% |
| 1997-08-05 | 0 | 4.425 | 4.400 | 4.475 | 4.350 | 4.550 | 709,725 | 3,182,203 | 4.4837 | 0.844 | 0.840 | 0.854 | 0.830 | 0.868 | 3,718,977 | 0.8557 | 2.91% |
| 1997-08-04 | 0 | 4.300 | 4.200 | 4.300 | 4.100 | 4.300 | 404,552 | 1,685,832 | 4.1672 | 0.821 | 0.802 | 0.821 | 0.782 | 0.821 | 2,119,863 | 0.7953 | 4.88% |
| 1997-08-01 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.150 | 131,537 | 542,588 | 4.1250 | 0.782 | 0.782 | 0.792 | 0.782 | 0.792 | 689,257 | 0.7872 | 1.23% |
| 1997-07-31 | 0 | 4.050 | 4.050 | 4.100 | 4.050 | 4.125 | 113,500 | 464,500 | 4.0925 | 0.773 | 0.773 | 0.782 | 0.773 | 0.787 | 594,743 | 0.7810 | 0.62% |
| 1997-07-30 | 0 | 4.025 | 4.025 | 4.050 | 4.000 | 4.000 | 11,400 | 45,560 | 3.9965 | 0.768 | 0.768 | 0.773 | 0.763 | 0.763 | 59,736 | 0.7627 | 0.00% |
| 1997-07-29 | 0 | 4.025 | 4.000 | 4.025 | 4.025 | 4.050 | 152,100 | 614,340 | 4.0391 | 0.768 | 0.763 | 0.768 | 0.768 | 0.773 | 797,008 | 0.7708 | -0.62% |
| 1997-07-28 | 0 | 4.050 | 4.050 | 4.075 | 4.025 | 4.050 | 76,150 | 307,085 | 4.0326 | 0.773 | 0.773 | 0.778 | 0.768 | 0.773 | 399,028 | 0.7696 | 0.00% |
| 1997-07-25 | 0 | 4.050 | 4.050 | 4.100 | 4.025 | 4.075 | 213,701 | 865,009 | 4.0478 | 0.773 | 0.773 | 0.782 | 0.768 | 0.778 | 1,119,799 | 0.7725 | -0.61% |
| 1997-07-24 | 0 | 4.075 | 4.025 | 4.075 | 4.075 | 4.100 | 179,300 | 732,093 | 4.0831 | 0.778 | 0.768 | 0.778 | 0.778 | 0.782 | 939,537 | 0.7792 | 0.00% |
| 1997-07-23 | 0 | 4.075 | 4.050 | 4.075 | 4.025 | 4.125 | 54,887 | 223,063 | 4.0640 | 0.778 | 0.773 | 0.778 | 0.768 | 0.787 | 287,609 | 0.7756 | 1.24% |
| 1997-07-22 | 0 | 4.025 | 4.000 | 4.025 | 4.000 | 4.050 | 231,573 | 931,756 | 4.0236 | 0.768 | 0.763 | 0.768 | 0.763 | 0.773 | 1,213,448 | 0.7679 | 0.00% |
| 1997-07-21 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 28,000 | 112,700 | 4.0250 | 0.768 | 0.768 | 0.773 | 0.768 | 0.768 | 146,721 | 0.7681 | 0.00% |
| 1997-07-18 | 0 | 4.025 | 4.000 | 4.025 | 3.975 | 4.025 | 121,000 | 485,225 | 4.0101 | 0.768 | 0.763 | 0.768 | 0.759 | 0.768 | 634,043 | 0.7653 | 0.00% |
| 1997-07-17 | 0 | 4.025 | 4.025 | 4.100 | 4.025 | 4.075 | 100,856 | 408,338 | 4.0487 | 0.768 | 0.768 | 0.782 | 0.768 | 0.778 | 528,488 | 0.7727 | 0.63% |
| 1997-07-16 | 0 | 4.000 | 4.000 | 4.075 | 4.000 | 4.025 | 44,000 | 176,600 | 4.0136 | 0.763 | 0.763 | 0.778 | 0.763 | 0.768 | 230,561 | 0.7660 | -0.62% |
| 1997-07-15 | 0 | 4.025 | 4.025 | 4.100 | 4.025 | 4.100 | 170,125 | 692,238 | 4.0690 | 0.768 | 0.768 | 0.782 | 0.768 | 0.782 | 891,459 | 0.7765 | -0.62% |
| 1997-07-14 | 0 | 4.050 | 4.025 | 4.100 | 4.025 | 4.150 | 157,420 | 641,268 | 4.0736 | 0.773 | 0.768 | 0.782 | 0.768 | 0.792 | 824,885 | 0.7774 | -1.22% |
| 1997-07-11 | 0 | 4.100 | 4.050 | 4.125 | 3.950 | 4.100 | 241,315 | 968,484 | 4.0134 | 0.782 | 0.773 | 0.787 | 0.754 | 0.782 | 1,264,497 | 0.7659 | 3.80% |
| 1997-07-10 | 0 | 3.950 | 3.950 | 4.000 | 3.900 | 3.950 | 47,100 | 184,715 | 3.9218 | 0.754 | 0.754 | 0.763 | 0.744 | 0.754 | 246,805 | 0.7484 | 0.64% |
| 1997-07-09 | 0 | 3.925 | 3.900 | 3.925 | 3.900 | 3.950 | 123,130 | 484,444 | 3.9344 | 0.749 | 0.744 | 0.749 | 0.744 | 0.754 | 645,204 | 0.7508 | 0.64% |
| 1997-07-08 | 0 | 3.900 | 3.900 | 3.975 | 3.850 | 3.850 | 6,343 | 23,654 | 3.7292 | 0.744 | 0.744 | 0.759 | 0.735 | 0.735 | 33,237 | 0.7117 | -1.27% |
| 1997-07-07 | 0 | 3.950 | 3.900 | 4.000 | 3.950 | 3.975 | 72,780 | 287,389 | 3.9487 | 0.754 | 0.744 | 0.763 | 0.754 | 0.759 | 381,369 | 0.7536 | 0.00% |
| 1997-07-04 | 0 | 3.950 | 3.950 | 4.000 | 3.925 | 3.975 | 79,000 | 313,325 | 3.9661 | 0.754 | 0.754 | 0.763 | 0.749 | 0.759 | 413,962 | 0.7569 | -1.25% |
| 1997-07-03 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.025 | 36,475 | 146,305 | 4.0111 | 0.763 | 0.754 | 0.773 | 0.763 | 0.768 | 191,130 | 0.7655 | -0.62% |
| 1997-06-27 | 0 | 4.025 | 4.000 | 4.050 | 4.025 | 4.100 | 185,512 | 750,596 | 4.0461 | 0.768 | 0.763 | 0.773 | 0.768 | 0.782 | 972,088 | 0.7721 | 0.63% |
| 1997-06-26 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.100 | 171,200 | 695,680 | 4.0636 | 0.763 | 0.763 | 0.782 | 0.763 | 0.782 | 897,092 | 0.7755 | -1.23% |
| 1997-06-25 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.100 | 191,546 | 780,229 | 4.0733 | 0.773 | 0.773 | 0.778 | 0.773 | 0.782 | 1,003,706 | 0.7773 | 0.00% |
| 1997-06-24 | 0 | 4.050 | 4.025 | 4.075 | 4.025 | 4.050 | 128,865 | 521,017 | 4.0431 | 0.773 | 0.768 | 0.778 | 0.768 | 0.773 | 675,256 | 0.7716 | -0.61% |
| 1997-06-23 | 0 | 4.075 | 4.050 | 4.075 | 3.975 | 4.125 | 259,576 | 1,054,502 | 4.0624 | 0.778 | 0.773 | 0.778 | 0.759 | 0.787 | 1,360,185 | 0.7753 | 0.00% |
| 1997-06-20 | 0 | 4.075 | 4.075 | 4.100 | 3.950 | 4.100 | 138,375 | 559,605 | 4.0441 | 0.778 | 0.778 | 0.782 | 0.754 | 0.782 | 725,088 | 0.7718 | 1.87% |
| 1997-06-19 | 0 | 4.000 | 3.950 | 4.175 | 3.900 | 4.100 | 245,730 | 983,361 | 4.0018 | 0.763 | 0.754 | 0.797 | 0.744 | 0.782 | 1,287,631 | 0.7637 | 0.00% |
| 1997-06-18 | 0 | 4.000 | 3.900 | 4.100 | 3.950 | 4.000 | 38,000 | 150,600 | 3.9632 | 0.763 | 0.744 | 0.782 | 0.754 | 0.763 | 199,121 | 0.7563 | 1.27% |
| 1997-06-17 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.950 | 9,100 | 35,920 | 3.9473 | 0.754 | 0.754 | 0.763 | 0.754 | 0.754 | 47,684 | 0.7533 | 1.28% |
| 1997-06-16 | 0 | 3.900 | 3.900 | 3.975 | 3.900 | 3.900 | 52,000 | 202,800 | 3.9000 | 0.744 | 0.744 | 0.759 | 0.744 | 0.744 | 272,481 | 0.7443 | -0.64% |
| 1997-06-13 | 0 | 3.925 | 3.925 | 4.000 | 3.925 | 3.925 | 98,000 | 384,650 | 3.9250 | 0.749 | 0.749 | 0.763 | 0.749 | 0.749 | 513,522 | 0.7490 | -1.88% |
| 1997-06-12 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.125 | 176,025 | 712,649 | 4.0486 | 0.763 | 0.754 | 0.763 | 0.763 | 0.787 | 922,375 | 0.7726 | -4.19% |
| 1997-06-11 | 0 | 4.175 | 4.150 | 4.175 | 4.125 | 4.200 | 221,960 | 921,173 | 4.1502 | 0.797 | 0.792 | 0.797 | 0.787 | 0.802 | 1,163,076 | 0.7920 | 0.00% |
| 1997-06-10 | 0 | 4.175 | 4.125 | 4.175 | 4.100 | 4.250 | 380,442 | 1,600,051 | 4.2058 | 0.797 | 0.787 | 0.797 | 0.782 | 0.811 | 1,993,526 | 0.8026 | -1.76% |
| 1997-06-06 | 0 | 4.250 | 4.200 | 4.275 | 4.200 | 4.250 | 266,300 | 1,124,455 | 4.2225 | 0.811 | 0.802 | 0.816 | 0.802 | 0.811 | 1,395,419 | 0.8058 | 0.59% |
| 1997-06-05 | 0 | 4.225 | 4.225 | 4.275 | 4.150 | 4.275 | 184,903 | 785,020 | 4.2456 | 0.806 | 0.806 | 0.816 | 0.792 | 0.816 | 968,896 | 0.8102 | 0.00% |
| 1997-06-04 | 0 | 4.225 | 4.225 | 4.275 | 4.200 | 4.300 | 160,300 | 683,790 | 4.2657 | 0.806 | 0.806 | 0.816 | 0.802 | 0.821 | 839,976 | 0.8141 | 1.20% |
| 1997-06-03 | 0 | 4.175 | 4.175 | 4.225 | 4.100 | 4.300 | 298,700 | 1,262,355 | 4.2262 | 0.797 | 0.797 | 0.806 | 0.782 | 0.821 | 1,565,196 | 0.8065 | 1.83% |
| 1997-06-02 | 0 | 4.100 | 4.075 | 4.150 | 4.000 | 4.100 | 318,000 | 1,283,600 | 4.0365 | 0.782 | 0.778 | 0.792 | 0.763 | 0.782 | 1,666,328 | 0.7703 | 2.50% |
| 1997-05-30 | 0 | 4.000 | 3.900 | 4.000 | 3.900 | 4.000 | 64,500 | 254,075 | 3.9391 | 0.763 | 0.744 | 0.763 | 0.744 | 0.763 | 337,982 | 0.7517 | 3.23% |
| 1997-05-29 | 0 | 3.875 | 3.825 | 3.875 | 3.875 | 3.900 | 61,282 | 238,333 | 3.8891 | 0.740 | 0.730 | 0.740 | 0.740 | 0.744 | 321,119 | 0.7422 | -0.64% |
| 1997-05-28 | 0 | 3.900 | 3.850 | 3.900 | 3.850 | 3.900 | 149,000 | 578,650 | 3.8836 | 0.744 | 0.735 | 0.744 | 0.735 | 0.744 | 780,764 | 0.7411 | 0.00% |
| 1997-05-27 | 0 | 3.900 | 3.850 | 3.900 | 3.900 | 3.900 | 190,000 | 741,000 | 3.9000 | 0.744 | 0.735 | 0.744 | 0.744 | 0.744 | 995,605 | 0.7443 | -0.64% |
| 1997-05-26 | 0 | 3.925 | 3.925 | 3.950 | 3.900 | 3.950 | 36,530 | 142,939 | 3.9129 | 0.749 | 0.749 | 0.754 | 0.744 | 0.754 | 191,418 | 0.7467 | 0.00% |
| 1997-05-23 | 0 | 3.925 | 3.900 | 3.950 | 3.825 | 3.925 | 438,000 | 1,697,750 | 3.8761 | 0.749 | 0.744 | 0.754 | 0.730 | 0.749 | 2,295,131 | 0.7397 | 2.61% |
| 1997-05-22 | 0 | 3.825 | 3.800 | 3.825 | 3.825 | 3.850 | 55,000 | 210,750 | 3.8318 | 0.730 | 0.725 | 0.730 | 0.730 | 0.735 | 288,201 | 0.7313 | 0.00% |
| 1997-05-21 | 0 | 3.825 | 3.800 | 3.825 | 3.825 | 3.850 | 30,000 | 115,375 | 3.8458 | 0.730 | 0.725 | 0.730 | 0.730 | 0.735 | 157,201 | 0.7339 | -0.65% |
| 1997-05-20 | 0 | 3.850 | 3.825 | 3.850 | 3.850 | 3.950 | 125,000 | 482,750 | 3.8620 | 0.735 | 0.730 | 0.735 | 0.735 | 0.754 | 655,003 | 0.7370 | -2.98% |
| 1997-05-19 | 0 | 4.475 | 4.400 | 4.475 | 4.400 | 4.475 | 131,925 | 586,453 | 4.4454 | 0.757 | 0.745 | 0.757 | 0.745 | 0.757 | 779,582 | 0.7523 | 1.70% |
| 1997-05-16 | 0 | 4.400 | 4.400 | 4.475 | 4.400 | 4.400 | 90,000 | 396,000 | 4.4000 | 0.745 | 0.745 | 0.757 | 0.745 | 0.745 | 531,836 | 0.7446 | 0.57% |
| 1997-05-15 | 0 | 4.375 | 4.375 | 4.450 | 4.300 | 4.450 | 133,337 | 584,524 | 4.3838 | 0.740 | 0.740 | 0.753 | 0.728 | 0.753 | 787,926 | 0.7419 | -0.57% |
| 1997-05-14 | 0 | 4.400 | 4.350 | 4.450 | 4.400 | 4.500 | 89,725 | 397,858 | 4.4342 | 0.745 | 0.736 | 0.753 | 0.745 | 0.762 | 530,210 | 0.7504 | -1.12% |
| 1997-05-13 | 0 | 4.450 | 4.450 | 4.500 | 4.400 | 4.475 | 111,000 | 493,700 | 4.4477 | 0.753 | 0.753 | 0.762 | 0.745 | 0.757 | 655,930 | 0.7527 | 0.00% |
| 1997-05-12 | 0 | 4.450 | 4.400 | 4.475 | 4.400 | 4.500 | 105,925 | 471,156 | 4.4480 | 0.753 | 0.745 | 0.757 | 0.745 | 0.762 | 625,941 | 0.7527 | 0.00% |
| 1997-05-09 | 0 | 4.450 | 4.400 | 4.475 | 4.400 | 4.475 | 117,550 | 524,979 | 4.4660 | 0.753 | 0.745 | 0.757 | 0.745 | 0.757 | 694,636 | 0.7558 | 0.00% |
| 1997-05-08 | 0 | 4.450 | 4.350 | 4.450 | 4.300 | 4.450 | 87,765 | 384,934 | 4.3860 | 0.753 | 0.736 | 0.753 | 0.728 | 0.753 | 518,628 | 0.7422 | 0.00% |
| 1997-05-07 | 0 | 4.450 | 4.400 | 4.500 | 4.300 | 4.450 | 365,750 | 1,582,400 | 4.3265 | 0.753 | 0.745 | 0.762 | 0.728 | 0.753 | 2,161,321 | 0.7321 | 3.49% |
| 1997-05-06 | 0 | 4.300 | - | 4.300 | 4.300 | 4.375 | 242,000 | 1,045,350 | 4.3196 | 0.728 | - | 0.728 | 0.728 | 0.740 | 1,430,047 | 0.7310 | -0.58% |
| 1997-05-05 | 0 | 4.325 | 4.325 | 4.350 | 4.250 | 4.350 | 186,500 | 801,600 | 4.2981 | 0.732 | 0.732 | 0.736 | 0.719 | 0.736 | 1,102,081 | 0.7274 | 2.98% |
| 1997-05-02 | 0 | 4.200 | 4.150 | 4.250 | 4.150 | 4.200 | 30,275 | 126,600 | 4.1817 | 0.711 | 0.702 | 0.719 | 0.702 | 0.711 | 178,904 | 0.7076 | 2.44% |
| 1997-05-01 | 0 | 4.100 | 4.100 | 4.175 | 4.100 | 4.150 | 45,000 | 185,975 | 4.1328 | 0.694 | 0.694 | 0.707 | 0.694 | 0.702 | 265,918 | 0.6994 | -0.61% |
| 1997-04-30 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.150 | 173,000 | 715,500 | 4.1358 | 0.698 | 0.698 | 0.702 | 0.698 | 0.702 | 1,022,306 | 0.6999 | 0.61% |
| 1997-04-29 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 60,000 | 246,000 | 4.1000 | 0.694 | 0.694 | 0.702 | 0.694 | 0.694 | 354,557 | 0.6938 | 0.00% |
| 1997-04-28 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 64,000 | 262,400 | 4.1000 | 0.694 | 0.694 | 0.702 | 0.694 | 0.694 | 378,194 | 0.6938 | 0.00% |
| 1997-04-25 | 0 | 4.100 | 4.100 | 4.125 | 4.100 | 4.100 | 11,650 | 47,635 | 4.0888 | 0.694 | 0.694 | 0.698 | 0.694 | 0.694 | 68,843 | 0.6919 | 0.00% |
| 1997-04-24 | 0 | 4.100 | 4.050 | 4.150 | 4.100 | 4.100 | 10,250 | 41,975 | 4.0951 | 0.694 | 0.685 | 0.702 | 0.694 | 0.694 | 60,570 | 0.6930 | 0.00% |
| 1997-04-23 | 0 | 4.100 | 4.050 | 4.100 | 4.100 | 4.125 | 30,000 | 123,250 | 4.1083 | 0.694 | 0.685 | 0.694 | 0.694 | 0.698 | 177,279 | 0.6952 | 0.00% |
| 1997-04-22 | 0 | 4.100 | 4.075 | 4.100 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 0.694 | 0.690 | 0.694 | 0.694 | 0.694 | 59,093 | 0.6938 | -0.61% |
| 1997-04-21 | 0 | 4.125 | 4.050 | 4.125 | 4.100 | 4.150 | 133,925 | 552,125 | 4.1226 | 0.698 | 0.685 | 0.698 | 0.694 | 0.702 | 791,401 | 0.6977 | 1.23% |
| 1997-04-18 | 0 | 4.075 | 4.050 | 4.100 | 4.050 | 4.075 | 35,000 | 142,000 | 4.0571 | 0.690 | 0.685 | 0.694 | 0.685 | 0.690 | 206,825 | 0.6866 | 0.62% |
| 1997-04-17 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.050 | 41,000 | 166,050 | 4.0500 | 0.685 | 0.677 | 0.685 | 0.685 | 0.685 | 242,281 | 0.6854 | 0.00% |
| 1997-04-16 | 0 | 4.050 | 4.025 | 4.075 | 4.000 | 4.050 | 83,750 | 336,888 | 4.0225 | 0.685 | 0.681 | 0.690 | 0.677 | 0.685 | 494,903 | 0.6807 | 0.00% |
| 1997-04-15 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.100 | 162,000 | 662,850 | 4.0917 | 0.685 | 0.685 | 0.690 | 0.685 | 0.694 | 957,304 | 0.6924 | 0.62% |
| 1997-04-14 | 0 | 4.025 | 4.025 | 4.050 | 3.975 | 4.025 | 127,650 | 511,135 | 4.0042 | 0.681 | 0.681 | 0.685 | 0.673 | 0.681 | 754,320 | 0.6776 | 2.55% |
| 1997-04-11 | 0 | 3.925 | 3.825 | 3.950 | 3.925 | 3.975 | 39,000 | 153,900 | 3.9462 | 0.664 | 0.647 | 0.668 | 0.664 | 0.673 | 230,462 | 0.6678 | 0.00% |
| 1997-04-10 | 0 | 3.925 | 3.875 | 3.950 | 3.875 | 3.925 | 39,000 | 152,550 | 3.9115 | 0.664 | 0.656 | 0.668 | 0.656 | 0.664 | 230,462 | 0.6619 | 0.00% |
| 1997-04-09 | 0 | 3.925 | 3.900 | 3.925 | 3.875 | 3.950 | 60,000 | 236,000 | 3.9333 | 0.664 | 0.660 | 0.664 | 0.656 | 0.668 | 354,557 | 0.6656 | 0.64% |
| 1997-04-08 | 0 | 3.900 | 3.850 | 3.900 | 3.800 | 3.900 | 103,110 | 394,768 | 3.8286 | 0.660 | 0.652 | 0.660 | 0.643 | 0.660 | 609,306 | 0.6479 | 2.63% |
| 1997-04-07 | 0 | 3.800 | 3.775 | 3.800 | 3.775 | 3.800 | 96,000 | 364,275 | 3.7945 | 0.643 | 0.639 | 0.643 | 0.639 | 0.643 | 567,291 | 0.6421 | 0.00% |
| 1997-04-04 | 0 | 3.800 | 3.775 | 3.800 | 3.775 | 3.800 | 80,650 | 306,256 | 3.7973 | 0.643 | 0.639 | 0.643 | 0.639 | 0.643 | 476,584 | 0.6426 | 1.33% |
| 1997-04-03 | 0 | 3.750 | 3.750 | 3.800 | 3.725 | 3.800 | 63,000 | 237,700 | 3.7730 | 0.635 | 0.635 | 0.643 | 0.630 | 0.643 | 372,285 | 0.6385 | -1.32% |
| 1997-04-02 | 0 | 3.800 | 3.775 | 3.825 | 3.775 | 3.825 | 170,000 | 645,675 | 3.7981 | 0.643 | 0.639 | 0.647 | 0.639 | 0.647 | 1,004,578 | 0.6427 | 0.00% |
| 1997-04-01 | 0 | 3.800 | 3.750 | 3.800 | 3.750 | 3.800 | 73,000 | 276,750 | 3.7911 | 0.643 | 0.635 | 0.643 | 0.635 | 0.643 | 431,378 | 0.6415 | -1.30% |
| 1997-03-27 | 0 | 3.850 | 3.850 | 3.950 | 3.850 | 3.900 | 50,000 | 194,000 | 3.8800 | 0.652 | 0.652 | 0.668 | 0.652 | 0.660 | 295,464 | 0.6566 | -3.75% |
| 1997-03-26 | 0 | 4.000 | 3.900 | 4.000 | 3.850 | 4.000 | 35,925 | 143,273 | 3.9881 | 0.677 | 0.660 | 0.677 | 0.652 | 0.677 | 212,291 | 0.6749 | 1.27% |
| 1997-03-25 | 0 | 3.950 | 3.925 | 4.000 | 3.950 | 4.000 | 42,000 | 167,100 | 3.9786 | 0.668 | 0.664 | 0.677 | 0.668 | 0.677 | 248,190 | 0.6733 | 0.00% |
| 1997-03-24 | 0 | 3.950 | 3.950 | 3.975 | 3.900 | 3.950 | 136,925 | 540,665 | 3.9486 | 0.668 | 0.668 | 0.673 | 0.660 | 0.668 | 809,129 | 0.6682 | 1.28% |
| 1997-03-21 | 0 | 3.900 | 3.900 | 3.950 | 3.825 | 3.825 | 39,000 | 149,175 | 3.8250 | 0.660 | 0.660 | 0.668 | 0.647 | 0.647 | 230,462 | 0.6473 | 1.30% |
| 1997-03-20 | 0 | 3.850 | 3.850 | 4.000 | 3.850 | 3.900 | 45,072 | 174,268 | 3.8664 | 0.652 | 0.652 | 0.677 | 0.652 | 0.660 | 266,343 | 0.6543 | -1.28% |
| 1997-03-19 | 0 | 3.900 | 3.900 | 4.000 | 3.875 | 3.925 | 376,540 | 1,468,612 | 3.9003 | 0.660 | 0.660 | 0.677 | 0.656 | 0.664 | 2,225,082 | 0.6600 | -1.27% |
| 1997-03-18 | 0 | 3.950 | 3.900 | 3.950 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 0.668 | 0.660 | 0.668 | 0.668 | 0.668 | 59,093 | 0.6684 | -2.47% |
| 1997-03-17 | 0 | 4.050 | 3.950 | 4.050 | 4.000 | 4.050 | 35,275 | 141,302 | 4.0057 | 0.685 | 0.668 | 0.685 | 0.677 | 0.685 | 208,450 | 0.6779 | 2.53% |
| 1997-03-14 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.950 | 47,000 | 185,650 | 3.9500 | 0.668 | 0.668 | 0.677 | 0.668 | 0.668 | 277,736 | 0.6684 | -1.25% |
| 1997-03-13 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 118,000 | 472,000 | 4.0000 | 0.677 | 0.677 | 0.685 | 0.677 | 0.677 | 697,295 | 0.6769 | -1.23% |
| 1997-03-12 | 0 | 4.050 | 4.050 | 4.150 | 4.050 | 4.150 | 17,000 | 69,550 | 4.0912 | 0.685 | 0.685 | 0.702 | 0.685 | 0.702 | 100,458 | 0.6923 | 0.00% |
| 1997-03-11 | 0 | 4.050 | 4.050 | 4.100 | 4.050 | 4.125 | 76,854 | 315,241 | 4.1018 | 0.685 | 0.685 | 0.694 | 0.685 | 0.698 | 454,152 | 0.6941 | -1.22% |
| 1997-03-10 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 20,000 | 82,000 | 4.1000 | 0.694 | 0.694 | 0.702 | 0.694 | 0.694 | 118,186 | 0.6938 | 0.00% |
| 1997-03-07 | 0 | 4.100 | 4.100 | 4.125 | 4.075 | 4.100 | 220,000 | 901,950 | 4.0998 | 0.694 | 0.694 | 0.698 | 0.690 | 0.694 | 1,300,042 | 0.6938 | 0.00% |
| 1997-03-06 | 0 | 4.100 | 4.075 | 4.150 | 4.100 | 4.100 | 33,000 | 135,300 | 4.1000 | 0.694 | 0.690 | 0.702 | 0.694 | 0.694 | 195,006 | 0.6938 | 0.00% |
| 1997-03-05 | 0 | 4.100 | 4.100 | 4.175 | 4.050 | 4.100 | 117,250 | 476,500 | 4.0640 | 0.694 | 0.694 | 0.707 | 0.685 | 0.694 | 692,864 | 0.6877 | 0.00% |
| 1997-03-04 | 0 | 4.100 | 4.050 | 4.200 | 4.050 | 4.100 | 210,925 | 859,677 | 4.0757 | 0.694 | 0.685 | 0.711 | 0.685 | 0.694 | 1,246,416 | 0.6897 | 1.23% |
| 1997-03-03 | 0 | 4.050 | 4.050 | 4.100 | 4.050 | 4.100 | 42,764 | 173,430 | 4.0555 | 0.685 | 0.685 | 0.694 | 0.685 | 0.694 | 252,705 | 0.6863 | -1.22% |
| 1997-02-28 | 0 | 4.100 | 4.050 | 4.100 | 4.050 | 4.100 | 76,195 | 308,836 | 4.0532 | 0.694 | 0.685 | 0.694 | 0.685 | 0.694 | 450,258 | 0.6859 | 0.61% |
| 1997-02-27 | 0 | 4.075 | 4.075 | 4.100 | 4.075 | 4.125 | 219,000 | 898,650 | 4.1034 | 0.690 | 0.690 | 0.694 | 0.690 | 0.698 | 1,294,133 | 0.6944 | -0.61% |
| 1997-02-26 | 0 | 4.100 | 4.075 | 4.100 | 4.075 | 4.100 | 17,000 | 69,625 | 4.0956 | 0.694 | 0.690 | 0.694 | 0.690 | 0.694 | 100,458 | 0.6931 | -0.61% |
| 1997-02-25 | 0 | 4.125 | 4.125 | 4.150 | 4.075 | 4.100 | 3,850 | 15,483 | 4.0216 | 0.698 | 0.698 | 0.702 | 0.690 | 0.694 | 22,751 | 0.6805 | -0.60% |
| 1997-02-24 | 0 | 4.150 | 4.100 | 4.150 | 4.100 | 4.150 | 36,650 | 151,200 | 4.1255 | 0.702 | 0.694 | 0.702 | 0.694 | 0.702 | 216,575 | 0.6981 | 0.00% |
| 1997-02-21 | 0 | 4.150 | 4.100 | 4.150 | 4.075 | 4.150 | 22,000 | 91,000 | 4.1364 | 0.702 | 0.694 | 0.702 | 0.690 | 0.702 | 130,004 | 0.7000 | 0.61% |
| 1997-02-20 | 0 | 4.125 | 4.100 | 4.150 | 4.050 | 4.125 | 73,000 | 297,900 | 4.0808 | 0.698 | 0.694 | 0.702 | 0.685 | 0.698 | 431,378 | 0.6906 | 1.85% |
| 1997-02-19 | 0 | 4.050 | 4.050 | 4.100 | 4.050 | 4.075 | 70,228 | 284,764 | 4.0548 | 0.685 | 0.685 | 0.694 | 0.685 | 0.690 | 414,997 | 0.6862 | -0.61% |
| 1997-02-18 | 0 | 4.075 | 4.025 | 4.075 | 4.050 | 4.125 | 170,000 | 695,500 | 4.0912 | 0.690 | 0.681 | 0.690 | 0.685 | 0.698 | 1,004,578 | 0.6923 | -2.40% |
| 1997-02-17 | 0 | 4.175 | 4.175 | 4.200 | 4.100 | 4.250 | 176,000 | 731,700 | 4.1574 | 0.707 | 0.707 | 0.711 | 0.694 | 0.719 | 1,040,034 | 0.7035 | 2.45% |
| 1997-02-14 | 0 | 4.075 | 4.075 | 4.175 | 4.075 | 4.075 | 30,000 | 122,250 | 4.0750 | 0.690 | 0.690 | 0.707 | 0.690 | 0.690 | 177,279 | 0.6896 | -2.40% |
| 1997-02-13 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.300 | 386,000 | 1,621,550 | 4.2009 | 0.707 | 0.707 | 0.711 | 0.707 | 0.728 | 2,280,984 | 0.7109 | -1.18% |
| 1997-02-12 | 0 | 4.225 | 4.225 | 4.250 | 4.100 | 4.225 | 60,000 | 252,000 | 4.2000 | 0.715 | 0.715 | 0.719 | 0.694 | 0.715 | 354,557 | 0.7107 | 0.00% |
| 1997-02-11 | 0 | 4.225 | 4.225 | 4.250 | 4.200 | 4.250 | 226,687 | 957,082 | 4.2220 | 0.715 | 0.715 | 0.719 | 0.711 | 0.719 | 1,339,558 | 0.7145 | 0.60% |
| 1997-02-10 | 0 | 4.200 | 4.150 | 4.200 | 4.150 | 4.200 | 139,000 | 579,950 | 4.1723 | 0.711 | 0.702 | 0.711 | 0.702 | 0.711 | 821,390 | 0.7061 | 1.20% |
| 1997-02-05 | 0 | 4.150 | 4.125 | 4.150 | 4.100 | 4.150 | 31,000 | 128,150 | 4.1339 | 0.702 | 0.698 | 0.702 | 0.694 | 0.702 | 183,188 | 0.6996 | 1.22% |
| 1997-02-04 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.150 | 85,000 | 348,750 | 4.1029 | 0.694 | 0.694 | 0.702 | 0.694 | 0.702 | 502,289 | 0.6943 | -1.20% |
| 1997-02-03 | 0 | 4.150 | 4.175 | 4.200 | 4.150 | 4.150 | 73,000 | 302,950 | 4.1500 | 0.702 | 0.707 | 0.711 | 0.702 | 0.702 | 431,378 | 0.7023 | -2.35% |
| 1997-01-31 | 0 | 4.250 | 4.150 | 4.250 | 3.975 | 4.250 | 468,000 | 1,923,350 | 4.1097 | 0.719 | 0.702 | 0.719 | 0.673 | 0.719 | 2,765,545 | 0.6955 | 6.92% |
| 1997-01-30 | 0 | 3.975 | 3.975 | 4.100 | 3.975 | 4.000 | 265,000 | 1,053,750 | 3.9764 | 0.673 | 0.673 | 0.694 | 0.673 | 0.677 | 1,565,960 | 0.6729 | 0.63% |
| 1997-01-29 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 4.000 | 48,250 | 191,556 | 3.9701 | 0.668 | 0.668 | 0.677 | 0.668 | 0.677 | 285,123 | 0.6718 | -1.25% |
| 1997-01-28 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 105,070 | 420,270 | 3.9999 | 0.677 | 0.677 | 0.685 | 0.677 | 0.677 | 620,888 | 0.6769 | 0.63% |
| 1997-01-27 | 0 | 3.975 | 3.975 | 4.075 | 3.975 | 3.975 | 50,000 | 198,750 | 3.9750 | 0.673 | 0.673 | 0.690 | 0.673 | 0.673 | 295,464 | 0.6727 | 0.00% |
| 1997-01-24 | 0 | 3.975 | 3.975 | 4.075 | 3.975 | 3.975 | 23,000 | 91,425 | 3.9750 | 0.673 | 0.673 | 0.690 | 0.673 | 0.673 | 135,914 | 0.6727 | -0.63% |
| 1997-01-23 | 0 | 4.000 | 3.975 | 4.075 | 3.975 | 4.050 | 50,000 | 200,750 | 4.0150 | 0.677 | 0.673 | 0.690 | 0.673 | 0.685 | 295,464 | 0.6794 | 0.00% |
| 1997-01-22 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.075 | 97,000 | 390,350 | 4.0242 | 0.677 | 0.677 | 0.694 | 0.677 | 0.690 | 573,201 | 0.6810 | -0.62% |
| 1997-01-21 | 0 | 4.025 | 4.025 | 4.075 | 3.975 | 4.025 | 23,650 | 94,060 | 3.9772 | 0.681 | 0.681 | 0.690 | 0.673 | 0.681 | 139,755 | 0.6730 | 0.63% |
| 1997-01-20 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.075 | 73,500 | 297,250 | 4.0442 | 0.677 | 0.677 | 0.685 | 0.677 | 0.690 | 434,332 | 0.6844 | -2.44% |
| 1997-01-17 | 0 | 4.100 | 4.075 | 4.100 | 4.000 | 4.100 | 268,024 | 1,086,144 | 4.0524 | 0.694 | 0.690 | 0.694 | 0.677 | 0.694 | 1,583,830 | 0.6858 | 0.00% |
| 1997-01-16 | 0 | 4.100 | 4.075 | 4.100 | 4.100 | 4.125 | 105,650 | 433,543 | 4.1036 | 0.694 | 0.690 | 0.694 | 0.694 | 0.698 | 624,316 | 0.6944 | -0.61% |
| 1997-01-15 | 0 | 4.125 | 4.125 | 4.150 | 4.075 | 4.100 | 121,300 | 497,050 | 4.0977 | 0.698 | 0.698 | 0.702 | 0.690 | 0.694 | 716,796 | 0.6934 | 0.00% |
| 1997-01-14 | 0 | 4.125 | 4.125 | 4.150 | 4.100 | 4.150 | 210,000 | 867,500 | 4.1310 | 0.698 | 0.698 | 0.702 | 0.694 | 0.702 | 1,240,950 | 0.6991 | 0.61% |
| 1997-01-13 | 0 | 4.100 | 4.100 | 4.125 | 4.000 | 4.100 | 229,275 | 928,873 | 4.0513 | 0.694 | 0.694 | 0.698 | 0.677 | 0.694 | 1,354,851 | 0.6856 | 2.50% |
| 1997-01-10 | 0 | 4.000 | 3.975 | 4.050 | 4.000 | 4.025 | 213,400 | 853,810 | 4.0010 | 0.677 | 0.673 | 0.685 | 0.677 | 0.681 | 1,261,041 | 0.6771 | 0.63% |
| 1997-01-09 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.000 | 70,000 | 279,000 | 3.9857 | 0.673 | 0.673 | 0.677 | 0.673 | 0.677 | 413,650 | 0.6745 | -1.85% |
| 1997-01-08 | 0 | 4.050 | 4.050 | 4.075 | 4.025 | 4.050 | 110,279 | 446,257 | 4.0466 | 0.685 | 0.685 | 0.690 | 0.681 | 0.685 | 651,670 | 0.6848 | -0.61% |
| 1997-01-07 | 0 | 4.075 | 4.025 | 4.100 | 4.050 | 4.100 | 281,000 | 1,145,050 | 4.0749 | 0.690 | 0.681 | 0.694 | 0.685 | 0.694 | 1,660,509 | 0.6896 | -0.61% |
| 1997-01-06 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 104,925 | 430,086 | 4.0990 | 0.694 | 0.694 | 0.702 | 0.694 | 0.694 | 620,032 | 0.6937 | 0.61% |
| 1997-01-03 | 0 | 4.075 | 4.050 | 4.075 | 4.050 | 4.100 | 100,000 | 408,000 | 4.0800 | 0.690 | 0.685 | 0.690 | 0.685 | 0.694 | 590,928 | 0.6904 | 0.62% |
| 1997-01-02 | 0 | 4.050 | 4.050 | 4.075 | 4.000 | 4.125 | 99,000 | 400,250 | 4.0429 | 0.685 | 0.685 | 0.690 | 0.677 | 0.698 | 585,019 | 0.6842 | -3.57% |
| 1996-12-31 | 0 | 4.200 | 4.125 | 4.200 | 4.150 | 4.200 | 16,000 | 66,450 | 4.1531 | 0.711 | 0.698 | 0.711 | 0.702 | 0.711 | 94,549 | 0.7028 | 1.20% |
| 1996-12-30 | 0 | 4.150 | 4.125 | 4.200 | 4.100 | 4.200 | 184,000 | 761,600 | 4.1391 | 0.702 | 0.698 | 0.711 | 0.694 | 0.711 | 1,087,308 | 0.7004 | 0.00% |
| 1996-12-27 | 0 | 4.150 | 4.100 | 4.175 | 4.100 | 4.150 | 53,000 | 218,300 | 4.1189 | 0.702 | 0.694 | 0.707 | 0.694 | 0.702 | 313,192 | 0.6970 | 1.22% |
| 1996-12-24 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 16,155 | 66,047 | 4.0883 | 0.694 | 0.694 | 0.702 | 0.694 | 0.694 | 95,464 | 0.6918 | 0.00% |
| 1996-12-23 | 0 | 4.100 | 4.100 | 4.150 | 4.000 | 4.150 | 83,525 | 342,175 | 4.0967 | 0.694 | 0.694 | 0.702 | 0.677 | 0.702 | 493,573 | 0.6933 | 0.00% |
| 1996-12-20 | 0 | 4.100 | 4.000 | 4.100 | 4.000 | 4.100 | 51,000 | 207,700 | 4.0725 | 0.694 | 0.677 | 0.694 | 0.677 | 0.694 | 301,373 | 0.6892 | 2.50% |
| 1996-12-19 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.100 | 73,650 | 296,735 | 4.0290 | 0.677 | 0.677 | 0.694 | 0.677 | 0.694 | 435,219 | 0.6818 | 0.00% |
| 1996-12-18 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.000 | 58,000 | 232,000 | 4.0000 | 0.677 | 0.673 | 0.677 | 0.677 | 0.677 | 342,738 | 0.6769 | 0.00% |
| 1996-12-17 | 0 | 4.000 | 3.975 | 4.050 | 4.000 | 4.000 | 55,000 | 220,000 | 4.0000 | 0.677 | 0.673 | 0.685 | 0.677 | 0.677 | 325,011 | 0.6769 | -1.23% |
| 1996-12-16 | 0 | 4.050 | 4.000 | 4.050 | 4.025 | 4.050 | 20,000 | 80,600 | 4.0300 | 0.685 | 0.677 | 0.685 | 0.681 | 0.685 | 118,186 | 0.6820 | 0.62% |
| 1996-12-13 | 0 | 4.025 | 4.000 | 4.075 | 3.975 | 4.025 | 51,945 | 208,861 | 4.0208 | 0.681 | 0.677 | 0.690 | 0.673 | 0.681 | 306,958 | 0.6804 | 0.00% |
| 1996-12-12 | 0 | 4.025 | 3.975 | 4.050 | 4.000 | 4.050 | 123,500 | 495,500 | 4.0121 | 0.681 | 0.673 | 0.685 | 0.677 | 0.685 | 729,797 | 0.6790 | -1.83% |
| 1996-12-11 | 0 | 4.100 | 4.100 | 4.200 | 4.075 | 4.100 | 81,275 | 332,911 | 4.0961 | 0.694 | 0.694 | 0.711 | 0.690 | 0.694 | 480,277 | 0.6932 | -1.20% |
| 1996-12-10 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.300 | 92,140 | 385,752 | 4.1866 | 0.702 | 0.702 | 0.711 | 0.702 | 0.728 | 544,481 | 0.7085 | 2.47% |
| 1996-12-09 | 0 | 4.050 | 4.050 | 4.075 | 3.925 | 4.050 | 73,000 | 289,000 | 3.9589 | 0.685 | 0.685 | 0.690 | 0.664 | 0.685 | 431,378 | 0.6699 | 1.89% |
| 1996-12-06 | 0 | 3.975 | 3.975 | 4.075 | 3.950 | 4.200 | 120,000 | 487,400 | 4.0617 | 0.673 | 0.673 | 0.690 | 0.668 | 0.711 | 709,114 | 0.6873 | -5.92% |
| 1996-12-05 | 0 | 4.225 | 4.200 | 4.250 | 4.200 | 4.250 | 79,620 | 336,609 | 4.2277 | 0.715 | 0.711 | 0.719 | 0.711 | 0.719 | 470,497 | 0.7154 | 0.60% |
| 1996-12-04 | 0 | 4.200 | 4.175 | 4.225 | 4.175 | 4.250 | 199,470 | 838,729 | 4.2048 | 0.711 | 0.707 | 0.715 | 0.707 | 0.719 | 1,178,725 | 0.7116 | -0.59% |
| 1996-12-03 | 0 | 4.225 | 4.225 | 4.275 | 4.200 | 4.275 | 211,257 | 894,929 | 4.2362 | 0.715 | 0.715 | 0.723 | 0.711 | 0.723 | 1,248,378 | 0.7169 | -0.59% |
| 1996-12-02 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.300 | 172,000 | 737,000 | 4.2849 | 0.719 | 0.719 | 0.728 | 0.719 | 0.728 | 1,016,397 | 0.7251 | 0.00% |
| 1996-11-29 | 0 | 4.250 | 4.200 | 4.300 | 4.200 | 4.250 | 190,000 | 801,350 | 4.2176 | 0.719 | 0.711 | 0.728 | 0.711 | 0.719 | 1,122,764 | 0.7137 | 1.19% |
| 1996-11-28 | 0 | 4.200 | 4.175 | 4.200 | 4.150 | 4.325 | 117,000 | 493,400 | 4.2171 | 0.711 | 0.707 | 0.711 | 0.702 | 0.732 | 691,386 | 0.7136 | -2.33% |
| 1996-11-27 | 0 | 4.300 | 4.300 | 4.400 | 4.200 | 4.300 | 346,650 | 1,476,965 | 4.2607 | 0.728 | 0.728 | 0.745 | 0.711 | 0.728 | 2,048,453 | 0.7210 | -1.15% |
| 1996-11-26 | 0 | 4.350 | 4.300 | 4.350 | 4.275 | 4.450 | 728,750 | 3,184,731 | 4.3701 | 0.736 | 0.728 | 0.736 | 0.723 | 0.753 | 4,306,391 | 0.7395 | -1.14% |
| 1996-11-25 | 0 | 4.400 | 4.350 | 4.400 | 4.150 | 4.400 | 630,370 | 2,683,092 | 4.2564 | 0.745 | 0.736 | 0.745 | 0.702 | 0.745 | 3,725,035 | 0.7203 | 7.32% |
| 1996-11-22 | 0 | 4.100 | 4.000 | 4.125 | 3.950 | 4.100 | 234,527 | 938,023 | 3.9996 | 0.694 | 0.677 | 0.698 | 0.668 | 0.694 | 1,385,887 | 0.6768 | 3.80% |
| 1996-11-21 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 4.050 | 81,850 | 324,223 | 3.9612 | 0.668 | 0.668 | 0.673 | 0.668 | 0.685 | 483,675 | 0.6703 | -1.86% |
| 1996-11-20 | 0 | 4.025 | 4.000 | 4.025 | 4.000 | 4.075 | 483,272 | 1,949,550 | 4.0341 | 0.681 | 0.677 | 0.681 | 0.677 | 0.690 | 2,855,791 | 0.6827 | 2.55% |
| 1996-11-19 | 0 | 3.925 | 3.900 | 3.975 | 3.850 | 4.100 | 451,000 | 1,783,600 | 3.9548 | 0.664 | 0.660 | 0.673 | 0.652 | 0.694 | 2,665,087 | 0.6692 | 1.95% |
| 1996-11-18 | 0 | 3.850 | 3.825 | 3.850 | 3.750 | 3.875 | 305,650 | 1,167,264 | 3.8190 | 0.652 | 0.647 | 0.652 | 0.635 | 0.656 | 1,806,173 | 0.6463 | 4.05% |
| 1996-11-15 | 0 | 3.700 | 3.700 | 3.725 | 3.700 | 3.750 | 57,000 | 211,150 | 3.7044 | 0.626 | 0.626 | 0.630 | 0.626 | 0.635 | 336,829 | 0.6269 | 0.00% |
| 1996-11-14 | 0 | 3.700 | 3.700 | 3.725 | 3.650 | 3.725 | 308,227 | 1,141,012 | 3.7019 | 0.626 | 0.626 | 0.630 | 0.618 | 0.630 | 1,821,401 | 0.6264 | 1.37% |
| 1996-11-13 | 0 | 3.650 | 3.650 | 3.675 | 3.625 | 3.675 | 105,877 | 387,358 | 3.6586 | 0.618 | 0.618 | 0.622 | 0.613 | 0.622 | 625,657 | 0.6191 | -0.68% |
| 1996-11-12 | 0 | 3.675 | 3.625 | 3.675 | 3.675 | 3.700 | 97,200 | 359,350 | 3.6970 | 0.622 | 0.613 | 0.622 | 0.622 | 0.626 | 574,382 | 0.6256 | 0.00% |
| 1996-11-11 | 0 | 3.675 | 3.675 | 3.700 | 3.675 | 3.675 | 69,000 | 253,575 | 3.6750 | 0.622 | 0.622 | 0.626 | 0.622 | 0.622 | 407,741 | 0.6219 | -1.34% |
| 1996-11-08 | 0 | 3.725 | 3.675 | 3.725 | 3.650 | 3.725 | 43,000 | 158,575 | 3.6878 | 0.630 | 0.622 | 0.630 | 0.618 | 0.630 | 254,099 | 0.6241 | 1.36% |
| 1996-11-07 | 0 | 3.675 | 3.650 | 3.675 | 3.625 | 3.675 | 268,602 | 981,746 | 3.6550 | 0.622 | 0.618 | 0.622 | 0.613 | 0.622 | 1,587,245 | 0.6185 | 0.68% |
| 1996-11-06 | 0 | 3.650 | 3.625 | 3.650 | 3.625 | 3.650 | 159,000 | 579,475 | 3.6445 | 0.618 | 0.613 | 0.618 | 0.613 | 0.618 | 939,576 | 0.6167 | 0.00% |
| 1996-11-05 | 0 | 3.650 | 3.625 | 3.650 | 3.600 | 3.650 | 82,400 | 298,025 | 3.6168 | 0.618 | 0.613 | 0.618 | 0.609 | 0.618 | 486,925 | 0.6121 | 1.39% |
| 1996-11-04 | 0 | 3.600 | 3.600 | 3.625 | 3.575 | 3.600 | 15,775 | 56,449 | 3.5784 | 0.609 | 0.609 | 0.613 | 0.605 | 0.609 | 93,219 | 0.6056 | 0.70% |
| 1996-11-01 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.625 | 165,000 | 594,625 | 3.6038 | 0.605 | 0.605 | 0.609 | 0.605 | 0.613 | 975,032 | 0.6099 | -1.38% |
| 1996-10-31 | 0 | 3.625 | 3.600 | 3.650 | 3.600 | 3.625 | 51,000 | 184,850 | 3.6245 | 0.613 | 0.609 | 0.618 | 0.609 | 0.613 | 301,373 | 0.6134 | 0.69% |
| 1996-10-30 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.650 | 215,614 | 779,574 | 3.6156 | 0.609 | 0.609 | 0.613 | 0.609 | 0.618 | 1,274,124 | 0.6119 | 1.41% |
| 1996-10-29 | 0 | 3.550 | 3.550 | 3.625 | 3.550 | 3.550 | 3,300 | 11,685 | 3.5409 | 0.601 | 0.601 | 0.613 | 0.601 | 0.601 | 19,501 | 0.5992 | -0.70% |
| 1996-10-28 | 0 | 3.575 | 3.550 | 3.600 | 3.575 | 3.600 | 58,500 | 209,519 | 3.5815 | 0.605 | 0.601 | 0.609 | 0.605 | 0.609 | 345,693 | 0.6061 | -0.69% |
| 1996-10-25 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.600 | 50,000 | 180,000 | 3.6000 | 0.609 | 0.609 | 0.613 | 0.609 | 0.609 | 295,464 | 0.6092 | -0.69% |
| 1996-10-24 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 29,000 | 105,400 | 3.6345 | 0.613 | 0.613 | 0.618 | 0.613 | 0.618 | 171,369 | 0.6150 | 0.00% |
| 1996-10-23 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.625 | 69,000 | 250,125 | 3.6250 | 0.613 | 0.613 | 0.618 | 0.613 | 0.613 | 407,741 | 0.6134 | -0.68% |
| 1996-10-22 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.650 | 71,750 | 261,813 | 3.6490 | 0.618 | 0.618 | 0.626 | 0.618 | 0.618 | 423,991 | 0.6175 | -0.68% |
| 1996-10-18 | 0 | 3.675 | 3.650 | 3.675 | 3.625 | 3.675 | 107,714 | 394,851 | 3.6657 | 0.622 | 0.618 | 0.622 | 0.613 | 0.622 | 636,513 | 0.6203 | 0.68% |
| 1996-10-17 | 0 | 3.650 | 3.650 | 3.675 | 3.625 | 3.650 | 55,255 | 201,268 | 3.6425 | 0.618 | 0.618 | 0.622 | 0.613 | 0.618 | 326,517 | 0.6164 | -1.35% |
| 1996-10-16 | 0 | 3.700 | 3.650 | 3.700 | 3.650 | 3.750 | 586,815 | 2,161,318 | 3.6831 | 0.626 | 0.618 | 0.626 | 0.618 | 0.635 | 3,467,656 | 0.6233 | -0.67% |
| 1996-10-15 | 0 | 3.725 | 3.700 | 3.750 | 3.675 | 3.750 | 65,000 | 241,000 | 3.7077 | 0.630 | 0.626 | 0.635 | 0.622 | 0.635 | 384,103 | 0.6274 | 2.05% |
| 1996-10-14 | 0 | 3.650 | 3.625 | 3.650 | 3.575 | 3.650 | 76,094 | 276,088 | 3.6282 | 0.618 | 0.613 | 0.618 | 0.605 | 0.618 | 449,661 | 0.6140 | 1.39% |
| 1996-10-11 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.600 | 63,875 | 229,819 | 3.5979 | 0.609 | 0.609 | 0.613 | 0.609 | 0.609 | 377,456 | 0.6089 | 0.00% |
| 1996-10-10 | 0 | 3.600 | 3.600 | 3.650 | 3.575 | 3.650 | 220,000 | 792,375 | 3.6017 | 0.609 | 0.609 | 0.618 | 0.605 | 0.618 | 1,300,042 | 0.6095 | 0.00% |
| 1996-10-09 | 0 | 3.600 | 3.600 | 3.625 | 3.550 | 3.625 | 189,332 | 681,754 | 3.6008 | 0.609 | 0.609 | 0.613 | 0.601 | 0.613 | 1,118,817 | 0.6094 | 0.70% |
| 1996-10-08 | 0 | 3.575 | 3.575 | 3.600 | 3.550 | 3.600 | 384,875 | 1,375,800 | 3.5747 | 0.605 | 0.605 | 0.609 | 0.601 | 0.609 | 2,274,336 | 0.6049 | 0.70% |
| 1996-10-07 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.625 | 13,675 | 48,529 | 3.5487 | 0.601 | 0.601 | 0.609 | 0.601 | 0.613 | 80,809 | 0.6005 | 0.71% |
| 1996-10-04 | 0 | 3.525 | 3.525 | 3.550 | 3.525 | 3.525 | 53,000 | 186,825 | 3.5250 | 0.597 | 0.597 | 0.601 | 0.597 | 0.597 | 313,192 | 0.5965 | -0.70% |
| 1996-10-03 | 0 | 3.550 | 3.525 | 3.600 | 3.550 | 3.575 | 83,300 | 296,566 | 3.5602 | 0.601 | 0.597 | 0.609 | 0.601 | 0.605 | 492,243 | 0.6025 | 0.00% |
| 1996-10-02 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.550 | 62,000 | 220,100 | 3.5500 | 0.601 | 0.601 | 0.605 | 0.601 | 0.601 | 366,376 | 0.6007 | -1.39% |
| 1996-10-01 | 0 | 3.600 | 3.550 | 3.600 | 3.600 | 3.600 | 5,652 | 20,217 | 3.5770 | 0.609 | 0.601 | 0.609 | 0.609 | 0.609 | 33,399 | 0.6053 | -1.37% |
| 1996-09-30 | 0 | 3.650 | 3.575 | 3.650 | 3.500 | 3.650 | 62,000 | 222,375 | 3.5867 | 0.618 | 0.605 | 0.618 | 0.592 | 0.618 | 366,376 | 0.6070 | 1.39% |
| 1996-09-27 | 0 | 3.600 | 3.550 | 3.625 | 3.500 | 3.600 | 90,125 | 320,575 | 3.5570 | 0.609 | 0.601 | 0.613 | 0.592 | 0.609 | 532,574 | 0.6019 | 2.86% |
| 1996-09-26 | 0 | 3.500 | 3.450 | - | 3.450 | 3.500 | 201,500 | 700,375 | 3.4758 | 0.592 | 0.584 | - | 0.584 | 0.592 | 1,190,721 | 0.5882 | 0.72% |
| 1996-09-25 | 0 | 3.475 | 3.475 | 3.500 | 3.475 | 3.500 | 86,705 | 301,837 | 3.4812 | 0.588 | 0.588 | 0.592 | 0.588 | 0.592 | 512,364 | 0.5891 | -0.71% |
| 1996-09-24 | 0 | 3.500 | 3.475 | 3.500 | 3.475 | 3.500 | 53,850 | 187,230 | 3.4769 | 0.592 | 0.588 | 0.592 | 0.588 | 0.592 | 318,215 | 0.5884 | 0.72% |
| 1996-09-23 | 0 | 3.475 | 3.475 | 3.525 | 3.475 | 3.500 | 25,500 | 89,063 | 3.4927 | 0.588 | 0.588 | 0.597 | 0.588 | 0.592 | 150,687 | 0.5910 | -0.71% |
| 1996-09-20 | 0 | 3.500 | 3.500 | 3.550 | 3.475 | 3.475 | 17,000 | 59,075 | 3.4750 | 0.592 | 0.592 | 0.601 | 0.588 | 0.588 | 100,458 | 0.5881 | 1.45% |
| 1996-09-19 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.475 | 20,000 | 69,200 | 3.4600 | 0.584 | 0.584 | 0.592 | 0.584 | 0.588 | 118,186 | 0.5855 | -2.13% |
| 1996-09-18 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.625 | 2,000 | 7,250 | 3.6250 | 0.597 | 0.597 | 0.601 | 0.597 | 0.597 | 12,154 | 0.5965 | 0.00% |
| 1996-09-17 | 0 | 3.625 | 3.600 | 3.625 | 3.600 | 3.650 | 135,000 | 488,400 | 3.6178 | 0.597 | 0.592 | 0.597 | 0.592 | 0.601 | 820,385 | 0.5953 | 0.00% |
| 1996-09-16 | 0 | 3.625 | 3.600 | 3.700 | 3.600 | 3.650 | 83,650 | 303,143 | 3.6239 | 0.597 | 0.592 | 0.609 | 0.592 | 0.601 | 508,335 | 0.5963 | -0.68% |
| 1996-09-13 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.650 | 47,000 | 171,550 | 3.6500 | 0.601 | 0.601 | 0.605 | 0.601 | 0.601 | 285,615 | 0.6006 | 0.00% |
| 1996-09-12 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.675 | 58,000 | 212,850 | 3.6698 | 0.601 | 0.601 | 0.609 | 0.601 | 0.605 | 352,462 | 0.6039 | 0.00% |
| 1996-09-11 | 0 | 3.650 | 3.575 | 3.650 | 3.600 | 3.650 | 34,200 | 124,690 | 3.6459 | 0.601 | 0.588 | 0.601 | 0.592 | 0.601 | 207,831 | 0.6000 | 1.39% |
| 1996-09-10 | 0 | 3.600 | 3.600 | 3.650 | 3.575 | 3.600 | 8,754 | 31,326 | 3.5785 | 0.592 | 0.592 | 0.601 | 0.588 | 0.592 | 53,197 | 0.5889 | 0.70% |
| 1996-09-09 | 0 | 3.575 | 3.575 | 3.650 | 3.550 | 3.550 | 2,000 | 7,100 | 3.5500 | 0.588 | 0.588 | 0.601 | 0.584 | 0.584 | 12,154 | 0.5842 | -0.69% |
| 1996-09-06 | 0 | 3.600 | 3.550 | 3.600 | - | - | 0 | 0 | - | 0.592 | 0.584 | 0.592 | - | - | 0 | - | 0.00% |
| 1996-09-05 | 0 | 3.600 | 3.550 | 3.600 | 3.550 | 3.600 | 108,500 | 387,343 | 3.5700 | 0.592 | 0.584 | 0.592 | 0.584 | 0.592 | 659,346 | 0.5875 | 0.00% |
| 1996-09-04 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.600 | 16,000 | 57,600 | 3.6000 | 0.592 | 0.592 | 0.597 | 0.592 | 0.592 | 97,231 | 0.5924 | 0.70% |
| 1996-09-03 | 0 | 3.575 | 3.525 | 3.575 | 3.525 | 3.600 | 471,117 | 1,663,998 | 3.5320 | 0.588 | 0.580 | 0.588 | 0.580 | 0.592 | 2,862,942 | 0.5812 | -0.69% |
| 1996-09-02 | 0 | 3.600 | 3.575 | 3.600 | 3.600 | 3.600 | 130,000 | 465,500 | 3.5808 | 0.592 | 0.588 | 0.592 | 0.592 | 0.592 | 790,000 | 0.5892 | -2.70% |
| 1996-08-30 | 0 | 3.700 | 3.625 | 3.750 | 3.575 | 3.750 | 30,650 | 113,143 | 3.6915 | 0.609 | 0.597 | 0.617 | 0.588 | 0.617 | 186,258 | 0.6075 | 2.07% |
| 1996-08-29 | 0 | 3.625 | 3.625 | 3.700 | 3.625 | 3.650 | 8,300 | 30,175 | 3.6355 | 0.597 | 0.597 | 0.609 | 0.597 | 0.601 | 50,438 | 0.5983 | -0.68% |
| 1996-08-28 | 0 | 3.650 | 3.650 | 3.750 | 3.625 | 3.650 | 53,775 | 195,871 | 3.6424 | 0.601 | 0.601 | 0.617 | 0.597 | 0.601 | 326,787 | 0.5994 | 0.00% |
| 1996-08-27 | 0 | 3.650 | 3.650 | 3.750 | 3.650 | 3.700 | 10,250 | 37,638 | 3.6720 | 0.601 | 0.601 | 0.617 | 0.601 | 0.609 | 62,288 | 0.6043 | -0.68% |
| 1996-08-23 | 0 | 3.675 | 3.675 | 3.700 | 3.600 | 3.675 | 60,000 | 219,500 | 3.6583 | 0.605 | 0.605 | 0.609 | 0.592 | 0.605 | 364,615 | 0.6020 | 0.68% |
| 1996-08-22 | 0 | 3.650 | 3.600 | 3.675 | 3.600 | 3.650 | 72,000 | 261,800 | 3.6361 | 0.601 | 0.592 | 0.605 | 0.592 | 0.601 | 437,538 | 0.5983 | 0.00% |
| 1996-08-21 | 0 | 3.650 | 3.650 | 3.725 | 3.600 | 3.650 | 31,650 | 115,343 | 3.6443 | 0.601 | 0.601 | 0.613 | 0.592 | 0.601 | 192,335 | 0.5997 | 1.39% |
| 1996-08-20 | 0 | 3.600 | 3.600 | 3.650 | 3.500 | 3.600 | 31,575 | 113,484 | 3.5941 | 0.592 | 0.592 | 0.601 | 0.576 | 0.592 | 191,879 | 0.5914 | 0.00% |
| 1996-08-19 | 0 | 3.600 | 3.575 | 3.650 | 3.600 | 3.650 | 83,000 | 300,125 | 3.6160 | 0.592 | 0.588 | 0.601 | 0.592 | 0.601 | 504,385 | 0.5950 | -0.69% |
| 1996-08-16 | 0 | 3.625 | 3.600 | 3.625 | 3.625 | 3.650 | 23,000 | 83,625 | 3.6359 | 0.597 | 0.592 | 0.597 | 0.597 | 0.601 | 139,769 | 0.5983 | -2.03% |
| 1996-08-15 | 0 | 3.700 | 3.650 | 3.700 | 3.650 | 3.700 | 122,351 | 446,737 | 3.6513 | 0.609 | 0.601 | 0.609 | 0.601 | 0.609 | 743,518 | 0.6008 | -1.33% |
| 1996-08-14 | 0 | 3.750 | 3.700 | 3.750 | 3.650 | 3.750 | 60,000 | 220,000 | 3.6667 | 0.617 | 0.609 | 0.617 | 0.601 | 0.617 | 364,615 | 0.6034 | 1.35% |
| 1996-08-13 | 0 | 3.700 | 3.675 | 3.700 | 3.700 | 3.800 | 30,000 | 112,150 | 3.7383 | 0.609 | 0.605 | 0.609 | 0.609 | 0.625 | 182,308 | 0.6152 | 0.00% |
| 1996-08-12 | 0 | 3.700 | 3.675 | 3.775 | 3.700 | 3.775 | 161,689 | 601,665 | 3.7211 | 0.609 | 0.605 | 0.621 | 0.609 | 0.621 | 982,572 | 0.6123 | 0.00% |
| 1996-08-09 | 0 | 3.700 | 3.675 | 3.725 | 3.675 | 3.750 | 165,080 | 610,432 | 3.6978 | 0.609 | 0.605 | 0.613 | 0.605 | 0.617 | 1,003,178 | 0.6085 | 0.68% |
| 1996-08-08 | 0 | 3.675 | 3.675 | 3.750 | 3.675 | 3.775 | 75,157 | 281,607 | 3.7469 | 0.605 | 0.605 | 0.617 | 0.605 | 0.621 | 456,723 | 0.6166 | 0.68% |
| 1996-08-07 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.700 | 330,500 | 1,210,300 | 3.6620 | 0.601 | 0.601 | 0.609 | 0.601 | 0.609 | 2,008,423 | 0.6026 | -0.68% |
| 1996-08-06 | 0 | 3.675 | 3.675 | 3.750 | 3.625 | 3.775 | 398,650 | 1,453,641 | 3.6464 | 0.605 | 0.605 | 0.617 | 0.597 | 0.621 | 2,422,565 | 0.6000 | -1.34% |
| 1996-08-05 | 0 | 3.725 | 3.700 | 3.750 | 3.700 | 3.725 | 95,900 | 356,925 | 3.7218 | 0.613 | 0.609 | 0.617 | 0.609 | 0.613 | 582,777 | 0.6125 | 0.68% |
| 1996-08-02 | 0 | 3.700 | 3.650 | 3.750 | 3.625 | 3.700 | 170,000 | 618,300 | 3.6371 | 0.609 | 0.601 | 0.617 | 0.597 | 0.609 | 1,033,077 | 0.5985 | 0.00% |
| 1996-08-01 | 0 | 3.700 | 3.700 | 3.750 | 3.650 | 3.750 | 502,000 | 1,842,800 | 3.6709 | 0.609 | 0.609 | 0.617 | 0.601 | 0.617 | 3,050,615 | 0.6041 | -1.33% |
| 1996-07-31 | 0 | 3.750 | 3.700 | 3.750 | 3.650 | 3.750 | 384,000 | 1,410,050 | 3.6720 | 0.617 | 0.609 | 0.617 | 0.601 | 0.617 | 2,333,538 | 0.6043 | 0.00% |
| 1996-07-30 | 0 | 3.750 | 3.675 | 3.750 | 3.650 | 3.800 | 600,382 | 2,237,904 | 3.7275 | 0.617 | 0.605 | 0.617 | 0.601 | 0.625 | 3,648,475 | 0.6134 | 0.00% |
| 1996-07-29 | 0 | 3.750 | 3.650 | 3.750 | 3.650 | 3.800 | 120,000 | 442,125 | 3.6844 | 0.617 | 0.601 | 0.617 | 0.601 | 0.625 | 729,231 | 0.6063 | 1.35% |
| 1996-07-26 | 0 | 3.700 | 3.700 | 3.825 | 3.675 | 3.825 | 133,000 | 496,475 | 3.7329 | 0.609 | 0.609 | 0.629 | 0.605 | 0.629 | 808,231 | 0.6143 | -3.27% |
| 1996-07-25 | 0 | 3.825 | 3.825 | 3.900 | 3.825 | 3.825 | 6,320 | 24,118 | 3.8161 | 0.629 | 0.629 | 0.642 | 0.629 | 0.629 | 38,406 | 0.6280 | -1.29% |
| 1996-07-24 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.950 | 299,925 | 1,167,842 | 3.8938 | 0.638 | 0.638 | 0.642 | 0.638 | 0.650 | 1,822,621 | 0.6407 | -1.90% |
| 1996-07-23 | 0 | 3.950 | 3.925 | 3.975 | 3.900 | 3.950 | 346,699 | 1,361,759 | 3.9278 | 0.650 | 0.646 | 0.654 | 0.642 | 0.650 | 2,106,863 | 0.6463 | 0.00% |
| 1996-07-22 | 0 | 3.950 | 3.950 | 3.975 | 3.800 | 3.975 | 1,188,000 | 4,634,100 | 3.9008 | 0.650 | 0.650 | 0.654 | 0.625 | 0.654 | 7,219,385 | 0.6419 | 3.95% |
| 1996-07-19 | 0 | 3.800 | 3.750 | 3.800 | 3.800 | 3.800 | 161,000 | 611,800 | 3.8000 | 0.625 | 0.617 | 0.625 | 0.625 | 0.625 | 978,385 | 0.6253 | 0.00% |
| 1996-07-18 | 0 | 3.800 | 3.800 | 3.825 | 3.800 | 3.900 | 434,300 | 1,657,145 | 3.8157 | 0.625 | 0.625 | 0.629 | 0.625 | 0.642 | 2,639,208 | 0.6279 | 0.66% |
| 1996-07-17 | 0 | 3.775 | 3.775 | 3.800 | 3.600 | 3.925 | 499,425 | 1,889,886 | 3.7841 | 0.621 | 0.621 | 0.625 | 0.592 | 0.646 | 3,034,967 | 0.6227 | 5.59% |
| 1996-07-16 | 0 | 3.575 | 3.575 | 3.600 | 3.550 | 3.600 | 155,000 | 551,750 | 3.5597 | 0.588 | 0.588 | 0.592 | 0.584 | 0.592 | 941,923 | 0.5858 | -0.69% |
| 1996-07-15 | 0 | 3.600 | 3.600 | 3.625 | 3.525 | 3.600 | 351,925 | 1,242,338 | 3.5301 | 0.592 | 0.592 | 0.597 | 0.580 | 0.592 | 2,138,621 | 0.5809 | 2.86% |
| 1996-07-12 | 0 | 3.500 | 3.475 | 3.600 | 3.475 | 3.500 | 443,648 | 1,542,671 | 3.4772 | 0.576 | 0.572 | 0.592 | 0.572 | 0.576 | 2,696,015 | 0.5722 | 0.00% |
| 1996-07-11 | 0 | 3.500 | 3.475 | - | 3.500 | 3.500 | 689,275 | 2,388,958 | 3.4659 | 0.576 | 0.572 | - | 0.576 | 0.576 | 4,188,671 | 0.5703 | 0.00% |
| 1996-07-10 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.550 | 40,000 | 141,500 | 3.5375 | 0.576 | 0.576 | 0.584 | 0.576 | 0.584 | 243,077 | 0.5821 | -1.41% |
| 1996-07-09 | 0 | 3.550 | 3.525 | 3.625 | 3.500 | 3.550 | 317,750 | 1,112,650 | 3.5017 | 0.584 | 0.580 | 0.597 | 0.576 | 0.584 | 1,930,942 | 0.5762 | 0.71% |
| 1996-07-08 | 0 | 3.525 | 3.400 | 3.550 | - | - | 0 | 0 | - | 0.580 | 0.559 | 0.584 | - | - | 0 | - | 0.00% |
| 1996-07-05 | 0 | 3.525 | 3.525 | 3.575 | 3.475 | 3.475 | 1,650 | 5,636 | 3.4158 | 0.580 | 0.580 | 0.588 | 0.572 | 0.572 | 10,027 | 0.5621 | 0.71% |
| 1996-07-04 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 200,000 | 700,000 | 3.5000 | 0.576 | 0.576 | 0.584 | 0.576 | 0.576 | 1,215,385 | 0.5759 | 0.72% |
| 1996-07-03 | 0 | 3.475 | 3.475 | 3.550 | 3.475 | 3.475 | 620,000 | 2,152,000 | 3.4710 | 0.572 | 0.572 | 0.584 | 0.572 | 0.572 | 3,767,692 | 0.5712 | -0.71% |
| 1996-07-02 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 207,000 | 724,500 | 3.5000 | 0.576 | 0.576 | 0.584 | 0.576 | 0.576 | 1,257,923 | 0.5759 | 0.00% |
| 1996-07-01 | 0 | 3.500 | 3.475 | 3.500 | 3.500 | 3.500 | 8,000 | 28,000 | 3.5000 | 0.576 | 0.572 | 0.576 | 0.576 | 0.576 | 48,615 | 0.5759 | -0.71% |
| 1996-06-28 | 0 | 3.525 | 3.500 | 3.550 | - | - | 0 | 0 | - | 0.580 | 0.576 | 0.584 | - | - | 0 | - | 0.00% |
| 1996-06-27 | 0 | 3.525 | 3.500 | 3.550 | - | - | 0 | 0 | - | 0.580 | 0.576 | 0.584 | - | - | 0 | - | 0.00% |
| 1996-06-26 | 0 | 3.525 | 3.475 | 3.550 | - | - | 0 | 0 | - | 0.580 | 0.572 | 0.584 | - | - | 0 | - | 0.00% |
| 1996-06-25 | 0 | 3.525 | 3.500 | 3.550 | 3.525 | 3.550 | 160,000 | 567,000 | 3.5438 | 0.580 | 0.576 | 0.584 | 0.580 | 0.584 | 972,308 | 0.5831 | 0.00% |
| 1996-06-24 | 0 | 3.525 | 3.525 | 3.550 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 0.580 | 0.580 | 0.584 | 0.576 | 0.576 | 60,769 | 0.5759 | -0.70% |
| 1996-06-21 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.575 | 18,000 | 64,225 | 3.5681 | 0.584 | 0.584 | 0.592 | 0.584 | 0.588 | 109,385 | 0.5871 | -2.74% |
| 1996-06-19 | 0 | 3.650 | 3.575 | 3.650 | - | - | 0 | 0 | - | 0.601 | 0.588 | 0.601 | - | - | 0 | - | 0.00% |
| 1996-06-18 | 0 | 3.650 | 3.575 | 3.675 | 3.650 | 3.650 | 40,275 | 146,942 | 3.6485 | 0.601 | 0.588 | 0.605 | 0.601 | 0.601 | 244,748 | 0.6004 | 2.10% |
| 1996-06-14 | 0 | 3.575 | 3.575 | 3.625 | 3.550 | 3.600 | 52,000 | 187,100 | 3.5981 | 0.588 | 0.588 | 0.597 | 0.584 | 0.592 | 316,000 | 0.5921 | -0.69% |
| 1996-06-13 | 0 | 3.600 | 3.575 | 3.650 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 0.592 | 0.588 | 0.601 | 0.592 | 0.592 | 60,769 | 0.5924 | 0.00% |
| 1996-06-12 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.600 | 2,000 | 7,200 | 3.6000 | 0.592 | 0.592 | 0.601 | 0.592 | 0.592 | 12,154 | 0.5924 | 0.00% |
| 1996-06-11 | 0 | 3.600 | 3.575 | 3.650 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 0.592 | 0.588 | 0.601 | 0.592 | 0.592 | 60,769 | 0.5924 | -2.04% |
| 1996-06-10 | 0 | 3.675 | 3.600 | 3.725 | - | - | 0 | 0 | - | 0.605 | 0.592 | 0.613 | - | - | 0 | - | 0.00% |
| 1996-06-07 | 0 | 3.675 | 3.650 | 3.700 | 3.625 | 3.675 | 245,000 | 895,575 | 3.6554 | 0.605 | 0.601 | 0.609 | 0.597 | 0.605 | 1,488,846 | 0.6015 | 0.68% |
| 1996-06-06 | 0 | 3.650 | 3.625 | 3.675 | 3.625 | 3.650 | 70,593 | 256,813 | 3.6379 | 0.601 | 0.597 | 0.605 | 0.597 | 0.601 | 428,988 | 0.5986 | 1.39% |
| 1996-06-05 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.600 | 19,250 | 69,250 | 3.5974 | 0.592 | 0.592 | 0.601 | 0.592 | 0.592 | 116,981 | 0.5920 | -0.69% |
| 1996-06-04 | 0 | 3.625 | 3.600 | 3.675 | 3.625 | 3.625 | 20,000 | 72,500 | 3.6250 | 0.597 | 0.592 | 0.605 | 0.597 | 0.597 | 121,538 | 0.5965 | -1.36% |
| 1996-06-03 | 0 | 3.675 | 3.675 | 3.700 | 3.675 | 3.675 | 40,000 | 147,000 | 3.6750 | 0.605 | 0.605 | 0.609 | 0.605 | 0.605 | 243,077 | 0.6047 | -2.00% |
| 1996-05-31 | 0 | 3.750 | 3.725 | 3.750 | 3.725 | 3.750 | 23,000 | 85,675 | 3.7250 | 0.617 | 0.613 | 0.617 | 0.613 | 0.617 | 139,769 | 0.6130 | 1.35% |
| 1996-05-30 | 0 | 3.700 | 3.650 | 3.750 | - | - | 0 | 0 | - | 0.609 | 0.601 | 0.617 | - | - | 0 | - | 0.00% |
| 1996-05-29 | 0 | 3.700 | 3.650 | 3.775 | 3.700 | 3.725 | 175,850 | 650,643 | 3.7000 | 0.609 | 0.601 | 0.621 | 0.609 | 0.613 | 1,068,627 | 0.6089 | 0.68% |
| 1996-05-28 | 0 | 3.675 | 3.675 | 3.700 | 3.600 | 3.675 | 2,650 | 9,518 | 3.5917 | 0.605 | 0.605 | 0.609 | 0.592 | 0.605 | 16,104 | 0.5910 | -0.68% |
| 1996-05-27 | 0 | 3.700 | 3.625 | 3.700 | - | - | 0 | 0 | - | 0.609 | 0.597 | 0.609 | - | - | 0 | - | 0.00% |
| 1996-05-24 | 0 | 3.700 | 3.675 | 3.725 | 3.675 | 3.750 | 972,500 | 3,614,850 | 3.7171 | 0.609 | 0.605 | 0.613 | 0.605 | 0.617 | 5,909,808 | 0.6117 | 1.37% |
| 1996-05-23 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.650 | 50,000 | 182,500 | 3.6500 | 0.601 | 0.601 | 0.605 | 0.601 | 0.601 | 303,846 | 0.6006 | -0.68% |
| 1996-05-22 | 0 | 3.675 | 3.675 | 3.700 | 3.675 | 3.675 | 900,293 | 3,308,526 | 3.6749 | 0.605 | 0.605 | 0.609 | 0.605 | 0.605 | 5,471,011 | 0.6047 | -0.68% |
| 1996-05-21 | 0 | 3.700 | 3.700 | 3.725 | 3.700 | 3.725 | 61,000 | 225,825 | 3.7020 | 0.609 | 0.609 | 0.613 | 0.609 | 0.613 | 370,692 | 0.6092 | -1.33% |
| 1996-05-20 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.750 | 15,000 | 56,250 | 3.7500 | 0.617 | 0.617 | 0.625 | 0.617 | 0.617 | 91,154 | 0.6171 | -0.69% |
| 1996-05-17 | 0 | 3.925 | 3.875 | 3.925 | 3.900 | 3.925 | 176,124 | 686,602 | 3.8984 | 0.621 | 0.613 | 0.621 | 0.617 | 0.621 | 1,112,525 | 0.6172 | 1.29% |
| 1996-05-16 | 0 | 3.875 | 3.875 | 3.900 | 3.850 | 3.875 | 221,390 | 857,688 | 3.8741 | 0.613 | 0.613 | 0.617 | 0.609 | 0.613 | 1,398,458 | 0.6133 | 0.00% |
| 1996-05-15 | 0 | 3.875 | 3.850 | 3.900 | 3.875 | 3.900 | 55,000 | 213,875 | 3.8886 | 0.613 | 0.609 | 0.617 | 0.613 | 0.617 | 347,419 | 0.6156 | -1.27% |
| 1996-05-14 | 0 | 3.925 | 3.875 | 3.925 | 3.850 | 3.925 | 44,425 | 172,485 | 3.8826 | 0.621 | 0.613 | 0.621 | 0.609 | 0.621 | 280,620 | 0.6147 | 1.95% |
| 1996-05-13 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.875 | 26,925 | 103,698 | 3.8514 | 0.609 | 0.609 | 0.617 | 0.609 | 0.613 | 170,078 | 0.6097 | 0.00% |
| 1996-05-10 | 0 | 3.850 | 3.825 | 3.900 | 3.850 | 3.875 | 38,000 | 146,675 | 3.8599 | 0.609 | 0.606 | 0.617 | 0.609 | 0.613 | 240,035 | 0.6111 | 0.00% |
| 1996-05-09 | 0 | 3.850 | 3.825 | 3.850 | 3.825 | 3.850 | 75,100 | 289,093 | 3.8494 | 0.609 | 0.606 | 0.609 | 0.606 | 0.609 | 474,385 | 0.6094 | 0.00% |
| 1996-05-08 | 0 | 3.850 | 3.850 | 3.900 | - | - | 320 | 1,184 | 3.7000 | 0.609 | 0.609 | 0.617 | - | - | 2,021 | 0.5857 | 0.00% |
| 1996-05-07 | 0 | 3.850 | 3.850 | 3.900 | 3.825 | 3.850 | 14,650 | 56,280 | 3.8416 | 0.609 | 0.609 | 0.617 | 0.606 | 0.609 | 92,540 | 0.6082 | -1.28% |
| 1996-05-06 | 0 | 3.900 | 3.850 | 3.900 | 3.875 | 3.900 | 186,000 | 721,750 | 3.8804 | 0.617 | 0.609 | 0.617 | 0.613 | 0.617 | 1,174,909 | 0.6143 | 0.00% |
| 1996-05-03 | 0 | 3.900 | 3.875 | 3.900 | 3.850 | 3.900 | 40,000 | 155,250 | 3.8813 | 0.617 | 0.613 | 0.617 | 0.609 | 0.617 | 252,669 | 0.6144 | 0.65% |
| 1996-05-02 | 0 | 3.875 | 3.875 | 3.925 | 3.875 | 3.900 | 17,650 | 68,530 | 3.8827 | 0.613 | 0.613 | 0.621 | 0.613 | 0.617 | 111,490 | 0.6147 | -0.64% |
| 1996-05-01 | 0 | 3.900 | 3.875 | 3.925 | 3.850 | 3.900 | 20,000 | 77,050 | 3.8525 | 0.617 | 0.613 | 0.621 | 0.609 | 0.617 | 126,334 | 0.6099 | 0.65% |
| 1996-04-30 | 0 | 3.875 | 3.825 | 3.925 | 3.850 | 3.875 | 25,800 | 99,310 | 3.8492 | 0.613 | 0.606 | 0.621 | 0.609 | 0.613 | 162,971 | 0.6094 | 0.65% |
| 1996-04-29 | 0 | 3.850 | 3.825 | 3.875 | 3.825 | 3.850 | 30,255 | 116,181 | 3.8401 | 0.609 | 0.606 | 0.613 | 0.606 | 0.609 | 191,112 | 0.6079 | 0.00% |
| 1996-04-26 | 0 | 3.850 | 3.850 | 3.950 | 3.850 | 3.850 | 21,375 | 82,238 | 3.8474 | 0.609 | 0.609 | 0.625 | 0.609 | 0.609 | 135,020 | 0.6091 | -1.28% |
| 1996-04-25 | 0 | 3.900 | 3.875 | 3.900 | - | - | 302 | 1,133 | 3.7517 | 0.617 | 0.613 | 0.617 | - | - | 1,908 | 0.5939 | -0.64% |
| 1996-04-24 | 0 | 3.925 | 3.875 | 3.950 | 3.900 | 3.925 | 36,025 | 140,744 | 3.9068 | 0.621 | 0.613 | 0.625 | 0.617 | 0.621 | 227,560 | 0.6185 | 0.64% |
| 1996-04-23 | 0 | 3.900 | 3.900 | 3.950 | 3.875 | 3.900 | 92,000 | 358,100 | 3.8924 | 0.617 | 0.617 | 0.625 | 0.613 | 0.617 | 581,138 | 0.6162 | 0.65% |
| 1996-04-22 | 0 | 3.875 | 3.850 | 3.875 | 3.875 | 3.900 | 69,000 | 267,875 | 3.8822 | 0.613 | 0.609 | 0.613 | 0.613 | 0.617 | 435,853 | 0.6146 | -0.64% |
| 1996-04-19 | 0 | 3.900 | 3.825 | 3.900 | - | - | 0 | 0 | - | 0.617 | 0.606 | 0.617 | - | - | 0 | - | 0.00% |
| 1996-04-18 | 0 | 3.900 | 3.875 | 3.900 | 3.850 | 3.900 | 32,750 | 126,925 | 3.8756 | 0.617 | 0.613 | 0.617 | 0.609 | 0.617 | 206,872 | 0.6135 | 0.00% |
| 1996-04-17 | 0 | 3.900 | 3.875 | 3.900 | 3.850 | 3.900 | 97,000 | 377,850 | 3.8954 | 0.617 | 0.613 | 0.617 | 0.609 | 0.617 | 612,722 | 0.6167 | 0.65% |
| 1996-04-16 | 0 | 3.875 | 3.875 | 3.925 | 3.875 | 3.950 | 131,125 | 512,778 | 3.9106 | 0.613 | 0.613 | 0.621 | 0.613 | 0.625 | 828,279 | 0.6191 | -1.27% |
| 1996-04-15 | 0 | 3.925 | 3.900 | 3.950 | 3.900 | 3.925 | 31,000 | 121,150 | 3.9081 | 0.621 | 0.617 | 0.625 | 0.617 | 0.621 | 195,818 | 0.6187 | -0.63% |
| 1996-04-12 | 0 | 3.950 | 3.900 | 3.950 | 3.900 | 3.950 | 59,000 | 230,350 | 3.9042 | 0.625 | 0.617 | 0.625 | 0.617 | 0.625 | 372,686 | 0.6181 | 1.28% |
| 1996-04-11 | 0 | 3.900 | 3.875 | 3.900 | 3.900 | 3.900 | 48,000 | 187,200 | 3.9000 | 0.617 | 0.613 | 0.617 | 0.617 | 0.617 | 303,202 | 0.6174 | -0.64% |
| 1996-04-10 | 0 | 3.925 | 3.900 | 3.925 | 3.900 | 3.950 | 95,000 | 373,075 | 3.9271 | 0.621 | 0.617 | 0.621 | 0.617 | 0.625 | 600,088 | 0.6217 | -0.63% |
| 1996-04-09 | 0 | 3.950 | 3.900 | 3.950 | 3.950 | 3.950 | 20,000 | 79,000 | 3.9500 | 0.625 | 0.617 | 0.625 | 0.625 | 0.625 | 126,334 | 0.6253 | 0.00% |
| 1996-04-03 | 0 | 3.950 | 3.925 | 3.950 | 3.950 | 3.950 | 72,000 | 284,400 | 3.9500 | 0.625 | 0.621 | 0.625 | 0.625 | 0.625 | 454,804 | 0.6253 | 0.64% |
| 1996-04-02 | 0 | 3.925 | 3.925 | 3.950 | 3.850 | 3.925 | 84,625 | 328,706 | 3.8843 | 0.621 | 0.621 | 0.625 | 0.609 | 0.621 | 534,552 | 0.6149 | 0.00% |
| 1996-04-01 | 0 | 3.925 | 3.875 | 3.925 | 3.925 | 3.925 | 51,375 | 201,647 | 3.9250 | 0.621 | 0.613 | 0.621 | 0.621 | 0.621 | 324,521 | 0.6214 | -1.88% |
| 1996-03-29 | 0 | 4.000 | 4.000 | 4.025 | 3.950 | 4.000 | 1,300,110 | 5,199,924 | 3.9996 | 0.633 | 0.633 | 0.637 | 0.625 | 0.633 | 8,212,427 | 0.6332 | 0.00% |
| 1996-03-28 | 0 | 4.000 | 4.000 | 4.025 | 3.975 | 4.050 | 991,000 | 3,964,075 | 4.0001 | 0.633 | 0.633 | 0.637 | 0.629 | 0.641 | 6,259,866 | 0.6333 | 0.00% |
| 1996-03-27 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.000 | 2,608,000 | 10,432,000 | 4.0000 | 0.633 | 0.633 | 0.637 | 0.633 | 0.633 | 16,473,998 | 0.6332 | 0.00% |
| 1996-03-26 | 0 | 4.000 | 3.950 | 4.000 | 3.850 | 4.000 | 493,167 | 1,954,326 | 3.9628 | 0.633 | 0.625 | 0.633 | 0.609 | 0.633 | 3,115,196 | 0.6274 | 2.56% |
| 1996-03-25 | 0 | 3.900 | 3.850 | 4.000 | 3.900 | 3.900 | 14,000 | 54,600 | 3.9000 | 0.617 | 0.609 | 0.633 | 0.617 | 0.617 | 88,434 | 0.6174 | 0.00% |
| 1996-03-22 | 0 | 3.900 | 3.875 | 3.950 | 3.875 | 3.900 | 157,000 | 610,875 | 3.8909 | 0.617 | 0.613 | 0.625 | 0.613 | 0.617 | 991,725 | 0.6160 | 0.65% |
| 1996-03-21 | 0 | 3.875 | 3.850 | 3.875 | 3.700 | 3.875 | 257,000 | 956,975 | 3.7236 | 0.613 | 0.609 | 0.613 | 0.586 | 0.613 | 1,623,396 | 0.5895 | 0.65% |
| 1996-03-20 | 0 | 3.850 | 3.775 | 3.950 | 3.775 | 3.850 | 106,025 | 402,790 | 3.7990 | 0.609 | 0.598 | 0.625 | 0.598 | 0.609 | 669,730 | 0.6014 | 0.00% |
| 1996-03-19 | 0 | 3.850 | 3.850 | 3.950 | - | - | 0 | 0 | - | 0.609 | 0.609 | 0.625 | - | - | 0 | - | 0.00% |
| 1996-03-18 | 0 | 3.850 | 3.800 | 3.900 | - | - | 0 | 0 | - | 0.609 | 0.602 | 0.617 | - | - | 0 | - | 0.00% |
| 1996-03-15 | 0 | 3.850 | 3.825 | 3.875 | 3.850 | 3.900 | 90,000 | 347,000 | 3.8556 | 0.609 | 0.606 | 0.613 | 0.609 | 0.617 | 568,505 | 0.6104 | 0.00% |
| 1996-03-14 | 0 | 3.850 | 3.800 | 3.850 | 3.750 | 3.850 | 72,000 | 271,000 | 3.7639 | 0.609 | 0.602 | 0.609 | 0.594 | 0.609 | 454,804 | 0.5959 | -0.65% |
| 1996-03-13 | 0 | 3.875 | - | 3.875 | - | - | 0 | 0 | - | 0.613 | - | 0.613 | - | - | 0 | - | 0.00% |
| 1996-03-12 | 0 | 3.875 | 3.800 | 3.875 | 3.800 | 3.875 | 11,000 | 42,325 | 3.8477 | 0.613 | 0.602 | 0.613 | 0.602 | 0.613 | 69,484 | 0.6091 | 4.73% |
| 1996-03-11 | 0 | 3.700 | 3.700 | 3.900 | 3.700 | 3.800 | 117,000 | 435,525 | 3.7224 | 0.586 | 0.586 | 0.617 | 0.586 | 0.602 | 739,056 | 0.5893 | -8.64% |
| 1996-03-08 | 0 | 4.050 | 4.000 | 4.075 | 4.000 | 4.050 | 132,000 | 528,600 | 4.0045 | 0.641 | 0.633 | 0.645 | 0.633 | 0.641 | 833,807 | 0.6340 | 1.25% |
| 1996-03-07 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.050 | 121,120 | 484,662 | 4.0015 | 0.633 | 0.633 | 0.637 | 0.633 | 0.641 | 765,081 | 0.6335 | -1.23% |
| 1996-03-06 | 0 | 4.050 | 4.025 | 4.050 | 4.050 | 4.100 | 176,425 | 718,679 | 4.0736 | 0.641 | 0.637 | 0.641 | 0.641 | 0.649 | 1,114,427 | 0.6449 | -1.22% |
| 1996-03-05 | 0 | 4.100 | 4.075 | 4.150 | 3.975 | 4.100 | 132,000 | 533,450 | 4.0413 | 0.649 | 0.645 | 0.657 | 0.629 | 0.649 | 833,807 | 0.6398 | 1.23% |
| 1996-03-04 | 0 | 4.050 | 4.000 | 4.050 | 4.000 | 4.075 | 126,925 | 508,736 | 4.0082 | 0.641 | 0.633 | 0.641 | 0.633 | 0.645 | 801,749 | 0.6345 | 0.00% |
| 1996-03-01 | 0 | 4.050 | 3.950 | 4.050 | 3.925 | 4.050 | 156,275 | 619,931 | 3.9669 | 0.641 | 0.625 | 0.641 | 0.621 | 0.641 | 987,145 | 0.6280 | 1.89% |
| 1996-02-29 | 0 | 3.975 | 3.925 | 4.000 | 3.950 | 4.000 | 129,000 | 511,600 | 3.9659 | 0.629 | 0.621 | 0.633 | 0.625 | 0.633 | 814,856 | 0.6278 | -3.05% |
| 1996-02-28 | 0 | 4.100 | 4.025 | 4.100 | 3.950 | 4.100 | 112,179 | 447,835 | 3.9921 | 0.649 | 0.637 | 0.649 | 0.625 | 0.649 | 708,603 | 0.6320 | 2.50% |
| 1996-02-27 | 0 | 4.000 | 3.950 | 4.000 | 3.925 | 4.000 | 136,000 | 537,925 | 3.9553 | 0.633 | 0.625 | 0.633 | 0.621 | 0.633 | 859,073 | 0.6262 | 0.00% |
| 1996-02-26 | 0 | 4.000 | 3.975 | 4.000 | 3.950 | 4.000 | 51,021 | 203,280 | 3.9842 | 0.633 | 0.629 | 0.633 | 0.625 | 0.633 | 322,285 | 0.6307 | -0.62% |
| 1996-02-23 | 0 | 4.025 | 3.950 | 4.025 | 4.000 | 4.025 | 33,350 | 133,405 | 4.0001 | 0.637 | 0.625 | 0.637 | 0.633 | 0.637 | 210,663 | 0.6333 | -0.62% |
| 1996-02-22 | 0 | 4.050 | 4.000 | 4.050 | 4.000 | 4.050 | 83,000 | 333,200 | 4.0145 | 0.641 | 0.633 | 0.641 | 0.633 | 0.641 | 524,287 | 0.6355 | -0.61% |
| 1996-02-16 | 0 | 4.075 | 4.000 | 4.075 | 4.075 | 4.075 | 10,000 | 40,750 | 4.0750 | 0.645 | 0.633 | 0.645 | 0.645 | 0.645 | 63,167 | 0.6451 | 0.62% |
| 1996-02-15 | 0 | 4.050 | 4.025 | 4.075 | 4.025 | 4.100 | 49,000 | 198,850 | 4.0582 | 0.641 | 0.637 | 0.645 | 0.637 | 0.649 | 309,519 | 0.6424 | 1.25% |
| 1996-02-14 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.050 | 101,000 | 405,500 | 4.0149 | 0.633 | 0.633 | 0.641 | 0.633 | 0.641 | 637,988 | 0.6356 | -0.62% |
| 1996-02-13 | 0 | 4.025 | 3.975 | 4.025 | 4.000 | 4.125 | 49,320 | 198,615 | 4.0271 | 0.637 | 0.629 | 0.637 | 0.633 | 0.653 | 311,540 | 0.6375 | 0.00% |
| 1996-02-12 | 0 | 4.025 | 4.000 | 4.050 | 4.025 | 4.100 | 434,625 | 1,754,072 | 4.0358 | 0.637 | 0.633 | 0.641 | 0.637 | 0.649 | 2,745,403 | 0.6389 | -0.62% |
| 1996-02-09 | 0 | 4.050 | 4.050 | 4.100 | 4.000 | 4.150 | 177,003 | 717,965 | 4.0562 | 0.641 | 0.641 | 0.649 | 0.633 | 0.657 | 1,118,078 | 0.6421 | 0.00% |
| 1996-02-08 | 0 | 4.050 | 4.050 | 4.100 | 4.025 | 4.075 | 105,500 | 427,138 | 4.0487 | 0.641 | 0.641 | 0.649 | 0.637 | 0.645 | 666,414 | 0.6410 | -0.61% |
| 1996-02-07 | 0 | 4.075 | 4.075 | 4.100 | 4.000 | 4.075 | 193,316 | 782,907 | 4.0499 | 0.645 | 0.645 | 0.649 | 0.633 | 0.645 | 1,221,122 | 0.6411 | 0.00% |
| 1996-02-06 | 0 | 4.075 | 4.075 | 4.100 | 4.050 | 4.100 | 133,500 | 544,363 | 4.0776 | 0.645 | 0.645 | 0.649 | 0.641 | 0.649 | 843,282 | 0.6455 | -1.21% |
| 1996-02-05 | 0 | 4.125 | 4.100 | 4.125 | 4.050 | 4.150 | 262,250 | 1,079,763 | 4.1173 | 0.653 | 0.649 | 0.653 | 0.641 | 0.657 | 1,656,559 | 0.6518 | 0.61% |
| 1996-02-02 | 0 | 4.100 | 4.075 | 4.125 | 4.050 | 4.100 | 163,000 | 665,250 | 4.0813 | 0.649 | 0.645 | 0.653 | 0.641 | 0.649 | 1,029,625 | 0.6461 | 1.23% |
| 1996-02-01 | 0 | 4.050 | 4.025 | 4.075 | 3.950 | 4.075 | 121,662 | 491,319 | 4.0384 | 0.641 | 0.637 | 0.645 | 0.625 | 0.645 | 768,504 | 0.6393 | 0.62% |
| 1996-01-31 | 0 | 4.025 | 4.000 | 4.050 | 3.975 | 4.025 | 232,106 | 931,110 | 4.0116 | 0.637 | 0.633 | 0.641 | 0.629 | 0.637 | 1,466,148 | 0.6351 | 1.26% |
| 1996-01-30 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.000 | 51,300 | 203,865 | 3.9740 | 0.629 | 0.629 | 0.633 | 0.629 | 0.633 | 324,048 | 0.6291 | -0.63% |
| 1996-01-29 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.000 | 40,700 | 162,660 | 3.9966 | 0.633 | 0.625 | 0.633 | 0.633 | 0.633 | 257,090 | 0.6327 | 0.00% |
| 1996-01-26 | 0 | 4.000 | 3.975 | 4.000 | 3.950 | 4.000 | 114,000 | 455,350 | 3.9943 | 0.633 | 0.629 | 0.633 | 0.625 | 0.633 | 720,106 | 0.6323 | -1.84% |
| 1996-01-25 | 0 | 4.075 | 4.050 | 4.075 | 3.975 | 4.075 | 397,184 | 1,593,533 | 4.0121 | 0.645 | 0.641 | 0.645 | 0.629 | 0.645 | 2,508,899 | 0.6352 | 1.87% |
| 1996-01-24 | 0 | 4.000 | 3.975 | 4.025 | 3.975 | 4.000 | 287,270 | 1,144,502 | 3.9841 | 0.633 | 0.629 | 0.637 | 0.629 | 0.633 | 1,814,603 | 0.6307 | -1.23% |
| 1996-01-23 | 0 | 4.050 | 4.000 | 4.050 | 3.950 | 4.050 | 270,880 | 1,077,394 | 3.9774 | 0.641 | 0.633 | 0.641 | 0.625 | 0.641 | 1,711,072 | 0.6297 | 1.89% |
| 1996-01-22 | 0 | 3.975 | 3.925 | 3.975 | 3.825 | 4.000 | 335,225 | 1,306,246 | 3.8966 | 0.629 | 0.621 | 0.629 | 0.606 | 0.633 | 2,117,521 | 0.6169 | 3.92% |
| 1996-01-19 | 0 | 3.825 | 3.825 | 3.850 | 3.800 | 3.850 | 131,000 | 502,050 | 3.8324 | 0.606 | 0.606 | 0.609 | 0.602 | 0.609 | 827,490 | 0.6067 | 0.66% |
| 1996-01-18 | 0 | 3.800 | 3.825 | 3.850 | 3.725 | 3.850 | 182,947 | 694,629 | 3.7969 | 0.602 | 0.606 | 0.609 | 0.590 | 0.609 | 1,155,624 | 0.6011 | -1.30% |
| 1996-01-17 | 0 | 3.850 | 3.825 | 3.875 | 3.825 | 3.900 | 611,650 | 2,354,055 | 3.8487 | 0.609 | 0.606 | 0.613 | 0.606 | 0.617 | 3,863,620 | 0.6093 | 0.00% |
| 1996-01-16 | 0 | 3.850 | 3.750 | - | 3.725 | 3.850 | 305,019 | 1,146,297 | 3.7581 | 0.609 | 0.594 | - | 0.590 | 0.609 | 1,926,719 | 0.5949 | 2.67% |
| 1996-01-15 | 0 | 3.750 | 3.725 | 3.800 | 3.700 | 3.800 | 162,000 | 605,700 | 3.7389 | 0.594 | 0.590 | 0.602 | 0.586 | 0.602 | 1,023,308 | 0.5919 | 2.04% |
| 1996-01-12 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.700 | 151,000 | 554,675 | 3.6733 | 0.582 | 0.578 | 0.582 | 0.578 | 0.586 | 953,824 | 0.5815 | 0.68% |
| 1996-01-11 | 0 | 3.650 | 3.650 | 3.675 | 3.625 | 3.650 | 62,000 | 225,500 | 3.6371 | 0.578 | 0.578 | 0.582 | 0.574 | 0.578 | 391,636 | 0.5758 | 0.00% |
| 1996-01-10 | 0 | 3.650 | 3.625 | 3.700 | 3.575 | 3.650 | 146,000 | 531,925 | 3.6433 | 0.578 | 0.574 | 0.586 | 0.566 | 0.578 | 922,241 | 0.5768 | 0.69% |
| 1996-01-09 | 0 | 3.625 | 3.625 | 3.650 | 3.600 | 3.625 | 89,750 | 325,188 | 3.6233 | 0.574 | 0.574 | 0.578 | 0.570 | 0.574 | 566,925 | 0.5736 | -0.68% |
| 1996-01-08 | 0 | 3.650 | 3.625 | 3.650 | 3.650 | 3.675 | 22,385 | 81,917 | 3.6595 | 0.578 | 0.574 | 0.578 | 0.578 | 0.582 | 141,400 | 0.5793 | 0.00% |
| 1996-01-05 | 0 | 3.650 | 3.625 | 3.650 | 3.600 | 3.650 | 83,000 | 302,100 | 3.6398 | 0.578 | 0.574 | 0.578 | 0.570 | 0.578 | 524,287 | 0.5762 | 0.69% |
| 1996-01-04 | 0 | 3.625 | 3.625 | 3.650 | 3.550 | 3.675 | 183,362 | 664,508 | 3.6240 | 0.574 | 0.574 | 0.578 | 0.562 | 0.582 | 1,158,246 | 0.5737 | 1.40% |
| 1996-01-03 | 0 | 3.575 | 3.550 | 3.600 | 3.500 | 3.575 | 194,800 | 687,330 | 3.5284 | 0.566 | 0.562 | 0.570 | 0.554 | 0.566 | 1,230,496 | 0.5586 | 1.42% |
| 1996-01-02 | 0 | 3.525 | 3.525 | 3.550 | 3.500 | 3.525 | 35,000 | 123,125 | 3.5179 | 0.558 | 0.558 | 0.562 | 0.554 | 0.558 | 221,085 | 0.5569 | 1.44% |
| 1995-12-29 | 0 | 3.475 | 3.450 | 3.475 | 3.475 | 3.475 | 15,000 | 52,125 | 3.4750 | 0.550 | 0.546 | 0.550 | 0.550 | 0.550 | 94,751 | 0.5501 | 0.00% |
| 1995-12-28 | 0 | 3.475 | 3.450 | 3.500 | - | - | 0 | 0 | - | 0.550 | 0.546 | 0.554 | - | - | 0 | - | 0.00% |
| 1995-12-27 | 0 | 3.475 | 3.475 | 3.500 | 3.475 | 3.475 | 30,000 | 104,250 | 3.4750 | 0.550 | 0.550 | 0.554 | 0.550 | 0.550 | 189,502 | 0.5501 | 0.00% |
| 1995-12-22 | 0 | 3.475 | 3.450 | 3.475 | 3.450 | 3.475 | 12,000 | 41,625 | 3.4688 | 0.550 | 0.546 | 0.550 | 0.546 | 0.550 | 75,801 | 0.5491 | 0.72% |
| 1995-12-21 | 0 | 3.450 | 3.450 | 3.475 | 3.450 | 3.450 | 30,239 | 104,289 | 3.4488 | 0.546 | 0.546 | 0.550 | 0.546 | 0.546 | 191,011 | 0.5460 | -0.72% |
| 1995-12-20 | 0 | 3.475 | 3.450 | 3.475 | 3.400 | 3.475 | 79,000 | 273,375 | 3.4604 | 0.550 | 0.546 | 0.550 | 0.538 | 0.550 | 499,021 | 0.5478 | 2.21% |
| 1995-12-19 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.425 | 10,000 | 34,100 | 3.4100 | 0.538 | 0.538 | 0.554 | 0.538 | 0.542 | 63,167 | 0.5398 | -0.73% |
| 1995-12-18 | 0 | 3.425 | 3.425 | 3.525 | 3.425 | 3.425 | 1,650 | 5,554 | 3.3661 | 0.542 | 0.542 | 0.558 | 0.542 | 0.542 | 10,423 | 0.5329 | -1.44% |
| 1995-12-15 | 0 | 3.475 | 3.475 | 3.500 | 3.450 | 3.500 | 124,800 | 433,650 | 3.4748 | 0.550 | 0.550 | 0.554 | 0.546 | 0.554 | 788,326 | 0.5501 | 0.00% |
| 1995-12-14 | 0 | 3.475 | 3.475 | 3.500 | 3.475 | 3.475 | 105,000 | 364,875 | 3.4750 | 0.550 | 0.550 | 0.554 | 0.550 | 0.550 | 663,255 | 0.5501 | -0.71% |
| 1995-12-13 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.525 | 30,406 | 106,810 | 3.5128 | 0.554 | 0.554 | 0.558 | 0.554 | 0.558 | 192,066 | 0.5561 | -1.41% |
| 1995-12-12 | 0 | 3.550 | 3.500 | 3.550 | 3.500 | 3.550 | 44,625 | 156,744 | 3.5125 | 0.562 | 0.554 | 0.562 | 0.554 | 0.562 | 281,883 | 0.5561 | 1.43% |
| 1995-12-11 | 0 | 3.500 | 3.500 | 3.525 | 3.475 | 3.525 | 32,650 | 114,303 | 3.5009 | 0.554 | 0.554 | 0.558 | 0.550 | 0.558 | 206,241 | 0.5542 | -0.71% |
| 1995-12-08 | 0 | 3.525 | 3.525 | 3.550 | 3.525 | 3.525 | 19,297 | 67,985 | 3.5231 | 0.558 | 0.558 | 0.562 | 0.558 | 0.558 | 121,894 | 0.5577 | 0.00% |
| 1995-12-07 | 0 | 3.525 | 3.475 | 3.575 | - | - | 0 | 0 | - | 0.558 | 0.550 | 0.566 | - | - | 0 | - | 0.00% |
| 1995-12-06 | 0 | 3.525 | 3.525 | 3.600 | 3.525 | 3.525 | 10,000 | 35,250 | 3.5250 | 0.558 | 0.558 | 0.570 | 0.558 | 0.558 | 63,167 | 0.5580 | 0.00% |
| 1995-12-05 | 0 | 3.525 | 3.525 | 3.550 | 3.525 | 3.550 | 30,075 | 106,128 | 3.5288 | 0.558 | 0.558 | 0.562 | 0.558 | 0.562 | 189,975 | 0.5586 | -0.70% |
| 1995-12-04 | 0 | 3.550 | 3.525 | 3.550 | - | - | 0 | 0 | - | 0.562 | 0.558 | 0.562 | - | - | 0 | - | 0.00% |
| 1995-12-01 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.550 | 30,000 | 106,500 | 3.5500 | 0.562 | 0.562 | 0.570 | 0.562 | 0.562 | 189,502 | 0.5620 | -2.74% |
| 1995-11-30 | 0 | 3.650 | 3.600 | 3.650 | 3.500 | 3.650 | 156,650 | 557,445 | 3.5585 | 0.578 | 0.570 | 0.578 | 0.554 | 0.578 | 989,514 | 0.5634 | 5.80% |
| 1995-11-29 | 0 | 3.450 | 3.375 | 3.475 | - | - | 0 | 0 | - | 0.546 | 0.534 | 0.550 | - | - | 0 | - | 0.00% |
| 1995-11-28 | 0 | 3.450 | 3.425 | 3.500 | 3.450 | 3.450 | 20,240 | 69,792 | 3.4482 | 0.546 | 0.542 | 0.554 | 0.546 | 0.546 | 127,850 | 0.5459 | 0.00% |
| 1995-11-27 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.450 | 74,000 | 255,300 | 3.4500 | 0.546 | 0.546 | 0.554 | 0.546 | 0.546 | 467,437 | 0.5462 | 0.00% |
| 1995-11-24 | 0 | 3.450 | 3.450 | 3.475 | 3.450 | 3.450 | 102,000 | 351,900 | 3.4500 | 0.546 | 0.546 | 0.550 | 0.546 | 0.546 | 644,305 | 0.5462 | 0.00% |
| 1995-11-23 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.500 | 45,000 | 156,750 | 3.4833 | 0.546 | 0.546 | 0.554 | 0.546 | 0.554 | 284,252 | 0.5514 | -0.72% |
| 1995-11-22 | 0 | 3.475 | 3.475 | 3.500 | 3.475 | 3.475 | 38,983 | 135,318 | 3.4712 | 0.550 | 0.550 | 0.554 | 0.550 | 0.550 | 246,245 | 0.5495 | 0.72% |
| 1995-11-21 | 0 | 3.450 | 3.425 | 3.450 | 3.325 | 3.450 | 63,533 | 217,716 | 3.4268 | 0.546 | 0.542 | 0.546 | 0.526 | 0.546 | 401,320 | 0.5425 | 0.73% |
| 1995-11-20 | 0 | 3.425 | 3.400 | 3.500 | 3.425 | 3.425 | 16,550 | 56,601 | 3.4200 | 0.542 | 0.538 | 0.554 | 0.542 | 0.542 | 104,542 | 0.5414 | 0.00% |
| 1995-11-17 | 0 | 3.425 | 3.400 | 3.500 | 3.425 | 3.425 | 30,000 | 102,750 | 3.4250 | 0.542 | 0.538 | 0.554 | 0.542 | 0.542 | 189,502 | 0.5422 | -2.14% |
| 1995-11-16 | 0 | 3.500 | 3.475 | 3.525 | 3.500 | 3.525 | 60,000 | 210,800 | 3.5133 | 0.554 | 0.550 | 0.558 | 0.554 | 0.558 | 379,003 | 0.5562 | 0.00% |
| 1995-11-15 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 23,925 | 83,599 | 3.4942 | 0.554 | 0.554 | 0.562 | 0.554 | 0.554 | 151,127 | 0.5532 | -0.71% |
| 1995-11-14 | 0 | 3.525 | 3.525 | 3.550 | 3.500 | 3.525 | 130,000 | 457,750 | 3.5212 | 0.558 | 0.558 | 0.562 | 0.554 | 0.558 | 821,173 | 0.5574 | -0.70% |
| 1995-11-13 | 0 | 3.550 | 3.550 | 3.650 | - | - | 0 | 0 | - | 0.562 | 0.562 | 0.578 | - | - | 0 | - | 0.00% |
| 1995-11-10 | 0 | 3.550 | 3.550 | 3.625 | 3.500 | 3.525 | 15,277 | 53,585 | 3.5076 | 0.562 | 0.562 | 0.574 | 0.554 | 0.558 | 96,500 | 0.5553 | 0.00% |
| 1995-11-09 | 0 | 3.550 | 3.550 | 3.650 | 3.550 | 3.550 | 20,000 | 71,000 | 3.5500 | 0.562 | 0.562 | 0.578 | 0.562 | 0.562 | 126,334 | 0.5620 | 0.71% |
| 1995-11-08 | 0 | 3.525 | 3.525 | 3.575 | 3.525 | 3.525 | 10,000 | 35,250 | 3.5250 | 0.558 | 0.558 | 0.566 | 0.558 | 0.558 | 63,167 | 0.5580 | -1.40% |
| 1995-11-07 | 0 | 3.575 | 3.550 | 3.600 | 3.575 | 3.575 | 15,000 | 53,625 | 3.5750 | 0.566 | 0.562 | 0.570 | 0.566 | 0.566 | 94,751 | 0.5660 | 0.00% |
| 1995-11-06 | 0 | 3.575 | 3.550 | 3.600 | - | - | 0 | 0 | - | 0.566 | 0.562 | 0.570 | - | - | 0 | - | 0.00% |
| 1995-11-03 | 0 | 3.575 | 3.575 | 3.650 | 3.525 | 3.550 | 11,200 | 39,705 | 3.5451 | 0.566 | 0.566 | 0.578 | 0.558 | 0.562 | 70,747 | 0.5612 | 1.42% |
| 1995-11-02 | 0 | 3.525 | 3.525 | 3.625 | 3.525 | 3.525 | 70,000 | 230,500 | 3.2929 | 0.558 | 0.558 | 0.574 | 0.558 | 0.558 | 442,170 | 0.5213 | -1.40% |
| 1995-10-31 | 0 | 3.575 | 3.550 | 3.650 | 3.575 | 3.575 | 10,000 | 35,750 | 3.5750 | 0.566 | 0.562 | 0.578 | 0.566 | 0.566 | 63,167 | 0.5660 | 0.00% |
| 1995-10-30 | 0 | 3.575 | 3.575 | 3.650 | 3.575 | 3.575 | 3,000 | 10,725 | 3.5750 | 0.566 | 0.566 | 0.578 | 0.566 | 0.566 | 18,950 | 0.5660 | 0.00% |
| 1995-10-27 | 0 | 3.575 | 3.550 | 3.575 | 3.575 | 3.575 | 100,000 | 357,500 | 3.5750 | 0.566 | 0.562 | 0.566 | 0.566 | 0.566 | 631,672 | 0.5660 | -0.69% |
| 1995-10-26 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.600 | 114,000 | 410,400 | 3.6000 | 0.570 | 0.570 | 0.578 | 0.570 | 0.570 | 720,106 | 0.5699 | -1.37% |
| 1995-10-25 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.650 | 110,000 | 401,500 | 3.6500 | 0.578 | 0.578 | 0.582 | 0.578 | 0.578 | 694,839 | 0.5778 | 0.69% |
| 1995-10-24 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 139,000 | 506,350 | 3.6428 | 0.574 | 0.574 | 0.578 | 0.574 | 0.578 | 878,024 | 0.5767 | -0.68% |
| 1995-10-23 | 0 | 3.650 | 3.625 | 3.725 | 3.625 | 3.650 | 63,850 | 232,808 | 3.6462 | 0.578 | 0.574 | 0.590 | 0.574 | 0.578 | 403,322 | 0.5772 | 0.00% |
| 1995-10-20 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.650 | 40,000 | 146,000 | 3.6500 | 0.578 | 0.578 | 0.586 | 0.578 | 0.578 | 252,669 | 0.5778 | -0.68% |
| 1995-10-19 | 0 | 3.675 | 3.650 | 3.700 | 3.675 | 3.675 | 103,750 | 381,150 | 3.6737 | 0.582 | 0.578 | 0.586 | 0.582 | 0.582 | 655,359 | 0.5816 | 0.68% |
| 1995-10-18 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.750 | 341,814 | 1,264,396 | 3.6991 | 0.578 | 0.578 | 0.586 | 0.578 | 0.594 | 2,159,142 | 0.5856 | -2.01% |
| 1995-10-17 | 0 | 3.725 | 3.725 | 3.750 | 3.725 | 3.775 | 591,390 | 2,211,174 | 3.7389 | 0.590 | 0.590 | 0.594 | 0.590 | 0.598 | 3,735,643 | 0.5919 | -1.32% |
| 1995-10-16 | 0 | 3.775 | 3.750 | 3.775 | 3.650 | 3.775 | 774,620 | 2,867,707 | 3.7021 | 0.598 | 0.594 | 0.598 | 0.578 | 0.598 | 4,893,055 | 0.5861 | 3.42% |
| 1995-10-13 | 0 | 3.650 | 3.650 | 3.675 | 3.600 | 3.650 | 138,027 | 502,170 | 3.6382 | 0.578 | 0.578 | 0.582 | 0.570 | 0.578 | 871,877 | 0.5760 | 2.10% |
| 1995-10-12 | 0 | 3.575 | 3.575 | 3.700 | 3.575 | 3.600 | 39,000 | 140,100 | 3.5923 | 0.566 | 0.566 | 0.586 | 0.566 | 0.570 | 246,352 | 0.5687 | -2.05% |
| 1995-10-11 | 0 | 3.650 | 3.625 | 3.675 | 3.600 | 3.700 | 86,835 | 315,487 | 3.6332 | 0.578 | 0.574 | 0.582 | 0.570 | 0.586 | 548,512 | 0.5752 | 0.69% |
| 1995-10-10 | 0 | 3.625 | 3.625 | 3.700 | 3.600 | 3.625 | 119,000 | 430,825 | 3.6204 | 0.574 | 0.574 | 0.586 | 0.570 | 0.574 | 751,689 | 0.5731 | 0.00% |
| 1995-10-09 | 0 | 3.625 | 3.625 | 3.675 | 3.625 | 3.650 | 125,000 | 456,125 | 3.6490 | 0.574 | 0.574 | 0.582 | 0.574 | 0.578 | 789,590 | 0.5777 | -0.68% |
| 1995-10-06 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.675 | 128,617 | 470,579 | 3.6588 | 0.578 | 0.578 | 0.582 | 0.578 | 0.582 | 812,437 | 0.5792 | 0.00% |
| 1995-10-05 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.675 | 104,551 | 382,004 | 3.6538 | 0.578 | 0.578 | 0.586 | 0.578 | 0.582 | 660,419 | 0.5784 | -0.68% |
| 1995-10-04 | 0 | 3.675 | 3.675 | 3.700 | 3.550 | 3.700 | 272,593 | 990,117 | 3.6322 | 0.582 | 0.582 | 0.586 | 0.562 | 0.586 | 1,721,893 | 0.5750 | 3.52% |
| 1995-10-03 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.600 | 27,000 | 96,850 | 3.5870 | 0.562 | 0.562 | 0.570 | 0.562 | 0.570 | 170,551 | 0.5679 | -1.39% |
| 1995-10-02 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.600 | 1,530 | 5,402 | 3.5307 | 0.570 | 0.570 | 0.578 | 0.570 | 0.570 | 9,665 | 0.5589 | -1.37% |
| 1995-09-29 | 0 | 3.650 | 3.600 | 3.650 | 3.600 | 3.650 | 45,000 | 163,500 | 3.6333 | 0.578 | 0.570 | 0.578 | 0.570 | 0.578 | 284,252 | 0.5752 | 2.82% |
| 1995-09-28 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.550 | 64,200 | 215,910 | 3.3631 | 0.562 | 0.562 | 0.570 | 0.562 | 0.562 | 405,533 | 0.5324 | -0.70% |
| 1995-09-27 | 0 | 3.575 | 3.550 | 3.650 | 3.550 | 3.575 | 66,684 | 237,376 | 3.5597 | 0.566 | 0.562 | 0.578 | 0.562 | 0.566 | 421,224 | 0.5635 | 0.00% |
| 1995-09-26 | 0 | 3.575 | 3.575 | 3.650 | 3.550 | 3.600 | 110,500 | 381,825 | 3.4554 | 0.566 | 0.566 | 0.578 | 0.562 | 0.570 | 697,997 | 0.5470 | 2.14% |
| 1995-09-25 | 0 | 3.500 | 3.500 | 3.575 | 3.475 | 3.500 | 37,925 | 132,449 | 3.4924 | 0.554 | 0.554 | 0.566 | 0.550 | 0.554 | 239,561 | 0.5529 | 0.00% |
| 1995-09-22 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.550 | 32,000 | 113,000 | 3.5313 | 0.554 | 0.554 | 0.562 | 0.554 | 0.562 | 202,135 | 0.5590 | -2.78% |
| 1995-09-21 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.600 | 125,320 | 448,979 | 3.5827 | 0.570 | 0.566 | 0.570 | 0.566 | 0.570 | 791,611 | 0.5672 | 1.41% |
| 1995-09-20 | 0 | 3.550 | 3.550 | 3.625 | 3.550 | 3.550 | 97,000 | 344,350 | 3.5500 | 0.562 | 0.562 | 0.574 | 0.562 | 0.562 | 612,722 | 0.5620 | 0.71% |
| 1995-09-19 | 0 | 3.525 | 3.525 | 3.600 | 3.525 | 3.525 | 1,650 | 5,719 | 3.4661 | 0.558 | 0.558 | 0.570 | 0.558 | 0.558 | 10,423 | 0.5487 | -2.08% |
| 1995-09-18 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.600 | 1,650 | 5,843 | 3.5412 | 0.570 | 0.570 | 0.578 | 0.570 | 0.570 | 10,423 | 0.5606 | -2.04% |
| 1995-09-15 | 0 | 3.675 | 3.625 | 3.700 | 3.550 | 3.675 | 85,900 | 309,060 | 3.5979 | 0.582 | 0.574 | 0.586 | 0.562 | 0.582 | 542,606 | 0.5696 | 1.38% |
| 1995-09-14 | 0 | 3.625 | 3.550 | 3.625 | 3.550 | 3.625 | 9,650 | 34,310 | 3.5554 | 0.574 | 0.562 | 0.574 | 0.562 | 0.574 | 60,956 | 0.5629 | 2.84% |
| 1995-09-13 | 0 | 3.625 | 3.625 | 3.675 | 3.550 | 3.650 | 61,925 | 223,613 | 3.6110 | 0.558 | 0.558 | 0.566 | 0.546 | 0.562 | 402,260 | 0.5559 | -0.68% |
| 1995-09-12 | 0 | 3.650 | 3.550 | 3.675 | - | - | 0 | 0 | - | 0.562 | 0.546 | 0.566 | - | - | 0 | - | 0.00% |
| 1995-09-11 | 0 | 3.650 | 3.600 | 3.675 | - | - | 0 | 0 | - | 0.562 | 0.554 | 0.566 | - | - | 0 | - | 0.00% |
| 1995-09-08 | 0 | 3.650 | 3.600 | 3.725 | 3.575 | 3.650 | 181,000 | 654,650 | 3.6169 | 0.562 | 0.554 | 0.573 | 0.550 | 0.562 | 1,175,761 | 0.5568 | 1.39% |
| 1995-09-07 | 0 | 3.600 | 3.525 | 3.600 | 3.600 | 3.600 | 2,000 | 7,200 | 3.6000 | 0.554 | 0.543 | 0.554 | 0.554 | 0.554 | 12,992 | 0.5542 | 1.41% |
| 1995-09-06 | 0 | 3.550 | 3.525 | 3.600 | 3.550 | 3.550 | 1,650 | 5,776 | 3.5006 | 0.546 | 0.543 | 0.554 | 0.546 | 0.546 | 10,718 | 0.5389 | -1.39% |
| 1995-09-05 | 0 | 3.600 | 3.525 | 3.600 | 3.600 | 3.600 | 10,025 | 36,086 | 3.5996 | 0.554 | 0.543 | 0.554 | 0.554 | 0.554 | 65,122 | 0.5541 | 1.41% |
| 1995-09-04 | 0 | 3.550 | 3.525 | 3.575 | 3.550 | 3.550 | 30,000 | 106,500 | 3.5500 | 0.546 | 0.543 | 0.550 | 0.546 | 0.546 | 194,877 | 0.5465 | -0.70% |
| 1995-09-01 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.600 | 144,000 | 516,400 | 3.5861 | 0.550 | 0.550 | 0.554 | 0.550 | 0.554 | 935,412 | 0.5521 | -2.05% |
| 1995-08-31 | 0 | 3.650 | 3.600 | 3.650 | 3.500 | 3.650 | 149,000 | 537,550 | 3.6077 | 0.562 | 0.554 | 0.562 | 0.539 | 0.562 | 967,891 | 0.5554 | 2.82% |
| 1995-08-30 | 0 | 3.550 | 3.525 | 3.550 | 3.525 | 3.550 | 101,000 | 358,050 | 3.5450 | 0.546 | 0.543 | 0.546 | 0.543 | 0.546 | 656,087 | 0.5457 | -1.39% |
| 1995-08-29 | 0 | 3.600 | 3.575 | 3.600 | 3.600 | 3.600 | 164,000 | 590,400 | 3.6000 | 0.554 | 0.550 | 0.554 | 0.554 | 0.554 | 1,065,330 | 0.5542 | 0.70% |
| 1995-08-25 | 0 | 3.575 | 3.550 | 3.600 | 3.550 | 3.575 | 50,000 | 178,250 | 3.5650 | 0.550 | 0.546 | 0.554 | 0.546 | 0.550 | 324,796 | 0.5488 | 0.70% |
| 1995-08-24 | 0 | 3.550 | 3.525 | 3.600 | 3.550 | 3.550 | 100,000 | 355,000 | 3.5500 | 0.546 | 0.543 | 0.554 | 0.546 | 0.546 | 649,591 | 0.5465 | -0.70% |
| 1995-08-23 | 0 | 3.575 | 3.575 | 3.600 | 3.550 | 3.550 | 4,075 | 14,459 | 3.5482 | 0.550 | 0.550 | 0.554 | 0.546 | 0.546 | 26,471 | 0.5462 | 1.42% |
| 1995-08-22 | 0 | 3.525 | 3.525 | 3.600 | 3.525 | 3.575 | 53,750 | 190,713 | 3.5481 | 0.543 | 0.543 | 0.554 | 0.543 | 0.550 | 349,155 | 0.5462 | -0.70% |
| 1995-08-21 | 0 | 3.550 | 3.525 | 3.575 | 3.525 | 3.550 | 226,000 | 801,900 | 3.5482 | 0.546 | 0.543 | 0.550 | 0.543 | 0.546 | 1,468,077 | 0.5462 | 1.43% |
| 1995-08-18 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 119,000 | 416,500 | 3.5000 | 0.539 | 0.539 | 0.546 | 0.539 | 0.539 | 773,014 | 0.5388 | -1.41% |
| 1995-08-17 | 0 | 3.550 | 3.550 | 3.600 | 3.500 | 3.600 | 144,275 | 511,635 | 3.5462 | 0.546 | 0.546 | 0.554 | 0.539 | 0.554 | 937,198 | 0.5459 | 0.00% |
| 1995-08-16 | 0 | 3.550 | 3.550 | 3.650 | - | - | 0 | 0 | - | 0.546 | 0.546 | 0.562 | - | - | 0 | - | 0.00% |
| 1995-08-15 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.550 | 64,235 | 227,999 | 3.5495 | 0.546 | 0.546 | 0.554 | 0.546 | 0.546 | 417,265 | 0.5464 | 0.00% |
| 1995-08-14 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.550 | 436,000 | 1,547,800 | 3.5500 | 0.546 | 0.546 | 0.554 | 0.546 | 0.546 | 2,832,219 | 0.5465 | 0.00% |
| 1995-08-11 | 0 | 3.550 | 3.500 | 3.625 | 3.550 | 3.550 | 116,000 | 411,800 | 3.5500 | 0.546 | 0.539 | 0.558 | 0.546 | 0.546 | 753,526 | 0.5465 | -2.07% |
| 1995-08-10 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 215,000 | 779,775 | 3.6269 | 0.558 | 0.558 | 0.562 | 0.558 | 0.562 | 1,396,622 | 0.5583 | -0.68% |
| 1995-08-09 | 0 | 3.650 | 3.625 | 3.700 | 3.600 | 3.650 | 114,000 | 415,400 | 3.6439 | 0.562 | 0.558 | 0.570 | 0.554 | 0.562 | 740,534 | 0.5609 | -1.35% |
| 1995-08-08 | 0 | 3.700 | 3.650 | 3.700 | 3.650 | 3.700 | 112,925 | 414,934 | 3.6744 | 0.570 | 0.562 | 0.570 | 0.562 | 0.570 | 733,551 | 0.5657 | 1.37% |
| 1995-08-07 | 0 | 3.650 | 3.650 | 3.700 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 0.562 | 0.562 | 0.570 | 0.554 | 0.554 | 64,959 | 0.5542 | 0.00% |
| 1995-08-04 | 0 | 3.650 | 3.625 | 3.700 | 3.650 | 3.650 | 80,000 | 292,000 | 3.6500 | 0.562 | 0.558 | 0.570 | 0.562 | 0.562 | 519,673 | 0.5619 | 0.00% |
| 1995-08-03 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.650 | 30,000 | 109,500 | 3.6500 | 0.562 | 0.562 | 0.570 | 0.562 | 0.562 | 194,877 | 0.5619 | 0.00% |
| 1995-08-02 | 0 | 3.650 | 3.625 | 3.750 | 3.625 | 3.650 | 58,000 | 211,650 | 3.6491 | 0.562 | 0.558 | 0.577 | 0.558 | 0.562 | 376,763 | 0.5618 | 0.00% |
| 1995-08-01 | 0 | 3.650 | 3.625 | 3.700 | - | - | 0 | 0 | - | 0.562 | 0.558 | 0.570 | - | - | 0 | - | 0.00% |
| 1995-07-31 | 0 | 3.650 | 3.650 | 3.725 | 3.650 | 3.650 | 3,650 | 13,225 | 3.6233 | 0.562 | 0.562 | 0.573 | 0.562 | 0.562 | 23,710 | 0.5578 | -1.35% |
| 1995-07-28 | 0 | 3.700 | 3.700 | 3.725 | 3.700 | 3.700 | 69,000 | 255,300 | 3.7000 | 0.570 | 0.570 | 0.573 | 0.570 | 0.570 | 448,218 | 0.5696 | 1.37% |
| 1995-07-27 | 0 | 3.650 | 3.625 | 3.725 | 3.650 | 3.650 | 13,000 | 47,450 | 3.6500 | 0.562 | 0.558 | 0.573 | 0.562 | 0.562 | 84,447 | 0.5619 | 1.39% |
| 1995-07-26 | 0 | 3.600 | 3.600 | 3.675 | 3.600 | 3.600 | 200,000 | 720,000 | 3.6000 | 0.554 | 0.554 | 0.566 | 0.554 | 0.554 | 1,299,183 | 0.5542 | 0.00% |
| 1995-07-25 | 0 | 3.600 | 3.600 | 3.650 | 3.575 | 3.600 | 49,775 | 178,753 | 3.5912 | 0.554 | 0.554 | 0.562 | 0.550 | 0.554 | 323,334 | 0.5528 | -0.69% |
| 1995-07-24 | 0 | 3.625 | 3.575 | 3.700 | - | - | 0 | 0 | - | 0.558 | 0.550 | 0.570 | - | - | 0 | - | 0.00% |
| 1995-07-21 | 0 | 3.625 | 3.625 | 3.675 | 3.600 | 3.600 | 21,000 | 75,600 | 3.6000 | 0.558 | 0.558 | 0.566 | 0.554 | 0.554 | 136,414 | 0.5542 | 0.69% |
| 1995-07-20 | 0 | 3.600 | 3.575 | 3.650 | 3.600 | 3.600 | 27,550 | 99,098 | 3.5970 | 0.554 | 0.550 | 0.562 | 0.554 | 0.554 | 178,962 | 0.5537 | 0.00% |
| 1995-07-19 | 0 | 3.600 | 3.600 | 3.700 | 3.600 | 3.600 | 15,000 | 54,000 | 3.6000 | 0.554 | 0.554 | 0.570 | 0.554 | 0.554 | 97,439 | 0.5542 | -2.70% |
| 1995-07-18 | 0 | 3.700 | 3.650 | 3.700 | 3.700 | 3.725 | 53,750 | 199,050 | 3.7033 | 0.570 | 0.562 | 0.570 | 0.570 | 0.573 | 349,155 | 0.5701 | -1.33% |
| 1995-07-17 | 0 | 3.750 | 3.700 | 3.750 | - | - | 500 | 1,750 | 3.5000 | 0.577 | 0.570 | 0.577 | - | - | 3,248 | 0.5388 | 0.00% |
| 1995-07-14 | 0 | 3.750 | 3.725 | 3.750 | 3.725 | 3.800 | 168,786 | 632,730 | 3.7487 | 0.577 | 0.573 | 0.577 | 0.573 | 0.585 | 1,096,419 | 0.5771 | -1.32% |
| 1995-07-13 | 0 | 3.800 | 3.800 | 3.825 | 3.700 | 3.850 | 222,250 | 835,806 | 3.7607 | 0.585 | 0.585 | 0.589 | 0.570 | 0.593 | 1,443,717 | 0.5789 | 2.70% |
| 1995-07-12 | 0 | 3.700 | 3.675 | 3.700 | 3.675 | 3.700 | 112,000 | 411,700 | 3.6759 | 0.570 | 0.566 | 0.570 | 0.566 | 0.570 | 727,542 | 0.5659 | 0.68% |
| 1995-07-11 | 0 | 3.675 | 3.675 | 3.700 | 3.650 | 3.700 | 47,228 | 173,279 | 3.6690 | 0.566 | 0.566 | 0.570 | 0.562 | 0.570 | 306,789 | 0.5648 | -0.68% |
| 1995-07-10 | 0 | 3.700 | 3.700 | 3.725 | 3.675 | 3.700 | 50,000 | 184,875 | 3.6975 | 0.570 | 0.570 | 0.573 | 0.566 | 0.570 | 324,796 | 0.5692 | 0.00% |
| 1995-07-07 | 0 | 3.700 | 3.675 | 3.750 | 3.625 | 3.700 | 62,245 | 228,304 | 3.6678 | 0.570 | 0.566 | 0.577 | 0.558 | 0.570 | 404,338 | 0.5646 | 1.37% |
| 1995-07-06 | 0 | 3.650 | 3.600 | 3.650 | 3.600 | 3.650 | 65,601 | 239,104 | 3.6448 | 0.562 | 0.554 | 0.562 | 0.554 | 0.562 | 426,138 | 0.5611 | 0.00% |
| 1995-07-05 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.650 | 12,000 | 43,800 | 3.6500 | 0.562 | 0.562 | 0.570 | 0.562 | 0.562 | 77,951 | 0.5619 | 2.10% |
| 1995-07-04 | 0 | 3.575 | 3.550 | 3.650 | - | - | 0 | 0 | - | 0.550 | 0.546 | 0.562 | - | - | 0 | - | 0.00% |
| 1995-07-03 | 0 | 3.575 | 3.575 | 3.650 | 3.575 | 3.675 | 72,000 | 260,900 | 3.6236 | 0.550 | 0.550 | 0.562 | 0.550 | 0.566 | 467,706 | 0.5578 | -2.72% |
| 1995-06-30 | 0 | 3.675 | 3.600 | 3.675 | 3.650 | 3.675 | 30,000 | 109,750 | 3.6583 | 0.566 | 0.554 | 0.566 | 0.562 | 0.566 | 194,877 | 0.5632 | 1.38% |
| 1995-06-29 | 0 | 3.625 | 3.600 | 3.650 | 3.525 | 3.625 | 27,900 | 99,528 | 3.5673 | 0.558 | 0.554 | 0.562 | 0.543 | 0.558 | 181,236 | 0.5492 | 2.11% |
| 1995-06-28 | 0 | 3.550 | 3.500 | 3.575 | - | - | 0 | 0 | - | 0.546 | 0.539 | 0.550 | - | - | 0 | - | 0.00% |
| 1995-06-27 | 0 | 3.550 | 3.500 | 3.550 | 3.525 | 3.550 | 126,000 | 444,300 | 3.5262 | 0.546 | 0.539 | 0.546 | 0.543 | 0.546 | 818,485 | 0.5428 | -0.70% |
| 1995-06-26 | 0 | 3.575 | 3.550 | 3.575 | 3.550 | 3.575 | 35,000 | 124,750 | 3.5643 | 0.550 | 0.546 | 0.550 | 0.546 | 0.550 | 227,357 | 0.5487 | -0.69% |
| 1995-06-23 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.625 | 67,575 | 243,016 | 3.5962 | 0.554 | 0.550 | 0.554 | 0.550 | 0.558 | 438,961 | 0.5536 | 0.70% |
| 1995-06-22 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.600 | 109,000 | 389,925 | 3.5773 | 0.550 | 0.550 | 0.554 | 0.550 | 0.554 | 708,055 | 0.5507 | -0.69% |
| 1995-06-21 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.600 | 36,000 | 129,600 | 3.6000 | 0.554 | 0.554 | 0.558 | 0.554 | 0.554 | 233,853 | 0.5542 | -0.69% |
| 1995-06-20 | 0 | 3.625 | 3.625 | 3.700 | 3.600 | 3.625 | 50,500 | 182,488 | 3.6136 | 0.558 | 0.558 | 0.570 | 0.554 | 0.558 | 328,044 | 0.5563 | 0.00% |
| 1995-06-16 | 0 | 3.625 | 3.575 | 3.625 | 3.600 | 3.625 | 30,000 | 108,250 | 3.6083 | 0.558 | 0.550 | 0.558 | 0.554 | 0.558 | 194,877 | 0.5555 | 2.11% |
| 1995-06-15 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.625 | 42,139 | 151,205 | 3.5882 | 0.546 | 0.546 | 0.554 | 0.546 | 0.558 | 273,731 | 0.5524 | -2.07% |
| 1995-06-14 | 0 | 3.625 | 3.625 | 3.650 | 3.600 | 3.650 | 33,250 | 120,500 | 3.6241 | 0.558 | 0.558 | 0.562 | 0.554 | 0.562 | 215,989 | 0.5579 | 1.40% |
| 1995-06-13 | 0 | 3.575 | 3.575 | 3.650 | 3.575 | 3.575 | 6,607 | 23,514 | 3.5590 | 0.550 | 0.550 | 0.562 | 0.550 | 0.550 | 42,919 | 0.5479 | 0.00% |
| 1995-06-12 | 0 | 3.575 | 3.575 | 3.600 | 3.550 | 3.600 | 38,850 | 138,333 | 3.5607 | 0.550 | 0.550 | 0.554 | 0.546 | 0.554 | 252,366 | 0.5481 | -2.72% |
| 1995-06-09 | 0 | 3.675 | 3.675 | - | 3.625 | 3.700 | 45,095 | 166,102 | 3.6834 | 0.566 | 0.566 | - | 0.558 | 0.570 | 292,933 | 0.5670 | 1.38% |
| 1995-06-08 | 0 | 3.625 | 3.575 | 3.700 | 3.625 | 3.625 | 61,521 | 222,922 | 3.6235 | 0.558 | 0.550 | 0.570 | 0.558 | 0.558 | 399,635 | 0.5578 | -2.03% |
| 1995-06-07 | 0 | 3.700 | 3.700 | 3.750 | 3.700 | 3.700 | 30,000 | 111,000 | 3.7000 | 0.570 | 0.570 | 0.577 | 0.570 | 0.570 | 194,877 | 0.5696 | -1.33% |
| 1995-06-06 | 0 | 3.750 | 3.750 | 3.775 | 3.750 | 3.800 | 83,750 | 315,950 | 3.7725 | 0.577 | 0.577 | 0.581 | 0.577 | 0.585 | 544,033 | 0.5808 | -0.66% |
| 1995-06-05 | 0 | 3.775 | 3.775 | 3.825 | 3.775 | 3.850 | 183,025 | 697,708 | 3.8121 | 0.581 | 0.581 | 0.589 | 0.581 | 0.593 | 1,188,915 | 0.5868 | -2.58% |
| 1995-06-01 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 4.050 | 350,625 | 1,385,250 | 3.9508 | 0.597 | 0.597 | 0.600 | 0.597 | 0.623 | 2,277,630 | 0.6082 | -3.13% |
| 1995-05-31 | 0 | 4.000 | 3.950 | 4.000 | 3.650 | 4.000 | 1,099,100 | 4,167,425 | 3.7917 | 0.616 | 0.608 | 0.616 | 0.562 | 0.616 | 7,139,660 | 0.5837 | 8.11% |
| 1995-05-30 | 0 | 3.700 | 3.600 | 3.750 | 3.425 | 3.700 | 537,225 | 1,887,245 | 3.5130 | 0.570 | 0.554 | 0.577 | 0.527 | 0.570 | 3,489,768 | 0.5408 | 5.71% |
| 1995-05-29 | 0 | 3.500 | 3.400 | 3.500 | 3.350 | 3.500 | 333,000 | 1,132,150 | 3.3998 | 0.539 | 0.523 | 0.539 | 0.516 | 0.539 | 2,163,140 | 0.5234 | 4.48% |
| 1995-05-26 | 0 | 3.350 | 3.325 | 3.350 | 3.300 | 3.350 | 295,000 | 981,500 | 3.3271 | 0.516 | 0.512 | 0.516 | 0.508 | 0.516 | 1,916,295 | 0.5122 | 0.00% |
| 1995-05-25 | 0 | 3.350 | 3.350 | 3.375 | 3.325 | 3.350 | 123,000 | 409,850 | 3.3321 | 0.516 | 0.516 | 0.520 | 0.512 | 0.516 | 798,997 | 0.5130 | -0.74% |
| 1995-05-24 | 0 | 3.375 | 3.375 | 3.400 | 3.375 | 3.400 | 222,975 | 754,917 | 3.3857 | 0.520 | 0.520 | 0.523 | 0.520 | 0.523 | 1,448,427 | 0.5212 | -0.74% |
| 1995-05-23 | 0 | 3.400 | 3.375 | 3.425 | 3.325 | 3.400 | 269,000 | 910,350 | 3.3842 | 0.523 | 0.520 | 0.527 | 0.512 | 0.523 | 1,747,401 | 0.5210 | 1.49% |
| 1995-05-22 | 0 | 3.350 | 3.350 | 3.375 | 3.300 | 3.375 | 61,200 | 205,165 | 3.3524 | 0.516 | 0.516 | 0.520 | 0.508 | 0.520 | 397,550 | 0.5161 | -0.00% |
| 1995-05-19 | 0 | 3.450 | 3.400 | 3.450 | 3.325 | 3.450 | 76,000 | 257,700 | 3.3908 | 0.516 | 0.508 | 0.516 | 0.497 | 0.516 | 508,427 | 0.5069 | 0.73% |
| 1995-05-18 | 0 | 3.425 | 3.425 | 3.500 | 3.375 | 3.475 | 122,825 | 422,088 | 3.4365 | 0.512 | 0.512 | 0.523 | 0.504 | 0.519 | 821,677 | 0.5137 | 0.00% |
| 1995-05-17 | 0 | 3.425 | 3.425 | 3.450 | 3.400 | 3.450 | 54,000 | 185,525 | 3.4356 | 0.512 | 0.512 | 0.516 | 0.508 | 0.516 | 361,250 | 0.5136 | -2.14% |
| 1995-05-16 | 0 | 3.500 | 3.425 | 3.500 | 3.450 | 3.500 | 185,000 | 642,000 | 3.4703 | 0.523 | 0.512 | 0.523 | 0.516 | 0.523 | 1,237,617 | 0.5187 | 2.19% |
| 1995-05-15 | 0 | 3.425 | 3.400 | 3.450 | 3.400 | 3.450 | 167,650 | 575,895 | 3.4351 | 0.512 | 0.508 | 0.516 | 0.508 | 0.516 | 1,121,549 | 0.5135 | -0.72% |
| 1995-05-12 | 0 | 3.450 | 3.400 | 3.450 | 3.400 | 3.475 | 314,001 | 1,074,953 | 3.4234 | 0.516 | 0.508 | 0.516 | 0.508 | 0.519 | 2,100,611 | 0.5117 | 1.47% |
| 1995-05-11 | 0 | 3.400 | 3.400 | 3.450 | 3.375 | 3.550 | 704,250 | 2,412,550 | 3.4257 | 0.508 | 0.508 | 0.516 | 0.504 | 0.531 | 4,711,307 | 0.5121 | 0.00% |
| 1995-05-10 | 0 | 3.400 | 3.350 | 3.400 | 3.350 | 3.400 | 154,925 | 523,656 | 3.3801 | 0.508 | 0.501 | 0.508 | 0.501 | 0.508 | 1,036,421 | 0.5053 | 3.03% |
| 1995-05-09 | 0 | 3.300 | 3.300 | 3.325 | 3.275 | 3.300 | 110,675 | 364,609 | 3.2944 | 0.493 | 0.493 | 0.497 | 0.490 | 0.493 | 740,396 | 0.4925 | 0.00% |
| 1995-05-08 | 0 | 3.300 | 3.275 | 3.350 | 3.275 | 3.300 | 226,000 | 745,200 | 3.2973 | 0.493 | 0.490 | 0.501 | 0.490 | 0.493 | 1,511,900 | 0.4929 | 1.54% |
| 1995-05-05 | 0 | 3.250 | 3.225 | 3.300 | 3.200 | 3.250 | 36,375 | 117,394 | 3.2273 | 0.486 | 0.482 | 0.493 | 0.478 | 0.486 | 243,342 | 0.4824 | 2.36% |
| 1995-05-04 | 0 | 3.175 | 3.175 | 3.250 | - | - | 0 | 0 | - | 0.475 | 0.475 | 0.486 | - | - | 0 | - | 1.60% |
| 1995-05-03 | 0 | 3.125 | 3.125 | 3.200 | 3.100 | 3.125 | 8,000 | 24,875 | 3.1094 | 0.467 | 0.467 | 0.478 | 0.463 | 0.467 | 53,519 | 0.4648 | 0.81% |
| 1995-05-02 | 0 | 3.100 | 3.100 | 3.250 | 3.100 | 3.100 | 19,000 | 58,900 | 3.1000 | 0.463 | 0.463 | 0.486 | 0.463 | 0.463 | 127,107 | 0.4634 | -4.62% |
| 1995-05-01 | 0 | 3.250 | 3.100 | 3.250 | - | - | 0 | 0 | - | 0.486 | 0.463 | 0.486 | - | - | 0 | - | 0.00% |
| 1995-04-28 | 0 | 3.250 | 3.150 | 3.250 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 0.486 | 0.471 | 0.486 | 0.486 | 0.486 | 66,898 | 0.4858 | 1.56% |
| 1995-04-27 | 0 | 3.200 | 3.150 | 3.200 | 3.150 | 3.200 | 51,000 | 162,650 | 3.1892 | 0.478 | 0.471 | 0.478 | 0.471 | 0.478 | 341,181 | 0.4767 | 0.79% |
| 1995-04-26 | 0 | 3.175 | 3.150 | 3.175 | 3.175 | 3.225 | 91,000 | 290,075 | 3.1876 | 0.475 | 0.471 | 0.475 | 0.475 | 0.482 | 608,774 | 0.4765 | -4.51% |
| 1995-04-25 | 0 | 3.325 | 3.250 | 3.325 | 3.350 | 3.350 | 20,000 | 67,000 | 3.3500 | 0.497 | 0.486 | 0.497 | 0.501 | 0.501 | 133,796 | 0.5008 | -0.75% |
| 1995-04-24 | 0 | 3.350 | 3.300 | 3.375 | 3.350 | 3.350 | 15,000 | 50,250 | 3.3500 | 0.501 | 0.493 | 0.504 | 0.501 | 0.501 | 100,347 | 0.5008 | -0.74% |
| 1995-04-21 | 0 | 3.375 | 3.325 | 3.375 | - | - | 0 | 0 | - | 0.504 | 0.497 | 0.504 | - | - | 0 | - | 0.00% |
| 1995-04-20 | 0 | 3.375 | 3.300 | 3.375 | 3.300 | 3.375 | 20,256 | 67,994 | 3.3567 | 0.504 | 0.493 | 0.504 | 0.493 | 0.504 | 135,509 | 0.5018 | 2.27% |
| 1995-04-19 | 0 | 3.300 | 3.275 | 3.375 | 3.300 | 3.300 | 20,000 | 66,000 | 3.3000 | 0.493 | 0.490 | 0.504 | 0.493 | 0.493 | 133,796 | 0.4933 | -2.22% |
| 1995-04-18 | 0 | 3.375 | 3.375 | 3.400 | 3.325 | 3.375 | 36,465 | 122,276 | 3.3532 | 0.504 | 0.504 | 0.508 | 0.497 | 0.504 | 243,944 | 0.5012 | -0.74% |
| 1995-04-13 | 0 | 3.400 | 3.300 | 3.400 | 3.375 | 3.400 | 26,655 | 90,112 | 3.3807 | 0.508 | 0.493 | 0.508 | 0.504 | 0.508 | 178,317 | 0.5053 | 3.03% |
| 1995-04-12 | 0 | 3.300 | 3.275 | 3.375 | 3.250 | 3.375 | 40,640 | 135,334 | 3.3301 | 0.493 | 0.490 | 0.504 | 0.486 | 0.504 | 271,874 | 0.4978 | 0.76% |
| 1995-04-11 | 0 | 3.275 | 3.275 | 3.375 | 3.275 | 3.325 | 31,000 | 102,150 | 3.2952 | 0.490 | 0.490 | 0.504 | 0.490 | 0.497 | 207,384 | 0.4926 | 0.00% |
| 1995-04-10 | 0 | 3.275 | 3.250 | 3.325 | 3.250 | 3.275 | 28,775 | 93,678 | 3.2555 | 0.490 | 0.486 | 0.497 | 0.486 | 0.490 | 192,500 | 0.4866 | 0.77% |
| 1995-04-07 | 0 | 3.250 | 3.225 | 3.275 | 3.225 | 3.250 | 31,602 | 102,326 | 3.2380 | 0.486 | 0.482 | 0.490 | 0.482 | 0.486 | 211,412 | 0.4840 | -0.76% |
| 1995-04-06 | 0 | 3.275 | 3.225 | 3.275 | 3.250 | 3.275 | 37,125 | 120,688 | 3.2509 | 0.490 | 0.482 | 0.490 | 0.486 | 0.490 | 248,360 | 0.4859 | 0.77% |
| 1995-04-04 | 0 | 3.250 | 3.225 | 3.275 | 3.225 | 3.250 | 108,000 | 348,800 | 3.2296 | 0.486 | 0.482 | 0.490 | 0.482 | 0.486 | 722,501 | 0.4828 | 0.00% |
| 1995-04-03 | 0 | 3.250 | 3.225 | 3.375 | 3.225 | 3.250 | 100,000 | 324,750 | 3.2475 | 0.486 | 0.482 | 0.504 | 0.482 | 0.486 | 668,982 | 0.4854 | -4.41% |
| 1995-03-31 | 0 | 3.400 | 3.300 | 3.475 | 3.400 | 3.500 | 35,000 | 120,000 | 3.4286 | 0.508 | 0.493 | 0.519 | 0.508 | 0.523 | 234,144 | 0.5125 | -2.86% |
| 1995-03-30 | 0 | 3.500 | 3.450 | 3.500 | 3.500 | 3.550 | 35,000 | 123,000 | 3.5143 | 0.523 | 0.516 | 0.523 | 0.523 | 0.531 | 234,144 | 0.5253 | -2.78% |
| 1995-03-29 | 0 | 3.600 | 3.550 | 3.625 | 3.450 | 3.600 | 1,174,000 | 4,209,625 | 3.5857 | 0.538 | 0.531 | 0.542 | 0.516 | 0.538 | 7,853,851 | 0.5360 | 4.35% |
| 1995-03-28 | 0 | 3.450 | 3.400 | 3.475 | 3.250 | 3.450 | 161,242 | 545,575 | 3.3836 | 0.516 | 0.508 | 0.519 | 0.486 | 0.516 | 1,078,680 | 0.5058 | 5.34% |
| 1995-03-27 | 0 | 3.275 | 3.275 | 3.300 | 3.225 | 3.375 | 595,525 | 1,929,342 | 3.2397 | 0.490 | 0.490 | 0.493 | 0.482 | 0.504 | 3,983,956 | 0.4843 | -1.50% |
| 1995-03-24 | 0 | 3.325 | 3.250 | 3.325 | 3.300 | 3.325 | 115,000 | 382,000 | 3.3217 | 0.497 | 0.486 | 0.497 | 0.493 | 0.497 | 769,330 | 0.4965 | 5.56% |
| 1995-03-23 | 0 | 3.150 | 3.150 | 3.300 | 3.100 | 3.275 | 548,000 | 1,716,075 | 3.1315 | 0.471 | 0.471 | 0.493 | 0.463 | 0.490 | 3,666,023 | 0.4681 | -4.55% |
| 1995-03-22 | 0 | 3.300 | 3.275 | 3.300 | 3.300 | 3.350 | 170,000 | 567,875 | 3.3404 | 0.493 | 0.490 | 0.493 | 0.493 | 0.501 | 1,137,270 | 0.4993 | -0.75% |
| 1995-03-21 | 0 | 3.325 | 3.300 | 3.375 | 3.325 | 3.375 | 22,000 | 73,450 | 3.3386 | 0.497 | 0.493 | 0.504 | 0.497 | 0.504 | 147,176 | 0.4991 | 0.76% |
| 1995-03-20 | 0 | 3.300 | 3.300 | 3.350 | 3.275 | 3.300 | 102,533 | 337,739 | 3.2940 | 0.493 | 0.493 | 0.501 | 0.490 | 0.493 | 685,928 | 0.4924 | 0.76% |
| 1995-03-17 | 0 | 3.275 | 3.300 | 3.350 | 3.275 | 3.300 | 13,200 | 43,455 | 3.2920 | 0.490 | 0.493 | 0.501 | 0.490 | 0.493 | 88,306 | 0.4921 | 0.77% |
| 1995-03-16 | 0 | 3.250 | 3.250 | 3.350 | 3.250 | 3.300 | 49,000 | 160,950 | 3.2847 | 0.486 | 0.486 | 0.501 | 0.486 | 0.493 | 327,801 | 0.4910 | -2.26% |
| 1995-03-15 | 0 | 3.325 | 3.300 | 3.350 | 3.325 | 3.400 | 48,275 | 161,080 | 3.3367 | 0.497 | 0.493 | 0.501 | 0.497 | 0.508 | 322,951 | 0.4988 | 0.76% |
| 1995-03-14 | 0 | 3.300 | 3.275 | 3.350 | 3.250 | 3.300 | 26,225 | 86,248 | 3.2888 | 0.493 | 0.490 | 0.501 | 0.486 | 0.493 | 175,441 | 0.4916 | 0.76% |
| 1995-03-13 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.375 | 30,000 | 99,350 | 3.3117 | 0.490 | 0.490 | 0.497 | 0.490 | 0.504 | 200,695 | 0.4950 | 0.00% |
| 1995-03-10 | 0 | 3.275 | 3.275 | 3.375 | 3.275 | 3.275 | 5,440 | 17,750 | 3.2629 | 0.490 | 0.490 | 0.504 | 0.490 | 0.490 | 36,393 | 0.4877 | 0.00% |
| 1995-03-09 | 0 | 3.275 | 3.250 | 3.450 | 3.275 | 3.275 | 4,000 | 13,100 | 3.2750 | 0.490 | 0.486 | 0.516 | 0.490 | 0.490 | 26,759 | 0.4895 | 0.77% |
| 1995-03-08 | 0 | 3.250 | 3.200 | 3.350 | 3.250 | 3.250 | 67,000 | 217,750 | 3.2500 | 0.486 | 0.478 | 0.501 | 0.486 | 0.486 | 448,218 | 0.4858 | -2.99% |
| 1995-03-07 | 0 | 3.350 | 3.350 | 3.400 | 3.300 | 3.400 | 27,309 | 91,523 | 3.3514 | 0.501 | 0.501 | 0.508 | 0.493 | 0.508 | 182,692 | 0.5010 | 0.00% |
| 1995-03-06 | 0 | 3.350 | 3.300 | 3.400 | 3.350 | 3.350 | 17,000 | 56,950 | 3.3500 | 0.501 | 0.493 | 0.508 | 0.501 | 0.501 | 113,727 | 0.5008 | 0.00% |
| 1995-03-03 | 0 | 3.350 | 3.325 | 3.375 | 3.300 | 3.350 | 10,775 | 35,730 | 3.3160 | 0.501 | 0.497 | 0.504 | 0.493 | 0.501 | 72,083 | 0.4957 | -0.74% |
| 1995-03-02 | 0 | 3.375 | 3.350 | 3.400 | 3.375 | 3.375 | 10,000 | 33,750 | 3.3750 | 0.504 | 0.501 | 0.508 | 0.504 | 0.504 | 66,898 | 0.5045 | -1.46% |
| 1995-03-01 | 0 | 3.425 | 3.375 | 3.425 | 3.350 | 3.450 | 132,000 | 447,000 | 3.3864 | 0.512 | 0.504 | 0.512 | 0.501 | 0.516 | 883,057 | 0.5062 | -3.52% |
| 1995-02-28 | 0 | 3.550 | 3.475 | 3.550 | 3.375 | 3.600 | 321,000 | 1,099,775 | 3.4261 | 0.531 | 0.519 | 0.531 | 0.504 | 0.538 | 2,147,433 | 0.5121 | 7.58% |
| 1995-02-27 | 0 | 3.300 | 3.250 | 3.350 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 0.493 | 0.486 | 0.501 | 0.493 | 0.493 | 66,898 | 0.4933 | -3.65% |
| 1995-02-24 | 0 | 3.425 | 3.375 | 3.425 | 3.300 | 3.425 | 153,000 | 511,175 | 3.3410 | 0.512 | 0.504 | 0.512 | 0.493 | 0.512 | 1,023,543 | 0.4994 | 3.79% |
| 1995-02-23 | 0 | 3.300 | 3.225 | - | 3.250 | 3.300 | 39,000 | 128,200 | 3.2872 | 0.493 | 0.482 | - | 0.486 | 0.493 | 260,903 | 0.4914 | 1.54% |
| 1995-02-22 | 0 | 3.250 | 3.150 | 3.350 | 3.250 | 3.250 | 30,000 | 97,500 | 3.2500 | 0.486 | 0.471 | 0.501 | 0.486 | 0.486 | 200,695 | 0.4858 | -0.76% |
| 1995-02-21 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.400 | 5,000 | 16,750 | 3.3500 | 0.490 | 0.490 | 0.501 | 0.490 | 0.508 | 33,449 | 0.5008 | -0.76% |
| 1995-02-20 | 0 | 3.300 | 3.250 | 3.400 | 3.250 | 3.300 | 56,000 | 183,450 | 3.2759 | 0.493 | 0.486 | 0.508 | 0.486 | 0.493 | 374,630 | 0.4897 | 0.00% |
| 1995-02-17 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.300 | 62,000 | 204,600 | 3.3000 | 0.493 | 0.493 | 0.501 | 0.493 | 0.493 | 414,769 | 0.4933 | -0.75% |
| 1995-02-16 | 0 | 3.325 | 3.325 | 3.400 | 3.300 | 3.400 | 203,700 | 683,525 | 3.3555 | 0.497 | 0.497 | 0.508 | 0.493 | 0.508 | 1,362,717 | 0.5016 | 0.76% |
| 1995-02-15 | 0 | 3.300 | 3.275 | 3.300 | 3.225 | 3.300 | 100,000 | 326,250 | 3.2625 | 0.493 | 0.490 | 0.493 | 0.482 | 0.493 | 668,982 | 0.4877 | 3.12% |
| 1995-02-14 | 0 | 3.200 | 3.175 | 3.250 | 3.100 | 3.200 | 185,000 | 589,250 | 3.1851 | 0.478 | 0.475 | 0.486 | 0.463 | 0.478 | 1,237,617 | 0.4761 | -1.54% |
| 1995-02-13 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.250 | 79,275 | 257,603 | 3.2495 | 0.486 | 0.486 | 0.490 | 0.486 | 0.486 | 530,336 | 0.4857 | -0.76% |
| 1995-02-10 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.475 | 209,250 | 700,919 | 3.3497 | 0.490 | 0.490 | 0.493 | 0.490 | 0.519 | 1,399,845 | 0.5007 | -4.38% |
| 1995-02-09 | 0 | 3.425 | 3.425 | 3.475 | 3.375 | 3.425 | 90,000 | 305,250 | 3.3917 | 0.512 | 0.512 | 0.519 | 0.504 | 0.512 | 602,084 | 0.5070 | 2.24% |
| 1995-02-08 | 0 | 3.350 | 3.275 | 3.375 | 3.350 | 3.375 | 60,000 | 202,000 | 3.3667 | 0.501 | 0.490 | 0.504 | 0.501 | 0.504 | 401,389 | 0.5033 | -0.74% |
| 1995-02-07 | 0 | 3.375 | 3.375 | 3.400 | 3.350 | 3.550 | 63,000 | 217,975 | 3.4599 | 0.504 | 0.504 | 0.508 | 0.501 | 0.531 | 421,459 | 0.5172 | 0.00% |
| 1995-02-06 | 0 | 3.375 | 3.350 | 3.375 | 3.375 | 3.500 | 130,000 | 442,475 | 3.4037 | 0.504 | 0.501 | 0.504 | 0.504 | 0.523 | 869,677 | 0.5088 | 2.27% |
| 1995-02-03 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.400 | 25,000 | 84,500 | 3.3800 | 0.493 | 0.493 | 0.508 | 0.493 | 0.508 | 167,246 | 0.5052 | -4.35% |
| 1995-01-30 | 0 | 3.450 | 3.150 | 3.450 | 3.150 | 3.500 | 81,000 | 268,150 | 3.3105 | 0.516 | 0.471 | 0.516 | 0.471 | 0.523 | 541,876 | 0.4949 | 11.29% |
| 1995-01-27 | 0 | 3.100 | 2.925 | 3.100 | 2.925 | 3.100 | 20,000 | 61,125 | 3.0563 | 0.463 | 0.437 | 0.463 | 0.437 | 0.463 | 133,796 | 0.4569 | 3.33% |
| 1995-01-26 | 0 | 3.000 | 2.875 | 3.000 | 2.925 | 3.000 | 153,000 | 449,425 | 2.9374 | 0.448 | 0.430 | 0.448 | 0.437 | 0.448 | 1,023,543 | 0.4391 | 3.45% |
| 1995-01-25 | 0 | 2.900 | 2.900 | 2.925 | 2.850 | 2.900 | 136,424 | 391,414 | 2.8691 | 0.433 | 0.433 | 0.437 | 0.426 | 0.433 | 912,652 | 0.4289 | 3.57% |
| 1995-01-24 | 0 | 2.800 | 2.800 | 2.850 | 2.800 | 2.875 | 80,000 | 227,750 | 2.8469 | 0.419 | 0.419 | 0.426 | 0.419 | 0.430 | 535,186 | 0.4256 | -2.61% |
| 1995-01-23 | 0 | 2.875 | 2.850 | 2.950 | 2.875 | 2.925 | 21,000 | 60,725 | 2.8917 | 0.430 | 0.426 | 0.441 | 0.430 | 0.437 | 140,486 | 0.4322 | -4.96% |
| 1995-01-20 | 0 | 3.025 | 3.000 | 3.025 | 3.000 | 3.025 | 141,000 | 423,500 | 3.0035 | 0.452 | 0.448 | 0.452 | 0.448 | 0.452 | 943,265 | 0.4490 | -3.20% |
| 1995-01-19 | 0 | 3.125 | 3.075 | 3.125 | 3.125 | 3.125 | 90,000 | 281,250 | 3.1250 | 0.467 | 0.460 | 0.467 | 0.467 | 0.467 | 602,084 | 0.4671 | -0.79% |
| 1995-01-18 | 0 | 3.150 | 3.125 | 3.150 | 3.125 | 3.150 | 91,000 | 286,000 | 3.1429 | 0.471 | 0.467 | 0.471 | 0.467 | 0.471 | 608,774 | 0.4698 | 0.00% |
| 1995-01-17 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 80,000 | 252,000 | 3.1500 | 0.471 | 0.471 | 0.478 | 0.471 | 0.471 | 535,186 | 0.4709 | 0.00% |
| 1995-01-16 | 0 | 3.150 | 3.125 | 3.150 | 3.150 | 3.200 | 64,282 | 203,410 | 3.1643 | 0.471 | 0.467 | 0.471 | 0.471 | 0.478 | 430,035 | 0.4730 | 0.00% |
| 1995-01-13 | 0 | 3.150 | 3.150 | 3.200 | 3.075 | 3.150 | 188,144 | 585,132 | 3.1100 | 0.471 | 0.471 | 0.478 | 0.460 | 0.471 | 1,258,650 | 0.4649 | -3.08% |
| 1995-01-12 | 0 | 3.250 | 3.225 | 3.275 | 3.250 | 3.250 | 20,000 | 65,000 | 3.2500 | 0.486 | 0.482 | 0.490 | 0.486 | 0.486 | 133,796 | 0.4858 | 0.78% |
| 1995-01-11 | 0 | 3.225 | 3.225 | 3.275 | 3.225 | 3.400 | 87,000 | 287,350 | 3.3029 | 0.482 | 0.482 | 0.490 | 0.482 | 0.508 | 582,015 | 0.4937 | -0.77% |
| 1995-01-10 | 0 | 3.250 | 3.200 | - | 3.150 | 3.250 | 46,000 | 146,400 | 3.1826 | 0.486 | 0.478 | - | 0.471 | 0.486 | 307,732 | 0.4757 | 0.00% |
| 1995-01-09 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.300 | 74,121 | 241,725 | 3.2612 | 0.486 | 0.486 | 0.493 | 0.486 | 0.493 | 495,856 | 0.4875 | -1.52% |
| 1995-01-06 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.350 | 170,000 | 562,250 | 3.3074 | 0.493 | 0.493 | 0.501 | 0.493 | 0.501 | 1,137,270 | 0.4944 | -2.94% |
| 1995-01-05 | 0 | 3.400 | 3.375 | 3.500 | 3.400 | 3.400 | 100,000 | 340,000 | 3.4000 | 0.508 | 0.504 | 0.523 | 0.508 | 0.508 | 668,982 | 0.5082 | 0.00% |
| 1995-01-04 | 0 | 3.400 | 3.350 | 3.400 | 3.400 | 3.400 | 30,000 | 102,000 | 3.4000 | 0.508 | 0.501 | 0.508 | 0.508 | 0.508 | 200,695 | 0.5082 | 0.74% |
| 1995-01-03 | 0 | 3.375 | 3.300 | 3.450 | 3.375 | 3.450 | 131,000 | 444,300 | 3.3916 | 0.504 | 0.493 | 0.516 | 0.504 | 0.516 | 876,367 | 0.5070 | -3.57% |
| 1994-12-30 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.550 | 60,000 | 212,000 | 3.5333 | 0.523 | 0.523 | 0.531 | 0.523 | 0.531 | 401,389 | 0.5282 | 0.00% |
| 1994-12-29 | 0 | 3.500 | 3.475 | 3.550 | 3.500 | 3.500 | 50,000 | 175,000 | 3.5000 | 0.523 | 0.519 | 0.531 | 0.523 | 0.523 | 334,491 | 0.5232 | -2.78% |
| 1994-12-28 | 0 | 3.600 | - | 3.600 | 3.600 | 3.600 | 30,250 | 108,863 | 3.5988 | 0.538 | - | 0.538 | 0.538 | 0.538 | 202,367 | 0.5379 | -1.37% |
| 1994-12-23 | 0 | 3.650 | 3.550 | 3.650 | 3.550 | 3.650 | 17,000 | 61,350 | 3.6088 | 0.546 | 0.531 | 0.546 | 0.531 | 0.546 | 113,727 | 0.5394 | 0.69% |
| 1994-12-22 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.625 | 66,000 | 239,250 | 3.6250 | 0.542 | 0.542 | 0.546 | 0.542 | 0.542 | 441,528 | 0.5419 | 0.69% |
| 1994-12-21 | 0 | 3.600 | 3.600 | 3.725 | 3.600 | 3.650 | 212,000 | 764,450 | 3.6059 | 0.538 | 0.538 | 0.557 | 0.538 | 0.546 | 1,418,242 | 0.5390 | -2.70% |
| 1994-12-20 | 0 | 3.700 | 3.650 | 3.750 | 3.550 | 3.700 | 87,000 | 315,050 | 3.6213 | 0.553 | 0.546 | 0.561 | 0.531 | 0.553 | 582,015 | 0.5413 | 1.37% |
| 1994-12-19 | 0 | 3.650 | 3.600 | 3.700 | 3.650 | 3.650 | 20,000 | 73,000 | 3.6500 | 0.546 | 0.538 | 0.553 | 0.546 | 0.546 | 133,796 | 0.5456 | 0.69% |
| 1994-12-16 | 0 | 3.625 | 3.625 | 3.700 | 3.600 | 3.675 | 48,000 | 173,900 | 3.6229 | 0.542 | 0.542 | 0.553 | 0.538 | 0.549 | 321,111 | 0.5416 | -2.03% |
| 1994-12-15 | 0 | 3.700 | 3.700 | 3.750 | 3.650 | 3.750 | 86,000 | 319,050 | 3.7099 | 0.553 | 0.553 | 0.561 | 0.546 | 0.561 | 575,325 | 0.5546 | 4.23% |
| 1994-12-14 | 0 | 3.550 | 3.525 | 3.600 | 3.550 | 3.600 | 66,000 | 234,400 | 3.5515 | 0.531 | 0.527 | 0.538 | 0.531 | 0.538 | 441,528 | 0.5309 | -1.39% |
| 1994-12-13 | 0 | 3.600 | 3.500 | 3.650 | 3.425 | 3.600 | 74,000 | 257,050 | 3.4736 | 0.538 | 0.523 | 0.546 | 0.512 | 0.538 | 495,047 | 0.5192 | 5.11% |
| 1994-12-12 | 0 | 3.425 | 3.425 | 3.500 | 3.425 | 3.475 | 170,000 | 586,250 | 3.4485 | 0.512 | 0.512 | 0.523 | 0.512 | 0.519 | 1,137,270 | 0.5155 | -3.52% |
| 1994-12-09 | 0 | 3.550 | 3.350 | 3.550 | - | - | 0 | 0 | - | 0.531 | 0.501 | 0.531 | - | - | 0 | - | -1.39% |
| 1994-12-08 | 0 | 3.600 | 3.500 | 3.600 | 3.600 | 3.650 | 76,530 | 276,142 | 3.6083 | 0.538 | 0.523 | 0.538 | 0.538 | 0.546 | 511,972 | 0.5394 | -1.37% |
| 1994-12-07 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.700 | 121,000 | 444,100 | 3.6702 | 0.546 | 0.546 | 0.553 | 0.546 | 0.553 | 809,469 | 0.5486 | 0.00% |
| 1994-12-06 | 0 | 3.650 | 3.650 | 3.750 | 3.625 | 3.700 | 100,000 | 365,250 | 3.6525 | 0.546 | 0.546 | 0.561 | 0.542 | 0.553 | 668,982 | 0.5460 | -2.01% |
| 1994-12-05 | 0 | 3.725 | 3.725 | 3.750 | 3.700 | 3.750 | 85,000 | 316,125 | 3.7191 | 0.557 | 0.557 | 0.561 | 0.553 | 0.561 | 568,635 | 0.5559 | 2.05% |
| 1994-12-02 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.725 | 105,000 | 387,125 | 3.6869 | 0.546 | 0.546 | 0.553 | 0.546 | 0.557 | 702,431 | 0.5511 | -3.95% |
| 1994-12-01 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.850 | 42,000 | 160,350 | 3.8179 | 0.568 | 0.568 | 0.576 | 0.568 | 0.576 | 280,973 | 0.5707 | 0.00% |
| 1994-11-30 | 0 | 3.800 | 3.800 | 3.900 | 3.725 | 3.800 | 58,000 | 218,000 | 3.7586 | 0.568 | 0.568 | 0.583 | 0.557 | 0.568 | 388,010 | 0.5618 | -2.56% |
| 1994-11-29 | 0 | 3.900 | 3.850 | 3.950 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 0.583 | 0.576 | 0.590 | 0.583 | 0.583 | 66,898 | 0.5830 | 1.30% |
| 1994-11-28 | 0 | 3.850 | 3.850 | 3.950 | 3.800 | 3.900 | 95,000 | 365,750 | 3.8500 | 0.576 | 0.576 | 0.590 | 0.568 | 0.583 | 635,533 | 0.5755 | -1.28% |
| 1994-11-25 | 0 | 3.900 | 3.875 | 3.925 | 3.900 | 3.950 | 205,000 | 805,000 | 3.9268 | 0.583 | 0.579 | 0.587 | 0.583 | 0.590 | 1,371,414 | 0.5870 | -3.70% |
| 1994-11-24 | 0 | 4.050 | 4.000 | 4.100 | 4.025 | 4.075 | 170,000 | 691,000 | 4.0647 | 0.605 | 0.598 | 0.613 | 0.602 | 0.609 | 1,137,270 | 0.6076 | 1.89% |
| 1994-11-23 | 0 | 3.975 | 3.850 | 4.000 | 3.975 | 4.000 | 50,000 | 199,750 | 3.9950 | 0.594 | 0.576 | 0.598 | 0.594 | 0.598 | 334,491 | 0.5972 | -3.05% |
| 1994-11-22 | 0 | 4.100 | 4.050 | 4.200 | 4.100 | 4.200 | 111,240 | 461,536 | 4.1490 | 0.613 | 0.605 | 0.628 | 0.613 | 0.628 | 744,176 | 0.6202 | -3.53% |
| 1994-11-21 | 0 | 4.250 | 4.200 | 4.400 | 4.250 | 4.300 | 95,000 | 407,850 | 4.2932 | 0.635 | 0.628 | 0.658 | 0.635 | 0.643 | 635,533 | 0.6417 | -3.41% |
| 1994-11-18 | 0 | 4.400 | 4.375 | 4.450 | 4.400 | 4.500 | 96,000 | 428,800 | 4.4667 | 0.658 | 0.654 | 0.665 | 0.658 | 0.673 | 642,223 | 0.6677 | -1.12% |
| 1994-11-17 | 0 | 4.450 | 4.375 | 4.450 | 4.450 | 4.450 | 30,000 | 133,500 | 4.4500 | 0.665 | 0.654 | 0.665 | 0.665 | 0.665 | 200,695 | 0.6652 | 0.00% |
| 1994-11-16 | 0 | 4.450 | 4.400 | 4.450 | 4.350 | 4.450 | 131,000 | 576,400 | 4.4000 | 0.665 | 0.658 | 0.665 | 0.650 | 0.665 | 876,367 | 0.6577 | 1.14% |
| 1994-11-15 | 0 | 4.400 | 4.325 | 4.400 | 4.300 | 4.400 | 81,750 | 355,113 | 4.3439 | 0.658 | 0.647 | 0.658 | 0.643 | 0.658 | 546,893 | 0.6493 | 2.33% |
| 1994-11-14 | 0 | 4.300 | 4.300 | - | 4.200 | 4.300 | 43,925 | 186,893 | 4.2548 | 0.643 | 0.643 | - | 0.628 | 0.643 | 293,850 | 0.6360 | 1.18% |
| 1994-11-11 | 0 | 4.250 | 4.250 | 4.275 | 4.200 | 4.250 | 101,000 | 429,100 | 4.2485 | 0.635 | 0.635 | 0.639 | 0.628 | 0.635 | 675,672 | 0.6351 | -0.58% |
| 1994-11-10 | 0 | 4.275 | 4.275 | 4.300 | 4.250 | 4.275 | 114,000 | 487,075 | 4.2726 | 0.639 | 0.639 | 0.643 | 0.635 | 0.639 | 762,640 | 0.6387 | -0.58% |
| 1994-11-09 | 0 | 4.300 | 4.250 | 4.300 | 4.250 | 4.300 | 52,000 | 221,750 | 4.2644 | 0.643 | 0.635 | 0.643 | 0.635 | 0.643 | 347,871 | 0.6374 | 1.18% |
| 1994-11-08 | 0 | 4.250 | 4.225 | 4.300 | 4.200 | 4.250 | 52,925 | 223,571 | 4.2243 | 0.635 | 0.632 | 0.643 | 0.628 | 0.635 | 354,059 | 0.6315 | -1.16% |
| 1994-11-07 | 0 | 4.300 | 4.300 | 4.350 | 4.200 | 4.300 | 95,000 | 407,500 | 4.2895 | 0.643 | 0.643 | 0.650 | 0.628 | 0.643 | 635,533 | 0.6412 | 1.78% |
| 1994-11-04 | 0 | 4.225 | 4.225 | 4.350 | 4.225 | 4.350 | 5,000 | 21,500 | 4.3000 | 0.632 | 0.632 | 0.650 | 0.632 | 0.650 | 33,449 | 0.6428 | -2.87% |
| 1994-11-03 | 0 | 4.350 | 4.300 | 4.350 | 4.275 | 4.350 | 98,240 | 423,821 | 4.3141 | 0.650 | 0.643 | 0.650 | 0.639 | 0.650 | 657,208 | 0.6449 | 1.16% |
| 1994-11-02 | 0 | 4.300 | 4.275 | 4.300 | 4.300 | 4.300 | 101,035 | 434,321 | 4.2987 | 0.643 | 0.639 | 0.643 | 0.643 | 0.643 | 675,906 | 0.6426 | -0.58% |
| 1994-11-01 | 0 | 4.325 | 4.300 | 4.350 | 4.250 | 4.325 | 66,750 | 287,069 | 4.3007 | 0.647 | 0.643 | 0.650 | 0.635 | 0.647 | 446,546 | 0.6429 | 0.58% |
| 1994-10-31 | 0 | 4.300 | 4.250 | 4.300 | 4.225 | 4.300 | 101,125 | 429,913 | 4.2513 | 0.643 | 0.635 | 0.643 | 0.632 | 0.643 | 676,508 | 0.6355 | 1.78% |
| 1994-10-28 | 0 | 4.225 | 4.225 | 4.300 | 4.225 | 4.250 | 116,417 | 494,060 | 4.2439 | 0.632 | 0.632 | 0.643 | 0.632 | 0.635 | 778,809 | 0.6344 | 0.00% |
| 1994-10-27 | 0 | 4.225 | 4.200 | 4.225 | 4.175 | 4.225 | 150,047 | 631,693 | 4.2100 | 0.632 | 0.628 | 0.632 | 0.624 | 0.632 | 1,003,788 | 0.6293 | 1.81% |
| 1994-10-26 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.200 | 65,000 | 271,725 | 4.1804 | 0.620 | 0.620 | 0.628 | 0.620 | 0.628 | 434,838 | 0.6249 | -2.35% |
| 1994-10-25 | 0 | 4.250 | 4.225 | 4.250 | 4.150 | 4.250 | 120,000 | 505,500 | 4.2125 | 0.635 | 0.632 | 0.635 | 0.620 | 0.635 | 802,779 | 0.6297 | 1.80% |
| 1994-10-24 | 0 | 4.175 | 4.175 | 4.250 | 4.150 | 4.200 | 78,957 | 330,177 | 4.1817 | 0.624 | 0.624 | 0.635 | 0.620 | 0.628 | 528,208 | 0.6251 | 0.00% |
| 1994-10-21 | 0 | 4.175 | 4.150 | - | 4.150 | 4.175 | 70,000 | 291,750 | 4.1679 | 0.624 | 0.620 | - | 0.620 | 0.624 | 468,288 | 0.6230 | 0.60% |
| 1994-10-20 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.225 | 210,000 | 877,775 | 4.1799 | 0.620 | 0.620 | 0.628 | 0.620 | 0.632 | 1,404,863 | 0.6248 | 0.00% |
| 1994-10-19 | 0 | 4.150 | 4.150 | 4.300 | 4.150 | 4.225 | 110,000 | 461,500 | 4.1955 | 0.620 | 0.620 | 0.643 | 0.620 | 0.632 | 735,880 | 0.6271 | -3.49% |
| 1994-10-18 | 0 | 4.300 | - | 4.300 | 4.300 | 4.300 | 200,000 | 860,000 | 4.3000 | 0.643 | - | 0.643 | 0.643 | 0.643 | 1,337,964 | 0.6428 | -0.58% |
| 1994-10-17 | 0 | 4.325 | 4.325 | 4.375 | 4.275 | 4.375 | 23,000 | 99,200 | 4.3130 | 0.647 | 0.647 | 0.654 | 0.639 | 0.654 | 153,866 | 0.6447 | 0.58% |
| 1994-10-14 | 0 | 4.300 | 4.275 | 4.425 | 4.300 | 4.300 | 42,000 | 180,600 | 4.3000 | 0.643 | 0.639 | 0.661 | 0.643 | 0.643 | 280,973 | 0.6428 | -2.27% |
| 1994-10-12 | 0 | 4.400 | 4.350 | 4.400 | 4.350 | 4.400 | 113,000 | 494,300 | 4.3743 | 0.658 | 0.650 | 0.658 | 0.650 | 0.658 | 755,950 | 0.6539 | 2.92% |
| 1994-10-11 | 0 | 4.275 | 4.275 | 4.300 | 4.275 | 4.300 | 162,562 | 698,682 | 4.2979 | 0.639 | 0.639 | 0.643 | 0.639 | 0.643 | 1,087,511 | 0.6425 | 0.59% |
| 1994-10-10 | 0 | 4.250 | 4.250 | 4.325 | 4.225 | 4.250 | 145,332 | 616,470 | 4.2418 | 0.635 | 0.635 | 0.647 | 0.632 | 0.635 | 972,245 | 0.6341 | -0.58% |
| 1994-10-07 | 0 | 4.275 | 4.275 | 4.325 | 4.250 | 4.275 | 175,650 | 750,515 | 4.2728 | 0.639 | 0.639 | 0.647 | 0.635 | 0.639 | 1,175,067 | 0.6387 | 0.00% |
| 1994-10-06 | 0 | 4.275 | 4.275 | 4.325 | 4.250 | 4.275 | 81,000 | 345,375 | 4.2639 | 0.639 | 0.639 | 0.647 | 0.635 | 0.639 | 541,876 | 0.6374 | -1.72% |
| 1994-10-05 | 0 | 4.350 | 4.300 | 4.400 | 4.275 | 4.400 | 176,000 | 756,300 | 4.2972 | 0.650 | 0.643 | 0.658 | 0.639 | 0.658 | 1,177,409 | 0.6423 | -1.14% |
| 1994-10-04 | 0 | 4.400 | 4.375 | 4.400 | 4.375 | 4.400 | 97,000 | 426,125 | 4.3930 | 0.658 | 0.654 | 0.658 | 0.654 | 0.658 | 648,913 | 0.6567 | 0.00% |
| 1994-10-03 | 0 | 4.400 | 4.375 | 4.400 | 4.375 | 4.400 | 20,000 | 87,750 | 4.3875 | 0.658 | 0.654 | 0.658 | 0.654 | 0.658 | 133,796 | 0.6558 | -1.79% |
| 1994-09-30 | 0 | 4.480 | 4.250 | - | 4.260 | 4.480 | 425,000 | 1,831,800 | 4.3101 | 0.670 | 0.635 | - | 0.637 | 0.670 | 2,843,175 | 0.6443 | 3.23% |
| 1994-09-29 | 0 | 4.340 | 4.260 | 4.380 | 4.230 | 4.340 | 109,070 | 465,277 | 4.2659 | 0.649 | 0.637 | 0.655 | 0.632 | 0.649 | 729,659 | 0.6377 | 2.60% |
| 1994-09-28 | 0 | 4.230 | 4.210 | 4.230 | 4.230 | 4.250 | 71,304 | 301,946 | 4.2346 | 0.632 | 0.629 | 0.632 | 0.632 | 0.635 | 477,011 | 0.6330 | 0.00% |
| 1994-09-27 | 0 | 4.230 | 4.210 | - | 4.200 | 4.230 | 89,000 | 374,100 | 4.2034 | 0.632 | 0.629 | - | 0.628 | 0.632 | 595,394 | 0.6283 | 0.48% |
| 1994-09-26 | 0 | 4.210 | 4.210 | 4.230 | 4.210 | 4.250 | 27,000 | 114,270 | 4.2322 | 0.629 | 0.629 | 0.632 | 0.629 | 0.635 | 180,625 | 0.6326 | -0.94% |
| 1994-09-23 | 0 | 4.250 | 4.180 | - | 4.200 | 4.250 | 57,000 | 239,870 | 4.2082 | 0.635 | 0.625 | - | 0.628 | 0.635 | 381,320 | 0.6291 | 0.47% |
| 1994-09-22 | 0 | 4.230 | 4.210 | 4.230 | 4.200 | 4.230 | 66,000 | 279,030 | 4.2277 | 0.632 | 0.629 | 0.632 | 0.628 | 0.632 | 441,528 | 0.6320 | -2.31% |
| 1994-09-20 | 0 | 4.330 | 4.320 | 4.400 | 4.320 | 4.350 | 74,500 | 323,125 | 4.3372 | 0.647 | 0.646 | 0.658 | 0.646 | 0.650 | 498,392 | 0.6483 | -0.69% |
| 1994-09-19 | 0 | 4.360 | 4.350 | 4.380 | 4.350 | 4.360 | 71,000 | 309,450 | 4.3585 | 0.652 | 0.650 | 0.655 | 0.650 | 0.652 | 474,977 | 0.6515 | -0.68% |
| 1994-09-16 | 0 | 4.390 | 4.380 | 4.400 | 4.380 | 4.420 | 128,225 | 563,886 | 4.3976 | 0.656 | 0.655 | 0.658 | 0.655 | 0.661 | 857,802 | 0.6574 | -0.23% |
| 1994-09-15 | 0 | 4.400 | 4.370 | 4.420 | 4.370 | 4.400 | 14,252 | 62,628 | 4.3943 | 0.658 | 0.653 | 0.661 | 0.653 | 0.658 | 95,343 | 0.6569 | -0.45% |
| 1994-09-14 | 0 | 4.420 | 4.420 | 4.440 | 4.420 | 4.430 | 137,000 | 606,570 | 4.4275 | 0.661 | 0.661 | 0.664 | 0.661 | 0.662 | 916,506 | 0.6618 | 0.45% |
| 1994-09-13 | 0 | 4.400 | 4.400 | - | 4.370 | 4.400 | 13,000 | 56,900 | 4.3769 | 0.658 | 0.658 | - | 0.653 | 0.658 | 86,968 | 0.6543 | -0.23% |
| 1994-09-12 | 0 | 4.510 | 4.510 | 4.550 | 4.510 | 4.550 | 73,450 | 333,228 | 4.5368 | 0.659 | 0.659 | 0.665 | 0.659 | 0.665 | 502,510 | 0.6631 | -0.88% |
| 1994-09-09 | 0 | 4.550 | 4.550 | 4.630 | 4.530 | 4.530 | 81,450 | 368,910 | 4.5293 | 0.665 | 0.665 | 0.677 | 0.662 | 0.662 | 557,242 | 0.6620 | 0.44% |
| 1994-09-08 | 0 | 4.530 | 4.530 | 4.600 | 4.500 | 4.560 | 99,000 | 447,060 | 4.5158 | 0.662 | 0.662 | 0.672 | 0.658 | 0.667 | 677,310 | 0.6601 | -0.44% |
| 1994-09-07 | 0 | 4.550 | 4.550 | 4.570 | 4.500 | 4.550 | 263,000 | 1,187,250 | 4.5143 | 0.665 | 0.665 | 0.668 | 0.658 | 0.665 | 1,799,320 | 0.6598 | 1.11% |
| 1994-09-06 | 0 | 4.500 | 4.480 | 4.520 | 4.440 | 4.500 | 77,785 | 349,099 | 4.4880 | 0.658 | 0.655 | 0.661 | 0.649 | 0.658 | 532,168 | 0.6560 | -0.88% |
| 1994-09-05 | 0 | 4.540 | 4.510 | 4.540 | 4.540 | 4.600 | 175,900 | 799,750 | 4.5466 | 0.664 | 0.659 | 0.664 | 0.664 | 0.672 | 1,203,423 | 0.6646 | -1.30% |
| 1994-09-02 | 0 | 4.600 | - | 4.600 | 4.600 | 4.600 | 8,000 | 36,800 | 4.6000 | 0.672 | - | 0.672 | 0.672 | 0.672 | 54,732 | 0.6724 | 0.00% |
| 1994-09-01 | 0 | 4.600 | - | 4.610 | 4.620 | 4.680 | 90,000 | 419,800 | 4.6644 | 0.672 | - | 0.674 | 0.675 | 0.684 | 615,737 | 0.6818 | -0.86% |
| 1994-08-31 | 0 | 4.640 | 4.600 | 4.680 | 4.410 | 4.640 | 370,000 | 1,666,360 | 4.5037 | 0.678 | 0.672 | 0.684 | 0.645 | 0.678 | 2,531,362 | 0.6583 | 5.94% |
| 1994-08-30 | 0 | 4.380 | 4.360 | - | 4.340 | 4.380 | 502,500 | 2,191,605 | 4.3614 | 0.640 | 0.637 | - | 0.634 | 0.640 | 3,437,863 | 0.6375 | 0.92% |
| 1994-08-26 | 0 | 4.340 | - | 4.340 | - | - | 0 | 0 | - | 0.634 | - | 0.634 | - | - | 0 | - | 0.00% |
| 1994-08-25 | 0 | 4.340 | 4.300 | 4.350 | 4.300 | 4.340 | 280,000 | 1,205,040 | 4.3037 | 0.634 | 0.629 | 0.636 | 0.629 | 0.634 | 1,915,625 | 0.6291 | 0.93% |
| 1994-08-24 | 0 | 4.300 | 4.270 | 4.300 | 4.230 | 4.300 | 260,125 | 1,114,053 | 4.2828 | 0.629 | 0.624 | 0.629 | 0.618 | 0.629 | 1,779,650 | 0.6260 | 0.00% |
| 1994-08-23 | 0 | 4.300 | - | 4.330 | 4.300 | 4.300 | 30,000 | 129,000 | 4.3000 | 0.629 | - | 0.633 | 0.629 | 0.629 | 205,246 | 0.6285 | 0.23% |
| 1994-08-22 | 0 | 4.290 | 4.270 | 4.400 | 4.280 | 4.360 | 261,520 | 1,128,944 | 4.3169 | 0.627 | 0.624 | 0.643 | 0.626 | 0.637 | 1,789,194 | 0.6310 | -1.61% |
| 1994-08-19 | 0 | 4.360 | 4.330 | 4.400 | 4.330 | 4.410 | 237,000 | 1,033,210 | 4.3595 | 0.637 | 0.633 | 0.643 | 0.633 | 0.645 | 1,621,440 | 0.6372 | -2.90% |
| 1994-08-18 | 0 | 4.490 | 4.460 | 4.490 | 4.490 | 4.530 | 195,000 | 878,040 | 4.5028 | 0.656 | 0.652 | 0.656 | 0.656 | 0.662 | 1,334,096 | 0.6582 | -2.39% |
| 1994-08-17 | 0 | 4.600 | 4.600 | 4.620 | 4.590 | 4.610 | 98,000 | 450,700 | 4.5990 | 0.672 | 0.672 | 0.675 | 0.671 | 0.674 | 670,469 | 0.6722 | 0.00% |
| 1994-08-16 | 0 | 4.600 | 4.590 | 4.600 | 4.570 | 4.600 | 62,000 | 284,820 | 4.5939 | 0.672 | 0.671 | 0.672 | 0.668 | 0.672 | 424,174 | 0.6715 | 0.00% |
| 1994-08-15 | 0 | 4.600 | 4.580 | 4.620 | 4.570 | 4.630 | 143,000 | 658,800 | 4.6070 | 0.672 | 0.669 | 0.675 | 0.668 | 0.677 | 978,337 | 0.6734 | 1.32% |
| 1994-08-12 | 0 | 4.540 | 4.500 | 4.580 | 4.500 | 4.540 | 20,000 | 90,400 | 4.5200 | 0.664 | 0.658 | 0.669 | 0.658 | 0.664 | 136,830 | 0.6607 | 1.34% |
| 1994-08-11 | 0 | 4.480 | 4.480 | 4.580 | 4.470 | 4.500 | 14,000 | 62,880 | 4.4914 | 0.655 | 0.655 | 0.669 | 0.653 | 0.658 | 95,781 | 0.6565 | -1.32% |
| 1994-08-10 | 0 | 4.540 | 4.520 | 4.580 | 4.440 | 4.540 | 140,275 | 630,996 | 4.4983 | 0.664 | 0.661 | 0.669 | 0.649 | 0.664 | 959,694 | 0.6575 | 2.25% |
| 1994-08-09 | 0 | 4.440 | 4.440 | 4.450 | 4.440 | 4.560 | 250,675 | 1,125,803 | 4.4911 | 0.649 | 0.649 | 0.650 | 0.649 | 0.667 | 1,714,998 | 0.6564 | -2.63% |
| 1994-08-08 | 0 | 4.560 | 4.520 | 4.570 | 4.560 | 4.560 | 20,000 | 91,200 | 4.5600 | 0.667 | 0.661 | 0.668 | 0.667 | 0.667 | 136,830 | 0.6665 | -0.87% |
| 1994-08-05 | 0 | 4.600 | 4.580 | 4.600 | 4.580 | 4.640 | 45,060 | 207,487 | 4.6047 | 0.672 | 0.669 | 0.672 | 0.669 | 0.678 | 308,279 | 0.6730 | 0.00% |
| 1994-08-04 | 0 | 4.600 | 4.590 | 4.620 | 4.550 | 4.620 | 73,000 | 336,520 | 4.6099 | 0.672 | 0.671 | 0.675 | 0.665 | 0.675 | 499,431 | 0.6738 | 1.32% |
| 1994-08-03 | 0 | 4.540 | 4.500 | 4.630 | 4.540 | 4.640 | 67,000 | 307,630 | 4.5915 | 0.664 | 0.658 | 0.677 | 0.664 | 0.678 | 458,382 | 0.6711 | -2.58% |
| 1994-08-02 | 0 | 4.660 | 4.630 | 4.660 | 4.560 | 4.680 | 149,000 | 691,860 | 4.6434 | 0.681 | 0.677 | 0.681 | 0.667 | 0.684 | 1,019,386 | 0.6787 | 2.19% |
| 1994-08-01 | 0 | 4.560 | 4.560 | 4.640 | 4.550 | 4.760 | 162,000 | 758,490 | 4.6820 | 0.667 | 0.667 | 0.678 | 0.665 | 0.696 | 1,108,326 | 0.6844 | -4.20% |
| 1994-07-29 | 0 | 4.760 | 4.650 | 4.770 | 4.350 | 4.760 | 389,576 | 1,746,369 | 4.4827 | 0.696 | 0.680 | 0.697 | 0.636 | 0.696 | 2,665,292 | 0.6552 | 7.69% |
| 1994-07-28 | 0 | 4.420 | 4.400 | 4.430 | 4.370 | 4.480 | 223,000 | 988,730 | 4.4338 | 0.646 | 0.643 | 0.648 | 0.639 | 0.655 | 1,525,659 | 0.6481 | 0.45% |
| 1994-07-27 | 0 | 4.400 | 4.350 | 4.400 | 4.210 | 4.400 | 239,595 | 1,021,838 | 4.2649 | 0.643 | 0.636 | 0.643 | 0.615 | 0.643 | 1,639,194 | 0.6234 | 3.53% |
| 1994-07-26 | 0 | 4.250 | 4.210 | 4.250 | 4.200 | 4.250 | 154,000 | 650,530 | 4.2242 | 0.621 | 0.615 | 0.621 | 0.614 | 0.621 | 1,053,594 | 0.6174 | -1.85% |
| 1994-07-25 | 0 | 4.330 | - | 4.340 | - | - | 0 | 0 | - | 0.633 | - | 0.634 | - | - | 0 | - | 0.00% |
| 1994-07-22 | 0 | 4.330 | 4.290 | 4.370 | 4.250 | 4.330 | 61,250 | 261,975 | 4.2771 | 0.633 | 0.627 | 0.639 | 0.621 | 0.633 | 419,043 | 0.6252 | 1.88% |
| 1994-07-21 | 0 | 4.250 | 4.210 | 4.250 | 4.200 | 4.280 | 64,000 | 270,500 | 4.2266 | 0.621 | 0.615 | 0.621 | 0.614 | 0.626 | 437,857 | 0.6178 | -1.16% |
| 1994-07-20 | 0 | 4.300 | 4.270 | 4.300 | 4.250 | 4.340 | 173,750 | 747,050 | 4.2996 | 0.629 | 0.624 | 0.629 | 0.621 | 0.634 | 1,188,714 | 0.6285 | 1.18% |
| 1994-07-19 | 0 | 4.250 | 4.250 | 4.300 | 4.200 | 4.200 | 85,000 | 357,000 | 4.2000 | 0.621 | 0.621 | 0.629 | 0.614 | 0.614 | 581,529 | 0.6139 | -1.16% |
| 1994-07-18 | 0 | 4.300 | 4.210 | 4.300 | 4.200 | 4.300 | 141,000 | 603,200 | 4.2780 | 0.629 | 0.615 | 0.629 | 0.614 | 0.629 | 964,654 | 0.6253 | 0.00% |
| 1994-07-15 | 0 | 4.300 | 4.300 | 4.310 | 4.180 | 4.300 | 97,928 | 417,736 | 4.2657 | 0.629 | 0.629 | 0.630 | 0.611 | 0.629 | 669,976 | 0.6235 | 4.37% |
| 1994-07-14 | 0 | 4.120 | 4.100 | 4.250 | 4.120 | 4.160 | 70,000 | 290,200 | 4.1457 | 0.602 | 0.599 | 0.621 | 0.602 | 0.608 | 478,906 | 0.6060 | -1.44% |
| 1994-07-13 | 0 | 4.180 | 4.150 | 4.220 | 4.150 | 4.180 | 112,000 | 466,800 | 4.1679 | 0.611 | 0.607 | 0.617 | 0.607 | 0.611 | 766,250 | 0.6092 | 1.95% |
| 1994-07-12 | 0 | 4.100 | 4.060 | 4.150 | 4.050 | 4.100 | 45,875 | 186,434 | 4.0640 | 0.599 | 0.593 | 0.607 | 0.592 | 0.599 | 313,855 | 0.5940 | 2.50% |
| 1994-07-11 | 0 | 4.000 | 3.980 | 4.050 | 4.000 | 4.100 | 125,000 | 506,000 | 4.0480 | 0.585 | 0.582 | 0.592 | 0.585 | 0.599 | 855,190 | 0.5917 | -3.38% |
| 1994-07-08 | 0 | 4.140 | 4.060 | 4.180 | 4.030 | 4.140 | 52,240 | 212,606 | 4.0698 | 0.605 | 0.593 | 0.611 | 0.589 | 0.605 | 357,401 | 0.5949 | 0.98% |
| 1994-07-07 | 0 | 4.100 | 4.000 | 4.140 | 4.000 | 4.100 | 50,000 | 202,400 | 4.0480 | 0.599 | 0.585 | 0.605 | 0.585 | 0.599 | 342,076 | 0.5917 | 1.49% |
| 1994-07-06 | 0 | 4.040 | 4.040 | 4.060 | 4.040 | 4.100 | 97,922 | 399,079 | 4.0755 | 0.591 | 0.591 | 0.593 | 0.591 | 0.599 | 669,935 | 0.5957 | -1.46% |
| 1994-07-05 | 0 | 4.100 | 4.100 | 4.140 | 4.100 | 4.100 | 10,320 | 42,232 | 4.0922 | 0.599 | 0.599 | 0.605 | 0.599 | 0.599 | 70,604 | 0.5981 | 0.00% |
| 1994-07-04 | 0 | 4.100 | 4.100 | - | - | - | 0 | 0 | - | 0.599 | 0.599 | - | - | - | 0 | - | 0.00% |
| 1994-07-01 | 0 | 4.100 | 4.080 | - | 4.100 | 4.100 | 14,000 | 57,400 | 4.1000 | 0.599 | 0.596 | - | 0.599 | 0.599 | 95,781 | 0.5993 | -2.38% |
| 1994-06-30 | 0 | 4.200 | 4.125 | 4.200 | 4.200 | 4.200 | 20,000 | 84,000 | 4.2000 | 0.614 | 0.603 | 0.614 | 0.614 | 0.614 | 136,830 | 0.6139 | 0.00% |
| 1994-06-29 | 0 | 4.200 | 4.175 | 4.200 | 4.100 | 4.200 | 176,000 | 726,600 | 4.1284 | 0.614 | 0.610 | 0.614 | 0.599 | 0.614 | 1,204,107 | 0.6034 | -1.18% |
| 1994-06-28 | 0 | 4.250 | 4.250 | 4.275 | 4.250 | 4.275 | 57,000 | 242,500 | 4.2544 | 0.621 | 0.621 | 0.625 | 0.621 | 0.625 | 389,967 | 0.6218 | -0.58% |
| 1994-06-27 | 0 | 4.275 | 4.250 | 4.375 | 4.250 | 4.275 | 35,000 | 149,550 | 4.2729 | 0.625 | 0.621 | 0.639 | 0.621 | 0.625 | 239,453 | 0.6245 | -2.29% |
| 1994-06-24 | 0 | 4.375 | 4.375 | 4.400 | 4.375 | 4.400 | 23,000 | 100,675 | 4.3772 | 0.639 | 0.639 | 0.643 | 0.639 | 0.643 | 157,355 | 0.6398 | -1.13% |
| 1994-06-23 | 0 | 4.425 | 4.400 | 4.500 | 4.425 | 4.450 | 54,000 | 239,575 | 4.4366 | 0.647 | 0.643 | 0.658 | 0.647 | 0.650 | 369,442 | 0.6485 | 2.31% |
| 1994-06-22 | 0 | 4.325 | 4.325 | 4.400 | 4.275 | 4.325 | 57,000 | 244,425 | 4.2882 | 0.632 | 0.632 | 0.643 | 0.625 | 0.632 | 389,967 | 0.6268 | 0.58% |
| 1994-06-21 | 0 | 4.300 | 4.250 | 4.400 | - | - | 0 | 0 | - | 0.629 | 0.621 | 0.643 | - | - | 0 | - | 0.00% |
| 1994-06-20 | 0 | 4.300 | 4.300 | 4.425 | 4.300 | 4.300 | 30,240 | 130,002 | 4.2990 | 0.629 | 0.629 | 0.647 | 0.629 | 0.629 | 206,888 | 0.6284 | -1.15% |
| 1994-06-17 | 0 | 4.350 | 4.350 | 4.400 | 4.275 | 4.400 | 76,000 | 326,900 | 4.3013 | 0.636 | 0.636 | 0.643 | 0.625 | 0.643 | 519,955 | 0.6287 | 0.00% |
| 1994-06-16 | 0 | 4.350 | 4.350 | 4.450 | 4.350 | 4.400 | 145,000 | 636,000 | 4.3862 | 0.636 | 0.636 | 0.650 | 0.636 | 0.643 | 992,020 | 0.6411 | -2.25% |
| 1994-06-15 | 0 | 4.450 | 4.425 | 4.550 | 4.450 | 4.450 | 27,125 | 120,688 | 4.4493 | 0.650 | 0.647 | 0.665 | 0.650 | 0.650 | 185,576 | 0.6503 | -2.20% |
| 1994-06-10 | 0 | 4.550 | 4.500 | 4.550 | 4.400 | 4.550 | 216,000 | 969,475 | 4.4883 | 0.665 | 0.658 | 0.665 | 0.643 | 0.665 | 1,477,768 | 0.6560 | 0.00% |
| 1994-06-09 | 0 | 4.550 | 4.550 | 4.600 | 4.550 | 4.600 | 37,117 | 169,640 | 4.5704 | 0.665 | 0.665 | 0.672 | 0.665 | 0.672 | 253,937 | 0.6680 | -1.09% |
| 1994-06-08 | 0 | 4.600 | 4.575 | 4.650 | 4.600 | 4.625 | 70,000 | 323,250 | 4.6179 | 0.672 | 0.669 | 0.680 | 0.672 | 0.676 | 478,906 | 0.6750 | -1.08% |
| 1994-06-07 | 0 | 4.650 | 4.575 | 4.650 | 4.650 | 4.700 | 73,000 | 342,250 | 4.6884 | 0.680 | 0.669 | 0.680 | 0.680 | 0.687 | 499,431 | 0.6853 | 0.00% |
| 1994-06-06 | 0 | 4.650 | 4.625 | 4.650 | 4.650 | 4.700 | 61,000 | 284,425 | 4.6627 | 0.680 | 0.676 | 0.680 | 0.680 | 0.687 | 417,333 | 0.6815 | 1.64% |
| 1994-06-03 | 0 | 4.575 | 4.575 | 4.600 | 4.550 | 4.600 | 109,000 | 498,925 | 4.5773 | 0.669 | 0.669 | 0.672 | 0.665 | 0.672 | 745,726 | 0.6690 | 0.55% |
| 1994-06-02 | 0 | 4.550 | 4.550 | 4.600 | 4.550 | 4.600 | 111,275 | 508,060 | 4.5658 | 0.665 | 0.665 | 0.672 | 0.665 | 0.672 | 761,290 | 0.6674 | -3.19% |
| 1994-06-01 | 0 | 4.700 | 4.625 | 4.700 | 4.700 | 4.700 | 70,275 | 330,251 | 4.6994 | 0.687 | 0.676 | 0.687 | 0.687 | 0.687 | 480,788 | 0.6869 | -0.53% |
| 1994-05-31 | 0 | 4.725 | 4.725 | - | 4.600 | 4.775 | 124,500 | 578,575 | 4.6472 | 0.691 | 0.691 | - | 0.672 | 0.698 | 851,769 | 0.6793 | 1.07% |
| 1994-05-30 | 0 | 4.675 | 4.625 | 4.675 | 4.625 | 4.700 | 27,000 | 126,500 | 4.6852 | 0.683 | 0.676 | 0.683 | 0.676 | 0.687 | 184,721 | 0.6848 | 0.54% |
| 1994-05-27 | 0 | 4.650 | 4.650 | 4.700 | 4.625 | 4.750 | 110,687 | 517,792 | 4.6780 | 0.680 | 0.680 | 0.687 | 0.676 | 0.694 | 757,267 | 0.6838 | -3.13% |
| 1994-05-26 | 0 | 4.800 | 4.800 | 4.825 | 4.800 | 4.900 | 66,000 | 320,850 | 4.8614 | 0.702 | 0.702 | 0.705 | 0.702 | 0.716 | 451,540 | 0.7106 | -1.54% |
| 1994-05-25 | 0 | 4.875 | 4.825 | 4.875 | 4.700 | 4.900 | 62,906 | 305,689 | 4.8595 | 0.713 | 0.705 | 0.713 | 0.687 | 0.716 | 430,373 | 0.7103 | 1.56% |
| 1994-05-24 | 0 | 4.800 | 4.775 | 4.850 | 4.800 | 4.825 | 19,000 | 91,450 | 4.8132 | 0.702 | 0.698 | 0.709 | 0.702 | 0.705 | 129,989 | 0.7035 | -0.52% |
| 1994-05-23 | 0 | 4.825 | 4.825 | 4.900 | 4.700 | 4.900 | 113,000 | 547,900 | 4.8487 | 0.705 | 0.705 | 0.716 | 0.687 | 0.716 | 773,092 | 0.7087 | 1.05% |
| 1994-05-20 | 0 | 4.775 | 4.750 | 4.800 | 4.650 | 4.800 | 170,950 | 810,300 | 4.7400 | 0.698 | 0.694 | 0.702 | 0.680 | 0.702 | 1,169,558 | 0.6928 | 3.24% |
| 1994-05-19 | 0 | 4.625 | 4.600 | 4.625 | 4.600 | 4.650 | 323,000 | 1,488,475 | 4.6083 | 0.676 | 0.672 | 0.676 | 0.672 | 0.680 | 2,209,811 | 0.6736 | 0.54% |
| 1994-05-18 | 0 | 4.600 | 4.550 | 4.600 | 4.550 | 4.600 | 126,025 | 576,160 | 4.5718 | 0.672 | 0.665 | 0.672 | 0.665 | 0.672 | 862,202 | 0.6682 | 4.55% |
| 1994-05-17 | 0 | 4.400 | 4.375 | 4.450 | 4.400 | 4.600 | 190,650 | 858,703 | 4.5041 | 0.643 | 0.639 | 0.650 | 0.643 | 0.672 | 1,304,336 | 0.6583 | -2.22% |
| 1994-05-16 | 0 | 4.500 | 4.450 | 4.500 | 4.375 | 4.500 | 127,000 | 565,275 | 4.4510 | 0.658 | 0.650 | 0.658 | 0.639 | 0.658 | 868,873 | 0.6506 | 1.69% |
| 1994-05-13 | 0 | 4.425 | 4.400 | 4.425 | 4.400 | 4.450 | 138,000 | 607,475 | 4.4020 | 0.647 | 0.643 | 0.647 | 0.643 | 0.650 | 944,130 | 0.6434 | 4.12% |
| 1994-05-12 | 0 | 4.250 | 4.225 | 4.250 | 4.200 | 4.300 | 65,000 | 276,900 | 4.2600 | 0.621 | 0.618 | 0.621 | 0.614 | 0.629 | 444,699 | 0.6227 | -1.16% |
| 1994-05-11 | 0 | 4.300 | 4.300 | 4.325 | 4.150 | 4.300 | 186,000 | 788,800 | 4.2409 | 0.629 | 0.629 | 0.632 | 0.607 | 0.629 | 1,272,523 | 0.6199 | 3.61% |
| 1994-05-10 | 0 | 4.150 | 4.150 | 4.200 | 4.100 | 4.100 | 35,000 | 143,500 | 4.1000 | 0.607 | 0.607 | 0.614 | 0.599 | 0.599 | 239,453 | 0.5993 | -0.60% |
| 1994-05-09 | 0 | 4.175 | 4.075 | 4.175 | 4.175 | 4.200 | 83,000 | 348,525 | 4.1991 | 0.610 | 0.596 | 0.610 | 0.610 | 0.614 | 567,846 | 0.6138 | -0.60% |
| 1994-05-06 | 0 | 4.200 | 4.200 | 4.250 | 4.100 | 4.250 | 110,000 | 462,000 | 4.2000 | 0.614 | 0.614 | 0.621 | 0.599 | 0.621 | 752,567 | 0.6139 | 3.07% |
| 1994-05-05 | 0 | 4.075 | 4.050 | 4.075 | 4.000 | 4.100 | 196,000 | 798,100 | 4.0719 | 0.596 | 0.592 | 0.596 | 0.585 | 0.599 | 1,340,938 | 0.5952 | 0.00% |
| 1994-05-04 | 0 | 4.075 | 4.050 | 4.125 | 4.050 | 4.200 | 219,125 | 911,913 | 4.1616 | 0.596 | 0.592 | 0.603 | 0.592 | 0.614 | 1,499,148 | 0.6083 | -5.23% |
| 1994-05-03 | 0 | 4.300 | 4.250 | 4.300 | 4.250 | 4.350 | 132,000 | 562,400 | 4.2606 | 0.629 | 0.621 | 0.629 | 0.621 | 0.636 | 903,081 | 0.6228 | -4.44% |
| 1994-05-02 | 0 | 4.500 | 4.350 | 4.500 | 4.500 | 4.550 | 90,000 | 405,500 | 4.5056 | 0.658 | 0.636 | 0.658 | 0.658 | 0.665 | 615,737 | 0.6586 | -3.23% |
| 1994-04-29 | 0 | 4.650 | 4.550 | 4.650 | 4.550 | 4.675 | 221,000 | 1,021,500 | 4.6222 | 0.680 | 0.665 | 0.680 | 0.665 | 0.683 | 1,511,976 | 0.6756 | 0.54% |
| 1994-04-28 | 0 | 4.725 | 4.700 | 4.750 | 4.650 | 4.750 | 101,100 | 477,130 | 4.7194 | 0.676 | 0.672 | 0.680 | 0.665 | 0.680 | 706,633 | 0.6752 | 1.07% |
| 1994-04-27 | 0 | 4.675 | 4.650 | 4.675 | 4.675 | 4.675 | 63,000 | 294,525 | 4.6750 | 0.669 | 0.665 | 0.669 | 0.669 | 0.669 | 440,335 | 0.6689 | -0.53% |
| 1994-04-26 | 0 | 4.700 | 4.700 | 4.775 | 4.650 | 4.750 | 135,000 | 632,825 | 4.6876 | 0.672 | 0.672 | 0.683 | 0.665 | 0.680 | 943,575 | 0.6707 | 2.17% |
| 1994-04-25 | 0 | 4.600 | 4.600 | 4.700 | 4.600 | 4.600 | 5,000 | 23,000 | 4.6000 | 0.658 | 0.658 | 0.672 | 0.658 | 0.658 | 34,947 | 0.6581 | -1.08% |
| 1994-04-22 | 0 | 4.650 | 4.650 | 4.750 | 4.625 | 4.650 | 42,210 | 196,220 | 4.6487 | 0.665 | 0.665 | 0.680 | 0.662 | 0.665 | 295,024 | 0.6651 | 2.76% |
| 1994-04-21 | 0 | 4.525 | 4.525 | 4.550 | 4.500 | 4.550 | 171,250 | 770,838 | 4.5012 | 0.647 | 0.647 | 0.651 | 0.644 | 0.651 | 1,196,942 | 0.6440 | -2.69% |
| 1994-04-20 | 0 | 4.650 | 4.650 | 4.675 | 4.625 | 4.675 | 174,000 | 808,650 | 4.6474 | 0.665 | 0.665 | 0.669 | 0.662 | 0.669 | 1,216,163 | 0.6649 | 0.54% |
| 1994-04-19 | 0 | 4.625 | 4.625 | 4.650 | 4.625 | 4.650 | 280,950 | 1,302,075 | 4.6345 | 0.662 | 0.662 | 0.665 | 0.662 | 0.665 | 1,963,684 | 0.6631 | -1.60% |
| 1994-04-18 | 0 | 4.700 | 4.700 | 4.750 | 4.700 | 4.750 | 108,000 | 507,800 | 4.7019 | 0.672 | 0.672 | 0.680 | 0.672 | 0.680 | 754,860 | 0.6727 | -2.08% |
| 1994-04-15 | 0 | 4.800 | 4.800 | 4.825 | 4.800 | 4.900 | 168,000 | 812,850 | 4.8384 | 0.687 | 0.687 | 0.690 | 0.687 | 0.701 | 1,174,227 | 0.6922 | -1.54% |
| 1994-04-14 | 0 | 4.875 | 4.875 | 4.900 | 4.875 | 4.925 | 109,000 | 533,500 | 4.8945 | 0.697 | 0.697 | 0.701 | 0.697 | 0.705 | 761,849 | 0.7003 | -0.51% |
| 1994-04-13 | 0 | 4.900 | 4.900 | 4.950 | 4.900 | 5.000 | 195,000 | 965,650 | 4.9521 | 0.701 | 0.701 | 0.708 | 0.701 | 0.715 | 1,362,942 | 0.7085 | -2.00% |
| 1994-04-12 | 0 | 5.000 | 4.950 | 5.000 | 4.925 | 5.000 | 325,000 | 1,612,900 | 4.9628 | 0.715 | 0.708 | 0.715 | 0.705 | 0.715 | 2,271,569 | 0.7100 | 1.52% |
| 1994-04-11 | 0 | 4.925 | 4.900 | 4.925 | 4.800 | 4.950 | 605,000 | 2,951,600 | 4.8787 | 0.705 | 0.701 | 0.705 | 0.687 | 0.708 | 4,228,613 | 0.6980 | -3.43% |
| 1994-04-08 | 0 | 5.100 | 5.050 | 5.100 | 5.100 | 5.150 | 184,000 | 946,100 | 5.1418 | 0.730 | 0.723 | 0.730 | 0.730 | 0.737 | 1,286,058 | 0.7357 | -0.97% |
| 1994-04-07 | 0 | 5.150 | 5.100 | 5.200 | 5.100 | 5.150 | 170,424 | 870,390 | 5.1072 | 0.737 | 0.730 | 0.744 | 0.730 | 0.737 | 1,191,169 | 0.7307 | 0.98% |
| 1994-04-06 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.350 | 100,200 | 517,485 | 5.1645 | 0.730 | 0.723 | 0.737 | 0.730 | 0.765 | 700,342 | 0.7389 | -0.97% |
| 1994-03-31 | 0 | 5.150 | 5.100 | 5.150 | 5.050 | 5.150 | 288,000 | 1,466,150 | 5.0908 | 0.737 | 0.730 | 0.737 | 0.723 | 0.737 | 2,012,960 | 0.7284 | -0.96% |
| 1994-03-30 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.400 | 499,000 | 2,647,100 | 5.3048 | 0.744 | 0.737 | 0.751 | 0.737 | 0.773 | 3,487,732 | 0.7590 | -3.70% |
| 1994-03-29 | 0 | 5.400 | 5.350 | 5.400 | 5.200 | 5.450 | 453,000 | 2,418,350 | 5.3385 | 0.773 | 0.765 | 0.773 | 0.744 | 0.780 | 3,166,218 | 0.7638 | 5.88% |
| 1994-03-28 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.200 | 173,850 | 891,050 | 5.1254 | 0.730 | 0.730 | 0.737 | 0.730 | 0.744 | 1,215,115 | 0.7333 | 0.00% |
| 1994-03-25 | 0 | 5.100 | 5.100 | 5.200 | 5.050 | 5.150 | 246,000 | 1,258,350 | 5.1152 | 0.730 | 0.730 | 0.744 | 0.723 | 0.737 | 1,719,403 | 0.7319 | 0.00% |
| 1994-03-24 | 0 | 5.100 | 5.050 | 5.150 | 5.000 | 5.300 | 440,925 | 2,272,679 | 5.1543 | 0.730 | 0.723 | 0.737 | 0.715 | 0.758 | 3,081,820 | 0.7374 | 2.51% |
| 1994-03-23 | 0 | 4.975 | 4.950 | 5.050 | 4.700 | 5.100 | 1,160,000 | 5,724,300 | 4.9347 | 0.712 | 0.708 | 0.723 | 0.672 | 0.730 | 8,107,755 | 0.7060 | 7.57% |
| 1994-03-22 | 0 | 4.625 | 4.550 | 4.625 | 4.325 | 4.650 | 610,275 | 2,759,108 | 4.5211 | 0.662 | 0.651 | 0.662 | 0.619 | 0.665 | 4,265,483 | 0.6468 | 3.93% |
| 1994-03-21 | 0 | 4.450 | 4.450 | 4.550 | 4.450 | 4.800 | 501,000 | 2,309,150 | 4.6091 | 0.637 | 0.637 | 0.651 | 0.637 | 0.687 | 3,501,711 | 0.6594 | -8.25% |
| 1994-03-18 | 0 | 4.850 | 4.825 | 4.850 | 4.850 | 5.300 | 718,702 | 3,607,433 | 5.0194 | 0.694 | 0.690 | 0.694 | 0.694 | 0.758 | 5,023,327 | 0.7181 | -11.01% |
| 1994-03-17 | 0 | 5.450 | 5.400 | 5.500 | 5.400 | 5.550 | 254,345 | 1,392,227 | 5.4738 | 0.780 | 0.773 | 0.787 | 0.773 | 0.794 | 1,777,730 | 0.7831 | -1.80% |
| 1994-03-16 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.650 | 160,000 | 891,450 | 5.5716 | 0.794 | 0.787 | 0.794 | 0.787 | 0.808 | 1,118,311 | 0.7971 | -1.77% |
| 1994-03-15 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.900 | 164,925 | 939,888 | 5.6989 | 0.808 | 0.801 | 0.816 | 0.801 | 0.844 | 1,152,734 | 0.8154 | -1.74% |
| 1994-03-14 | 0 | 5.750 | 5.700 | 6.000 | 5.650 | 5.800 | 252,000 | 1,436,650 | 5.7010 | 0.823 | 0.816 | 0.858 | 0.808 | 0.830 | 1,761,340 | 0.8157 | -0.86% |
| 1994-03-11 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.900 | 174,000 | 1,013,550 | 5.8250 | 0.830 | 0.823 | 0.830 | 0.823 | 0.844 | 1,216,163 | 0.8334 | -1.69% |
| 1994-03-10 | 0 | 5.900 | 5.900 | 5.950 | 5.800 | 6.000 | 324,000 | 1,913,550 | 5.9060 | 0.844 | 0.844 | 0.851 | 0.830 | 0.858 | 2,264,580 | 0.8450 | 1.72% |
| 1994-03-09 | 0 | 5.800 | 5.750 | 5.850 | 5.700 | 5.800 | 143,650 | 830,808 | 5.7836 | 0.830 | 0.823 | 0.837 | 0.816 | 0.830 | 1,004,034 | 0.8275 | 0.00% |
| 1994-03-08 | 0 | 5.800 | 5.750 | 5.850 | 5.800 | 5.950 | 321,000 | 1,877,400 | 5.8486 | 0.830 | 0.823 | 0.837 | 0.830 | 0.851 | 2,243,611 | 0.8368 | 0.00% |
| 1994-03-07 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.950 | 303,000 | 1,766,700 | 5.8307 | 0.830 | 0.823 | 0.830 | 0.823 | 0.851 | 2,117,801 | 0.8342 | 3.57% |
| 1994-03-04 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.750 | 414,450 | 2,332,545 | 5.6280 | 0.801 | 0.794 | 0.801 | 0.787 | 0.823 | 2,896,775 | 0.8052 | 1.82% |
| 1994-03-03 | 0 | 5.500 | 5.450 | 5.550 | 5.450 | 5.650 | 441,875 | 2,467,781 | 5.5848 | 0.787 | 0.780 | 0.794 | 0.780 | 0.808 | 3,088,460 | 0.7990 | -2.65% |
| 1994-03-02 | 0 | 5.650 | 5.650 | 5.750 | 5.550 | 5.850 | 416,000 | 2,387,400 | 5.7389 | 0.808 | 0.808 | 0.823 | 0.794 | 0.837 | 2,907,609 | 0.8211 | -1.74% |
| 1994-03-01 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 6.000 | 266,000 | 1,552,200 | 5.8353 | 0.823 | 0.823 | 0.830 | 0.823 | 0.858 | 1,859,192 | 0.8349 | -2.54% |
| 1994-02-28 | 0 | 5.900 | 5.900 | 5.950 | 5.800 | 5.950 | 418,000 | 2,464,550 | 5.8961 | 0.844 | 0.844 | 0.851 | 0.830 | 0.851 | 2,921,587 | 0.8436 | 3.51% |
| 1994-02-25 | 0 | 5.700 | 5.700 | 5.750 | 5.350 | 5.750 | 523,000 | 2,902,400 | 5.5495 | 0.816 | 0.816 | 0.823 | 0.765 | 0.823 | 3,655,479 | 0.7940 | -2.56% |
| 1994-02-24 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 6.150 | 392,925 | 2,357,161 | 5.9990 | 0.837 | 0.837 | 0.858 | 0.837 | 0.880 | 2,746,327 | 0.8583 | -4.10% |
| 1994-02-23 | 0 | 6.100 | 6.050 | 6.150 | 6.000 | 6.100 | 165,000 | 1,005,300 | 6.0927 | 0.873 | 0.866 | 0.880 | 0.858 | 0.873 | 1,153,258 | 0.8717 | 0.83% |
| 1994-02-22 | 0 | 6.050 | 6.050 | 6.200 | 5.900 | 6.200 | 633,975 | 3,781,759 | 5.9652 | 0.866 | 0.866 | 0.887 | 0.844 | 0.887 | 4,431,133 | 0.8535 | 2.54% |
| 1994-02-21 | 0 | 5.900 | 5.850 | 5.900 | 5.800 | 6.100 | 639,500 | 3,795,400 | 5.9349 | 0.844 | 0.837 | 0.844 | 0.830 | 0.873 | 4,469,749 | 0.8491 | -5.60% |
| 1994-02-18 | 0 | 6.250 | 6.250 | 6.300 | 6.150 | 6.300 | 392,500 | 2,440,650 | 6.2182 | 0.894 | 0.894 | 0.901 | 0.880 | 0.901 | 2,743,357 | 0.8897 | 1.63% |
| 1994-02-17 | 0 | 6.150 | 6.100 | 6.200 | 6.100 | 6.400 | 1,298,750 | 8,053,275 | 6.2008 | 0.880 | 0.873 | 0.887 | 0.873 | 0.916 | 9,077,540 | 0.8872 | -3.15% |
| 1994-02-16 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.600 | 649,000 | 4,207,400 | 6.4829 | 0.909 | 0.909 | 0.916 | 0.909 | 0.944 | 4,536,149 | 0.9275 | -3.05% |
| 1994-02-15 | 0 | 6.550 | 6.500 | 6.600 | 6.500 | 6.650 | 491,000 | 3,234,250 | 6.5871 | 0.937 | 0.930 | 0.944 | 0.930 | 0.951 | 3,431,817 | 0.9424 | -1.50% |
| 1994-02-14 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.900 | 505,000 | 3,393,350 | 6.7195 | 0.951 | 0.944 | 0.951 | 0.944 | 0.987 | 3,529,669 | 0.9614 | -4.32% |
| 1994-02-09 | 0 | 6.950 | 6.900 | 7.000 | 6.900 | 7.100 | 645,000 | 4,482,675 | 6.9499 | 0.994 | 0.987 | 1.002 | 0.987 | 1.016 | 4,508,191 | 0.9943 | 0.72% |
| 1994-02-08 | 0 | 6.900 | 6.900 | 7.000 | 6.550 | 7.150 | 2,867,750 | 19,769,350 | 6.8937 | 0.987 | 0.987 | 1.002 | 0.937 | 1.023 | 20,043,977 | 0.9863 | -0.72% |
| 1994-02-07 | 0 | 6.950 | 6.950 | 7.100 | 6.600 | 7.200 | 8,175,832 | 57,096,474 | 6.9836 | 0.994 | 0.994 | 1.016 | 0.944 | 1.030 | 57,144,518 | 0.9992 | 5.30% |
| 1994-02-04 | 0 | 6.600 | 6.500 | 6.800 | 6.150 | 6.800 | 2,714,185 | 17,451,018 | 6.4296 | 0.944 | 0.930 | 0.973 | 0.880 | 0.973 | 18,970,643 | 0.9199 | 8.20% |
| 1994-02-03 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.250 | 853,250 | 5,246,675 | 6.1490 | 0.873 | 0.866 | 0.873 | 0.866 | 0.894 | 5,963,743 | 0.8798 | 0.00% |
| 1994-02-02 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.400 | 1,741,875 | 10,712,919 | 6.1502 | 0.873 | 0.873 | 0.880 | 0.873 | 0.916 | 12,174,737 | 0.8799 | 0.00% |
| 1994-02-01 | 0 | 6.100 | 6.050 | 6.100 | 5.900 | 6.100 | 942,750 | 5,656,754 | 6.0003 | 0.873 | 0.866 | 0.873 | 0.844 | 0.873 | 6,589,298 | 0.8585 | 4.27% |
| 1994-01-31 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 6.050 | 327,287 | 1,952,813 | 5.9667 | 0.837 | 0.837 | 0.844 | 0.837 | 0.866 | 2,287,554 | 0.8537 | -2.50% |
| 1994-01-28 | 0 | 6.000 | 5.900 | 6.000 | 5.900 | 6.200 | 403,750 | 2,427,175 | 6.0116 | 0.858 | 0.844 | 0.858 | 0.844 | 0.887 | 2,821,988 | 0.8601 | -3.23% |
| 1994-01-27 | 0 | 6.200 | 6.100 | 6.200 | 5.900 | 6.200 | 540,390 | 3,269,711 | 6.0507 | 0.887 | 0.873 | 0.887 | 0.844 | 0.887 | 3,777,026 | 0.8657 | 5.08% |
| 1994-01-26 | 0 | 5.900 | 5.850 | 5.950 | 5.700 | 6.050 | 542,758 | 3,220,056 | 5.9328 | 0.844 | 0.837 | 0.851 | 0.816 | 0.866 | 3,793,577 | 0.8488 | -0.84% |
| 1994-01-25 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.250 | 754,695 | 4,592,273 | 6.0849 | 0.851 | 0.851 | 0.858 | 0.844 | 0.894 | 5,274,898 | 0.8706 | -3.25% |
| 1994-01-24 | 0 | 6.150 | 6.100 | 6.200 | 5.800 | 6.350 | 1,854,875 | 11,162,025 | 6.0177 | 0.880 | 0.873 | 0.887 | 0.830 | 0.909 | 12,964,545 | 0.8610 | 6.96% |
| 1994-01-21 | 0 | 5.750 | 5.700 | 5.800 | 5.550 | 5.800 | 433,050 | 2,471,970 | 5.7083 | 0.823 | 0.816 | 0.830 | 0.794 | 0.830 | 3,026,779 | 0.8167 | 0.00% |
| 1994-01-20 | 0 | 5.750 | 5.750 | 5.800 | 5.650 | 6.000 | 660,050 | 3,847,640 | 5.8293 | 0.823 | 0.823 | 0.830 | 0.808 | 0.858 | 4,613,382 | 0.8340 | -0.86% |
| 1994-01-19 | 0 | 5.800 | 5.800 | 5.850 | 5.700 | 5.900 | 462,925 | 2,685,838 | 5.8019 | 0.830 | 0.830 | 0.837 | 0.816 | 0.844 | 3,235,588 | 0.8301 | 0.87% |
| 1994-01-18 | 0 | 5.750 | 5.750 | 5.850 | 5.700 | 5.950 | 426,225 | 2,486,845 | 5.8346 | 0.823 | 0.823 | 0.837 | 0.816 | 0.851 | 2,979,076 | 0.8348 | 2.68% |
| 1994-01-17 | 0 | 5.600 | 5.600 | 5.700 | 5.500 | 5.800 | 557,575 | 3,175,536 | 5.6953 | 0.801 | 0.801 | 0.816 | 0.787 | 0.830 | 3,897,139 | 0.8148 | 1.82% |
| 1994-01-14 | 0 | 5.500 | 5.450 | 5.600 | 5.400 | 5.700 | 1,095,925 | 6,028,653 | 5.5010 | 0.787 | 0.780 | 0.801 | 0.773 | 0.816 | 7,659,906 | 0.7870 | 4.76% |
| 1994-01-13 | 0 | 5.250 | 5.250 | 5.400 | 5.200 | 5.600 | 792,950 | 4,268,834 | 5.3835 | 0.751 | 0.751 | 0.773 | 0.744 | 0.801 | 5,542,279 | 0.7702 | -7.89% |
| 1994-01-12 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.850 | 605,000 | 3,468,700 | 5.7334 | 0.816 | 0.808 | 0.816 | 0.808 | 0.837 | 4,228,613 | 0.8203 | -3.39% |
| 1994-01-11 | 0 | 5.900 | 5.900 | 5.950 | 5.850 | 6.300 | 1,182,624 | 7,142,682 | 6.0397 | 0.844 | 0.844 | 0.851 | 0.837 | 0.901 | 8,265,884 | 0.8641 | -4.84% |
| 1994-01-10 | 0 | 6.200 | 6.150 | 6.200 | 5.950 | 6.300 | 2,273,760 | 13,848,272 | 6.0905 | 0.887 | 0.880 | 0.887 | 0.851 | 0.901 | 15,892,318 | 0.8714 | 7.83% |
| 1994-01-07 | 0 | 5.750 | 5.750 | 5.800 | 5.400 | 6.050 | 2,183,830 | 12,375,215 | 5.6667 | 0.823 | 0.823 | 0.830 | 0.773 | 0.866 | 15,263,757 | 0.8108 | -4.17% |
| 1994-01-06 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.800 | 2,048,620 | 12,901,934 | 6.2979 | 0.858 | 0.858 | 0.866 | 0.851 | 0.973 | 14,318,714 | 0.9011 | -13.04% |
| 1994-01-05 | 0 | 6.900 | 6.800 | 6.900 | 6.600 | 7.400 | 2,755,574 | 19,198,433 | 6.9671 | 0.987 | 0.973 | 0.987 | 0.944 | 1.059 | 19,259,930 | 0.9968 | -6.12% |
| 1994-01-04 | 0 | 7.350 | 7.250 | 7.350 | 7.200 | 8.150 | 9,006,322 | 70,379,557 | 7.8145 | 1.052 | 1.037 | 1.052 | 1.030 | 1.166 | 62,949,181 | 1.1180 | -2.00% |
| 1994-01-03 | 0 | 7.500 | 7.450 | 7.550 | 6.250 | 7.550 | 15,066,186 | 106,104,501 | 7.0426 | 1.073 | 1.066 | 1.080 | 0.894 | 1.080 | 105,304,260 | 1.0076 |
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.