SAFETY GODOWN COMPANY, LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00237 | 1973-01-09 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 0 | 2.010 | 2.000 | 2.010 | 2.000 | 2.015 | 45,200 | 90,762 | 2.0080 | 2.010 | 2.000 | 2.010 | 2.000 | 2.015 | 45,200 | 2.0080 | 0.50% |
| 2026-09-17 | 0 | 2.000 | 2.000 | 2.015 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 2.000 | 2.000 | 2.015 | 2.000 | 2.000 | 2,000 | 2.0000 | -1.72% |
| 2026-09-16 | 0 | 2.035 | 2.000 | 2.035 | 2.035 | 2.035 | 10,000 | 20,350 | 2.0350 | 2.035 | 2.000 | 2.035 | 2.035 | 2.035 | 10,000 | 2.0350 | -0.25% |
| 2026-09-15 | 0 | 2.040 | 2.010 | 2.100 | - | - | 0 | 0 | - | 2.040 | 2.010 | 2.100 | - | - | 0 | - | 0.00% |
| 2026-09-14 | 0 | 2.040 | 2.000 | 2.080 | - | - | 0 | 0 | - | 2.040 | 2.000 | 2.080 | - | - | 0 | - | 0.00% |
| 2026-09-11 | 0 | 2.040 | 2.020 | 2.100 | 2.040 | 2.100 | 36,000 | 74,820 | 2.0783 | 2.040 | 2.020 | 2.100 | 2.040 | 2.100 | 36,000 | 2.0783 | 0.49% |
| 2026-09-10 | 0 | 2.030 | 2.010 | 2.120 | - | - | 0 | 0 | - | 2.030 | 2.010 | 2.120 | - | - | 0 | - | 0.00% |
| 2026-09-09 | 0 | 2.030 | 2.030 | 2.120 | - | - | 0 | 0 | - | 2.030 | 2.030 | 2.120 | - | - | 0 | - | 1.00% |
| 2026-09-08 | 0 | 2.010 | 2.010 | 2.070 | 2.010 | 2.050 | 166,000 | 336,550 | 2.0274 | 2.010 | 2.010 | 2.070 | 2.010 | 2.050 | 166,000 | 2.0274 | -3.83% |
| 2026-09-07 | 0 | 2.090 | 2.090 | 2.190 | - | - | 0 | 0 | - | 2.090 | 2.090 | 2.190 | - | - | 0 | - | 0.00% |
| 2026-09-04 | 0 | 2.090 | 2.050 | 2.190 | - | - | 0 | 0 | - | 2.090 | 2.050 | 2.190 | - | - | 0 | - | 0.00% |
| 2026-09-03 | 0 | 2.090 | 2.050 | 2.190 | - | - | 0 | 0 | - | 2.090 | 2.050 | 2.190 | - | - | 0 | - | 0.00% |
| 2026-09-02 | 0 | 2.090 | 2.070 | 2.090 | 2.090 | 2.100 | 48,000 | 100,580 | 2.0954 | 2.090 | 2.070 | 2.090 | 2.090 | 2.100 | 48,000 | 2.0954 | -4.13% |
| 2026-09-01 | 0 | 2.180 | 2.090 | 2.200 | - | - | 0 | 0 | - | 2.180 | 2.090 | 2.200 | - | - | 0 | - | 0.00% |
| 2026-08-31 | 0 | 2.180 | 2.090 | 2.215 | - | - | 0 | 0 | - | 2.180 | 2.090 | 2.215 | - | - | 0 | - | 0.00% |
| 2026-08-28 | 0 | 2.180 | 2.100 | 2.180 | - | - | 0 | 0 | - | 2.180 | 2.100 | 2.180 | - | - | 0 | - | -0.68% |
| 2026-08-27 | 0 | 2.195 | 2.090 | 2.200 | - | - | 0 | 0 | - | 2.195 | 2.090 | 2.200 | - | - | 0 | - | 0.00% |
| 2026-08-26 | 0 | 2.195 | 2.110 | 2.210 | - | - | 0 | 0 | - | 2.195 | 2.110 | 2.210 | - | - | 0 | - | 0.00% |
| 2026-08-25 | 0 | 2.195 | 2.130 | 2.220 | - | - | 0 | 0 | - | 2.195 | 2.130 | 2.220 | - | - | 0 | - | 0.00% |
| 2026-08-24 | 0 | 2.245 | 2.145 | 2.240 | 2.250 | 2.250 | 12,000 | 27,000 | 2.2500 | 2.195 | 2.097 | 2.190 | 2.200 | 2.200 | 12,273 | 2.1999 | 4.91% |
| 2026-08-21 | 0 | 2.140 | 2.140 | 2.250 | 2.100 | 2.100 | 2,086 | 4,396 | 2.1074 | 2.092 | 2.092 | 2.200 | 2.053 | 2.053 | 2,134 | 2.0604 | 3.38% |
| 2026-08-20 | 0 | 2.070 | 2.070 | 2.250 | 2.070 | 2.090 | 228,000 | 472,000 | 2.0702 | 2.024 | 2.024 | 2.200 | 2.024 | 2.043 | 233,194 | 2.0241 | -1.43% |
| 2026-08-19 | 0 | 2.100 | 2.100 | 2.170 | 2.080 | 2.170 | 12,000 | 25,500 | 2.1250 | 2.053 | 2.053 | 2.122 | 2.034 | 2.122 | 12,273 | 2.0777 | -3.67% |
| 2026-08-18 | 0 | 2.180 | 2.170 | 2.280 | - | - | 0 | 0 | - | 2.131 | 2.122 | 2.229 | - | - | 0 | - | 0.00% |
| 2026-08-17 | 0 | 2.180 | 2.180 | 2.280 | - | - | 0 | 0 | - | 2.131 | 2.131 | 2.229 | - | - | 0 | - | 1.40% |
| 2026-08-14 | 0 | 2.150 | 2.140 | 2.275 | - | - | 0 | 0 | - | 2.102 | 2.092 | 2.224 | - | - | 0 | - | 0.00% |
| 2026-08-13 | 0 | 2.150 | 2.120 | 2.290 | - | - | 0 | 0 | - | 2.102 | 2.073 | 2.239 | - | - | 0 | - | 0.00% |
| 2026-08-12 | 0 | 2.150 | 2.150 | 2.260 | 2.150 | 2.260 | 4,000 | 8,820 | 2.2050 | 2.102 | 2.102 | 2.210 | 2.102 | 2.210 | 4,091 | 2.1559 | 0.23% |
| 2026-08-11 | 0 | 2.145 | 2.140 | 2.145 | 2.140 | 2.160 | 20,000 | 43,090 | 2.1545 | 2.097 | 2.092 | 2.097 | 2.092 | 2.112 | 20,456 | 2.1065 | -5.09% |
| 2026-08-10 | 0 | 2.260 | 2.180 | 2.260 | - | - | 0 | 0 | - | 2.210 | 2.131 | 2.210 | - | - | 0 | - | 0.00% |
| 2026-08-07 | 0 | 2.260 | 2.160 | 2.260 | - | - | 43 | 97 | 2.2558 | 2.210 | 2.112 | 2.210 | - | - | 44 | 2.2056 | 0.00% |
| 2026-08-06 | 0 | 2.260 | 2.135 | 2.260 | - | - | 0 | 0 | - | 2.210 | 2.087 | 2.210 | - | - | 0 | - | 0.00% |
| 2026-08-05 | 0 | 2.260 | 2.155 | 2.260 | 2.180 | 2.260 | 10,000 | 21,960 | 2.1960 | 2.210 | 2.107 | 2.210 | 2.131 | 2.210 | 10,228 | 2.1471 | 4.63% |
| 2026-08-04 | 0 | 2.160 | 2.120 | 2.220 | - | - | 0 | 0 | - | 2.112 | 2.073 | 2.171 | - | - | 0 | - | 0.00% |
| 2026-08-03 | 0 | 2.160 | 2.140 | 2.200 | - | - | 0 | 0 | - | 2.112 | 2.092 | 2.151 | - | - | 0 | - | 0.00% |
| 2026-07-31 | 0 | 2.160 | 2.170 | 2.180 | 2.150 | 2.190 | 110,000 | 236,940 | 2.1540 | 2.112 | 2.122 | 2.131 | 2.102 | 2.141 | 112,506 | 2.1060 | -2.26% |
| 2026-07-30 | 0 | 2.210 | 2.180 | 2.220 | - | - | 0 | 0 | - | 2.161 | 2.131 | 2.171 | - | - | 0 | - | 0.00% |
| 2026-07-29 | 0 | 2.210 | 2.130 | 2.270 | - | - | 0 | 0 | - | 2.161 | 2.083 | 2.219 | - | - | 0 | - | 0.00% |
| 2026-07-28 | 0 | 2.210 | 2.150 | 2.280 | - | - | 0 | 0 | - | 2.161 | 2.102 | 2.229 | - | - | 0 | - | 0.00% |
| 2026-07-27 | 0 | 2.210 | 2.210 | 2.290 | - | - | 0 | 0 | - | 2.161 | 2.161 | 2.239 | - | - | 0 | - | 0.45% |
| 2026-07-24 | 0 | 2.200 | 2.160 | 2.220 | - | - | 0 | 0 | - | 2.151 | 2.112 | 2.171 | - | - | 0 | - | 0.00% |
| 2026-07-23 | 0 | 2.200 | 2.140 | 2.220 | - | - | 0 | 0 | - | 2.151 | 2.092 | 2.171 | - | - | 0 | - | 0.00% |
| 2026-07-22 | 0 | 2.200 | 2.120 | 2.250 | - | - | 0 | 0 | - | 2.151 | 2.073 | 2.200 | - | - | 0 | - | 0.00% |
| 2026-07-21 | 0 | 2.200 | 2.120 | 2.200 | - | - | 0 | 0 | - | 2.151 | 2.073 | 2.151 | - | - | 0 | - | -0.45% |
| 2026-07-20 | 0 | 2.210 | 2.120 | 2.270 | - | - | 0 | 0 | - | 2.161 | 2.073 | 2.219 | - | - | 0 | - | 0.00% |
| 2026-07-17 | 0 | 2.210 | 2.150 | 2.280 | - | - | 0 | 0 | - | 2.161 | 2.102 | 2.229 | - | - | 0 | - | 0.00% |
| 2026-07-16 | 0 | 2.210 | 2.170 | 2.290 | 2.210 | 2.320 | 134,000 | 304,380 | 2.2715 | 2.161 | 2.122 | 2.239 | 2.161 | 2.268 | 137,052 | 2.2209 | -0.45% |
| 2026-07-15 | 0 | 2.220 | 2.080 | 2.220 | - | - | 0 | 0 | - | 2.171 | 2.034 | 2.171 | - | - | 0 | - | 0.00% |
| 2026-07-14 | 0 | 2.220 | 2.070 | 2.220 | 2.200 | 2.240 | 68,000 | 150,600 | 2.2147 | 2.171 | 2.024 | 2.171 | 2.151 | 2.190 | 69,549 | 2.1654 | 1.37% |
| 2026-07-13 | 0 | 2.190 | 2.070 | 2.190 | - | - | 0 | 0 | - | 2.141 | 2.024 | 2.141 | - | - | 0 | - | 0.00% |
| 2026-07-10 | 0 | 2.190 | 2.060 | 2.200 | - | - | 0 | 0 | - | 2.141 | 2.014 | 2.151 | - | - | 0 | - | 0.00% |
| 2026-07-09 | 0 | 2.190 | 2.080 | 2.200 | - | - | 0 | 0 | - | 2.141 | 2.034 | 2.151 | - | - | 0 | - | 0.00% |
| 2026-07-08 | 0 | 2.190 | 2.080 | 2.200 | 2.190 | 2.190 | 16,000 | 35,040 | 2.1900 | 2.141 | 2.034 | 2.151 | 2.141 | 2.141 | 16,364 | 2.1412 | 7.88% |
| 2026-07-07 | 0 | 2.030 | 2.030 | 2.180 | 2.030 | 2.230 | 4,000 | 8,520 | 2.1300 | 1.985 | 1.985 | 2.131 | 1.985 | 2.180 | 4,091 | 2.0826 | -0.98% |
| 2026-07-06 | 0 | 2.050 | 2.050 | 2.250 | 2.050 | 2.100 | 34,000 | 71,180 | 2.0935 | 2.004 | 2.004 | 2.200 | 2.004 | 2.053 | 34,774 | 2.0469 | -2.38% |
| 2026-07-03 | 0 | 2.100 | 2.010 | 2.240 | - | - | 0 | 0 | - | 2.053 | 1.965 | 2.190 | - | - | 0 | - | 0.00% |
| 2026-07-02 | 0 | 2.100 | 2.100 | 2.320 | 2.040 | 2.140 | 250,000 | 515,260 | 2.0610 | 2.053 | 2.053 | 2.268 | 1.995 | 2.092 | 255,695 | 2.0151 | -0.47% |
| 2026-06-30 | 0 | 2.110 | 2.100 | 2.140 | 2.110 | 2.110 | 4,000 | 8,440 | 2.1100 | 2.063 | 2.053 | 2.092 | 2.063 | 2.063 | 4,091 | 2.0630 | -1.40% |
| 2026-06-29 | 0 | 2.140 | 2.140 | 2.190 | 2.140 | 2.140 | 18,000 | 38,520 | 2.1400 | 2.092 | 2.092 | 2.141 | 2.092 | 2.092 | 18,410 | 2.0923 | 0.00% |
| 2026-06-26 | 0 | 2.140 | 2.140 | 2.190 | 2.140 | 2.140 | 64,000 | 136,960 | 2.1400 | 2.092 | 2.092 | 2.141 | 2.092 | 2.092 | 65,458 | 2.0923 | -2.73% |
| 2026-06-25 | 0 | 2.200 | 2.130 | 2.200 | - | - | 20,000 | 43,200 | 2.1600 | 2.151 | 2.083 | 2.151 | - | - | 20,456 | 2.1119 | 0.00% |
| 2026-06-24 | 0 | 2.200 | 2.130 | 2.200 | - | - | 0 | 0 | - | 2.151 | 2.083 | 2.151 | - | - | 0 | - | 0.00% |
| 2026-06-23 | 0 | 2.200 | 2.130 | 2.200 | - | - | 0 | 0 | - | 2.151 | 2.083 | 2.151 | - | - | 0 | - | 0.00% |
| 2026-06-22 | 0 | 2.200 | 2.100 | 2.240 | - | - | 0 | 0 | - | 2.151 | 2.053 | 2.190 | - | - | 0 | - | 0.00% |
| 2026-06-18 | 0 | 2.200 | 2.130 | 2.200 | 2.170 | 2.200 | 6,000 | 13,140 | 2.1900 | 2.151 | 2.083 | 2.151 | 2.122 | 2.151 | 6,137 | 2.1412 | 1.85% |
| 2026-06-17 | 0 | 2.160 | 2.160 | 2.170 | 2.140 | 2.160 | 10,000 | 21,520 | 2.1520 | 2.112 | 2.112 | 2.122 | 2.092 | 2.112 | 10,228 | 2.1041 | 0.93% |
| 2026-06-16 | 0 | 2.140 | 2.100 | 2.150 | 2.140 | 2.150 | 134,000 | 287,260 | 2.1437 | 2.092 | 2.053 | 2.102 | 2.092 | 2.102 | 137,052 | 2.0960 | 0.00% |
| 2026-06-15 | 0 | 2.140 | 2.110 | 2.140 | 2.120 | 2.140 | 44,000 | 93,960 | 2.1355 | 2.092 | 2.063 | 2.092 | 2.073 | 2.092 | 45,002 | 2.0879 | 1.42% |
| 2026-06-12 | 0 | 2.110 | 2.110 | 2.200 | 2.110 | 2.120 | 18,000 | 38,140 | 2.1189 | 2.063 | 2.063 | 2.151 | 2.063 | 2.073 | 18,410 | 2.0717 | -1.86% |
| 2026-06-11 | 0 | 2.150 | 2.120 | 2.150 | 2.160 | 2.160 | 26,000 | 55,600 | 2.1385 | 2.102 | 2.073 | 2.102 | 2.112 | 2.112 | 26,592 | 2.0908 | -2.27% |
| 2026-06-10 | 0 | 2.200 | 2.120 | 2.200 | - | - | 0 | 0 | - | 2.151 | 2.073 | 2.151 | - | - | 0 | - | 0.00% |
| 2026-06-09 | 0 | 2.200 | 2.150 | 2.200 | - | - | 0 | 0 | - | 2.151 | 2.102 | 2.151 | - | - | 0 | - | 0.00% |
| 2026-06-08 | 0 | 2.200 | 2.160 | 2.200 | 2.200 | 2.200 | 4,000 | 8,800 | 2.2000 | 2.151 | 2.112 | 2.151 | 2.151 | 2.151 | 4,091 | 2.1510 | 0.00% |
| 2026-06-05 | 0 | 2.200 | 2.170 | 2.200 | - | - | 0 | 0 | - | 2.151 | 2.122 | 2.151 | - | - | 0 | - | -0.45% |
| 2026-06-04 | 0 | 2.210 | 2.150 | 2.210 | 2.220 | 2.220 | 6,000 | 13,320 | 2.2200 | 2.161 | 2.102 | 2.161 | 2.171 | 2.171 | 6,137 | 2.1706 | 0.45% |
| 2026-06-03 | 0 | 2.200 | 2.160 | 2.200 | - | - | 0 | 0 | - | 2.151 | 2.112 | 2.151 | - | - | 0 | - | 0.00% |
| 2026-06-02 | 0 | 2.200 | 2.130 | 2.200 | - | - | 0 | 0 | - | 2.151 | 2.083 | 2.151 | - | - | 0 | - | 0.00% |
| 2026-06-01 | 0 | 2.200 | 2.150 | 2.200 | 2.200 | 2.210 | 46,000 | 101,280 | 2.2017 | 2.151 | 2.102 | 2.151 | 2.151 | 2.161 | 47,048 | 2.1527 | 0.00% |
| 2026-05-29 | 0 | 2.200 | 2.120 | 2.250 | - | - | 0 | 0 | - | 2.151 | 2.073 | 2.200 | - | - | 0 | - | 0.00% |
| 2026-05-28 | 0 | 2.200 | 2.130 | 2.240 | - | - | 0 | 0 | - | 2.151 | 2.083 | 2.190 | - | - | 0 | - | 0.00% |
| 2026-05-27 | 0 | 2.200 | 2.150 | 2.280 | 2.200 | 2.200 | 92,000 | 202,400 | 2.2000 | 2.151 | 2.102 | 2.229 | 2.151 | 2.151 | 94,096 | 2.1510 | -0.90% |
| 2026-05-26 | 0 | 2.220 | 2.150 | 2.240 | - | - | 0 | 0 | - | 2.171 | 2.102 | 2.190 | - | - | 0 | - | 0.00% |
| 2026-05-22 | 0 | 2.220 | 2.220 | 2.260 | 2.150 | 2.280 | 30,000 | 68,140 | 2.2713 | 2.171 | 2.171 | 2.210 | 2.102 | 2.229 | 30,683 | 2.2207 | -2.20% |
| 2026-05-21 | 0 | 2.270 | 2.150 | 2.280 | - | - | 0 | 0 | - | 2.219 | 2.102 | 2.229 | - | - | 0 | - | 0.00% |
| 2026-05-20 | 0 | 2.270 | 2.200 | 2.270 | - | - | 0 | 0 | - | 2.219 | 2.151 | 2.219 | - | - | 0 | - | 0.00% |
| 2026-05-19 | 0 | 2.270 | 2.200 | 2.280 | - | - | 0 | 0 | - | 2.219 | 2.151 | 2.229 | - | - | 0 | - | 0.00% |
| 2026-05-18 | 0 | 2.270 | 2.150 | 2.270 | 2.260 | 2.280 | 22,000 | 49,840 | 2.2655 | 2.219 | 2.102 | 2.219 | 2.210 | 2.229 | 22,501 | 2.2150 | 0.44% |
| 2026-05-15 | 0 | 2.260 | 2.220 | 2.260 | 2.220 | 2.260 | 188,800 | 420,464 | 2.2270 | 2.210 | 2.171 | 2.210 | 2.171 | 2.210 | 193,101 | 2.1774 | 2.73% |
| 2026-05-14 | 0 | 2.200 | 2.150 | 2.260 | 2.200 | 2.300 | 68,000 | 154,660 | 2.2744 | 2.151 | 2.102 | 2.210 | 2.151 | 2.249 | 69,549 | 2.2238 | -2.22% |
| 2026-05-13 | 0 | 2.250 | 2.200 | 2.250 | 2.200 | 2.270 | 30,000 | 67,960 | 2.2653 | 2.200 | 2.151 | 2.200 | 2.151 | 2.219 | 30,683 | 2.2149 | -1.75% |
| 2026-05-12 | 0 | 2.290 | 2.230 | 2.290 | 2.250 | 2.290 | 50,000 | 113,700 | 2.2740 | 2.239 | 2.180 | 2.239 | 2.200 | 2.239 | 51,139 | 2.2234 | 0.44% |
| 2026-05-11 | 0 | 2.280 | 2.240 | 2.280 | 2.250 | 2.280 | 32,000 | 72,360 | 2.2613 | 2.229 | 2.190 | 2.229 | 2.200 | 2.229 | 32,729 | 2.2109 | 0.44% |
| 2026-05-08 | 0 | 2.270 | 2.230 | 2.300 | - | - | 0 | 0 | - | 2.219 | 2.180 | 2.249 | - | - | 0 | - | 0.00% |
| 2026-05-07 | 0 | 2.270 | 2.270 | 2.290 | 2.250 | 2.250 | 34,000 | 76,500 | 2.2500 | 2.219 | 2.219 | 2.239 | 2.200 | 2.200 | 34,774 | 2.1999 | 0.89% |
| 2026-05-06 | 0 | 2.250 | 2.240 | 2.300 | - | - | 0 | 0 | - | 2.200 | 2.190 | 2.249 | - | - | 0 | - | 0.00% |
| 2026-05-05 | 0 | 2.250 | 2.200 | 2.260 | 2.250 | 2.280 | 42,000 | 95,700 | 2.2786 | 2.200 | 2.151 | 2.210 | 2.200 | 2.229 | 42,957 | 2.2278 | -3.43% |
| 2026-05-04 | 0 | 2.330 | 2.270 | 2.330 | 2.300 | 2.330 | 56,000 | 128,920 | 2.3021 | 2.278 | 2.219 | 2.278 | 2.249 | 2.278 | 57,276 | 2.2509 | 1.30% |
| 2026-04-30 | 0 | 2.300 | 2.260 | 2.300 | 2.260 | 2.300 | 14,000 | 31,960 | 2.2829 | 2.249 | 2.210 | 2.249 | 2.210 | 2.249 | 14,319 | 2.2320 | 0.00% |
| 2026-04-29 | 0 | 2.300 | 2.160 | 2.300 | 2.280 | 2.300 | 142,000 | 325,460 | 2.2920 | 2.249 | 2.112 | 2.249 | 2.229 | 2.249 | 145,235 | 2.2409 | 0.88% |
| 2026-04-28 | 0 | 2.280 | 2.180 | 2.280 | 2.180 | 2.300 | 204,000 | 462,300 | 2.2662 | 2.229 | 2.131 | 2.229 | 2.131 | 2.249 | 208,647 | 2.2157 | 1.33% |
| 2026-04-27 | 0 | 2.250 | 2.220 | 2.270 | 2.250 | 2.450 | 18,000 | 42,000 | 2.3333 | 2.200 | 2.171 | 2.219 | 2.200 | 2.395 | 18,410 | 2.2814 | 0.00% |
| 2026-04-24 | 0 | 2.250 | 2.250 | 2.400 | - | - | 0 | 0 | - | 2.200 | 2.200 | 2.347 | - | - | 0 | - | 0.00% |
| 2026-04-23 | 0 | 2.250 | 2.250 | 2.480 | - | - | 0 | 0 | - | 2.200 | 2.200 | 2.425 | - | - | 0 | - | 0.00% |
| 2026-04-22 | 0 | 2.250 | 2.210 | 2.450 | - | - | 0 | 0 | - | 2.200 | 2.161 | 2.395 | - | - | 0 | - | 0.00% |
| 2026-04-21 | 0 | 2.250 | 2.250 | 2.440 | 2.250 | 2.300 | 14,000 | 32,000 | 2.2857 | 2.200 | 2.200 | 2.386 | 2.200 | 2.249 | 14,319 | 2.2348 | -4.26% |
| 2026-04-20 | 0 | 2.350 | 2.300 | 2.380 | 2.260 | 2.350 | 60,000 | 138,320 | 2.3053 | 2.298 | 2.249 | 2.327 | 2.210 | 2.298 | 61,367 | 2.2540 | 4.91% |
| 2026-04-17 | 0 | 2.240 | 2.240 | 2.260 | 2.240 | 2.240 | 178,000 | 398,720 | 2.2400 | 2.190 | 2.190 | 2.210 | 2.190 | 2.190 | 182,055 | 2.1901 | 0.45% |
| 2026-04-16 | 0 | 2.230 | 2.230 | 2.260 | 2.200 | 2.230 | 72,000 | 160,500 | 2.2292 | 2.180 | 2.180 | 2.210 | 2.151 | 2.180 | 73,640 | 2.1795 | 0.00% |
| 2026-04-15 | 0 | 2.230 | 2.150 | 2.230 | 2.180 | 2.230 | 110,000 | 241,860 | 2.1987 | 2.180 | 2.102 | 2.180 | 2.131 | 2.180 | 112,506 | 2.1498 | 2.29% |
| 2026-04-14 | 0 | 2.180 | 2.090 | 2.180 | 2.180 | 2.180 | 8,000 | 17,440 | 2.1800 | 2.131 | 2.043 | 2.131 | 2.131 | 2.131 | 8,182 | 2.1314 | 0.93% |
| 2026-04-13 | 0 | 2.160 | 2.100 | 2.190 | - | - | 0 | 0 | - | 2.112 | 2.053 | 2.141 | - | - | 0 | - | 0.00% |
| 2026-04-10 | 0 | 2.160 | 2.100 | 2.190 | - | - | 182 | 398 | 2.1868 | 2.112 | 2.053 | 2.141 | - | - | 186 | 2.1381 | 0.00% |
| 2026-04-09 | 0 | 2.160 | 2.090 | 2.190 | - | - | 0 | 0 | - | 2.112 | 2.043 | 2.141 | - | - | 0 | - | 0.00% |
| 2026-04-08 | 0 | 2.160 | 2.090 | 2.180 | 2.090 | 2.160 | 54,000 | 115,760 | 2.1437 | 2.112 | 2.043 | 2.131 | 2.043 | 2.112 | 55,230 | 2.0960 | 0.00% |
| 2026-04-02 | 0 | 2.160 | 2.090 | 2.170 | 2.160 | 2.160 | 10,000 | 21,600 | 2.1600 | 2.112 | 2.043 | 2.122 | 2.112 | 2.112 | 10,228 | 2.1119 | 2.86% |
| 2026-04-01 | 0 | 2.100 | 2.090 | 2.190 | - | - | 0 | 0 | - | 2.053 | 2.043 | 2.141 | - | - | 0 | - | 0.48% |
| 2026-03-31 | 0 | 2.090 | 2.090 | 2.190 | 2.090 | 2.100 | 20,000 | 41,940 | 2.0970 | 2.043 | 2.043 | 2.141 | 2.043 | 2.053 | 20,456 | 2.0503 | -4.57% |
| 2026-03-30 | 0 | 2.190 | 2.100 | 2.190 | 2.180 | 2.190 | 20,000 | 43,660 | 2.1830 | 2.141 | 2.053 | 2.141 | 2.131 | 2.141 | 20,456 | 2.1344 | 3.30% |
| 2026-03-27 | 0 | 2.120 | 2.110 | 2.190 | - | - | 0 | 0 | - | 2.073 | 2.063 | 2.141 | - | - | 0 | - | 0.00% |
| 2026-03-26 | 0 | 2.120 | 2.110 | 2.190 | 2.120 | 2.120 | 48,000 | 101,760 | 2.1200 | 2.073 | 2.063 | 2.141 | 2.073 | 2.073 | 49,093 | 2.0728 | -2.30% |
| 2026-03-25 | 0 | 2.170 | 2.110 | 2.190 | 2.170 | 2.170 | 6,000 | 13,020 | 2.1700 | 2.122 | 2.063 | 2.141 | 2.122 | 2.122 | 6,137 | 2.1217 | 0.00% |
| 2026-03-24 | 0 | 2.170 | 2.150 | 2.200 | 2.150 | 2.170 | 24,000 | 51,680 | 2.1533 | 2.122 | 2.102 | 2.151 | 2.102 | 2.122 | 24,547 | 2.1054 | 2.84% |
| 2026-03-23 | 0 | 2.110 | 2.110 | 2.170 | - | - | 0 | 0 | - | 2.063 | 2.063 | 2.122 | - | - | 0 | - | 0.00% |
| 2026-03-20 | 0 | 2.110 | 2.110 | 2.190 | - | - | 228 | 497 | 2.1798 | 2.063 | 2.063 | 2.141 | - | - | 233 | 2.1313 | 0.00% |
| 2026-03-19 | 0 | 2.110 | 2.110 | 2.190 | - | - | 0 | 0 | - | 2.063 | 2.063 | 2.141 | - | - | 0 | - | 0.00% |
| 2026-03-18 | 0 | 2.110 | 2.110 | 2.190 | - | - | 0 | 0 | - | 2.063 | 2.063 | 2.141 | - | - | 0 | - | 0.00% |
| 2026-03-17 | 0 | 2.110 | 2.110 | 2.190 | - | - | 0 | 0 | - | 2.063 | 2.063 | 2.141 | - | - | 0 | - | 0.00% |
| 2026-03-16 | 0 | 2.110 | 2.110 | 2.190 | - | - | 0 | 0 | - | 2.063 | 2.063 | 2.141 | - | - | 0 | - | 0.48% |
| 2026-03-13 | 0 | 2.100 | 2.090 | 2.190 | - | - | 0 | 0 | - | 2.053 | 2.043 | 2.141 | - | - | 0 | - | 0.00% |
| 2026-03-12 | 0 | 2.100 | 2.100 | 2.190 | - | - | 0 | 0 | - | 2.053 | 2.053 | 2.141 | - | - | 0 | - | 0.00% |
| 2026-03-11 | 0 | 2.100 | 2.100 | 2.250 | 2.090 | 2.180 | 82,000 | 174,500 | 2.1280 | 2.053 | 2.053 | 2.200 | 2.043 | 2.131 | 83,868 | 2.0807 | -4.55% |
| 2026-03-10 | 0 | 2.200 | 2.180 | 2.250 | 2.200 | 2.200 | 6,000 | 13,200 | 2.2000 | 2.151 | 2.131 | 2.200 | 2.151 | 2.151 | 6,137 | 2.1510 | 2.33% |
| 2026-03-09 | 0 | 2.150 | 2.150 | 2.250 | - | - | 0 | 0 | - | 2.102 | 2.102 | 2.200 | - | - | 0 | - | 0.00% |
| 2026-03-06 | 0 | 2.150 | 2.150 | 2.300 | - | - | 86 | 196 | 2.2791 | 2.102 | 2.102 | 2.249 | - | - | 88 | 2.2283 | 0.00% |
| 2026-03-05 | 0 | 2.150 | 2.140 | 2.300 | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 2.102 | 2.092 | 2.249 | 2.102 | 2.102 | 10,228 | 2.1021 | -2.27% |
| 2026-03-04 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.200 | 22,000 | 48,400 | 2.2000 | 2.151 | 2.151 | 2.249 | 2.151 | 2.151 | 22,501 | 2.1510 | -0.45% |
| 2026-03-03 | 0 | 2.210 | 2.210 | 2.290 | 2.210 | 2.210 | 12,000 | 26,520 | 2.2100 | 2.161 | 2.161 | 2.239 | 2.161 | 2.161 | 12,273 | 2.1608 | -3.49% |
| 2026-03-02 | 0 | 2.290 | 2.210 | 2.290 | 2.290 | 2.290 | 2,000 | 4,580 | 2.2900 | 2.239 | 2.161 | 2.239 | 2.239 | 2.239 | 2,046 | 2.2390 | 1.78% |
| 2026-02-27 | 0 | 2.250 | 2.240 | 2.300 | 2.250 | 2.250 | 30,000 | 67,500 | 2.2500 | 2.200 | 2.190 | 2.249 | 2.200 | 2.200 | 30,683 | 2.1999 | 1.35% |
| 2026-02-26 | 0 | 2.220 | 2.220 | 2.300 | 2.220 | 2.270 | 102,000 | 229,240 | 2.2475 | 2.171 | 2.171 | 2.249 | 2.171 | 2.219 | 104,323 | 2.1974 | -2.20% |
| 2026-02-25 | 0 | 2.270 | 2.240 | 2.270 | 2.280 | 2.280 | 56,000 | 125,380 | 2.2389 | 2.219 | 2.190 | 2.219 | 2.229 | 2.229 | 57,276 | 2.1891 | 1.79% |
| 2026-02-24 | 0 | 2.230 | 2.220 | 2.230 | 2.190 | 2.350 | 28,000 | 62,280 | 2.2243 | 2.180 | 2.171 | 2.180 | 2.141 | 2.298 | 28,638 | 2.1747 | 1.36% |
| 2026-02-23 | 0 | 2.200 | 2.170 | 2.240 | 2.140 | 2.200 | 230,000 | 494,340 | 2.1493 | 2.151 | 2.122 | 2.190 | 2.092 | 2.151 | 235,239 | 2.1014 | 4.76% |
| 2026-02-20 | 0 | 2.100 | 2.100 | 2.170 | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 2.053 | 2.053 | 2.122 | 2.053 | 2.053 | 10,228 | 2.0532 | 2.44% |
| 2026-02-16 | 0 | 2.050 | 2.050 | 2.170 | 2.050 | 2.090 | 128,000 | 264,480 | 2.0663 | 2.004 | 2.004 | 2.122 | 2.004 | 2.043 | 130,916 | 2.0202 | -1.91% |
| 2026-02-13 | 0 | 2.090 | 2.040 | 2.090 | 2.090 | 2.120 | 48,000 | 101,100 | 2.1063 | 2.043 | 1.995 | 2.043 | 2.043 | 2.073 | 49,093 | 2.0593 | 1.46% |
| 2026-02-12 | 0 | 2.060 | 2.060 | 2.180 | - | - | 0 | 0 | - | 2.014 | 2.014 | 2.131 | - | - | 0 | - | 0.49% |
| 2026-02-11 | 0 | 2.050 | 2.030 | 2.150 | 2.050 | 2.050 | 2,000 | 4,100 | 2.0500 | 2.004 | 1.985 | 2.102 | 2.004 | 2.004 | 2,046 | 2.0043 | -2.84% |
| 2026-02-10 | 0 | 2.110 | 2.050 | 2.170 | 2.110 | 2.110 | 36,000 | 75,960 | 2.1100 | 2.063 | 2.004 | 2.122 | 2.063 | 2.063 | 36,820 | 2.0630 | 0.00% |
| 2026-02-09 | 0 | 2.110 | 2.050 | 2.110 | 2.080 | 2.120 | 136,000 | 285,240 | 2.0974 | 2.063 | 2.004 | 2.063 | 2.034 | 2.073 | 139,098 | 2.0506 | 3.94% |
| 2026-02-06 | 0 | 2.030 | 2.030 | 2.080 | - | - | 95 | 197 | 2.0737 | 1.985 | 1.985 | 2.034 | - | - | 97 | 2.0275 | 0.50% |
| 2026-02-05 | 0 | 2.020 | 2.020 | 2.080 | - | - | 0 | 0 | - | 1.975 | 1.975 | 2.034 | - | - | 0 | - | 0.50% |
| 2026-02-04 | 0 | 2.010 | 2.010 | 2.080 | - | - | 0 | 0 | - | 1.965 | 1.965 | 2.034 | - | - | 0 | - | 0.00% |
| 2026-02-03 | 0 | 2.010 | 2.000 | 2.080 | 2.010 | 2.020 | 10,000 | 20,160 | 2.0160 | 1.965 | 1.955 | 2.034 | 1.965 | 1.975 | 10,228 | 1.9711 | -1.47% |
| 2026-02-02 | 0 | 2.040 | 2.000 | 2.050 | - | - | 0 | 0 | - | 1.995 | 1.955 | 2.004 | - | - | 0 | - | 0.00% |
| 2026-01-30 | 0 | 2.040 | 2.020 | 2.080 | 2.020 | 2.080 | 194,000 | 393,920 | 2.0305 | 1.995 | 1.975 | 2.034 | 1.975 | 2.034 | 198,419 | 1.9853 | 0.99% |
| 2026-01-29 | 0 | 2.020 | 2.020 | 2.030 | 2.020 | 2.030 | 44,000 | 89,200 | 2.0273 | 1.975 | 1.975 | 1.985 | 1.975 | 1.985 | 45,002 | 1.9821 | -0.49% |
| 2026-01-28 | 0 | 2.030 | 2.020 | 2.030 | 2.010 | 2.030 | 112,000 | 227,240 | 2.0289 | 1.985 | 1.975 | 1.985 | 1.965 | 1.985 | 114,551 | 1.9837 | 0.00% |
| 2026-01-27 | 0 | 2.030 | 2.010 | 2.030 | - | - | 0 | 0 | - | 1.985 | 1.965 | 1.985 | - | - | 0 | - | 0.00% |
| 2026-01-26 | 0 | 2.030 | 2.000 | 2.030 | - | - | 0 | 0 | - | 1.985 | 1.955 | 1.985 | - | - | 0 | - | 0.00% |
| 2026-01-23 | 0 | 2.030 | 2.010 | 2.030 | 2.030 | 2.030 | 40,000 | 81,200 | 2.0300 | 1.985 | 1.965 | 1.985 | 1.985 | 1.985 | 40,911 | 1.9848 | 0.00% |
| 2026-01-22 | 0 | 2.030 | 2.000 | 2.030 | 2.030 | 2.030 | 124,098 | 251,918 | 2.0300 | 1.985 | 1.955 | 1.985 | 1.985 | 1.985 | 126,925 | 1.9848 | 0.00% |
| 2026-01-21 | 0 | 2.030 | 2.010 | 2.030 | 2.010 | 2.030 | 38,000 | 77,100 | 2.0289 | 1.985 | 1.965 | 1.985 | 1.965 | 1.985 | 38,866 | 1.9838 | 0.00% |
| 2026-01-20 | 0 | 2.030 | 2.000 | 2.030 | 2.010 | 2.030 | 88,000 | 177,280 | 2.0145 | 1.985 | 1.955 | 1.985 | 1.965 | 1.985 | 90,005 | 1.9697 | 1.50% |
| 2026-01-19 | 0 | 2.000 | 2.000 | 2.020 | 2.000 | 2.010 | 62,000 | 124,340 | 2.0055 | 1.955 | 1.955 | 1.975 | 1.955 | 1.965 | 63,412 | 1.9608 | -1.48% |
| 2026-01-16 | 0 | 2.030 | 2.000 | 2.030 | - | - | 0 | 0 | - | 1.985 | 1.955 | 1.985 | - | - | 0 | - | 0.00% |
| 2026-01-15 | 0 | 2.030 | 2.000 | 2.030 | - | - | 0 | 0 | - | 1.985 | 1.955 | 1.985 | - | - | 0 | - | 0.00% |
| 2026-01-14 | 0 | 2.030 | 2.010 | 2.030 | 2.000 | 2.030 | 106,000 | 214,520 | 2.0238 | 1.985 | 1.965 | 1.985 | 1.955 | 1.985 | 108,415 | 1.9787 | 0.00% |
| 2026-01-13 | 0 | 2.030 | 1.990 | 2.030 | 2.030 | 2.030 | 86,000 | 174,580 | 2.0300 | 1.985 | 1.946 | 1.985 | 1.985 | 1.985 | 87,959 | 1.9848 | 0.00% |
| 2026-01-12 | 0 | 2.030 | 1.990 | 2.030 | 2.030 | 2.030 | 20,000 | 40,600 | 2.0300 | 1.985 | 1.946 | 1.985 | 1.985 | 1.985 | 20,456 | 1.9848 | 2.01% |
| 2026-01-09 | 0 | 1.990 | 1.990 | 2.030 | 1.990 | 2.030 | 42,000 | 85,180 | 2.0281 | 1.946 | 1.946 | 1.985 | 1.946 | 1.985 | 42,957 | 1.9829 | 0.00% |
| 2026-01-08 | 0 | 1.990 | 1.990 | 2.030 | 1.990 | 2.030 | 4,000 | 8,040 | 2.0100 | 1.946 | 1.946 | 1.985 | 1.946 | 1.985 | 4,091 | 1.9652 | 0.00% |
| 2026-01-07 | 0 | 1.990 | 1.990 | 2.030 | - | - | 0 | 0 | - | 1.946 | 1.946 | 1.985 | - | - | 0 | - | 1.02% |
| 2026-01-06 | 0 | 1.970 | 1.970 | 2.030 | 1.970 | 2.030 | 82,000 | 165,280 | 2.0156 | 1.926 | 1.926 | 1.985 | 1.926 | 1.985 | 83,868 | 1.9707 | 0.51% |
| 2026-01-05 | 0 | 1.960 | 1.960 | 2.000 | 1.960 | 1.990 | 12,000 | 23,820 | 1.9850 | 1.916 | 1.916 | 1.955 | 1.916 | 1.946 | 12,273 | 1.9408 | -2.49% |
| 2026-01-02 | 0 | 2.010 | 1.960 | 2.010 | - | - | 0 | 0 | - | 1.965 | 1.916 | 1.965 | - | - | 0 | - | 0.00% |
| 2025-12-31 | 0 | 2.010 | 1.970 | 2.030 | - | - | 0 | 0 | - | 1.965 | 1.926 | 1.985 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 2.010 | 1.960 | 2.030 | - | - | 0 | 0 | - | 1.965 | 1.916 | 1.985 | - | - | 0 | - | 0.00% |
| 2025-12-29 | 0 | 2.010 | 1.960 | 2.030 | 2.010 | 2.030 | 24,000 | 48,360 | 2.0150 | 1.965 | 1.916 | 1.985 | 1.965 | 1.985 | 24,547 | 1.9701 | 0.50% |
| 2025-12-24 | 0 | 2.000 | 2.000 | 2.030 | 2.000 | 2.000 | 3,966 | 7,853 | 1.9801 | 1.955 | 1.955 | 1.985 | 1.955 | 1.955 | 4,056 | 1.9360 | -1.48% |
| 2025-12-23 | 0 | 2.030 | 1.960 | 2.030 | - | - | 0 | 0 | - | 1.985 | 1.916 | 1.985 | - | - | 0 | - | 0.00% |
| 2025-12-22 | 0 | 2.030 | 1.960 | 2.030 | - | - | 0 | 0 | - | 1.985 | 1.916 | 1.985 | - | - | 0 | - | 0.00% |
| 2025-12-19 | 0 | 2.030 | 1.960 | 2.030 | 2.000 | 2.030 | 120,000 | 242,940 | 2.0245 | 1.985 | 1.916 | 1.985 | 1.955 | 1.985 | 122,733 | 1.9794 | 1.50% |
| 2025-12-18 | 0 | 2.000 | 2.000 | 2.030 | 2.000 | 2.030 | 96,000 | 194,460 | 2.0256 | 1.955 | 1.955 | 1.985 | 1.955 | 1.985 | 98,187 | 1.9805 | -0.50% |
| 2025-12-17 | 0 | 2.010 | 2.000 | 2.030 | - | - | 0 | 0 | - | 1.965 | 1.955 | 1.985 | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 2.010 | 2.000 | 2.030 | 2.010 | 2.030 | 62,000 | 125,820 | 2.0294 | 1.965 | 1.955 | 1.985 | 1.965 | 1.985 | 63,412 | 1.9842 | -0.99% |
| 2025-12-15 | 0 | 2.030 | 2.010 | 2.030 | 2.030 | 2.030 | 40,000 | 81,200 | 2.0300 | 1.985 | 1.965 | 1.985 | 1.985 | 1.985 | 40,911 | 1.9848 | 1.50% |
| 2025-12-12 | 0 | 2.030 | 2.010 | 2.030 | 2.030 | 2.030 | 226,000 | 458,780 | 2.0300 | 1.955 | 1.936 | 1.955 | 1.955 | 1.955 | 234,615 | 1.9555 | 0.00% |
| 2025-12-11 | 0 | 2.030 | 2.030 | 2.100 | 2.030 | 2.030 | 2,000 | 4,060 | 2.0300 | 1.955 | 1.955 | 2.023 | 1.955 | 1.955 | 2,076 | 1.9555 | -0.98% |
| 2025-12-10 | 0 | 2.050 | 2.040 | 2.100 | - | - | 0 | 0 | - | 1.975 | 1.965 | 2.023 | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 2.050 | 2.040 | 2.100 | - | - | 0 | 0 | - | 1.975 | 1.965 | 2.023 | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 2.050 | 2.050 | 2.100 | - | - | 0 | 0 | - | 1.975 | 1.975 | 2.023 | - | - | 0 | - | 0.49% |
| 2025-12-05 | 0 | 2.040 | 2.040 | 2.100 | - | - | 331 | 695 | 2.0997 | 1.965 | 1.965 | 2.023 | - | - | 344 | 2.0226 | 0.00% |
| 2025-12-04 | 0 | 2.040 | 2.040 | 2.090 | 2.040 | 2.040 | 48,000 | 97,920 | 2.0400 | 1.965 | 1.965 | 2.013 | 1.965 | 1.965 | 49,830 | 1.9651 | 0.00% |
| 2025-12-03 | 0 | 2.040 | 2.040 | 2.100 | 2.040 | 2.050 | 202,000 | 412,880 | 2.0440 | 1.965 | 1.965 | 2.023 | 1.965 | 1.975 | 209,700 | 1.9689 | -1.92% |
| 2025-12-02 | 0 | 2.080 | 2.040 | 2.140 | - | - | 0 | 0 | - | 2.004 | 1.965 | 2.061 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 2.080 | 2.070 | 2.180 | 2.080 | 2.080 | 32,000 | 66,560 | 2.0800 | 2.004 | 1.994 | 2.100 | 2.004 | 2.004 | 33,220 | 2.0036 | 0.48% |
| 2025-11-28 | 0 | 2.070 | 2.070 | 2.160 | - | - | 0 | 0 | - | 1.994 | 1.994 | 2.081 | - | - | 0 | - | 0.98% |
| 2025-11-27 | 0 | 2.050 | 2.040 | 2.160 | - | - | 0 | 0 | - | 1.975 | 1.965 | 2.081 | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 2.050 | 2.050 | 2.160 | 2.050 | 2.050 | 16,000 | 32,800 | 2.0500 | 1.975 | 1.975 | 2.081 | 1.975 | 1.975 | 16,610 | 1.9747 | -1.91% |
| 2025-11-25 | 0 | 2.090 | 2.070 | 2.120 | - | - | 0 | 0 | - | 2.013 | 1.994 | 2.042 | - | - | 0 | - | 0.00% |
| 2025-11-24 | 0 | 2.090 | 2.090 | 2.150 | - | - | 0 | 0 | - | 2.013 | 2.013 | 2.071 | - | - | 0 | - | 1.46% |
| 2025-11-21 | 0 | 2.060 | 2.060 | 2.180 | 2.060 | 2.120 | 36,092 | 76,358 | 2.1156 | 1.984 | 1.984 | 2.100 | 1.984 | 2.042 | 37,468 | 2.0380 | -2.83% |
| 2025-11-20 | 0 | 2.120 | 2.060 | 2.160 | - | - | 0 | 0 | - | 2.042 | 1.984 | 2.081 | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 2.120 | 2.090 | 2.160 | - | - | 0 | 0 | - | 2.042 | 2.013 | 2.081 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 2.120 | 2.120 | 2.160 | 2.120 | 2.130 | 66,000 | 140,420 | 2.1276 | 2.042 | 2.042 | 2.081 | 2.042 | 2.052 | 68,516 | 2.0494 | -2.30% |
| 2025-11-17 | 0 | 2.170 | 2.080 | 2.220 | 2.090 | 2.240 | 76,000 | 161,480 | 2.1247 | 2.090 | 2.004 | 2.138 | 2.013 | 2.158 | 78,897 | 2.0467 | 1.88% |
| 2025-11-14 | 0 | 2.130 | 2.130 | 2.180 | 2.090 | 2.170 | 514,000 | 1,110,380 | 2.1603 | 2.052 | 2.052 | 2.100 | 2.013 | 2.090 | 533,594 | 2.0809 | -1.39% |
| 2025-11-13 | 0 | 2.160 | 2.040 | 2.170 | 2.160 | 2.160 | 4,000 | 8,640 | 2.1600 | 2.081 | 1.965 | 2.090 | 2.081 | 2.081 | 4,152 | 2.0807 | 6.40% |
| 2025-11-12 | 0 | 2.030 | 2.030 | 2.160 | 2.030 | 2.050 | 10,000 | 20,460 | 2.0460 | 1.955 | 1.955 | 2.081 | 1.955 | 1.975 | 10,381 | 1.9709 | -0.98% |
| 2025-11-11 | 0 | 2.050 | 2.030 | 2.050 | 2.040 | 2.050 | 104,000 | 213,160 | 2.0496 | 1.975 | 1.955 | 1.975 | 1.965 | 1.975 | 107,965 | 1.9744 | 0.49% |
| 2025-11-10 | 0 | 2.040 | 2.030 | 2.170 | 2.040 | 2.090 | 24,000 | 50,060 | 2.0858 | 1.965 | 1.955 | 2.090 | 1.965 | 2.013 | 24,915 | 2.0092 | 1.49% |
| 2025-11-07 | 0 | 2.010 | 2.010 | 2.120 | - | - | 0 | 0 | - | 1.936 | 1.936 | 2.042 | - | - | 0 | - | 0.00% |
| 2025-11-06 | 0 | 2.010 | 2.000 | 2.100 | - | - | 0 | 0 | - | 1.936 | 1.927 | 2.023 | - | - | 0 | - | 0.00% |
| 2025-11-05 | 0 | 2.010 | 2.000 | 2.150 | - | - | 0 | 0 | - | 1.936 | 1.927 | 2.071 | - | - | 0 | - | 0.00% |
| 2025-11-04 | 0 | 2.010 | 2.000 | 2.150 | - | - | 0 | 0 | - | 1.936 | 1.927 | 2.071 | - | - | 0 | - | 0.00% |
| 2025-11-03 | 0 | 2.010 | 2.010 | 2.160 | - | - | 0 | 0 | - | 1.936 | 1.936 | 2.081 | - | - | 0 | - | 0.50% |
| 2025-10-31 | 0 | 2.000 | 1.960 | 2.170 | 2.000 | 2.010 | 46,000 | 92,260 | 2.0057 | 1.927 | 1.888 | 2.090 | 1.927 | 1.936 | 47,754 | 1.9320 | 0.00% |
| 2025-10-30 | 0 | 2.000 | 2.000 | 2.180 | - | - | 0 | 0 | - | 1.927 | 1.927 | 2.100 | - | - | 0 | - | 0.00% |
| 2025-10-28 | 0 | 2.000 | 2.000 | 2.100 | - | - | 0 | 0 | - | 1.927 | 1.927 | 2.023 | - | - | 0 | - | 0.00% |
| 2025-10-27 | 0 | 2.000 | 2.000 | 2.180 | - | - | 0 | 0 | - | 1.927 | 1.927 | 2.100 | - | - | 0 | - | 0.00% |
| 2025-10-24 | 0 | 2.000 | 2.000 | 2.180 | - | - | 0 | 0 | - | 1.927 | 1.927 | 2.100 | - | - | 0 | - | 0.00% |
| 2025-10-23 | 0 | 2.000 | 2.000 | 2.150 | 2.000 | 2.000 | 6,000 | 12,000 | 2.0000 | 1.927 | 1.927 | 2.071 | 1.927 | 1.927 | 6,229 | 1.9266 | 0.00% |
| 2025-10-22 | 0 | 2.000 | 2.000 | 2.040 | - | - | 0 | 0 | - | 1.927 | 1.927 | 1.965 | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 2.000 | 2.000 | 2.040 | - | - | 0 | 0 | - | 1.927 | 1.927 | 1.965 | - | - | 0 | - | 0.00% |
| 2025-10-20 | 0 | 2.000 | 2.000 | 2.040 | 2.000 | 2.030 | 16,000 | 32,300 | 2.0188 | 1.927 | 1.927 | 1.965 | 1.927 | 1.955 | 16,610 | 1.9446 | -1.48% |
| 2025-10-17 | 0 | 2.030 | 2.000 | 2.030 | - | - | 0 | 0 | - | 1.955 | 1.927 | 1.955 | - | - | 0 | - | -0.49% |
| 2025-10-16 | 0 | 2.040 | 2.010 | 2.040 | - | - | 0 | 0 | - | 1.965 | 1.936 | 1.965 | - | - | 0 | - | 0.00% |
| 2025-10-15 | 0 | 2.040 | 2.000 | 2.040 | - | - | 0 | 0 | - | 1.965 | 1.927 | 1.965 | - | - | 0 | - | 0.00% |
| 2025-10-14 | 0 | 2.040 | 2.040 | 2.050 | 2.020 | 2.050 | 24,000 | 48,920 | 2.0383 | 1.965 | 1.965 | 1.975 | 1.946 | 1.975 | 24,915 | 1.9635 | 2.00% |
| 2025-10-13 | 0 | 2.000 | 1.950 | 2.050 | 2.000 | 2.010 | 144,000 | 288,220 | 2.0015 | 1.927 | 1.878 | 1.975 | 1.927 | 1.936 | 149,489 | 1.9280 | -1.48% |
| 2025-10-10 | 0 | 2.030 | 2.030 | 2.150 | 2.030 | 2.050 | 58,000 | 118,860 | 2.0493 | 1.955 | 1.955 | 2.071 | 1.955 | 1.975 | 60,211 | 1.9741 | 0.50% |
| 2025-10-09 | 0 | 2.020 | 2.020 | 2.150 | 2.020 | 2.050 | 118,000 | 240,140 | 2.0351 | 1.946 | 1.946 | 2.071 | 1.946 | 1.975 | 122,498 | 1.9604 | -0.98% |
| 2025-10-08 | 0 | 2.040 | 2.040 | 2.160 | 2.040 | 2.040 | 6,000 | 12,240 | 2.0400 | 1.965 | 1.965 | 2.081 | 1.965 | 1.965 | 6,229 | 1.9651 | 0.00% |
| 2025-10-06 | 0 | 2.040 | 2.030 | 2.160 | - | - | 0 | 0 | - | 1.965 | 1.955 | 2.081 | - | - | 0 | - | 0.00% |
| 2025-10-03 | 0 | 2.040 | 2.040 | 2.100 | 2.030 | 2.050 | 106,000 | 217,040 | 2.0475 | 1.965 | 1.965 | 2.023 | 1.955 | 1.975 | 110,041 | 1.9724 | 0.00% |
| 2025-10-02 | 0 | 2.040 | 2.040 | 2.160 | 2.000 | 2.050 | 106,000 | 215,840 | 2.0362 | 1.965 | 1.965 | 2.081 | 1.927 | 1.975 | 110,041 | 1.9615 | -0.97% |
| 2025-09-30 | 0 | 2.060 | 2.050 | 2.160 | 2.050 | 2.060 | 32,273 | 66,351 | 2.0559 | 1.984 | 1.975 | 2.081 | 1.975 | 1.984 | 33,503 | 1.9804 | 0.49% |
| 2025-09-29 | 0 | 2.050 | 2.050 | 2.160 | 2.050 | 2.050 | 18,000 | 36,900 | 2.0500 | 1.975 | 1.975 | 2.081 | 1.975 | 1.975 | 18,686 | 1.9747 | 0.49% |
| 2025-09-26 | 0 | 2.040 | 2.040 | 2.170 | - | - | 0 | 0 | - | 1.965 | 1.965 | 2.090 | - | - | 0 | - | 0.00% |
| 2025-09-25 | 0 | 2.040 | 2.040 | 2.150 | 2.040 | 2.050 | 16,000 | 32,660 | 2.0413 | 1.965 | 1.965 | 2.071 | 1.965 | 1.975 | 16,610 | 1.9663 | -0.49% |
| 2025-09-24 | 0 | 2.050 | 2.050 | 2.170 | - | - | 0 | 0 | - | 1.975 | 1.975 | 2.090 | - | - | 0 | - | 0.49% |
| 2025-09-23 | 0 | 2.040 | 2.040 | 2.180 | 2.030 | 2.050 | 80,000 | 162,340 | 2.0293 | 1.965 | 1.965 | 2.100 | 1.955 | 1.975 | 83,050 | 1.9547 | 0.00% |
| 2025-09-22 | 0 | 2.040 | 2.030 | 2.100 | - | - | 0 | 0 | - | 1.965 | 1.955 | 2.023 | - | - | 0 | - | 0.00% |
| 2025-09-19 | 0 | 2.040 | 2.040 | 2.140 | - | - | 0 | 0 | - | 1.965 | 1.965 | 2.061 | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 2.040 | 2.040 | 2.150 | 2.040 | 2.040 | 18,000 | 36,720 | 2.0400 | 1.965 | 1.965 | 2.071 | 1.965 | 1.965 | 18,686 | 1.9651 | -0.49% |
| 2025-09-17 | 0 | 2.050 | 2.040 | 2.150 | 2.050 | 2.060 | 36,000 | 73,860 | 2.0517 | 1.975 | 1.965 | 2.071 | 1.975 | 1.984 | 37,372 | 1.9763 | -0.49% |
| 2025-09-16 | 0 | 2.060 | 2.060 | 2.150 | - | - | 0 | 0 | - | 1.984 | 1.984 | 2.071 | - | - | 0 | - | 0.00% |
| 2025-09-15 | 0 | 2.060 | 2.060 | 2.160 | 2.040 | 2.120 | 266,000 | 550,600 | 2.0699 | 1.984 | 1.984 | 2.081 | 1.965 | 2.042 | 276,140 | 1.9939 | -4.19% |
| 2025-09-12 | 0 | 2.150 | 2.120 | 2.230 | 2.150 | 2.150 | 10,000 | 21,180 | 2.1180 | 2.071 | 2.042 | 2.148 | 2.071 | 2.071 | 10,381 | 2.0402 | 1.90% |
| 2025-09-11 | 0 | 2.110 | 2.100 | 2.150 | 2.110 | 2.110 | 90,000 | 189,900 | 2.1100 | 2.033 | 2.023 | 2.071 | 2.033 | 2.033 | 93,431 | 2.0325 | 0.00% |
| 2025-09-10 | 0 | 2.110 | 2.110 | 2.150 | 2.110 | 2.150 | 12,000 | 25,720 | 2.1433 | 2.033 | 2.033 | 2.071 | 2.033 | 2.071 | 12,457 | 2.0646 | -1.86% |
| 2025-09-09 | 0 | 2.150 | 2.110 | 2.190 | 2.100 | 2.150 | 24,000 | 51,500 | 2.1458 | 2.071 | 2.033 | 2.110 | 2.023 | 2.071 | 24,915 | 2.0670 | 2.87% |
| 2025-09-08 | 0 | 2.090 | 2.090 | 2.150 | - | - | 0 | 0 | - | 2.013 | 2.013 | 2.071 | - | - | 0 | - | 0.48% |
| 2025-09-05 | 0 | 2.080 | 2.060 | 2.150 | - | - | 46 | 98 | 2.1304 | 2.004 | 1.984 | 2.071 | - | - | 48 | 2.0522 | 0.00% |
| 2025-09-04 | 0 | 2.080 | 2.060 | 2.150 | - | - | 0 | 0 | - | 2.004 | 1.984 | 2.071 | - | - | 0 | - | 0.00% |
| 2025-09-03 | 0 | 2.080 | 2.070 | 2.150 | 2.080 | 2.100 | 58,000 | 120,720 | 2.0814 | 2.004 | 1.994 | 2.071 | 2.004 | 2.023 | 60,211 | 2.0049 | -0.95% |
| 2025-09-02 | 0 | 2.100 | 2.100 | 2.170 | 2.100 | 2.230 | 4,000 | 8,660 | 2.1650 | 2.023 | 2.023 | 2.090 | 2.023 | 2.148 | 4,152 | 2.0855 | -5.83% |
| 2025-09-01 | 0 | 2.230 | 2.110 | 2.230 | - | - | 0 | 0 | - | 2.148 | 2.033 | 2.148 | - | - | 0 | - | 0.00% |
| 2025-08-29 | 0 | 2.230 | 2.080 | 2.230 | 2.230 | 2.230 | 2,000 | 4,460 | 2.2300 | 2.148 | 2.004 | 2.148 | 2.148 | 2.148 | 2,076 | 2.1481 | 1.83% |
| 2025-08-28 | 0 | 2.190 | 2.100 | 2.230 | - | - | 0 | 0 | - | 2.110 | 2.023 | 2.148 | - | - | 0 | - | 0.00% |
| 2025-08-27 | 0 | 2.190 | 2.100 | 2.190 | - | - | 0 | 0 | - | 2.110 | 2.023 | 2.110 | - | - | 0 | - | 0.00% |
| 2025-08-26 | 0 | 2.190 | 2.080 | 2.190 | 2.190 | 2.200 | 10,000 | 21,960 | 2.1960 | 2.110 | 2.004 | 2.110 | 2.110 | 2.119 | 10,381 | 2.1154 | 2.82% |
| 2025-08-25 | 0 | 2.180 | 2.130 | 2.240 | 2.180 | 2.180 | 30,000 | 65,400 | 2.1800 | 2.052 | 2.005 | 2.108 | 2.052 | 2.052 | 31,875 | 2.0518 | 3.32% |
| 2025-08-22 | 0 | 2.110 | 2.100 | 2.210 | - | - | 0 | 0 | - | 1.986 | 1.976 | 2.080 | - | - | 0 | - | 0.00% |
| 2025-08-21 | 0 | 2.110 | 2.110 | 2.270 | 2.080 | 2.250 | 52,222 | 112,777 | 2.1596 | 1.986 | 1.986 | 2.136 | 1.958 | 2.118 | 55,485 | 2.0326 | -4.52% |
| 2025-08-20 | 0 | 2.210 | 2.210 | 2.280 | 2.150 | 2.200 | 62,000 | 135,040 | 2.1781 | 2.080 | 2.080 | 2.146 | 2.024 | 2.071 | 65,874 | 2.0500 | 4.74% |
| 2025-08-19 | 0 | 2.110 | 2.110 | 2.160 | - | - | 0 | 0 | - | 1.986 | 1.986 | 2.033 | - | - | 0 | - | 0.00% |
| 2025-08-18 | 0 | 2.110 | 2.100 | 2.150 | 2.110 | 2.110 | 24,000 | 50,640 | 2.1100 | 1.986 | 1.976 | 2.024 | 1.986 | 1.986 | 25,500 | 1.9859 | 0.00% |
| 2025-08-15 | 0 | 2.110 | 2.110 | 2.150 | - | - | 0 | 0 | - | 1.986 | 1.986 | 2.024 | - | - | 0 | - | 0.00% |
| 2025-08-14 | 0 | 2.110 | 2.110 | 2.150 | - | - | 0 | 0 | - | 1.986 | 1.986 | 2.024 | - | - | 0 | - | 0.00% |
| 2025-08-13 | 0 | 2.110 | 2.110 | 2.150 | 2.110 | 2.110 | 164,000 | 346,040 | 2.1100 | 1.986 | 1.986 | 2.024 | 1.986 | 1.986 | 174,248 | 1.9859 | 0.48% |
| 2025-08-12 | 0 | 2.100 | 2.090 | 2.150 | - | - | 0 | 0 | - | 1.976 | 1.967 | 2.024 | - | - | 0 | - | 0.00% |
| 2025-08-11 | 0 | 2.100 | 2.100 | 2.190 | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 1.976 | 1.976 | 2.061 | 1.976 | 1.976 | 2,125 | 1.9765 | 0.00% |
| 2025-08-08 | 0 | 2.100 | 2.100 | 2.190 | - | - | 0 | 0 | - | 1.976 | 1.976 | 2.061 | - | - | 0 | - | 0.48% |
| 2025-08-07 | 0 | 2.090 | 2.090 | 2.200 | 2.090 | 2.090 | 26,226 | 54,837 | 2.0909 | 1.967 | 1.967 | 2.071 | 1.967 | 1.967 | 27,865 | 1.9680 | -2.79% |
| 2025-08-06 | 0 | 2.150 | 2.090 | 2.150 | 2.150 | 2.150 | 6,000 | 12,900 | 2.1500 | 2.024 | 1.967 | 2.024 | 2.024 | 2.024 | 6,375 | 2.0235 | -0.46% |
| 2025-08-05 | 0 | 2.160 | 2.100 | 2.160 | - | - | 2,000 | 4,320 | 2.1600 | 2.033 | 1.976 | 2.033 | - | - | 2,125 | 2.0330 | 0.00% |
| 2025-08-04 | 0 | 2.160 | 2.080 | 2.180 | 2.100 | 2.160 | 44,000 | 92,700 | 2.1068 | 2.033 | 1.958 | 2.052 | 1.976 | 2.033 | 46,750 | 1.9829 | 2.86% |
| 2025-08-01 | 0 | 2.100 | 2.080 | 2.130 | 2.100 | 2.110 | 46,000 | 96,640 | 2.1009 | 1.976 | 1.958 | 2.005 | 1.976 | 1.986 | 48,875 | 1.9773 | 0.00% |
| 2025-07-31 | 0 | 2.100 | 2.100 | 2.130 | 2.100 | 2.160 | 70,000 | 147,460 | 2.1066 | 1.976 | 1.976 | 2.005 | 1.976 | 2.033 | 74,374 | 1.9827 | -1.41% |
| 2025-07-30 | 0 | 2.130 | 2.130 | 2.140 | 2.130 | 2.130 | 6,000 | 12,780 | 2.1300 | 2.005 | 2.005 | 2.014 | 2.005 | 2.005 | 6,375 | 2.0047 | -0.47% |
| 2025-07-29 | 0 | 2.140 | 2.130 | 2.140 | 2.130 | 2.140 | 84,000 | 178,960 | 2.1305 | 2.014 | 2.005 | 2.014 | 2.005 | 2.014 | 89,249 | 2.0052 | 0.00% |
| 2025-07-28 | 0 | 2.140 | 2.110 | 2.150 | 2.140 | 2.140 | 2,000 | 4,280 | 2.1400 | 2.014 | 1.986 | 2.024 | 2.014 | 2.014 | 2,125 | 2.0141 | -2.28% |
| 2025-07-25 | 0 | 2.190 | 2.120 | 2.200 | 2.100 | 2.200 | 174,000 | 370,320 | 2.1283 | 2.061 | 1.995 | 2.071 | 1.976 | 2.071 | 184,873 | 2.0031 | 0.92% |
| 2025-07-24 | 0 | 2.170 | 2.170 | 2.260 | - | - | 0 | 0 | - | 2.042 | 2.042 | 2.127 | - | - | 0 | - | 0.00% |
| 2025-07-23 | 0 | 2.170 | 2.170 | 2.290 | 2.150 | 2.240 | 6,000 | 13,080 | 2.1800 | 2.042 | 2.042 | 2.155 | 2.024 | 2.108 | 6,375 | 2.0518 | -3.12% |
| 2025-07-22 | 0 | 2.240 | 2.200 | 2.240 | 2.200 | 2.260 | 92,000 | 205,800 | 2.2370 | 2.108 | 2.071 | 2.108 | 2.071 | 2.127 | 97,749 | 2.1054 | 4.67% |
| 2025-07-21 | 0 | 2.140 | 2.140 | 2.200 | 2.140 | 2.150 | 116,347 | 250,025 | 2.1490 | 2.014 | 2.014 | 2.071 | 2.014 | 2.024 | 123,617 | 2.0226 | 0.47% |
| 2025-07-18 | 0 | 2.130 | 2.130 | 2.280 | 2.100 | 2.110 | 42,000 | 88,600 | 2.1095 | 2.005 | 2.005 | 2.146 | 1.976 | 1.986 | 44,625 | 1.9855 | 2.40% |
| 2025-07-17 | 0 | 2.080 | 2.080 | 2.350 | 2.070 | 2.070 | 10,000 | 20,700 | 2.0700 | 1.958 | 1.958 | 2.212 | 1.948 | 1.948 | 10,625 | 1.9483 | -1.89% |
| 2025-07-16 | 0 | 2.120 | 2.120 | 2.230 | 2.120 | 2.220 | 164,000 | 354,980 | 2.1645 | 1.995 | 1.995 | 2.099 | 1.995 | 2.089 | 174,248 | 2.0372 | -7.42% |
| 2025-07-15 | 0 | 2.290 | 2.180 | 2.280 | 2.030 | 2.350 | 236,000 | 520,620 | 2.2060 | 2.155 | 2.052 | 2.146 | 1.911 | 2.212 | 250,748 | 2.0763 | 11.17% |
| 2025-07-14 | 0 | 2.060 | 2.030 | 2.100 | - | - | 0 | 0 | - | 1.939 | 1.911 | 1.976 | - | - | 0 | - | 0.00% |
| 2025-07-11 | 0 | 2.060 | 2.050 | 2.130 | 2.060 | 2.060 | 2,000 | 4,120 | 2.0600 | 1.939 | 1.929 | 2.005 | 1.939 | 1.939 | 2,125 | 1.9388 | 0.00% |
| 2025-07-10 | 0 | 2.060 | 2.030 | 2.150 | 2.030 | 2.030 | 16,000 | 32,480 | 2.0300 | 1.939 | 1.911 | 2.024 | 1.911 | 1.911 | 17,000 | 1.9106 | 0.98% |
| 2025-07-09 | 0 | 2.040 | 1.920 | 2.140 | 2.030 | 2.040 | 4,000 | 8,140 | 2.0350 | 1.920 | 1.807 | 2.014 | 1.911 | 1.920 | 4,250 | 1.9153 | 0.00% |
| 2025-07-08 | 0 | 2.040 | 2.040 | 2.150 | 2.000 | 2.040 | 14,000 | 28,080 | 2.0057 | 1.920 | 1.920 | 2.024 | 1.882 | 1.920 | 14,875 | 1.8877 | 0.49% |
| 2025-07-07 | 0 | 2.030 | 1.930 | 2.140 | 1.930 | 2.030 | 8,000 | 16,040 | 2.0050 | 1.911 | 1.816 | 2.014 | 1.816 | 1.911 | 8,500 | 1.8871 | 0.00% |
| 2025-07-04 | 0 | 2.030 | 2.030 | 2.150 | 1.980 | 2.050 | 102,000 | 208,960 | 2.0486 | 1.911 | 1.911 | 2.024 | 1.864 | 1.929 | 108,374 | 1.9281 | -0.49% |
| 2025-07-03 | 0 | 2.040 | 2.000 | 2.100 | 2.010 | 2.040 | 384,000 | 779,340 | 2.0295 | 1.920 | 1.882 | 1.976 | 1.892 | 1.920 | 407,996 | 1.9102 | 1.49% |
| 2025-07-02 | 0 | 2.010 | 1.960 | 2.010 | 2.010 | 2.010 | 6,000 | 12,060 | 2.0100 | 1.892 | 1.845 | 1.892 | 1.892 | 1.892 | 6,375 | 1.8918 | 0.50% |
| 2025-06-30 | 0 | 2.000 | 1.980 | 2.020 | 1.950 | 2.020 | 952,000 | 1,907,740 | 2.0039 | 1.882 | 1.864 | 1.901 | 1.835 | 1.901 | 1,011,490 | 1.8861 | 0.00% |
| 2025-06-27 | 0 | 2.000 | 1.950 | 2.000 | 1.940 | 2.000 | 1,002,000 | 1,980,640 | 1.9767 | 1.882 | 1.835 | 1.882 | 1.826 | 1.882 | 1,064,615 | 1.8604 | 5.82% |
| 2025-06-26 | 0 | 1.890 | 1.880 | 1.990 | 1.840 | 1.910 | 218,000 | 412,680 | 1.8930 | 1.779 | 1.769 | 1.873 | 1.732 | 1.798 | 231,623 | 1.7817 | -1.05% |
| 2025-06-25 | 0 | 1.910 | 1.870 | 1.910 | 1.910 | 1.910 | 60,000 | 114,600 | 1.9100 | 1.798 | 1.760 | 1.798 | 1.798 | 1.798 | 63,749 | 1.7977 | 0.00% |
| 2025-06-24 | 0 | 1.910 | 1.820 | 2.020 | - | - | 0 | 0 | - | 1.798 | 1.713 | 1.901 | - | - | 0 | - | 0.00% |
| 2025-06-23 | 0 | 1.910 | 1.820 | 1.920 | - | - | 0 | 0 | - | 1.798 | 1.713 | 1.807 | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 1.910 | 1.820 | 1.910 | - | - | 0 | 0 | - | 1.798 | 1.713 | 1.798 | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 1.910 | 1.840 | 1.910 | 1.910 | 1.910 | 20,000 | 38,200 | 1.9100 | 1.798 | 1.732 | 1.798 | 1.798 | 1.798 | 21,250 | 1.7977 | 0.00% |
| 2025-06-18 | 0 | 1.910 | 1.820 | 1.910 | - | - | 2,000 | 3,820 | 1.9100 | 1.798 | 1.713 | 1.798 | - | - | 2,125 | 1.7977 | 0.00% |
| 2025-06-17 | 0 | 1.910 | 1.910 | 1.920 | 1.910 | 1.910 | 44,000 | 84,040 | 1.9100 | 1.798 | 1.798 | 1.807 | 1.798 | 1.798 | 46,750 | 1.7977 | 2.14% |
| 2025-06-16 | 0 | 1.870 | 1.870 | 1.920 | 1.850 | 1.850 | 2,000 | 3,700 | 1.8500 | 1.760 | 1.760 | 1.807 | 1.741 | 1.741 | 2,125 | 1.7412 | 2.75% |
| 2025-06-13 | 0 | 1.820 | 1.820 | 1.850 | - | - | 0 | 0 | - | 1.713 | 1.713 | 1.741 | - | - | 0 | - | 0.00% |
| 2025-06-12 | 0 | 1.820 | 1.820 | 1.850 | 1.820 | 1.820 | 12,000 | 21,840 | 1.8200 | 1.713 | 1.713 | 1.741 | 1.713 | 1.713 | 12,750 | 1.7130 | -1.62% |
| 2025-06-11 | 0 | 1.850 | 1.820 | 1.920 | 1.820 | 1.820 | 4,000 | 7,280 | 1.8200 | 1.741 | 1.713 | 1.807 | 1.713 | 1.713 | 4,250 | 1.7130 | -0.54% |
| 2025-06-10 | 0 | 1.860 | 1.820 | 1.920 | - | - | 0 | 0 | - | 1.751 | 1.713 | 1.807 | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 1.860 | 1.860 | 1.900 | - | - | 0 | 0 | - | 1.751 | 1.751 | 1.788 | - | - | 0 | - | 0.00% |
| 2025-06-06 | 0 | 1.860 | 1.860 | 1.910 | 1.850 | 1.860 | 56,000 | 103,680 | 1.8514 | 1.751 | 1.751 | 1.798 | 1.741 | 1.751 | 59,499 | 1.7425 | 1.64% |
| 2025-06-05 | 0 | 1.830 | 1.830 | 1.920 | - | - | 0 | 0 | - | 1.722 | 1.722 | 1.807 | - | - | 0 | - | 0.55% |
| 2025-06-04 | 0 | 1.820 | 1.820 | 1.910 | 1.820 | 1.860 | 52,000 | 95,680 | 1.8400 | 1.713 | 1.713 | 1.798 | 1.713 | 1.751 | 55,249 | 1.7318 | -0.55% |
| 2025-06-03 | 0 | 1.830 | 1.820 | 1.920 | 1.830 | 1.860 | 34,274 | 63,367 | 1.8488 | 1.722 | 1.713 | 1.807 | 1.722 | 1.751 | 36,416 | 1.7401 | -2.66% |
| 2025-06-02 | 0 | 1.880 | 1.830 | 1.900 | - | - | 0 | 0 | - | 1.769 | 1.722 | 1.788 | - | - | 0 | - | 0.00% |
| 2025-05-30 | 0 | 1.880 | 1.830 | 1.890 | - | - | 0 | 0 | - | 1.769 | 1.722 | 1.779 | - | - | 0 | - | 0.00% |
| 2025-05-29 | 0 | 1.880 | 1.850 | 1.920 | - | - | 0 | 0 | - | 1.769 | 1.741 | 1.807 | - | - | 0 | - | 0.00% |
| 2025-05-28 | 0 | 1.880 | 1.820 | 1.920 | - | - | 0 | 0 | - | 1.769 | 1.713 | 1.807 | - | - | 0 | - | 0.00% |
| 2025-05-27 | 0 | 1.880 | 1.880 | 1.920 | 1.780 | 1.860 | 54,000 | 98,360 | 1.8215 | 1.769 | 1.769 | 1.807 | 1.675 | 1.751 | 57,374 | 1.7144 | -1.57% |
| 2025-05-26 | 0 | 1.910 | 1.880 | 1.920 | 1.850 | 1.910 | 6,000 | 11,220 | 1.8700 | 1.798 | 1.769 | 1.807 | 1.741 | 1.798 | 6,375 | 1.7600 | 0.53% |
| 2025-05-23 | 0 | 1.900 | 1.820 | 1.900 | 1.900 | 1.900 | 2,000 | 3,800 | 1.9000 | 1.788 | 1.713 | 1.788 | 1.788 | 1.788 | 2,125 | 1.7883 | 2.15% |
| 2025-05-22 | 0 | 1.860 | 1.820 | 1.860 | 1.860 | 1.860 | 40,000 | 74,400 | 1.8600 | 1.751 | 1.713 | 1.751 | 1.751 | 1.751 | 42,500 | 1.7506 | 2.20% |
| 2025-05-21 | 0 | 1.820 | 1.820 | 1.930 | - | - | 0 | 0 | - | 1.713 | 1.713 | 1.816 | - | - | 0 | - | 0.00% |
| 2025-05-20 | 0 | 1.820 | 1.820 | 1.930 | 1.820 | 1.930 | 12,000 | 22,940 | 1.9117 | 1.713 | 1.713 | 1.816 | 1.713 | 1.816 | 12,750 | 1.7992 | -5.21% |
| 2025-05-19 | 0 | 1.920 | 1.830 | 1.930 | - | - | 0 | 0 | - | 1.807 | 1.722 | 1.816 | - | - | 0 | - | 0.00% |
| 2025-05-16 | 0 | 1.920 | 1.830 | 1.930 | - | - | 0 | 0 | - | 1.807 | 1.722 | 1.816 | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 1.920 | 1.820 | 1.930 | - | - | 0 | 0 | - | 1.807 | 1.713 | 1.816 | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 1.920 | 1.870 | 1.960 | 1.850 | 1.900 | 34,000 | 63,600 | 1.8706 | 1.807 | 1.760 | 1.845 | 1.741 | 1.788 | 36,125 | 1.7606 | 1.05% |
| 2025-05-13 | 0 | 1.900 | 1.820 | 1.910 | 1.900 | 1.900 | 38,000 | 72,200 | 1.9000 | 1.788 | 1.713 | 1.798 | 1.788 | 1.788 | 40,375 | 1.7883 | 1.06% |
| 2025-05-12 | 0 | 1.880 | 1.880 | 2.000 | 1.880 | 1.880 | 14,000 | 26,320 | 1.8800 | 1.769 | 1.769 | 1.882 | 1.769 | 1.769 | 14,875 | 1.7694 | 1.62% |
| 2025-05-09 | 0 | 1.850 | 1.850 | 1.980 | 1.830 | 1.830 | 12,000 | 21,960 | 1.8300 | 1.741 | 1.741 | 1.864 | 1.722 | 1.722 | 12,750 | 1.7224 | 0.54% |
| 2025-05-08 | 0 | 1.840 | 1.820 | 1.990 | 1.840 | 1.860 | 41,200 | 76,520 | 1.8573 | 1.732 | 1.713 | 1.873 | 1.732 | 1.751 | 43,775 | 1.7480 | -0.54% |
| 2025-05-07 | 0 | 1.850 | 1.830 | 1.920 | - | - | 0 | 0 | - | 1.741 | 1.722 | 1.807 | - | - | 0 | - | 0.00% |
| 2025-05-06 | 0 | 1.850 | 1.810 | 1.850 | 1.850 | 1.850 | 20,000 | 37,000 | 1.8500 | 1.741 | 1.704 | 1.741 | 1.741 | 1.741 | 21,250 | 1.7412 | 0.00% |
| 2025-05-02 | 0 | 1.850 | 1.830 | 1.900 | - | - | 0 | 0 | - | 1.741 | 1.722 | 1.788 | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 1.850 | 1.820 | 1.900 | 1.850 | 1.850 | 92,000 | 170,200 | 1.8500 | 1.741 | 1.713 | 1.788 | 1.741 | 1.741 | 97,749 | 1.7412 | 1.65% |
| 2025-04-29 | 0 | 1.820 | 1.800 | 1.850 | - | - | 0 | 0 | - | 1.713 | 1.694 | 1.741 | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 1.820 | 1.820 | 1.850 | 1.800 | 1.840 | 56,537 | 103,410 | 1.8291 | 1.713 | 1.713 | 1.741 | 1.694 | 1.732 | 60,070 | 1.7215 | -1.62% |
| 2025-04-25 | 0 | 1.850 | 1.800 | 1.900 | 1.850 | 1.850 | 60,000 | 111,000 | 1.8500 | 1.741 | 1.694 | 1.788 | 1.741 | 1.741 | 63,749 | 1.7412 | 0.00% |
| 2025-04-24 | 0 | 1.850 | 1.800 | 1.850 | 1.810 | 1.850 | 46,000 | 84,880 | 1.8452 | 1.741 | 1.694 | 1.741 | 1.704 | 1.741 | 48,875 | 1.7367 | 0.00% |
| 2025-04-23 | 0 | 1.850 | 1.850 | 2.000 | 1.850 | 1.850 | 14,000 | 25,900 | 1.8500 | 1.741 | 1.741 | 1.882 | 1.741 | 1.741 | 14,875 | 1.7412 | 1.65% |
| 2025-04-22 | 0 | 1.820 | 1.820 | 2.010 | - | - | 0 | 0 | - | 1.713 | 1.713 | 1.892 | - | - | 0 | - | 0.55% |
| 2025-04-17 | 0 | 1.810 | 1.810 | 2.030 | 1.800 | 1.800 | 18,000 | 32,400 | 1.8000 | 1.704 | 1.704 | 1.911 | 1.694 | 1.694 | 19,125 | 1.6941 | -1.09% |
| 2025-04-16 | 0 | 1.830 | 1.820 | 2.040 | 1.830 | 1.840 | 26,000 | 47,820 | 1.8392 | 1.722 | 1.713 | 1.920 | 1.722 | 1.732 | 27,625 | 1.7311 | -0.54% |
| 2025-04-15 | 0 | 1.840 | 1.840 | 2.050 | 1.840 | 1.840 | 64,000 | 117,760 | 1.8400 | 1.732 | 1.732 | 1.929 | 1.732 | 1.732 | 67,999 | 1.7318 | -1.08% |
| 2025-04-14 | 0 | 1.860 | 1.840 | 2.050 | 1.860 | 1.860 | 2,000 | 3,720 | 1.8600 | 1.751 | 1.732 | 1.929 | 1.751 | 1.751 | 2,125 | 1.7506 | 0.00% |
| 2025-04-11 | 0 | 1.860 | 1.820 | 1.900 | 1.860 | 1.900 | 26,880 | 50,170 | 1.8664 | 1.751 | 1.713 | 1.788 | 1.751 | 1.788 | 28,560 | 1.7567 | 0.54% |
| 2025-04-10 | 0 | 1.850 | 1.830 | 1.860 | 1.850 | 1.860 | 54,000 | 100,020 | 1.8522 | 1.741 | 1.722 | 1.751 | 1.741 | 1.751 | 57,374 | 1.7433 | 1.09% |
| 2025-04-09 | 0 | 1.830 | 1.800 | 1.830 | 1.790 | 1.830 | 22,000 | 40,100 | 1.8227 | 1.722 | 1.694 | 1.722 | 1.685 | 1.722 | 23,375 | 1.7155 | 0.00% |
| 2025-04-08 | 0 | 1.830 | 1.780 | 1.940 | 1.830 | 1.830 | 50,000 | 91,500 | 1.8300 | 1.722 | 1.675 | 1.826 | 1.722 | 1.722 | 53,124 | 1.7224 | 0.55% |
| 2025-04-07 | 0 | 1.820 | 1.780 | 1.820 | 1.820 | 1.910 | 16,000 | 29,340 | 1.8338 | 1.713 | 1.675 | 1.713 | 1.713 | 1.798 | 17,000 | 1.7259 | -6.19% |
| 2025-04-03 | 0 | 1.940 | 1.830 | 2.050 | - | - | 0 | 0 | - | 1.826 | 1.722 | 1.929 | - | - | 0 | - | 0.00% |
| 2025-04-02 | 0 | 1.940 | 1.900 | 1.940 | - | - | 0 | 0 | - | 1.826 | 1.788 | 1.826 | - | - | 0 | - | -0.51% |
| 2025-04-01 | 0 | 1.950 | 1.870 | 1.950 | - | - | 0 | 0 | - | 1.835 | 1.760 | 1.835 | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 1.950 | 1.910 | 1.960 | 1.900 | 1.950 | 12,000 | 23,300 | 1.9417 | 1.835 | 1.798 | 1.845 | 1.788 | 1.835 | 12,750 | 1.8275 | 0.52% |
| 2025-03-28 | 0 | 1.940 | 1.840 | 1.940 | - | - | 0 | 0 | - | 1.826 | 1.732 | 1.826 | - | - | 0 | - | 0.00% |
| 2025-03-27 | 0 | 1.940 | 1.830 | 1.940 | - | - | 0 | 0 | - | 1.826 | 1.722 | 1.826 | - | - | 0 | - | 0.00% |
| 2025-03-26 | 0 | 1.940 | 1.830 | 1.940 | - | - | 0 | 0 | - | 1.826 | 1.722 | 1.826 | - | - | 0 | - | 0.00% |
| 2025-03-25 | 0 | 1.940 | 1.850 | 1.940 | - | - | 0 | 0 | - | 1.826 | 1.741 | 1.826 | - | - | 0 | - | -0.51% |
| 2025-03-24 | 0 | 1.950 | 1.870 | 1.950 | 1.920 | 1.950 | 12,000 | 23,240 | 1.9367 | 1.835 | 1.760 | 1.835 | 1.807 | 1.835 | 12,750 | 1.8228 | 4.28% |
| 2025-03-21 | 0 | 1.870 | 1.870 | 1.920 | 1.870 | 1.920 | 4,000 | 7,580 | 1.8950 | 1.760 | 1.760 | 1.807 | 1.760 | 1.807 | 4,250 | 1.7835 | 1.08% |
| 2025-03-20 | 0 | 1.850 | 1.850 | 1.900 | 1.850 | 1.900 | 6,000 | 11,300 | 1.8833 | 1.741 | 1.741 | 1.788 | 1.741 | 1.788 | 6,375 | 1.7726 | -2.63% |
| 2025-03-19 | 0 | 1.900 | 1.860 | 1.920 | - | - | 0 | 0 | - | 1.788 | 1.751 | 1.807 | - | - | 0 | - | 0.00% |
| 2025-03-18 | 0 | 1.900 | 1.880 | 1.940 | 1.900 | 1.940 | 32,000 | 60,880 | 1.9025 | 1.788 | 1.769 | 1.826 | 1.788 | 1.826 | 34,000 | 1.7906 | -2.06% |
| 2025-03-17 | 0 | 1.940 | 1.910 | 1.940 | 1.880 | 1.890 | 16,000 | 30,280 | 1.8925 | 1.826 | 1.798 | 1.826 | 1.769 | 1.779 | 17,000 | 1.7812 | 1.57% |
| 2025-03-14 | 0 | 1.910 | 1.890 | 1.910 | - | - | 0 | 0 | - | 1.798 | 1.779 | 1.798 | - | - | 0 | - | 0.00% |
| 2025-03-13 | 0 | 1.910 | 1.860 | 1.910 | 1.910 | 1.920 | 20,000 | 38,300 | 1.9150 | 1.798 | 1.751 | 1.798 | 1.798 | 1.807 | 21,250 | 1.8024 | 0.53% |
| 2025-03-12 | 0 | 1.900 | 1.870 | 1.920 | 1.870 | 1.900 | 52,000 | 98,740 | 1.8988 | 1.788 | 1.760 | 1.807 | 1.760 | 1.788 | 55,249 | 1.7872 | 0.00% |
| 2025-03-11 | 0 | 1.900 | 1.860 | 1.910 | - | - | 0 | 0 | - | 1.788 | 1.751 | 1.798 | - | - | 0 | - | 0.00% |
| 2025-03-10 | 0 | 1.900 | 1.900 | 1.910 | 1.900 | 1.900 | 102,000 | 193,800 | 1.9000 | 1.788 | 1.788 | 1.798 | 1.788 | 1.788 | 108,374 | 1.7883 | -1.04% |
| 2025-03-07 | 0 | 1.920 | 1.900 | 1.920 | - | - | 0 | 0 | - | 1.807 | 1.788 | 1.807 | - | - | 0 | - | 0.00% |
| 2025-03-06 | 0 | 1.920 | 1.910 | 1.920 | 1.920 | 1.930 | 50,000 | 96,480 | 1.9296 | 1.807 | 1.798 | 1.807 | 1.807 | 1.816 | 53,124 | 1.8161 | 0.52% |
| 2025-03-05 | 0 | 1.910 | 1.890 | 1.910 | 1.890 | 1.910 | 38,000 | 72,420 | 1.9058 | 1.798 | 1.779 | 1.798 | 1.779 | 1.798 | 40,375 | 1.7937 | 1.06% |
| 2025-03-04 | 0 | 1.890 | 1.880 | 1.900 | 1.880 | 1.890 | 86,000 | 162,100 | 1.8849 | 1.779 | 1.769 | 1.788 | 1.769 | 1.779 | 91,374 | 1.7740 | 0.53% |
| 2025-03-03 | 0 | 1.880 | 1.880 | 1.920 | 1.880 | 1.890 | 64,000 | 120,540 | 1.8834 | 1.769 | 1.769 | 1.807 | 1.769 | 1.779 | 67,999 | 1.7727 | -1.05% |
| 2025-02-28 | 0 | 1.900 | 1.880 | 1.950 | - | - | 0 | 0 | - | 1.788 | 1.769 | 1.835 | - | - | 0 | - | 0.00% |
| 2025-02-27 | 0 | 1.900 | 1.860 | 2.000 | 1.900 | 1.900 | 6,000 | 11,400 | 1.9000 | 1.788 | 1.751 | 1.882 | 1.788 | 1.788 | 6,375 | 1.7883 | 1.06% |
| 2025-02-26 | 0 | 1.880 | 1.860 | 1.900 | - | - | 0 | 0 | - | 1.769 | 1.751 | 1.788 | - | - | 0 | - | 0.00% |
| 2025-02-25 | 0 | 1.880 | 1.850 | 1.880 | 1.880 | 1.880 | 40,000 | 75,200 | 1.8800 | 1.769 | 1.741 | 1.769 | 1.769 | 1.769 | 42,500 | 1.7694 | -0.53% |
| 2025-02-24 | 0 | 1.890 | 1.890 | 1.920 | - | - | 150 | 358 | 2.3867 | 1.779 | 1.779 | 1.807 | - | - | 159 | 2.2463 | 0.00% |
| 2025-02-21 | 0 | 1.890 | 1.830 | 1.900 | 1.880 | 1.890 | 62,000 | 117,120 | 1.8890 | 1.779 | 1.722 | 1.788 | 1.769 | 1.779 | 65,874 | 1.7779 | 2.16% |
| 2025-02-20 | 0 | 1.850 | 1.850 | 1.930 | 1.810 | 1.930 | 12,000 | 22,440 | 1.8700 | 1.741 | 1.741 | 1.816 | 1.704 | 1.816 | 12,750 | 1.7600 | -2.63% |
| 2025-02-19 | 0 | 1.900 | 1.820 | 1.900 | 1.880 | 1.900 | 332,000 | 627,500 | 1.8901 | 1.788 | 1.713 | 1.788 | 1.769 | 1.788 | 352,747 | 1.7789 | 0.00% |
| 2025-02-18 | 0 | 1.900 | 1.880 | 1.900 | - | - | 0 | 0 | - | 1.788 | 1.769 | 1.788 | - | - | 0 | - | -1.04% |
| 2025-02-17 | 0 | 1.920 | 1.860 | 1.930 | 1.920 | 1.920 | 2,000 | 3,840 | 1.9200 | 1.807 | 1.751 | 1.816 | 1.807 | 1.807 | 2,125 | 1.8071 | 3.23% |
| 2025-02-14 | 0 | 1.860 | 1.840 | 1.920 | 1.840 | 1.860 | 42,000 | 77,960 | 1.8562 | 1.751 | 1.732 | 1.807 | 1.732 | 1.751 | 44,625 | 1.7470 | 0.00% |
| 2025-02-13 | 0 | 1.860 | 1.830 | 1.860 | 1.860 | 1.860 | 4,000 | 7,440 | 1.8600 | 1.751 | 1.722 | 1.751 | 1.751 | 1.751 | 4,250 | 1.7506 | 1.09% |
| 2025-02-12 | 0 | 1.840 | 1.840 | 1.880 | 1.830 | 1.830 | 56,000 | 102,480 | 1.8300 | 1.732 | 1.732 | 1.769 | 1.722 | 1.722 | 59,499 | 1.7224 | 1.10% |
| 2025-02-11 | 0 | 1.820 | 1.820 | 1.900 | - | - | 0 | 0 | - | 1.713 | 1.713 | 1.788 | - | - | 0 | - | 0.55% |
| 2025-02-10 | 0 | 1.810 | 1.780 | 1.920 | - | - | 0 | 0 | - | 1.704 | 1.675 | 1.807 | - | - | 0 | - | 0.00% |
| 2025-02-07 | 0 | 1.810 | 1.810 | 1.900 | - | - | 0 | 0 | - | 1.704 | 1.704 | 1.788 | - | - | 0 | - | 1.12% |
| 2025-02-06 | 0 | 1.790 | 1.790 | 1.930 | 1.790 | 1.830 | 24,000 | 43,840 | 1.8267 | 1.685 | 1.685 | 1.816 | 1.685 | 1.722 | 25,500 | 1.7192 | -1.10% |
| 2025-02-05 | 0 | 1.810 | 1.770 | 1.890 | 1.770 | 1.810 | 82,000 | 148,340 | 1.8090 | 1.704 | 1.666 | 1.779 | 1.666 | 1.704 | 87,124 | 1.7026 | -0.55% |
| 2025-02-04 | 0 | 1.820 | 1.800 | 1.820 | 1.820 | 1.820 | 22,000 | 40,040 | 1.8200 | 1.713 | 1.694 | 1.713 | 1.713 | 1.713 | 23,375 | 1.7130 | 1.11% |
| 2025-02-03 | 0 | 1.800 | 1.770 | 2.040 | - | - | 0 | 0 | - | 1.694 | 1.666 | 1.920 | - | - | 0 | - | 0.00% |
| 2025-01-28 | 0 | 1.800 | 1.770 | 2.020 | 1.750 | 1.800 | 8,000 | 14,120 | 1.7650 | 1.694 | 1.666 | 1.901 | 1.647 | 1.694 | 8,500 | 1.6612 | -1.64% |
| 2025-01-27 | 0 | 1.830 | 1.810 | 2.050 | 1.810 | 1.830 | 128,000 | 233,400 | 1.8234 | 1.722 | 1.704 | 1.929 | 1.704 | 1.722 | 135,999 | 1.7162 | 0.55% |
| 2025-01-24 | 0 | 1.820 | 1.810 | 1.850 | - | - | 0 | 0 | - | 1.713 | 1.704 | 1.741 | - | - | 0 | - | 0.00% |
| 2025-01-23 | 0 | 1.820 | 1.820 | 1.880 | 1.820 | 1.820 | 6,000 | 10,920 | 1.8200 | 1.713 | 1.713 | 1.769 | 1.713 | 1.713 | 6,375 | 1.7130 | 1.11% |
| 2025-01-22 | 0 | 1.800 | 1.780 | 1.850 | - | - | 0 | 0 | - | 1.694 | 1.675 | 1.741 | - | - | 0 | - | 0.00% |
| 2025-01-21 | 0 | 1.800 | 1.780 | 1.850 | 1.750 | 1.800 | 32,000 | 56,860 | 1.7769 | 1.694 | 1.675 | 1.741 | 1.647 | 1.694 | 34,000 | 1.6724 | -2.17% |
| 2025-01-20 | 0 | 1.840 | 1.800 | 1.850 | - | - | 0 | 0 | - | 1.732 | 1.694 | 1.741 | - | - | 0 | - | 0.00% |
| 2025-01-17 | 0 | 1.840 | 1.820 | 1.850 | - | - | 0 | 0 | - | 1.732 | 1.713 | 1.741 | - | - | 0 | - | 0.00% |
| 2025-01-16 | 0 | 1.840 | 1.800 | 1.840 | 1.840 | 1.850 | 60,000 | 110,580 | 1.8430 | 1.732 | 1.694 | 1.732 | 1.732 | 1.741 | 63,749 | 1.7346 | -0.54% |
| 2025-01-15 | 0 | 1.850 | 1.820 | 1.880 | - | - | 0 | 0 | - | 1.741 | 1.713 | 1.769 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 1.850 | 1.830 | 2.050 | - | - | 0 | 0 | - | 1.741 | 1.722 | 1.929 | - | - | 0 | - | 0.00% |
| 2025-01-13 | 0 | 1.850 | 1.810 | 1.850 | 1.840 | 1.850 | 60,000 | 110,740 | 1.8457 | 1.741 | 1.704 | 1.741 | 1.732 | 1.741 | 63,749 | 1.7371 | -0.54% |
| 2025-01-10 | 0 | 1.860 | 1.800 | 2.050 | - | - | 0 | 0 | - | 1.751 | 1.694 | 1.929 | - | - | 0 | - | 0.00% |
| 2025-01-09 | 0 | 1.860 | 1.780 | 2.050 | - | - | 0 | 0 | - | 1.751 | 1.675 | 1.929 | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 1.860 | 1.780 | 1.900 | - | - | 0 | 0 | - | 1.751 | 1.675 | 1.788 | - | - | 0 | - | 0.00% |
| 2025-01-07 | 0 | 1.860 | 1.780 | 2.000 | - | - | 0 | 0 | - | 1.751 | 1.675 | 1.882 | - | - | 0 | - | 0.00% |
| 2025-01-06 | 0 | 1.860 | 1.790 | 2.010 | - | - | 0 | 0 | - | 1.751 | 1.685 | 1.892 | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 1.860 | 1.830 | 1.870 | 1.860 | 1.870 | 18,000 | 33,580 | 1.8656 | 1.751 | 1.722 | 1.760 | 1.751 | 1.760 | 19,125 | 1.7558 | -2.11% |
| 2025-01-02 | 0 | 1.900 | 1.870 | 2.040 | - | - | 0 | 0 | - | 1.788 | 1.760 | 1.920 | - | - | 0 | - | 0.00% |
| 2024-12-31 | 0 | 1.900 | 1.860 | 1.950 | - | - | 0 | 0 | - | 1.788 | 1.751 | 1.835 | - | - | 0 | - | 0.00% |
| 2024-12-30 | 0 | 1.900 | 1.860 | 1.900 | 1.900 | 1.900 | 20,000 | 38,000 | 1.9000 | 1.788 | 1.751 | 1.788 | 1.788 | 1.788 | 21,250 | 1.7883 | 1.60% |
| 2024-12-27 | 0 | 1.870 | 1.860 | 1.870 | 1.870 | 1.870 | 34,000 | 63,580 | 1.8700 | 1.760 | 1.751 | 1.760 | 1.760 | 1.760 | 36,125 | 1.7600 | 0.00% |
| 2024-12-24 | 0 | 1.870 | 1.870 | 2.030 | - | - | 0 | 0 | - | 1.760 | 1.760 | 1.911 | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 1.870 | 1.870 | 1.990 | - | - | 0 | 0 | - | 1.760 | 1.760 | 1.873 | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 1.870 | 1.870 | 2.040 | 1.870 | 1.870 | 6,543 | 12,213 | 1.8666 | 1.760 | 1.760 | 1.920 | 1.760 | 1.760 | 6,952 | 1.7568 | -1.58% |
| 2024-12-19 | 0 | 1.900 | 1.870 | 2.040 | - | - | 0 | 0 | - | 1.788 | 1.760 | 1.920 | - | - | 0 | - | 0.00% |
| 2024-12-18 | 0 | 1.900 | 1.870 | 2.020 | - | - | 0 | 0 | - | 1.788 | 1.760 | 1.901 | - | - | 0 | - | 0.00% |
| 2024-12-17 | 0 | 1.900 | 1.870 | 1.900 | 1.880 | 1.900 | 114,000 | 216,540 | 1.8995 | 1.788 | 1.760 | 1.788 | 1.769 | 1.788 | 121,124 | 1.7878 | 1.06% |
| 2024-12-16 | 0 | 1.880 | 1.860 | 1.880 | 1.880 | 1.890 | 24,000 | 45,160 | 1.8817 | 1.769 | 1.751 | 1.769 | 1.769 | 1.779 | 25,500 | 1.7710 | 2.17% |
| 2024-12-13 | 0 | 1.870 | 1.870 | 2.020 | 1.870 | 1.920 | 18,000 | 34,160 | 1.8978 | 1.732 | 1.732 | 1.871 | 1.732 | 1.778 | 19,437 | 1.7575 | -2.09% |
| 2024-12-12 | 0 | 1.910 | 1.910 | 1.920 | 1.910 | 1.910 | 38,000 | 72,580 | 1.9100 | 1.769 | 1.769 | 1.778 | 1.769 | 1.769 | 41,033 | 1.7688 | 0.53% |
| 2024-12-11 | 0 | 1.900 | 1.900 | 1.950 | 1.900 | 1.900 | 2,000 | 3,800 | 1.9000 | 1.760 | 1.760 | 1.806 | 1.760 | 1.760 | 2,160 | 1.7596 | 0.00% |
| 2024-12-10 | 0 | 1.900 | 1.870 | 1.900 | - | - | 0 | 0 | - | 1.760 | 1.732 | 1.760 | - | - | 0 | - | 0.00% |
| 2024-12-09 | 0 | 1.900 | 1.880 | 1.930 | 1.900 | 1.900 | 24,000 | 45,600 | 1.9000 | 1.760 | 1.741 | 1.787 | 1.760 | 1.760 | 25,916 | 1.7596 | 2.15% |
| 2024-12-06 | 0 | 1.860 | 1.860 | 1.870 | 1.860 | 1.870 | 12,000 | 22,420 | 1.8683 | 1.723 | 1.723 | 1.732 | 1.723 | 1.732 | 12,958 | 1.7302 | -2.11% |
| 2024-12-05 | 0 | 1.900 | 1.900 | 1.960 | - | - | 0 | 0 | - | 1.760 | 1.760 | 1.815 | - | - | 0 | - | 0.53% |
| 2024-12-04 | 0 | 1.890 | 1.890 | 2.000 | - | - | 0 | 0 | - | 1.750 | 1.750 | 1.852 | - | - | 0 | - | 0.53% |
| 2024-12-03 | 0 | 1.880 | 1.880 | 1.960 | - | - | 0 | 0 | - | 1.741 | 1.741 | 1.815 | - | - | 0 | - | 1.08% |
| 2024-12-02 | 0 | 1.860 | 1.860 | 1.950 | - | - | 0 | 0 | - | 1.723 | 1.723 | 1.806 | - | - | 0 | - | 0.00% |
| 2024-11-29 | 0 | 1.860 | 1.860 | 1.900 | - | - | 0 | 0 | - | 1.723 | 1.723 | 1.760 | - | - | 0 | - | 1.09% |
| 2024-11-28 | 0 | 1.840 | 1.820 | 2.000 | - | - | 0 | 0 | - | 1.704 | 1.685 | 1.852 | - | - | 0 | - | 0.00% |
| 2024-11-27 | 0 | 1.840 | 1.840 | 1.940 | 1.840 | 1.850 | 30,000 | 55,240 | 1.8413 | 1.704 | 1.704 | 1.797 | 1.704 | 1.713 | 32,394 | 1.7052 | 0.55% |
| 2024-11-26 | 0 | 1.830 | 1.820 | 1.900 | - | - | 0 | 0 | - | 1.695 | 1.685 | 1.760 | - | - | 0 | - | 0.00% |
| 2024-11-25 | 0 | 1.830 | 1.830 | 1.900 | - | - | 0 | 0 | - | 1.695 | 1.695 | 1.760 | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 1.830 | 1.830 | 1.900 | - | - | 0 | 0 | - | 1.695 | 1.695 | 1.760 | - | - | 0 | - | 0.00% |
| 2024-11-21 | 0 | 1.830 | 1.790 | 1.900 | - | - | 0 | 0 | - | 1.695 | 1.658 | 1.760 | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 1.830 | 1.820 | 1.900 | - | - | 0 | 0 | - | 1.695 | 1.685 | 1.760 | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 1.830 | 1.820 | 1.900 | 1.830 | 1.830 | 20,000 | 36,600 | 1.8300 | 1.695 | 1.685 | 1.760 | 1.695 | 1.695 | 21,596 | 1.6947 | 0.00% |
| 2024-11-18 | 0 | 1.830 | 1.830 | 1.900 | - | - | 0 | 0 | - | 1.695 | 1.695 | 1.760 | - | - | 0 | - | 0.00% |
| 2024-11-15 | 0 | 1.830 | 1.830 | 1.900 | 1.830 | 1.880 | 38,000 | 71,160 | 1.8726 | 1.695 | 1.695 | 1.760 | 1.695 | 1.741 | 41,033 | 1.7342 | -1.61% |
| 2024-11-14 | 0 | 1.860 | 1.850 | 1.910 | 1.850 | 1.860 | 34,000 | 63,060 | 1.8547 | 1.723 | 1.713 | 1.769 | 1.713 | 1.723 | 36,714 | 1.7176 | 1.09% |
| 2024-11-13 | 0 | 1.840 | 1.840 | 1.910 | 1.800 | 1.910 | 86,000 | 159,940 | 1.8598 | 1.704 | 1.704 | 1.769 | 1.667 | 1.769 | 92,864 | 1.7223 | -2.65% |
| 2024-11-12 | 0 | 1.890 | 1.850 | 1.920 | - | - | 0 | 0 | - | 1.750 | 1.713 | 1.778 | - | - | 0 | - | 0.00% |
| 2024-11-11 | 0 | 1.890 | 1.850 | 1.890 | - | - | 0 | 0 | - | 1.750 | 1.713 | 1.750 | - | - | 0 | - | -0.53% |
| 2024-11-08 | 0 | 1.900 | 1.800 | 1.900 | - | - | 0 | 0 | - | 1.760 | 1.667 | 1.760 | - | - | 0 | - | 0.00% |
| 2024-11-07 | 0 | 1.900 | 1.860 | 1.900 | - | - | 0 | 0 | - | 1.760 | 1.723 | 1.760 | - | - | 0 | - | -1.04% |
| 2024-11-06 | 0 | 1.920 | 1.850 | 1.920 | - | - | 0 | 0 | - | 1.778 | 1.713 | 1.778 | - | - | 0 | - | 0.00% |
| 2024-11-05 | 0 | 1.920 | 1.850 | 1.920 | - | - | 0 | 0 | - | 1.778 | 1.713 | 1.778 | - | - | 0 | - | 0.00% |
| 2024-11-04 | 0 | 1.920 | 1.810 | 1.920 | - | - | 0 | 0 | - | 1.778 | 1.676 | 1.778 | - | - | 0 | - | 0.00% |
| 2024-11-01 | 0 | 1.920 | 1.780 | 1.920 | 1.910 | 1.920 | 30,000 | 57,480 | 1.9160 | 1.778 | 1.648 | 1.778 | 1.769 | 1.778 | 32,394 | 1.7744 | 4.92% |
| 2024-10-31 | 0 | 1.830 | 1.780 | - | - | - | 0 | 0 | - | 1.695 | 1.648 | - | - | - | 0 | - | 0.00% |
| 2024-10-30 | 0 | 1.830 | 1.790 | 2.020 | - | - | 0 | 0 | - | 1.695 | 1.658 | 1.871 | - | - | 0 | - | 0.00% |
| 2024-10-29 | 0 | 1.830 | 1.780 | 1.980 | - | - | 0 | 0 | - | 1.695 | 1.648 | 1.834 | - | - | 0 | - | 0.00% |
| 2024-10-28 | 0 | 1.830 | 1.800 | 1.980 | - | - | 3 | 5 | 1.6667 | 1.695 | 1.667 | 1.834 | - | - | 3 | 1.5435 | 0.00% |
| 2024-10-25 | 0 | 1.830 | 1.800 | 1.930 | - | - | 0 | 0 | - | 1.695 | 1.667 | 1.787 | - | - | 0 | - | 0.00% |
| 2024-10-24 | 0 | 1.830 | 1.780 | - | - | - | 0 | 0 | - | 1.695 | 1.648 | - | - | - | 0 | - | 0.00% |
| 2024-10-23 | 0 | 1.830 | 1.830 | 1.880 | 1.820 | 1.830 | 40,000 | 73,100 | 1.8275 | 1.695 | 1.695 | 1.741 | 1.685 | 1.695 | 43,193 | 1.6924 | 1.10% |
| 2024-10-22 | 0 | 1.810 | 1.780 | 1.870 | 1.810 | 1.810 | 14,000 | 25,340 | 1.8100 | 1.676 | 1.648 | 1.732 | 1.676 | 1.676 | 15,117 | 1.6762 | 0.00% |
| 2024-10-21 | 0 | 1.810 | 1.810 | 1.870 | 1.790 | 1.800 | 10,000 | 17,980 | 1.7980 | 1.676 | 1.676 | 1.732 | 1.658 | 1.667 | 10,798 | 1.6651 | -4.23% |
| 2024-10-18 | 0 | 1.890 | 1.820 | 1.930 | - | - | 0 | 0 | - | 1.750 | 1.685 | 1.787 | - | - | 0 | - | 0.00% |
| 2024-10-17 | 0 | 1.890 | 1.830 | 2.080 | 1.750 | 1.890 | 39,083 | 69,990 | 1.7908 | 1.750 | 1.695 | 1.926 | 1.621 | 1.750 | 42,202 | 1.6584 | 0.00% |
| 2024-10-16 | 0 | 1.890 | 1.810 | 1.900 | 1.890 | 1.910 | 66,000 | 125,060 | 1.8948 | 1.750 | 1.676 | 1.760 | 1.750 | 1.769 | 71,268 | 1.7548 | -0.53% |
| 2024-10-15 | 0 | 1.900 | 1.890 | 1.900 | 1.890 | 1.890 | 6,000 | 11,340 | 1.8900 | 1.760 | 1.750 | 1.760 | 1.750 | 1.750 | 6,479 | 1.7503 | -1.04% |
| 2024-10-14 | 0 | 1.920 | 1.890 | 1.950 | 1.920 | 1.920 | 10,000 | 19,200 | 1.9200 | 1.778 | 1.750 | 1.806 | 1.778 | 1.778 | 10,798 | 1.7781 | 0.00% |
| 2024-10-10 | 0 | 1.920 | 1.920 | 1.980 | 1.920 | 1.940 | 26,000 | 50,220 | 1.9315 | 1.778 | 1.778 | 1.834 | 1.778 | 1.797 | 28,075 | 1.7888 | -1.03% |
| 2024-10-09 | 0 | 1.940 | 1.890 | 1.940 | 1.940 | 1.940 | 4,000 | 7,760 | 1.9400 | 1.797 | 1.750 | 1.797 | 1.797 | 1.797 | 4,319 | 1.7966 | 0.00% |
| 2024-10-08 | 0 | 1.940 | 1.940 | 1.950 | 1.920 | 1.930 | 20,000 | 38,180 | 1.9090 | 1.797 | 1.797 | 1.806 | 1.778 | 1.787 | 21,596 | 1.7679 | -0.51% |
| 2024-10-07 | 0 | 1.950 | 1.910 | 1.980 | 1.930 | 1.950 | 32,000 | 62,140 | 1.9419 | 1.806 | 1.769 | 1.834 | 1.787 | 1.806 | 34,554 | 1.7983 | 2.09% |
| 2024-10-04 | 0 | 1.910 | 1.910 | 1.950 | 1.910 | 1.910 | 2,000 | 3,820 | 1.9100 | 1.769 | 1.769 | 1.806 | 1.769 | 1.769 | 2,160 | 1.7688 | 0.53% |
| 2024-10-03 | 0 | 1.900 | 1.900 | 1.920 | 1.900 | 1.910 | 48,000 | 91,560 | 1.9075 | 1.760 | 1.760 | 1.778 | 1.760 | 1.769 | 51,831 | 1.7665 | 0.00% |
| 2024-10-02 | 0 | 1.900 | 1.900 | 1.930 | 1.890 | 1.920 | 164,000 | 313,420 | 1.9111 | 1.760 | 1.760 | 1.787 | 1.750 | 1.778 | 177,089 | 1.7698 | -2.56% |
| 2024-09-30 | 0 | 1.950 | 1.950 | 1.980 | 1.940 | 2.000 | 40,000 | 78,340 | 1.9585 | 1.806 | 1.806 | 1.834 | 1.797 | 1.852 | 43,193 | 1.8137 | 1.04% |
| 2024-09-27 | 0 | 1.930 | 1.930 | 1.950 | 1.920 | 1.960 | 140,000 | 269,700 | 1.9264 | 1.787 | 1.787 | 1.806 | 1.778 | 1.815 | 151,174 | 1.7840 | -1.53% |
| 2024-09-26 | 0 | 1.960 | 1.890 | 1.960 | 1.880 | 1.960 | 104,000 | 200,260 | 1.9256 | 1.815 | 1.750 | 1.815 | 1.741 | 1.815 | 112,301 | 1.7833 | 0.00% |
| 2024-09-25 | 0 | 1.960 | 1.950 | 2.000 | 1.960 | 1.960 | 62,000 | 121,520 | 1.9600 | 1.815 | 1.806 | 1.852 | 1.815 | 1.815 | 66,948 | 1.8151 | 0.00% |
| 2024-09-24 | 0 | 1.960 | 1.960 | 2.000 | 1.940 | 1.960 | 42,000 | 81,880 | 1.9495 | 1.815 | 1.815 | 1.852 | 1.797 | 1.815 | 45,352 | 1.8054 | 1.03% |
| 2024-09-23 | 0 | 1.940 | 1.920 | 1.940 | 1.940 | 1.940 | 52,000 | 100,880 | 1.9400 | 1.797 | 1.778 | 1.797 | 1.797 | 1.797 | 56,150 | 1.7966 | -0.51% |
| 2024-09-20 | 0 | 1.950 | 1.920 | 1.950 | 1.950 | 1.950 | 150,000 | 292,500 | 1.9500 | 1.806 | 1.778 | 1.806 | 1.806 | 1.806 | 161,972 | 1.8059 | -0.51% |
| 2024-09-19 | 0 | 1.960 | 1.920 | 2.000 | - | - | 0 | 0 | - | 1.815 | 1.778 | 1.852 | - | - | 0 | - | 0.00% |
| 2024-09-17 | 0 | 1.960 | 1.920 | 2.000 | - | - | 0 | 0 | - | 1.815 | 1.778 | 1.852 | - | - | 0 | - | 0.00% |
| 2024-09-16 | 0 | 1.960 | 1.920 | 1.960 | - | - | 0 | 0 | - | 1.815 | 1.778 | 1.815 | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 1.960 | 1.960 | 2.030 | 1.960 | 2.000 | 102,000 | 203,920 | 1.9992 | 1.815 | 1.815 | 1.880 | 1.815 | 1.852 | 110,141 | 1.8514 | -3.92% |
| 2024-09-12 | 0 | 2.040 | 2.040 | 2.050 | 2.000 | 2.040 | 38,000 | 77,280 | 2.0337 | 1.889 | 1.889 | 1.898 | 1.852 | 1.889 | 41,033 | 1.8834 | 4.62% |
| 2024-09-11 | 0 | 1.950 | 1.930 | 2.030 | 1.950 | 1.950 | 14,000 | 27,300 | 1.9500 | 1.806 | 1.787 | 1.880 | 1.806 | 1.806 | 15,117 | 1.8059 | -2.01% |
| 2024-09-10 | 0 | 1.990 | 1.990 | 2.070 | 1.990 | 1.990 | 18,000 | 35,820 | 1.9900 | 1.843 | 1.843 | 1.917 | 1.843 | 1.843 | 19,437 | 1.8429 | 0.51% |
| 2024-09-09 | 0 | 1.980 | 1.930 | 2.020 | 1.960 | 1.980 | 80,000 | 157,840 | 1.9730 | 1.834 | 1.787 | 1.871 | 1.815 | 1.834 | 86,385 | 1.8272 | 3.66% |
| 2024-09-05 | 0 | 1.910 | 1.910 | 1.960 | - | - | 0 | 0 | - | 1.769 | 1.769 | 1.815 | - | - | 0 | - | 0.53% |
| 2024-09-04 | 0 | 1.900 | 1.900 | 1.950 | 1.900 | 1.930 | 102,000 | 194,060 | 1.9025 | 1.760 | 1.760 | 1.806 | 1.760 | 1.787 | 110,141 | 1.7619 | -2.06% |
| 2024-09-03 | 0 | 1.940 | 1.930 | 1.980 | 1.940 | 1.990 | 631,874 | 1,240,354 | 1.9630 | 1.797 | 1.787 | 1.834 | 1.797 | 1.843 | 682,306 | 1.8179 | -3.00% |
| 2024-09-02 | 0 | 2.000 | 1.920 | 2.000 | 1.920 | 2.020 | 258,000 | 507,020 | 1.9652 | 1.852 | 1.778 | 1.852 | 1.778 | 1.871 | 278,592 | 1.8199 | 2.56% |
| 2024-08-30 | 0 | 1.950 | 1.890 | 2.000 | 1.950 | 1.950 | 50,000 | 97,500 | 1.9500 | 1.806 | 1.750 | 1.852 | 1.806 | 1.806 | 53,991 | 1.8059 | -1.02% |
| 2024-08-29 | 0 | 1.970 | 1.910 | 2.180 | - | - | 0 | 0 | - | 1.824 | 1.769 | 2.019 | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 1.970 | 1.880 | 2.060 | - | - | 0 | 0 | - | 1.824 | 1.741 | 1.908 | - | - | 0 | - | 1.81% |
| 2024-08-27 | 0 | 1.935 | 1.880 | 2.170 | - | - | 0 | 0 | - | 1.792 | 1.741 | 2.010 | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 1.935 | 1.900 | 2.130 | - | - | 0 | 0 | - | 1.792 | 1.760 | 1.973 | - | - | 0 | - | -0.00% |
| 2024-08-23 | 0 | 1.980 | 1.910 | 2.170 | - | - | 0 | 0 | - | 1.792 | 1.729 | 1.964 | - | - | 0 | - | 0.00% |
| 2024-08-22 | 0 | 1.980 | 1.910 | 2.180 | - | - | 0 | 0 | - | 1.792 | 1.729 | 1.973 | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 1.980 | 1.910 | 2.150 | - | - | 0 | 0 | - | 1.792 | 1.729 | 1.946 | - | - | 0 | - | 0.00% |
| 2024-08-20 | 0 | 1.980 | 1.940 | 2.180 | - | - | 0 | 0 | - | 1.792 | 1.756 | 1.973 | - | - | 0 | - | 0.00% |
| 2024-08-19 | 0 | 1.980 | 1.950 | 2.190 | - | - | 0 | 0 | - | 1.792 | 1.765 | 1.982 | - | - | 0 | - | 1.02% |
| 2024-08-16 | 0 | 1.960 | 1.920 | 2.180 | - | - | 0 | 0 | - | 1.774 | 1.738 | 1.973 | - | - | 0 | - | 0.00% |
| 2024-08-15 | 0 | 1.960 | 1.910 | 2.180 | - | - | 0 | 0 | - | 1.774 | 1.729 | 1.973 | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 1.960 | 1.910 | 2.030 | 1.960 | 1.960 | 98,000 | 192,080 | 1.9600 | 1.774 | 1.729 | 1.837 | 1.774 | 1.774 | 108,283 | 1.7739 | -0.51% |
| 2024-08-13 | 0 | 1.970 | 1.940 | 2.180 | - | - | 0 | 0 | - | 1.783 | 1.756 | 1.973 | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 1.970 | 1.940 | 2.150 | - | - | 0 | 0 | - | 1.783 | 1.756 | 1.946 | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 1.970 | 1.910 | 2.150 | - | - | 0 | 0 | - | 1.783 | 1.729 | 1.946 | - | - | 0 | - | 0.00% |
| 2024-08-08 | 0 | 1.970 | 1.940 | 2.150 | - | - | 0 | 0 | - | 1.783 | 1.756 | 1.946 | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 1.970 | 1.960 | 2.100 | 1.960 | 1.970 | 40,400 | 79,252 | 1.9617 | 1.783 | 1.774 | 1.901 | 1.774 | 1.783 | 44,639 | 1.7754 | 2.07% |
| 2024-08-06 | 0 | 1.930 | 1.920 | 2.090 | 1.930 | 1.930 | 10,000 | 19,300 | 1.9300 | 1.747 | 1.738 | 1.892 | 1.747 | 1.747 | 11,049 | 1.7467 | -1.03% |
| 2024-08-05 | 0 | 1.950 | 1.910 | 2.000 | - | - | 0 | 0 | - | 1.765 | 1.729 | 1.810 | - | - | 0 | - | 0.00% |
| 2024-08-02 | 0 | 1.950 | 1.910 | 1.980 | 1.950 | 1.950 | 50,000 | 97,500 | 1.9500 | 1.765 | 1.729 | 1.792 | 1.765 | 1.765 | 55,246 | 1.7648 | -0.51% |
| 2024-08-01 | 0 | 1.960 | 1.960 | 2.000 | 1.930 | 1.990 | 21,883 | 42,414 | 1.9382 | 1.774 | 1.774 | 1.810 | 1.747 | 1.801 | 24,179 | 1.7542 | -1.51% |
| 2024-07-31 | 0 | 1.990 | 1.910 | 2.000 | - | - | 0 | 0 | - | 1.801 | 1.729 | 1.810 | - | - | 0 | - | 0.00% |
| 2024-07-30 | 0 | 1.990 | 1.950 | 1.990 | - | - | 0 | 0 | - | 1.801 | 1.765 | 1.801 | - | - | 0 | - | 0.00% |
| 2024-07-29 | 0 | 1.990 | 1.950 | 1.990 | 2.000 | 2.000 | 12,000 | 24,000 | 2.0000 | 1.801 | 1.765 | 1.801 | 1.810 | 1.810 | 13,259 | 1.8101 | 0.51% |
| 2024-07-26 | 0 | 1.980 | 1.920 | 2.150 | - | - | 0 | 0 | - | 1.792 | 1.738 | 1.946 | - | - | 0 | - | 1.54% |
| 2024-07-25 | 0 | 1.950 | 1.950 | 2.150 | - | - | 0 | 0 | - | 1.765 | 1.765 | 1.946 | - | - | 0 | - | 0.00% |
| 2024-07-24 | 0 | 1.950 | 1.950 | 2.150 | - | - | 0 | 0 | - | 1.765 | 1.765 | 1.946 | - | - | 0 | - | 0.00% |
| 2024-07-23 | 0 | 1.950 | 1.950 | 2.180 | - | - | 0 | 0 | - | 1.765 | 1.765 | 1.973 | - | - | 0 | - | 0.52% |
| 2024-07-22 | 0 | 1.940 | 1.910 | 2.180 | - | - | 0 | 0 | - | 1.756 | 1.729 | 1.973 | - | - | 0 | - | 0.00% |
| 2024-07-19 | 0 | 1.940 | 1.940 | 2.100 | - | - | 0 | 0 | - | 1.756 | 1.756 | 1.901 | - | - | 0 | - | 0.52% |
| 2024-07-18 | 0 | 1.930 | 1.930 | 2.100 | - | - | 0 | 0 | - | 1.747 | 1.747 | 1.901 | - | - | 0 | - | 0.00% |
| 2024-07-17 | 0 | 1.930 | 1.930 | 2.170 | 1.930 | 1.960 | 52,000 | 101,860 | 1.9588 | 1.747 | 1.747 | 1.964 | 1.747 | 1.774 | 57,456 | 1.7728 | -2.53% |
| 2024-07-16 | 0 | 1.980 | 1.980 | 2.030 | 1.910 | 1.980 | 8,000 | 15,420 | 1.9275 | 1.792 | 1.792 | 1.837 | 1.729 | 1.792 | 8,839 | 1.7445 | -2.94% |
| 2024-07-15 | 0 | 2.040 | 1.990 | 2.040 | - | - | 0 | 0 | - | 1.846 | 1.801 | 1.846 | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 2.040 | 2.000 | 2.040 | 2.040 | 2.050 | 70,000 | 143,000 | 2.0429 | 1.846 | 1.810 | 1.846 | 1.846 | 1.855 | 77,345 | 1.8489 | 0.00% |
| 2024-07-11 | 0 | 2.040 | 2.040 | 2.070 | 2.040 | 2.060 | 38,000 | 77,820 | 2.0479 | 1.846 | 1.846 | 1.873 | 1.846 | 1.864 | 41,987 | 1.8534 | -1.92% |
| 2024-07-10 | 0 | 2.080 | 2.000 | 2.120 | 2.040 | 2.090 | 184,000 | 381,320 | 2.0724 | 1.882 | 1.810 | 1.919 | 1.846 | 1.892 | 203,306 | 1.8756 | 1.96% |
| 2024-07-09 | 0 | 2.040 | 1.980 | 2.040 | 2.040 | 2.040 | 66,000 | 134,640 | 2.0400 | 1.846 | 1.792 | 1.846 | 1.846 | 1.846 | 72,925 | 1.8463 | 0.00% |
| 2024-07-08 | 0 | 2.040 | 1.970 | 2.040 | - | - | 0 | 0 | - | 1.846 | 1.783 | 1.846 | - | - | 0 | - | 0.00% |
| 2024-07-05 | 0 | 2.040 | 1.990 | 2.050 | 1.960 | 2.040 | 240,000 | 486,540 | 2.0273 | 1.846 | 1.801 | 1.855 | 1.774 | 1.846 | 265,182 | 1.8347 | 2.00% |
| 2024-07-04 | 0 | 2.000 | 1.980 | 2.000 | 1.980 | 2.000 | 154,000 | 306,520 | 1.9904 | 1.810 | 1.792 | 1.810 | 1.792 | 1.810 | 170,158 | 1.8014 | 0.50% |
| 2024-07-03 | 0 | 1.990 | 1.970 | 2.030 | 1.990 | 2.030 | 152,000 | 305,400 | 2.0092 | 1.801 | 1.783 | 1.837 | 1.801 | 1.837 | 167,949 | 1.8184 | -1.49% |
| 2024-07-02 | 0 | 2.020 | 1.990 | 2.020 | 1.950 | 2.040 | 228,000 | 454,420 | 1.9931 | 1.828 | 1.801 | 1.828 | 1.765 | 1.846 | 251,923 | 1.8038 | -0.49% |
| 2024-06-28 | 0 | 2.030 | 1.940 | 2.030 | 2.010 | 2.030 | 852,000 | 1,719,500 | 2.0182 | 1.837 | 1.756 | 1.837 | 1.819 | 1.837 | 941,396 | 1.8265 | 1.00% |
| 2024-06-27 | 0 | 2.010 | 1.970 | 2.010 | 2.000 | 2.020 | 208,000 | 418,080 | 2.0100 | 1.819 | 1.783 | 1.819 | 1.810 | 1.828 | 229,824 | 1.8191 | 0.00% |
| 2024-06-26 | 0 | 2.010 | 1.910 | 2.050 | 1.990 | 2.010 | 536,000 | 1,073,520 | 2.0028 | 1.819 | 1.729 | 1.855 | 1.801 | 1.819 | 592,240 | 1.8126 | 0.50% |
| 2024-06-25 | 0 | 2.000 | 1.900 | 2.000 | 1.980 | 2.000 | 86,000 | 171,200 | 1.9907 | 1.810 | 1.720 | 1.810 | 1.792 | 1.810 | 95,024 | 1.8017 | 2.56% |
| 2024-06-24 | 0 | 1.950 | 1.880 | 2.100 | - | - | 0 | 0 | - | 1.765 | 1.701 | 1.901 | - | - | 0 | - | 0.00% |
| 2024-06-21 | 0 | 1.950 | 1.890 | 2.040 | - | - | 0 | 0 | - | 1.765 | 1.711 | 1.846 | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 1.950 | 1.920 | 2.050 | 1.880 | 1.920 | 48,000 | 90,920 | 1.8942 | 1.765 | 1.738 | 1.855 | 1.701 | 1.738 | 53,036 | 1.7143 | -1.52% |
| 2024-06-19 | 0 | 1.980 | 1.880 | 1.900 | - | - | 0 | 0 | - | 1.792 | 1.701 | 1.720 | - | - | 0 | - | 0.00% |
| 2024-06-18 | 0 | 1.980 | 1.900 | 1.980 | - | - | 0 | 0 | - | 1.792 | 1.720 | 1.792 | - | - | 0 | - | -1.00% |
| 2024-06-17 | 0 | 2.000 | 1.900 | 2.080 | - | - | 0 | 0 | - | 1.810 | 1.720 | 1.882 | - | - | 0 | - | 0.00% |
| 2024-06-14 | 0 | 2.000 | 1.920 | 2.050 | - | - | 0 | 0 | - | 1.810 | 1.738 | 1.855 | - | - | 0 | - | 0.00% |
| 2024-06-13 | 0 | 2.000 | 1.900 | 2.080 | - | - | 0 | 0 | - | 1.810 | 1.720 | 1.882 | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 2.000 | 1.910 | 2.100 | - | - | 0 | 0 | - | 1.810 | 1.729 | 1.901 | - | - | 0 | - | 0.00% |
| 2024-06-11 | 0 | 2.000 | 1.880 | 2.200 | - | - | 0 | 0 | - | 1.810 | 1.701 | 1.991 | - | - | 0 | - | 0.00% |
| 2024-06-07 | 0 | 2.000 | 1.870 | 2.100 | - | - | 0 | 0 | - | 1.810 | 1.692 | 1.901 | - | - | 0 | - | 0.00% |
| 2024-06-06 | 0 | 2.000 | 1.880 | 2.140 | - | - | 0 | 0 | - | 1.810 | 1.701 | 1.937 | - | - | 0 | - | 0.00% |
| 2024-06-05 | 0 | 2.000 | 1.870 | 2.100 | 1.880 | 2.000 | 8,000 | 15,280 | 1.9100 | 1.810 | 1.692 | 1.901 | 1.701 | 1.810 | 8,839 | 1.7286 | 6.95% |
| 2024-06-04 | 0 | 1.870 | 1.870 | 2.000 | 1.860 | 2.050 | 6,000 | 11,920 | 1.9867 | 1.692 | 1.692 | 1.810 | 1.683 | 1.855 | 6,630 | 1.7980 | -1.58% |
| 2024-06-03 | 0 | 1.900 | 1.860 | 2.050 | - | - | 0 | 0 | - | 1.720 | 1.683 | 1.855 | - | - | 0 | - | 0.00% |
| 2024-05-31 | 0 | 1.900 | 1.860 | 2.000 | - | - | 0 | 0 | - | 1.720 | 1.683 | 1.810 | - | - | 0 | - | 0.00% |
| 2024-05-30 | 0 | 1.900 | 1.860 | 2.000 | - | - | 0 | 0 | - | 1.720 | 1.683 | 1.810 | - | - | 0 | - | 0.00% |
| 2024-05-29 | 0 | 1.900 | 1.860 | 1.990 | - | - | 0 | 0 | - | 1.720 | 1.683 | 1.801 | - | - | 0 | - | 0.00% |
| 2024-05-28 | 0 | 1.900 | 1.870 | 2.000 | 1.860 | 1.900 | 15,440 | 28,829 | 1.8672 | 1.720 | 1.692 | 1.810 | 1.683 | 1.720 | 17,060 | 1.6899 | 0.00% |
| 2024-05-27 | 0 | 1.900 | 1.880 | 2.150 | - | - | 0 | 0 | - | 1.720 | 1.701 | 1.946 | - | - | 0 | - | 0.00% |
| 2024-05-24 | 0 | 1.900 | 1.860 | 2.100 | - | - | 0 | 0 | - | 1.720 | 1.683 | 1.901 | - | - | 0 | - | 0.00% |
| 2024-05-23 | 0 | 1.900 | 1.880 | - | - | - | 0 | 0 | - | 1.720 | 1.701 | - | - | - | 0 | - | 0.00% |
| 2024-05-22 | 0 | 1.900 | 1.890 | 1.970 | 1.900 | 1.910 | 240,000 | 456,100 | 1.9004 | 1.720 | 1.711 | 1.783 | 1.720 | 1.729 | 265,182 | 1.7200 | -0.52% |
| 2024-05-21 | 0 | 1.910 | 1.890 | 1.910 | 1.910 | 1.910 | 70,000 | 133,700 | 1.9100 | 1.729 | 1.711 | 1.729 | 1.729 | 1.729 | 77,345 | 1.7286 | 0.00% |
| 2024-05-20 | 0 | 1.910 | 1.910 | 1.920 | 1.910 | 1.920 | 98,000 | 188,120 | 1.9196 | 1.729 | 1.729 | 1.738 | 1.729 | 1.738 | 108,283 | 1.7373 | -1.04% |
| 2024-05-17 | 0 | 1.930 | 1.910 | 1.930 | - | - | 0 | 0 | - | 1.747 | 1.729 | 1.747 | - | - | 0 | - | 0.00% |
| 2024-05-16 | 0 | 1.930 | 1.910 | 1.930 | 1.930 | 1.930 | 22,000 | 42,460 | 1.9300 | 1.747 | 1.729 | 1.747 | 1.747 | 1.747 | 24,308 | 1.7467 | 0.00% |
| 2024-05-14 | 0 | 1.930 | 1.910 | 1.930 | - | - | 0 | 0 | - | 1.747 | 1.729 | 1.747 | - | - | 0 | - | 0.00% |
| 2024-05-13 | 0 | 1.930 | 1.910 | 1.940 | 1.930 | 1.940 | 116,000 | 225,000 | 1.9397 | 1.747 | 1.729 | 1.756 | 1.747 | 1.756 | 128,171 | 1.7555 | 0.00% |
| 2024-05-10 | 0 | 1.930 | 1.920 | 1.930 | 1.930 | 1.930 | 72,000 | 138,960 | 1.9300 | 1.747 | 1.738 | 1.747 | 1.747 | 1.747 | 79,555 | 1.7467 | 0.00% |
| 2024-05-09 | 0 | 1.930 | 1.920 | 1.930 | 1.930 | 1.930 | 20,000 | 38,600 | 1.9300 | 1.747 | 1.738 | 1.747 | 1.747 | 1.747 | 22,098 | 1.7467 | 0.00% |
| 2024-05-08 | 0 | 1.930 | 1.920 | 1.980 | - | - | 0 | 0 | - | 1.747 | 1.738 | 1.792 | - | - | 0 | - | 0.00% |
| 2024-05-07 | 0 | 1.930 | 1.930 | 1.970 | 1.920 | 1.920 | 132,000 | 253,440 | 1.9200 | 1.747 | 1.747 | 1.783 | 1.738 | 1.738 | 145,850 | 1.7377 | -1.03% |
| 2024-05-06 | 0 | 1.950 | 1.930 | 2.000 | - | - | 0 | 0 | - | 1.765 | 1.747 | 1.810 | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 1.950 | 1.950 | 1.980 | 1.940 | 1.980 | 62,000 | 121,100 | 1.9532 | 1.765 | 1.765 | 1.792 | 1.756 | 1.792 | 68,505 | 1.7677 | -0.51% |
| 2024-05-02 | 0 | 1.960 | 1.960 | 2.080 | - | - | 0 | 0 | - | 1.774 | 1.774 | 1.882 | - | - | 0 | - | 0.51% |
| 2024-04-30 | 0 | 1.950 | 1.910 | 1.950 | 1.950 | 1.950 | 50,000 | 97,500 | 1.9500 | 1.765 | 1.729 | 1.765 | 1.765 | 1.765 | 55,246 | 1.7648 | -2.50% |
| 2024-04-29 | 0 | 2.000 | 1.980 | 2.000 | - | - | 0 | 0 | - | 1.810 | 1.792 | 1.810 | - | - | 0 | - | 0.00% |
| 2024-04-26 | 0 | 2.000 | 1.860 | 2.000 | 2.000 | 2.000 | 36,000 | 72,000 | 2.0000 | 1.810 | 1.683 | 1.810 | 1.810 | 1.810 | 39,777 | 1.8101 | 1.01% |
| 2024-04-25 | 0 | 1.980 | 1.940 | 2.000 | - | - | 0 | 0 | - | 1.792 | 1.756 | 1.810 | - | - | 0 | - | 0.00% |
| 2024-04-24 | 0 | 1.980 | 1.980 | 2.100 | 1.970 | 1.970 | 12,000 | 23,640 | 1.9700 | 1.792 | 1.792 | 1.901 | 1.783 | 1.783 | 13,259 | 1.7829 | 0.51% |
| 2024-04-23 | 0 | 1.970 | 1.920 | 1.970 | - | - | 0 | 0 | - | 1.783 | 1.738 | 1.783 | - | - | 0 | - | 0.00% |
| 2024-04-22 | 0 | 1.970 | 1.950 | 2.240 | - | - | 0 | 0 | - | 1.783 | 1.765 | 2.027 | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 1.970 | 1.920 | 2.240 | - | - | 0 | 0 | - | 1.783 | 1.738 | 2.027 | - | - | 0 | - | 0.00% |
| 2024-04-18 | 0 | 1.970 | 1.900 | 2.240 | - | - | 0 | 0 | - | 1.783 | 1.720 | 2.027 | - | - | 0 | - | 0.00% |
| 2024-04-17 | 0 | 1.970 | 1.900 | 2.240 | 1.970 | 1.970 | 6,000 | 11,820 | 1.9700 | 1.783 | 1.720 | 2.027 | 1.783 | 1.783 | 6,630 | 1.7829 | 0.00% |
| 2024-04-16 | 0 | 1.970 | 1.900 | 2.250 | - | - | 0 | 0 | - | 1.783 | 1.720 | 2.036 | - | - | 0 | - | 0.00% |
| 2024-04-15 | 0 | 1.970 | 1.910 | 2.240 | - | - | 0 | 0 | - | 1.783 | 1.729 | 2.027 | - | - | 0 | - | 0.00% |
| 2024-04-12 | 0 | 1.970 | 1.940 | 2.240 | - | - | 0 | 0 | - | 1.783 | 1.756 | 2.027 | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 1.970 | 1.890 | 2.240 | - | - | 0 | 0 | - | 1.783 | 1.711 | 2.027 | - | - | 0 | - | 0.00% |
| 2024-04-10 | 0 | 1.970 | 1.970 | 1.980 | 1.970 | 1.980 | 46,000 | 90,680 | 1.9713 | 1.783 | 1.783 | 1.792 | 1.783 | 1.792 | 50,827 | 1.7841 | 0.51% |
| 2024-04-09 | 0 | 1.960 | 1.870 | 2.240 | - | - | 0 | 0 | - | 1.774 | 1.692 | 2.027 | - | - | 0 | - | 0.00% |
| 2024-04-08 | 0 | 1.960 | 1.870 | 2.080 | - | - | 0 | 0 | - | 1.774 | 1.692 | 1.882 | - | - | 0 | - | 0.00% |
| 2024-04-05 | 0 | 1.960 | 1.900 | 2.100 | - | - | 0 | 0 | - | 1.774 | 1.720 | 1.901 | - | - | 0 | - | 0.00% |
| 2024-04-03 | 0 | 1.960 | 1.890 | 2.080 | - | - | 0 | 0 | - | 1.774 | 1.711 | 1.882 | - | - | 0 | - | 0.00% |
| 2024-04-02 | 0 | 1.960 | 1.960 | 2.080 | 1.960 | 1.960 | 2,000 | 3,920 | 1.9600 | 1.774 | 1.774 | 1.882 | 1.774 | 1.774 | 2,210 | 1.7739 | 0.51% |
| 2024-03-28 | 0 | 1.950 | 1.950 | 2.050 | - | - | 0 | 0 | - | 1.765 | 1.765 | 1.855 | - | - | 0 | - | 1.04% |
| 2024-03-27 | 0 | 1.930 | 1.900 | 2.120 | - | - | 0 | 0 | - | 1.747 | 1.720 | 1.919 | - | - | 0 | - | 0.00% |
| 2024-03-26 | 0 | 1.930 | 1.860 | 1.930 | - | - | 0 | 0 | - | 1.747 | 1.683 | 1.747 | - | - | 0 | - | 0.00% |
| 2024-03-25 | 0 | 1.930 | 1.930 | 2.000 | - | - | 0 | 0 | - | 1.747 | 1.747 | 1.810 | - | - | 0 | - | 2.12% |
| 2024-03-22 | 0 | 1.890 | 1.890 | 2.090 | 1.890 | 1.890 | 198,000 | 374,220 | 1.8900 | 1.711 | 1.711 | 1.892 | 1.711 | 1.711 | 218,775 | 1.7105 | -4.06% |
| 2024-03-21 | 0 | 1.970 | 1.970 | 2.050 | - | - | 0 | 0 | - | 1.783 | 1.783 | 1.855 | - | - | 0 | - | 1.55% |
| 2024-03-20 | 0 | 1.940 | 1.860 | 2.040 | - | - | 0 | 0 | - | 1.756 | 1.683 | 1.846 | - | - | 0 | - | 0.00% |
| 2024-03-19 | 0 | 1.940 | 1.940 | 2.060 | - | - | 0 | 0 | - | 1.756 | 1.756 | 1.864 | - | - | 0 | - | 2.11% |
| 2024-03-18 | 0 | 1.900 | 1.900 | 2.040 | 1.900 | 1.920 | 18,000 | 34,260 | 1.9033 | 1.720 | 1.720 | 1.846 | 1.720 | 1.738 | 19,889 | 1.7226 | -4.04% |
| 2024-03-15 | 0 | 1.980 | 1.910 | 2.000 | - | - | 0 | 0 | - | 1.792 | 1.729 | 1.810 | - | - | 0 | - | 0.00% |
| 2024-03-14 | 0 | 1.980 | 1.900 | 1.980 | 1.980 | 1.980 | 4,000 | 7,920 | 1.9800 | 1.792 | 1.720 | 1.792 | 1.792 | 1.792 | 4,420 | 1.7920 | 2.06% |
| 2024-03-13 | 0 | 1.940 | 1.880 | 2.040 | - | - | 0 | 0 | - | 1.756 | 1.701 | 1.846 | - | - | 0 | - | 0.00% |
| 2024-03-12 | 0 | 1.940 | 1.930 | 2.040 | 1.940 | 1.940 | 6,000 | 11,640 | 1.9400 | 1.756 | 1.747 | 1.846 | 1.756 | 1.756 | 6,630 | 1.7558 | 1.04% |
| 2024-03-11 | 0 | 1.920 | 1.890 | 2.100 | - | - | 0 | 0 | - | 1.738 | 1.711 | 1.901 | - | - | 0 | - | 0.00% |
| 2024-03-08 | 0 | 1.920 | 1.920 | 1.990 | 1.900 | 1.920 | 26,000 | 49,440 | 1.9015 | 1.738 | 1.738 | 1.801 | 1.720 | 1.738 | 28,728 | 1.7210 | 2.13% |
| 2024-03-07 | 0 | 1.880 | 1.880 | 1.910 | 1.880 | 1.900 | 180,000 | 338,480 | 1.8804 | 1.701 | 1.701 | 1.729 | 1.701 | 1.720 | 198,886 | 1.7019 | 1.08% |
| 2024-03-06 | 0 | 1.860 | 1.860 | 1.900 | - | - | 0 | 0 | - | 1.683 | 1.683 | 1.720 | - | - | 0 | - | 0.00% |
| 2024-03-05 | 0 | 1.860 | 1.860 | 1.920 | 1.860 | 1.860 | 136,000 | 252,960 | 1.8600 | 1.683 | 1.683 | 1.738 | 1.683 | 1.683 | 150,270 | 1.6834 | -2.11% |
| 2024-03-04 | 0 | 1.900 | 1.870 | 1.920 | 1.870 | 1.920 | 180,000 | 337,000 | 1.8722 | 1.720 | 1.692 | 1.738 | 1.692 | 1.738 | 198,886 | 1.6944 | 0.53% |
| 2024-03-01 | 0 | 1.890 | 1.870 | 1.890 | 1.890 | 1.900 | 212,000 | 400,800 | 1.8906 | 1.711 | 1.692 | 1.711 | 1.711 | 1.720 | 234,244 | 1.7110 | 0.53% |
| 2024-02-29 | 0 | 1.880 | 1.880 | 1.940 | 1.880 | 1.890 | 200,000 | 376,020 | 1.8801 | 1.701 | 1.701 | 1.756 | 1.701 | 1.711 | 220,985 | 1.7016 | -3.59% |
| 2024-02-28 | 0 | 1.950 | 1.870 | 2.060 | 1.950 | 1.950 | 4,000 | 7,800 | 1.9500 | 1.765 | 1.692 | 1.864 | 1.765 | 1.765 | 4,420 | 1.7648 | 0.52% |
| 2024-02-27 | 0 | 1.940 | 1.910 | 1.980 | 1.890 | 1.940 | 42,000 | 80,160 | 1.9086 | 1.756 | 1.729 | 1.792 | 1.711 | 1.756 | 46,407 | 1.7273 | 3.74% |
| 2024-02-26 | 0 | 1.870 | 1.850 | 1.920 | 1.870 | 2.080 | 1,224,000 | 2,483,660 | 2.0291 | 1.692 | 1.674 | 1.738 | 1.692 | 1.882 | 1,352,428 | 1.8364 | -10.10% |
| 2024-02-23 | 0 | 2.080 | 1.930 | 2.250 | - | - | 0 | 0 | - | 1.882 | 1.747 | 2.036 | - | - | 0 | - | 0.00% |
| 2024-02-22 | 0 | 2.080 | 1.940 | 2.080 | - | - | 0 | 0 | - | 1.882 | 1.756 | 1.882 | - | - | 0 | - | 0.00% |
| 2024-02-21 | 0 | 2.080 | 1.930 | 2.080 | - | - | 0 | 0 | - | 1.882 | 1.747 | 1.882 | - | - | 0 | - | -0.95% |
| 2024-02-20 | 0 | 2.100 | 1.950 | 2.100 | - | - | 0 | 0 | - | 1.901 | 1.765 | 1.901 | - | - | 0 | - | -4.98% |
| 2024-02-19 | 0 | 2.210 | 1.920 | 2.250 | - | - | 0 | 0 | - | 2.000 | 1.738 | 2.036 | - | - | 0 | - | 0.00% |
| 2024-02-16 | 0 | 2.210 | 1.920 | 2.250 | - | - | 0 | 0 | - | 2.000 | 1.738 | 2.036 | - | - | 0 | - | 0.00% |
| 2024-02-15 | 0 | 2.210 | 1.920 | 2.250 | - | - | 0 | 0 | - | 2.000 | 1.738 | 2.036 | - | - | 0 | - | 0.00% |
| 2024-02-14 | 0 | 2.210 | 1.920 | 2.220 | 2.210 | 2.210 | 2,000 | 4,420 | 2.2100 | 2.000 | 1.738 | 2.009 | 2.000 | 2.000 | 2,210 | 2.0001 | 13.92% |
| 2024-02-09 | 0 | 1.940 | 1.940 | 2.210 | - | - | 0 | 0 | - | 1.756 | 1.756 | 2.000 | - | - | 0 | - | 0.52% |
| 2024-02-08 | 0 | 1.930 | 1.910 | 2.210 | - | - | 0 | 0 | - | 1.747 | 1.729 | 2.000 | - | - | 0 | - | 0.00% |
| 2024-02-07 | 0 | 1.930 | 1.930 | 2.100 | - | - | 0 | 0 | - | 1.747 | 1.747 | 1.901 | - | - | 0 | - | 0.52% |
| 2024-02-06 | 0 | 1.920 | 1.900 | 1.990 | 1.920 | 1.940 | 14,000 | 27,080 | 1.9343 | 1.738 | 1.720 | 1.801 | 1.738 | 1.756 | 15,469 | 1.7506 | 1.05% |
| 2024-02-05 | 0 | 1.900 | 1.850 | 1.900 | 1.900 | 1.910 | 18,000 | 34,220 | 1.9011 | 1.720 | 1.674 | 1.720 | 1.720 | 1.729 | 19,889 | 1.7206 | -2.06% |
| 2024-02-02 | 0 | 1.940 | 1.940 | 2.150 | - | - | 0 | 0 | - | 1.756 | 1.756 | 1.946 | - | - | 0 | - | 1.57% |
| 2024-02-01 | 0 | 1.910 | 1.900 | 2.300 | 1.910 | 1.910 | 8,000 | 15,280 | 1.9100 | 1.729 | 1.720 | 2.082 | 1.729 | 1.729 | 8,839 | 1.7286 | -2.55% |
| 2024-01-31 | 0 | 1.960 | 1.910 | 1.960 | - | - | 4,000 | 7,840 | 1.9600 | 1.774 | 1.729 | 1.774 | - | - | 4,420 | 1.7739 | 0.00% |
| 2024-01-30 | 0 | 1.960 | 1.900 | 2.100 | - | - | 0 | 0 | - | 1.774 | 1.720 | 1.901 | - | - | 0 | - | 0.00% |
| 2024-01-29 | 0 | 1.960 | 1.960 | 2.090 | - | - | 0 | 0 | - | 1.774 | 1.774 | 1.892 | - | - | 0 | - | 1.03% |
| 2024-01-26 | 0 | 1.940 | 1.900 | 2.090 | - | - | 0 | 0 | - | 1.756 | 1.720 | 1.892 | - | - | 0 | - | 0.00% |
| 2024-01-25 | 0 | 1.940 | 1.940 | 2.000 | 1.940 | 1.940 | 2,000 | 3,880 | 1.9400 | 1.756 | 1.756 | 1.810 | 1.756 | 1.756 | 2,210 | 1.7558 | 2.11% |
| 2024-01-24 | 0 | 1.900 | 1.900 | 1.950 | 1.890 | 1.900 | 28,000 | 53,060 | 1.8950 | 1.720 | 1.720 | 1.765 | 1.711 | 1.720 | 30,938 | 1.7150 | 0.53% |
| 2024-01-23 | 0 | 1.890 | 1.850 | 1.900 | 1.890 | 1.890 | 2,000 | 3,780 | 1.8900 | 1.711 | 1.674 | 1.720 | 1.711 | 1.711 | 2,210 | 1.7105 | 0.00% |
| 2024-01-22 | 0 | 1.890 | 1.880 | 1.900 | 1.890 | 1.890 | 4,000 | 7,560 | 1.8900 | 1.711 | 1.701 | 1.720 | 1.711 | 1.711 | 4,420 | 1.7105 | -3.57% |
| 2024-01-19 | 0 | 1.960 | 1.890 | 1.960 | - | - | 0 | 0 | - | 1.774 | 1.711 | 1.774 | - | - | 0 | - | 0.00% |
| 2024-01-18 | 0 | 1.960 | 1.890 | 1.960 | - | - | 0 | 0 | - | 1.774 | 1.711 | 1.774 | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 1.960 | 1.890 | 1.960 | - | - | 0 | 0 | - | 1.774 | 1.711 | 1.774 | - | - | 0 | - | 0.00% |
| 2024-01-16 | 0 | 1.960 | 1.890 | 1.960 | - | - | 0 | 0 | - | 1.774 | 1.711 | 1.774 | - | - | 0 | - | 0.00% |
| 2024-01-15 | 0 | 1.960 | 1.890 | 1.960 | 1.920 | 2.000 | 14,000 | 27,040 | 1.9314 | 1.774 | 1.711 | 1.774 | 1.738 | 1.810 | 15,469 | 1.7480 | 0.51% |
| 2024-01-12 | 0 | 1.950 | 1.920 | 1.970 | - | - | 0 | 0 | - | 1.765 | 1.738 | 1.783 | - | - | 0 | - | 0.00% |
| 2024-01-11 | 0 | 1.950 | 1.920 | 1.970 | - | - | 0 | 0 | - | 1.765 | 1.738 | 1.783 | - | - | 0 | - | 0.00% |
| 2024-01-10 | 0 | 1.950 | 1.920 | 2.100 | - | - | 0 | 0 | - | 1.765 | 1.738 | 1.901 | - | - | 0 | - | 0.00% |
| 2024-01-09 | 0 | 1.950 | 1.920 | 2.100 | - | - | 0 | 0 | - | 1.765 | 1.738 | 1.901 | - | - | 0 | - | 0.00% |
| 2024-01-08 | 0 | 1.950 | 1.920 | 2.100 | 1.920 | 1.950 | 96,000 | 184,900 | 1.9260 | 1.765 | 1.738 | 1.901 | 1.738 | 1.765 | 106,073 | 1.7431 | -0.51% |
| 2024-01-05 | 0 | 1.960 | 1.960 | 2.020 | 1.920 | 1.960 | 12,000 | 23,120 | 1.9267 | 1.774 | 1.774 | 1.828 | 1.738 | 1.774 | 13,259 | 1.7437 | 2.08% |
| 2024-01-04 | 0 | 1.920 | 1.920 | 2.030 | - | - | 0 | 0 | - | 1.738 | 1.738 | 1.837 | - | - | 0 | - | 0.00% |
| 2024-01-03 | 0 | 1.920 | 1.910 | 2.030 | 1.920 | 1.920 | 10,452 | 20,036 | 1.9170 | 1.738 | 1.729 | 1.837 | 1.738 | 1.738 | 11,549 | 1.7349 | -3.03% |
| 2024-01-02 | 0 | 1.980 | 1.920 | 2.100 | - | - | 0 | 0 | - | 1.792 | 1.738 | 1.901 | - | - | 0 | - | 0.00% |
| 2023-12-29 | 0 | 1.980 | 1.950 | 2.100 | - | - | 0 | 0 | - | 1.792 | 1.765 | 1.901 | - | - | 0 | - | 0.00% |
| 2023-12-28 | 0 | 1.980 | 1.950 | 2.000 | 1.980 | 1.980 | 10,000 | 19,800 | 1.9800 | 1.792 | 1.765 | 1.810 | 1.792 | 1.792 | 11,049 | 1.7920 | 3.13% |
| 2023-12-27 | 0 | 1.920 | 1.920 | 2.020 | 1.920 | 1.950 | 22,000 | 42,540 | 1.9336 | 1.738 | 1.738 | 1.828 | 1.738 | 1.765 | 24,308 | 1.7500 | -1.54% |
| 2023-12-22 | 0 | 1.950 | 1.950 | 2.100 | 1.950 | 1.980 | 22,000 | 43,500 | 1.9773 | 1.765 | 1.765 | 1.901 | 1.765 | 1.792 | 24,308 | 1.7895 | -0.51% |
| 2023-12-21 | 0 | 1.960 | 1.950 | 2.100 | - | - | 0 | 0 | - | 1.774 | 1.765 | 1.901 | - | - | 0 | - | 0.00% |
| 2023-12-20 | 0 | 1.960 | 1.950 | 2.090 | 1.960 | 1.960 | 20,000 | 39,200 | 1.9600 | 1.774 | 1.765 | 1.892 | 1.774 | 1.774 | 22,098 | 1.7739 | -3.45% |
| 2023-12-19 | 0 | 2.030 | 1.960 | 2.030 | - | - | 0 | 0 | - | 1.837 | 1.774 | 1.837 | - | - | 0 | - | 0.00% |
| 2023-12-18 | 0 | 2.030 | 1.950 | 2.100 | - | - | 0 | 0 | - | 1.837 | 1.765 | 1.901 | - | - | 0 | - | 0.00% |
| 2023-12-15 | 0 | 2.030 | 2.030 | 2.100 | 2.030 | 2.030 | 2,000 | 4,060 | 2.0300 | 1.837 | 1.837 | 1.901 | 1.837 | 1.837 | 2,210 | 1.8372 | 4.37% |
| 2023-12-14 | 0 | 1.945 | 1.900 | 2.100 | - | - | 0 | 0 | - | 1.760 | 1.720 | 1.901 | - | - | 0 | - | 0.00% |
| 2023-12-13 | 0 | 1.970 | 1.970 | 2.090 | 1.970 | 1.970 | 12,000 | 23,640 | 1.9700 | 1.760 | 1.760 | 1.868 | 1.760 | 1.760 | 13,430 | 1.7603 | 1.03% |
| 2023-12-12 | 0 | 1.950 | 1.950 | 2.110 | 1.950 | 1.950 | 16,000 | 31,200 | 1.9500 | 1.742 | 1.742 | 1.885 | 1.742 | 1.742 | 17,906 | 1.7424 | 1.56% |
| 2023-12-11 | 0 | 1.920 | 1.920 | 2.110 | 1.920 | 1.920 | 14,400 | 27,632 | 1.9189 | 1.716 | 1.716 | 1.885 | 1.716 | 1.716 | 16,115 | 1.7146 | -3.03% |
| 2023-12-08 | 0 | 1.980 | 1.910 | 2.110 | 1.980 | 1.980 | 6,000 | 11,880 | 1.9800 | 1.769 | 1.707 | 1.885 | 1.769 | 1.769 | 6,715 | 1.7692 | 0.00% |
| 2023-12-07 | 0 | 1.980 | 1.910 | 2.100 | - | - | 92 | 192 | 2.0870 | 1.769 | 1.707 | 1.876 | - | - | 103 | 1.8648 | 0.00% |
| 2023-12-06 | 0 | 1.980 | 1.910 | 2.100 | 1.970 | 1.980 | 14,000 | 27,600 | 1.9714 | 1.769 | 1.707 | 1.876 | 1.760 | 1.769 | 15,668 | 1.7616 | 3.66% |
| 2023-12-05 | 0 | 1.910 | 1.910 | 1.980 | 1.900 | 1.970 | 18,000 | 34,880 | 1.9378 | 1.707 | 1.707 | 1.769 | 1.698 | 1.760 | 20,144 | 1.7315 | -4.50% |
| 2023-12-04 | 0 | 2.000 | 1.970 | 2.020 | - | - | 0 | 0 | - | 1.787 | 1.760 | 1.805 | - | - | 0 | - | 0.00% |
| 2023-12-01 | 0 | 2.000 | 1.940 | 2.030 | - | - | 0 | 0 | - | 1.787 | 1.733 | 1.814 | - | - | 0 | - | 0.00% |
| 2023-11-30 | 0 | 2.000 | 1.930 | 2.030 | - | - | 0 | 0 | - | 1.787 | 1.725 | 1.814 | - | - | 0 | - | 0.00% |
| 2023-11-29 | 0 | 2.000 | 1.930 | 2.100 | - | - | 0 | 0 | - | 1.787 | 1.725 | 1.876 | - | - | 0 | - | 0.00% |
| 2023-11-28 | 0 | 2.000 | 1.920 | 2.100 | - | - | 0 | 0 | - | 1.787 | 1.716 | 1.876 | - | - | 0 | - | 0.00% |
| 2023-11-27 | 0 | 2.000 | 1.920 | 2.100 | - | - | 0 | 0 | - | 1.787 | 1.716 | 1.876 | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 2.000 | 1.910 | 2.090 | - | - | 0 | 0 | - | 1.787 | 1.707 | 1.868 | - | - | 0 | - | 0.00% |
| 2023-11-23 | 0 | 2.000 | 2.000 | 2.100 | - | - | 0 | 0 | - | 1.787 | 1.787 | 1.876 | - | - | 0 | - | 1.01% |
| 2023-11-22 | 0 | 1.980 | 1.910 | 2.100 | - | - | 0 | 0 | - | 1.769 | 1.707 | 1.876 | - | - | 0 | - | 0.00% |
| 2023-11-21 | 0 | 1.980 | 1.980 | 2.100 | - | - | 0 | 0 | - | 1.769 | 1.769 | 1.876 | - | - | 0 | - | 1.54% |
| 2023-11-20 | 0 | 1.950 | 1.950 | 2.100 | 1.910 | 1.980 | 112,000 | 215,260 | 1.9220 | 1.742 | 1.742 | 1.876 | 1.707 | 1.769 | 125,342 | 1.7174 | -1.52% |
| 2023-11-17 | 0 | 1.980 | 1.950 | 2.100 | - | - | 0 | 0 | - | 1.769 | 1.742 | 1.876 | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 1.980 | 1.910 | 2.100 | - | - | 0 | 0 | - | 1.769 | 1.707 | 1.876 | - | - | 0 | - | 0.00% |
| 2023-11-15 | 0 | 1.980 | 1.910 | 2.100 | - | - | 0 | 0 | - | 1.769 | 1.707 | 1.876 | - | - | 0 | - | 0.00% |
| 2023-11-14 | 0 | 1.980 | 1.950 | 2.000 | - | - | 0 | 0 | - | 1.769 | 1.742 | 1.787 | - | - | 0 | - | 0.00% |
| 2023-11-13 | 0 | 1.980 | 1.910 | 2.100 | - | - | 0 | 0 | - | 1.769 | 1.707 | 1.876 | - | - | 0 | - | 0.00% |
| 2023-11-10 | 0 | 1.980 | 1.910 | 2.100 | - | - | 0 | 0 | - | 1.769 | 1.707 | 1.876 | - | - | 0 | - | 0.00% |
| 2023-11-09 | 0 | 1.980 | 1.920 | 2.110 | 1.980 | 1.980 | 32,000 | 63,360 | 1.9800 | 1.769 | 1.716 | 1.885 | 1.769 | 1.769 | 35,812 | 1.7692 | 0.00% |
| 2023-11-08 | 0 | 1.980 | 1.900 | 2.000 | - | - | 0 | 0 | - | 1.769 | 1.698 | 1.787 | - | - | 0 | - | 0.00% |
| 2023-11-07 | 0 | 1.980 | 1.980 | 2.100 | - | - | 0 | 0 | - | 1.769 | 1.769 | 1.876 | - | - | 0 | - | 1.02% |
| 2023-11-06 | 0 | 1.960 | 1.960 | 2.100 | - | - | 0 | 0 | - | 1.751 | 1.751 | 1.876 | - | - | 0 | - | 0.00% |
| 2023-11-03 | 0 | 1.960 | 1.960 | 2.000 | 1.960 | 1.960 | 24,000 | 47,040 | 1.9600 | 1.751 | 1.751 | 1.787 | 1.751 | 1.751 | 26,859 | 1.7514 | 1.03% |
| 2023-11-02 | 0 | 1.940 | 1.910 | 1.960 | - | - | 0 | 0 | - | 1.733 | 1.707 | 1.751 | - | - | 0 | - | 0.00% |
| 2023-11-01 | 0 | 1.940 | 1.910 | 2.100 | - | - | 0 | 0 | - | 1.733 | 1.707 | 1.876 | - | - | 0 | - | 0.00% |
| 2023-10-31 | 0 | 1.940 | 1.940 | 2.080 | - | - | 0 | 0 | - | 1.733 | 1.733 | 1.859 | - | - | 0 | - | 1.04% |
| 2023-10-30 | 0 | 1.920 | 1.920 | 2.070 | - | - | 0 | 0 | - | 1.716 | 1.716 | 1.850 | - | - | 0 | - | 0.52% |
| 2023-10-27 | 0 | 1.910 | 1.900 | 2.090 | 1.910 | 1.910 | 4,000 | 7,640 | 1.9100 | 1.707 | 1.698 | 1.868 | 1.707 | 1.707 | 4,477 | 1.7067 | -4.98% |
| 2023-10-26 | 0 | 2.010 | 1.880 | 2.090 | - | - | 0 | 0 | - | 1.796 | 1.680 | 1.868 | - | - | 0 | - | 0.00% |
| 2023-10-25 | 0 | 2.010 | 1.820 | 2.090 | - | - | 0 | 0 | - | 1.796 | 1.626 | 1.868 | - | - | 0 | - | 0.00% |
| 2023-10-24 | 0 | 2.010 | 1.850 | 2.100 | - | - | 0 | 0 | - | 1.796 | 1.653 | 1.876 | - | - | 0 | - | 0.00% |
| 2023-10-20 | 0 | 2.010 | 1.920 | 2.010 | - | - | 0 | 0 | - | 1.796 | 1.716 | 1.796 | - | - | 0 | - | -0.50% |
| 2023-10-19 | 0 | 2.020 | 1.900 | 2.060 | 2.000 | 2.020 | 136,000 | 272,720 | 2.0053 | 1.805 | 1.698 | 1.841 | 1.787 | 1.805 | 152,201 | 1.7918 | 1.51% |
| 2023-10-18 | 0 | 1.990 | 1.920 | 2.000 | 1.910 | 1.990 | 8,000 | 15,440 | 1.9300 | 1.778 | 1.716 | 1.787 | 1.707 | 1.778 | 8,953 | 1.7246 | 0.51% |
| 2023-10-17 | 0 | 1.980 | 1.980 | 2.020 | - | - | 0 | 0 | - | 1.769 | 1.769 | 1.805 | - | - | 0 | - | 0.51% |
| 2023-10-16 | 0 | 1.970 | 1.960 | 1.990 | 1.960 | 1.970 | 102,000 | 200,920 | 1.9698 | 1.760 | 1.751 | 1.778 | 1.751 | 1.760 | 114,151 | 1.7601 | -3.90% |
| 2023-10-13 | 0 | 2.050 | 1.900 | 2.050 | 2.010 | 2.050 | 100,000 | 203,180 | 2.0318 | 1.832 | 1.698 | 1.832 | 1.796 | 1.832 | 111,913 | 1.8155 | 5.13% |
| 2023-10-12 | 0 | 1.950 | 1.900 | 2.110 | - | - | 0 | 0 | - | 1.742 | 1.698 | 1.885 | - | - | 0 | - | 0.00% |
| 2023-10-11 | 0 | 1.950 | 1.880 | 2.110 | - | - | 0 | 0 | - | 1.742 | 1.680 | 1.885 | - | - | 0 | - | 0.00% |
| 2023-10-10 | 0 | 1.950 | 1.840 | 2.110 | - | - | 0 | 0 | - | 1.742 | 1.644 | 1.885 | - | - | 0 | - | 0.00% |
| 2023-10-09 | 0 | 1.950 | 1.950 | 2.110 | - | - | 0 | 0 | - | 1.742 | 1.742 | 1.885 | - | - | 0 | - | 1.04% |
| 2023-10-06 | 0 | 1.930 | 1.930 | 2.100 | - | - | 0 | 0 | - | 1.725 | 1.725 | 1.876 | - | - | 0 | - | 0.52% |
| 2023-10-05 | 0 | 1.920 | 1.860 | 2.100 | 1.920 | 1.920 | 60,000 | 115,200 | 1.9200 | 1.716 | 1.662 | 1.876 | 1.716 | 1.716 | 67,148 | 1.7156 | 0.00% |
| 2023-10-04 | 0 | 1.920 | 1.870 | 2.110 | 1.920 | 1.950 | 52,000 | 99,900 | 1.9212 | 1.716 | 1.671 | 1.885 | 1.716 | 1.742 | 58,195 | 1.7167 | 0.52% |
| 2023-10-03 | 0 | 1.910 | 1.910 | 2.150 | 1.860 | 1.900 | 62,200 | 118,100 | 1.8987 | 1.707 | 1.707 | 1.921 | 1.662 | 1.698 | 69,610 | 1.6966 | -9.05% |
| 2023-09-29 | 0 | 2.100 | 1.950 | 2.150 | - | - | 0 | 0 | - | 1.876 | 1.742 | 1.921 | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 2.100 | 1.950 | 2.150 | - | - | 0 | 0 | - | 1.876 | 1.742 | 1.921 | - | - | 0 | - | 0.00% |
| 2023-09-27 | 0 | 2.100 | 1.920 | 2.170 | 1.910 | 2.100 | 174,000 | 334,260 | 1.9210 | 1.876 | 1.716 | 1.939 | 1.707 | 1.876 | 194,728 | 1.7165 | 9.37% |
| 2023-09-26 | 0 | 1.920 | 1.920 | 2.100 | 1.870 | 1.880 | 130,000 | 244,300 | 1.8792 | 1.716 | 1.716 | 1.876 | 1.671 | 1.680 | 145,487 | 1.6792 | 1.59% |
| 2023-09-25 | 0 | 1.890 | 1.880 | 2.100 | - | - | 0 | 0 | - | 1.689 | 1.680 | 1.876 | - | - | 0 | - | 0.00% |
| 2023-09-22 | 0 | 1.890 | 1.890 | 2.170 | 1.890 | 1.890 | 30,000 | 56,700 | 1.8900 | 1.689 | 1.689 | 1.939 | 1.689 | 1.689 | 33,574 | 1.6888 | -1.05% |
| 2023-09-21 | 0 | 1.910 | 1.910 | 2.100 | 1.900 | 1.930 | 74,896 | 143,404 | 1.9147 | 1.707 | 1.707 | 1.876 | 1.698 | 1.725 | 83,818 | 1.7109 | -8.61% |
| 2023-09-20 | 0 | 2.090 | 1.920 | 2.100 | 2.090 | 2.100 | 62,000 | 129,880 | 2.0948 | 1.868 | 1.716 | 1.876 | 1.868 | 1.876 | 69,386 | 1.8719 | 0.00% |
| 2023-09-19 | 0 | 2.090 | 1.960 | 2.100 | - | - | 0 | 0 | - | 1.868 | 1.751 | 1.876 | - | - | 0 | - | -0.48% |
| 2023-09-18 | 0 | 2.100 | 1.900 | 2.140 | - | - | 0 | 0 | - | 1.876 | 1.698 | 1.912 | - | - | 0 | - | 0.00% |
| 2023-09-15 | 0 | 2.100 | 1.910 | 2.180 | - | - | 0 | 0 | - | 1.876 | 1.707 | 1.948 | - | - | 0 | - | 0.00% |
| 2023-09-14 | 0 | 2.100 | 1.950 | 2.170 | - | - | 0 | 0 | - | 1.876 | 1.742 | 1.939 | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 2.100 | 2.100 | 2.180 | - | - | 0 | 0 | - | 1.876 | 1.876 | 1.948 | - | - | 0 | - | 0.00% |
| 2023-09-12 | 0 | 2.100 | 1.900 | 2.180 | - | - | 0 | 0 | - | 1.876 | 1.698 | 1.948 | - | - | 0 | - | 0.00% |
| 2023-09-11 | 0 | 2.100 | 2.000 | 2.160 | 2.100 | 2.100 | 2,000 | 4,200 | 2.1000 | 1.876 | 1.787 | 1.930 | 1.876 | 1.876 | 2,238 | 1.8765 | 0.00% |
| 2023-09-07 | 0 | 2.100 | 2.100 | 2.180 | - | - | 0 | 0 | - | 1.876 | 1.876 | 1.948 | - | - | 0 | - | 0.00% |
| 2023-09-06 | 0 | 2.100 | 2.100 | 2.180 | - | - | 0 | 0 | - | 1.876 | 1.876 | 1.948 | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 2.100 | 2.100 | 2.180 | - | - | 0 | 0 | - | 1.876 | 1.876 | 1.948 | - | - | 0 | - | 0.00% |
| 2023-09-04 | 0 | 2.100 | 2.100 | 2.180 | - | - | 0 | 0 | - | 1.876 | 1.876 | 1.948 | - | - | 0 | - | 0.00% |
| 2023-08-31 | 0 | 2.100 | 2.100 | 2.180 | - | - | 0 | 0 | - | 1.876 | 1.876 | 1.948 | - | - | 0 | - | 0.00% |
| 2023-08-30 | 0 | 2.100 | 2.100 | 2.180 | - | - | 0 | 0 | - | 1.876 | 1.876 | 1.948 | - | - | 0 | - | 0.96% |
| 2023-08-29 | 0 | 2.080 | 2.080 | 2.110 | - | - | 0 | 0 | - | 1.859 | 1.859 | 1.885 | - | - | 0 | - | 1.96% |
| 2023-08-28 | 0 | 2.040 | 2.040 | 2.170 | 2.040 | 2.040 | 14,000 | 28,560 | 2.0400 | 1.823 | 1.823 | 1.939 | 1.823 | 1.823 | 15,668 | 1.8228 | 0.00% |
| 2023-08-25 | 0 | 2.040 | 2.040 | 2.150 | 2.040 | 2.040 | 14,000 | 28,560 | 2.0400 | 1.823 | 1.823 | 1.921 | 1.823 | 1.823 | 15,668 | 1.8228 | -0.97% |
| 2023-08-24 | 0 | 2.060 | 1.900 | 2.150 | 2.060 | 2.060 | 100,000 | 206,000 | 2.0600 | 1.841 | 1.698 | 1.921 | 1.841 | 1.841 | 111,913 | 1.8407 | 2.49% |
| 2023-08-23 | 0 | 2.040 | 2.020 | 2.090 | 2.040 | 2.090 | 226,000 | 466,340 | 2.0635 | 1.796 | 1.778 | 1.840 | 1.796 | 1.840 | 256,698 | 1.8167 | -1.92% |
| 2023-08-22 | 0 | 2.080 | 2.080 | 2.180 | - | - | 0 | 0 | - | 1.831 | 1.831 | 1.919 | - | - | 0 | - | 6.12% |
| 2023-08-21 | 0 | 1.960 | 1.960 | 2.150 | 1.950 | 1.960 | 18,000 | 35,120 | 1.9511 | 1.726 | 1.726 | 1.893 | 1.717 | 1.726 | 20,445 | 1.7178 | -5.77% |
| 2023-08-18 | 0 | 2.080 | 2.020 | 2.080 | 2.080 | 2.080 | 10,000 | 20,800 | 2.0800 | 1.831 | 1.778 | 1.831 | 1.831 | 1.831 | 11,358 | 1.8313 | 0.00% |
| 2023-08-17 | 0 | 2.080 | 1.950 | 2.190 | - | - | 0 | 0 | - | 1.831 | 1.717 | 1.928 | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 2.080 | 2.060 | 2.080 | 2.080 | 2.080 | 100,000 | 208,000 | 2.0800 | 1.831 | 1.814 | 1.831 | 1.831 | 1.831 | 113,583 | 1.8313 | 2.97% |
| 2023-08-15 | 0 | 2.020 | 2.020 | 2.100 | 2.000 | 2.040 | 72,000 | 145,420 | 2.0197 | 1.778 | 1.778 | 1.849 | 1.761 | 1.796 | 81,780 | 1.7782 | -6.05% |
| 2023-08-14 | 0 | 2.150 | 2.030 | 2.250 | - | - | 0 | 0 | - | 1.893 | 1.787 | 1.981 | - | - | 0 | - | 0.00% |
| 2023-08-11 | 0 | 2.150 | 2.050 | 2.200 | - | - | 0 | 0 | - | 1.893 | 1.805 | 1.937 | - | - | 0 | - | 0.00% |
| 2023-08-10 | 0 | 2.150 | 2.100 | 2.200 | - | - | 0 | 0 | - | 1.893 | 1.849 | 1.937 | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 2.150 | 2.030 | 2.200 | - | - | 0 | 0 | - | 1.893 | 1.787 | 1.937 | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 2.150 | 2.030 | 2.150 | 2.190 | 2.190 | 10,000 | 21,900 | 2.1900 | 1.893 | 1.787 | 1.893 | 1.928 | 1.928 | 11,358 | 1.9281 | -1.83% |
| 2023-08-07 | 0 | 2.190 | 2.030 | 2.190 | 2.200 | 2.200 | 6,000 | 13,200 | 2.2000 | 1.928 | 1.787 | 1.928 | 1.937 | 1.937 | 6,815 | 1.9369 | -0.45% |
| 2023-08-04 | 0 | 2.200 | 2.050 | 2.200 | 2.200 | 2.200 | 10,000 | 22,000 | 2.2000 | 1.937 | 1.805 | 1.937 | 1.937 | 1.937 | 11,358 | 1.9369 | 0.00% |
| 2023-08-03 | 0 | 2.200 | 2.030 | 2.280 | - | - | 0 | 0 | - | 1.937 | 1.787 | 2.007 | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 2.200 | 2.140 | 2.300 | 2.200 | 2.200 | 30,000 | 66,000 | 2.2000 | 1.937 | 1.884 | 2.025 | 1.937 | 1.937 | 34,075 | 1.9369 | 4.76% |
| 2023-08-01 | 0 | 2.100 | 2.080 | 2.280 | - | - | 0 | 0 | - | 1.849 | 1.831 | 2.007 | - | - | 0 | - | 0.00% |
| 2023-07-31 | 0 | 2.100 | 2.100 | 2.300 | 2.100 | 2.100 | 12,000 | 25,200 | 2.1000 | 1.849 | 1.849 | 2.025 | 1.849 | 1.849 | 13,630 | 1.8489 | 0.48% |
| 2023-07-28 | 0 | 2.090 | 2.060 | 2.090 | 2.100 | 2.100 | 40,000 | 84,000 | 2.1000 | 1.840 | 1.814 | 1.840 | 1.849 | 1.849 | 45,433 | 1.8489 | -5.00% |
| 2023-07-27 | 0 | 2.200 | 2.100 | 2.350 | 2.200 | 2.200 | 12,000 | 26,400 | 2.2000 | 1.937 | 1.849 | 2.069 | 1.937 | 1.937 | 13,630 | 1.9369 | -0.45% |
| 2023-07-26 | 0 | 2.210 | 2.040 | 2.240 | 2.210 | 2.210 | 90,000 | 198,900 | 2.2100 | 1.946 | 1.796 | 1.972 | 1.946 | 1.946 | 102,225 | 1.9457 | 4.74% |
| 2023-07-25 | 0 | 2.110 | 2.100 | 2.210 | 2.110 | 2.220 | 72,000 | 159,620 | 2.2169 | 1.858 | 1.849 | 1.946 | 1.858 | 1.955 | 81,780 | 1.9518 | -4.95% |
| 2023-07-24 | 0 | 2.220 | 2.100 | 2.220 | - | - | 0 | 0 | - | 1.955 | 1.849 | 1.955 | - | - | 0 | - | 0.00% |
| 2023-07-21 | 0 | 2.220 | 2.100 | 2.330 | 2.200 | 2.220 | 78,000 | 172,280 | 2.2087 | 1.955 | 1.849 | 2.051 | 1.937 | 1.955 | 88,595 | 1.9446 | 0.91% |
| 2023-07-20 | 0 | 2.200 | 2.060 | 2.200 | 2.230 | 2.240 | 20,000 | 44,760 | 2.2380 | 1.937 | 1.814 | 1.937 | 1.963 | 1.972 | 22,717 | 1.9704 | 11.68% |
| 2023-07-19 | 0 | 1.970 | 1.960 | 2.040 | 1.960 | 1.980 | 188,000 | 369,080 | 1.9632 | 1.734 | 1.726 | 1.796 | 1.726 | 1.743 | 213,536 | 1.7284 | 0.00% |
| 2023-07-18 | 0 | 1.970 | 1.970 | 2.240 | 1.970 | 1.970 | 18,000 | 35,460 | 1.9700 | 1.734 | 1.734 | 1.972 | 1.734 | 1.734 | 20,445 | 1.7344 | -2.48% |
| 2023-07-14 | 0 | 2.020 | 1.960 | 2.200 | - | - | 0 | 0 | - | 1.778 | 1.726 | 1.937 | - | - | 0 | - | 0.00% |
| 2023-07-13 | 0 | 2.020 | 2.000 | 2.020 | - | - | 0 | 0 | - | 1.778 | 1.761 | 1.778 | - | - | 0 | - | 0.00% |
| 2023-07-12 | 0 | 2.020 | 2.000 | 2.220 | - | - | 0 | 0 | - | 1.778 | 1.761 | 1.955 | - | - | 0 | - | 0.00% |
| 2023-07-11 | 0 | 2.020 | 1.990 | 2.200 | - | - | 0 | 0 | - | 1.778 | 1.752 | 1.937 | - | - | 0 | - | 0.00% |
| 2023-07-10 | 0 | 2.020 | 2.020 | 2.240 | 2.020 | 2.020 | 16,000 | 32,320 | 2.0200 | 1.778 | 1.778 | 1.972 | 1.778 | 1.778 | 18,173 | 1.7784 | 0.00% |
| 2023-07-07 | 0 | 2.020 | 2.020 | 2.100 | - | - | 0 | 0 | - | 1.778 | 1.778 | 1.849 | - | - | 0 | - | 2.02% |
| 2023-07-06 | 0 | 1.980 | 1.980 | 2.100 | 1.980 | 1.980 | 50,000 | 99,000 | 1.9800 | 1.743 | 1.743 | 1.849 | 1.743 | 1.743 | 56,792 | 1.7432 | -1.00% |
| 2023-07-05 | 0 | 2.000 | 1.980 | 2.200 | - | - | 0 | 0 | - | 1.761 | 1.743 | 1.937 | - | - | 0 | - | 0.00% |
| 2023-07-04 | 0 | 2.000 | 1.990 | 2.000 | - | - | 0 | 0 | - | 1.761 | 1.752 | 1.761 | - | - | 0 | - | 0.00% |
| 2023-07-03 | 0 | 2.000 | 1.980 | 2.240 | 2.000 | 2.000 | 4,000 | 8,000 | 2.0000 | 1.761 | 1.743 | 1.972 | 1.761 | 1.761 | 4,543 | 1.7608 | -0.99% |
| 2023-06-30 | 0 | 2.020 | 1.980 | 2.200 | - | - | 0 | 0 | - | 1.778 | 1.743 | 1.937 | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 2.020 | 2.020 | 2.090 | 2.010 | 2.020 | 58,000 | 117,140 | 2.0197 | 1.778 | 1.778 | 1.840 | 1.770 | 1.778 | 65,878 | 1.7781 | -3.35% |
| 2023-06-28 | 0 | 2.090 | 2.030 | 2.090 | 2.030 | 2.090 | 134,000 | 273,020 | 2.0375 | 1.840 | 1.787 | 1.840 | 1.787 | 1.840 | 152,201 | 1.7938 | 0.48% |
| 2023-06-27 | 0 | 2.080 | 2.040 | 2.180 | - | - | 0 | 0 | - | 1.831 | 1.796 | 1.919 | - | - | 0 | - | 0.00% |
| 2023-06-26 | 0 | 2.080 | 2.030 | 2.180 | - | - | 0 | 0 | - | 1.831 | 1.787 | 1.919 | - | - | 0 | - | 0.00% |
| 2023-06-23 | 0 | 2.080 | 2.020 | 2.190 | - | - | 0 | 0 | - | 1.831 | 1.778 | 1.928 | - | - | 0 | - | 0.00% |
| 2023-06-21 | 0 | 2.080 | 2.010 | 2.150 | 2.080 | 2.080 | 24,000 | 49,920 | 2.0800 | 1.831 | 1.770 | 1.893 | 1.831 | 1.831 | 27,260 | 1.8313 | 0.00% |
| 2023-06-20 | 0 | 2.080 | 2.030 | 2.080 | - | - | 0 | 0 | - | 1.831 | 1.787 | 1.831 | - | - | 0 | - | -0.95% |
| 2023-06-19 | 0 | 2.100 | 2.020 | 2.100 | - | - | 0 | 0 | - | 1.849 | 1.778 | 1.849 | - | - | 0 | - | 0.00% |
| 2023-06-16 | 0 | 2.100 | 2.020 | 2.180 | - | - | 0 | 0 | - | 1.849 | 1.778 | 1.919 | - | - | 0 | - | 0.00% |
| 2023-06-15 | 0 | 2.100 | 2.030 | 2.100 | 2.000 | 2.100 | 208,000 | 426,800 | 2.0519 | 1.849 | 1.787 | 1.849 | 1.761 | 1.849 | 236,253 | 1.8065 | 5.00% |
| 2023-06-14 | 0 | 2.000 | 2.000 | 2.060 | - | - | 0 | 0 | - | 1.761 | 1.761 | 1.814 | - | - | 0 | - | 0.00% |
| 2023-06-13 | 0 | 2.000 | 1.960 | 2.060 | - | - | 0 | 0 | - | 1.761 | 1.726 | 1.814 | - | - | 0 | - | 0.00% |
| 2023-06-12 | 0 | 2.000 | 1.960 | 2.000 | 2.000 | 2.000 | 40,000 | 80,000 | 2.0000 | 1.761 | 1.726 | 1.761 | 1.761 | 1.761 | 45,433 | 1.7608 | -0.50% |
| 2023-06-09 | 0 | 2.010 | 2.010 | 2.100 | 1.980 | 2.010 | 274,000 | 548,180 | 2.0007 | 1.770 | 1.770 | 1.849 | 1.743 | 1.770 | 311,218 | 1.7614 | 1.01% |
| 2023-06-08 | 0 | 1.990 | 1.990 | 2.100 | - | - | 0 | 0 | - | 1.752 | 1.752 | 1.849 | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 1.990 | 1.990 | 2.050 | 1.990 | 2.000 | 26,000 | 51,940 | 1.9977 | 1.752 | 1.752 | 1.805 | 1.752 | 1.761 | 29,532 | 1.7588 | 0.00% |
| 2023-06-06 | 0 | 1.990 | 1.990 | 2.050 | - | - | 8,000 | 15,920 | 1.9900 | 1.752 | 1.752 | 1.805 | - | - | 9,087 | 1.7520 | 1.53% |
| 2023-06-05 | 0 | 1.960 | 1.960 | 2.120 | 1.920 | 1.950 | 48,000 | 92,700 | 1.9313 | 1.726 | 1.726 | 1.866 | 1.690 | 1.717 | 54,520 | 1.7003 | 0.00% |
| 2023-06-02 | 0 | 1.960 | 1.920 | 2.120 | - | - | 0 | 0 | - | 1.726 | 1.690 | 1.866 | - | - | 0 | - | 0.00% |
| 2023-06-01 | 0 | 1.960 | 1.960 | 2.120 | - | - | 0 | 0 | - | 1.726 | 1.726 | 1.866 | - | - | 0 | - | 0.00% |
| 2023-05-31 | 0 | 1.960 | 1.960 | 2.120 | - | - | 0 | 0 | - | 1.726 | 1.726 | 1.866 | - | - | 0 | - | 0.00% |
| 2023-05-30 | 0 | 1.960 | 1.960 | 2.120 | - | - | 0 | 0 | - | 1.726 | 1.726 | 1.866 | - | - | 0 | - | 0.00% |
| 2023-05-29 | 0 | 1.960 | 1.960 | 2.110 | 1.960 | 1.960 | 30,000 | 58,800 | 1.9600 | 1.726 | 1.726 | 1.858 | 1.726 | 1.726 | 34,075 | 1.7256 | 0.51% |
| 2023-05-25 | 0 | 1.950 | 1.950 | 2.100 | 1.940 | 1.950 | 22,000 | 42,840 | 1.9473 | 1.717 | 1.717 | 1.849 | 1.708 | 1.717 | 24,988 | 1.7144 | 0.52% |
| 2023-05-24 | 0 | 1.940 | 1.900 | 1.950 | 1.960 | 1.980 | 104,000 | 203,520 | 1.9569 | 1.708 | 1.673 | 1.717 | 1.726 | 1.743 | 118,126 | 1.7229 | -0.51% |
| 2023-05-23 | 0 | 1.950 | 1.950 | 2.100 | 1.950 | 1.950 | 54,000 | 105,300 | 1.9500 | 1.717 | 1.717 | 1.849 | 1.717 | 1.717 | 61,335 | 1.7168 | -1.02% |
| 2023-05-22 | 0 | 1.970 | 1.950 | 1.970 | 1.950 | 1.980 | 36,000 | 71,220 | 1.9783 | 1.734 | 1.717 | 1.734 | 1.717 | 1.743 | 40,890 | 1.7418 | 0.00% |
| 2023-05-19 | 0 | 1.970 | 1.970 | 2.000 | 1.960 | 1.970 | 82,000 | 161,520 | 1.9698 | 1.734 | 1.734 | 1.761 | 1.726 | 1.734 | 93,138 | 1.7342 | -1.01% |
| 2023-05-18 | 0 | 1.990 | 1.970 | 2.200 | 1.990 | 1.990 | 22,000 | 43,780 | 1.9900 | 1.752 | 1.734 | 1.937 | 1.752 | 1.752 | 24,988 | 1.7520 | 1.53% |
| 2023-05-17 | 0 | 1.960 | 1.950 | 1.990 | 1.960 | 2.000 | 388,000 | 774,620 | 1.9964 | 1.726 | 1.717 | 1.752 | 1.726 | 1.761 | 440,702 | 1.7577 | -2.00% |
| 2023-05-16 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 44,000 | 88,000 | 2.0000 | 1.761 | 1.761 | 1.849 | 1.761 | 1.761 | 49,977 | 1.7608 | 0.50% |
| 2023-05-15 | 0 | 1.990 | 1.960 | 2.150 | - | - | 0 | 0 | - | 1.752 | 1.726 | 1.893 | - | - | 0 | - | 0.00% |
| 2023-05-12 | 0 | 1.990 | 1.990 | 2.100 | - | - | 0 | 0 | - | 1.752 | 1.752 | 1.849 | - | - | 0 | - | 0.00% |
| 2023-05-11 | 0 | 1.990 | 1.990 | - | - | - | 0 | 0 | - | 1.752 | 1.752 | - | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 1.990 | 1.990 | 2.200 | 1.990 | 2.020 | 62,000 | 125,180 | 2.0190 | 1.752 | 1.752 | 1.937 | 1.752 | 1.778 | 70,421 | 1.7776 | 1.02% |
| 2023-05-09 | 0 | 1.970 | 1.960 | 2.110 | 1.960 | 1.980 | 36,000 | 71,120 | 1.9756 | 1.734 | 1.726 | 1.858 | 1.726 | 1.743 | 40,890 | 1.7393 | -0.51% |
| 2023-05-08 | 0 | 1.980 | 1.980 | 2.100 | 1.970 | 1.980 | 38,000 | 74,980 | 1.9732 | 1.743 | 1.743 | 1.849 | 1.734 | 1.743 | 43,162 | 1.7372 | -0.50% |
| 2023-05-05 | 0 | 1.990 | 1.960 | 2.030 | 1.990 | 2.000 | 60,000 | 119,900 | 1.9983 | 1.752 | 1.726 | 1.787 | 1.752 | 1.761 | 68,150 | 1.7594 | -1.00% |
| 2023-05-04 | 0 | 2.010 | 2.000 | 2.030 | 1.980 | 2.070 | 142,000 | 284,360 | 2.0025 | 1.770 | 1.761 | 1.787 | 1.743 | 1.822 | 161,288 | 1.7631 | -1.47% |
| 2023-05-03 | 0 | 2.040 | 2.010 | 2.050 | 1.990 | 2.040 | 410,000 | 820,400 | 2.0010 | 1.796 | 1.770 | 1.805 | 1.752 | 1.796 | 465,690 | 1.7617 | 0.00% |
| 2023-05-02 | 0 | 2.040 | 2.000 | 2.040 | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 1.796 | 1.761 | 1.796 | 1.805 | 1.805 | 11,358 | 1.8048 | 0.99% |
| 2023-04-28 | 0 | 2.020 | 1.960 | 2.240 | - | - | 0 | 0 | - | 1.778 | 1.726 | 1.972 | - | - | 0 | - | 0.00% |
| 2023-04-27 | 0 | 2.020 | 1.960 | 2.300 | - | - | 0 | 0 | - | 1.778 | 1.726 | 2.025 | - | - | 0 | - | 0.00% |
| 2023-04-26 | 0 | 2.020 | 1.960 | 2.280 | - | - | 0 | 0 | - | 1.778 | 1.726 | 2.007 | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 2.020 | 1.970 | 2.200 | - | - | 0 | 0 | - | 1.778 | 1.734 | 1.937 | - | - | 0 | - | 0.00% |
| 2023-04-24 | 0 | 2.020 | 2.010 | 2.270 | - | - | 0 | 0 | - | 1.778 | 1.770 | 1.999 | - | - | 0 | - | 0.00% |
| 2023-04-21 | 0 | 2.020 | 2.000 | 2.090 | 2.020 | 2.100 | 114,000 | 232,840 | 2.0425 | 1.778 | 1.761 | 1.840 | 1.778 | 1.849 | 129,485 | 1.7982 | 0.50% |
| 2023-04-20 | 0 | 2.010 | 1.950 | 2.150 | - | - | 0 | 0 | - | 1.770 | 1.717 | 1.893 | - | - | 0 | - | 0.00% |
| 2023-04-19 | 0 | 2.010 | 1.960 | 2.200 | 2.010 | 2.010 | 18,000 | 36,180 | 2.0100 | 1.770 | 1.726 | 1.937 | 1.770 | 1.770 | 20,445 | 1.7696 | -0.99% |
| 2023-04-18 | 0 | 2.030 | 1.970 | 2.150 | 1.990 | 2.000 | 40,000 | 79,840 | 1.9960 | 1.787 | 1.734 | 1.893 | 1.752 | 1.761 | 45,433 | 1.7573 | 2.01% |
| 2023-04-17 | 0 | 1.990 | 1.940 | 2.150 | 1.920 | 1.970 | 240,000 | 466,380 | 1.9433 | 1.752 | 1.708 | 1.893 | 1.690 | 1.734 | 272,599 | 1.7109 | -1.49% |
| 2023-04-14 | 0 | 2.020 | 2.020 | 2.250 | 2.020 | 2.030 | 56,000 | 113,360 | 2.0243 | 1.778 | 1.778 | 1.981 | 1.778 | 1.787 | 63,607 | 1.7822 | 1.00% |
| 2023-04-13 | 0 | 2.000 | 1.980 | 2.040 | 2.000 | 2.000 | 20,000 | 40,000 | 2.0000 | 1.761 | 1.743 | 1.796 | 1.761 | 1.761 | 22,717 | 1.7608 | 0.00% |
| 2023-04-12 | 0 | 2.000 | 2.000 | 2.040 | 1.980 | 2.050 | 76,000 | 153,200 | 2.0158 | 1.761 | 1.761 | 1.796 | 1.743 | 1.805 | 86,323 | 1.7747 | -1.48% |
| 2023-04-11 | 0 | 2.030 | 2.030 | 2.120 | 2.030 | 2.040 | 60,000 | 122,360 | 2.0393 | 1.787 | 1.787 | 1.866 | 1.787 | 1.796 | 68,150 | 1.7955 | 0.00% |
| 2023-04-06 | 0 | 2.030 | 1.990 | 2.030 | 1.970 | 2.080 | 484,000 | 964,380 | 1.9925 | 1.787 | 1.752 | 1.787 | 1.734 | 1.831 | 549,742 | 1.7542 | -1.93% |
| 2023-04-04 | 0 | 2.070 | 2.020 | 2.130 | 2.050 | 2.120 | 22,000 | 45,520 | 2.0691 | 1.822 | 1.778 | 1.875 | 1.805 | 1.866 | 24,988 | 1.8217 | -0.96% |
| 2023-04-03 | 0 | 2.090 | 2.010 | 2.100 | 2.000 | 2.180 | 972,000 | 1,988,980 | 2.0463 | 1.840 | 1.770 | 1.849 | 1.761 | 1.919 | 1,104,027 | 1.8016 | -5.00% |
| 2023-03-31 | 0 | 2.200 | 2.200 | 2.220 | 2.150 | 2.210 | 40,000 | 87,600 | 2.1900 | 1.937 | 1.937 | 1.955 | 1.893 | 1.946 | 45,433 | 1.9281 | 0.00% |
| 2023-03-30 | 0 | 2.200 | 2.160 | 2.250 | - | - | 0 | 0 | - | 1.937 | 1.902 | 1.981 | - | - | 0 | - | 0.00% |
| 2023-03-29 | 0 | 2.200 | 2.200 | 2.260 | 2.200 | 2.260 | 6,000 | 13,400 | 2.2333 | 1.937 | 1.937 | 1.990 | 1.937 | 1.990 | 6,815 | 1.9663 | -1.79% |
| 2023-03-28 | 0 | 2.240 | 2.180 | 2.240 | 2.240 | 2.240 | 10,000 | 22,400 | 2.2400 | 1.972 | 1.919 | 1.972 | 1.972 | 1.972 | 11,358 | 1.9721 | 1.82% |
| 2023-03-27 | 0 | 2.200 | 2.200 | 2.280 | 2.200 | 2.200 | 12,000 | 26,400 | 2.2000 | 1.937 | 1.937 | 2.007 | 1.937 | 1.937 | 13,630 | 1.9369 | -3.51% |
| 2023-03-24 | 0 | 2.280 | 2.200 | 2.340 | 2.200 | 2.280 | 248,000 | 552,900 | 2.2294 | 2.007 | 1.937 | 2.060 | 1.937 | 2.007 | 281,686 | 1.9628 | 0.88% |
| 2023-03-23 | 0 | 2.260 | 2.200 | 2.260 | - | - | 0 | 0 | - | 1.990 | 1.937 | 1.990 | - | - | 0 | - | 0.00% |
| 2023-03-22 | 0 | 2.260 | 2.210 | 2.260 | 2.260 | 2.260 | 4,000 | 9,040 | 2.2600 | 1.990 | 1.946 | 1.990 | 1.990 | 1.990 | 4,543 | 1.9897 | -1.74% |
| 2023-03-21 | 0 | 2.300 | 2.210 | 2.300 | - | - | 0 | 0 | - | 2.025 | 1.946 | 2.025 | - | - | 0 | - | 0.00% |
| 2023-03-20 | 0 | 2.300 | 2.220 | 2.490 | - | - | 0 | 0 | - | 2.025 | 1.955 | 2.192 | - | - | 0 | - | 0.00% |
| 2023-03-17 | 0 | 2.300 | 2.300 | 2.420 | - | - | 0 | 0 | - | 2.025 | 2.025 | 2.131 | - | - | 0 | - | 0.00% |
| 2023-03-16 | 0 | 2.300 | 2.300 | 2.460 | - | - | 0 | 0 | - | 2.025 | 2.025 | 2.166 | - | - | 0 | - | 0.00% |
| 2023-03-15 | 0 | 2.300 | 2.300 | 2.380 | 2.300 | 2.400 | 62,000 | 147,820 | 2.3842 | 2.025 | 2.025 | 2.095 | 2.025 | 2.113 | 70,421 | 2.0991 | 0.88% |
| 2023-03-14 | 0 | 2.280 | 2.200 | 2.400 | - | - | 0 | 0 | - | 2.007 | 1.937 | 2.113 | - | - | 0 | - | 0.00% |
| 2023-03-13 | 0 | 2.280 | 2.220 | 2.500 | 2.280 | 2.280 | 6,000 | 13,680 | 2.2800 | 2.007 | 1.955 | 2.201 | 2.007 | 2.007 | 6,815 | 2.0073 | 0.00% |
| 2023-03-10 | 0 | 2.280 | 2.200 | 2.540 | - | - | 0 | 0 | - | 2.007 | 1.937 | 2.236 | - | - | 0 | - | 0.00% |
| 2023-03-09 | 0 | 2.280 | 2.200 | 2.340 | 2.270 | 2.290 | 26,000 | 59,280 | 2.2800 | 2.007 | 1.937 | 2.060 | 1.999 | 2.016 | 29,532 | 2.0073 | 5.07% |
| 2023-03-08 | 0 | 2.170 | 2.170 | 2.290 | 2.170 | 2.190 | 24,000 | 52,240 | 2.1767 | 1.910 | 1.910 | 2.016 | 1.910 | 1.928 | 27,260 | 1.9164 | -2.25% |
| 2023-03-07 | 0 | 2.220 | 2.220 | 2.290 | 2.220 | 2.220 | 2,000 | 4,440 | 2.2200 | 1.955 | 1.955 | 2.016 | 1.955 | 1.955 | 2,272 | 1.9545 | -3.48% |
| 2023-03-06 | 0 | 2.300 | 2.220 | 2.300 | 2.290 | 2.300 | 24,000 | 55,180 | 2.2992 | 2.025 | 1.955 | 2.025 | 2.016 | 2.025 | 27,260 | 2.0242 | 3.14% |
| 2023-03-03 | 0 | 2.230 | 2.220 | 2.250 | 2.230 | 2.250 | 52,000 | 116,080 | 2.2323 | 1.963 | 1.955 | 1.981 | 1.963 | 1.981 | 59,063 | 1.9654 | 0.00% |
| 2023-03-02 | 0 | 2.230 | 2.230 | 2.290 | 2.200 | 2.250 | 14,000 | 31,280 | 2.2343 | 1.963 | 1.963 | 2.016 | 1.937 | 1.981 | 15,902 | 1.9671 | -3.04% |
| 2023-03-01 | 0 | 2.300 | 2.220 | 2.340 | 2.290 | 2.300 | 10,000 | 22,960 | 2.2960 | 2.025 | 1.955 | 2.060 | 2.016 | 2.025 | 11,358 | 2.0214 | 0.00% |
| 2023-02-28 | 0 | 2.300 | 2.220 | 2.340 | - | - | 0 | 0 | - | 2.025 | 1.955 | 2.060 | - | - | 0 | - | 0.00% |
| 2023-02-27 | 0 | 2.300 | 2.240 | 2.340 | - | - | 672 | 1,471 | 2.1890 | 2.025 | 1.972 | 2.060 | - | - | 763 | 1.9272 | 0.00% |
| 2023-02-24 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 6,000 | 13,800 | 2.3000 | 2.025 | 2.025 | 2.069 | 2.025 | 2.025 | 6,815 | 2.0250 | 0.88% |
| 2023-02-23 | 0 | 2.280 | 2.230 | 2.300 | - | - | 0 | 0 | - | 2.007 | 1.963 | 2.025 | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 2.280 | 2.280 | 2.370 | - | - | 0 | 0 | - | 2.007 | 2.007 | 2.087 | - | - | 0 | - | 1.33% |
| 2023-02-21 | 0 | 2.250 | 2.220 | 2.370 | 2.250 | 2.250 | 28,000 | 63,000 | 2.2500 | 1.981 | 1.955 | 2.087 | 1.981 | 1.981 | 31,803 | 1.9809 | 0.00% |
| 2023-02-20 | 0 | 2.250 | 2.220 | 2.250 | 2.250 | 2.250 | 92,000 | 207,000 | 2.2500 | 1.981 | 1.955 | 1.981 | 1.981 | 1.981 | 104,496 | 1.9809 | 0.00% |
| 2023-02-17 | 0 | 2.250 | 2.250 | 2.370 | 2.220 | 2.300 | 118,000 | 271,000 | 2.2966 | 1.981 | 1.981 | 2.087 | 1.955 | 2.025 | 134,028 | 2.0220 | 0.00% |
| 2023-02-16 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.250 | 100,000 | 225,000 | 2.2500 | 1.981 | 1.981 | 2.025 | 1.981 | 1.981 | 113,583 | 1.9809 | -2.17% |
| 2023-02-15 | 0 | 2.300 | 2.300 | 2.330 | 2.300 | 2.320 | 36,000 | 83,200 | 2.3111 | 2.025 | 2.025 | 2.051 | 2.025 | 2.043 | 40,890 | 2.0347 | -0.86% |
| 2023-02-14 | 0 | 2.320 | 2.280 | 2.330 | 2.320 | 2.320 | 2,000 | 4,640 | 2.3200 | 2.043 | 2.007 | 2.051 | 2.043 | 2.043 | 2,272 | 2.0426 | -0.43% |
| 2023-02-13 | 0 | 2.330 | 2.320 | 2.330 | 2.320 | 2.330 | 96,000 | 223,640 | 2.3296 | 2.051 | 2.043 | 2.051 | 2.043 | 2.051 | 109,040 | 2.0510 | 0.00% |
| 2023-02-10 | 0 | 2.330 | 2.330 | 2.400 | 2.330 | 2.330 | 4,000 | 9,320 | 2.3300 | 2.051 | 2.051 | 2.113 | 2.051 | 2.051 | 4,543 | 2.0514 | 0.00% |
| 2023-02-09 | 0 | 2.330 | 2.320 | 2.400 | - | - | 0 | 0 | - | 2.051 | 2.043 | 2.113 | - | - | 0 | - | 0.00% |
| 2023-02-08 | 0 | 2.330 | 2.330 | 2.480 | 2.330 | 2.360 | 200,000 | 469,360 | 2.3468 | 2.051 | 2.051 | 2.183 | 2.051 | 2.078 | 227,166 | 2.0662 | -1.27% |
| 2023-02-07 | 0 | 2.360 | 2.350 | 2.360 | 2.360 | 2.470 | 68,000 | 163,140 | 2.3991 | 2.078 | 2.069 | 2.078 | 2.078 | 2.175 | 77,236 | 2.1122 | 1.72% |
| 2023-02-06 | 0 | 2.320 | 2.320 | 2.400 | 2.310 | 2.320 | 8,000 | 18,500 | 2.3125 | 2.043 | 2.043 | 2.113 | 2.034 | 2.043 | 9,087 | 2.0360 | -2.93% |
| 2023-02-03 | 0 | 2.390 | 2.340 | 2.480 | - | - | 0 | 0 | - | 2.104 | 2.060 | 2.183 | - | - | 0 | - | 0.00% |
| 2023-02-02 | 0 | 2.390 | 2.340 | 2.490 | - | - | 0 | 0 | - | 2.104 | 2.060 | 2.192 | - | - | 0 | - | 0.00% |
| 2023-02-01 | 0 | 2.390 | 2.320 | 2.490 | 2.390 | 2.390 | 4,000 | 9,560 | 2.3900 | 2.104 | 2.043 | 2.192 | 2.104 | 2.104 | 4,543 | 2.1042 | 3.91% |
| 2023-01-31 | 0 | 2.300 | 2.250 | 2.380 | 2.300 | 2.350 | 10,000 | 23,320 | 2.3320 | 2.025 | 1.981 | 2.095 | 2.025 | 2.069 | 11,358 | 2.0531 | -3.36% |
| 2023-01-30 | 0 | 2.380 | 2.380 | 2.430 | 2.380 | 2.380 | 24,000 | 57,120 | 2.3800 | 2.095 | 2.095 | 2.139 | 2.095 | 2.095 | 27,260 | 2.0954 | 0.85% |
| 2023-01-27 | 0 | 2.360 | 2.350 | 2.430 | 2.360 | 2.380 | 28,000 | 66,600 | 2.3786 | 2.078 | 2.069 | 2.139 | 2.078 | 2.095 | 31,803 | 2.0941 | -2.88% |
| 2023-01-26 | 0 | 2.430 | 2.380 | 2.430 | 2.380 | 2.430 | 72,000 | 171,720 | 2.3850 | 2.139 | 2.095 | 2.139 | 2.095 | 2.139 | 81,780 | 2.0998 | 2.53% |
| 2023-01-20 | 0 | 2.370 | 2.370 | 2.450 | 2.360 | 2.400 | 18,000 | 42,560 | 2.3644 | 2.087 | 2.087 | 2.157 | 2.078 | 2.113 | 20,445 | 2.0817 | -1.25% |
| 2023-01-19 | 0 | 2.400 | 2.400 | 2.440 | 2.370 | 2.400 | 56,000 | 133,520 | 2.3843 | 2.113 | 2.113 | 2.148 | 2.087 | 2.113 | 63,607 | 2.0992 | 0.84% |
| 2023-01-18 | 0 | 2.380 | 2.380 | 2.450 | 2.360 | 2.370 | 4,000 | 9,460 | 2.3650 | 2.095 | 2.095 | 2.157 | 2.078 | 2.087 | 4,543 | 2.0822 | 0.00% |
| 2023-01-17 | 0 | 2.380 | 2.380 | 2.500 | 2.380 | 2.380 | 2,000 | 4,760 | 2.3800 | 2.095 | 2.095 | 2.201 | 2.095 | 2.095 | 2,272 | 2.0954 | -4.80% |
| 2023-01-16 | 0 | 2.500 | 2.360 | 2.500 | 2.470 | 2.570 | 8,000 | 19,960 | 2.4950 | 2.201 | 2.078 | 2.201 | 2.175 | 2.263 | 9,087 | 2.1966 | -2.72% |
| 2023-01-13 | 0 | 2.570 | 2.400 | 2.550 | 2.580 | 2.590 | 54,000 | 139,340 | 2.5804 | 2.263 | 2.113 | 2.245 | 2.271 | 2.280 | 61,335 | 2.2718 | 7.08% |
| 2023-01-12 | 0 | 2.400 | 2.350 | 2.500 | - | - | 0 | 0 | - | 2.113 | 2.069 | 2.201 | - | - | 0 | - | 0.00% |
| 2023-01-11 | 0 | 2.400 | 2.350 | 2.540 | - | - | 0 | 0 | - | 2.113 | 2.069 | 2.236 | - | - | 0 | - | 0.00% |
| 2023-01-10 | 0 | 2.400 | 2.350 | 2.550 | 2.350 | 2.350 | 80,000 | 188,000 | 2.3500 | 2.113 | 2.069 | 2.245 | 2.069 | 2.069 | 90,866 | 2.0690 | 2.13% |
| 2023-01-09 | 0 | 2.350 | 2.350 | 2.600 | 2.350 | 2.360 | 74,000 | 173,940 | 2.3505 | 2.069 | 2.069 | 2.289 | 2.069 | 2.078 | 84,051 | 2.0694 | -4.08% |
| 2023-01-06 | 0 | 2.450 | 2.360 | 2.600 | - | - | 0 | 0 | - | 2.157 | 2.078 | 2.289 | - | - | 0 | - | 0.00% |
| 2023-01-05 | 0 | 2.450 | 2.350 | 2.450 | 2.450 | 2.450 | 138,000 | 338,100 | 2.4500 | 2.157 | 2.069 | 2.157 | 2.157 | 2.157 | 156,745 | 2.1570 | 0.00% |
| 2023-01-04 | 0 | 2.450 | 2.450 | 2.630 | - | - | 0 | 0 | - | 2.157 | 2.157 | 2.315 | - | - | 0 | - | 0.00% |
| 2023-01-03 | 0 | 2.450 | 2.420 | 2.580 | - | - | 0 | 0 | - | 2.157 | 2.131 | 2.271 | - | - | 0 | - | 0.00% |
| 2022-12-30 | 0 | 2.450 | 2.450 | 2.550 | 2.330 | 2.450 | 54,000 | 132,060 | 2.4456 | 2.157 | 2.157 | 2.245 | 2.051 | 2.157 | 61,335 | 2.1531 | 0.00% |
| 2022-12-29 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.480 | 40,000 | 99,120 | 2.4780 | 2.157 | 2.157 | 2.201 | 2.157 | 2.183 | 45,433 | 2.1817 | -0.41% |
| 2022-12-28 | 0 | 2.460 | 2.430 | 2.550 | 2.420 | 2.500 | 4,000 | 9,840 | 2.4600 | 2.166 | 2.139 | 2.245 | 2.131 | 2.201 | 4,543 | 2.1658 | 1.65% |
| 2022-12-23 | 0 | 2.420 | 2.420 | 2.600 | - | - | 0 | 0 | - | 2.131 | 2.131 | 2.289 | - | - | 0 | - | 0.00% |
| 2022-12-22 | 0 | 2.420 | 2.400 | 2.580 | - | - | 0 | 0 | - | 2.131 | 2.113 | 2.271 | - | - | 0 | - | 0.00% |
| 2022-12-21 | 0 | 2.420 | 2.420 | 2.500 | 2.310 | 2.600 | 438,000 | 1,087,740 | 2.4834 | 2.131 | 2.131 | 2.201 | 2.034 | 2.289 | 497,494 | 2.1864 | -6.56% |
| 2022-12-20 | 0 | 2.590 | 2.400 | 2.590 | 2.400 | 2.600 | 118,000 | 297,600 | 2.5220 | 2.280 | 2.113 | 2.280 | 2.113 | 2.289 | 134,028 | 2.2204 | 5.71% |
| 2022-12-19 | 0 | 2.450 | 2.400 | 2.550 | - | - | 0 | 0 | - | 2.157 | 2.113 | 2.245 | - | - | 0 | - | 0.00% |
| 2022-12-16 | 0 | 2.450 | 2.400 | 2.530 | - | - | 0 | 0 | - | 2.157 | 2.113 | 2.227 | - | - | 0 | - | 2.08% |
| 2022-12-15 | 0 | 2.400 | 2.400 | 2.620 | 2.400 | 2.400 | 32,000 | 76,800 | 2.4000 | 2.113 | 2.113 | 2.307 | 2.113 | 2.113 | 36,347 | 2.1130 | -3.23% |
| 2022-12-14 | 0 | 2.480 | 2.400 | 2.650 | - | - | 0 | 0 | - | 2.183 | 2.113 | 2.333 | - | - | 0 | - | 0.00% |
| 2022-12-13 | 0 | 2.500 | 2.400 | 2.650 | - | - | 0 | 0 | - | 2.183 | 2.096 | 2.314 | - | - | 0 | - | 2.88% |
| 2022-12-12 | 0 | 2.430 | 2.430 | 2.570 | 2.430 | 2.430 | 2,000 | 4,860 | 2.4300 | 2.122 | 2.122 | 2.245 | 2.122 | 2.122 | 2,290 | 2.1223 | 0.00% |
| 2022-12-09 | 0 | 2.430 | 2.400 | 2.580 | - | - | 0 | 0 | - | 2.122 | 2.096 | 2.253 | - | - | 0 | - | 0.00% |
| 2022-12-08 | 0 | 2.430 | 2.400 | 2.570 | 2.330 | 2.400 | 12,000 | 28,660 | 2.3883 | 2.122 | 2.096 | 2.245 | 2.035 | 2.096 | 13,740 | 2.0859 | 1.25% |
| 2022-12-07 | 0 | 2.400 | 2.320 | 2.530 | - | - | 100 | 258 | 2.5800 | 2.096 | 2.026 | 2.210 | - | - | 114 | 2.2533 | 0.00% |
| 2022-12-06 | 0 | 2.400 | 2.400 | 2.570 | 2.400 | 2.410 | 20,000 | 48,120 | 2.4060 | 2.096 | 2.096 | 2.245 | 2.096 | 2.105 | 22,900 | 2.1013 | 0.00% |
| 2022-12-05 | 0 | 2.400 | 2.320 | 2.540 | - | - | 0 | 0 | - | 2.096 | 2.026 | 2.218 | - | - | 0 | - | 0.00% |
| 2022-12-02 | 0 | 2.400 | 2.300 | 2.540 | - | - | 0 | 0 | - | 2.096 | 2.009 | 2.218 | - | - | 0 | - | 3.45% |
| 2022-12-01 | 0 | 2.320 | 2.310 | 2.490 | - | - | 0 | 0 | - | 2.026 | 2.017 | 2.175 | - | - | 0 | - | 0.00% |
| 2022-11-30 | 0 | 2.320 | 2.310 | 2.400 | 2.310 | 2.320 | 42,000 | 97,420 | 2.3195 | 2.026 | 2.017 | 2.096 | 2.017 | 2.026 | 48,090 | 2.0258 | 0.87% |
| 2022-11-29 | 0 | 2.300 | 2.300 | 2.500 | 2.300 | 2.390 | 4,000 | 9,380 | 2.3450 | 2.009 | 2.009 | 2.183 | 2.009 | 2.087 | 4,580 | 2.0481 | -3.36% |
| 2022-11-28 | 0 | 2.380 | 2.300 | 2.390 | - | - | 0 | 0 | - | 2.079 | 2.009 | 2.087 | - | - | 0 | - | 0.00% |
| 2022-11-25 | 0 | 2.380 | 2.380 | 2.480 | 2.380 | 2.380 | 6,000 | 14,280 | 2.3800 | 2.079 | 2.079 | 2.166 | 2.079 | 2.079 | 6,870 | 2.0786 | 0.42% |
| 2022-11-24 | 0 | 2.370 | 2.260 | 2.590 | - | - | 0 | 0 | - | 2.070 | 1.974 | 2.262 | - | - | 0 | - | 0.00% |
| 2022-11-23 | 0 | 2.370 | 2.260 | 2.490 | - | - | 0 | 0 | - | 2.070 | 1.974 | 2.175 | - | - | 0 | - | 0.00% |
| 2022-11-22 | 0 | 2.370 | 2.270 | 2.550 | - | - | 0 | 0 | - | 2.070 | 1.983 | 2.227 | - | - | 0 | - | 0.00% |
| 2022-11-21 | 0 | 2.370 | 2.260 | 2.460 | - | - | 0 | 0 | - | 2.070 | 1.974 | 2.148 | - | - | 0 | - | 0.00% |
| 2022-11-18 | 0 | 2.370 | 2.280 | 2.480 | - | - | 0 | 0 | - | 2.070 | 1.991 | 2.166 | - | - | 0 | - | 0.00% |
| 2022-11-17 | 0 | 2.370 | 2.260 | 2.610 | - | - | 0 | 0 | - | 2.070 | 1.974 | 2.279 | - | - | 0 | - | 0.00% |
| 2022-11-16 | 0 | 2.370 | 2.260 | 2.380 | 2.370 | 2.370 | 2,000 | 4,740 | 2.3700 | 2.070 | 1.974 | 2.079 | 2.070 | 2.070 | 2,290 | 2.0699 | -0.42% |
| 2022-11-15 | 0 | 2.380 | 2.240 | 2.490 | - | - | 0 | 0 | - | 2.079 | 1.956 | 2.175 | - | - | 0 | - | 0.00% |
| 2022-11-14 | 0 | 2.380 | 2.250 | 2.380 | 2.380 | 2.380 | 2,000 | 4,760 | 2.3800 | 2.079 | 1.965 | 2.079 | 2.079 | 2.079 | 2,290 | 2.0786 | 0.00% |
| 2022-11-11 | 0 | 2.380 | 2.380 | 2.500 | - | - | 0 | 0 | - | 2.079 | 2.079 | 2.183 | - | - | 0 | - | 1.28% |
| 2022-11-10 | 0 | 2.350 | 2.350 | 2.500 | 2.200 | 2.230 | 9,200 | 20,340 | 2.2109 | 2.052 | 2.052 | 2.183 | 1.921 | 1.948 | 10,534 | 1.9309 | -5.24% |
| 2022-11-09 | 0 | 2.480 | 2.240 | 2.530 | - | - | 0 | 0 | - | 2.166 | 1.956 | 2.210 | - | - | 0 | - | 0.00% |
| 2022-11-08 | 0 | 2.480 | 2.280 | 2.500 | - | - | 0 | 0 | - | 2.166 | 1.991 | 2.183 | - | - | 0 | - | 0.00% |
| 2022-11-07 | 0 | 2.480 | 2.250 | 2.480 | - | - | 0 | 0 | - | 2.166 | 1.965 | 2.166 | - | - | 0 | - | -0.40% |
| 2022-11-04 | 0 | 2.490 | 2.260 | 2.500 | - | - | 0 | 0 | - | 2.175 | 1.974 | 2.183 | - | - | 0 | - | 0.00% |
| 2022-11-03 | 0 | 2.490 | 2.250 | 2.500 | - | - | 0 | 0 | - | 2.175 | 1.965 | 2.183 | - | - | 0 | - | 0.00% |
| 2022-11-02 | 0 | 2.490 | 2.230 | 2.640 | - | - | 0 | 0 | - | 2.175 | 1.948 | 2.306 | - | - | 0 | - | 0.00% |
| 2022-11-01 | 0 | 2.490 | 2.220 | 2.490 | - | - | 0 | 0 | - | 2.175 | 1.939 | 2.175 | - | - | 0 | - | 0.00% |
| 2022-10-31 | 0 | 2.490 | 2.300 | 2.490 | - | - | 0 | 0 | - | 2.175 | 2.009 | 2.175 | - | - | 0 | - | -2.73% |
| 2022-10-28 | 0 | 2.560 | 2.260 | 2.500 | 2.100 | 2.580 | 48,000 | 106,300 | 2.2146 | 2.236 | 1.974 | 2.183 | 1.834 | 2.253 | 54,960 | 1.9342 | 4.49% |
| 2022-10-27 | 0 | 2.450 | 2.400 | 2.640 | - | - | 0 | 0 | - | 2.140 | 2.096 | 2.306 | - | - | 0 | - | 0.00% |
| 2022-10-26 | 0 | 2.450 | 2.230 | 2.650 | - | - | 0 | 0 | - | 2.140 | 1.948 | 2.314 | - | - | 0 | - | 0.00% |
| 2022-10-25 | 0 | 2.450 | 2.330 | 2.450 | 2.400 | 2.450 | 716,000 | 1,734,200 | 2.4221 | 2.140 | 2.035 | 2.140 | 2.096 | 2.140 | 819,813 | 2.1154 | 0.00% |
| 2022-10-24 | 0 | 2.450 | 2.320 | 2.450 | 2.400 | 2.500 | 510,000 | 1,229,520 | 2.4108 | 2.140 | 2.026 | 2.140 | 2.096 | 2.183 | 583,945 | 2.1055 | -9.26% |
| 2022-10-21 | 0 | 2.700 | 2.500 | 2.820 | 2.480 | 2.500 | 94,000 | 234,920 | 2.4991 | 2.358 | 2.183 | 2.463 | 2.166 | 2.183 | 107,629 | 2.1827 | 8.87% |
| 2022-10-20 | 0 | 2.480 | 2.300 | 2.500 | - | - | 0 | 0 | - | 2.166 | 2.009 | 2.183 | - | - | 0 | - | 0.00% |
| 2022-10-19 | 0 | 2.480 | 2.280 | 2.500 | - | - | 0 | 0 | - | 2.166 | 1.991 | 2.183 | - | - | 0 | - | 0.00% |
| 2022-10-18 | 0 | 2.480 | 2.280 | 2.480 | 2.500 | 2.500 | 4,000 | 10,000 | 2.5000 | 2.166 | 1.991 | 2.166 | 2.183 | 2.183 | 4,580 | 2.1834 | -0.80% |
| 2022-10-17 | 0 | 2.500 | 2.250 | 2.500 | 2.500 | 2.500 | 4,000 | 10,000 | 2.5000 | 2.183 | 1.965 | 2.183 | 2.183 | 2.183 | 4,580 | 2.1834 | 0.81% |
| 2022-10-14 | 0 | 2.480 | 2.410 | 2.700 | - | - | 0 | 0 | - | 2.166 | 2.105 | 2.358 | - | - | 0 | - | 0.00% |
| 2022-10-13 | 0 | 2.480 | 2.250 | 2.480 | - | - | 0 | 0 | - | 2.166 | 1.965 | 2.166 | - | - | 0 | - | 0.00% |
| 2022-10-12 | 0 | 2.480 | 2.300 | 2.750 | - | - | 0 | 0 | - | 2.166 | 2.009 | 2.402 | - | - | 0 | - | 0.00% |
| 2022-10-11 | 0 | 2.480 | 2.400 | 2.580 | - | - | 0 | 0 | - | 2.166 | 2.096 | 2.253 | - | - | 0 | - | 0.00% |
| 2022-10-10 | 0 | 2.480 | 2.480 | 2.730 | 2.480 | 2.480 | 2,000 | 4,960 | 2.4800 | 2.166 | 2.166 | 2.384 | 2.166 | 2.166 | 2,290 | 2.1660 | 0.00% |
| 2022-10-07 | 0 | 2.480 | 2.480 | 2.550 | 2.450 | 2.490 | 66,000 | 162,980 | 2.4694 | 2.166 | 2.166 | 2.227 | 2.140 | 2.175 | 75,569 | 2.1567 | -3.50% |
| 2022-10-06 | 0 | 2.570 | 2.500 | 2.700 | - | - | 0 | 0 | - | 2.245 | 2.183 | 2.358 | - | - | 0 | - | 2.80% |
| 2022-10-05 | 0 | 2.500 | 2.460 | 2.570 | 2.460 | 2.590 | 18,000 | 45,540 | 2.5300 | 2.183 | 2.148 | 2.245 | 2.148 | 2.262 | 20,610 | 2.2096 | 0.00% |
| 2022-10-03 | 0 | 2.500 | 2.430 | 2.500 | 2.440 | 2.510 | 80,000 | 197,880 | 2.4735 | 2.183 | 2.122 | 2.183 | 2.131 | 2.192 | 91,599 | 2.1603 | -4.94% |
| 2022-09-30 | 0 | 2.630 | 2.560 | 2.720 | - | - | 0 | 0 | - | 2.297 | 2.236 | 2.376 | - | - | 0 | - | 0.00% |
| 2022-09-29 | 0 | 2.630 | 2.560 | 2.740 | 2.630 | 2.700 | 8,000 | 21,200 | 2.6500 | 2.297 | 2.236 | 2.393 | 2.297 | 2.358 | 9,160 | 2.3144 | -5.73% |
| 2022-09-28 | 0 | 2.790 | 2.630 | 2.790 | - | - | 0 | 0 | - | 2.437 | 2.297 | 2.437 | - | - | 0 | - | 0.00% |
| 2022-09-27 | 0 | 2.790 | 2.600 | 2.890 | 2.730 | 2.790 | 4,000 | 11,040 | 2.7600 | 2.437 | 2.271 | 2.524 | 2.384 | 2.437 | 4,580 | 2.4105 | 2.20% |
| 2022-09-26 | 0 | 2.730 | 2.620 | 2.730 | - | - | 0 | 0 | - | 2.384 | 2.288 | 2.384 | - | - | 0 | - | 0.00% |
| 2022-09-23 | 0 | 2.730 | 2.630 | 2.820 | 2.730 | 2.730 | 12,000 | 32,760 | 2.7300 | 2.384 | 2.297 | 2.463 | 2.384 | 2.384 | 13,740 | 2.3843 | 0.00% |
| 2022-09-22 | 0 | 2.730 | 2.610 | 2.910 | 2.720 | 2.730 | 8,000 | 21,780 | 2.7225 | 2.384 | 2.279 | 2.542 | 2.376 | 2.384 | 9,160 | 2.3777 | -4.21% |
| 2022-09-21 | 0 | 2.850 | 2.750 | 2.930 | 2.730 | 2.730 | 8,000 | 21,840 | 2.7300 | 2.489 | 2.402 | 2.559 | 2.384 | 2.384 | 9,160 | 2.3843 | 4.40% |
| 2022-09-20 | 0 | 2.730 | 2.700 | 2.950 | - | - | 18,000 | 48,600 | 2.7000 | 2.384 | 2.358 | 2.576 | - | - | 20,610 | 2.3581 | 0.00% |
| 2022-09-19 | 0 | 2.730 | 2.730 | 2.950 | 2.710 | 2.720 | 4,000 | 10,860 | 2.7150 | 2.384 | 2.384 | 2.576 | 2.367 | 2.376 | 4,580 | 2.3712 | -2.50% |
| 2022-09-16 | 0 | 2.800 | 2.710 | 2.950 | 2.800 | 2.800 | 4,000 | 11,200 | 2.8000 | 2.445 | 2.367 | 2.576 | 2.445 | 2.445 | 4,580 | 2.4454 | -3.45% |
| 2022-09-15 | 0 | 2.900 | 2.820 | 2.900 | - | - | 0 | 0 | - | 2.533 | 2.463 | 2.533 | - | - | 0 | - | 0.00% |
| 2022-09-14 | 0 | 2.900 | 2.810 | 2.950 | - | - | 0 | 0 | - | 2.533 | 2.454 | 2.576 | - | - | 0 | - | 0.00% |
| 2022-09-13 | 0 | 2.900 | 2.810 | 2.900 | - | - | 0 | 0 | - | 2.533 | 2.454 | 2.533 | - | - | 0 | - | 0.00% |
| 2022-09-09 | 0 | 2.900 | 2.820 | 2.900 | - | - | 0 | 0 | - | 2.533 | 2.463 | 2.533 | - | - | 0 | - | 0.00% |
| 2022-09-08 | 0 | 2.900 | 2.900 | 2.950 | - | - | 0 | 0 | - | 2.533 | 2.533 | 2.576 | - | - | 0 | - | 0.69% |
| 2022-09-07 | 0 | 2.880 | 2.860 | 2.950 | - | - | 0 | 0 | - | 2.515 | 2.498 | 2.576 | - | - | 0 | - | 0.00% |
| 2022-09-06 | 0 | 2.880 | 2.880 | 2.950 | - | - | 0 | 0 | - | 2.515 | 2.515 | 2.576 | - | - | 0 | - | 0.70% |
| 2022-09-05 | 0 | 2.860 | 2.870 | 2.940 | 2.850 | 2.860 | 48,000 | 136,840 | 2.8508 | 2.498 | 2.507 | 2.568 | 2.489 | 2.498 | 54,960 | 2.4898 | -3.05% |
| 2022-09-02 | 0 | 2.950 | 2.870 | 2.950 | - | - | 0 | 0 | - | 2.576 | 2.507 | 2.576 | - | - | 0 | - | 0.00% |
| 2022-09-01 | 0 | 2.950 | 2.910 | 2.950 | - | - | 0 | 0 | - | 2.576 | 2.542 | 2.576 | - | - | 0 | - | 0.00% |
| 2022-08-31 | 0 | 2.950 | 2.900 | 2.950 | 2.940 | 2.950 | 10,000 | 29,440 | 2.9440 | 2.576 | 2.533 | 2.576 | 2.568 | 2.576 | 11,450 | 2.5712 | 1.37% |
| 2022-08-30 | 0 | 2.910 | 2.900 | 2.940 | 2.910 | 2.910 | 72,000 | 209,520 | 2.9100 | 2.542 | 2.533 | 2.568 | 2.542 | 2.542 | 82,439 | 2.5415 | 0.00% |
| 2022-08-29 | 0 | 2.910 | 2.910 | 2.940 | 2.910 | 2.950 | 12,000 | 35,040 | 2.9200 | 2.542 | 2.542 | 2.568 | 2.542 | 2.576 | 13,740 | 2.5502 | -2.35% |
| 2022-08-26 | 0 | 2.980 | 2.930 | 3.200 | 2.980 | 2.980 | 4,000 | 11,920 | 2.9800 | 2.603 | 2.559 | 2.795 | 2.603 | 2.603 | 4,580 | 2.6026 | -0.33% |
| 2022-08-25 | 0 | 2.990 | 2.900 | 2.980 | - | - | 0 | 0 | - | 2.611 | 2.533 | 2.603 | - | - | 0 | - | 0.00% |
| 2022-08-24 | 0 | 2.990 | 2.930 | 3.000 | 2.900 | 2.990 | 16,000 | 46,800 | 2.9250 | 2.611 | 2.559 | 2.620 | 2.533 | 2.611 | 18,320 | 2.5546 | -1.32% |
| 2022-08-23 | 0 | 3.090 | 2.960 | 3.180 | - | - | 0 | 0 | - | 2.646 | 2.535 | 2.723 | - | - | 0 | - | 0.00% |
| 2022-08-22 | 0 | 3.090 | 2.970 | 3.100 | - | - | 0 | 0 | - | 2.646 | 2.544 | 2.655 | - | - | 0 | - | 0.00% |
| 2022-08-19 | 0 | 3.090 | 3.020 | 3.170 | 3.090 | 3.090 | 2,000 | 6,180 | 3.0900 | 2.646 | 2.586 | 2.715 | 2.646 | 2.646 | 2,335 | 2.6463 | 4.04% |
| 2022-08-18 | 0 | 2.970 | 2.930 | 3.030 | - | - | 0 | 0 | - | 2.544 | 2.509 | 2.595 | - | - | 0 | - | 0.00% |
| 2022-08-17 | 0 | 2.970 | 2.970 | 3.030 | 2.950 | 3.030 | 13,780 | 40,882 | 2.9668 | 2.544 | 2.544 | 2.595 | 2.526 | 2.595 | 16,090 | 2.5408 | -1.98% |
| 2022-08-16 | 0 | 3.030 | 3.030 | 3.200 | 3.030 | 3.030 | 2,000 | 6,060 | 3.0300 | 2.595 | 2.595 | 2.741 | 2.595 | 2.595 | 2,335 | 2.5949 | 0.66% |
| 2022-08-15 | 0 | 3.010 | 3.000 | 3.130 | 2.990 | 3.010 | 42,000 | 126,140 | 3.0033 | 2.578 | 2.569 | 2.681 | 2.561 | 2.578 | 49,042 | 2.5721 | 1.01% |
| 2022-08-12 | 0 | 2.980 | 2.980 | 3.020 | 2.900 | 3.010 | 50,000 | 147,060 | 2.9412 | 2.552 | 2.552 | 2.586 | 2.484 | 2.578 | 58,383 | 2.5189 | -2.61% |
| 2022-08-11 | 0 | 3.060 | 3.010 | 3.080 | - | - | 0 | 0 | - | 2.621 | 2.578 | 2.638 | - | - | 0 | - | 0.00% |
| 2022-08-10 | 0 | 3.060 | 3.010 | 3.080 | - | - | 0 | 0 | - | 2.621 | 2.578 | 2.638 | - | - | 0 | - | 0.00% |
| 2022-08-09 | 0 | 3.060 | 3.010 | 3.060 | 3.060 | 3.060 | 2,000 | 6,120 | 3.0600 | 2.621 | 2.578 | 2.621 | 2.621 | 2.621 | 2,335 | 2.6206 | 0.00% |
| 2022-08-08 | 0 | 3.060 | 3.020 | 3.080 | 3.010 | 3.060 | 4,000 | 12,140 | 3.0350 | 2.621 | 2.586 | 2.638 | 2.578 | 2.621 | 4,671 | 2.5992 | 0.00% |
| 2022-08-05 | 0 | 3.060 | 3.010 | 3.060 | - | - | 0 | 0 | - | 2.621 | 2.578 | 2.621 | - | - | 0 | - | 0.00% |
| 2022-08-04 | 0 | 3.060 | 3.020 | 3.060 | - | - | 0 | 0 | - | 2.621 | 2.586 | 2.621 | - | - | 0 | - | 0.00% |
| 2022-08-03 | 0 | 3.060 | 3.010 | 3.060 | 3.060 | 3.060 | 20,000 | 61,200 | 3.0600 | 2.621 | 2.578 | 2.621 | 2.621 | 2.621 | 23,353 | 2.6206 | 0.00% |
| 2022-08-02 | 0 | 3.060 | 3.010 | 3.060 | 3.050 | 3.060 | 10,000 | 30,580 | 3.0580 | 2.621 | 2.578 | 2.621 | 2.612 | 2.621 | 11,677 | 2.6189 | 0.00% |
| 2022-08-01 | 0 | 3.060 | 3.010 | 3.060 | 3.060 | 3.060 | 8,000 | 24,480 | 3.0600 | 2.621 | 2.578 | 2.621 | 2.621 | 2.621 | 9,341 | 2.6206 | 0.00% |
| 2022-07-29 | 0 | 3.060 | 3.040 | 3.060 | 3.060 | 3.060 | 26,000 | 79,560 | 3.0600 | 2.621 | 2.603 | 2.621 | 2.621 | 2.621 | 30,359 | 2.6206 | -1.29% |
| 2022-07-28 | 0 | 3.100 | 3.060 | 3.110 | 3.020 | 3.100 | 6,000 | 18,420 | 3.0700 | 2.655 | 2.621 | 2.663 | 2.586 | 2.655 | 7,006 | 2.6292 | 1.31% |
| 2022-07-27 | 0 | 3.060 | 3.060 | 3.110 | - | - | 0 | 0 | - | 2.621 | 2.621 | 2.663 | - | - | 0 | - | 1.66% |
| 2022-07-26 | 0 | 3.010 | 3.010 | 3.110 | 3.010 | 3.010 | 6,000 | 18,060 | 3.0100 | 2.578 | 2.578 | 2.663 | 2.578 | 2.578 | 7,006 | 2.5778 | -3.22% |
| 2022-07-25 | 0 | 3.110 | 3.080 | 3.160 | - | - | 0 | 0 | - | 2.663 | 2.638 | 2.706 | - | - | 0 | - | 0.00% |
| 2022-07-22 | 0 | 3.110 | 3.080 | 3.200 | 3.080 | 3.110 | 22,000 | 67,820 | 3.0827 | 2.663 | 2.638 | 2.741 | 2.638 | 2.663 | 25,689 | 2.6401 | 0.65% |
| 2022-07-21 | 0 | 3.090 | 3.060 | 3.110 | - | - | 0 | 0 | - | 2.646 | 2.621 | 2.663 | - | - | 0 | - | 0.00% |
| 2022-07-20 | 0 | 3.090 | 3.090 | 3.110 | - | - | 0 | 0 | - | 2.646 | 2.646 | 2.663 | - | - | 0 | - | 2.32% |
| 2022-07-19 | 0 | 3.020 | 3.020 | 3.110 | 3.000 | 3.010 | 80,000 | 240,040 | 3.0005 | 2.586 | 2.586 | 2.663 | 2.569 | 2.578 | 93,413 | 2.5697 | -2.58% |
| 2022-07-18 | 0 | 3.100 | 3.100 | 3.120 | - | - | 0 | 0 | - | 2.655 | 2.655 | 2.672 | - | - | 0 | - | 0.65% |
| 2022-07-15 | 0 | 3.080 | 3.050 | 3.150 | - | - | 0 | 0 | - | 2.638 | 2.612 | 2.698 | - | - | 0 | - | 0.00% |
| 2022-07-14 | 0 | 3.080 | 3.070 | 3.110 | 3.080 | 3.160 | 14,000 | 43,720 | 3.1229 | 2.638 | 2.629 | 2.663 | 2.638 | 2.706 | 16,347 | 2.6744 | -1.60% |
| 2022-07-13 | 0 | 3.130 | 3.100 | 3.130 | - | - | 0 | 0 | - | 2.681 | 2.655 | 2.681 | - | - | 0 | - | 0.00% |
| 2022-07-12 | 0 | 3.130 | 3.100 | 3.230 | - | - | 0 | 0 | - | 2.681 | 2.655 | 2.766 | - | - | 0 | - | 0.00% |
| 2022-07-11 | 0 | 3.130 | 3.100 | 3.230 | 3.130 | 3.140 | 6,000 | 18,820 | 3.1367 | 2.681 | 2.655 | 2.766 | 2.681 | 2.689 | 7,006 | 2.6863 | 0.00% |
| 2022-07-08 | 0 | 3.130 | 3.100 | 3.180 | - | - | 0 | 0 | - | 2.681 | 2.655 | 2.723 | - | - | 0 | - | 0.00% |
| 2022-07-07 | 0 | 3.130 | 3.130 | 3.190 | 3.120 | 3.120 | 20,000 | 62,400 | 3.1200 | 2.681 | 2.681 | 2.732 | 2.672 | 2.672 | 23,353 | 2.6720 | -1.88% |
| 2022-07-06 | 0 | 3.190 | 3.130 | 3.190 | - | - | 0 | 0 | - | 2.732 | 2.681 | 2.732 | - | - | 0 | - | 0.00% |
| 2022-07-05 | 0 | 3.190 | 3.130 | 3.190 | 3.050 | 3.190 | 49,883 | 155,054 | 3.1084 | 2.732 | 2.681 | 2.732 | 2.612 | 2.732 | 58,247 | 2.6620 | 1.27% |
| 2022-07-04 | 0 | 3.150 | 3.120 | 3.180 | 3.150 | 3.150 | 4,000 | 12,600 | 3.1500 | 2.698 | 2.672 | 2.723 | 2.698 | 2.698 | 4,671 | 2.6977 | 0.32% |
| 2022-06-30 | 0 | 3.140 | 3.100 | 3.150 | 3.140 | 3.140 | 8,000 | 25,120 | 3.1400 | 2.689 | 2.655 | 2.698 | 2.689 | 2.689 | 9,341 | 2.6891 | 0.64% |
| 2022-06-29 | 0 | 3.120 | 3.100 | 3.140 | 3.120 | 3.140 | 24,000 | 75,320 | 3.1383 | 2.672 | 2.655 | 2.689 | 2.672 | 2.689 | 28,024 | 2.6877 | 0.00% |
| 2022-06-28 | 0 | 3.120 | 3.110 | 3.150 | 3.120 | 3.160 | 8,000 | 25,200 | 3.1500 | 2.672 | 2.663 | 2.698 | 2.672 | 2.706 | 9,341 | 2.6977 | 0.00% |
| 2022-06-27 | 0 | 3.120 | 3.110 | 3.140 | 3.120 | 3.170 | 10,000 | 31,580 | 3.1580 | 2.672 | 2.663 | 2.689 | 2.672 | 2.715 | 11,677 | 2.7045 | 0.00% |
| 2022-06-24 | 0 | 3.120 | 3.100 | 3.180 | 3.100 | 3.210 | 60,000 | 187,660 | 3.1277 | 2.672 | 2.655 | 2.723 | 2.655 | 2.749 | 70,060 | 2.6786 | -1.89% |
| 2022-06-23 | 0 | 3.180 | 3.130 | 3.240 | - | - | 0 | 0 | - | 2.723 | 2.681 | 2.775 | - | - | 0 | - | 0.00% |
| 2022-06-22 | 0 | 3.180 | 3.160 | 3.200 | 3.180 | 3.180 | 22,000 | 69,960 | 3.1800 | 2.723 | 2.706 | 2.741 | 2.723 | 2.723 | 25,689 | 2.7234 | -1.85% |
| 2022-06-21 | 0 | 3.240 | 3.130 | 3.240 | - | - | 0 | 0 | - | 2.775 | 2.681 | 2.775 | - | - | 0 | - | 0.00% |
| 2022-06-20 | 0 | 3.240 | 3.180 | 3.240 | - | - | 0 | 0 | - | 2.775 | 2.723 | 2.775 | - | - | 0 | - | 0.00% |
| 2022-06-17 | 0 | 3.240 | 3.120 | 3.240 | - | - | 0 | 0 | - | 2.775 | 2.672 | 2.775 | - | - | 0 | - | 0.00% |
| 2022-06-16 | 0 | 3.240 | 3.130 | 3.240 | - | - | 0 | 0 | - | 2.775 | 2.681 | 2.775 | - | - | 0 | - | -0.31% |
| 2022-06-15 | 0 | 3.250 | 3.120 | 3.250 | 3.250 | 3.250 | 2,000 | 6,500 | 3.2500 | 2.783 | 2.672 | 2.783 | 2.783 | 2.783 | 2,335 | 2.7833 | 1.56% |
| 2022-06-14 | 0 | 3.200 | 3.120 | 3.250 | - | - | 0 | 0 | - | 2.741 | 2.672 | 2.783 | - | - | 0 | - | 0.00% |
| 2022-06-13 | 0 | 3.200 | 3.160 | 3.200 | - | - | 0 | 0 | - | 2.741 | 2.706 | 2.741 | - | - | 0 | - | 0.00% |
| 2022-06-10 | 0 | 3.200 | 3.170 | 3.250 | - | - | 0 | 0 | - | 2.741 | 2.715 | 2.783 | - | - | 0 | - | 0.00% |
| 2022-06-09 | 0 | 3.200 | 3.150 | 3.250 | - | - | 0 | 0 | - | 2.741 | 2.698 | 2.783 | - | - | 0 | - | 0.00% |
| 2022-06-08 | 0 | 3.200 | 3.190 | 3.200 | 3.180 | 3.200 | 6,000 | 19,120 | 3.1867 | 2.741 | 2.732 | 2.741 | 2.723 | 2.741 | 7,006 | 2.7291 | 0.00% |
| 2022-06-07 | 0 | 3.200 | 3.150 | 3.230 | 3.200 | 3.200 | 2,000 | 6,400 | 3.2000 | 2.741 | 2.698 | 2.766 | 2.741 | 2.741 | 2,335 | 2.7405 | -1.23% |
| 2022-06-06 | 0 | 3.240 | 3.150 | 3.240 | 3.230 | 3.240 | 4,000 | 12,940 | 3.2350 | 2.775 | 2.698 | 2.775 | 2.766 | 2.775 | 4,671 | 2.7705 | 1.89% |
| 2022-06-02 | 0 | 3.180 | 3.160 | 3.200 | - | - | 0 | 0 | - | 2.723 | 2.706 | 2.741 | - | - | 0 | - | 0.00% |
| 2022-06-01 | 0 | 3.180 | 3.180 | 3.240 | 3.160 | 3.160 | 4,686 | 14,619 | 3.1197 | 2.723 | 2.723 | 2.775 | 2.706 | 2.706 | 5,472 | 2.6718 | -0.31% |
| 2022-05-31 | 0 | 3.190 | 3.150 | 3.200 | 3.200 | 3.200 | 50,000 | 160,000 | 3.2000 | 2.732 | 2.698 | 2.741 | 2.741 | 2.741 | 58,383 | 2.7405 | 0.31% |
| 2022-05-30 | 0 | 3.180 | 3.140 | 3.190 | 3.120 | 3.190 | 6,000 | 18,980 | 3.1633 | 2.723 | 2.689 | 2.732 | 2.672 | 2.732 | 7,006 | 2.7091 | 1.27% |
| 2022-05-27 | 0 | 3.140 | 3.140 | 3.200 | - | - | 0 | 0 | - | 2.689 | 2.689 | 2.741 | - | - | 0 | - | 0.64% |
| 2022-05-26 | 0 | 3.120 | 3.120 | 3.200 | - | - | 0 | 0 | - | 2.672 | 2.672 | 2.741 | - | - | 0 | - | 0.00% |
| 2022-05-25 | 0 | 3.120 | 3.120 | 3.200 | 3.120 | 3.150 | 74,000 | 231,480 | 3.1281 | 2.672 | 2.672 | 2.741 | 2.672 | 2.698 | 86,407 | 2.6789 | 0.00% |
| 2022-05-24 | 0 | 3.120 | 3.120 | 3.240 | 3.120 | 3.120 | 10,000 | 31,200 | 3.1200 | 2.672 | 2.672 | 2.775 | 2.672 | 2.672 | 11,677 | 2.6720 | 0.00% |
| 2022-05-23 | 0 | 3.120 | 3.120 | 3.210 | 3.120 | 3.160 | 16,000 | 50,400 | 3.1500 | 2.672 | 2.672 | 2.749 | 2.672 | 2.706 | 18,683 | 2.6977 | -0.95% |
| 2022-05-20 | 0 | 3.150 | 3.150 | 3.210 | 3.150 | 3.210 | 24,000 | 76,120 | 3.1717 | 2.698 | 2.698 | 2.749 | 2.698 | 2.749 | 28,024 | 2.7163 | 0.64% |
| 2022-05-19 | 0 | 3.130 | 3.120 | 3.130 | - | - | 0 | 0 | - | 2.681 | 2.672 | 2.681 | - | - | 0 | - | 0.00% |
| 2022-05-18 | 0 | 3.130 | 3.120 | 3.200 | 3.110 | 3.110 | 30,000 | 93,300 | 3.1100 | 2.681 | 2.672 | 2.741 | 2.663 | 2.663 | 35,030 | 2.6634 | -2.49% |
| 2022-05-17 | 0 | 3.210 | 3.110 | 3.250 | - | - | 0 | 0 | - | 2.749 | 2.663 | 2.783 | - | - | 0 | - | 0.00% |
| 2022-05-16 | 0 | 3.210 | 3.110 | 3.210 | 3.210 | 3.210 | 18,000 | 57,780 | 3.2100 | 2.749 | 2.663 | 2.749 | 2.749 | 2.749 | 21,018 | 2.7491 | 0.94% |
| 2022-05-13 | 0 | 3.180 | 3.160 | 3.210 | 3.100 | 3.180 | 28,000 | 87,480 | 3.1243 | 2.723 | 2.706 | 2.749 | 2.655 | 2.723 | 32,695 | 2.6757 | 1.60% |
| 2022-05-12 | 0 | 3.130 | 3.110 | 3.200 | - | - | 0 | 0 | - | 2.681 | 2.663 | 2.741 | - | - | 0 | - | 0.00% |
| 2022-05-11 | 0 | 3.130 | 3.130 | 3.210 | 3.120 | 3.120 | 6,000 | 18,720 | 3.1200 | 2.681 | 2.681 | 2.749 | 2.672 | 2.672 | 7,006 | 2.6720 | -2.49% |
| 2022-05-10 | 0 | 3.210 | 3.120 | 3.210 | - | - | 0 | 0 | - | 2.749 | 2.672 | 2.749 | - | - | 0 | - | 0.00% |
| 2022-05-06 | 0 | 3.210 | 3.120 | 3.250 | - | - | 0 | 0 | - | 2.749 | 2.672 | 2.783 | - | - | 0 | - | 0.00% |
| 2022-05-05 | 0 | 3.210 | 3.150 | 3.250 | - | - | 0 | 0 | - | 2.749 | 2.698 | 2.783 | - | - | 0 | - | 0.00% |
| 2022-05-04 | 0 | 3.210 | 3.150 | 3.250 | 3.210 | 3.210 | 20,000 | 64,200 | 3.2100 | 2.749 | 2.698 | 2.783 | 2.749 | 2.749 | 23,353 | 2.7491 | 2.56% |
| 2022-05-03 | 0 | 3.130 | 3.130 | 3.200 | - | - | 0 | 0 | - | 2.681 | 2.681 | 2.741 | - | - | 0 | - | 0.64% |
| 2022-04-29 | 0 | 3.110 | 3.110 | 3.210 | 3.010 | 3.010 | 10,000 | 30,100 | 3.0100 | 2.663 | 2.663 | 2.749 | 2.578 | 2.578 | 11,677 | 2.5778 | -3.12% |
| 2022-04-28 | 0 | 3.210 | 3.130 | 3.210 | 3.200 | 3.210 | 248,000 | 796,060 | 3.2099 | 2.749 | 2.681 | 2.749 | 2.741 | 2.749 | 289,581 | 2.7490 | 0.31% |
| 2022-04-27 | 0 | 3.200 | 3.110 | 3.210 | - | - | 0 | 0 | - | 2.741 | 2.663 | 2.749 | - | - | 0 | - | 0.00% |
| 2022-04-26 | 0 | 3.200 | 3.110 | 3.210 | - | - | 0 | 0 | - | 2.741 | 2.663 | 2.749 | - | - | 0 | - | 0.00% |
| 2022-04-25 | 0 | 3.200 | 3.110 | 3.210 | - | - | 0 | 0 | - | 2.741 | 2.663 | 2.749 | - | - | 0 | - | 0.00% |
| 2022-04-22 | 0 | 3.200 | 3.110 | 3.210 | 3.200 | 3.200 | 2,000 | 6,400 | 3.2000 | 2.741 | 2.663 | 2.749 | 2.741 | 2.741 | 2,335 | 2.7405 | 2.56% |
| 2022-04-21 | 0 | 3.120 | 3.120 | 3.210 | 3.110 | 3.110 | 23,343 | 72,302 | 3.0974 | 2.672 | 2.672 | 2.749 | 2.663 | 2.663 | 27,257 | 2.6526 | -2.19% |
| 2022-04-20 | 0 | 3.190 | 3.100 | 3.200 | - | - | 0 | 0 | - | 2.732 | 2.655 | 2.741 | - | - | 0 | - | 0.00% |
| 2022-04-19 | 0 | 3.190 | 3.100 | 3.210 | - | - | 0 | 0 | - | 2.732 | 2.655 | 2.749 | - | - | 0 | - | 0.00% |
| 2022-04-14 | 0 | 3.190 | 3.120 | 3.200 | 3.190 | 3.200 | 20,000 | 63,860 | 3.1930 | 2.732 | 2.672 | 2.741 | 2.732 | 2.741 | 23,353 | 2.7345 | -0.31% |
| 2022-04-13 | 0 | 3.200 | 3.100 | 3.200 | 3.200 | 3.200 | 4,000 | 12,800 | 3.2000 | 2.741 | 2.655 | 2.741 | 2.741 | 2.741 | 4,671 | 2.7405 | 2.24% |
| 2022-04-12 | 0 | 3.130 | 3.130 | 3.190 | 3.120 | 3.130 | 28,000 | 87,460 | 3.1236 | 2.681 | 2.681 | 2.732 | 2.672 | 2.681 | 32,695 | 2.6751 | 0.00% |
| 2022-04-11 | 0 | 3.130 | 3.130 | 3.200 | 3.130 | 3.130 | 6,000 | 18,780 | 3.1300 | 2.681 | 2.681 | 2.741 | 2.681 | 2.681 | 7,006 | 2.6806 | 0.00% |
| 2022-04-08 | 0 | 3.130 | 3.120 | 3.200 | - | - | 0 | 0 | - | 2.681 | 2.672 | 2.741 | - | - | 0 | - | 0.00% |
| 2022-04-07 | 0 | 3.130 | 3.130 | 3.200 | - | - | 0 | 0 | - | 2.681 | 2.681 | 2.741 | - | - | 0 | - | 0.00% |
| 2022-04-06 | 0 | 3.130 | 3.130 | 3.180 | 3.130 | 3.170 | 26,000 | 82,020 | 3.1546 | 2.681 | 2.681 | 2.723 | 2.681 | 2.715 | 30,359 | 2.7016 | -0.32% |
| 2022-04-04 | 0 | 3.140 | 3.140 | 3.150 | 3.130 | 3.140 | 42,000 | 131,540 | 3.1319 | 2.689 | 2.689 | 2.698 | 2.681 | 2.689 | 49,042 | 2.6822 | 0.64% |
| 2022-04-01 | 0 | 3.120 | 3.070 | 3.150 | - | - | 0 | 0 | - | 2.672 | 2.629 | 2.698 | - | - | 0 | - | -0.64% |
| 2022-03-31 | 0 | 3.140 | 3.090 | 3.180 | 3.040 | 3.150 | 82,000 | 256,980 | 3.1339 | 2.689 | 2.646 | 2.723 | 2.603 | 2.698 | 95,748 | 2.6839 | -1.57% |
| 2022-03-30 | 0 | 3.190 | 3.060 | 3.190 | 3.200 | 3.200 | 2,000 | 6,400 | 3.2000 | 2.732 | 2.621 | 2.732 | 2.741 | 2.741 | 2,335 | 2.7405 | 2.90% |
| 2022-03-29 | 0 | 3.100 | 3.100 | 3.180 | 3.030 | 3.100 | 44,000 | 133,640 | 3.0373 | 2.655 | 2.655 | 2.723 | 2.595 | 2.655 | 51,377 | 2.6012 | -2.52% |
| 2022-03-28 | 0 | 3.180 | 3.100 | 3.180 | - | - | 0 | 0 | - | 2.723 | 2.655 | 2.723 | - | - | 0 | - | 0.00% |
| 2022-03-25 | 0 | 3.180 | 3.040 | 3.200 | - | - | 0 | 0 | - | 2.723 | 2.603 | 2.741 | - | - | 0 | - | 0.00% |
| 2022-03-24 | 0 | 3.180 | 3.030 | 3.190 | - | - | 0 | 0 | - | 2.723 | 2.595 | 2.732 | - | - | 0 | - | 0.00% |
| 2022-03-23 | 0 | 3.180 | 3.020 | 3.180 | 3.190 | 3.190 | 4,000 | 12,760 | 3.1900 | 2.723 | 2.586 | 2.723 | 2.732 | 2.732 | 4,671 | 2.7320 | 0.95% |
| 2022-03-22 | 0 | 3.150 | 3.020 | 3.190 | - | - | 0 | 0 | - | 2.698 | 2.586 | 2.732 | - | - | 0 | - | 0.00% |
| 2022-03-21 | 0 | 3.150 | 3.020 | 3.150 | - | - | 0 | 0 | - | 2.698 | 2.586 | 2.698 | - | - | 0 | - | -0.63% |
| 2022-03-18 | 0 | 3.170 | 3.030 | 3.180 | 3.160 | 3.170 | 8,000 | 25,300 | 3.1625 | 2.715 | 2.595 | 2.723 | 2.706 | 2.715 | 9,341 | 2.7084 | 2.59% |
| 2022-03-17 | 0 | 3.090 | 3.000 | 3.150 | 3.120 | 3.140 | 4,000 | 12,520 | 3.1300 | 2.646 | 2.569 | 2.698 | 2.672 | 2.689 | 4,671 | 2.6806 | 3.00% |
| 2022-03-16 | 0 | 3.000 | 3.000 | 3.060 | 2.950 | 3.000 | 32,000 | 95,160 | 2.9738 | 2.569 | 2.569 | 2.621 | 2.526 | 2.569 | 37,365 | 2.5468 | 1.35% |
| 2022-03-15 | 0 | 2.960 | 2.940 | 3.000 | 2.960 | 3.000 | 20,000 | 59,880 | 2.9940 | 2.535 | 2.518 | 2.569 | 2.535 | 2.569 | 23,353 | 2.5641 | -2.31% |
| 2022-03-14 | 0 | 3.030 | 3.030 | 3.190 | 3.030 | 3.210 | 30,000 | 92,900 | 3.0967 | 2.595 | 2.595 | 2.732 | 2.595 | 2.749 | 35,030 | 2.6520 | -2.57% |
| 2022-03-11 | 0 | 3.110 | 3.060 | 3.170 | 3.060 | 3.110 | 32,000 | 98,100 | 3.0656 | 2.663 | 2.621 | 2.715 | 2.621 | 2.663 | 37,365 | 2.6254 | -0.32% |
| 2022-03-10 | 0 | 3.120 | 3.110 | 3.120 | - | - | 0 | 0 | - | 2.672 | 2.663 | 2.672 | - | - | 0 | - | 0.00% |
| 2022-03-09 | 0 | 3.120 | 3.120 | 3.210 | 3.080 | 3.080 | 4,000 | 12,320 | 3.0800 | 2.672 | 2.672 | 2.749 | 2.638 | 2.638 | 4,671 | 2.6377 | -0.32% |
| 2022-03-08 | 0 | 3.130 | 3.120 | 3.200 | - | - | 0 | 0 | - | 2.681 | 2.672 | 2.741 | - | - | 0 | - | 0.00% |
| 2022-03-07 | 0 | 3.130 | 3.120 | 3.130 | - | - | 0 | 0 | - | 2.681 | 2.672 | 2.681 | - | - | 0 | - | -0.95% |
| 2022-03-04 | 0 | 3.160 | 3.120 | 3.190 | 3.180 | 3.210 | 14,000 | 44,640 | 3.1886 | 2.706 | 2.672 | 2.732 | 2.723 | 2.749 | 16,347 | 2.7307 | -0.94% |
| 2022-03-03 | 0 | 3.190 | 3.130 | 3.200 | 3.180 | 3.200 | 32,000 | 101,880 | 3.1838 | 2.732 | 2.681 | 2.741 | 2.723 | 2.741 | 37,365 | 2.7266 | 1.27% |
| 2022-03-02 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.180 | 14,000 | 44,220 | 3.1586 | 2.698 | 2.698 | 2.741 | 2.698 | 2.723 | 16,347 | 2.7050 | -1.25% |
| 2022-03-01 | 0 | 3.190 | 3.180 | 3.190 | - | - | 0 | 0 | - | 2.732 | 2.723 | 2.732 | - | - | 0 | - | 0.00% |
| 2022-02-28 | 0 | 3.190 | 3.180 | 3.260 | 3.190 | 3.220 | 38,000 | 121,520 | 3.1979 | 2.732 | 2.723 | 2.792 | 2.732 | 2.758 | 44,371 | 2.7387 | -0.93% |
| 2022-02-25 | 0 | 3.220 | 3.180 | 3.300 | 3.220 | 3.220 | 10,000 | 32,200 | 3.2200 | 2.758 | 2.723 | 2.826 | 2.758 | 2.758 | 11,677 | 2.7576 | 0.00% |
| 2022-02-24 | 0 | 3.220 | 3.180 | 3.300 | - | - | 0 | 0 | - | 2.758 | 2.723 | 2.826 | - | - | 0 | - | 0.00% |
| 2022-02-23 | 0 | 3.220 | 3.210 | 3.250 | 3.190 | 3.220 | 88,000 | 283,060 | 3.2166 | 2.758 | 2.749 | 2.783 | 2.732 | 2.758 | 102,754 | 2.7547 | -1.53% |
| 2022-02-22 | 0 | 3.270 | 3.200 | 3.340 | 3.260 | 3.300 | 18,000 | 58,660 | 3.2589 | 2.800 | 2.741 | 2.860 | 2.792 | 2.826 | 21,018 | 2.7909 | 0.62% |
| 2022-02-21 | 0 | 3.250 | 3.190 | 3.390 | 3.250 | 3.260 | 50,000 | 162,700 | 3.2540 | 2.783 | 2.732 | 2.903 | 2.783 | 2.792 | 58,383 | 2.7868 | 0.00% |
| 2022-02-18 | 0 | 3.250 | 3.200 | 3.250 | 3.260 | 3.260 | 20,000 | 65,200 | 3.2600 | 2.783 | 2.741 | 2.783 | 2.792 | 2.792 | 23,353 | 2.7919 | 0.93% |
| 2022-02-17 | 0 | 3.220 | 3.170 | 3.260 | 3.150 | 3.270 | 124,000 | 397,820 | 3.2082 | 2.758 | 2.715 | 2.792 | 2.698 | 2.800 | 144,790 | 2.7476 | 0.31% |
| 2022-02-16 | 0 | 3.210 | 3.210 | 3.270 | 3.170 | 3.260 | 40,000 | 129,300 | 3.2325 | 2.749 | 2.749 | 2.800 | 2.715 | 2.792 | 46,707 | 2.7683 | -2.73% |
| 2022-02-15 | 0 | 3.300 | 3.260 | 3.300 | 3.250 | 3.300 | 24,880 | 81,124 | 3.2606 | 2.826 | 2.792 | 2.826 | 2.783 | 2.826 | 29,051 | 2.7924 | 0.92% |
| 2022-02-14 | 0 | 3.270 | 3.250 | 3.400 | - | - | 0 | 0 | - | 2.800 | 2.783 | 2.912 | - | - | 0 | - | 0.00% |
| 2022-02-11 | 0 | 3.270 | 3.260 | 3.280 | 3.280 | 3.280 | 20,000 | 65,600 | 3.2800 | 2.800 | 2.792 | 2.809 | 2.809 | 2.809 | 23,353 | 2.8090 | -0.91% |
| 2022-02-10 | 0 | 3.300 | 3.250 | 3.350 | - | - | 0 | 0 | - | 2.826 | 2.783 | 2.869 | - | - | 0 | - | 0.00% |
| 2022-02-09 | 0 | 3.300 | 3.250 | 3.320 | 3.300 | 3.360 | 32,000 | 105,720 | 3.3038 | 2.826 | 2.783 | 2.843 | 2.826 | 2.878 | 37,365 | 2.8294 | 0.00% |
| 2022-02-08 | 0 | 3.300 | 3.300 | 3.370 | - | - | 0 | 0 | - | 2.826 | 2.826 | 2.886 | - | - | 0 | - | 0.61% |
| 2022-02-07 | 0 | 3.280 | 3.270 | 3.380 | 3.250 | 3.280 | 4,000 | 13,060 | 3.2650 | 2.809 | 2.800 | 2.895 | 2.783 | 2.809 | 4,671 | 2.7962 | 0.00% |
| 2022-02-04 | 0 | 3.280 | 3.240 | 3.350 | 3.230 | 3.300 | 70,000 | 228,140 | 3.2591 | 2.809 | 2.775 | 2.869 | 2.766 | 2.826 | 81,736 | 2.7912 | 1.23% |
| 2022-01-31 | 0 | 3.240 | 3.240 | 3.280 | 3.220 | 3.220 | 6,000 | 19,320 | 3.2200 | 2.775 | 2.775 | 2.809 | 2.758 | 2.758 | 7,006 | 2.7576 | -1.82% |
| 2022-01-28 | 0 | 3.300 | 3.220 | 3.330 | - | - | 0 | 0 | - | 2.826 | 2.758 | 2.852 | - | - | 0 | - | 0.00% |
| 2022-01-27 | 0 | 3.300 | 3.220 | 3.300 | - | - | 0 | 0 | - | 2.826 | 2.758 | 2.826 | - | - | 0 | - | 0.00% |
| 2022-01-26 | 0 | 3.300 | 3.300 | 3.350 | 3.260 | 3.360 | 12,000 | 40,120 | 3.3433 | 2.826 | 2.826 | 2.869 | 2.792 | 2.878 | 14,012 | 2.8633 | -2.37% |
| 2022-01-25 | 0 | 3.380 | 3.260 | 3.380 | 3.380 | 3.380 | 2,000 | 6,760 | 3.3800 | 2.895 | 2.792 | 2.895 | 2.895 | 2.895 | 2,335 | 2.8947 | 2.42% |
| 2022-01-24 | 0 | 3.300 | 3.300 | 3.380 | - | - | 0 | 0 | - | 2.826 | 2.826 | 2.895 | - | - | 0 | - | 0.00% |
| 2022-01-21 | 0 | 3.300 | 3.250 | 3.300 | 3.300 | 3.360 | 18,000 | 59,640 | 3.3133 | 2.826 | 2.783 | 2.826 | 2.826 | 2.878 | 21,018 | 2.8376 | -1.79% |
| 2022-01-20 | 0 | 3.360 | 3.260 | 3.360 | 3.360 | 3.360 | 10,000 | 33,600 | 3.3600 | 2.878 | 2.792 | 2.878 | 2.878 | 2.878 | 11,677 | 2.8775 | 2.44% |
| 2022-01-19 | 0 | 3.280 | 3.250 | 3.350 | 3.280 | 3.350 | 22,000 | 72,300 | 3.2864 | 2.809 | 2.783 | 2.869 | 2.809 | 2.869 | 25,689 | 2.8145 | -2.38% |
| 2022-01-18 | 0 | 3.360 | 3.280 | 3.380 | - | - | 0 | 0 | - | 2.878 | 2.809 | 2.895 | - | - | 0 | - | 0.00% |
| 2022-01-17 | 0 | 3.360 | 3.290 | 3.360 | 3.370 | 3.370 | 4,000 | 13,480 | 3.3700 | 2.878 | 2.818 | 2.878 | 2.886 | 2.886 | 4,671 | 2.8861 | 2.75% |
| 2022-01-14 | 0 | 3.270 | 3.270 | 3.380 | 3.270 | 3.270 | 106,000 | 346,620 | 3.2700 | 2.800 | 2.800 | 2.895 | 2.800 | 2.800 | 123,772 | 2.8005 | 0.62% |
| 2022-01-13 | 0 | 3.250 | 3.250 | 3.370 | 3.220 | 3.250 | 16,000 | 51,640 | 3.2275 | 2.783 | 2.783 | 2.886 | 2.758 | 2.783 | 18,683 | 2.7641 | -5.80% |
| 2022-01-12 | 0 | 3.450 | 3.310 | 3.450 | 3.450 | 3.450 | 2,000 | 6,900 | 3.4500 | 2.955 | 2.835 | 2.955 | 2.955 | 2.955 | 2,335 | 2.9546 | 5.50% |
| 2022-01-11 | 0 | 3.270 | 3.270 | 3.370 | 3.260 | 3.380 | 4,000 | 13,280 | 3.3200 | 2.800 | 2.800 | 2.886 | 2.792 | 2.895 | 4,671 | 2.8433 | 0.62% |
| 2022-01-10 | 0 | 3.250 | 3.210 | 3.280 | 3.250 | 3.280 | 60,000 | 195,960 | 3.2660 | 2.783 | 2.749 | 2.809 | 2.783 | 2.809 | 70,060 | 2.7970 | -0.31% |
| 2022-01-07 | 0 | 3.260 | 3.220 | 3.300 | 3.210 | 3.260 | 132,000 | 429,780 | 3.2559 | 2.792 | 2.758 | 2.826 | 2.749 | 2.792 | 154,132 | 2.7884 | -0.61% |
| 2022-01-06 | 0 | 3.280 | 3.210 | 3.280 | - | - | 0 | 0 | - | 2.809 | 2.749 | 2.809 | - | - | 0 | - | 0.00% |
| 2022-01-05 | 0 | 3.280 | 3.210 | 3.390 | - | - | 0 | 0 | - | 2.809 | 2.749 | 2.903 | - | - | 0 | - | 0.00% |
| 2022-01-04 | 0 | 3.280 | 3.250 | 3.280 | 3.280 | 3.390 | 52,000 | 173,160 | 3.3300 | 2.809 | 2.783 | 2.809 | 2.809 | 2.903 | 60,718 | 2.8518 | 0.00% |
| 2022-01-03 | 0 | 3.280 | 3.180 | 3.280 | 3.280 | 3.280 | 8,000 | 26,240 | 3.2800 | 2.809 | 2.723 | 2.809 | 2.809 | 2.809 | 9,341 | 2.8090 | 0.92% |
| 2021-12-31 | 0 | 3.250 | 3.180 | 3.300 | - | - | 0 | 0 | - | 2.783 | 2.723 | 2.826 | - | - | 0 | - | 0.00% |
| 2021-12-30 | 0 | 3.250 | 3.250 | 3.350 | 3.250 | 3.250 | 2,000 | 6,500 | 3.2500 | 2.783 | 2.783 | 2.869 | 2.783 | 2.783 | 2,335 | 2.7833 | 1.56% |
| 2021-12-29 | 0 | 3.200 | 3.160 | 3.280 | - | - | 0 | 0 | - | 2.741 | 2.706 | 2.809 | - | - | 0 | - | 0.00% |
| 2021-12-28 | 0 | 3.200 | 3.200 | 3.340 | 3.200 | 3.200 | 14,000 | 44,800 | 3.2000 | 2.741 | 2.741 | 2.860 | 2.741 | 2.741 | 16,347 | 2.7405 | 0.00% |
| 2021-12-24 | 0 | 3.200 | 3.200 | 3.360 | 3.200 | 3.200 | 12,000 | 38,400 | 3.2000 | 2.741 | 2.741 | 2.878 | 2.741 | 2.741 | 14,012 | 2.7405 | -2.14% |
| 2021-12-23 | 0 | 3.270 | 3.160 | 3.280 | 3.250 | 3.270 | 32,000 | 104,040 | 3.2513 | 2.800 | 2.706 | 2.809 | 2.783 | 2.800 | 37,365 | 2.7844 | 2.19% |
| 2021-12-22 | 0 | 3.200 | 3.200 | 3.310 | 3.200 | 3.240 | 14,000 | 44,960 | 3.2114 | 2.741 | 2.741 | 2.835 | 2.741 | 2.775 | 16,347 | 2.7503 | -1.84% |
| 2021-12-21 | 0 | 3.260 | 3.150 | 3.260 | - | - | 0 | 0 | - | 2.792 | 2.698 | 2.792 | - | - | 0 | - | 0.00% |
| 2021-12-20 | 0 | 3.260 | 3.150 | 3.260 | - | - | 0 | 0 | - | 2.792 | 2.698 | 2.792 | - | - | 0 | - | 0.00% |
| 2021-12-17 | 0 | 3.260 | 3.150 | 3.300 | - | - | 0 | 0 | - | 2.792 | 2.698 | 2.826 | - | - | 0 | - | 0.00% |
| 2021-12-16 | 0 | 3.260 | 3.170 | 3.300 | - | - | 0 | 0 | - | 2.792 | 2.715 | 2.826 | - | - | 0 | - | 0.00% |
| 2021-12-15 | 0 | 3.260 | 3.210 | 3.300 | 3.210 | 3.260 | 4,000 | 12,940 | 3.2350 | 2.792 | 2.749 | 2.826 | 2.749 | 2.792 | 4,671 | 2.7705 | 2.84% |
| 2021-12-14 | 0 | 3.210 | 3.200 | 3.290 | 3.200 | 3.210 | 12,000 | 38,460 | 3.2050 | 2.715 | 2.706 | 2.782 | 2.706 | 2.715 | 14,189 | 2.7106 | -0.31% |
| 2021-12-13 | 0 | 3.220 | 3.220 | 3.310 | - | - | 0 | 0 | - | 2.723 | 2.723 | 2.799 | - | - | 0 | - | 1.58% |
| 2021-12-10 | 0 | 3.170 | 3.180 | 3.340 | 3.150 | 3.380 | 42,000 | 134,420 | 3.2005 | 2.681 | 2.689 | 2.825 | 2.664 | 2.859 | 49,661 | 2.7068 | -4.23% |
| 2021-12-09 | 0 | 3.310 | 3.310 | 3.490 | 3.310 | 3.400 | 12,000 | 40,080 | 3.3400 | 2.799 | 2.799 | 2.952 | 2.799 | 2.876 | 14,189 | 2.8248 | 0.91% |
| 2021-12-08 | 0 | 3.280 | 3.280 | 3.310 | 3.200 | 3.250 | 60,000 | 192,180 | 3.2030 | 2.774 | 2.774 | 2.799 | 2.706 | 2.749 | 70,944 | 2.7089 | -0.91% |
| 2021-12-07 | 0 | 3.310 | 3.310 | 3.400 | - | - | 27 | 93 | 3.4444 | 2.799 | 2.799 | 2.876 | - | - | 32 | 2.9131 | 0.91% |
| 2021-12-06 | 0 | 3.280 | 3.260 | 3.460 | - | - | 0 | 0 | - | 2.774 | 2.757 | 2.926 | - | - | 0 | - | 0.00% |
| 2021-12-03 | 0 | 3.280 | 3.250 | 3.490 | - | - | 0 | 0 | - | 2.774 | 2.749 | 2.952 | - | - | 0 | - | 0.00% |
| 2021-12-02 | 0 | 3.280 | 3.250 | 3.470 | 3.280 | 3.280 | 4,000 | 13,120 | 3.2800 | 2.774 | 2.749 | 2.935 | 2.774 | 2.774 | 4,730 | 2.7740 | -0.91% |
| 2021-12-01 | 0 | 3.310 | 3.250 | 3.490 | 3.230 | 3.320 | 114,000 | 372,360 | 3.2663 | 2.799 | 2.749 | 2.952 | 2.732 | 2.808 | 134,793 | 2.7625 | 0.61% |
| 2021-11-30 | 0 | 3.290 | 3.240 | 3.370 | 3.220 | 3.290 | 18,000 | 58,100 | 3.2278 | 2.782 | 2.740 | 2.850 | 2.723 | 2.782 | 21,283 | 2.7299 | -0.30% |
| 2021-11-29 | 0 | 3.300 | 3.250 | 3.310 | 3.300 | 3.320 | 42,000 | 138,860 | 3.3062 | 2.791 | 2.749 | 2.799 | 2.791 | 2.808 | 49,661 | 2.7962 | -2.65% |
| 2021-11-26 | 0 | 3.390 | 3.340 | 3.400 | - | - | 0 | 0 | - | 2.867 | 2.825 | 2.876 | - | - | 0 | - | 0.00% |
| 2021-11-25 | 0 | 3.390 | 3.390 | 3.500 | - | - | 0 | 0 | - | 2.867 | 2.867 | 2.960 | - | - | 0 | - | 0.30% |
| 2021-11-24 | 0 | 3.380 | 3.340 | 3.390 | 3.380 | 3.380 | 2,000 | 6,760 | 3.3800 | 2.859 | 2.825 | 2.867 | 2.859 | 2.859 | 2,365 | 2.8586 | -0.29% |
| 2021-11-23 | 0 | 3.390 | 3.310 | 3.410 | 3.400 | 3.400 | 14,000 | 47,600 | 3.4000 | 2.867 | 2.799 | 2.884 | 2.876 | 2.876 | 16,554 | 2.8755 | 0.59% |
| 2021-11-22 | 0 | 3.370 | 3.310 | 3.420 | - | - | 0 | 0 | - | 2.850 | 2.799 | 2.892 | - | - | 0 | - | 0.00% |
| 2021-11-19 | 0 | 3.370 | 3.300 | 3.470 | - | - | 0 | 0 | - | 2.850 | 2.791 | 2.935 | - | - | 0 | - | 0.00% |
| 2021-11-18 | 0 | 3.370 | 3.370 | 3.490 | - | - | 0 | 0 | - | 2.850 | 2.850 | 2.952 | - | - | 0 | - | 0.00% |
| 2021-11-17 | 0 | 3.370 | 3.350 | 3.370 | 3.370 | 3.390 | 50,000 | 168,660 | 3.3732 | 2.850 | 2.833 | 2.850 | 2.850 | 2.867 | 59,120 | 2.8528 | -0.59% |
| 2021-11-16 | 0 | 3.390 | 3.370 | 3.560 | - | - | 0 | 0 | - | 2.867 | 2.850 | 3.011 | - | - | 0 | - | 0.00% |
| 2021-11-15 | 0 | 3.390 | 3.340 | 3.400 | 3.400 | 3.410 | 68,000 | 231,380 | 3.4026 | 2.867 | 2.825 | 2.876 | 2.876 | 2.884 | 80,403 | 2.8778 | -3.14% |
| 2021-11-12 | 0 | 3.500 | 3.500 | 3.660 | 3.350 | 3.350 | 46,000 | 154,100 | 3.3500 | 2.960 | 2.960 | 3.095 | 2.833 | 2.833 | 54,390 | 2.8332 | 4.79% |
| 2021-11-11 | 0 | 3.340 | 3.300 | 3.350 | 3.350 | 3.400 | 40,000 | 135,200 | 3.3800 | 2.825 | 2.791 | 2.833 | 2.833 | 2.876 | 47,296 | 2.8586 | 0.00% |
| 2021-11-10 | 0 | 3.340 | 3.300 | 3.350 | 3.350 | 3.350 | 10,000 | 33,500 | 3.3500 | 2.825 | 2.791 | 2.833 | 2.833 | 2.833 | 11,824 | 2.8332 | -1.18% |
| 2021-11-09 | 0 | 3.380 | 3.380 | 3.450 | 3.380 | 3.380 | 6,000 | 20,280 | 3.3800 | 2.859 | 2.859 | 2.918 | 2.859 | 2.859 | 7,094 | 2.8586 | 0.00% |
| 2021-11-08 | 0 | 3.380 | 3.370 | 3.550 | 3.200 | 3.380 | 37,083 | 120,453 | 3.2482 | 2.859 | 2.850 | 3.002 | 2.706 | 2.859 | 43,847 | 2.7471 | -0.59% |
| 2021-11-05 | 0 | 3.400 | 3.380 | 3.400 | 3.340 | 3.400 | 22,000 | 74,180 | 3.3718 | 2.876 | 2.859 | 2.876 | 2.825 | 2.876 | 26,013 | 2.8517 | -2.30% |
| 2021-11-04 | 0 | 3.480 | 3.370 | 3.480 | - | - | 0 | 0 | - | 2.943 | 2.850 | 2.943 | - | - | 0 | - | -0.57% |
| 2021-11-03 | 0 | 3.500 | 3.380 | 3.500 | 3.500 | 3.500 | 16,000 | 56,000 | 3.5000 | 2.960 | 2.859 | 2.960 | 2.960 | 2.960 | 18,918 | 2.9601 | 1.16% |
| 2021-11-02 | 0 | 3.460 | 3.380 | 3.460 | 3.300 | 3.500 | 34,000 | 114,000 | 3.3529 | 2.926 | 2.859 | 2.926 | 2.791 | 2.960 | 40,202 | 2.8357 | 1.76% |
| 2021-11-01 | 0 | 3.400 | 3.300 | 3.400 | 3.400 | 3.500 | 68,000 | 231,820 | 3.4091 | 2.876 | 2.791 | 2.876 | 2.876 | 2.960 | 80,403 | 2.8832 | -1.45% |
| 2021-10-29 | 0 | 3.450 | 3.320 | 3.450 | 3.400 | 3.500 | 16,000 | 54,600 | 3.4125 | 2.918 | 2.808 | 2.918 | 2.876 | 2.960 | 18,918 | 2.8861 | 1.47% |
| 2021-10-28 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 8,000 | 27,200 | 3.4000 | 2.876 | 2.876 | 2.960 | 2.876 | 2.876 | 9,459 | 2.8755 | -2.86% |
| 2021-10-27 | 0 | 3.500 | 3.300 | 3.500 | 3.490 | 3.500 | 30,000 | 104,960 | 3.4987 | 2.960 | 2.791 | 2.960 | 2.952 | 2.960 | 35,472 | 2.9590 | 1.16% |
| 2021-10-26 | 0 | 3.460 | 3.330 | 3.490 | 3.460 | 3.460 | 60,000 | 208,200 | 3.4700 | 2.926 | 2.816 | 2.952 | 2.926 | 2.926 | 70,944 | 2.9347 | 2.37% |
| 2021-10-25 | 0 | 3.380 | 3.380 | 3.400 | 3.380 | 3.380 | 74,000 | 250,120 | 3.3800 | 2.859 | 2.859 | 2.876 | 2.859 | 2.859 | 87,497 | 2.8586 | -0.29% |
| 2021-10-22 | 0 | 3.390 | 3.330 | 3.400 | 3.280 | 3.400 | 84,000 | 281,540 | 3.3517 | 2.867 | 2.816 | 2.876 | 2.774 | 2.876 | 99,321 | 2.8346 | -0.88% |
| 2021-10-21 | 0 | 3.420 | 3.280 | 3.420 | 3.420 | 3.420 | 30,000 | 102,600 | 3.4200 | 2.892 | 2.774 | 2.892 | 2.892 | 2.892 | 35,472 | 2.8924 | -0.29% |
| 2021-10-20 | 0 | 3.430 | 3.280 | 3.430 | - | - | 0 | 0 | - | 2.901 | 2.774 | 2.901 | - | - | 0 | - | 0.00% |
| 2021-10-19 | 0 | 3.430 | 3.220 | 3.440 | 3.430 | 3.480 | 42,000 | 144,160 | 3.4324 | 2.901 | 2.723 | 2.909 | 2.901 | 2.943 | 49,661 | 2.9029 | 0.00% |
| 2021-10-18 | 0 | 3.430 | 3.350 | 3.430 | 3.430 | 3.440 | 4,000 | 13,740 | 3.4350 | 2.901 | 2.833 | 2.901 | 2.901 | 2.909 | 4,730 | 2.9051 | 0.00% |
| 2021-10-15 | 0 | 3.430 | 3.310 | 3.430 | 3.440 | 3.440 | 10,000 | 34,400 | 3.4400 | 2.901 | 2.799 | 2.901 | 2.909 | 2.909 | 11,824 | 2.9093 | 0.88% |
| 2021-10-12 | 0 | 3.400 | 3.250 | 3.400 | 3.400 | 3.400 | 12,000 | 40,800 | 3.4000 | 2.876 | 2.749 | 2.876 | 2.876 | 2.876 | 14,189 | 2.8755 | -2.30% |
| 2021-10-11 | 0 | 3.480 | 3.320 | 3.480 | 3.450 | 3.480 | 72,000 | 249,540 | 3.4658 | 2.943 | 2.808 | 2.943 | 2.918 | 2.943 | 85,133 | 2.9312 | 3.88% |
| 2021-10-08 | 0 | 3.350 | 3.320 | 3.500 | 3.350 | 3.500 | 34,000 | 114,300 | 3.3618 | 2.833 | 2.808 | 2.960 | 2.833 | 2.960 | 40,202 | 2.8432 | -3.74% |
| 2021-10-07 | 0 | 3.480 | 3.260 | 3.480 | 3.480 | 3.480 | 2,000 | 6,960 | 3.4800 | 2.943 | 2.757 | 2.943 | 2.943 | 2.943 | 2,365 | 2.9432 | 4.50% |
| 2021-10-06 | 0 | 3.330 | 3.260 | 3.500 | 3.250 | 3.330 | 34,000 | 110,660 | 3.2547 | 2.816 | 2.757 | 2.960 | 2.749 | 2.816 | 40,202 | 2.7526 | 0.00% |
| 2021-10-05 | 0 | 3.330 | 3.330 | 3.400 | 3.310 | 3.340 | 10,000 | 33,340 | 3.3340 | 2.816 | 2.816 | 2.876 | 2.799 | 2.825 | 11,824 | 2.8197 | -2.06% |
| 2021-10-04 | 0 | 3.400 | 3.300 | 3.400 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 2.876 | 2.791 | 2.876 | 2.876 | 2.876 | 23,648 | 2.8755 | 3.03% |
| 2021-09-30 | 0 | 3.300 | 3.210 | 3.350 | 3.300 | 3.300 | 4,000 | 13,200 | 3.3000 | 2.791 | 2.715 | 2.833 | 2.791 | 2.791 | 4,730 | 2.7909 | 2.48% |
| 2021-09-29 | 0 | 3.220 | 3.220 | 3.300 | 3.200 | 3.200 | 88,000 | 281,600 | 3.2000 | 2.723 | 2.723 | 2.791 | 2.706 | 2.706 | 104,051 | 2.7064 | 0.00% |
| 2021-09-28 | 0 | 3.220 | 3.220 | 3.300 | 3.220 | 3.300 | 26,000 | 85,320 | 3.2815 | 2.723 | 2.723 | 2.791 | 2.723 | 2.791 | 30,742 | 2.7753 | -2.42% |
| 2021-09-27 | 0 | 3.300 | 3.300 | 3.320 | - | - | 0 | 0 | - | 2.791 | 2.791 | 2.808 | - | - | 0 | - | 0.00% |
| 2021-09-24 | 0 | 3.300 | 3.210 | 3.350 | 3.300 | 3.310 | 105,083 | 346,759 | 3.2999 | 2.791 | 2.715 | 2.833 | 2.791 | 2.799 | 124,250 | 2.7908 | 0.00% |
| 2021-09-23 | 0 | 3.300 | 3.210 | 3.300 | 3.300 | 3.350 | 6,000 | 20,000 | 3.3333 | 2.791 | 2.715 | 2.791 | 2.791 | 2.833 | 7,094 | 2.8191 | 0.00% |
| 2021-09-21 | 0 | 3.300 | 3.300 | 3.310 | 3.300 | 3.320 | 40,000 | 132,420 | 3.3105 | 2.791 | 2.791 | 2.799 | 2.791 | 2.808 | 47,296 | 2.7998 | -1.49% |
| 2021-09-20 | 0 | 3.350 | 3.220 | 3.350 | 3.300 | 3.370 | 10,000 | 33,340 | 3.3340 | 2.833 | 2.723 | 2.833 | 2.791 | 2.850 | 11,824 | 2.8197 | 0.00% |
| 2021-09-17 | 0 | 3.350 | 3.300 | 3.350 | 3.350 | 3.380 | 38,000 | 127,940 | 3.3668 | 2.833 | 2.791 | 2.833 | 2.833 | 2.859 | 44,931 | 2.8475 | -0.89% |
| 2021-09-16 | 0 | 3.380 | 3.350 | 3.380 | 3.350 | 3.380 | 12,000 | 40,380 | 3.3650 | 2.859 | 2.833 | 2.859 | 2.833 | 2.859 | 14,189 | 2.8459 | 0.90% |
| 2021-09-15 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.400 | 34,000 | 115,500 | 3.3971 | 2.833 | 2.833 | 2.876 | 2.833 | 2.876 | 40,202 | 2.8730 | -1.47% |
| 2021-09-14 | 0 | 3.400 | 3.320 | 3.400 | 3.400 | 3.400 | 60,000 | 204,000 | 3.4000 | 2.876 | 2.808 | 2.876 | 2.876 | 2.876 | 70,944 | 2.8755 | 0.29% |
| 2021-09-13 | 0 | 3.390 | 3.360 | 3.400 | - | - | 0 | 0 | - | 2.867 | 2.842 | 2.876 | - | - | 0 | - | 0.00% |
| 2021-09-10 | 0 | 3.390 | 3.300 | 3.400 | - | - | 0 | 0 | - | 2.867 | 2.791 | 2.876 | - | - | 0 | - | 0.00% |
| 2021-09-09 | 0 | 3.390 | 3.310 | 3.400 | 3.300 | 3.390 | 56,000 | 187,680 | 3.3514 | 2.867 | 2.799 | 2.876 | 2.791 | 2.867 | 66,214 | 2.8344 | 1.50% |
| 2021-09-08 | 0 | 3.340 | 3.340 | 3.400 | 3.260 | 3.350 | 180,000 | 597,060 | 3.3170 | 2.825 | 2.825 | 2.876 | 2.757 | 2.833 | 212,832 | 2.8053 | -1.18% |
| 2021-09-07 | 0 | 3.380 | 3.280 | 3.380 | - | - | 0 | 0 | - | 2.859 | 2.774 | 2.859 | - | - | 0 | - | -0.59% |
| 2021-09-06 | 0 | 3.400 | 3.310 | 3.400 | 3.300 | 3.400 | 94,000 | 310,600 | 3.3043 | 2.876 | 2.799 | 2.876 | 2.791 | 2.876 | 111,145 | 2.7945 | 0.00% |
| 2021-09-03 | 0 | 3.400 | 3.250 | 3.400 | - | - | 0 | 0 | - | 2.876 | 2.749 | 2.876 | - | - | 0 | - | 0.00% |
| 2021-09-02 | 0 | 3.400 | 3.310 | 3.480 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 2.876 | 2.799 | 2.943 | 2.876 | 2.876 | 23,648 | 2.8755 | 0.89% |
| 2021-09-01 | 0 | 3.370 | 3.370 | 3.400 | 3.370 | 3.400 | 34,000 | 115,220 | 3.3888 | 2.850 | 2.850 | 2.876 | 2.850 | 2.876 | 40,202 | 2.8661 | 2.12% |
| 2021-08-31 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.350 | 28,000 | 92,580 | 3.3064 | 2.791 | 2.791 | 2.876 | 2.791 | 2.833 | 33,107 | 2.7964 | -2.94% |
| 2021-08-30 | 0 | 3.400 | 3.270 | 3.400 | 3.400 | 3.400 | 2,000 | 6,800 | 3.4000 | 2.876 | 2.766 | 2.876 | 2.876 | 2.876 | 2,365 | 2.8755 | 0.00% |
| 2021-08-27 | 0 | 3.400 | 3.250 | 3.400 | - | - | 0 | 0 | - | 2.876 | 2.749 | 2.876 | - | - | 0 | - | 0.00% |
| 2021-08-26 | 0 | 3.400 | 3.300 | 3.400 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 2.876 | 2.791 | 2.876 | 2.876 | 2.876 | 11,824 | 2.8755 | 0.00% |
| 2021-08-25 | 0 | 3.400 | 3.270 | 3.400 | - | - | 0 | 0 | - | 2.876 | 2.766 | 2.876 | - | - | 0 | - | -0.58% |
| 2021-08-24 | 0 | 3.420 | 3.270 | 3.420 | 3.420 | 3.420 | 2,000 | 6,840 | 3.4200 | 2.892 | 2.766 | 2.892 | 2.892 | 2.892 | 2,365 | 2.8924 | 4.27% |
| 2021-08-23 | 0 | 3.280 | 3.280 | 3.430 | 3.240 | 3.240 | 2,000 | 6,480 | 3.2400 | 2.774 | 2.774 | 2.901 | 2.740 | 2.740 | 2,365 | 2.7402 | 1.55% |
| 2021-08-20 | 0 | 3.230 | 3.230 | 3.400 | 3.200 | 3.480 | 52,000 | 169,460 | 3.2588 | 2.732 | 2.732 | 2.876 | 2.706 | 2.943 | 61,485 | 2.7561 | -3.58% |
| 2021-08-19 | 0 | 3.350 | 3.350 | 3.420 | 3.200 | 3.400 | 90,000 | 293,040 | 3.2560 | 2.833 | 2.833 | 2.892 | 2.706 | 2.876 | 106,416 | 2.7537 | -2.33% |
| 2021-08-18 | 0 | 3.910 | 3.910 | 3.920 | 3.900 | 3.940 | 68,000 | 266,040 | 3.9124 | 2.901 | 2.901 | 2.908 | 2.893 | 2.923 | 91,655 | 2.9026 | 0.51% |
| 2021-08-17 | 0 | 3.890 | 3.880 | 3.890 | 3.880 | 3.920 | 234,000 | 912,540 | 3.8997 | 2.886 | 2.879 | 2.886 | 2.879 | 2.908 | 315,400 | 2.8933 | 1.04% |
| 2021-08-16 | 0 | 3.850 | 3.850 | 3.880 | 3.800 | 3.880 | 122,000 | 470,600 | 3.8574 | 2.856 | 2.856 | 2.879 | 2.819 | 2.879 | 164,439 | 2.8618 | -0.77% |
| 2021-08-13 | 0 | 3.880 | 3.860 | 3.900 | 3.850 | 3.900 | 96,000 | 371,620 | 3.8710 | 2.879 | 2.864 | 2.893 | 2.856 | 2.893 | 129,395 | 2.8720 | 0.00% |
| 2021-08-12 | 0 | 3.880 | 3.850 | 3.880 | 3.850 | 3.880 | 68,000 | 262,940 | 3.8668 | 2.879 | 2.856 | 2.879 | 2.856 | 2.879 | 91,655 | 2.8688 | 0.52% |
| 2021-08-11 | 0 | 3.860 | 3.810 | 3.860 | 3.860 | 3.860 | 78,000 | 301,080 | 3.8600 | 2.864 | 2.827 | 2.864 | 2.864 | 2.864 | 105,133 | 2.8638 | 0.26% |
| 2021-08-10 | 0 | 3.850 | 3.850 | 3.870 | 3.850 | 3.900 | 76,000 | 294,760 | 3.8784 | 2.856 | 2.856 | 2.871 | 2.856 | 2.893 | 102,438 | 2.8775 | -0.77% |
| 2021-08-09 | 0 | 3.880 | 3.880 | 3.900 | 3.880 | 3.880 | 30,000 | 116,400 | 3.8800 | 2.879 | 2.879 | 2.893 | 2.879 | 2.879 | 40,436 | 2.8786 | 1.04% |
| 2021-08-06 | 0 | 3.840 | 3.800 | 3.870 | 3.800 | 3.840 | 66,000 | 253,120 | 3.8352 | 2.849 | 2.819 | 2.871 | 2.819 | 2.849 | 88,959 | 2.8454 | 0.00% |
| 2021-08-05 | 0 | 3.840 | 3.760 | 3.840 | 3.840 | 3.870 | 172,000 | 662,620 | 3.8524 | 2.849 | 2.790 | 2.849 | 2.849 | 2.871 | 231,833 | 2.8582 | -0.26% |
| 2021-08-04 | 0 | 3.850 | 3.800 | 3.850 | 3.760 | 3.850 | 28,000 | 107,020 | 3.8221 | 2.856 | 2.819 | 2.856 | 2.790 | 2.856 | 37,740 | 2.8357 | 1.58% |
| 2021-08-03 | 0 | 3.790 | 3.780 | 3.830 | 3.750 | 3.920 | 30,000 | 114,320 | 3.8107 | 2.812 | 2.804 | 2.842 | 2.782 | 2.908 | 40,436 | 2.8272 | -1.30% |
| 2021-08-02 | 0 | 3.840 | 3.720 | 3.860 | 3.760 | 3.880 | 42,000 | 161,280 | 3.8400 | 2.849 | 2.760 | 2.864 | 2.790 | 2.879 | 56,610 | 2.8490 | -1.29% |
| 2021-07-30 | 0 | 3.890 | 3.750 | 3.890 | 3.720 | 3.920 | 68,000 | 254,700 | 3.7456 | 2.886 | 2.782 | 2.886 | 2.760 | 2.908 | 91,655 | 2.7789 | 4.57% |
| 2021-07-29 | 0 | 3.720 | 3.710 | 3.800 | 3.680 | 3.720 | 20,000 | 74,020 | 3.7010 | 2.760 | 2.753 | 2.819 | 2.730 | 2.760 | 26,957 | 2.7458 | 1.09% |
| 2021-07-28 | 0 | 3.680 | 3.660 | 3.750 | 3.650 | 3.680 | 50,000 | 183,100 | 3.6620 | 2.730 | 2.715 | 2.782 | 2.708 | 2.730 | 67,393 | 2.7169 | 0.82% |
| 2021-07-27 | 0 | 3.650 | 3.640 | 3.750 | 3.650 | 3.760 | 132,000 | 486,020 | 3.6820 | 2.708 | 2.701 | 2.782 | 2.708 | 2.790 | 177,918 | 2.7317 | -2.67% |
| 2021-07-26 | 0 | 3.750 | 3.720 | 3.750 | 3.750 | 3.750 | 30,000 | 112,500 | 3.7500 | 2.782 | 2.760 | 2.782 | 2.782 | 2.782 | 40,436 | 2.7822 | -0.27% |
| 2021-07-23 | 0 | 3.760 | 3.740 | 3.760 | 3.730 | 3.760 | 150,000 | 562,340 | 3.7489 | 2.790 | 2.775 | 2.790 | 2.767 | 2.790 | 202,180 | 2.7814 | 1.08% |
| 2021-07-22 | 0 | 3.720 | 3.720 | 3.810 | 3.710 | 3.880 | 110,000 | 410,360 | 3.7305 | 2.760 | 2.760 | 2.827 | 2.753 | 2.879 | 148,265 | 2.7677 | -2.87% |
| 2021-07-21 | 0 | 3.830 | 3.750 | 3.830 | 3.830 | 3.830 | 42,000 | 160,860 | 3.8300 | 2.842 | 2.782 | 2.842 | 2.842 | 2.842 | 56,610 | 2.8415 | 0.79% |
| 2021-07-20 | 0 | 3.800 | 3.800 | 3.820 | 3.720 | 3.810 | 130,000 | 493,000 | 3.7923 | 2.819 | 2.819 | 2.834 | 2.760 | 2.827 | 175,222 | 2.8136 | -0.52% |
| 2021-07-19 | 0 | 3.820 | 3.820 | 3.840 | 3.800 | 3.850 | 136,000 | 519,500 | 3.8199 | 2.834 | 2.834 | 2.849 | 2.819 | 2.856 | 183,310 | 2.8340 | -1.55% |
| 2021-07-16 | 0 | 3.880 | 3.820 | 3.880 | 3.880 | 3.880 | 10,000 | 38,800 | 3.8800 | 2.879 | 2.834 | 2.879 | 2.879 | 2.879 | 13,479 | 2.8786 | 1.84% |
| 2021-07-15 | 0 | 3.810 | 3.800 | 3.810 | 3.800 | 3.900 | 170,000 | 646,980 | 3.8058 | 2.827 | 2.819 | 2.827 | 2.819 | 2.893 | 229,137 | 2.8236 | -1.04% |
| 2021-07-14 | 0 | 3.850 | 3.820 | 3.850 | 3.850 | 3.860 | 30,000 | 115,600 | 3.8533 | 2.856 | 2.834 | 2.856 | 2.856 | 2.864 | 40,436 | 2.8588 | 0.00% |
| 2021-07-13 | 0 | 3.850 | 3.840 | 3.850 | 3.820 | 3.870 | 50,000 | 192,440 | 3.8488 | 2.856 | 2.849 | 2.856 | 2.834 | 2.871 | 67,393 | 2.8555 | 1.05% |
| 2021-07-12 | 0 | 3.810 | 3.800 | 3.810 | 3.800 | 3.820 | 58,000 | 220,580 | 3.8031 | 2.827 | 2.819 | 2.827 | 2.819 | 2.834 | 78,176 | 2.8216 | 0.53% |
| 2021-07-09 | 0 | 3.790 | 3.790 | 3.820 | 3.430 | 3.790 | 256,000 | 923,580 | 3.6077 | 2.812 | 2.812 | 2.834 | 2.545 | 2.812 | 345,053 | 2.6766 | -0.79% |
| 2021-07-08 | 0 | 3.820 | 3.790 | 3.820 | 3.810 | 3.840 | 96,000 | 367,220 | 3.8252 | 2.834 | 2.812 | 2.834 | 2.827 | 2.849 | 129,395 | 2.8380 | 0.00% |
| 2021-07-07 | 0 | 3.820 | 3.820 | 3.850 | 3.800 | 3.830 | 80,000 | 305,580 | 3.8198 | 2.834 | 2.834 | 2.856 | 2.819 | 2.842 | 107,829 | 2.8339 | -0.26% |
| 2021-07-06 | 0 | 3.830 | 3.790 | 3.830 | 3.780 | 3.840 | 138,000 | 524,100 | 3.7978 | 2.842 | 2.812 | 2.842 | 2.804 | 2.849 | 186,005 | 2.8177 | 1.32% |
| 2021-07-05 | 0 | 3.780 | 3.780 | 3.850 | 3.730 | 3.800 | 112,000 | 420,460 | 3.7541 | 2.804 | 2.804 | 2.856 | 2.767 | 2.819 | 150,961 | 2.7852 | 0.00% |
| 2021-07-02 | 0 | 3.780 | 3.750 | 3.790 | 3.780 | 3.810 | 98,000 | 370,720 | 3.7829 | 2.804 | 2.782 | 2.812 | 2.804 | 2.827 | 132,091 | 2.8066 | -0.53% |
| 2021-06-30 | 0 | 3.800 | 3.740 | 3.800 | 3.750 | 3.860 | 122,000 | 463,260 | 3.7972 | 2.819 | 2.775 | 2.819 | 2.782 | 2.864 | 164,439 | 2.8172 | -1.55% |
| 2021-06-29 | 0 | 3.860 | 3.860 | 3.890 | 3.840 | 3.930 | 244,000 | 940,340 | 3.8539 | 2.864 | 2.864 | 2.886 | 2.849 | 2.916 | 328,879 | 2.8592 | -2.03% |
| 2021-06-28 | 0 | 3.940 | 3.880 | 3.940 | 3.800 | 3.940 | 226,000 | 876,180 | 3.8769 | 2.923 | 2.879 | 2.923 | 2.819 | 2.923 | 304,617 | 2.8763 | 1.03% |
| 2021-06-25 | 0 | 3.900 | 3.870 | 3.930 | 3.800 | 3.900 | 558,000 | 2,147,740 | 3.8490 | 2.893 | 2.871 | 2.916 | 2.819 | 2.893 | 752,108 | 2.8556 | 3.45% |
| 2021-06-24 | 0 | 3.770 | 3.550 | 3.800 | - | - | 0 | 0 | - | 2.797 | 2.634 | 2.819 | - | - | 0 | - | 0.00% |
| 2021-06-23 | 0 | 3.770 | 3.540 | 3.770 | - | - | 0 | 0 | - | 2.797 | 2.626 | 2.797 | - | - | 0 | - | 0.00% |
| 2021-06-22 | 0 | 3.770 | 3.400 | 3.770 | - | - | 0 | 0 | - | 2.797 | 2.523 | 2.797 | - | - | 0 | - | 0.00% |
| 2021-06-21 | 0 | 3.770 | 3.580 | 3.770 | 3.800 | 3.800 | 2,000 | 7,600 | 3.8000 | 2.797 | 2.656 | 2.797 | 2.819 | 2.819 | 2,696 | 2.8193 | 4.72% |
| 2021-06-18 | 0 | 3.600 | 3.500 | 3.600 | 3.600 | 3.600 | 4,000 | 14,400 | 3.6000 | 2.671 | 2.597 | 2.671 | 2.671 | 2.671 | 5,391 | 2.6709 | -1.37% |
| 2021-06-17 | 0 | 3.650 | 3.400 | 3.650 | 3.650 | 3.700 | 14,000 | 51,200 | 3.6571 | 2.708 | 2.523 | 2.708 | 2.708 | 2.745 | 18,870 | 2.7133 | 1.39% |
| 2021-06-16 | 0 | 3.600 | 3.400 | 3.760 | - | - | 0 | 0 | - | 2.671 | 2.523 | 2.790 | - | - | 0 | - | 0.00% |
| 2021-06-15 | 0 | 3.600 | 3.400 | 3.600 | - | - | 0 | 0 | - | 2.671 | 2.523 | 2.671 | - | - | 0 | - | -0.28% |
| 2021-06-11 | 0 | 3.610 | 3.600 | 3.620 | 3.610 | 3.770 | 28,000 | 103,140 | 3.6836 | 2.678 | 2.671 | 2.686 | 2.678 | 2.797 | 37,740 | 2.7329 | -4.50% |
| 2021-06-10 | 0 | 3.780 | 3.670 | 3.780 | 3.590 | 3.800 | 108,000 | 400,280 | 3.7063 | 2.804 | 2.723 | 2.804 | 2.663 | 2.819 | 145,569 | 2.7498 | 11.18% |
| 2021-06-09 | 0 | 3.400 | 3.340 | 3.500 | 3.340 | 3.400 | 88,000 | 297,100 | 3.3761 | 2.523 | 2.478 | 2.597 | 2.478 | 2.523 | 118,612 | 2.5048 | 1.80% |
| 2021-06-08 | 0 | 3.340 | 3.340 | 3.400 | 3.340 | 3.350 | 8,000 | 26,780 | 3.3475 | 2.478 | 2.478 | 2.523 | 2.478 | 2.485 | 10,783 | 2.4836 | -1.47% |
| 2021-06-07 | 0 | 3.390 | 3.340 | 3.590 | 3.390 | 3.400 | 64,000 | 217,080 | 3.3919 | 2.515 | 2.478 | 2.663 | 2.515 | 2.523 | 86,263 | 2.5165 | 1.80% |
| 2021-06-04 | 0 | 3.330 | 3.330 | 3.390 | 3.330 | 3.360 | 30,000 | 100,480 | 3.3493 | 2.471 | 2.471 | 2.515 | 2.471 | 2.493 | 40,436 | 2.4849 | -0.89% |
| 2021-06-03 | 0 | 3.360 | 3.350 | 3.390 | - | - | 0 | 0 | - | 2.493 | 2.485 | 2.515 | - | - | 0 | - | 0.00% |
| 2021-06-02 | 0 | 3.360 | 3.360 | 3.390 | 3.330 | 3.330 | 2,000 | 6,660 | 3.3300 | 2.493 | 2.493 | 2.515 | 2.471 | 2.471 | 2,696 | 2.4706 | -0.88% |
| 2021-06-01 | 0 | 3.390 | 3.360 | 3.390 | - | - | 0 | 0 | - | 2.515 | 2.493 | 2.515 | - | - | 0 | - | 0.00% |
| 2021-05-31 | 0 | 3.390 | 3.340 | 3.390 | 3.380 | 3.390 | 58,000 | 196,240 | 3.3834 | 2.515 | 2.478 | 2.515 | 2.508 | 2.515 | 78,176 | 2.5102 | 1.50% |
| 2021-05-28 | 0 | 3.340 | 3.340 | 3.390 | 3.340 | 3.340 | 18,000 | 60,120 | 3.3400 | 2.478 | 2.478 | 2.515 | 2.478 | 2.478 | 24,262 | 2.4780 | -0.30% |
| 2021-05-27 | 0 | 3.350 | 3.340 | 3.390 | 3.350 | 3.350 | 44,000 | 147,400 | 3.3500 | 2.485 | 2.478 | 2.515 | 2.485 | 2.485 | 59,306 | 2.4854 | -1.18% |
| 2021-05-26 | 0 | 3.390 | 3.250 | 3.390 | - | - | 0 | 0 | - | 2.515 | 2.411 | 2.515 | - | - | 0 | - | 0.00% |
| 2021-05-25 | 0 | 3.390 | 3.230 | 3.390 | - | - | 0 | 0 | - | 2.515 | 2.396 | 2.515 | - | - | 0 | - | 0.00% |
| 2021-05-24 | 0 | 3.390 | 3.230 | 3.390 | - | - | 0 | 0 | - | 2.515 | 2.396 | 2.515 | - | - | 0 | - | 0.00% |
| 2021-05-21 | 0 | 3.390 | 3.350 | 3.390 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 2.515 | 2.485 | 2.515 | 2.523 | 2.523 | 26,957 | 2.5225 | 0.00% |
| 2021-05-20 | 0 | 3.390 | 3.360 | 3.390 | 3.360 | 3.390 | 50,000 | 168,180 | 3.3636 | 2.515 | 2.493 | 2.515 | 2.493 | 2.515 | 67,393 | 2.4955 | 0.00% |
| 2021-05-18 | 0 | 3.390 | 3.360 | 3.390 | 3.390 | 3.390 | 20,000 | 67,800 | 3.3900 | 2.515 | 2.493 | 2.515 | 2.515 | 2.515 | 26,957 | 2.5151 | 0.00% |
| 2021-05-17 | 0 | 3.390 | 3.320 | 3.390 | - | - | 0 | 0 | - | 2.515 | 2.463 | 2.515 | - | - | 0 | - | 0.00% |
| 2021-05-14 | 0 | 3.390 | 3.360 | 3.390 | 3.390 | 3.390 | 14,000 | 47,460 | 3.3900 | 2.515 | 2.493 | 2.515 | 2.515 | 2.515 | 18,870 | 2.5151 | 0.89% |
| 2021-05-13 | 0 | 3.360 | 3.300 | 3.390 | - | - | 0 | 0 | - | 2.493 | 2.448 | 2.515 | - | - | 0 | - | 0.00% |
| 2021-05-12 | 0 | 3.360 | 3.310 | 3.390 | 3.360 | 3.360 | 10,000 | 33,600 | 3.3600 | 2.493 | 2.456 | 2.515 | 2.493 | 2.493 | 13,479 | 2.4928 | -0.30% |
| 2021-05-11 | 0 | 3.370 | 3.300 | 3.370 | - | - | 0 | 0 | - | 2.500 | 2.448 | 2.500 | - | - | 0 | - | -0.59% |
| 2021-05-10 | 0 | 3.390 | 3.320 | 3.390 | - | - | 0 | 0 | - | 2.515 | 2.463 | 2.515 | - | - | 0 | - | -0.29% |
| 2021-05-07 | 0 | 3.400 | 3.270 | 3.400 | 3.400 | 3.400 | 8,000 | 27,200 | 3.4000 | 2.523 | 2.426 | 2.523 | 2.523 | 2.523 | 10,783 | 2.5225 | 0.59% |
| 2021-05-06 | 0 | 3.380 | 3.270 | 3.390 | 3.260 | 3.380 | 18,000 | 59,880 | 3.3267 | 2.508 | 2.426 | 2.515 | 2.419 | 2.508 | 24,262 | 2.4681 | 0.30% |
| 2021-05-05 | 0 | 3.370 | 3.280 | 3.400 | 3.370 | 3.370 | 30,000 | 101,100 | 3.3700 | 2.500 | 2.433 | 2.523 | 2.500 | 2.500 | 40,436 | 2.5003 | -0.59% |
| 2021-05-04 | 0 | 3.390 | 3.330 | 3.400 | 3.370 | 3.390 | 32,000 | 107,880 | 3.3713 | 2.515 | 2.471 | 2.523 | 2.500 | 2.515 | 43,132 | 2.5012 | 0.00% |
| 2021-05-03 | 0 | 3.390 | 3.340 | 3.400 | - | - | 0 | 0 | - | 2.515 | 2.478 | 2.523 | - | - | 0 | - | 0.00% |
| 2021-04-30 | 0 | 3.390 | 3.300 | 3.400 | - | - | 0 | 0 | - | 2.515 | 2.448 | 2.523 | - | - | 0 | - | 0.00% |
| 2021-04-29 | 0 | 3.390 | 3.270 | 3.400 | - | - | 0 | 0 | - | 2.515 | 2.426 | 2.523 | - | - | 0 | - | 0.00% |
| 2021-04-28 | 0 | 3.390 | 3.360 | 3.390 | 3.200 | 3.390 | 20,000 | 66,120 | 3.3060 | 2.515 | 2.493 | 2.515 | 2.374 | 2.515 | 26,957 | 2.4528 | 3.35% |
| 2021-04-27 | 0 | 3.280 | 3.190 | 3.400 | 3.280 | 3.280 | 10,000 | 32,800 | 3.2800 | 2.433 | 2.367 | 2.523 | 2.433 | 2.433 | 13,479 | 2.4335 | -2.96% |
| 2021-04-26 | 0 | 3.380 | 3.280 | 3.400 | - | - | 0 | 0 | - | 2.508 | 2.433 | 2.523 | - | - | 0 | - | 0.00% |
| 2021-04-23 | 0 | 3.380 | 3.370 | 3.380 | 3.380 | 3.380 | 8,000 | 27,040 | 3.3800 | 2.508 | 2.500 | 2.508 | 2.508 | 2.508 | 10,783 | 2.5077 | 0.30% |
| 2021-04-22 | 0 | 3.370 | 3.350 | 3.370 | - | - | 0 | 0 | - | 2.500 | 2.485 | 2.500 | - | - | 0 | - | -0.30% |
| 2021-04-21 | 0 | 3.380 | 3.380 | 3.400 | 3.380 | 3.380 | 4,000 | 13,520 | 3.3800 | 2.508 | 2.508 | 2.523 | 2.508 | 2.508 | 5,391 | 2.5077 | -0.29% |
| 2021-04-20 | 0 | 3.390 | 3.250 | 3.390 | - | - | 0 | 0 | - | 2.515 | 2.411 | 2.515 | - | - | 0 | - | -0.29% |
| 2021-04-19 | 0 | 3.400 | 3.220 | 3.400 | - | - | 0 | 0 | - | 2.523 | 2.389 | 2.523 | - | - | 0 | - | 0.00% |
| 2021-04-16 | 0 | 3.400 | 3.310 | 3.400 | - | - | 0 | 0 | - | 2.523 | 2.456 | 2.523 | - | - | 0 | - | 0.00% |
| 2021-04-15 | 0 | 3.400 | 3.300 | 3.400 | 3.400 | 3.400 | 4,000 | 13,600 | 3.4000 | 2.523 | 2.448 | 2.523 | 2.523 | 2.523 | 5,391 | 2.5225 | 0.00% |
| 2021-04-14 | 0 | 3.400 | 3.300 | 3.400 | - | - | 0 | 0 | - | 2.523 | 2.448 | 2.523 | - | - | 0 | - | 0.00% |
| 2021-04-13 | 0 | 3.400 | 3.110 | 3.400 | - | - | 0 | 0 | - | 2.523 | 2.307 | 2.523 | - | - | 0 | - | 0.00% |
| 2021-04-12 | 0 | 3.400 | 3.190 | 3.400 | 3.400 | 3.400 | 2,000 | 6,800 | 3.4000 | 2.523 | 2.367 | 2.523 | 2.523 | 2.523 | 2,696 | 2.5225 | 1.49% |
| 2021-04-09 | 0 | 3.350 | 3.300 | 3.430 | - | - | 0 | 0 | - | 2.485 | 2.448 | 2.545 | - | - | 0 | - | 0.00% |
| 2021-04-08 | 0 | 3.350 | 3.300 | 3.420 | - | - | 0 | 0 | - | 2.485 | 2.448 | 2.537 | - | - | 0 | - | 0.00% |
| 2021-04-07 | 0 | 3.350 | 3.310 | 3.400 | - | - | 0 | 0 | - | 2.485 | 2.456 | 2.523 | - | - | 0 | - | 0.00% |
| 2021-04-01 | 0 | 3.350 | 3.350 | 3.390 | 3.120 | 3.350 | 16,000 | 52,240 | 3.2650 | 2.485 | 2.485 | 2.515 | 2.315 | 2.485 | 21,566 | 2.4224 | -1.47% |
| 2021-03-31 | 0 | 3.400 | 3.130 | 3.400 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 2.523 | 2.322 | 2.523 | 2.523 | 2.523 | 13,479 | 2.5225 | 0.59% |
| 2021-03-30 | 0 | 3.380 | 3.330 | 3.400 | 3.320 | 3.380 | 66,000 | 221,280 | 3.3527 | 2.508 | 2.471 | 2.523 | 2.463 | 2.508 | 88,959 | 2.4874 | 0.00% |
| 2021-03-29 | 0 | 3.380 | 3.320 | 3.380 | - | - | 0 | 0 | - | 2.508 | 2.463 | 2.508 | - | - | 0 | - | -0.59% |
| 2021-03-26 | 0 | 3.400 | 3.340 | 3.400 | 3.320 | 3.400 | 22,000 | 73,360 | 3.3345 | 2.523 | 2.478 | 2.523 | 2.463 | 2.523 | 29,653 | 2.4739 | 2.10% |
| 2021-03-25 | 0 | 3.330 | 3.300 | 3.400 | 3.330 | 3.330 | 46,000 | 152,640 | 3.3183 | 2.471 | 2.448 | 2.523 | 2.471 | 2.471 | 62,002 | 2.4619 | 0.00% |
| 2021-03-24 | 0 | 3.330 | 3.300 | 3.400 | - | - | 0 | 0 | - | 2.471 | 2.448 | 2.523 | - | - | 0 | - | 0.00% |
| 2021-03-23 | 0 | 3.330 | 3.320 | 3.400 | 3.330 | 3.330 | 24,000 | 79,920 | 3.3300 | 2.471 | 2.463 | 2.523 | 2.471 | 2.471 | 32,349 | 2.4706 | 0.00% |
| 2021-03-22 | 0 | 3.330 | 3.320 | 3.400 | 3.330 | 3.330 | 12,000 | 39,960 | 3.3300 | 2.471 | 2.463 | 2.523 | 2.471 | 2.471 | 16,174 | 2.4706 | 0.00% |
| 2021-03-19 | 0 | 3.330 | 3.330 | 3.440 | - | - | 0 | 0 | - | 2.471 | 2.471 | 2.552 | - | - | 0 | - | 0.00% |
| 2021-03-18 | 0 | 3.330 | 3.330 | 3.440 | 3.330 | 3.330 | 36,000 | 119,880 | 3.3300 | 2.471 | 2.471 | 2.552 | 2.471 | 2.471 | 48,523 | 2.4706 | -0.60% |
| 2021-03-17 | 0 | 3.350 | 3.330 | 3.400 | 3.250 | 3.400 | 14,000 | 46,420 | 3.3157 | 2.485 | 2.471 | 2.523 | 2.411 | 2.523 | 18,870 | 2.4600 | -1.47% |
| 2021-03-16 | 0 | 3.400 | 3.270 | 3.450 | - | - | 0 | 0 | - | 2.523 | 2.426 | 2.560 | - | - | 0 | - | 0.00% |
| 2021-03-15 | 0 | 3.400 | 3.250 | 3.440 | - | - | 0 | 0 | - | 2.523 | 2.411 | 2.552 | - | - | 0 | - | 0.00% |
| 2021-03-12 | 0 | 3.400 | 3.330 | 3.400 | - | - | 0 | 0 | - | 2.523 | 2.471 | 2.523 | - | - | 0 | - | 0.00% |
| 2021-03-11 | 0 | 3.400 | 3.320 | 3.400 | 3.350 | 3.440 | 12,000 | 40,380 | 3.3650 | 2.523 | 2.463 | 2.523 | 2.485 | 2.552 | 16,174 | 2.4965 | 0.00% |
| 2021-03-10 | 0 | 3.400 | 3.350 | 3.400 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 2.523 | 2.485 | 2.523 | 2.523 | 2.523 | 13,479 | 2.5225 | 1.49% |
| 2021-03-09 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.400 | 10,000 | 33,900 | 3.3900 | 2.485 | 2.485 | 2.523 | 2.485 | 2.523 | 13,479 | 2.5151 | -2.90% |
| 2021-03-08 | 0 | 3.450 | 3.400 | 3.540 | 3.400 | 3.450 | 20,000 | 68,500 | 3.4250 | 2.560 | 2.523 | 2.626 | 2.523 | 2.560 | 26,957 | 2.5411 | 1.47% |
| 2021-03-05 | 0 | 3.400 | 3.350 | 3.440 | - | - | 0 | 0 | - | 2.523 | 2.485 | 2.552 | - | - | 0 | - | 0.00% |
| 2021-03-04 | 0 | 3.400 | 3.360 | 3.450 | - | - | 0 | 0 | - | 2.523 | 2.493 | 2.560 | - | - | 0 | - | 0.00% |
| 2021-03-03 | 0 | 3.400 | 3.370 | 3.450 | 3.380 | 3.410 | 94,000 | 319,500 | 3.3989 | 2.523 | 2.500 | 2.560 | 2.508 | 2.530 | 126,699 | 2.5217 | -1.45% |
| 2021-03-02 | 0 | 3.450 | 3.380 | 3.550 | 3.350 | 3.450 | 28,000 | 95,100 | 3.3964 | 2.560 | 2.508 | 2.634 | 2.485 | 2.560 | 37,740 | 2.5199 | 0.00% |
| 2021-03-01 | 0 | 3.450 | 3.350 | 3.540 | - | - | 0 | 0 | - | 2.560 | 2.485 | 2.626 | - | - | 0 | - | 0.00% |
| 2021-02-26 | 0 | 3.450 | 3.310 | 3.540 | 3.450 | 3.450 | 20,000 | 69,000 | 3.4500 | 2.560 | 2.456 | 2.626 | 2.560 | 2.560 | 26,957 | 2.5596 | 2.07% |
| 2021-02-25 | 0 | 3.380 | 3.380 | 3.450 | 3.330 | 3.450 | 42,000 | 143,960 | 3.4276 | 2.508 | 2.508 | 2.560 | 2.471 | 2.560 | 56,610 | 2.5430 | -2.03% |
| 2021-02-24 | 0 | 3.450 | 3.300 | 3.450 | 3.380 | 3.450 | 24,000 | 82,080 | 3.4200 | 2.560 | 2.448 | 2.560 | 2.508 | 2.560 | 32,349 | 2.5373 | -0.86% |
| 2021-02-23 | 0 | 3.480 | 3.480 | 3.550 | 3.480 | 3.480 | 28,000 | 98,980 | 3.5350 | 2.582 | 2.582 | 2.634 | 2.582 | 2.582 | 37,740 | 2.6227 | 0.00% |
| 2021-02-22 | 0 | 3.480 | 3.450 | 3.480 | 3.500 | 3.510 | 28,000 | 98,120 | 3.5043 | 2.582 | 2.560 | 2.582 | 2.597 | 2.604 | 37,740 | 2.5999 | -0.57% |
| 2021-02-19 | 0 | 3.500 | 3.410 | 3.500 | - | - | 0 | 0 | - | 2.597 | 2.530 | 2.597 | - | - | 0 | - | 0.00% |
| 2021-02-18 | 0 | 3.500 | 3.360 | 3.500 | 3.530 | 3.530 | 8,000 | 28,240 | 3.5300 | 2.597 | 2.493 | 2.597 | 2.619 | 2.619 | 10,783 | 2.6190 | 1.74% |
| 2021-02-17 | 0 | 3.440 | 3.360 | 3.550 | 3.440 | 3.440 | 4,000 | 13,760 | 3.4400 | 2.552 | 2.493 | 2.634 | 2.552 | 2.552 | 5,391 | 2.5522 | -0.29% |
| 2021-02-16 | 0 | 3.450 | 3.330 | 3.540 | 3.400 | 3.450 | 20,000 | 68,400 | 3.4200 | 2.560 | 2.471 | 2.626 | 2.523 | 2.560 | 26,957 | 2.5373 | 0.00% |
| 2021-02-11 | 0 | 3.450 | 3.400 | 3.500 | 3.420 | 3.450 | 26,000 | 89,280 | 3.4338 | 2.560 | 2.523 | 2.597 | 2.537 | 2.560 | 35,044 | 2.5476 | 0.88% |
| 2021-02-10 | 0 | 3.420 | 3.270 | 3.450 | 3.280 | 3.420 | 30,000 | 100,640 | 3.3547 | 2.537 | 2.426 | 2.560 | 2.433 | 2.537 | 40,436 | 2.4889 | 4.59% |
| 2021-02-09 | 0 | 3.270 | 3.270 | 3.380 | 3.260 | 3.400 | 12,000 | 40,520 | 3.3767 | 2.426 | 2.426 | 2.508 | 2.419 | 2.523 | 16,174 | 2.5052 | -3.82% |
| 2021-02-08 | 0 | 3.400 | 3.260 | 3.400 | - | - | 0 | 0 | - | 2.523 | 2.419 | 2.523 | - | - | 0 | - | -0.58% |
| 2021-02-05 | 0 | 3.420 | 3.300 | 3.420 | 3.420 | 3.420 | 2,000 | 6,840 | 3.4200 | 2.537 | 2.448 | 2.537 | 2.537 | 2.537 | 2,696 | 2.5373 | 3.95% |
| 2021-02-04 | 0 | 3.290 | 3.280 | 3.400 | 3.290 | 3.330 | 78,000 | 258,100 | 3.3090 | 2.441 | 2.433 | 2.523 | 2.441 | 2.471 | 105,133 | 2.4550 | -2.66% |
| 2021-02-03 | 0 | 3.380 | 3.280 | 3.450 | - | - | 0 | 0 | - | 2.508 | 2.433 | 2.560 | - | - | 0 | - | 0.00% |
| 2021-02-02 | 0 | 3.380 | 3.270 | 3.380 | 3.380 | 3.380 | 10,000 | 33,800 | 3.3800 | 2.508 | 2.426 | 2.508 | 2.508 | 2.508 | 13,479 | 2.5077 | -0.59% |
| 2021-02-01 | 0 | 3.400 | 3.320 | 3.400 | 3.400 | 3.420 | 28,000 | 95,320 | 3.4043 | 2.523 | 2.463 | 2.523 | 2.523 | 2.537 | 37,740 | 2.5257 | 0.00% |
| 2021-01-29 | 0 | 3.400 | 3.320 | 3.400 | - | - | 0 | 0 | - | 2.523 | 2.463 | 2.523 | - | - | 0 | - | 0.00% |
| 2021-01-28 | 0 | 3.400 | 3.350 | 3.480 | 3.330 | 3.400 | 64,000 | 216,040 | 3.3756 | 2.523 | 2.485 | 2.582 | 2.471 | 2.523 | 86,263 | 2.5044 | 0.00% |
| 2021-01-27 | 0 | 3.400 | 3.400 | 3.530 | - | - | 0 | 0 | - | 2.523 | 2.523 | 2.619 | - | - | 0 | - | 0.00% |
| 2021-01-26 | 0 | 3.400 | 3.340 | 3.490 | 3.400 | 3.400 | 44,000 | 149,600 | 3.4000 | 2.523 | 2.478 | 2.589 | 2.523 | 2.523 | 59,306 | 2.5225 | -2.58% |
| 2021-01-25 | 0 | 3.490 | 3.330 | 3.490 | 3.280 | 3.500 | 54,000 | 188,120 | 3.4837 | 2.589 | 2.471 | 2.589 | 2.433 | 2.597 | 72,785 | 2.5846 | 1.16% |
| 2021-01-22 | 0 | 3.450 | 3.330 | 3.530 | 3.450 | 3.450 | 30,000 | 103,500 | 3.4500 | 2.560 | 2.471 | 2.619 | 2.560 | 2.560 | 40,436 | 2.5596 | 0.00% |
| 2021-01-21 | 0 | 3.450 | 3.450 | 3.530 | 3.330 | 3.530 | 16,000 | 55,120 | 3.4450 | 2.560 | 2.560 | 2.619 | 2.471 | 2.619 | 21,566 | 2.5559 | 2.07% |
| 2021-01-20 | 0 | 3.380 | 3.380 | 3.520 | 3.330 | 3.340 | 4,000 | 13,340 | 3.3350 | 2.508 | 2.508 | 2.612 | 2.471 | 2.478 | 5,391 | 2.4743 | -4.52% |
| 2021-01-19 | 0 | 3.540 | 3.450 | 3.550 | 3.540 | 3.540 | 8,000 | 28,320 | 3.5400 | 2.626 | 2.560 | 2.634 | 2.626 | 2.626 | 10,783 | 2.6264 | 1.14% |
| 2021-01-18 | 0 | 3.500 | 3.320 | 3.550 | - | - | 0 | 0 | - | 2.597 | 2.463 | 2.634 | - | - | 0 | - | 0.00% |
| 2021-01-15 | 0 | 3.500 | 3.350 | 3.500 | 3.500 | 3.500 | 2,000 | 7,000 | 3.5000 | 2.597 | 2.485 | 2.597 | 2.597 | 2.597 | 2,696 | 2.5967 | 0.00% |
| 2021-01-14 | 0 | 3.500 | 3.320 | 3.550 | - | - | 0 | 0 | - | 2.597 | 2.463 | 2.634 | - | - | 0 | - | 0.00% |
| 2021-01-13 | 0 | 3.500 | 3.230 | 3.550 | - | - | 0 | 0 | - | 2.597 | 2.396 | 2.634 | - | - | 0 | - | 0.00% |
| 2021-01-12 | 0 | 3.500 | 3.430 | 3.500 | 3.500 | 3.500 | 2,000 | 7,000 | 3.5000 | 2.597 | 2.545 | 2.597 | 2.597 | 2.597 | 2,696 | 2.5967 | 2.04% |
| 2021-01-11 | 0 | 3.430 | 3.430 | 3.500 | 3.420 | 3.500 | 164,000 | 571,520 | 3.4849 | 2.545 | 2.545 | 2.597 | 2.537 | 2.597 | 221,050 | 2.5855 | -2.00% |
| 2021-01-08 | 0 | 3.500 | 3.400 | 3.500 | 3.500 | 3.500 | 140,000 | 490,000 | 3.5000 | 2.597 | 2.523 | 2.597 | 2.597 | 2.597 | 188,701 | 2.5967 | -1.41% |
| 2021-01-07 | 0 | 3.550 | 3.430 | 3.550 | - | - | 0 | 0 | - | 2.634 | 2.545 | 2.634 | - | - | 0 | - | 0.00% |
| 2021-01-06 | 0 | 3.550 | 3.400 | 3.550 | - | - | 0 | 0 | - | 2.634 | 2.523 | 2.634 | - | - | 0 | - | 0.00% |
| 2021-01-05 | 0 | 3.550 | 3.400 | 3.550 | 3.550 | 3.550 | 30,000 | 106,500 | 3.5500 | 2.634 | 2.523 | 2.634 | 2.634 | 2.634 | 40,436 | 2.6338 | 0.00% |
| 2021-01-04 | 0 | 3.550 | 3.480 | 3.550 | 3.550 | 3.550 | 70,264 | 249,426 | 3.5498 | 2.634 | 2.582 | 2.634 | 2.634 | 2.634 | 94,706 | 2.6337 | 0.00% |
| 2020-12-31 | 0 | 3.550 | 3.420 | 3.550 | 3.680 | 3.680 | 2,000 | 7,360 | 3.6800 | 2.634 | 2.537 | 2.634 | 2.730 | 2.730 | 2,696 | 2.7302 | 1.43% |
| 2020-12-30 | 0 | 3.500 | 3.460 | 3.540 | 3.480 | 3.580 | 62,000 | 217,160 | 3.5026 | 2.597 | 2.567 | 2.626 | 2.582 | 2.656 | 83,568 | 2.5986 | 1.45% |
| 2020-12-29 | 0 | 3.450 | 3.450 | 3.600 | 3.430 | 3.600 | 10,000 | 35,640 | 3.5640 | 2.560 | 2.560 | 2.671 | 2.545 | 2.671 | 13,479 | 2.6442 | -4.96% |
| 2020-12-28 | 0 | 3.630 | 3.530 | 3.660 | - | - | 0 | 0 | - | 2.693 | 2.619 | 2.715 | - | - | 0 | - | -1.89% |
| 2020-12-24 | 0 | 3.700 | 3.540 | 3.700 | 3.540 | 3.700 | 20,000 | 71,260 | 3.5630 | 2.745 | 2.626 | 2.745 | 2.626 | 2.745 | 26,957 | 2.6434 | 5.41% |
| 2020-12-23 | 0 | 3.510 | 3.460 | 3.600 | 3.510 | 3.510 | 20,000 | 70,200 | 3.5100 | 2.604 | 2.567 | 2.671 | 2.604 | 2.604 | 26,957 | 2.6041 | -2.50% |
| 2020-12-22 | 0 | 3.600 | 3.410 | 3.710 | - | - | 0 | 0 | - | 2.671 | 2.530 | 2.753 | - | - | 0 | - | 0.00% |
| 2020-12-21 | 0 | 3.600 | 3.520 | 3.650 | - | - | 0 | 0 | - | 2.671 | 2.612 | 2.708 | - | - | 0 | - | 0.00% |
| 2020-12-18 | 0 | 3.600 | 3.600 | 3.680 | - | - | 0 | 0 | - | 2.671 | 2.671 | 2.730 | - | - | 0 | - | 0.00% |
| 2020-12-17 | 0 | 3.600 | 3.430 | 3.600 | - | - | 0 | 0 | - | 2.671 | 2.545 | 2.671 | - | - | 0 | - | 0.00% |
| 2020-12-16 | 0 | 3.600 | 3.540 | 3.690 | 3.540 | 3.600 | 44,000 | 157,920 | 3.5891 | 2.671 | 2.626 | 2.738 | 2.626 | 2.671 | 59,306 | 2.6628 | 0.28% |
| 2020-12-15 | 0 | 3.680 | 3.500 | 3.840 | - | - | 0 | 0 | - | 2.663 | 2.533 | 2.779 | - | - | 0 | - | 0.00% |
| 2020-12-14 | 0 | 3.680 | 3.650 | 3.780 | - | - | 0 | 0 | - | 2.663 | 2.642 | 2.736 | - | - | 0 | - | 0.00% |
| 2020-12-11 | 0 | 3.680 | 3.680 | 3.770 | 3.680 | 3.680 | 4,548 | 16,714 | 3.6750 | 2.663 | 2.663 | 2.729 | 2.663 | 2.663 | 6,284 | 2.6599 | 0.55% |
| 2020-12-10 | 0 | 3.660 | 3.550 | 3.840 | - | - | 0 | 0 | - | 2.649 | 2.569 | 2.779 | - | - | 0 | - | 0.00% |
| 2020-12-09 | 0 | 3.660 | 3.520 | 3.840 | - | - | 0 | 0 | - | 2.649 | 2.548 | 2.779 | - | - | 0 | - | 0.00% |
| 2020-12-08 | 0 | 3.660 | 3.600 | 3.800 | - | - | 0 | 0 | - | 2.649 | 2.606 | 2.750 | - | - | 0 | - | 0.00% |
| 2020-12-07 | 0 | 3.660 | 3.610 | 3.740 | - | - | 0 | 0 | - | 2.649 | 2.613 | 2.707 | - | - | 0 | - | 0.00% |
| 2020-12-04 | 0 | 3.660 | 3.580 | 3.660 | - | - | 0 | 0 | - | 2.649 | 2.591 | 2.649 | - | - | 0 | - | -1.35% |
| 2020-12-03 | 0 | 3.710 | 3.610 | 3.710 | - | - | 0 | 0 | - | 2.685 | 2.613 | 2.685 | - | - | 0 | - | 0.00% |
| 2020-12-02 | 0 | 3.710 | 3.620 | 3.710 | 3.550 | 3.710 | 60,000 | 219,100 | 3.6517 | 2.685 | 2.620 | 2.685 | 2.569 | 2.685 | 82,899 | 2.6430 | 1.64% |
| 2020-12-01 | 0 | 3.650 | 3.650 | 3.740 | 3.640 | 3.650 | 10,000 | 36,460 | 3.6460 | 2.642 | 2.642 | 2.707 | 2.635 | 2.642 | 13,817 | 2.6389 | 0.00% |
| 2020-11-30 | 0 | 3.650 | 3.650 | 3.760 | 3.630 | 3.720 | 16,000 | 59,160 | 3.6975 | 2.642 | 2.642 | 2.721 | 2.627 | 2.692 | 22,106 | 2.6761 | -3.18% |
| 2020-11-27 | 0 | 3.770 | 3.690 | 3.770 | 3.720 | 3.790 | 42,000 | 157,680 | 3.7543 | 2.729 | 2.671 | 2.729 | 2.692 | 2.743 | 58,029 | 2.7172 | -1.57% |
| 2020-11-26 | 0 | 3.830 | 3.660 | 3.830 | - | - | 0 | 0 | - | 2.772 | 2.649 | 2.772 | - | - | 0 | - | -0.26% |
| 2020-11-25 | 0 | 3.840 | 3.610 | 3.840 | 3.840 | 3.840 | 10,000 | 38,400 | 3.8400 | 2.779 | 2.613 | 2.779 | 2.779 | 2.779 | 13,817 | 2.7793 | 1.32% |
| 2020-11-24 | 0 | 3.790 | 3.650 | 3.790 | 3.790 | 3.790 | 2,000 | 7,580 | 3.7900 | 2.743 | 2.642 | 2.743 | 2.743 | 2.743 | 2,763 | 2.7431 | 5.28% |
| 2020-11-23 | 0 | 3.600 | 3.600 | 3.780 | 3.600 | 3.610 | 48,000 | 172,880 | 3.6017 | 2.606 | 2.606 | 2.736 | 2.606 | 2.613 | 66,319 | 2.6068 | -5.26% |
| 2020-11-20 | 0 | 3.800 | 3.600 | 3.830 | - | - | 0 | 0 | - | 2.750 | 2.606 | 2.772 | - | - | 0 | - | 0.00% |
| 2020-11-19 | 0 | 3.800 | 3.560 | 3.800 | - | - | 0 | 0 | - | 2.750 | 2.577 | 2.750 | - | - | 0 | - | -0.26% |
| 2020-11-18 | 0 | 3.810 | 3.600 | 3.810 | - | - | 0 | 0 | - | 2.758 | 2.606 | 2.758 | - | - | 0 | - | -0.78% |
| 2020-11-17 | 0 | 3.840 | 3.690 | 3.840 | 3.600 | 3.870 | 18,000 | 68,760 | 3.8200 | 2.779 | 2.671 | 2.779 | 2.606 | 2.801 | 24,870 | 2.7648 | 4.63% |
| 2020-11-16 | 0 | 3.670 | 3.670 | 3.860 | 3.660 | 3.700 | 24,000 | 88,120 | 3.6717 | 2.656 | 2.656 | 2.794 | 2.649 | 2.678 | 33,160 | 2.6574 | 1.10% |
| 2020-11-13 | 0 | 3.630 | 3.620 | 3.780 | 3.610 | 3.610 | 2,000 | 7,220 | 3.6100 | 2.627 | 2.620 | 2.736 | 2.613 | 2.613 | 2,763 | 2.6128 | -2.16% |
| 2020-11-12 | 0 | 3.710 | 3.630 | 3.800 | - | - | 0 | 0 | - | 2.685 | 2.627 | 2.750 | - | - | 0 | - | 0.00% |
| 2020-11-11 | 0 | 3.710 | 3.600 | 3.710 | 3.710 | 3.710 | 6,000 | 22,260 | 3.7100 | 2.685 | 2.606 | 2.685 | 2.685 | 2.685 | 8,290 | 2.6852 | 1.64% |
| 2020-11-10 | 0 | 3.650 | 3.610 | 3.690 | 3.650 | 3.650 | 40,000 | 146,000 | 3.6500 | 2.642 | 2.613 | 2.671 | 2.642 | 2.642 | 55,266 | 2.6418 | 0.00% |
| 2020-11-09 | 0 | 3.650 | 3.630 | 3.670 | 3.650 | 3.650 | 2,000 | 7,300 | 3.6500 | 2.642 | 2.627 | 2.656 | 2.642 | 2.642 | 2,763 | 2.6418 | -1.08% |
| 2020-11-06 | 0 | 3.690 | 3.610 | 3.710 | - | - | 0 | 0 | - | 2.671 | 2.613 | 2.685 | - | - | 0 | - | 0.00% |
| 2020-11-05 | 0 | 3.690 | 3.600 | 3.690 | 3.710 | 3.710 | 2,000 | 7,420 | 3.7100 | 2.671 | 2.606 | 2.671 | 2.685 | 2.685 | 2,763 | 2.6852 | 1.10% |
| 2020-11-04 | 0 | 3.650 | 3.600 | 3.690 | 3.600 | 3.650 | 8,000 | 29,000 | 3.6250 | 2.642 | 2.606 | 2.671 | 2.606 | 2.642 | 11,053 | 2.6237 | 0.00% |
| 2020-11-03 | 0 | 3.650 | 3.580 | 3.650 | 3.510 | 3.650 | 148,000 | 536,400 | 3.6243 | 2.642 | 2.591 | 2.642 | 2.540 | 2.642 | 204,485 | 2.6232 | 2.24% |
| 2020-11-02 | 0 | 3.570 | 3.530 | 3.600 | 3.570 | 3.620 | 84,800 | 305,292 | 3.6001 | 2.584 | 2.555 | 2.606 | 2.584 | 2.620 | 117,164 | 2.6057 | -3.25% |
| 2020-10-30 | 0 | 3.690 | 3.550 | 3.710 | - | - | 0 | 0 | - | 2.671 | 2.569 | 2.685 | - | - | 0 | - | 0.00% |
| 2020-10-29 | 0 | 3.690 | 3.530 | 3.720 | 3.690 | 3.750 | 40,000 | 148,840 | 3.7210 | 2.671 | 2.555 | 2.692 | 2.671 | 2.714 | 55,266 | 2.6931 | -0.27% |
| 2020-10-28 | 0 | 3.700 | 3.610 | 3.820 | 3.700 | 3.820 | 10,400 | 38,848 | 3.7354 | 2.678 | 2.613 | 2.765 | 2.678 | 2.765 | 14,369 | 2.7036 | -2.12% |
| 2020-10-27 | 0 | 3.780 | 3.600 | 3.850 | 3.780 | 3.780 | 16,000 | 60,480 | 3.7800 | 2.736 | 2.606 | 2.787 | 2.736 | 2.736 | 22,106 | 2.7359 | -0.26% |
| 2020-10-23 | 0 | 3.790 | 3.550 | 3.790 | 3.750 | 3.800 | 18,000 | 68,020 | 3.7789 | 2.743 | 2.569 | 2.743 | 2.714 | 2.750 | 24,870 | 2.7350 | 1.07% |
| 2020-10-22 | 0 | 3.750 | 3.750 | 3.840 | - | - | 0 | 0 | - | 2.714 | 2.714 | 2.779 | - | - | 0 | - | 0.81% |
| 2020-10-21 | 0 | 3.720 | 3.720 | 3.820 | 3.680 | 3.820 | 30,000 | 112,920 | 3.7640 | 2.692 | 2.692 | 2.765 | 2.663 | 2.765 | 41,450 | 2.7243 | -1.85% |
| 2020-10-20 | 0 | 3.790 | 3.700 | 3.830 | - | - | 0 | 0 | - | 2.743 | 2.678 | 2.772 | - | - | 0 | - | -0.79% |
| 2020-10-19 | 0 | 3.820 | 3.730 | 3.820 | - | - | 0 | 0 | - | 2.765 | 2.700 | 2.765 | - | - | 0 | - | -0.52% |
| 2020-10-16 | 0 | 3.840 | 3.680 | 3.840 | 3.830 | 3.840 | 20,000 | 76,700 | 3.8350 | 2.779 | 2.663 | 2.779 | 2.772 | 2.779 | 27,633 | 2.7757 | 0.00% |
| 2020-10-15 | 0 | 3.840 | 3.700 | 3.850 | 3.710 | 3.850 | 58,000 | 215,460 | 3.7148 | 2.779 | 2.678 | 2.787 | 2.685 | 2.787 | 80,136 | 2.6887 | 1.32% |
| 2020-10-14 | 0 | 3.790 | 3.700 | 3.880 | - | - | 0 | 0 | - | 2.743 | 2.678 | 2.808 | - | - | 0 | - | 0.00% |
| 2020-10-12 | 0 | 3.790 | 3.720 | 3.870 | 3.710 | 3.830 | 44,000 | 165,800 | 3.7682 | 2.743 | 2.692 | 2.801 | 2.685 | 2.772 | 60,793 | 2.7273 | 0.00% |
| 2020-10-09 | 0 | 3.790 | 3.710 | 3.800 | - | - | 0 | 0 | - | 2.743 | 2.685 | 2.750 | - | - | 0 | - | -0.26% |
| 2020-10-08 | 0 | 3.800 | 3.710 | 3.880 | 3.800 | 3.800 | 2,000 | 7,600 | 3.8000 | 2.750 | 2.685 | 2.808 | 2.750 | 2.750 | 2,763 | 2.7503 | 0.53% |
| 2020-10-07 | 0 | 3.780 | 3.720 | 3.880 | - | - | 0 | 0 | - | 2.736 | 2.692 | 2.808 | - | - | 0 | - | 0.00% |
| 2020-10-06 | 0 | 3.780 | 3.750 | 3.890 | 3.780 | 3.880 | 24,000 | 91,880 | 3.8283 | 2.736 | 2.714 | 2.815 | 2.736 | 2.808 | 33,160 | 2.7708 | 1.61% |
| 2020-10-05 | 0 | 3.720 | 3.720 | 3.880 | 3.720 | 3.890 | 106,000 | 396,240 | 3.7381 | 2.692 | 2.692 | 2.808 | 2.692 | 2.815 | 146,455 | 2.7055 | -3.12% |
| 2020-09-30 | 0 | 3.840 | 3.780 | 3.900 | - | - | 0 | 0 | - | 2.779 | 2.736 | 2.823 | - | - | 0 | - | 0.00% |
| 2020-09-29 | 0 | 3.840 | 3.630 | 3.900 | 3.840 | 3.840 | 4,000 | 15,360 | 3.8400 | 2.779 | 2.627 | 2.823 | 2.779 | 2.779 | 5,527 | 2.7793 | -1.29% |
| 2020-09-28 | 0 | 3.890 | 3.710 | 3.900 | 3.700 | 3.890 | 102,000 | 381,840 | 3.7435 | 2.815 | 2.685 | 2.823 | 2.678 | 2.815 | 140,929 | 2.7095 | 2.91% |
| 2020-09-25 | 0 | 3.780 | 3.770 | 3.870 | 3.770 | 3.880 | 42,000 | 160,660 | 3.8252 | 2.736 | 2.729 | 2.801 | 2.729 | 2.808 | 58,029 | 2.7686 | -0.26% |
| 2020-09-24 | 0 | 3.790 | 3.780 | 3.830 | 3.790 | 3.860 | 34,000 | 130,480 | 3.8376 | 2.743 | 2.736 | 2.772 | 2.743 | 2.794 | 46,976 | 2.7776 | -1.81% |
| 2020-09-23 | 0 | 3.860 | 3.860 | 3.900 | 3.820 | 3.840 | 44,000 | 168,460 | 3.8286 | 2.794 | 2.794 | 2.823 | 2.765 | 2.779 | 60,793 | 2.7711 | 1.05% |
| 2020-09-22 | 0 | 3.820 | 3.800 | 3.820 | 3.800 | 3.880 | 72,000 | 275,220 | 3.8225 | 2.765 | 2.750 | 2.765 | 2.750 | 2.808 | 99,479 | 2.7666 | -2.05% |
| 2020-09-21 | 0 | 3.900 | 3.820 | 3.900 | - | - | 0 | 0 | - | 2.823 | 2.765 | 2.823 | - | - | 0 | - | -1.76% |
| 2020-09-18 | 0 | 3.970 | 3.920 | 3.970 | 3.920 | 3.970 | 64,000 | 251,380 | 3.9278 | 2.873 | 2.837 | 2.873 | 2.837 | 2.873 | 88,426 | 2.8428 | 0.25% |
| 2020-09-17 | 0 | 3.960 | 3.950 | 4.050 | 3.950 | 4.110 | 122,000 | 486,800 | 3.9902 | 2.866 | 2.859 | 2.931 | 2.859 | 2.975 | 168,562 | 2.8880 | -1.98% |
| 2020-09-16 | 0 | 4.040 | 4.000 | 4.060 | 3.980 | 4.090 | 120,000 | 482,560 | 4.0213 | 2.924 | 2.895 | 2.939 | 2.881 | 2.960 | 165,799 | 2.9105 | 1.76% |
| 2020-09-15 | 0 | 3.970 | 3.920 | 4.000 | 3.810 | 4.040 | 212,400 | 833,392 | 3.9237 | 2.873 | 2.837 | 2.895 | 2.758 | 2.924 | 293,463 | 2.8398 | 3.12% |
| 2020-09-14 | 0 | 3.850 | 3.820 | 3.890 | 3.800 | 3.900 | 108,000 | 414,460 | 3.8376 | 2.787 | 2.765 | 2.815 | 2.750 | 2.823 | 149,219 | 2.7775 | -2.28% |
| 2020-09-11 | 0 | 3.940 | 3.890 | 3.950 | 3.150 | 4.200 | 1,568,500 | 6,021,470 | 3.8390 | 2.852 | 2.815 | 2.859 | 2.280 | 3.040 | 2,167,125 | 2.7786 | 26.28% |
| 2020-09-10 | 0 | 3.120 | 2.950 | 3.200 | 3.120 | 3.120 | 10,000 | 31,200 | 3.1200 | 2.258 | 2.135 | 2.316 | 2.258 | 2.258 | 13,817 | 2.2582 | 0.00% |
| 2020-09-09 | 0 | 3.120 | 3.120 | 3.230 | 3.120 | 3.120 | 14,000 | 43,680 | 3.1200 | 2.258 | 2.258 | 2.338 | 2.258 | 2.258 | 19,343 | 2.2582 | 0.65% |
| 2020-09-08 | 0 | 3.100 | 3.100 | 3.160 | 3.000 | 3.000 | 2,000 | 6,000 | 3.0000 | 2.244 | 2.244 | 2.287 | 2.171 | 2.171 | 2,763 | 2.1713 | -1.90% |
| 2020-09-07 | 0 | 3.160 | 3.000 | 3.160 | 3.180 | 3.180 | 20,000 | 63,600 | 3.1800 | 2.287 | 2.171 | 2.287 | 2.302 | 2.302 | 27,633 | 2.3016 | 1.94% |
| 2020-09-04 | 0 | 3.100 | 3.060 | 3.100 | 3.050 | 3.250 | 50,000 | 155,500 | 3.1100 | 2.244 | 2.215 | 2.244 | 2.207 | 2.352 | 69,083 | 2.2509 | 2.99% |
| 2020-09-03 | 0 | 3.010 | 3.010 | 3.200 | 3.000 | 3.450 | 156,000 | 527,920 | 3.3841 | 2.179 | 2.179 | 2.316 | 2.171 | 2.497 | 215,538 | 2.4493 | -8.79% |
| 2020-09-02 | 0 | 3.300 | 3.000 | 3.300 | - | - | 0 | 0 | - | 2.388 | 2.171 | 2.388 | - | - | 0 | - | 0.00% |
| 2020-09-01 | 0 | 3.300 | 3.170 | 3.300 | 3.170 | 3.350 | 12,000 | 38,920 | 3.2433 | 2.388 | 2.294 | 2.388 | 2.294 | 2.425 | 16,580 | 2.3474 | 4.10% |
| 2020-08-31 | 0 | 3.170 | 3.150 | 3.300 | 3.150 | 3.280 | 78,000 | 252,060 | 3.2315 | 2.294 | 2.280 | 2.388 | 2.280 | 2.374 | 107,769 | 2.3389 | -2.76% |
| 2020-08-28 | 0 | 3.260 | 3.200 | 3.390 | 3.260 | 3.400 | 60,000 | 198,960 | 3.3160 | 2.359 | 2.316 | 2.454 | 2.359 | 2.461 | 82,899 | 2.4000 | -3.55% |
| 2020-08-27 | 0 | 3.380 | 3.030 | 3.380 | 3.400 | 3.400 | 24,000 | 81,600 | 3.4000 | 2.446 | 2.193 | 2.446 | 2.461 | 2.461 | 33,160 | 2.4608 | 0.00% |
| 2020-08-26 | 0 | 3.380 | 2.810 | 3.400 | 3.260 | 3.380 | 36,000 | 118,800 | 3.3000 | 2.446 | 2.034 | 2.461 | 2.359 | 2.446 | 49,740 | 2.3884 | 3.05% |
| 2020-08-25 | 0 | 3.280 | 2.800 | 3.280 | 3.290 | 3.290 | 12,000 | 39,480 | 3.2900 | 2.374 | 2.027 | 2.374 | 2.381 | 2.381 | 16,580 | 2.3812 | -0.30% |
| 2020-08-24 | 0 | 3.290 | 3.140 | 3.290 | 3.100 | 3.300 | 48,000 | 152,400 | 3.1750 | 2.381 | 2.273 | 2.381 | 2.244 | 2.388 | 66,319 | 2.2980 | 7.17% |
| 2020-08-21 | 0 | 3.070 | 2.800 | 3.070 | 3.080 | 3.080 | 30,000 | 92,400 | 3.0800 | 2.222 | 2.027 | 2.222 | 2.229 | 2.229 | 41,450 | 2.2292 | 12.04% |
| 2020-08-20 | 0 | 2.740 | 2.740 | 3.080 | - | - | 0 | 0 | - | 1.983 | 1.983 | 2.229 | - | - | 0 | - | 2.24% |
| 2020-08-19 | 0 | 2.710 | 2.710 | 4.990 | 2.700 | 2.700 | 60,000 | 168,000 | 2.8000 | 1.940 | 1.940 | 3.572 | 1.933 | 1.933 | 83,827 | 2.0041 | -7.60% |
| 2020-08-18 | 0 | 2.933 | 2.630 | 3.000 | - | - | 0 | 0 | - | 2.099 | 1.882 | 2.147 | - | - | 0 | - | -0.01% |
| 2020-08-17 | 0 | 8.800 | 8.800 | 8.900 | 8.790 | 8.800 | 14,000 | 123,160 | 8.7971 | 2.100 | 2.100 | 2.123 | 2.097 | 2.100 | 58,679 | 2.0989 | 1.15% |
| 2020-08-14 | 0 | 8.700 | 8.750 | 8.880 | 8.540 | 8.700 | 34,000 | 295,040 | 8.6776 | 2.076 | 2.088 | 2.119 | 2.038 | 2.076 | 142,506 | 2.0704 | 2.47% |
| 2020-08-13 | 0 | 8.490 | 8.100 | 8.490 | 8.490 | 8.520 | 12,000 | 102,000 | 8.5000 | 2.026 | 1.933 | 2.026 | 2.026 | 2.033 | 50,296 | 2.0280 | 0.35% |
| 2020-08-12 | 0 | 8.460 | 8.200 | 8.460 | 8.300 | 8.470 | 16,000 | 133,460 | 8.3413 | 2.018 | 1.956 | 2.018 | 1.980 | 2.021 | 67,062 | 1.9901 | 5.75% |
| 2020-08-11 | 0 | 8.000 | 8.000 | 8.700 | 8.000 | 8.000 | 16,000 | 128,000 | 8.0000 | 1.909 | 1.909 | 2.076 | 1.909 | 1.909 | 67,062 | 1.9087 | 1.52% |
| 2020-08-10 | 0 | 7.880 | 7.880 | 8.100 | 7.800 | 7.860 | 16,000 | 125,160 | 7.8225 | 1.880 | 1.880 | 1.933 | 1.861 | 1.875 | 67,062 | 1.8663 | 1.03% |
| 2020-08-07 | 0 | 7.800 | 7.660 | 9.500 | - | - | 0 | 0 | - | 1.861 | 1.828 | 2.267 | - | - | 0 | - | 0.00% |
| 2020-08-06 | 0 | 7.800 | 7.700 | 9.800 | - | - | 2,000 | 15,600 | 7.8000 | 1.861 | 1.837 | 2.338 | - | - | 8,383 | 1.8610 | 0.00% |
| 2020-08-05 | 0 | 7.800 | 7.750 | 8.490 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 1.861 | 1.849 | 2.026 | 1.861 | 1.861 | 41,914 | 1.8610 | 0.52% |
| 2020-08-04 | 0 | 7.760 | 7.760 | 8.490 | - | - | 1,000 | 7,620 | 7.6200 | 1.851 | 1.851 | 2.026 | - | - | 4,191 | 1.8180 | 0.78% |
| 2020-08-03 | 0 | 7.700 | 7.700 | 8.700 | - | - | 0 | 0 | - | 1.837 | 1.837 | 2.076 | - | - | 0 | - | 0.00% |
| 2020-07-31 | 0 | 7.700 | 7.710 | 8.700 | 7.670 | 7.700 | 28,000 | 215,120 | 7.6829 | 1.837 | 1.839 | 2.076 | 1.830 | 1.837 | 117,358 | 1.8330 | 0.00% |
| 2020-07-30 | 0 | 7.700 | 7.690 | 8.700 | 7.700 | 7.700 | 60,000 | 462,000 | 7.7000 | 1.837 | 1.835 | 2.076 | 1.837 | 1.837 | 251,482 | 1.8371 | 0.00% |
| 2020-07-29 | 0 | 7.700 | 7.700 | 8.400 | 7.600 | 8.080 | 162,000 | 1,267,320 | 7.8230 | 1.837 | 1.837 | 2.004 | 1.813 | 1.928 | 679,001 | 1.8664 | -4.94% |
| 2020-07-28 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.300 | 44,000 | 360,700 | 8.1977 | 1.933 | 1.933 | 1.956 | 1.933 | 1.980 | 184,420 | 1.9559 | -2.41% |
| 2020-07-27 | 0 | 8.300 | 8.280 | 8.500 | 8.300 | 8.350 | 38,000 | 315,880 | 8.3126 | 1.980 | 1.975 | 2.028 | 1.980 | 1.992 | 159,272 | 1.9833 | -2.12% |
| 2020-07-24 | 0 | 8.480 | 8.360 | 8.800 | 8.480 | 8.650 | 12,000 | 102,400 | 8.5333 | 2.023 | 1.995 | 2.100 | 2.023 | 2.064 | 50,296 | 2.0359 | -2.42% |
| 2020-07-23 | 0 | 8.690 | 8.690 | 9.400 | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 2.073 | 2.073 | 2.243 | 2.052 | 2.052 | 8,383 | 2.0518 | 0.00% |
| 2020-07-22 | 0 | 8.690 | 8.680 | 9.150 | 8.690 | 8.720 | 6,000 | 52,260 | 8.7100 | 2.073 | 2.071 | 2.183 | 2.073 | 2.080 | 25,148 | 2.0781 | -0.34% |
| 2020-07-21 | 0 | 8.720 | 8.720 | 9.400 | 8.700 | 8.880 | 36,000 | 317,040 | 8.8067 | 2.080 | 2.080 | 2.243 | 2.076 | 2.119 | 150,889 | 2.1011 | -1.80% |
| 2020-07-20 | 0 | 8.880 | 8.880 | 9.280 | - | - | 0 | 0 | - | 2.119 | 2.119 | 2.214 | - | - | 0 | - | 0.00% |
| 2020-07-17 | 0 | 8.880 | 8.800 | 9.220 | 8.880 | 9.000 | 20,000 | 177,880 | 8.8940 | 2.119 | 2.100 | 2.200 | 2.119 | 2.147 | 83,827 | 2.1220 | -1.11% |
| 2020-07-16 | 0 | 8.980 | 8.850 | 9.180 | 8.900 | 9.100 | 42,000 | 377,780 | 8.9948 | 2.143 | 2.111 | 2.190 | 2.123 | 2.171 | 176,037 | 2.1460 | -1.32% |
| 2020-07-15 | 0 | 9.100 | 9.050 | 9.560 | 9.040 | 9.380 | 122,000 | 1,114,880 | 9.1384 | 2.171 | 2.159 | 2.281 | 2.157 | 2.238 | 511,346 | 2.1803 | -4.21% |
| 2020-07-14 | 0 | 9.500 | 9.500 | 9.690 | 9.480 | 9.500 | 10,000 | 94,960 | 9.4960 | 2.267 | 2.267 | 2.312 | 2.262 | 2.267 | 41,914 | 2.2656 | 0.00% |
| 2020-07-13 | 0 | 9.500 | 9.380 | 9.590 | - | - | 0 | 0 | - | 2.267 | 2.238 | 2.288 | - | - | 0 | - | 0.00% |
| 2020-07-10 | 0 | 9.500 | 9.400 | 9.700 | 9.500 | 9.500 | 6,000 | 57,000 | 9.5000 | 2.267 | 2.243 | 2.314 | 2.267 | 2.267 | 25,148 | 2.2666 | 0.11% |
| 2020-07-09 | 0 | 9.490 | 9.480 | 9.700 | - | - | 4,000 | 37,960 | 9.4900 | 2.264 | 2.262 | 2.314 | - | - | 16,765 | 2.2642 | 0.00% |
| 2020-07-08 | 0 | 9.490 | 9.490 | 9.600 | 9.490 | 9.490 | 2,000 | 18,980 | 9.4900 | 2.264 | 2.264 | 2.290 | 2.264 | 2.264 | 8,383 | 2.2642 | 0.00% |
| 2020-07-07 | 0 | 9.490 | 9.410 | 9.600 | 9.490 | 9.800 | 40,000 | 387,540 | 9.6885 | 2.264 | 2.245 | 2.290 | 2.264 | 2.338 | 167,654 | 2.3115 | 0.11% |
| 2020-07-06 | 0 | 9.480 | 9.450 | 9.690 | 9.450 | 9.590 | 20,000 | 190,020 | 9.5010 | 2.262 | 2.255 | 2.312 | 2.255 | 2.288 | 83,827 | 2.2668 | -1.15% |
| 2020-07-03 | 0 | 9.590 | 9.530 | 9.730 | 9.590 | 9.900 | 50,000 | 484,720 | 9.6944 | 2.288 | 2.274 | 2.321 | 2.288 | 2.362 | 209,568 | 2.3129 | -3.13% |
| 2020-07-02 | 0 | 9.900 | 9.900 | 10.40 | 9.900 | 9.930 | 14,000 | 138,760 | 9.9114 | 2.362 | 2.362 | 2.481 | 2.362 | 2.369 | 58,679 | 2.3647 | -2.17% |
| 2020-06-30 | 0 | 10.12 | 9.910 | 10.78 | - | - | 0 | 0 | - | 2.414 | 2.364 | 2.572 | - | - | 0 | - | 0.00% |
| 2020-06-29 | 0 | 10.12 | 10.12 | 10.20 | 10.12 | 11.00 | 30,000 | 310,800 | 10.360 | 2.414 | 2.414 | 2.434 | 2.414 | 2.624 | 125,741 | 2.4718 | -2.69% |
| 2020-06-26 | 0 | 10.40 | 10.40 | 11.30 | 10.40 | 10.40 | 6,000 | 62,400 | 10.400 | 2.481 | 2.481 | 2.696 | 2.481 | 2.481 | 25,148 | 2.4813 | 0.00% |
| 2020-06-24 | 0 | 10.40 | 10.20 | 10.40 | 10.40 | 10.42 | 26,000 | 270,560 | 10.406 | 2.481 | 2.434 | 2.481 | 2.481 | 2.486 | 108,975 | 2.4828 | 0.19% |
| 2020-06-23 | 0 | 10.38 | 10.38 | 11.00 | 10.20 | 10.20 | 2,000 | 20,400 | 10.200 | 2.477 | 2.477 | 2.624 | 2.434 | 2.434 | 8,383 | 2.4336 | -4.24% |
| 2020-06-22 | 0 | 10.84 | 10.20 | 10.84 | - | - | 0 | 0 | - | 2.586 | 2.434 | 2.586 | - | - | 0 | - | 0.00% |
| 2020-06-19 | 0 | 10.84 | 10.22 | 10.84 | - | - | 0 | 0 | - | 2.586 | 2.438 | 2.586 | - | - | 0 | - | 0.00% |
| 2020-06-18 | 0 | 10.84 | 10.62 | 11.10 | - | - | 0 | 0 | - | 2.586 | 2.534 | 2.648 | - | - | 0 | - | 0.00% |
| 2020-06-17 | 0 | 10.84 | 10.12 | 11.20 | - | - | 0 | 0 | - | 2.586 | 2.414 | 2.672 | - | - | 0 | - | 0.00% |
| 2020-06-16 | 0 | 10.84 | 10.62 | 11.20 | - | - | 0 | 0 | - | 2.586 | 2.534 | 2.672 | - | - | 0 | - | 0.00% |
| 2020-06-15 | 0 | 10.84 | 10.50 | 11.20 | 10.70 | 10.84 | 4,000 | 43,080 | 10.770 | 2.586 | 2.505 | 2.672 | 2.553 | 2.586 | 16,765 | 2.5696 | 0.56% |
| 2020-06-12 | 0 | 10.78 | 10.48 | 10.78 | - | - | 0 | 0 | - | 2.572 | 2.500 | 2.572 | - | - | 0 | - | -0.19% |
| 2020-06-11 | 0 | 10.80 | 10.68 | 10.80 | 10.80 | 11.20 | 164,000 | 1,808,440 | 11.027 | 2.577 | 2.548 | 2.577 | 2.577 | 2.672 | 687,383 | 2.6309 | -3.23% |
| 2020-06-10 | 0 | 11.16 | 10.94 | 11.20 | 10.64 | 11.18 | 430,000 | 4,704,800 | 10.941 | 2.663 | 2.610 | 2.672 | 2.539 | 2.667 | 1,802,286 | 2.6105 | 5.08% |
| 2020-06-09 | 0 | 10.62 | 10.60 | 10.82 | 10.60 | 11.38 | 782,000 | 8,566,600 | 10.955 | 2.534 | 2.529 | 2.581 | 2.529 | 2.715 | 3,277,645 | 2.6136 | -5.52% |
| 2020-06-08 | 0 | 11.24 | 10.84 | 11.26 | 10.60 | 11.42 | 302,000 | 3,339,800 | 11.059 | 2.682 | 2.586 | 2.686 | 2.529 | 2.725 | 1,265,791 | 2.6385 | 5.44% |
| 2020-06-05 | 0 | 10.66 | 10.50 | 10.80 | 10.66 | 10.66 | 10,045 | 107,086 | 10.661 | 2.543 | 2.505 | 2.577 | 2.543 | 2.543 | 42,102 | 2.5435 | 2.30% |
| 2020-06-04 | 0 | 10.42 | 10.00 | 10.66 | 10.42 | 10.42 | 2,000 | 20,840 | 10.420 | 2.486 | 2.386 | 2.543 | 2.486 | 2.486 | 8,383 | 2.4861 | -2.80% |
| 2020-06-03 | 0 | 10.72 | 10.40 | 10.72 | 10.70 | 10.72 | 6,000 | 64,280 | 10.713 | 2.558 | 2.481 | 2.558 | 2.553 | 2.558 | 25,148 | 2.5561 | 4.89% |
| 2020-06-02 | 0 | 10.22 | 9.960 | 10.68 | 10.22 | 10.22 | 6,000 | 61,320 | 10.220 | 2.438 | 2.376 | 2.548 | 2.438 | 2.438 | 25,148 | 2.4383 | -3.77% |
| 2020-06-01 | 0 | 10.62 | 10.20 | 10.72 | 10.22 | 11.00 | 116,000 | 1,215,680 | 10.480 | 2.534 | 2.434 | 2.558 | 2.438 | 2.624 | 486,198 | 2.5004 | 4.53% |
| 2020-05-29 | 0 | 10.16 | 9.880 | 10.52 | 10.16 | 10.52 | 34,000 | 351,280 | 10.332 | 2.424 | 2.357 | 2.510 | 2.424 | 2.510 | 142,506 | 2.4650 | -1.17% |
| 2020-05-28 | 0 | 10.28 | 10.18 | 10.28 | 10.30 | 10.30 | 2,000 | 20,600 | 10.300 | 2.453 | 2.429 | 2.453 | 2.457 | 2.457 | 8,383 | 2.4574 | -0.39% |
| 2020-05-27 | 0 | 10.32 | 10.32 | 10.62 | 10.28 | 10.88 | 48,000 | 503,960 | 10.499 | 2.462 | 2.462 | 2.534 | 2.453 | 2.596 | 201,185 | 2.5050 | -5.32% |
| 2020-05-26 | 0 | 10.90 | 10.50 | 11.00 | 10.38 | 10.90 | 6,000 | 64,160 | 10.693 | 2.601 | 2.505 | 2.624 | 2.477 | 2.601 | 25,148 | 2.5513 | 3.81% |
| 2020-05-25 | 0 | 10.50 | 10.30 | 10.66 | 10.20 | 11.08 | 108,000 | 1,152,120 | 10.668 | 2.505 | 2.457 | 2.543 | 2.434 | 2.644 | 452,667 | 2.5452 | -2.96% |
| 2020-05-22 | 0 | 10.82 | 10.60 | 10.88 | 10.62 | 11.20 | 252,044 | 2,750,803 | 10.914 | 2.581 | 2.529 | 2.596 | 2.534 | 2.672 | 1,056,408 | 2.6039 | -3.74% |
| 2020-05-21 | 0 | 11.24 | 10.94 | 11.24 | 10.78 | 11.24 | 232,000 | 2,559,160 | 11.031 | 2.682 | 2.610 | 2.682 | 2.572 | 2.682 | 972,396 | 2.6318 | 0.72% |
| 2020-05-20 | 0 | 11.16 | 10.88 | 11.18 | 10.78 | 11.20 | 112,000 | 1,233,040 | 11.009 | 2.663 | 2.596 | 2.667 | 2.572 | 2.672 | 469,433 | 2.6267 | 1.64% |
| 2020-05-19 | 0 | 10.98 | 10.98 | 11.08 | 10.82 | 11.20 | 68,100 | 750,148 | 11.015 | 2.620 | 2.620 | 2.644 | 2.581 | 2.672 | 285,432 | 2.6281 | -2.14% |
| 2020-05-18 | 0 | 11.22 | 10.96 | 11.22 | 10.92 | 11.48 | 42,000 | 467,120 | 11.122 | 2.677 | 2.615 | 2.677 | 2.605 | 2.739 | 176,037 | 2.6535 | 0.36% |
| 2020-05-15 | 0 | 11.18 | 10.62 | 11.18 | 11.22 | 11.22 | 2,000 | 22,440 | 11.220 | 2.667 | 2.534 | 2.667 | 2.677 | 2.677 | 8,383 | 2.6769 | 0.00% |
| 2020-05-14 | 0 | 11.18 | 11.00 | 11.18 | 10.62 | 11.48 | 70,000 | 778,920 | 11.127 | 2.667 | 2.624 | 2.667 | 2.534 | 2.739 | 293,395 | 2.6548 | 5.27% |
| 2020-05-13 | 0 | 10.62 | 10.22 | 11.00 | 10.62 | 10.62 | 2,000 | 21,240 | 10.620 | 2.534 | 2.438 | 2.624 | 2.534 | 2.534 | 8,383 | 2.5338 | -1.85% |
| 2020-05-12 | 0 | 10.82 | 10.42 | 11.64 | - | - | 0 | 0 | - | 2.581 | 2.486 | 2.777 | - | - | 0 | - | 0.00% |
| 2020-05-11 | 0 | 10.82 | 10.50 | 11.76 | - | - | 0 | 0 | - | 2.581 | 2.505 | 2.806 | - | - | 0 | - | 0.00% |
| 2020-05-08 | 0 | 10.82 | 10.42 | 11.76 | - | - | 0 | 0 | - | 2.581 | 2.486 | 2.806 | - | - | 0 | - | 0.00% |
| 2020-05-07 | 0 | 10.82 | 10.20 | 12.50 | - | - | 0 | 0 | - | 2.581 | 2.434 | 2.982 | - | - | 0 | - | 0.00% |
| 2020-05-06 | 0 | 10.82 | 10.80 | 11.50 | 10.82 | 11.10 | 12,000 | 131,120 | 10.927 | 2.581 | 2.577 | 2.744 | 2.581 | 2.648 | 50,296 | 2.6069 | -4.25% |
| 2020-05-05 | 0 | 11.30 | 10.40 | 11.50 | 11.12 | 11.88 | 24,000 | 274,960 | 11.457 | 2.696 | 2.481 | 2.744 | 2.653 | 2.834 | 100,593 | 2.7334 | -0.88% |
| 2020-05-04 | 0 | 11.40 | 10.46 | 11.26 | 11.40 | 12.18 | 20,000 | 236,640 | 11.832 | 2.720 | 2.496 | 2.686 | 2.720 | 2.906 | 83,827 | 2.8229 | -3.23% |
| 2020-04-29 | 0 | 11.78 | 11.00 | 11.78 | 11.10 | 11.90 | 26,000 | 300,880 | 11.572 | 2.811 | 2.624 | 2.811 | 2.648 | 2.839 | 108,975 | 2.7610 | 2.79% |
| 2020-04-28 | 0 | 11.46 | 10.68 | 11.46 | 11.46 | 11.46 | 2,000 | 22,920 | 11.460 | 2.734 | 2.548 | 2.734 | 2.734 | 2.734 | 8,383 | 2.7342 | 0.00% |
| 2020-04-27 | 0 | 11.46 | 10.22 | 11.50 | - | - | 0 | 0 | - | 2.734 | 2.438 | 2.744 | - | - | 0 | - | 0.00% |
| 2020-04-24 | 0 | 11.46 | 10.22 | 11.50 | 11.20 | 11.46 | 14,000 | 158,280 | 11.306 | 2.734 | 2.438 | 2.744 | 2.672 | 2.734 | 58,679 | 2.6974 | 2.32% |
| 2020-04-23 | 0 | 11.20 | 10.18 | 11.20 | 10.58 | 11.20 | 14,000 | 150,600 | 10.757 | 2.672 | 2.429 | 2.672 | 2.524 | 2.672 | 58,679 | 2.5665 | 6.06% |
| 2020-04-22 | 0 | 10.56 | 10.10 | 11.40 | - | - | 0 | 0 | - | 2.519 | 2.410 | 2.720 | - | - | 0 | - | 0.00% |
| 2020-04-21 | 0 | 10.56 | 10.28 | 10.56 | - | - | 0 | 0 | - | 2.519 | 2.453 | 2.519 | - | - | 0 | - | -2.94% |
| 2020-04-20 | 0 | 10.88 | 10.20 | 10.92 | 10.88 | 10.88 | 8,000 | 87,040 | 10.880 | 2.596 | 2.434 | 2.605 | 2.596 | 2.596 | 33,531 | 2.5958 | 0.00% |
| 2020-04-17 | 0 | 10.88 | 10.66 | 10.88 | 10.66 | 10.88 | 16,000 | 171,000 | 10.688 | 2.596 | 2.543 | 2.596 | 2.543 | 2.596 | 67,062 | 2.5499 | 4.02% |
| 2020-04-16 | 0 | 10.46 | 10.26 | 11.00 | 10.46 | 10.46 | 10,000 | 104,600 | 10.460 | 2.496 | 2.448 | 2.624 | 2.496 | 2.496 | 41,914 | 2.4956 | 1.95% |
| 2020-04-15 | 0 | 10.26 | 10.26 | 10.44 | 10.22 | 10.26 | 12,000 | 122,880 | 10.240 | 2.448 | 2.448 | 2.491 | 2.438 | 2.448 | 50,296 | 2.4431 | 0.59% |
| 2020-04-14 | 0 | 10.20 | 10.20 | 10.44 | 10.20 | 10.34 | 8,000 | 82,280 | 10.285 | 2.434 | 2.434 | 2.491 | 2.434 | 2.467 | 33,531 | 2.4539 | 0.00% |
| 2020-04-09 | 0 | 10.20 | 10.04 | 10.70 | 9.890 | 10.22 | 26,000 | 263,380 | 10.130 | 2.434 | 2.395 | 2.553 | 2.360 | 2.438 | 108,975 | 2.4169 | -0.97% |
| 2020-04-08 | 0 | 10.30 | 10.10 | 10.30 | - | - | 0 | 0 | - | 2.457 | 2.410 | 2.457 | - | - | 0 | - | 0.00% |
| 2020-04-07 | 0 | 10.30 | 10.00 | 10.80 | - | - | 0 | 0 | - | 2.457 | 2.386 | 2.577 | - | - | 0 | - | 0.00% |
| 2020-04-06 | 0 | 10.30 | 10.10 | 11.00 | 10.30 | 10.30 | 10,000 | 103,800 | 10.380 | 2.457 | 2.410 | 2.624 | 2.457 | 2.457 | 41,914 | 2.4765 | 0.00% |
| 2020-04-03 | 0 | 10.30 | 10.30 | 10.98 | - | - | 0 | 0 | - | 2.457 | 2.457 | 2.620 | - | - | 0 | - | 0.00% |
| 2020-04-02 | 0 | 10.30 | 9.300 | 10.78 | - | - | 0 | 0 | - | 2.457 | 2.219 | 2.572 | - | - | 0 | - | 0.00% |
| 2020-04-01 | 0 | 10.30 | 10.10 | 10.30 | - | - | 0 | 0 | - | 2.457 | 2.410 | 2.457 | - | - | 0 | - | 0.00% |
| 2020-03-31 | 0 | 10.30 | 10.10 | 10.50 | 10.30 | 10.30 | 6,000 | 61,800 | 10.300 | 2.457 | 2.410 | 2.505 | 2.457 | 2.457 | 25,148 | 2.4574 | -1.90% |
| 2020-03-30 | 0 | 10.50 | 10.18 | 10.50 | - | - | 0 | 0 | - | 2.505 | 2.429 | 2.505 | - | - | 0 | - | -3.85% |
| 2020-03-27 | 0 | 10.92 | 10.22 | 10.96 | 10.92 | 10.92 | 2,000 | 21,840 | 10.920 | 2.605 | 2.438 | 2.615 | 2.605 | 2.605 | 8,383 | 2.6054 | 0.37% |
| 2020-03-26 | 0 | 10.88 | 10.28 | 10.88 | 10.50 | 11.00 | 24,000 | 260,200 | 10.842 | 2.596 | 2.453 | 2.596 | 2.505 | 2.624 | 100,593 | 2.5867 | 6.67% |
| 2020-03-25 | 0 | 10.20 | 9.780 | 10.20 | 9.990 | 10.20 | 6,000 | 60,780 | 10.130 | 2.434 | 2.333 | 2.434 | 2.383 | 2.434 | 25,148 | 2.4169 | 3.24% |
| 2020-03-24 | 0 | 9.880 | 9.680 | 10.00 | 9.800 | 9.880 | 14,000 | 138,000 | 9.8571 | 2.357 | 2.310 | 2.386 | 2.338 | 2.357 | 58,679 | 2.3518 | 0.00% |
| 2020-03-23 | 0 | 9.880 | 9.180 | 9.880 | 9.880 | 9.880 | 4,000 | 39,520 | 9.8800 | 2.357 | 2.190 | 2.357 | 2.357 | 2.357 | 16,765 | 2.3572 | 3.89% |
| 2020-03-20 | 0 | 9.510 | 9.510 | 10.60 | 9.220 | 9.600 | 8,000 | 75,660 | 9.4575 | 2.269 | 2.269 | 2.529 | 2.200 | 2.290 | 33,531 | 2.2564 | 3.15% |
| 2020-03-19 | 0 | 9.220 | 9.220 | 9.800 | 9.200 | 9.500 | 8,000 | 75,400 | 9.4250 | 2.200 | 2.200 | 2.338 | 2.195 | 2.267 | 33,531 | 2.2487 | -8.89% |
| 2020-03-18 | 0 | 10.12 | 9.600 | 10.30 | 10.12 | 10.50 | 20,000 | 204,600 | 10.230 | 2.414 | 2.290 | 2.457 | 2.414 | 2.505 | 83,827 | 2.4407 | -6.30% |
| 2020-03-17 | 0 | 10.80 | 9.500 | 10.80 | 10.80 | 10.80 | 3,404 | 36,763 | 10.800 | 2.577 | 2.267 | 2.577 | 2.577 | 2.577 | 14,267 | 2.5767 | 0.00% |
| 2020-03-16 | 0 | 10.80 | 10.78 | 11.00 | 10.80 | 11.02 | 8,000 | 87,640 | 10.955 | 2.577 | 2.572 | 2.624 | 2.577 | 2.629 | 33,531 | 2.6137 | -1.82% |
| 2020-03-13 | 0 | 11.00 | 10.80 | 11.00 | 11.00 | 11.00 | 2,000 | 22,000 | 11.000 | 2.624 | 2.577 | 2.624 | 2.624 | 2.624 | 8,383 | 2.6244 | -1.79% |
| 2020-03-12 | 0 | 11.20 | 11.00 | 11.20 | 11.00 | 11.30 | 16,000 | 178,600 | 11.163 | 2.672 | 2.624 | 2.672 | 2.624 | 2.696 | 67,062 | 2.6632 | -2.27% |
| 2020-03-11 | 0 | 11.46 | 11.44 | 12.00 | 11.30 | 11.60 | 8,000 | 91,600 | 11.450 | 2.734 | 2.729 | 2.863 | 2.696 | 2.768 | 33,531 | 2.7318 | -1.38% |
| 2020-03-10 | 0 | 11.62 | 11.60 | 12.00 | 11.60 | 11.64 | 9,000 | 104,380 | 11.598 | 2.772 | 2.768 | 2.863 | 2.768 | 2.777 | 37,722 | 2.7671 | 1.04% |
| 2020-03-09 | 0 | 11.50 | 10.84 | 11.80 | 11.50 | 11.88 | 16,000 | 186,520 | 11.658 | 2.744 | 2.586 | 2.815 | 2.744 | 2.834 | 67,062 | 2.7813 | -3.20% |
| 2020-03-06 | 0 | 11.88 | 11.58 | 12.00 | 11.54 | 11.88 | 28,000 | 325,480 | 11.624 | 2.834 | 2.763 | 2.863 | 2.753 | 2.834 | 117,358 | 2.7734 | -0.50% |
| 2020-03-05 | 0 | 11.94 | 11.94 | 12.10 | 11.94 | 12.00 | 12,000 | 143,880 | 11.990 | 2.849 | 2.849 | 2.887 | 2.849 | 2.863 | 50,296 | 2.8606 | -0.50% |
| 2020-03-04 | 0 | 12.00 | 11.90 | 12.00 | 12.00 | 12.00 | 4,000 | 48,000 | 12.000 | 2.863 | 2.839 | 2.863 | 2.863 | 2.863 | 16,765 | 2.8630 | 0.00% |
| 2020-03-03 | 0 | 12.00 | 11.90 | 12.06 | 11.88 | 12.00 | 20,000 | 239,520 | 11.976 | 2.863 | 2.839 | 2.877 | 2.834 | 2.863 | 83,827 | 2.8573 | 1.01% |
| 2020-03-02 | 0 | 11.88 | 11.82 | 12.06 | 11.88 | 12.00 | 10,000 | 119,520 | 11.952 | 2.834 | 2.820 | 2.877 | 2.834 | 2.863 | 41,914 | 2.8516 | -1.00% |
| 2020-02-28 | 0 | 12.00 | 12.00 | 12.14 | 12.00 | 12.16 | 30,000 | 360,320 | 12.011 | 2.863 | 2.863 | 2.896 | 2.863 | 2.901 | 125,741 | 2.8656 | 0.00% |
| 2020-02-27 | 0 | 12.00 | 11.90 | 12.18 | - | - | 0 | 0 | - | 2.863 | 2.839 | 2.906 | - | - | 0 | - | 0.00% |
| 2020-02-26 | 0 | 12.00 | 11.92 | 12.30 | 11.94 | 12.00 | 24,000 | 287,560 | 11.982 | 2.863 | 2.844 | 2.935 | 2.849 | 2.863 | 100,593 | 2.8587 | -0.17% |
| 2020-02-25 | 0 | 12.02 | 12.00 | 12.34 | 12.00 | 12.02 | 10,000 | 120,160 | 12.016 | 2.868 | 2.863 | 2.944 | 2.863 | 2.868 | 41,914 | 2.8668 | -1.64% |
| 2020-02-24 | 0 | 12.22 | 12.10 | 12.50 | - | - | 0 | 0 | - | 2.916 | 2.887 | 2.982 | - | - | 0 | - | 0.00% |
| 2020-02-21 | 0 | 12.22 | 12.20 | 12.50 | - | - | 0 | 0 | - | 2.916 | 2.911 | 2.982 | - | - | 0 | - | 0.00% |
| 2020-02-20 | 0 | 12.22 | 12.20 | 12.66 | 12.22 | 12.32 | 12,000 | 147,120 | 12.260 | 2.916 | 2.911 | 3.020 | 2.916 | 2.939 | 50,296 | 2.9251 | -0.33% |
| 2020-02-19 | 0 | 12.26 | 12.12 | 12.54 | 12.26 | 12.60 | 8,000 | 99,440 | 12.430 | 2.925 | 2.892 | 2.992 | 2.925 | 3.006 | 33,531 | 2.9656 | -2.70% |
| 2020-02-18 | 0 | 12.60 | 12.12 | 12.60 | - | - | 0 | 0 | - | 3.006 | 2.892 | 3.006 | - | - | 0 | - | -0.47% |
| 2020-02-17 | 0 | 12.66 | 12.22 | 12.66 | 12.36 | 12.72 | 18,000 | 225,040 | 12.502 | 3.020 | 2.916 | 3.020 | 2.949 | 3.035 | 75,445 | 2.9829 | 2.26% |
| 2020-02-14 | 0 | 12.38 | 12.06 | 12.80 | - | - | 0 | 0 | - | 2.954 | 2.877 | 3.054 | - | - | 0 | - | 0.00% |
| 2020-02-13 | 0 | 12.38 | 12.08 | 12.40 | 12.38 | 12.40 | 6,000 | 74,360 | 12.393 | 2.954 | 2.882 | 2.958 | 2.954 | 2.958 | 25,148 | 2.9569 | -0.96% |
| 2020-02-12 | 0 | 12.50 | 12.10 | 12.50 | 12.04 | 12.50 | 8,000 | 98,120 | 12.265 | 2.982 | 2.887 | 2.982 | 2.873 | 2.982 | 33,531 | 2.9263 | 0.00% |
| 2020-02-11 | 0 | 12.50 | 12.06 | 12.60 | - | - | 0 | 0 | - | 2.982 | 2.877 | 3.006 | - | - | 0 | - | 0.00% |
| 2020-02-10 | 0 | 12.50 | 12.12 | 12.80 | - | - | 0 | 0 | - | 2.982 | 2.892 | 3.054 | - | - | 0 | - | 0.00% |
| 2020-02-07 | 0 | 12.50 | 12.14 | 15.00 | - | - | 0 | 0 | - | 2.982 | 2.896 | 3.579 | - | - | 0 | - | 0.00% |
| 2020-02-06 | 0 | 12.50 | 12.12 | 13.98 | - | - | 0 | 0 | - | 2.982 | 2.892 | 3.335 | - | - | 0 | - | 0.00% |
| 2020-02-05 | 0 | 12.50 | 12.18 | 12.50 | 12.50 | 12.78 | 14,000 | 177,760 | 12.697 | 2.982 | 2.906 | 2.982 | 2.982 | 3.049 | 58,679 | 3.0294 | 1.63% |
| 2020-02-04 | 0 | 12.30 | 12.06 | 12.70 | 12.04 | 12.30 | 4,058 | 49,379 | 12.168 | 2.935 | 2.877 | 3.030 | 2.873 | 2.935 | 17,009 | 2.9032 | 0.65% |
| 2020-02-03 | 0 | 12.22 | 11.98 | 12.50 | 11.94 | 12.22 | 18,000 | 216,240 | 12.013 | 2.916 | 2.858 | 2.982 | 2.849 | 2.916 | 75,445 | 2.8662 | 0.99% |
| 2020-01-31 | 0 | 12.10 | 12.10 | 12.60 | 12.00 | 12.10 | 12,000 | 144,720 | 12.060 | 2.887 | 2.887 | 3.006 | 2.863 | 2.887 | 50,296 | 2.8773 | 0.83% |
| 2020-01-30 | 0 | 12.00 | 11.80 | 12.10 | 12.00 | 12.14 | 16,000 | 193,400 | 12.088 | 2.863 | 2.815 | 2.887 | 2.863 | 2.896 | 67,062 | 2.8839 | -2.12% |
| 2020-01-29 | 0 | 12.26 | 12.12 | 12.26 | 12.10 | 12.26 | 10,000 | 122,000 | 12.200 | 2.925 | 2.892 | 2.925 | 2.887 | 2.925 | 41,914 | 2.9107 | -1.76% |
| 2020-01-24 | 0 | 12.48 | 12.24 | 12.50 | - | - | 0 | 0 | - | 2.978 | 2.920 | 2.982 | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 12.48 | 12.30 | 12.70 | - | - | 0 | 0 | - | 2.978 | 2.935 | 3.030 | - | - | 0 | - | 0.00% |
| 2020-01-22 | 0 | 12.48 | 12.30 | 12.48 | 12.48 | 12.48 | 2,000 | 24,960 | 12.480 | 2.978 | 2.935 | 2.978 | 2.978 | 2.978 | 8,383 | 2.9776 | 0.00% |
| 2020-01-21 | 0 | 12.48 | 12.46 | 12.50 | 12.48 | 12.56 | 24,000 | 300,280 | 12.512 | 2.978 | 2.973 | 2.982 | 2.978 | 2.997 | 100,593 | 2.9851 | -0.64% |
| 2020-01-20 | 0 | 12.56 | 12.54 | 12.60 | 12.56 | 12.56 | 10,000 | 125,600 | 12.560 | 2.997 | 2.992 | 3.006 | 2.997 | 2.997 | 41,914 | 2.9966 | -0.32% |
| 2020-01-17 | 0 | 12.60 | 12.60 | 12.68 | - | - | 0 | 0 | - | 3.006 | 3.006 | 3.025 | - | - | 0 | - | 0.32% |
| 2020-01-16 | 0 | 12.56 | 12.56 | 12.70 | - | - | 0 | 0 | - | 2.997 | 2.997 | 3.030 | - | - | 0 | - | 0.16% |
| 2020-01-15 | 0 | 12.54 | 12.54 | 12.70 | - | - | 0 | 0 | - | 2.992 | 2.992 | 3.030 | - | - | 0 | - | 0.16% |
| 2020-01-14 | 0 | 12.52 | 12.52 | 12.70 | 12.52 | 12.68 | 6,000 | 75,440 | 12.573 | 2.987 | 2.987 | 3.030 | 2.987 | 3.025 | 25,148 | 2.9998 | 0.16% |
| 2020-01-13 | 0 | 12.50 | 12.50 | 12.56 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 2.982 | 2.982 | 2.997 | 2.982 | 2.982 | 16,765 | 2.9823 | 0.00% |
| 2020-01-10 | 0 | 12.50 | 12.40 | 12.50 | 12.50 | 12.50 | 8,000 | 100,000 | 12.500 | 2.982 | 2.958 | 2.982 | 2.982 | 2.982 | 33,531 | 2.9823 | 1.13% |
| 2020-01-09 | 0 | 12.36 | 12.36 | 12.48 | 12.14 | 12.36 | 14,000 | 172,160 | 12.297 | 2.949 | 2.949 | 2.978 | 2.896 | 2.949 | 58,679 | 2.9339 | 0.16% |
| 2020-01-08 | 0 | 12.34 | 12.20 | 12.38 | - | - | 0 | 0 | - | 2.944 | 2.911 | 2.954 | - | - | 0 | - | 0.00% |
| 2020-01-07 | 0 | 12.34 | 12.28 | 12.50 | 12.34 | 12.34 | 8,000 | 98,720 | 12.340 | 2.944 | 2.930 | 2.982 | 2.944 | 2.944 | 33,531 | 2.9442 | -0.16% |
| 2020-01-06 | 0 | 12.36 | 12.18 | 12.40 | 12.36 | 12.36 | 2,000 | 24,720 | 12.360 | 2.949 | 2.906 | 2.958 | 2.949 | 2.949 | 8,383 | 2.9489 | 0.00% |
| 2020-01-03 | 0 | 12.36 | 12.30 | 12.68 | - | - | 0 | 0 | - | 2.949 | 2.935 | 3.025 | - | - | 0 | - | 0.00% |
| 2020-01-02 | 0 | 12.36 | 12.32 | 12.54 | 12.30 | 12.40 | 10,000 | 123,520 | 12.352 | 2.949 | 2.939 | 2.992 | 2.935 | 2.958 | 41,914 | 2.9470 | 0.49% |
| 2019-12-31 | 0 | 12.30 | 12.22 | 12.50 | 12.20 | 12.30 | 4,000 | 49,000 | 12.250 | 2.935 | 2.916 | 2.982 | 2.911 | 2.935 | 16,765 | 2.9227 | -0.32% |
| 2019-12-30 | 0 | 12.34 | 12.30 | 12.32 | - | - | 604 | 7,368 | 12.199 | 2.944 | 2.935 | 2.939 | - | - | 2,532 | 2.9104 | 0.00% |
| 2019-12-27 | 0 | 12.34 | 12.14 | 12.78 | 12.34 | 12.34 | 6,000 | 74,040 | 12.340 | 2.944 | 2.896 | 3.049 | 2.944 | 2.944 | 25,148 | 2.9442 | 0.00% |
| 2019-12-24 | 0 | 12.34 | 12.32 | 12.58 | - | - | 0 | 0 | - | 2.944 | 2.939 | 3.001 | - | - | 0 | - | 0.00% |
| 2019-12-23 | 0 | 12.34 | 12.30 | 12.60 | - | - | 0 | 0 | - | 2.944 | 2.935 | 3.006 | - | - | 0 | - | 0.00% |
| 2019-12-20 | 0 | 12.34 | 12.30 | 12.60 | - | - | 483 | 5,960 | 12.340 | 2.944 | 2.935 | 3.006 | - | - | 2,024 | 2.9440 | 0.00% |
| 2019-12-19 | 0 | 12.34 | 12.30 | 12.78 | - | - | 483 | 5,998 | 12.418 | 2.944 | 2.935 | 3.049 | - | - | 2,024 | 2.9628 | 0.00% |
| 2019-12-18 | 0 | 12.34 | 12.34 | 12.40 | 12.34 | 12.34 | 4,000 | 49,360 | 12.340 | 2.944 | 2.944 | 2.958 | 2.944 | 2.944 | 16,765 | 2.9442 | 0.00% |
| 2019-12-17 | 0 | 12.34 | 12.34 | 12.74 | 12.34 | 12.34 | 2,000 | 24,680 | 12.340 | 2.944 | 2.944 | 3.040 | 2.944 | 2.944 | 8,383 | 2.9442 | 0.33% |
| 2019-12-16 | 0 | 12.38 | 12.38 | 12.78 | - | - | 0 | 0 | - | 2.935 | 2.935 | 3.029 | - | - | 0 | - | 0.16% |
| 2019-12-13 | 0 | 12.36 | 12.32 | 12.80 | - | - | 0 | 0 | - | 2.930 | 2.920 | 3.034 | - | - | 0 | - | 0.00% |
| 2019-12-12 | 0 | 12.36 | 12.32 | 12.50 | - | - | 0 | 0 | - | 2.930 | 2.920 | 2.963 | - | - | 0 | - | 0.00% |
| 2019-12-11 | 0 | 12.36 | 12.34 | 12.70 | 12.34 | 12.36 | 16,000 | 197,680 | 12.355 | 2.930 | 2.925 | 3.010 | 2.925 | 2.930 | 67,498 | 2.9287 | 0.49% |
| 2019-12-10 | 0 | 12.30 | 12.16 | 12.94 | 12.22 | 12.30 | 7,040 | 86,286 | 12.257 | 2.916 | 2.882 | 3.067 | 2.897 | 2.916 | 29,699 | 2.9053 | -1.60% |
| 2019-12-09 | 0 | 12.50 | 12.42 | 12.98 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 2.963 | 2.944 | 3.077 | 2.963 | 2.963 | 16,874 | 2.9631 | 0.81% |
| 2019-12-06 | 0 | 12.40 | 12.40 | 12.50 | 12.40 | 12.48 | 6,000 | 74,720 | 12.453 | 2.939 | 2.939 | 2.963 | 2.939 | 2.958 | 25,312 | 2.9520 | -0.80% |
| 2019-12-05 | 0 | 12.50 | 12.40 | 12.50 | 12.66 | 12.66 | 2,000 | 25,320 | 12.660 | 2.963 | 2.939 | 2.963 | 3.001 | 3.001 | 8,437 | 3.0010 | 1.46% |
| 2019-12-04 | 0 | 12.32 | 12.22 | 12.48 | 12.32 | 12.32 | 2,000 | 24,640 | 12.320 | 2.920 | 2.897 | 2.958 | 2.920 | 2.920 | 8,437 | 2.9204 | -1.28% |
| 2019-12-03 | 0 | 12.48 | 12.16 | 12.48 | - | - | 0 | 0 | - | 2.958 | 2.882 | 2.958 | - | - | 0 | - | 0.00% |
| 2019-12-02 | 0 | 12.48 | 12.28 | 13.80 | 12.48 | 12.48 | 2,000 | 24,960 | 12.480 | 2.958 | 2.911 | 3.271 | 2.958 | 2.958 | 8,437 | 2.9583 | 0.65% |
| 2019-11-29 | 0 | 12.40 | 12.16 | 12.40 | 12.40 | 12.50 | 12,000 | 149,800 | 12.483 | 2.939 | 2.882 | 2.939 | 2.939 | 2.963 | 50,623 | 2.9591 | -1.74% |
| 2019-11-28 | 0 | 12.62 | 12.32 | 12.62 | 12.62 | 12.62 | 10,000 | 126,200 | 12.620 | 2.991 | 2.920 | 2.991 | 2.991 | 2.991 | 42,186 | 2.9915 | -1.41% |
| 2019-11-27 | 0 | 12.80 | 12.64 | 12.80 | 12.80 | 12.80 | 18,000 | 230,400 | 12.800 | 3.034 | 2.996 | 3.034 | 3.034 | 3.034 | 75,935 | 3.0342 | 0.79% |
| 2019-11-26 | 0 | 12.70 | 12.62 | 12.70 | 12.70 | 12.70 | 6,000 | 76,200 | 12.700 | 3.010 | 2.991 | 3.010 | 3.010 | 3.010 | 25,312 | 3.0105 | -0.78% |
| 2019-11-25 | 0 | 12.80 | 12.52 | 12.80 | - | - | 0 | 0 | - | 3.034 | 2.968 | 3.034 | - | - | 0 | - | 0.00% |
| 2019-11-22 | 0 | 12.80 | 12.44 | 12.80 | 12.78 | 12.80 | 38,000 | 486,320 | 12.798 | 3.034 | 2.949 | 3.034 | 3.029 | 3.034 | 160,308 | 3.0337 | 2.89% |
| 2019-11-21 | 0 | 12.44 | 12.44 | 12.80 | 12.42 | 12.44 | 16,000 | 198,960 | 12.435 | 2.949 | 2.949 | 3.034 | 2.944 | 2.949 | 67,498 | 2.9476 | 0.48% |
| 2019-11-20 | 0 | 12.38 | 12.32 | 12.48 | - | - | 0 | 0 | - | 2.935 | 2.920 | 2.958 | - | - | 0 | - | 0.00% |
| 2019-11-19 | 0 | 12.38 | 12.32 | 12.38 | 12.38 | 12.38 | 4,000 | 49,520 | 12.380 | 2.935 | 2.920 | 2.935 | 2.935 | 2.935 | 16,874 | 2.9346 | 0.65% |
| 2019-11-18 | 0 | 12.30 | 12.28 | 12.38 | 12.30 | 12.30 | 2,000 | 24,600 | 12.300 | 2.916 | 2.911 | 2.935 | 2.916 | 2.916 | 8,437 | 2.9156 | -0.81% |
| 2019-11-15 | 0 | 12.40 | 12.18 | 12.64 | - | - | 0 | 0 | - | 2.939 | 2.887 | 2.996 | - | - | 0 | - | 0.00% |
| 2019-11-14 | 0 | 12.40 | 12.22 | 12.40 | 12.40 | 12.40 | 2,000 | 24,800 | 12.400 | 2.939 | 2.897 | 2.939 | 2.939 | 2.939 | 8,437 | 2.9393 | -2.36% |
| 2019-11-13 | 0 | 12.70 | 12.32 | 12.70 | - | - | 0 | 0 | - | 3.010 | 2.920 | 3.010 | - | - | 0 | - | -0.47% |
| 2019-11-12 | 0 | 12.76 | 12.30 | 12.76 | - | - | 0 | 0 | - | 3.025 | 2.916 | 3.025 | - | - | 0 | - | 0.00% |
| 2019-11-11 | 0 | 12.76 | 12.28 | 12.76 | - | - | 0 | 0 | - | 3.025 | 2.911 | 3.025 | - | - | 0 | - | 0.00% |
| 2019-11-08 | 0 | 12.76 | 12.48 | 12.76 | 12.76 | 12.76 | 4,000 | 51,040 | 12.760 | 3.025 | 2.958 | 3.025 | 3.025 | 3.025 | 16,874 | 3.0247 | 0.16% |
| 2019-11-07 | 0 | 12.74 | 12.48 | 12.76 | - | - | 739 | 9,473 | 12.819 | 3.020 | 2.958 | 3.025 | - | - | 3,118 | 3.0386 | 0.00% |
| 2019-11-06 | 0 | 12.74 | 12.48 | 12.76 | - | - | 0 | 0 | - | 3.020 | 2.958 | 3.025 | - | - | 0 | - | 0.00% |
| 2019-11-05 | 0 | 12.74 | 12.46 | 12.82 | 12.74 | 12.74 | 12,000 | 152,880 | 12.740 | 3.020 | 2.954 | 3.039 | 3.020 | 3.020 | 50,623 | 3.0199 | -0.16% |
| 2019-11-04 | 0 | 12.76 | 12.76 | 12.82 | 12.72 | 12.72 | 4,000 | 50,960 | 12.740 | 3.025 | 3.025 | 3.039 | 3.015 | 3.015 | 16,874 | 3.0199 | 0.31% |
| 2019-11-01 | 0 | 12.72 | 12.52 | 12.72 | 12.72 | 12.72 | 2,000 | 25,440 | 12.720 | 3.015 | 2.968 | 3.015 | 3.015 | 3.015 | 8,437 | 3.0152 | 0.00% |
| 2019-10-31 | 0 | 12.72 | 12.72 | 12.82 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 3.015 | 3.015 | 3.039 | 3.010 | 3.010 | 8,437 | 3.0105 | 0.16% |
| 2019-10-30 | 0 | 12.70 | 12.52 | 12.70 | - | - | 0 | 0 | - | 3.010 | 2.968 | 3.010 | - | - | 0 | - | -0.78% |
| 2019-10-29 | 0 | 12.80 | 12.34 | 12.80 | 12.80 | 12.80 | 2,000 | 25,600 | 12.800 | 3.034 | 2.925 | 3.034 | 3.034 | 3.034 | 8,437 | 3.0342 | 0.00% |
| 2019-10-28 | 0 | 12.80 | 12.70 | 12.84 | 12.70 | 12.80 | 14,000 | 178,000 | 12.714 | 3.034 | 3.010 | 3.044 | 3.010 | 3.034 | 59,061 | 3.0138 | 1.11% |
| 2019-10-25 | 0 | 12.66 | 12.60 | 12.82 | - | - | 0 | 0 | - | 3.001 | 2.987 | 3.039 | - | - | 0 | - | 0.00% |
| 2019-10-24 | 0 | 12.66 | 12.40 | 12.82 | 12.66 | 12.66 | 6,000 | 75,960 | 12.660 | 3.001 | 2.939 | 3.039 | 3.001 | 3.001 | 25,312 | 3.0010 | -0.16% |
| 2019-10-23 | 0 | 12.68 | 12.50 | 12.68 | 12.38 | 12.70 | 110,000 | 1,375,440 | 12.504 | 3.006 | 2.963 | 3.006 | 2.935 | 3.010 | 464,049 | 2.9640 | 3.93% |
| 2019-10-22 | 0 | 12.20 | 12.20 | 12.40 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 2.892 | 2.892 | 2.939 | 2.892 | 2.892 | 8,437 | 2.8919 | -0.16% |
| 2019-10-21 | 0 | 12.22 | 12.20 | 12.44 | - | - | 0 | 0 | - | 2.897 | 2.892 | 2.949 | - | - | 0 | - | 0.00% |
| 2019-10-18 | 0 | 12.22 | 12.20 | 12.34 | 12.22 | 12.26 | 8,000 | 97,840 | 12.230 | 2.897 | 2.892 | 2.925 | 2.897 | 2.906 | 33,749 | 2.8991 | 0.16% |
| 2019-10-17 | 0 | 12.20 | 12.20 | 12.42 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 2.892 | 2.892 | 2.944 | 2.892 | 2.892 | 8,437 | 2.8919 | 0.83% |
| 2019-10-16 | 0 | 12.10 | 12.08 | 12.18 | 12.06 | 12.12 | 20,000 | 241,800 | 12.090 | 2.868 | 2.863 | 2.887 | 2.859 | 2.873 | 84,372 | 2.8659 | 0.33% |
| 2019-10-15 | 0 | 12.06 | 12.06 | 12.18 | - | - | 0 | 0 | - | 2.859 | 2.859 | 2.887 | - | - | 0 | - | 0.17% |
| 2019-10-14 | 0 | 12.04 | 12.04 | 12.10 | 11.92 | 12.08 | 62,000 | 746,440 | 12.039 | 2.854 | 2.854 | 2.868 | 2.826 | 2.863 | 261,555 | 2.8539 | -0.33% |
| 2019-10-11 | 0 | 12.08 | 12.08 | 12.40 | 12.06 | 12.24 | 46,000 | 559,720 | 12.168 | 2.863 | 2.863 | 2.939 | 2.859 | 2.901 | 194,057 | 2.8843 | -1.15% |
| 2019-10-10 | 0 | 12.22 | 12.22 | 12.42 | - | - | 0 | 0 | - | 2.897 | 2.897 | 2.944 | - | - | 0 | - | 0.16% |
| 2019-10-09 | 0 | 12.20 | 12.04 | 12.42 | 12.20 | 12.42 | 8,000 | 98,480 | 12.310 | 2.892 | 2.854 | 2.944 | 2.892 | 2.944 | 33,749 | 2.9180 | -1.77% |
| 2019-10-08 | 0 | 12.42 | 12.42 | 12.52 | 12.42 | 12.42 | 4,000 | 49,680 | 12.420 | 2.944 | 2.944 | 2.968 | 2.944 | 2.944 | 16,874 | 2.9441 | -0.80% |
| 2019-10-04 | 0 | 12.52 | 12.50 | 12.68 | 12.50 | 12.52 | 4,810 | 60,181 | 12.512 | 2.968 | 2.963 | 3.006 | 2.963 | 2.968 | 20,292 | 2.9658 | 0.00% |
| 2019-10-03 | 0 | 12.52 | 12.32 | 12.64 | - | - | 0 | 0 | - | 2.968 | 2.920 | 2.996 | - | - | 0 | - | 0.00% |
| 2019-10-02 | 0 | 12.52 | 12.52 | 12.64 | 12.50 | 12.50 | 2,000 | 25,000 | 12.500 | 2.968 | 2.968 | 2.996 | 2.963 | 2.963 | 8,437 | 2.9631 | -0.16% |
| 2019-09-30 | 0 | 12.54 | 12.40 | 12.54 | 12.52 | 12.54 | 4,031 | 50,509 | 12.530 | 2.973 | 2.939 | 2.973 | 2.968 | 2.973 | 17,005 | 2.9702 | 0.32% |
| 2019-09-27 | 0 | 12.50 | 12.42 | 12.74 | 12.50 | 12.50 | 10,000 | 125,000 | 12.500 | 2.963 | 2.944 | 3.020 | 2.963 | 2.963 | 42,186 | 2.9631 | 0.00% |
| 2019-09-26 | 0 | 12.50 | 12.40 | 12.70 | 12.50 | 12.50 | 2,000 | 25,000 | 12.500 | 2.963 | 2.939 | 3.010 | 2.963 | 2.963 | 8,437 | 2.9631 | 0.81% |
| 2019-09-25 | 0 | 12.40 | 12.40 | 12.70 | 12.34 | 12.34 | 2,000 | 24,680 | 12.340 | 2.939 | 2.939 | 3.010 | 2.925 | 2.925 | 8,437 | 2.9251 | -2.36% |
| 2019-09-24 | 0 | 12.70 | 12.70 | 12.78 | 12.70 | 12.70 | 4,000 | 50,800 | 12.700 | 3.010 | 3.010 | 3.029 | 3.010 | 3.010 | 16,874 | 3.0105 | 0.79% |
| 2019-09-23 | 0 | 12.60 | 12.50 | 12.72 | 12.60 | 12.62 | 14,000 | 176,480 | 12.606 | 2.987 | 2.963 | 3.015 | 2.987 | 2.991 | 59,061 | 2.9881 | -0.16% |
| 2019-09-20 | 0 | 12.62 | 12.62 | 12.80 | 12.60 | 12.60 | 2,000 | 25,200 | 12.600 | 2.991 | 2.991 | 3.034 | 2.987 | 2.987 | 8,437 | 2.9868 | 0.16% |
| 2019-09-19 | 0 | 12.60 | 12.56 | 12.60 | 12.52 | 12.60 | 14,000 | 175,760 | 12.554 | 2.987 | 2.977 | 2.987 | 2.968 | 2.987 | 59,061 | 2.9759 | 0.48% |
| 2019-09-18 | 0 | 12.54 | 12.54 | 12.72 | - | - | 0 | 0 | - | 2.973 | 2.973 | 3.015 | - | - | 0 | - | 0.32% |
| 2019-09-17 | 0 | 12.50 | 12.50 | 12.78 | - | - | 0 | 0 | - | 2.963 | 2.963 | 3.029 | - | - | 0 | - | 0.00% |
| 2019-09-16 | 0 | 12.50 | 12.50 | 12.98 | 12.50 | 12.50 | 8,000 | 100,000 | 12.500 | 2.963 | 2.963 | 3.077 | 2.963 | 2.963 | 33,749 | 2.9631 | 0.00% |
| 2019-09-13 | 0 | 12.50 | 12.50 | 12.62 | 12.30 | 12.30 | 4,000 | 49,200 | 12.300 | 2.963 | 2.963 | 2.991 | 2.916 | 2.916 | 16,874 | 2.9156 | 0.81% |
| 2019-09-12 | 0 | 12.40 | 12.40 | 12.80 | - | - | 0 | 0 | - | 2.939 | 2.939 | 3.034 | - | - | 0 | - | 0.00% |
| 2019-09-11 | 0 | 12.40 | 12.40 | 12.60 | 12.40 | 12.46 | 10,000 | 124,240 | 12.424 | 2.939 | 2.939 | 2.987 | 2.939 | 2.954 | 42,186 | 2.9450 | 1.64% |
| 2019-09-10 | 0 | 12.20 | 12.20 | 12.76 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 2.892 | 2.892 | 3.025 | 2.892 | 2.892 | 8,437 | 2.8919 | 0.00% |
| 2019-09-09 | 0 | 12.20 | 12.20 | 12.88 | 12.20 | 12.26 | 18,725 | 228,660 | 12.211 | 2.892 | 2.892 | 3.053 | 2.892 | 2.906 | 78,994 | 2.8947 | -2.40% |
| 2019-09-06 | 0 | 12.50 | 12.30 | 12.96 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 2.963 | 2.916 | 3.072 | 2.963 | 2.963 | 16,874 | 2.9631 | 1.30% |
| 2019-09-05 | 0 | 12.34 | 12.32 | 12.34 | 12.32 | 12.34 | 10,000 | 123,280 | 12.328 | 2.925 | 2.920 | 2.925 | 2.920 | 2.925 | 42,186 | 2.9223 | 0.33% |
| 2019-09-04 | 0 | 12.30 | 12.32 | 12.38 | 12.22 | 12.38 | 12,000 | 147,280 | 12.273 | 2.916 | 2.920 | 2.935 | 2.897 | 2.935 | 50,623 | 2.9093 | 0.49% |
| 2019-09-03 | 0 | 12.24 | 12.00 | 12.30 | 12.24 | 12.28 | 6,000 | 73,520 | 12.253 | 2.901 | 2.845 | 2.916 | 2.901 | 2.911 | 25,312 | 2.9046 | 2.00% |
| 2019-09-02 | 0 | 12.00 | 12.00 | 13.00 | 11.52 | 12.00 | 18,000 | 215,040 | 11.947 | 2.845 | 2.845 | 3.082 | 2.731 | 2.845 | 75,935 | 2.8319 | -5.06% |
| 2019-08-30 | 0 | 12.64 | 12.62 | 12.90 | 12.62 | 12.68 | 14,000 | 176,840 | 12.631 | 2.996 | 2.991 | 3.058 | 2.991 | 3.006 | 59,061 | 2.9942 | 0.32% |
| 2019-08-29 | 0 | 12.60 | 12.60 | 12.98 | 12.60 | 12.98 | 11,033 | 141,192 | 12.797 | 2.987 | 2.987 | 3.077 | 2.987 | 3.077 | 46,544 | 3.0335 | -3.67% |
| 2019-08-28 | 0 | 13.08 | 13.08 | 13.70 | 13.08 | 13.20 | 28,000 | 368,480 | 13.160 | 3.101 | 3.101 | 3.248 | 3.101 | 3.129 | 118,121 | 3.1195 | 0.15% |
| 2019-08-27 | 0 | 13.06 | 12.88 | 13.34 | 13.06 | 13.34 | 6,000 | 79,480 | 13.247 | 3.096 | 3.053 | 3.162 | 3.096 | 3.162 | 25,312 | 3.1400 | -4.11% |
| 2019-08-26 | 0 | 13.62 | 13.04 | 13.62 | - | - | 0 | 0 | - | 3.229 | 3.091 | 3.229 | - | - | 0 | - | -0.44% |
| 2019-08-23 | 0 | 13.68 | 13.42 | 13.96 | 13.50 | 13.72 | 18,000 | 246,440 | 13.691 | 3.243 | 3.181 | 3.309 | 3.200 | 3.252 | 75,935 | 3.2454 | 1.33% |
| 2019-08-22 | 0 | 13.50 | 13.50 | 13.90 | 13.48 | 14.02 | 53,662 | 733,856 | 13.676 | 3.200 | 3.200 | 3.295 | 3.195 | 3.323 | 226,380 | 3.2417 | -4.26% |
| 2019-08-21 | 0 | 15.10 | 15.02 | 15.40 | 15.00 | 15.10 | 36,000 | 540,880 | 15.024 | 3.342 | 3.325 | 3.409 | 3.320 | 3.342 | 162,641 | 3.3256 | 0.67% |
| 2019-08-20 | 0 | 15.00 | 14.98 | 15.00 | 14.98 | 15.00 | 18,000 | 269,920 | 14.996 | 3.320 | 3.316 | 3.320 | 3.316 | 3.320 | 81,321 | 3.3192 | -0.66% |
| 2019-08-19 | 0 | 15.10 | 15.06 | 15.16 | 15.00 | 15.10 | 30,000 | 452,280 | 15.076 | 3.342 | 3.333 | 3.356 | 3.320 | 3.342 | 135,534 | 3.3370 | 1.48% |
| 2019-08-16 | 0 | 14.88 | 14.88 | 15.00 | 14.88 | 14.88 | 2,000 | 29,760 | 14.880 | 3.294 | 3.294 | 3.320 | 3.294 | 3.294 | 9,036 | 3.2936 | -0.13% |
| 2019-08-15 | 0 | 14.90 | 14.56 | 14.90 | 14.56 | 15.00 | 8,000 | 118,840 | 14.855 | 3.298 | 3.223 | 3.298 | 3.223 | 3.320 | 36,143 | 3.2881 | 1.36% |
| 2019-08-14 | 0 | 14.70 | 14.60 | 14.70 | 14.50 | 14.70 | 24,000 | 348,480 | 14.520 | 3.254 | 3.232 | 3.254 | 3.210 | 3.254 | 108,428 | 3.2139 | -0.68% |
| 2019-08-13 | 0 | 14.80 | 14.70 | 14.86 | 14.54 | 14.80 | 4,036 | 59,209 | 14.670 | 3.276 | 3.254 | 3.289 | 3.218 | 3.276 | 18,234 | 3.2472 | -1.33% |
| 2019-08-12 | 0 | 15.00 | 14.40 | 15.10 | 15.00 | 15.20 | 12,000 | 180,400 | 15.033 | 3.320 | 3.187 | 3.342 | 3.320 | 3.364 | 54,214 | 3.3276 | -1.96% |
| 2019-08-09 | 0 | 15.30 | 14.42 | 15.30 | 15.40 | 15.40 | 4,000 | 61,600 | 15.400 | 3.387 | 3.192 | 3.387 | 3.409 | 3.409 | 18,071 | 3.4087 | 1.32% |
| 2019-08-08 | 0 | 15.10 | 14.54 | 15.10 | - | - | 0 | 0 | - | 3.342 | 3.218 | 3.342 | - | - | 0 | - | -0.66% |
| 2019-08-07 | 0 | 15.20 | 14.80 | 15.20 | 14.52 | 15.38 | 12,000 | 182,080 | 15.173 | 3.364 | 3.276 | 3.364 | 3.214 | 3.404 | 54,214 | 3.3586 | 4.68% |
| 2019-08-06 | 0 | 14.52 | 14.06 | 14.68 | - | - | 0 | 0 | - | 3.214 | 3.112 | 3.249 | - | - | 0 | - | 0.00% |
| 2019-08-05 | 0 | 14.52 | 14.50 | 14.70 | 14.50 | 14.60 | 36,000 | 523,440 | 14.540 | 3.214 | 3.210 | 3.254 | 3.210 | 3.232 | 162,641 | 3.2184 | -3.20% |
| 2019-08-02 | 0 | 15.00 | 14.78 | 15.00 | 15.00 | 15.00 | 10,000 | 150,000 | 15.000 | 3.320 | 3.271 | 3.320 | 3.320 | 3.320 | 45,178 | 3.3202 | -1.32% |
| 2019-08-01 | 0 | 15.20 | 14.82 | 15.20 | 15.00 | 15.38 | 6,000 | 91,360 | 15.227 | 3.364 | 3.280 | 3.364 | 3.320 | 3.404 | 27,107 | 3.3704 | 0.00% |
| 2019-07-31 | 0 | 15.20 | 14.98 | 15.20 | - | - | 0 | 0 | - | 3.364 | 3.316 | 3.364 | - | - | 0 | - | 0.00% |
| 2019-07-30 | 0 | 15.20 | 15.06 | 15.30 | - | - | 0 | 0 | - | 3.364 | 3.333 | 3.387 | - | - | 0 | - | 0.00% |
| 2019-07-29 | 0 | 15.20 | 15.20 | 15.50 | 15.00 | 15.40 | 46,000 | 704,000 | 15.304 | 3.364 | 3.364 | 3.431 | 3.320 | 3.409 | 207,820 | 3.3876 | -1.94% |
| 2019-07-26 | 0 | 15.50 | 15.44 | 15.60 | - | - | 0 | 0 | - | 3.431 | 3.418 | 3.453 | - | - | 0 | - | 0.00% |
| 2019-07-25 | 0 | 15.50 | 15.50 | 15.60 | 15.42 | 15.48 | 24,000 | 370,320 | 15.430 | 3.431 | 3.431 | 3.453 | 3.413 | 3.426 | 108,428 | 3.4154 | 0.52% |
| 2019-07-24 | 0 | 15.42 | 15.42 | 15.66 | 15.42 | 15.66 | 11,400 | 177,060 | 15.532 | 3.413 | 3.413 | 3.466 | 3.413 | 3.466 | 51,503 | 3.4379 | -1.78% |
| 2019-07-23 | 0 | 15.70 | 15.54 | 15.70 | 15.62 | 15.70 | 8,000 | 125,160 | 15.645 | 3.475 | 3.440 | 3.475 | 3.457 | 3.475 | 36,143 | 3.4630 | 1.29% |
| 2019-07-22 | 0 | 15.50 | 15.50 | 15.70 | 15.50 | 15.68 | 32,000 | 498,680 | 15.584 | 3.431 | 3.431 | 3.475 | 3.431 | 3.471 | 144,570 | 3.4494 | -1.52% |
| 2019-07-19 | 0 | 15.74 | 15.74 | 15.94 | 15.70 | 15.74 | 4,000 | 62,880 | 15.720 | 3.484 | 3.484 | 3.528 | 3.475 | 3.484 | 18,071 | 3.4796 | -1.25% |
| 2019-07-18 | 0 | 15.94 | 15.70 | 15.94 | 15.88 | 15.98 | 44,000 | 701,000 | 15.932 | 3.528 | 3.475 | 3.528 | 3.515 | 3.537 | 198,784 | 3.5264 | 0.25% |
| 2019-07-17 | 0 | 15.90 | 15.90 | 15.96 | 15.90 | 15.90 | 8,000 | 127,200 | 15.900 | 3.519 | 3.519 | 3.533 | 3.519 | 3.519 | 36,143 | 3.5194 | 0.00% |
| 2019-07-16 | 0 | 15.90 | 15.72 | 15.90 | 15.90 | 15.90 | 6,000 | 95,400 | 15.900 | 3.519 | 3.480 | 3.519 | 3.519 | 3.519 | 27,107 | 3.5194 | -0.38% |
| 2019-07-15 | 0 | 15.96 | 15.70 | 15.96 | 15.64 | 15.96 | 16,000 | 252,080 | 15.755 | 3.533 | 3.475 | 3.533 | 3.462 | 3.533 | 72,285 | 3.4873 | 1.66% |
| 2019-07-12 | 0 | 15.70 | 15.70 | 15.90 | 15.60 | 15.78 | 52,000 | 815,640 | 15.685 | 3.475 | 3.475 | 3.519 | 3.453 | 3.493 | 234,926 | 3.4719 | -1.26% |
| 2019-07-11 | 0 | 15.90 | 15.78 | 15.90 | 15.60 | 15.90 | 10,000 | 157,960 | 15.796 | 3.519 | 3.493 | 3.519 | 3.453 | 3.519 | 45,178 | 3.4964 | 1.15% |
| 2019-07-10 | 0 | 15.72 | 15.72 | 15.82 | 15.66 | 15.80 | 8,000 | 125,920 | 15.740 | 3.480 | 3.480 | 3.502 | 3.466 | 3.497 | 36,143 | 3.4840 | 1.29% |
| 2019-07-09 | 0 | 15.52 | 15.52 | 15.90 | 15.50 | 15.90 | 48,000 | 749,480 | 15.614 | 3.435 | 3.435 | 3.519 | 3.431 | 3.519 | 216,855 | 3.4561 | 0.13% |
| 2019-07-08 | 0 | 15.50 | 15.42 | 15.50 | 15.46 | 15.50 | 36,000 | 557,200 | 15.478 | 3.431 | 3.413 | 3.431 | 3.422 | 3.431 | 162,641 | 3.4259 | 0.52% |
| 2019-07-05 | 0 | 15.42 | 15.16 | 15.42 | 15.20 | 15.44 | 16,000 | 244,080 | 15.255 | 3.413 | 3.356 | 3.413 | 3.364 | 3.418 | 72,285 | 3.3766 | 2.12% |
| 2019-07-04 | 0 | 15.10 | 15.00 | 15.20 | 14.80 | 15.10 | 18,000 | 270,200 | 15.011 | 3.342 | 3.320 | 3.364 | 3.276 | 3.342 | 81,321 | 3.3226 | 2.03% |
| 2019-07-03 | 0 | 14.80 | 14.78 | 14.84 | 14.80 | 14.84 | 24,000 | 355,360 | 14.807 | 3.276 | 3.271 | 3.285 | 3.276 | 3.285 | 108,428 | 3.2774 | -0.27% |
| 2019-07-02 | 0 | 14.84 | 14.74 | 14.84 | 14.70 | 14.84 | 14,000 | 207,280 | 14.806 | 3.285 | 3.263 | 3.285 | 3.254 | 3.285 | 63,249 | 3.2772 | 0.13% |
| 2019-06-28 | 0 | 14.82 | 14.82 | 15.08 | 14.82 | 15.30 | 78,000 | 1,171,640 | 15.021 | 3.280 | 3.280 | 3.338 | 3.280 | 3.387 | 352,390 | 3.3248 | 2.21% |
| 2019-06-27 | 0 | 14.50 | 14.40 | 14.50 | 14.40 | 14.52 | 32,000 | 463,920 | 14.498 | 3.210 | 3.187 | 3.210 | 3.187 | 3.214 | 144,570 | 3.2090 | 0.00% |
| 2019-06-26 | 0 | 14.50 | 14.32 | 14.50 | 14.50 | 14.54 | 26,000 | 377,440 | 14.517 | 3.210 | 3.170 | 3.210 | 3.210 | 3.218 | 117,463 | 3.2133 | 0.00% |
| 2019-06-25 | 0 | 14.50 | 14.42 | 14.60 | 14.42 | 14.50 | 8,000 | 115,680 | 14.460 | 3.210 | 3.192 | 3.232 | 3.192 | 3.210 | 36,143 | 3.2007 | -0.68% |
| 2019-06-24 | 0 | 14.60 | 14.60 | 14.70 | 14.20 | 14.70 | 100,000 | 1,455,400 | 14.554 | 3.232 | 3.232 | 3.254 | 3.143 | 3.254 | 451,782 | 3.2215 | 2.96% |
| 2019-06-21 | 0 | 14.18 | 14.12 | 14.18 | 14.12 | 14.20 | 42,000 | 594,440 | 14.153 | 3.139 | 3.125 | 3.139 | 3.125 | 3.143 | 189,748 | 3.1328 | -0.14% |
| 2019-06-20 | 0 | 14.20 | 14.10 | 14.42 | 14.20 | 14.20 | 30,000 | 426,000 | 14.200 | 3.143 | 3.121 | 3.192 | 3.143 | 3.143 | 135,534 | 3.1431 | 0.00% |
| 2019-06-19 | 0 | 14.20 | 14.08 | 14.20 | 14.18 | 14.22 | 58,000 | 823,600 | 14.200 | 3.143 | 3.117 | 3.143 | 3.139 | 3.148 | 262,033 | 3.1431 | 0.28% |
| 2019-06-18 | 0 | 14.16 | 14.10 | 14.18 | 14.10 | 14.20 | 20,000 | 283,720 | 14.186 | 3.134 | 3.121 | 3.139 | 3.121 | 3.143 | 90,356 | 3.1400 | -0.28% |
| 2019-06-17 | 0 | 14.20 | 14.02 | 14.28 | 14.18 | 14.20 | 44,000 | 624,760 | 14.199 | 3.143 | 3.103 | 3.161 | 3.139 | 3.143 | 198,784 | 3.1429 | 0.14% |
| 2019-06-14 | 0 | 14.18 | 14.02 | 14.20 | - | - | 0 | 0 | - | 3.139 | 3.103 | 3.143 | - | - | 0 | - | 0.00% |
| 2019-06-13 | 0 | 14.18 | 14.10 | 14.34 | 14.02 | 14.18 | 12,000 | 169,840 | 14.153 | 3.139 | 3.121 | 3.174 | 3.103 | 3.139 | 54,214 | 3.1328 | 1.00% |
| 2019-06-12 | 0 | 14.04 | 14.04 | 14.34 | 14.04 | 14.06 | 26,000 | 365,080 | 14.042 | 3.108 | 3.108 | 3.174 | 3.108 | 3.112 | 117,463 | 3.1080 | -0.99% |
| 2019-06-11 | 0 | 14.18 | 14.18 | 14.34 | 14.18 | 14.18 | 4,000 | 56,720 | 14.180 | 3.139 | 3.139 | 3.174 | 3.139 | 3.139 | 18,071 | 3.1387 | 0.00% |
| 2019-06-10 | 0 | 14.18 | 14.18 | 14.30 | 14.16 | 14.16 | 2,000 | 28,320 | 14.160 | 3.139 | 3.139 | 3.165 | 3.134 | 3.134 | 9,036 | 3.1343 | 0.00% |
| 2019-06-06 | 0 | 14.18 | 14.16 | 14.40 | 14.18 | 14.18 | 2,000 | 28,360 | 14.180 | 3.139 | 3.134 | 3.187 | 3.139 | 3.139 | 9,036 | 3.1387 | -1.53% |
| 2019-06-05 | 0 | 14.40 | 14.22 | 14.62 | 14.38 | 14.42 | 14,000 | 201,600 | 14.400 | 3.187 | 3.148 | 3.236 | 3.183 | 3.192 | 63,249 | 3.1874 | 1.27% |
| 2019-06-04 | 0 | 14.22 | 14.16 | 14.50 | 14.22 | 14.22 | 4,000 | 56,880 | 14.220 | 3.148 | 3.134 | 3.210 | 3.148 | 3.148 | 18,071 | 3.1475 | -0.56% |
| 2019-06-03 | 0 | 14.30 | 14.24 | 14.74 | 14.30 | 14.30 | 2,000 | 28,600 | 14.300 | 3.165 | 3.152 | 3.263 | 3.165 | 3.165 | 9,036 | 3.1652 | -0.97% |
| 2019-05-31 | 0 | 14.44 | 14.14 | 14.84 | - | - | 0 | 0 | - | 3.196 | 3.130 | 3.285 | - | - | 0 | - | 0.00% |
| 2019-05-30 | 0 | 14.44 | 14.32 | 14.74 | - | - | 0 | 0 | - | 3.196 | 3.170 | 3.263 | - | - | 0 | - | 0.00% |
| 2019-05-29 | 0 | 14.44 | 14.30 | 14.84 | 14.44 | 14.44 | 2,000 | 28,880 | 14.440 | 3.196 | 3.165 | 3.285 | 3.196 | 3.196 | 9,036 | 3.1962 | -0.41% |
| 2019-05-28 | 0 | 14.50 | 14.50 | 14.68 | 14.50 | 14.50 | 4,000 | 58,000 | 14.500 | 3.210 | 3.210 | 3.249 | 3.210 | 3.210 | 18,071 | 3.2095 | -1.36% |
| 2019-05-27 | 0 | 14.70 | 14.70 | 14.80 | 14.70 | 14.70 | 2,000 | 29,400 | 14.700 | 3.254 | 3.254 | 3.276 | 3.254 | 3.254 | 9,036 | 3.2538 | -0.94% |
| 2019-05-24 | 0 | 14.84 | 14.32 | 14.84 | - | - | 0 | 0 | - | 3.285 | 3.170 | 3.285 | - | - | 0 | - | 0.00% |
| 2019-05-23 | 0 | 14.84 | 14.22 | 14.90 | 14.80 | 14.84 | 22,000 | 326,240 | 14.829 | 3.285 | 3.148 | 3.298 | 3.276 | 3.285 | 99,392 | 3.2824 | 0.27% |
| 2019-05-22 | 0 | 14.80 | 14.40 | 14.80 | - | - | 0 | 0 | - | 3.276 | 3.187 | 3.276 | - | - | 0 | - | 0.00% |
| 2019-05-21 | 0 | 14.80 | 14.24 | 14.90 | - | - | 0 | 0 | - | 3.276 | 3.152 | 3.298 | - | - | 0 | - | 0.00% |
| 2019-05-20 | 0 | 14.80 | 14.32 | 14.98 | - | - | 0 | 0 | - | 3.276 | 3.170 | 3.316 | - | - | 0 | - | 0.00% |
| 2019-05-17 | 0 | 14.80 | 14.52 | 14.90 | 14.80 | 14.90 | 14,000 | 207,400 | 14.814 | 3.276 | 3.214 | 3.298 | 3.276 | 3.298 | 63,249 | 3.2791 | -1.07% |
| 2019-05-16 | 0 | 14.96 | 14.70 | 14.96 | - | - | 0 | 0 | - | 3.311 | 3.254 | 3.311 | - | - | 0 | - | -0.13% |
| 2019-05-15 | 0 | 14.98 | 13.98 | 14.98 | 15.00 | 15.00 | 6,000 | 90,000 | 15.000 | 3.316 | 3.094 | 3.316 | 3.320 | 3.320 | 27,107 | 3.3202 | 4.76% |
| 2019-05-14 | 0 | 14.30 | 14.30 | 14.70 | - | - | 0 | 0 | - | 3.165 | 3.165 | 3.254 | - | - | 0 | - | 0.00% |
| 2019-05-10 | 0 | 14.30 | 14.30 | 15.02 | 14.00 | 14.68 | 54,000 | 788,400 | 14.600 | 3.165 | 3.165 | 3.325 | 3.099 | 3.249 | 243,962 | 3.2316 | -2.19% |
| 2019-05-09 | 0 | 14.62 | 14.52 | 15.00 | 14.62 | 15.16 | 16,000 | 235,000 | 14.688 | 3.236 | 3.214 | 3.320 | 3.236 | 3.356 | 72,285 | 3.2510 | -5.06% |
| 2019-05-08 | 0 | 15.40 | 14.80 | 15.50 | - | - | 0 | 0 | - | 3.409 | 3.276 | 3.431 | - | - | 0 | - | 0.00% |
| 2019-05-07 | 0 | 15.40 | 14.62 | 15.40 | - | - | 0 | 0 | - | 3.409 | 3.236 | 3.409 | - | - | 0 | - | 0.00% |
| 2019-05-06 | 0 | 15.40 | 15.00 | 15.40 | - | - | 0 | 0 | - | 3.409 | 3.320 | 3.409 | - | - | 0 | - | -2.53% |
| 2019-05-03 | 0 | 15.80 | 15.00 | 15.80 | - | - | 0 | 0 | - | 3.497 | 3.320 | 3.497 | - | - | 0 | - | 0.00% |
| 2019-05-02 | 0 | 15.80 | 15.40 | 15.80 | - | - | 0 | 0 | - | 3.497 | 3.409 | 3.497 | - | - | 0 | - | 0.00% |
| 2019-04-30 | 0 | 15.80 | 15.40 | 15.90 | - | - | 0 | 0 | - | 3.497 | 3.409 | 3.519 | - | - | 0 | - | 0.00% |
| 2019-04-29 | 0 | 15.80 | 15.46 | 16.10 | - | - | 0 | 0 | - | 3.497 | 3.422 | 3.564 | - | - | 0 | - | 0.00% |
| 2019-04-26 | 0 | 15.80 | 15.60 | 15.90 | 15.78 | 15.80 | 24,000 | 379,160 | 15.798 | 3.497 | 3.453 | 3.519 | 3.493 | 3.497 | 108,428 | 3.4969 | 1.94% |
| 2019-04-25 | 0 | 15.50 | 15.40 | 15.50 | 15.50 | 15.82 | 38,000 | 592,760 | 15.599 | 3.431 | 3.409 | 3.431 | 3.431 | 3.502 | 171,677 | 3.4528 | -2.02% |
| 2019-04-24 | 0 | 15.82 | 15.42 | 16.00 | 15.82 | 16.20 | 22,000 | 351,160 | 15.962 | 3.502 | 3.413 | 3.542 | 3.502 | 3.586 | 99,392 | 3.5331 | -0.88% |
| 2019-04-23 | 0 | 15.96 | 15.96 | 15.98 | 15.88 | 15.96 | 40,000 | 636,400 | 15.910 | 3.533 | 3.533 | 3.537 | 3.515 | 3.533 | 180,713 | 3.5216 | 0.50% |
| 2019-04-18 | 0 | 15.88 | 15.88 | 15.96 | 15.72 | 16.00 | 16,000 | 254,120 | 15.883 | 3.515 | 3.515 | 3.533 | 3.480 | 3.542 | 72,285 | 3.5155 | -1.98% |
| 2019-04-17 | 0 | 16.20 | 16.02 | 16.38 | 15.60 | 16.28 | 140,836 | 2,250,816 | 15.982 | 3.586 | 3.546 | 3.626 | 3.453 | 3.604 | 636,271 | 3.5375 | 3.85% |
| 2019-04-16 | 0 | 15.60 | 15.36 | 15.72 | 14.98 | 15.60 | 134,000 | 2,047,280 | 15.278 | 3.453 | 3.400 | 3.480 | 3.316 | 3.453 | 605,387 | 3.3818 | 4.00% |
| 2019-04-15 | 0 | 15.00 | 14.98 | 15.12 | 14.54 | 15.00 | 98,000 | 1,458,600 | 14.884 | 3.320 | 3.316 | 3.347 | 3.218 | 3.320 | 442,746 | 3.2944 | 3.59% |
| 2019-04-12 | 0 | 14.48 | 14.18 | 14.54 | - | - | 0 | 0 | - | 3.205 | 3.139 | 3.218 | - | - | 0 | - | 0.00% |
| 2019-04-11 | 0 | 14.48 | 14.30 | 14.48 | 14.40 | 14.54 | 168,000 | 2,428,920 | 14.458 | 3.205 | 3.165 | 3.205 | 3.187 | 3.218 | 758,993 | 3.2002 | 0.56% |
| 2019-04-10 | 0 | 14.40 | 14.22 | 14.44 | 14.36 | 14.48 | 48,000 | 691,360 | 14.403 | 3.187 | 3.148 | 3.196 | 3.179 | 3.205 | 216,855 | 3.1881 | 0.28% |
| 2019-04-09 | 0 | 14.36 | 14.10 | 14.46 | 14.00 | 14.36 | 74,000 | 1,050,560 | 14.197 | 3.179 | 3.121 | 3.201 | 3.099 | 3.179 | 334,318 | 3.1424 | 2.87% |
| 2019-04-08 | 0 | 13.96 | 13.96 | 14.16 | 13.94 | 13.96 | 4,000 | 55,800 | 13.950 | 3.090 | 3.090 | 3.134 | 3.086 | 3.090 | 18,071 | 3.0878 | -1.69% |
| 2019-04-04 | 0 | 14.20 | 13.94 | 14.20 | 13.96 | 14.20 | 32,000 | 447,200 | 13.975 | 3.143 | 3.086 | 3.143 | 3.090 | 3.143 | 144,570 | 3.0933 | 1.43% |
| 2019-04-03 | 0 | 14.00 | 13.98 | 14.18 | 13.94 | 14.18 | 14,000 | 196,240 | 14.017 | 3.099 | 3.094 | 3.139 | 3.086 | 3.139 | 63,249 | 3.1026 | 0.00% |
| 2019-04-02 | 0 | 14.00 | 13.84 | 14.18 | - | - | 0 | 0 | - | 3.099 | 3.063 | 3.139 | - | - | 0 | - | 0.00% |
| 2019-04-01 | 0 | 14.00 | 13.90 | 14.18 | 13.90 | 14.00 | 8,000 | 111,600 | 13.950 | 3.099 | 3.077 | 3.139 | 3.077 | 3.099 | 36,143 | 3.0878 | 0.72% |
| 2019-03-29 | 0 | 13.90 | 13.90 | 14.16 | 13.80 | 13.90 | 30,000 | 415,400 | 13.847 | 3.077 | 3.077 | 3.134 | 3.055 | 3.077 | 135,534 | 3.0649 | -1.84% |
| 2019-03-28 | 0 | 14.16 | 14.00 | 14.18 | 14.16 | 14.20 | 8,000 | 113,360 | 14.170 | 3.134 | 3.099 | 3.139 | 3.134 | 3.143 | 36,143 | 3.1365 | 0.28% |
| 2019-03-27 | 0 | 14.12 | 14.10 | 14.30 | 14.12 | 14.12 | 50,800 | 717,056 | 14.115 | 3.125 | 3.121 | 3.165 | 3.125 | 3.125 | 229,505 | 3.1244 | 0.00% |
| 2019-03-26 | 0 | 14.12 | 13.90 | 14.12 | - | - | 0 | 0 | - | 3.125 | 3.077 | 3.125 | - | - | 0 | - | 0.00% |
| 2019-03-25 | 0 | 14.12 | 13.90 | 14.12 | - | - | 0 | 0 | - | 3.125 | 3.077 | 3.125 | - | - | 0 | - | -0.56% |
| 2019-03-22 | 0 | 14.20 | 13.94 | 14.20 | 14.10 | 14.40 | 12,000 | 172,200 | 14.350 | 3.143 | 3.086 | 3.143 | 3.121 | 3.187 | 54,214 | 3.1763 | 1.72% |
| 2019-03-21 | 0 | 13.96 | 13.94 | 14.20 | 13.96 | 14.20 | 40,000 | 561,320 | 14.033 | 3.090 | 3.086 | 3.143 | 3.090 | 3.143 | 180,713 | 3.1061 | 0.00% |
| 2019-03-20 | 0 | 13.96 | 13.94 | 14.10 | 13.96 | 14.18 | 10,000 | 140,240 | 14.024 | 3.090 | 3.086 | 3.121 | 3.090 | 3.139 | 45,178 | 3.1042 | -2.92% |
| 2019-03-19 | 0 | 14.38 | 13.92 | 14.38 | 14.16 | 14.38 | 12,000 | 170,480 | 14.207 | 3.183 | 3.081 | 3.183 | 3.134 | 3.183 | 54,214 | 3.1446 | -0.55% |
| 2019-03-18 | 0 | 14.46 | 13.98 | 14.46 | 14.30 | 14.46 | 6,000 | 86,360 | 14.393 | 3.201 | 3.094 | 3.201 | 3.165 | 3.201 | 27,107 | 3.1859 | 0.42% |
| 2019-03-15 | 0 | 14.40 | 14.10 | 14.40 | - | - | 0 | 0 | - | 3.187 | 3.121 | 3.187 | - | - | 0 | - | 0.00% |
| 2019-03-14 | 0 | 14.40 | 14.06 | 14.40 | 14.10 | 14.40 | 12,000 | 169,800 | 14.150 | 3.187 | 3.112 | 3.187 | 3.121 | 3.187 | 54,214 | 3.1320 | 1.98% |
| 2019-03-13 | 0 | 14.12 | 14.12 | 14.30 | 14.12 | 14.12 | 2,000 | 28,240 | 14.120 | 3.125 | 3.125 | 3.165 | 3.125 | 3.125 | 9,036 | 3.1254 | -2.08% |
| 2019-03-12 | 0 | 14.42 | 14.20 | 14.46 | - | - | 0 | 0 | - | 3.192 | 3.143 | 3.201 | - | - | 0 | - | 0.00% |
| 2019-03-11 | 0 | 14.42 | 14.04 | 14.42 | 14.40 | 14.42 | 8,000 | 115,240 | 14.405 | 3.192 | 3.108 | 3.192 | 3.187 | 3.192 | 36,143 | 3.1885 | 1.55% |
| 2019-03-08 | 0 | 14.20 | 14.04 | 14.42 | 14.10 | 14.20 | 62,000 | 875,840 | 14.126 | 3.143 | 3.108 | 3.192 | 3.121 | 3.143 | 280,105 | 3.1268 | -1.80% |
| 2019-03-07 | 0 | 14.46 | 14.20 | 14.46 | - | - | 0 | 0 | - | 3.201 | 3.143 | 3.201 | - | - | 0 | - | 0.00% |
| 2019-03-06 | 0 | 14.46 | 14.10 | 14.46 | - | - | 0 | 0 | - | 3.201 | 3.121 | 3.201 | - | - | 0 | - | 0.00% |
| 2019-03-05 | 0 | 14.46 | 14.00 | 14.46 | - | - | 0 | 0 | - | 3.201 | 3.099 | 3.201 | - | - | 0 | - | 0.00% |
| 2019-03-04 | 0 | 14.46 | 13.90 | 14.46 | 14.46 | 14.46 | 2,000 | 28,920 | 14.460 | 3.201 | 3.077 | 3.201 | 3.201 | 3.201 | 9,036 | 3.2007 | 1.12% |
| 2019-03-01 | 0 | 14.30 | 14.22 | 14.40 | - | - | 0 | 0 | - | 3.165 | 3.148 | 3.187 | - | - | 0 | - | 0.00% |
| 2019-02-28 | 0 | 14.30 | 14.12 | 14.40 | - | - | 0 | 0 | - | 3.165 | 3.125 | 3.187 | - | - | 0 | - | 0.00% |
| 2019-02-27 | 0 | 14.30 | 14.12 | 14.40 | - | - | 0 | 0 | - | 3.165 | 3.125 | 3.187 | - | - | 0 | - | 0.00% |
| 2019-02-26 | 0 | 14.30 | 14.24 | 14.48 | - | - | 0 | 0 | - | 3.165 | 3.152 | 3.205 | - | - | 0 | - | 0.00% |
| 2019-02-25 | 0 | 14.30 | 14.14 | 14.30 | 14.30 | 14.32 | 112,000 | 1,601,760 | 14.301 | 3.165 | 3.130 | 3.165 | 3.165 | 3.170 | 505,995 | 3.1656 | -1.11% |
| 2019-02-22 | 0 | 14.46 | 14.38 | 14.54 | 14.46 | 14.46 | 2,000 | 28,920 | 14.460 | 3.201 | 3.183 | 3.218 | 3.201 | 3.201 | 9,036 | 3.2007 | 0.00% |
| 2019-02-21 | 0 | 14.46 | 14.40 | 14.54 | 14.46 | 14.46 | 2,000 | 28,920 | 14.460 | 3.201 | 3.187 | 3.218 | 3.201 | 3.201 | 9,036 | 3.2007 | 0.00% |
| 2019-02-20 | 0 | 14.46 | 14.34 | 14.46 | 14.46 | 14.48 | 14,000 | 202,600 | 14.471 | 3.201 | 3.174 | 3.201 | 3.201 | 3.205 | 63,249 | 3.2032 | 0.42% |
| 2019-02-19 | 0 | 14.40 | 14.40 | 14.52 | 14.40 | 14.40 | 4,000 | 57,600 | 14.400 | 3.187 | 3.187 | 3.214 | 3.187 | 3.187 | 18,071 | 3.1874 | 0.42% |
| 2019-02-18 | 0 | 14.34 | 14.34 | 14.54 | 14.30 | 14.38 | 4,000 | 57,360 | 14.340 | 3.174 | 3.174 | 3.218 | 3.165 | 3.183 | 18,071 | 3.1741 | 0.00% |
| 2019-02-15 | 0 | 14.34 | 14.34 | 14.54 | 14.34 | 14.50 | 8,000 | 115,040 | 14.380 | 3.174 | 3.174 | 3.218 | 3.174 | 3.210 | 36,143 | 3.1830 | 0.14% |
| 2019-02-14 | 0 | 14.32 | 14.32 | 14.56 | - | - | 0 | 0 | - | 3.170 | 3.170 | 3.223 | - | - | 0 | - | 0.14% |
| 2019-02-13 | 0 | 14.30 | 14.30 | 14.58 | 14.20 | 14.20 | 6,000 | 85,200 | 14.200 | 3.165 | 3.165 | 3.227 | 3.143 | 3.143 | 27,107 | 3.1431 | -1.92% |
| 2019-02-12 | 0 | 14.58 | 14.20 | 14.58 | - | - | 0 | 0 | - | 3.227 | 3.143 | 3.227 | - | - | 0 | - | -0.14% |
| 2019-02-11 | 0 | 14.60 | 14.20 | 14.60 | - | - | 0 | 0 | - | 3.232 | 3.143 | 3.232 | - | - | 0 | - | 0.00% |
| 2019-02-08 | 0 | 14.60 | 14.40 | 14.60 | - | - | 0 | 0 | - | 3.232 | 3.187 | 3.232 | - | - | 0 | - | 0.00% |
| 2019-02-04 | 0 | 14.60 | 14.22 | 14.60 | 14.60 | 14.60 | 2,000 | 29,200 | 14.600 | 3.232 | 3.148 | 3.232 | 3.232 | 3.232 | 9,036 | 3.2316 | 0.14% |
| 2019-02-01 | 0 | 14.58 | 14.24 | 14.58 | 14.58 | 14.58 | 4,000 | 58,320 | 14.580 | 3.227 | 3.152 | 3.227 | 3.227 | 3.227 | 18,071 | 3.2272 | 0.00% |
| 2019-01-31 | 0 | 14.58 | 14.22 | 14.58 | - | - | 0 | 0 | - | 3.227 | 3.148 | 3.227 | - | - | 0 | - | 0.00% |
| 2019-01-30 | 0 | 14.58 | 14.12 | 14.58 | - | - | 0 | 0 | - | 3.227 | 3.125 | 3.227 | - | - | 0 | - | -0.14% |
| 2019-01-29 | 0 | 14.60 | 14.12 | 14.60 | 14.12 | 14.60 | 6,000 | 86,640 | 14.440 | 3.232 | 3.125 | 3.232 | 3.125 | 3.232 | 27,107 | 3.1962 | 2.10% |
| 2019-01-28 | 0 | 14.30 | 14.12 | 14.40 | - | - | 0 | 0 | - | 3.165 | 3.125 | 3.187 | - | - | 0 | - | 0.00% |
| 2019-01-25 | 0 | 14.30 | 14.30 | 14.40 | - | - | 0 | 0 | - | 3.165 | 3.165 | 3.187 | - | - | 0 | - | 0.28% |
| 2019-01-24 | 0 | 14.26 | 14.20 | 14.28 | 14.18 | 14.26 | 28,000 | 397,680 | 14.203 | 3.156 | 3.143 | 3.161 | 3.139 | 3.156 | 126,499 | 3.1437 | 0.56% |
| 2019-01-23 | 0 | 14.18 | 14.12 | 14.40 | - | - | 0 | 0 | - | 3.139 | 3.125 | 3.187 | - | - | 0 | - | 0.00% |
| 2019-01-22 | 0 | 14.18 | 14.12 | 14.40 | - | - | 2,000 | 28,240 | 14.120 | 3.139 | 3.125 | 3.187 | - | - | 9,036 | 3.1254 | 0.00% |
| 2019-01-21 | 0 | 14.18 | 14.14 | 14.40 | 14.18 | 14.18 | 10,000 | 141,800 | 14.180 | 3.139 | 3.130 | 3.187 | 3.139 | 3.139 | 45,178 | 3.1387 | -0.42% |
| 2019-01-18 | 0 | 14.24 | 14.14 | 14.24 | - | - | 0 | 0 | - | 3.152 | 3.130 | 3.152 | - | - | 0 | - | -0.42% |
| 2019-01-17 | 0 | 14.30 | 14.00 | 14.30 | - | - | 0 | 0 | - | 3.165 | 3.099 | 3.165 | - | - | 0 | - | 0.00% |
| 2019-01-16 | 0 | 14.30 | 14.30 | 14.40 | - | - | 0 | 0 | - | 3.165 | 3.165 | 3.187 | - | - | 0 | - | 0.70% |
| 2019-01-15 | 0 | 14.20 | 13.90 | 14.40 | - | - | 0 | 0 | - | 3.143 | 3.077 | 3.187 | - | - | 0 | - | 0.00% |
| 2019-01-14 | 0 | 14.20 | 13.90 | 14.28 | 14.20 | 14.28 | 14,000 | 199,520 | 14.251 | 3.143 | 3.077 | 3.161 | 3.143 | 3.161 | 63,249 | 3.1545 | -0.28% |
| 2019-01-11 | 0 | 14.24 | 14.20 | 14.50 | - | - | 0 | 0 | - | 3.152 | 3.143 | 3.210 | - | - | 0 | - | 0.00% |
| 2019-01-10 | 0 | 14.24 | 14.22 | 14.78 | 14.24 | 14.24 | 2,000 | 28,480 | 14.240 | 3.152 | 3.148 | 3.271 | 3.152 | 3.152 | 9,036 | 3.1520 | -1.66% |
| 2019-01-09 | 0 | 14.48 | 14.32 | 14.50 | 14.22 | 14.50 | 22,000 | 315,200 | 14.327 | 3.205 | 3.170 | 3.210 | 3.148 | 3.210 | 99,392 | 3.1713 | 1.26% |
| 2019-01-08 | 0 | 14.30 | 14.30 | 14.50 | 14.20 | 14.30 | 8,000 | 114,000 | 14.250 | 3.165 | 3.165 | 3.210 | 3.143 | 3.165 | 36,143 | 3.1542 | -0.42% |
| 2019-01-07 | 0 | 14.36 | 14.36 | 14.50 | - | - | 0 | 0 | - | 3.179 | 3.179 | 3.210 | - | - | 0 | - | 0.42% |
| 2019-01-04 | 0 | 14.30 | 14.20 | 14.50 | 14.20 | 14.30 | 12,000 | 171,120 | 14.260 | 3.165 | 3.143 | 3.210 | 3.143 | 3.165 | 54,214 | 3.1564 | 1.71% |
| 2019-01-03 | 0 | 14.06 | 14.06 | 14.30 | 14.06 | 14.06 | 2,400 | 33,704 | 14.043 | 3.112 | 3.112 | 3.165 | 3.112 | 3.112 | 10,843 | 3.1084 | -2.90% |
| 2019-01-02 | 0 | 14.48 | 14.20 | 14.48 | - | - | 0 | 0 | - | 3.205 | 3.143 | 3.205 | - | - | 0 | - | -0.82% |
| 2018-12-31 | 0 | 14.60 | 14.10 | 14.60 | - | - | 0 | 0 | - | 3.232 | 3.121 | 3.232 | - | - | 0 | - | -0.68% |
| 2018-12-28 | 0 | 14.70 | 14.24 | 14.70 | 14.70 | 14.70 | 2,000 | 29,400 | 14.700 | 3.254 | 3.152 | 3.254 | 3.254 | 3.254 | 9,036 | 3.2538 | 3.67% |
| 2018-12-27 | 0 | 14.18 | 14.08 | 14.80 | 14.18 | 14.18 | 2,000 | 28,360 | 14.180 | 3.139 | 3.117 | 3.276 | 3.139 | 3.139 | 9,036 | 3.1387 | -0.84% |
| 2018-12-24 | 0 | 14.30 | 14.08 | 14.30 | - | - | 0 | 0 | - | 3.165 | 3.117 | 3.165 | - | - | 0 | - | -1.38% |
| 2018-12-21 | 0 | 14.50 | 14.10 | 14.50 | 14.20 | 14.50 | 22,000 | 313,000 | 14.227 | 3.210 | 3.121 | 3.210 | 3.143 | 3.210 | 99,392 | 3.1491 | 2.11% |
| 2018-12-20 | 0 | 14.20 | 14.06 | 14.28 | 14.20 | 14.20 | 4,000 | 56,800 | 14.200 | 3.143 | 3.112 | 3.161 | 3.143 | 3.143 | 18,071 | 3.1431 | -0.70% |
| 2018-12-19 | 0 | 14.30 | 14.28 | 14.60 | - | - | 0 | 0 | - | 3.165 | 3.161 | 3.232 | - | - | 0 | - | 0.00% |
| 2018-12-18 | 0 | 14.30 | 14.28 | 14.60 | 14.30 | 14.50 | 24,000 | 347,400 | 14.475 | 3.165 | 3.161 | 3.232 | 3.165 | 3.210 | 108,428 | 3.2040 | -2.19% |
| 2018-12-17 | 0 | 14.90 | 14.90 | 15.10 | 14.80 | 15.10 | 38,000 | 569,960 | 14.999 | 3.236 | 3.236 | 3.280 | 3.214 | 3.280 | 174,965 | 3.2576 | 0.68% |
| 2018-12-14 | 0 | 14.80 | 14.72 | 15.00 | - | - | 2,000 | 29,440 | 14.720 | 3.214 | 3.197 | 3.258 | - | - | 9,209 | 3.1970 | 0.00% |
| 2018-12-13 | 0 | 14.80 | 14.80 | 14.98 | 14.44 | 14.90 | 32,000 | 474,000 | 14.813 | 3.214 | 3.214 | 3.253 | 3.136 | 3.236 | 147,339 | 3.2171 | 1.93% |
| 2018-12-12 | 0 | 14.52 | 14.20 | 14.52 | 14.52 | 14.52 | 2,000 | 29,040 | 14.520 | 3.154 | 3.084 | 3.154 | 3.154 | 3.154 | 9,209 | 3.1535 | 0.00% |
| 2018-12-11 | 0 | 14.52 | 14.12 | 14.52 | - | - | 0 | 0 | - | 3.154 | 3.067 | 3.154 | - | - | 0 | - | 0.00% |
| 2018-12-10 | 0 | 14.52 | 14.12 | 14.52 | 14.52 | 14.52 | 6,000 | 87,120 | 14.520 | 3.154 | 3.067 | 3.154 | 3.154 | 3.154 | 27,626 | 3.1535 | 0.14% |
| 2018-12-07 | 0 | 14.50 | 13.80 | 14.50 | 14.28 | 14.50 | 12,000 | 173,160 | 14.430 | 3.149 | 2.997 | 3.149 | 3.101 | 3.149 | 55,252 | 3.1340 | 1.54% |
| 2018-12-06 | 0 | 14.28 | 13.86 | 14.28 | - | - | 0 | 0 | - | 3.101 | 3.010 | 3.101 | - | - | 0 | - | -0.14% |
| 2018-12-05 | 0 | 14.30 | 13.80 | 14.30 | 13.88 | 14.30 | 22,000 | 307,400 | 13.973 | 3.106 | 2.997 | 3.106 | 3.015 | 3.106 | 101,295 | 3.0347 | 3.03% |
| 2018-12-04 | 0 | 13.88 | 13.80 | 13.90 | 13.86 | 13.88 | 12,000 | 166,520 | 13.877 | 3.015 | 2.997 | 3.019 | 3.010 | 3.015 | 55,252 | 3.0138 | 0.43% |
| 2018-12-03 | 0 | 13.82 | 13.60 | 13.88 | 13.80 | 13.82 | 16,000 | 220,920 | 13.808 | 3.002 | 2.954 | 3.015 | 2.997 | 3.002 | 73,669 | 2.9988 | -0.58% |
| 2018-11-30 | 0 | 13.90 | 13.58 | 13.98 | 13.62 | 13.98 | 38,000 | 527,040 | 13.869 | 3.019 | 2.949 | 3.036 | 2.958 | 3.036 | 174,965 | 3.0123 | 2.21% |
| 2018-11-29 | 0 | 13.60 | 13.54 | 13.98 | 13.60 | 13.60 | 2,000 | 27,200 | 13.600 | 2.954 | 2.941 | 3.036 | 2.954 | 2.954 | 9,209 | 2.9537 | -2.72% |
| 2018-11-28 | 0 | 13.98 | 13.98 | 14.02 | 13.96 | 14.80 | 26,000 | 364,800 | 14.031 | 3.036 | 3.036 | 3.045 | 3.032 | 3.214 | 119,713 | 3.0473 | 2.79% |
| 2018-11-27 | 0 | 13.60 | 13.52 | 14.50 | 13.60 | 13.60 | 4,000 | 54,400 | 13.600 | 2.954 | 2.936 | 3.149 | 2.954 | 2.954 | 18,417 | 2.9537 | 1.49% |
| 2018-11-26 | 0 | 13.40 | 13.40 | 13.60 | 13.40 | 13.56 | 26,000 | 351,640 | 13.525 | 2.910 | 2.910 | 2.954 | 2.910 | 2.945 | 119,713 | 2.9374 | -0.15% |
| 2018-11-23 | 0 | 13.42 | 13.42 | 13.50 | - | - | 0 | 0 | - | 2.915 | 2.915 | 2.932 | - | - | 0 | - | 0.00% |
| 2018-11-22 | 0 | 13.42 | 13.42 | 13.50 | - | - | 0 | 0 | - | 2.915 | 2.915 | 2.932 | - | - | 0 | - | 0.15% |
| 2018-11-21 | 0 | 13.40 | 13.40 | 13.58 | 13.40 | 13.40 | 8,000 | 107,200 | 13.400 | 2.910 | 2.910 | 2.949 | 2.910 | 2.910 | 36,835 | 2.9103 | 0.00% |
| 2018-11-20 | 0 | 13.40 | 13.30 | 13.60 | 13.40 | 13.40 | 4,000 | 53,600 | 13.400 | 2.910 | 2.889 | 2.954 | 2.910 | 2.910 | 18,417 | 2.9103 | 0.00% |
| 2018-11-19 | 0 | 13.40 | 13.30 | 13.58 | - | - | 0 | 0 | - | 2.910 | 2.889 | 2.949 | - | - | 0 | - | 0.00% |
| 2018-11-16 | 0 | 13.40 | 13.40 | 13.60 | - | - | 0 | 0 | - | 2.910 | 2.910 | 2.954 | - | - | 0 | - | 0.00% |
| 2018-11-15 | 0 | 13.40 | 13.10 | 13.70 | - | - | 0 | 0 | - | 2.910 | 2.845 | 2.975 | - | - | 0 | - | 0.00% |
| 2018-11-14 | 0 | 13.40 | 13.40 | 13.60 | 13.30 | 13.40 | 14,000 | 187,400 | 13.386 | 2.910 | 2.910 | 2.954 | 2.889 | 2.910 | 64,461 | 2.9072 | 0.75% |
| 2018-11-13 | 0 | 13.30 | 13.20 | 13.70 | - | - | 0 | 0 | - | 2.889 | 2.867 | 2.975 | - | - | 0 | - | 0.00% |
| 2018-11-12 | 0 | 13.30 | 13.22 | 13.30 | 13.30 | 13.30 | 10,000 | 133,000 | 13.300 | 2.889 | 2.871 | 2.889 | 2.889 | 2.889 | 46,043 | 2.8886 | 0.00% |
| 2018-11-09 | 0 | 13.30 | 13.30 | 13.50 | 13.30 | 13.30 | 18,000 | 239,400 | 13.300 | 2.889 | 2.889 | 2.932 | 2.889 | 2.889 | 82,878 | 2.8886 | -1.77% |
| 2018-11-08 | 0 | 13.54 | 13.42 | 13.78 | - | - | 0 | 0 | - | 2.941 | 2.915 | 2.993 | - | - | 0 | - | 0.00% |
| 2018-11-07 | 0 | 13.54 | 13.12 | 13.72 | - | - | 0 | 0 | - | 2.941 | 2.849 | 2.980 | - | - | 0 | - | 0.00% |
| 2018-11-06 | 0 | 13.54 | 13.46 | 13.64 | - | - | 0 | 0 | - | 2.941 | 2.923 | 2.962 | - | - | 0 | - | 0.00% |
| 2018-11-05 | 0 | 13.54 | 13.40 | 13.68 | - | - | 0 | 0 | - | 2.941 | 2.910 | 2.971 | - | - | 0 | - | 0.00% |
| 2018-11-02 | 0 | 13.54 | 13.50 | 13.60 | 13.40 | 13.54 | 28,000 | 377,480 | 13.481 | 2.941 | 2.932 | 2.954 | 2.910 | 2.941 | 128,922 | 2.9280 | 1.04% |
| 2018-11-01 | 0 | 13.40 | 13.22 | 13.50 | 13.40 | 13.50 | 10,000 | 134,400 | 13.440 | 2.910 | 2.871 | 2.932 | 2.910 | 2.932 | 46,043 | 2.9190 | 1.52% |
| 2018-10-31 | 0 | 13.20 | 13.00 | 13.38 | 13.20 | 13.20 | 4,000 | 52,800 | 13.200 | 2.867 | 2.823 | 2.906 | 2.867 | 2.867 | 18,417 | 2.8669 | 1.54% |
| 2018-10-30 | 0 | 13.00 | 12.70 | 13.40 | - | - | 2,000 | 26,000 | 13.000 | 2.823 | 2.758 | 2.910 | - | - | 9,209 | 2.8234 | 0.00% |
| 2018-10-29 | 0 | 13.00 | 12.82 | 13.00 | 13.00 | 13.02 | 28,000 | 364,120 | 13.004 | 2.823 | 2.784 | 2.823 | 2.823 | 2.828 | 128,922 | 2.8244 | -1.81% |
| 2018-10-26 | 0 | 13.24 | 13.10 | 13.40 | - | - | 0 | 0 | - | 2.876 | 2.845 | 2.910 | - | - | 0 | - | 0.00% |
| 2018-10-25 | 0 | 13.24 | 13.14 | 13.24 | 13.20 | 13.24 | 28,000 | 370,320 | 13.226 | 2.876 | 2.854 | 2.876 | 2.867 | 2.876 | 128,922 | 2.8724 | -2.65% |
| 2018-10-24 | 0 | 13.60 | 13.44 | 13.60 | 13.50 | 13.60 | 26,000 | 351,440 | 13.517 | 2.954 | 2.919 | 2.954 | 2.932 | 2.954 | 119,713 | 2.9357 | 0.74% |
| 2018-10-23 | 0 | 13.50 | 13.36 | 13.70 | - | - | 0 | 0 | - | 2.932 | 2.902 | 2.975 | - | - | 0 | - | 0.00% |
| 2018-10-22 | 0 | 13.50 | 13.48 | 13.70 | 13.36 | 13.50 | 28,000 | 376,520 | 13.447 | 2.932 | 2.928 | 2.975 | 2.902 | 2.932 | 128,922 | 2.9205 | 1.50% |
| 2018-10-19 | 0 | 13.30 | 13.24 | 13.70 | - | - | 0 | 0 | - | 2.889 | 2.876 | 2.975 | - | - | 0 | - | 0.00% |
| 2018-10-18 | 0 | 13.30 | 13.28 | 13.50 | 13.30 | 13.30 | 6,000 | 79,800 | 13.300 | 2.889 | 2.884 | 2.932 | 2.889 | 2.889 | 27,626 | 2.8886 | 0.00% |
| 2018-10-16 | 0 | 13.30 | 13.26 | 13.50 | 13.30 | 13.30 | 8,000 | 106,400 | 13.300 | 2.889 | 2.880 | 2.932 | 2.889 | 2.889 | 36,835 | 2.8886 | -1.48% |
| 2018-10-15 | 0 | 13.50 | 13.30 | 13.56 | - | - | 0 | 0 | - | 2.932 | 2.889 | 2.945 | - | - | 0 | - | 0.00% |
| 2018-10-12 | 0 | 13.50 | 13.40 | 13.60 | 13.50 | 13.50 | 2,000 | 27,000 | 13.500 | 2.932 | 2.910 | 2.954 | 2.932 | 2.932 | 9,209 | 2.9320 | -1.32% |
| 2018-10-11 | 0 | 13.68 | 13.30 | 13.68 | 13.30 | 13.70 | 26,000 | 351,520 | 13.520 | 2.971 | 2.889 | 2.971 | 2.889 | 2.975 | 119,713 | 2.9364 | -0.87% |
| 2018-10-10 | 0 | 13.80 | 13.60 | 14.00 | 13.80 | 13.82 | 16,000 | 220,920 | 13.808 | 2.997 | 2.954 | 3.041 | 2.997 | 3.002 | 73,669 | 2.9988 | 0.00% |
| 2018-10-09 | 0 | 13.80 | 13.68 | 13.80 | - | - | 0 | 0 | - | 2.997 | 2.971 | 2.997 | - | - | 0 | - | 0.00% |
| 2018-10-08 | 0 | 13.80 | 13.66 | 13.90 | 13.68 | 13.80 | 36,032 | 496,771 | 13.787 | 2.997 | 2.967 | 3.019 | 2.971 | 2.997 | 165,904 | 2.9943 | -0.72% |
| 2018-10-05 | 0 | 13.90 | 13.70 | 14.00 | - | - | 0 | 0 | - | 3.019 | 2.975 | 3.041 | - | - | 0 | - | 0.00% |
| 2018-10-04 | 0 | 13.90 | 13.78 | 14.10 | 13.80 | 13.90 | 20,000 | 276,680 | 13.834 | 3.019 | 2.993 | 3.062 | 2.997 | 3.019 | 92,087 | 3.0046 | -0.14% |
| 2018-10-03 | 0 | 13.92 | 13.86 | 14.10 | - | - | 0 | 0 | - | 3.023 | 3.010 | 3.062 | - | - | 0 | - | 0.00% |
| 2018-10-02 | 0 | 13.92 | 13.84 | 14.20 | - | - | 0 | 0 | - | 3.023 | 3.006 | 3.084 | - | - | 0 | - | 0.00% |
| 2018-09-28 | 0 | 13.92 | 13.82 | 14.10 | - | - | 0 | 0 | - | 3.023 | 3.002 | 3.062 | - | - | 0 | - | 0.00% |
| 2018-09-27 | 0 | 13.92 | 13.92 | 14.10 | 13.92 | 13.92 | 6,000 | 83,520 | 13.920 | 3.023 | 3.023 | 3.062 | 3.023 | 3.023 | 27,626 | 3.0232 | -1.28% |
| 2018-09-26 | 0 | 14.10 | 13.90 | 14.10 | 14.10 | 14.10 | 4,000 | 56,400 | 14.100 | 3.062 | 3.019 | 3.062 | 3.062 | 3.062 | 18,417 | 3.0623 | -1.40% |
| 2018-09-24 | 0 | 14.30 | 13.80 | 14.30 | - | - | 0 | 0 | - | 3.106 | 2.997 | 3.106 | - | - | 0 | - | 0.00% |
| 2018-09-21 | 0 | 14.30 | 14.00 | 14.30 | 14.00 | 14.30 | 10,000 | 142,400 | 14.240 | 3.106 | 3.041 | 3.106 | 3.041 | 3.106 | 46,043 | 3.0927 | 1.42% |
| 2018-09-20 | 0 | 14.10 | 13.96 | 14.10 | - | - | 0 | 0 | - | 3.062 | 3.032 | 3.062 | - | - | 0 | - | 0.00% |
| 2018-09-19 | 0 | 14.10 | 14.10 | 14.30 | 14.10 | 14.30 | 18,000 | 254,600 | 14.144 | 3.062 | 3.062 | 3.106 | 3.062 | 3.106 | 82,878 | 3.0720 | 0.00% |
| 2018-09-18 | 0 | 14.10 | 13.70 | 14.10 | 14.08 | 14.10 | 30,000 | 422,960 | 14.099 | 3.062 | 2.975 | 3.062 | 3.058 | 3.062 | 138,130 | 3.0620 | 2.17% |
| 2018-09-17 | 0 | 13.80 | 13.80 | 14.08 | - | - | 0 | 0 | - | 2.997 | 2.997 | 3.058 | - | - | 0 | - | 0.00% |
| 2018-09-14 | 0 | 13.80 | 13.80 | 14.10 | 13.60 | 13.80 | 14,000 | 191,800 | 13.700 | 2.997 | 2.997 | 3.062 | 2.954 | 2.997 | 64,461 | 2.9755 | -0.72% |
| 2018-09-13 | 0 | 13.90 | 13.90 | 14.10 | - | - | 0 | 0 | - | 3.019 | 3.019 | 3.062 | - | - | 0 | - | 0.72% |
| 2018-09-12 | 0 | 13.80 | 13.76 | 14.00 | 13.76 | 13.80 | 36,000 | 496,720 | 13.798 | 2.997 | 2.988 | 3.041 | 2.988 | 2.997 | 165,756 | 2.9967 | -0.14% |
| 2018-09-11 | 0 | 13.82 | 13.82 | 14.18 | 13.82 | 13.82 | 2,000 | 27,640 | 13.820 | 3.002 | 3.002 | 3.080 | 3.002 | 3.002 | 9,209 | 3.0015 | -0.29% |
| 2018-09-10 | 0 | 13.86 | 13.86 | 14.40 | 13.82 | 14.20 | 52,000 | 730,240 | 14.043 | 3.010 | 3.010 | 3.127 | 3.002 | 3.084 | 239,426 | 3.0500 | -2.39% |
| 2018-09-07 | 0 | 14.20 | 14.00 | 14.50 | - | - | 31 | 449 | 14.484 | 3.084 | 3.041 | 3.149 | - | - | 143 | 3.1457 | 0.00% |
| 2018-09-06 | 0 | 14.20 | 14.06 | 14.30 | 14.10 | 14.20 | 16,000 | 226,800 | 14.175 | 3.084 | 3.054 | 3.106 | 3.062 | 3.084 | 73,669 | 3.0786 | -0.70% |
| 2018-09-05 | 0 | 14.30 | 14.00 | 14.58 | - | - | 361 | 5,017 | 13.898 | 3.106 | 3.041 | 3.167 | - | - | 1,662 | 3.0183 | 0.00% |
| 2018-09-04 | 0 | 14.30 | 14.18 | 14.60 | - | - | 0 | 0 | - | 3.106 | 3.080 | 3.171 | - | - | 0 | - | 0.00% |
| 2018-09-03 | 0 | 14.30 | 14.00 | 14.68 | 14.30 | 14.30 | 6,000 | 85,800 | 14.300 | 3.106 | 3.041 | 3.188 | 3.106 | 3.106 | 27,626 | 3.1058 | 0.00% |
| 2018-08-31 | 0 | 14.30 | 14.10 | 14.66 | - | - | 0 | 0 | - | 3.106 | 3.062 | 3.184 | - | - | 0 | - | 0.00% |
| 2018-08-30 | 0 | 14.30 | 14.30 | 14.68 | 14.30 | 14.30 | 2,000 | 28,600 | 14.300 | 3.106 | 3.106 | 3.188 | 3.106 | 3.106 | 9,209 | 3.1058 | 0.00% |
| 2018-08-29 | 0 | 14.30 | 14.20 | 14.68 | - | - | 0 | 0 | - | 3.106 | 3.084 | 3.188 | - | - | 0 | - | 0.00% |
| 2018-08-28 | 0 | 14.30 | 14.22 | 14.66 | - | - | 0 | 0 | - | 3.106 | 3.088 | 3.184 | - | - | 0 | - | 0.00% |
| 2018-08-27 | 0 | 14.30 | 14.20 | 14.66 | 14.20 | 14.30 | 16,000 | 228,000 | 14.250 | 3.106 | 3.084 | 3.184 | 3.084 | 3.106 | 73,669 | 3.0949 | -0.83% |
| 2018-08-24 | 0 | 14.42 | 14.42 | 14.68 | 14.40 | 14.40 | 2,000 | 28,800 | 14.400 | 3.132 | 3.132 | 3.188 | 3.127 | 3.127 | 9,209 | 3.1275 | -0.55% |
| 2018-08-23 | 0 | 14.50 | 14.48 | 14.58 | 14.42 | 14.60 | 42,000 | 608,960 | 14.499 | 3.149 | 3.145 | 3.167 | 3.132 | 3.171 | 193,382 | 3.1490 | -1.36% |
| 2018-08-22 | 0 | 14.70 | 14.60 | 14.90 | 14.56 | 14.70 | 20,000 | 293,080 | 14.654 | 3.193 | 3.171 | 3.236 | 3.162 | 3.193 | 92,087 | 3.1826 | 0.55% |
| 2018-08-21 | 0 | 14.90 | 14.90 | 15.26 | 14.70 | 15.10 | 8,000 | 119,440 | 14.930 | 3.175 | 3.175 | 3.252 | 3.133 | 3.218 | 37,540 | 3.1817 | -0.67% |
| 2018-08-20 | 0 | 15.00 | 14.98 | 15.14 | 15.00 | 15.38 | 30,000 | 451,800 | 15.060 | 3.197 | 3.192 | 3.226 | 3.197 | 3.278 | 140,776 | 3.2094 | -1.83% |
| 2018-08-17 | 0 | 15.28 | 14.90 | 15.28 | 15.20 | 15.28 | 18,000 | 274,240 | 15.236 | 3.256 | 3.175 | 3.256 | 3.239 | 3.256 | 84,465 | 3.2468 | 0.53% |
| 2018-08-16 | 0 | 15.20 | 14.94 | 15.20 | 15.20 | 15.20 | 4,000 | 60,280 | 15.070 | 3.239 | 3.184 | 3.239 | 3.239 | 3.239 | 18,770 | 3.2115 | -0.52% |
| 2018-08-15 | 0 | 15.28 | 14.96 | 15.28 | - | - | 0 | 0 | - | 3.256 | 3.188 | 3.256 | - | - | 0 | - | -0.13% |
| 2018-08-14 | 0 | 15.30 | 14.98 | 15.30 | 15.30 | 15.30 | 10,000 | 153,000 | 15.300 | 3.261 | 3.192 | 3.261 | 3.261 | 3.261 | 46,925 | 3.2605 | 0.00% |
| 2018-08-13 | 0 | 15.30 | 15.20 | 15.30 | 15.02 | 15.30 | 8,000 | 121,800 | 15.225 | 3.261 | 3.239 | 3.261 | 3.201 | 3.261 | 37,540 | 3.2445 | 2.00% |
| 2018-08-10 | 0 | 15.00 | 14.98 | 15.20 | 14.98 | 15.00 | 30,000 | 449,680 | 14.989 | 3.197 | 3.192 | 3.239 | 3.192 | 3.197 | 140,776 | 3.1943 | -0.27% |
| 2018-08-09 | 0 | 15.04 | 15.00 | 15.30 | - | - | 0 | 0 | - | 3.205 | 3.197 | 3.261 | - | - | 0 | - | 0.00% |
| 2018-08-08 | 0 | 15.04 | 15.04 | 15.36 | 15.00 | 15.00 | 4,000 | 60,000 | 15.000 | 3.205 | 3.205 | 3.273 | 3.197 | 3.197 | 18,770 | 3.1966 | -0.40% |
| 2018-08-07 | 0 | 15.10 | 14.98 | 15.36 | 14.94 | 15.10 | 22,030 | 331,493 | 15.047 | 3.218 | 3.192 | 3.273 | 3.184 | 3.218 | 103,376 | 3.2067 | 0.53% |
| 2018-08-06 | 0 | 15.02 | 15.00 | 15.18 | 15.02 | 15.30 | 28,000 | 422,200 | 15.079 | 3.201 | 3.197 | 3.235 | 3.201 | 3.261 | 131,391 | 3.2133 | -0.79% |
| 2018-08-03 | 0 | 15.14 | 15.00 | 15.30 | 15.14 | 15.22 | 28,000 | 424,240 | 15.151 | 3.226 | 3.197 | 3.261 | 3.226 | 3.243 | 131,391 | 3.2288 | -0.53% |
| 2018-08-02 | 0 | 15.22 | 15.22 | 15.50 | 15.20 | 15.20 | 2,000 | 30,400 | 15.200 | 3.243 | 3.243 | 3.303 | 3.239 | 3.239 | 9,385 | 3.2392 | -1.81% |
| 2018-08-01 | 0 | 15.50 | 15.50 | 15.86 | 15.50 | 15.50 | 2,000 | 31,000 | 15.500 | 3.303 | 3.303 | 3.380 | 3.303 | 3.303 | 9,385 | 3.3031 | -0.51% |
| 2018-07-31 | 0 | 15.58 | 15.50 | 15.72 | 15.58 | 15.58 | 8,000 | 124,640 | 15.580 | 3.320 | 3.303 | 3.350 | 3.320 | 3.320 | 37,540 | 3.3202 | -0.13% |
| 2018-07-30 | 0 | 15.60 | 15.58 | 15.88 | - | - | 2,000 | 31,160 | 15.580 | 3.324 | 3.320 | 3.384 | - | - | 9,385 | 3.3202 | 0.00% |
| 2018-07-27 | 0 | 15.60 | 15.60 | 15.74 | 15.58 | 15.58 | 8,000 | 124,640 | 15.580 | 3.324 | 3.324 | 3.354 | 3.320 | 3.320 | 37,540 | 3.3202 | 0.39% |
| 2018-07-26 | 0 | 15.54 | 15.54 | 15.86 | 15.50 | 15.50 | 2,000 | 31,000 | 15.500 | 3.312 | 3.312 | 3.380 | 3.303 | 3.303 | 9,385 | 3.3031 | -2.14% |
| 2018-07-25 | 0 | 15.88 | 15.60 | 15.88 | 15.80 | 15.88 | 28,000 | 442,600 | 15.807 | 3.384 | 3.324 | 3.384 | 3.367 | 3.384 | 131,391 | 3.3686 | 3.12% |
| 2018-07-24 | 0 | 15.40 | 15.40 | 15.68 | 15.32 | 15.40 | 6,000 | 92,240 | 15.373 | 3.282 | 3.282 | 3.341 | 3.265 | 3.282 | 28,155 | 3.2761 | -1.28% |
| 2018-07-23 | 0 | 15.60 | 15.50 | 15.88 | - | - | 0 | 0 | - | 3.324 | 3.303 | 3.384 | - | - | 0 | - | 0.00% |
| 2018-07-20 | 0 | 15.60 | 15.60 | 15.88 | 15.60 | 15.62 | 10,000 | 156,080 | 15.608 | 3.324 | 3.324 | 3.384 | 3.324 | 3.329 | 46,925 | 3.3261 | -2.50% |
| 2018-07-19 | 0 | 16.00 | 15.62 | 16.00 | - | - | 0 | 0 | - | 3.410 | 3.329 | 3.410 | - | - | 0 | - | 0.00% |
| 2018-07-18 | 0 | 16.00 | 15.62 | 16.00 | - | - | 0 | 0 | - | 3.410 | 3.329 | 3.410 | - | - | 0 | - | 0.00% |
| 2018-07-17 | 0 | 16.00 | 15.56 | 16.00 | 16.00 | 16.00 | 2,000 | 32,000 | 16.000 | 3.410 | 3.316 | 3.410 | 3.410 | 3.410 | 9,385 | 3.4097 | 1.39% |
| 2018-07-16 | 0 | 15.78 | 15.78 | 16.02 | 15.78 | 16.00 | 48,000 | 758,240 | 15.797 | 3.363 | 3.363 | 3.414 | 3.363 | 3.410 | 225,241 | 3.3663 | 1.81% |
| 2018-07-13 | 0 | 15.50 | 15.50 | 15.78 | 15.42 | 15.42 | 2,000 | 30,840 | 15.420 | 3.303 | 3.303 | 3.363 | 3.286 | 3.286 | 9,385 | 3.2861 | 0.52% |
| 2018-07-12 | 0 | 15.42 | 15.20 | 15.78 | - | - | 0 | 0 | - | 3.286 | 3.239 | 3.363 | - | - | 0 | - | 0.00% |
| 2018-07-11 | 0 | 15.42 | 15.36 | 15.60 | 15.42 | 15.42 | 2,000 | 30,840 | 15.420 | 3.286 | 3.273 | 3.324 | 3.286 | 3.286 | 9,385 | 3.2861 | 0.00% |
| 2018-07-10 | 0 | 15.42 | 15.42 | 15.80 | 15.40 | 15.80 | 66,000 | 1,021,920 | 15.484 | 3.286 | 3.286 | 3.367 | 3.282 | 3.367 | 309,706 | 3.2996 | 0.13% |
| 2018-07-09 | 0 | 15.40 | 15.32 | 15.94 | 15.40 | 15.60 | 252,028 | 3,882,047 | 15.403 | 3.282 | 3.265 | 3.397 | 3.282 | 3.324 | 1,182,647 | 3.2825 | 0.00% |
| 2018-07-06 | 0 | 15.40 | 15.40 | 15.54 | 15.40 | 15.40 | 10,000 | 154,040 | 15.404 | 3.282 | 3.282 | 3.312 | 3.282 | 3.282 | 46,925 | 3.2827 | 0.00% |
| 2018-07-05 | 0 | 15.40 | 15.38 | 15.44 | 15.38 | 15.44 | 52,000 | 801,040 | 15.405 | 3.282 | 3.278 | 3.290 | 3.278 | 3.290 | 244,011 | 3.2828 | -2.90% |
| 2018-07-04 | 0 | 15.86 | 15.58 | 15.86 | 15.60 | 16.00 | 38,000 | 597,240 | 15.717 | 3.380 | 3.320 | 3.380 | 3.324 | 3.410 | 178,316 | 3.3493 | -1.37% |
| 2018-07-03 | 0 | 16.08 | 16.02 | 16.42 | 15.86 | 16.50 | 44,000 | 708,240 | 16.096 | 3.427 | 3.414 | 3.499 | 3.380 | 3.516 | 206,471 | 3.4302 | -2.78% |
| 2018-06-29 | 0 | 16.54 | 16.60 | 16.70 | 16.02 | 17.20 | 180,000 | 2,964,880 | 16.472 | 3.525 | 3.538 | 3.559 | 3.414 | 3.665 | 844,654 | 3.5102 | -5.49% |
| 2018-06-28 | 0 | 17.50 | 17.22 | 17.52 | 17.50 | 17.50 | 30,000 | 525,000 | 17.500 | 3.729 | 3.670 | 3.734 | 3.729 | 3.729 | 140,776 | 3.7293 | 0.00% |
| 2018-06-27 | 0 | 17.50 | 17.20 | 17.50 | 17.50 | 17.50 | 10,000 | 175,000 | 17.500 | 3.729 | 3.665 | 3.729 | 3.729 | 3.729 | 46,925 | 3.7293 | 0.00% |
| 2018-06-26 | 0 | 17.50 | 17.20 | 17.60 | 17.50 | 17.52 | 6,000 | 105,080 | 17.513 | 3.729 | 3.665 | 3.751 | 3.729 | 3.734 | 28,155 | 3.7322 | -1.46% |
| 2018-06-25 | 0 | 17.76 | 17.32 | 17.80 | - | - | 0 | 0 | - | 3.785 | 3.691 | 3.793 | - | - | 0 | - | 0.00% |
| 2018-06-22 | 0 | 17.76 | 17.36 | 17.76 | - | - | 0 | 0 | - | 3.785 | 3.700 | 3.785 | - | - | 0 | - | -0.11% |
| 2018-06-21 | 0 | 17.78 | 17.36 | 17.84 | 17.78 | 17.78 | 2,000 | 35,560 | 17.780 | 3.789 | 3.700 | 3.802 | 3.789 | 3.789 | 9,385 | 3.7890 | 0.45% |
| 2018-06-20 | 0 | 17.70 | 17.32 | 17.76 | 17.70 | 17.70 | 2,000 | 35,400 | 17.700 | 3.772 | 3.691 | 3.785 | 3.772 | 3.772 | 9,385 | 3.7720 | 2.31% |
| 2018-06-19 | 0 | 17.30 | 17.20 | 17.50 | 17.30 | 17.60 | 74,000 | 1,292,320 | 17.464 | 3.687 | 3.665 | 3.729 | 3.687 | 3.751 | 347,247 | 3.7216 | -2.26% |
| 2018-06-15 | 0 | 17.70 | 17.60 | 17.88 | - | - | 0 | 0 | - | 3.772 | 3.751 | 3.810 | - | - | 0 | - | 0.00% |
| 2018-06-14 | 0 | 17.70 | 17.62 | 17.80 | 17.70 | 17.70 | 4,000 | 70,800 | 17.700 | 3.772 | 3.755 | 3.793 | 3.772 | 3.772 | 18,770 | 3.7720 | -0.56% |
| 2018-06-13 | 0 | 17.80 | 17.70 | 17.90 | 17.70 | 17.80 | 26,000 | 462,360 | 17.783 | 3.793 | 3.772 | 3.815 | 3.772 | 3.793 | 122,006 | 3.7897 | 0.34% |
| 2018-06-12 | 0 | 17.74 | 17.60 | 17.90 | - | - | 0 | 0 | - | 3.780 | 3.751 | 3.815 | - | - | 0 | - | 0.00% |
| 2018-06-11 | 0 | 17.74 | 17.70 | 17.92 | 17.62 | 17.74 | 6,000 | 106,200 | 17.700 | 3.780 | 3.772 | 3.819 | 3.755 | 3.780 | 28,155 | 3.7720 | -1.00% |
| 2018-06-08 | 0 | 17.92 | 17.72 | 17.96 | - | - | 0 | 0 | - | 3.819 | 3.776 | 3.827 | - | - | 0 | - | 0.00% |
| 2018-06-07 | 0 | 17.92 | 17.92 | 17.94 | 17.92 | 18.00 | 16,025 | 287,330 | 17.930 | 3.819 | 3.819 | 3.823 | 3.819 | 3.836 | 75,198 | 3.8210 | 0.45% |
| 2018-06-06 | 0 | 17.84 | 17.68 | 17.90 | 17.60 | 17.98 | 38,000 | 677,800 | 17.837 | 3.802 | 3.768 | 3.815 | 3.751 | 3.832 | 178,316 | 3.8011 | 0.22% |
| 2018-06-05 | 0 | 17.80 | 17.80 | 17.84 | 17.80 | 17.82 | 10,000 | 178,080 | 17.808 | 3.793 | 3.793 | 3.802 | 3.793 | 3.798 | 46,925 | 3.7950 | 0.00% |
| 2018-06-04 | 0 | 17.80 | 17.80 | 17.84 | 17.76 | 17.80 | 16,000 | 284,600 | 17.788 | 3.793 | 3.793 | 3.802 | 3.785 | 3.793 | 75,080 | 3.7906 | 0.00% |
| 2018-06-01 | 0 | 17.80 | 17.54 | 17.80 | 17.80 | 17.80 | 2,000 | 35,600 | 17.800 | 3.793 | 3.738 | 3.793 | 3.793 | 3.793 | 9,385 | 3.7933 | 0.00% |
| 2018-05-31 | 0 | 17.80 | 17.50 | 17.80 | 17.54 | 17.80 | 28,000 | 495,760 | 17.706 | 3.793 | 3.729 | 3.793 | 3.738 | 3.793 | 131,391 | 3.7732 | -0.22% |
| 2018-05-30 | 0 | 17.84 | 17.54 | 17.84 | - | - | 0 | 0 | - | 3.802 | 3.738 | 3.802 | - | - | 0 | - | 0.00% |
| 2018-05-29 | 0 | 17.84 | 17.60 | 17.84 | 17.84 | 17.84 | 4,000 | 71,080 | 17.770 | 3.802 | 3.751 | 3.802 | 3.802 | 3.802 | 18,770 | 3.7869 | 0.11% |
| 2018-05-28 | 0 | 17.82 | 17.50 | 17.82 | 17.56 | 17.84 | 10,000 | 176,400 | 17.640 | 3.798 | 3.729 | 3.798 | 3.742 | 3.802 | 46,925 | 3.7592 | 1.25% |
| 2018-05-25 | 0 | 17.60 | 17.52 | 17.74 | 17.60 | 17.74 | 12,000 | 212,600 | 17.717 | 3.751 | 3.734 | 3.780 | 3.751 | 3.780 | 56,310 | 3.7755 | -0.90% |
| 2018-05-24 | 0 | 17.76 | 17.52 | 17.76 | 17.76 | 17.76 | 10,000 | 177,560 | 17.756 | 3.785 | 3.734 | 3.785 | 3.785 | 3.785 | 46,925 | 3.7839 | 0.00% |
| 2018-05-23 | 0 | 17.76 | 17.42 | 17.78 | 17.60 | 17.86 | 45,261 | 804,517 | 17.775 | 3.785 | 3.712 | 3.789 | 3.751 | 3.806 | 212,388 | 3.7880 | -0.11% |
| 2018-05-21 | 0 | 17.78 | 17.50 | 17.78 | 17.80 | 17.80 | 2,000 | 35,600 | 17.800 | 3.789 | 3.729 | 3.789 | 3.793 | 3.793 | 9,385 | 3.7933 | 0.00% |
| 2018-05-18 | 0 | 17.78 | 17.22 | 17.78 | 17.50 | 17.80 | 30,000 | 531,840 | 17.728 | 3.789 | 3.670 | 3.789 | 3.729 | 3.793 | 140,776 | 3.7779 | 2.66% |
| 2018-05-17 | 0 | 17.32 | 17.26 | 17.32 | 17.24 | 17.32 | 14,000 | 241,680 | 17.263 | 3.691 | 3.678 | 3.691 | 3.674 | 3.691 | 65,695 | 3.6788 | 0.58% |
| 2018-05-16 | 0 | 17.22 | 17.22 | 17.26 | 17.22 | 17.22 | 2,000 | 34,440 | 17.220 | 3.670 | 3.670 | 3.678 | 3.670 | 3.670 | 9,385 | 3.6697 | 0.00% |
| 2018-05-15 | 0 | 17.22 | 17.10 | 17.28 | - | - | 1,161 | 19,760 | 17.020 | 3.670 | 3.644 | 3.682 | - | - | 5,448 | 3.6270 | 0.00% |
| 2018-05-14 | 0 | 17.22 | 17.14 | 17.28 | 17.18 | 17.22 | 26,000 | 447,120 | 17.197 | 3.670 | 3.653 | 3.682 | 3.661 | 3.670 | 122,006 | 3.6648 | 0.23% |
| 2018-05-11 | 0 | 17.18 | 17.08 | 17.20 | 17.18 | 17.18 | 2,000 | 34,360 | 17.180 | 3.661 | 3.640 | 3.665 | 3.661 | 3.661 | 9,385 | 3.6611 | -0.12% |
| 2018-05-10 | 0 | 17.20 | 17.12 | 17.26 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 3.665 | 3.648 | 3.678 | 3.665 | 3.665 | 9,385 | 3.6654 | 0.00% |
| 2018-05-09 | 0 | 17.20 | 17.06 | 17.24 | - | - | 0 | 0 | - | 3.665 | 3.636 | 3.674 | - | - | 0 | - | 0.00% |
| 2018-05-08 | 0 | 17.20 | 17.06 | 17.20 | 17.04 | 17.20 | 12,026 | 205,567 | 17.094 | 3.665 | 3.636 | 3.665 | 3.631 | 3.665 | 56,432 | 3.6427 | 1.06% |
| 2018-05-07 | 0 | 17.02 | 17.02 | 17.20 | 17.00 | 17.02 | 16,000 | 272,120 | 17.008 | 3.627 | 3.627 | 3.665 | 3.623 | 3.627 | 75,080 | 3.6244 | -0.70% |
| 2018-05-04 | 0 | 17.14 | 17.10 | 17.30 | 17.14 | 17.14 | 2,000 | 34,280 | 17.140 | 3.653 | 3.644 | 3.687 | 3.653 | 3.653 | 9,385 | 3.6526 | -0.35% |
| 2018-05-03 | 0 | 17.20 | 17.12 | 17.70 | - | - | 0 | 0 | - | 3.665 | 3.648 | 3.772 | - | - | 0 | - | 0.00% |
| 2018-05-02 | 0 | 17.20 | 17.20 | 17.40 | 17.10 | 17.30 | 12,000 | 206,400 | 17.200 | 3.665 | 3.665 | 3.708 | 3.644 | 3.687 | 56,310 | 3.6654 | 0.12% |
| 2018-04-30 | 0 | 17.18 | 17.10 | 17.18 | 17.00 | 17.20 | 6,000 | 102,800 | 17.133 | 3.661 | 3.644 | 3.661 | 3.623 | 3.665 | 28,155 | 3.6512 | 0.70% |
| 2018-04-27 | 0 | 17.06 | 17.06 | 17.26 | - | - | 0 | 0 | - | 3.636 | 3.636 | 3.678 | - | - | 0 | - | 0.00% |
| 2018-04-26 | 0 | 17.06 | 17.16 | 17.28 | 17.06 | 17.06 | 10,000 | 170,600 | 17.060 | 3.636 | 3.657 | 3.682 | 3.636 | 3.636 | 46,925 | 3.6356 | -0.35% |
| 2018-04-25 | 0 | 17.12 | 17.12 | 17.50 | 17.10 | 17.20 | 26,000 | 445,440 | 17.132 | 3.648 | 3.648 | 3.729 | 3.644 | 3.665 | 122,006 | 3.6510 | -0.58% |
| 2018-04-24 | 0 | 17.22 | 17.12 | 17.48 | - | - | 0 | 0 | - | 3.670 | 3.648 | 3.725 | - | - | 0 | - | 0.00% |
| 2018-04-23 | 0 | 17.22 | 17.08 | 17.50 | - | - | 0 | 0 | - | 3.670 | 3.640 | 3.729 | - | - | 0 | - | 0.00% |
| 2018-04-20 | 0 | 17.22 | 17.22 | 17.60 | - | - | 0 | 0 | - | 3.670 | 3.670 | 3.751 | - | - | 0 | - | 0.47% |
| 2018-04-19 | 0 | 17.14 | 17.14 | 17.54 | - | - | 2,000 | 34,280 | 17.140 | 3.653 | 3.653 | 3.738 | - | - | 9,385 | 3.6526 | 0.12% |
| 2018-04-18 | 0 | 17.12 | 17.12 | 17.50 | 17.10 | 17.18 | 14,000 | 239,640 | 17.117 | 3.648 | 3.648 | 3.729 | 3.644 | 3.661 | 65,695 | 3.6477 | -0.23% |
| 2018-04-17 | 0 | 17.16 | 17.12 | 17.38 | 17.16 | 17.24 | 18,000 | 309,560 | 17.198 | 3.657 | 3.648 | 3.704 | 3.657 | 3.674 | 84,465 | 3.6649 | -0.46% |
| 2018-04-16 | 0 | 17.24 | 17.24 | 17.42 | 17.18 | 17.26 | 14,000 | 241,160 | 17.226 | 3.674 | 3.674 | 3.712 | 3.661 | 3.678 | 65,695 | 3.6709 | -1.03% |
| 2018-04-13 | 0 | 17.42 | 17.36 | 17.58 | 17.30 | 17.42 | 14,000 | 242,560 | 17.326 | 3.712 | 3.700 | 3.746 | 3.687 | 3.712 | 65,695 | 3.6922 | 0.58% |
| 2018-04-12 | 0 | 17.32 | 17.30 | 17.50 | 17.32 | 17.50 | 10,000 | 173,880 | 17.388 | 3.691 | 3.687 | 3.729 | 3.691 | 3.729 | 46,925 | 3.7055 | -1.59% |
| 2018-04-11 | 0 | 17.60 | 17.26 | 17.60 | - | - | 0 | 0 | - | 3.751 | 3.678 | 3.751 | - | - | 0 | - | 0.00% |
| 2018-04-10 | 0 | 17.60 | 17.26 | 17.60 | 17.22 | 17.64 | 28,025 | 486,121 | 17.346 | 3.751 | 3.678 | 3.751 | 3.670 | 3.759 | 131,508 | 3.6965 | 1.97% |
| 2018-04-09 | 0 | 17.26 | 17.26 | 17.50 | 17.20 | 17.50 | 12,000 | 207,520 | 17.293 | 3.678 | 3.678 | 3.729 | 3.665 | 3.729 | 56,310 | 3.6853 | -0.46% |
| 2018-04-06 | 0 | 17.34 | 17.32 | 17.60 | 17.34 | 17.50 | 8,000 | 139,160 | 17.395 | 3.695 | 3.691 | 3.751 | 3.695 | 3.729 | 37,540 | 3.7070 | -0.91% |
| 2018-04-04 | 0 | 17.50 | 17.30 | 17.50 | - | - | 0 | 0 | - | 3.729 | 3.687 | 3.729 | - | - | 0 | - | 0.00% |
| 2018-04-03 | 0 | 17.50 | 17.02 | 17.50 | - | - | 0 | 0 | - | 3.729 | 3.627 | 3.729 | - | - | 0 | - | 0.00% |
| 2018-03-29 | 0 | 17.50 | 17.20 | 17.50 | - | - | 0 | 0 | - | 3.729 | 3.665 | 3.729 | - | - | 0 | - | 0.00% |
| 2018-03-28 | 0 | 17.50 | 17.32 | 17.50 | 17.50 | 17.50 | 6,000 | 104,200 | 17.367 | 3.729 | 3.691 | 3.729 | 3.729 | 3.729 | 28,155 | 3.7009 | 0.00% |
| 2018-03-27 | 0 | 17.50 | 17.30 | 17.50 | - | - | 0 | 0 | - | 3.729 | 3.687 | 3.729 | - | - | 0 | - | 0.00% |
| 2018-03-26 | 0 | 17.50 | 17.32 | 17.50 | - | - | 0 | 0 | - | 3.729 | 3.691 | 3.729 | - | - | 0 | - | 0.00% |
| 2018-03-23 | 0 | 17.50 | 17.40 | 17.60 | 17.12 | 17.50 | 26,000 | 448,160 | 17.237 | 3.729 | 3.708 | 3.751 | 3.648 | 3.729 | 122,006 | 3.6733 | -1.13% |
| 2018-03-22 | 0 | 17.70 | 17.30 | 17.70 | 17.70 | 17.74 | 10,000 | 177,080 | 17.708 | 3.772 | 3.687 | 3.772 | 3.772 | 3.780 | 46,925 | 3.7737 | 1.14% |
| 2018-03-21 | 0 | 17.50 | 17.50 | 17.78 | 17.30 | 17.50 | 16,000 | 278,760 | 17.423 | 3.729 | 3.729 | 3.789 | 3.687 | 3.729 | 75,080 | 3.7128 | -1.35% |
| 2018-03-20 | 0 | 17.74 | 17.52 | 17.80 | - | - | 0 | 0 | - | 3.780 | 3.734 | 3.793 | - | - | 0 | - | 0.00% |
| 2018-03-19 | 0 | 17.74 | 17.68 | 17.80 | 17.68 | 17.84 | 14,000 | 248,080 | 17.720 | 3.780 | 3.768 | 3.793 | 3.768 | 3.802 | 65,695 | 3.7762 | -0.56% |
| 2018-03-16 | 0 | 17.84 | 17.44 | 17.86 | - | - | 0 | 0 | - | 3.802 | 3.717 | 3.806 | - | - | 0 | - | 0.00% |
| 2018-03-15 | 0 | 17.84 | 17.60 | 17.84 | 17.90 | 17.90 | 2,000 | 35,800 | 17.900 | 3.802 | 3.751 | 3.802 | 3.815 | 3.815 | 9,385 | 3.8146 | 1.94% |
| 2018-03-14 | 0 | 17.50 | 17.40 | 17.50 | 17.50 | 17.58 | 12,000 | 210,160 | 17.513 | 3.729 | 3.708 | 3.729 | 3.729 | 3.746 | 56,310 | 3.7322 | 0.00% |
| 2018-03-13 | 0 | 17.50 | 17.50 | 17.70 | 17.50 | 17.70 | 12,000 | 212,000 | 17.667 | 3.729 | 3.729 | 3.772 | 3.729 | 3.772 | 56,310 | 3.7649 | 0.00% |
| 2018-03-12 | 0 | 17.50 | 17.46 | 17.68 | 17.50 | 17.50 | 2,000 | 35,000 | 17.500 | 3.729 | 3.721 | 3.768 | 3.729 | 3.729 | 9,385 | 3.7293 | 0.00% |
| 2018-03-09 | 0 | 17.50 | 17.50 | 17.68 | - | - | 2,000 | 35,040 | 17.520 | 3.729 | 3.729 | 3.768 | - | - | 9,385 | 3.7336 | 0.00% |
| 2018-03-08 | 0 | 17.50 | 17.38 | 17.50 | 17.50 | 17.50 | 2,000 | 35,000 | 17.500 | 3.729 | 3.704 | 3.729 | 3.729 | 3.729 | 9,385 | 3.7293 | 0.69% |
| 2018-03-07 | 0 | 17.38 | 17.36 | 17.98 | 17.36 | 17.40 | 8,025 | 139,449 | 17.377 | 3.704 | 3.700 | 3.832 | 3.700 | 3.708 | 37,657 | 3.7031 | -0.46% |
| 2018-03-06 | 0 | 17.46 | 17.40 | 17.74 | 17.46 | 17.46 | 4,000 | 69,840 | 17.460 | 3.721 | 3.708 | 3.780 | 3.721 | 3.721 | 18,770 | 3.7208 | 0.11% |
| 2018-03-05 | 0 | 17.44 | 17.44 | 18.00 | - | - | 0 | 0 | - | 3.717 | 3.717 | 3.836 | - | - | 0 | - | 0.35% |
| 2018-03-02 | 0 | 17.38 | 17.36 | 18.00 | 17.34 | 17.38 | 8,000 | 138,880 | 17.360 | 3.704 | 3.700 | 3.836 | 3.695 | 3.704 | 37,540 | 3.6995 | -0.69% |
| 2018-03-01 | 0 | 17.50 | 17.50 | 18.20 | 17.30 | 17.70 | 30,000 | 526,160 | 17.539 | 3.729 | 3.729 | 3.879 | 3.687 | 3.772 | 140,776 | 3.7376 | -1.13% |
| 2018-02-28 | 0 | 17.70 | 17.70 | 18.00 | 17.70 | 17.70 | 16,000 | 283,200 | 17.700 | 3.772 | 3.772 | 3.836 | 3.772 | 3.772 | 75,080 | 3.7720 | 0.00% |
| 2018-02-27 | 0 | 17.70 | 17.70 | 18.00 | 17.70 | 17.70 | 14,000 | 247,800 | 17.700 | 3.772 | 3.772 | 3.836 | 3.772 | 3.772 | 65,695 | 3.7720 | 0.00% |
| 2018-02-26 | 0 | 17.70 | 17.70 | 17.86 | 17.62 | 17.70 | 4,000 | 70,640 | 17.660 | 3.772 | 3.772 | 3.806 | 3.755 | 3.772 | 18,770 | 3.7634 | -1.56% |
| 2018-02-23 | 0 | 17.98 | 17.70 | 17.98 | 17.98 | 18.00 | 6,000 | 107,920 | 17.987 | 3.832 | 3.772 | 3.832 | 3.832 | 3.836 | 28,155 | 3.8330 | 1.58% |
| 2018-02-22 | 0 | 17.70 | 17.70 | 17.90 | - | - | 0 | 0 | - | 3.772 | 3.772 | 3.815 | - | - | 0 | - | 0.00% |
| 2018-02-21 | 0 | 17.70 | 17.68 | 17.90 | 17.70 | 17.82 | 8,000 | 141,840 | 17.730 | 3.772 | 3.768 | 3.815 | 3.772 | 3.798 | 37,540 | 3.7784 | -1.12% |
| 2018-02-20 | 0 | 17.90 | 17.50 | 18.00 | - | - | 0 | 0 | - | 3.815 | 3.729 | 3.836 | - | - | 0 | - | 0.00% |
| 2018-02-15 | 0 | 17.90 | 17.70 | 17.96 | 17.90 | 17.90 | 4,000 | 71,600 | 17.900 | 3.815 | 3.772 | 3.827 | 3.815 | 3.815 | 18,770 | 3.8146 | 1.13% |
| 2018-02-14 | 0 | 17.70 | 17.70 | 17.84 | 17.70 | 17.70 | 4,000 | 70,800 | 17.700 | 3.772 | 3.772 | 3.802 | 3.772 | 3.772 | 18,770 | 3.7720 | 1.84% |
| 2018-02-13 | 0 | 17.38 | 17.38 | 17.70 | 17.36 | 17.52 | 10,000 | 173,920 | 17.392 | 3.704 | 3.704 | 3.772 | 3.700 | 3.734 | 46,925 | 3.7063 | 0.35% |
| 2018-02-12 | 0 | 17.32 | 17.32 | 17.48 | 17.30 | 17.44 | 40,000 | 693,840 | 17.346 | 3.691 | 3.691 | 3.725 | 3.687 | 3.717 | 187,701 | 3.6965 | -0.92% |
| 2018-02-09 | 0 | 17.48 | 17.30 | 17.50 | 17.28 | 17.50 | 42,000 | 732,880 | 17.450 | 3.725 | 3.687 | 3.729 | 3.682 | 3.729 | 197,086 | 3.7186 | -1.80% |
| 2018-02-08 | 0 | 17.80 | 17.44 | 18.00 | 17.44 | 17.80 | 8,000 | 141,640 | 17.705 | 3.793 | 3.717 | 3.836 | 3.717 | 3.793 | 37,540 | 3.7730 | 1.95% |
| 2018-02-07 | 0 | 17.46 | 17.30 | 17.50 | 17.46 | 17.50 | 16,025 | 280,127 | 17.481 | 3.721 | 3.687 | 3.729 | 3.721 | 3.729 | 75,198 | 3.7252 | -0.23% |
| 2018-02-06 | 0 | 17.50 | 17.38 | 17.50 | 17.30 | 17.72 | 142,000 | 2,494,880 | 17.570 | 3.729 | 3.704 | 3.729 | 3.687 | 3.776 | 666,338 | 3.7442 | -1.69% |
| 2018-02-05 | 0 | 17.80 | 17.80 | 18.00 | 17.80 | 18.00 | 48,000 | 861,880 | 17.956 | 3.793 | 3.793 | 3.836 | 3.793 | 3.836 | 225,241 | 3.8265 | -1.11% |
| 2018-02-02 | 0 | 18.00 | 18.00 | 18.04 | 17.98 | 18.00 | 16,000 | 287,920 | 17.995 | 3.836 | 3.836 | 3.844 | 3.832 | 3.836 | 75,080 | 3.8348 | 0.00% |
| 2018-02-01 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 3.836 | 3.836 | 3.857 | 3.836 | 3.836 | 9,385 | 3.8359 | -0.55% |
| 2018-01-31 | 0 | 18.10 | 18.00 | 18.10 | 18.00 | 18.10 | 30,000 | 542,800 | 18.093 | 3.857 | 3.836 | 3.857 | 3.836 | 3.857 | 140,776 | 3.8558 | 0.56% |
| 2018-01-30 | 0 | 18.00 | 17.98 | 18.06 | 18.00 | 18.00 | 66,000 | 1,188,000 | 18.000 | 3.836 | 3.832 | 3.849 | 3.836 | 3.836 | 309,706 | 3.8359 | 0.00% |
| 2018-01-29 | 0 | 18.00 | 18.00 | 18.04 | 18.00 | 18.02 | 32,000 | 576,080 | 18.003 | 3.836 | 3.836 | 3.844 | 3.836 | 3.840 | 150,161 | 3.8364 | 0.00% |
| 2018-01-26 | 0 | 18.00 | 18.00 | 18.02 | 18.00 | 18.04 | 20,000 | 360,480 | 18.024 | 3.836 | 3.836 | 3.840 | 3.836 | 3.844 | 93,850 | 3.8410 | 0.11% |
| 2018-01-25 | 0 | 17.98 | 17.98 | 18.12 | 17.96 | 18.10 | 36,400 | 656,360 | 18.032 | 3.832 | 3.832 | 3.861 | 3.827 | 3.857 | 170,808 | 3.8427 | -0.66% |
| 2018-01-24 | 0 | 18.10 | 18.04 | 18.12 | 17.96 | 18.10 | 108,000 | 1,945,520 | 18.014 | 3.857 | 3.844 | 3.861 | 3.827 | 3.857 | 506,792 | 3.8389 | 0.44% |
| 2018-01-23 | 0 | 18.02 | 18.02 | 18.08 | 18.02 | 18.04 | 10,000 | 180,320 | 18.032 | 3.840 | 3.840 | 3.853 | 3.840 | 3.844 | 46,925 | 3.8427 | 0.00% |
| 2018-01-22 | 0 | 18.02 | 18.02 | 18.10 | 18.02 | 18.10 | 8,000 | 144,360 | 18.045 | 3.840 | 3.840 | 3.857 | 3.840 | 3.857 | 37,540 | 3.8455 | -0.44% |
| 2018-01-19 | 0 | 18.10 | 18.02 | 18.10 | 18.02 | 18.16 | 14,000 | 253,480 | 18.106 | 3.857 | 3.840 | 3.857 | 3.840 | 3.870 | 65,695 | 3.8584 | 0.00% |
| 2018-01-18 | 0 | 18.10 | 18.02 | 18.10 | 18.02 | 18.10 | 44,000 | 795,120 | 18.071 | 3.857 | 3.840 | 3.857 | 3.840 | 3.857 | 206,471 | 3.8510 | 0.00% |
| 2018-01-17 | 0 | 18.10 | 18.10 | 18.14 | 18.02 | 18.14 | 50,000 | 904,920 | 18.098 | 3.857 | 3.857 | 3.866 | 3.840 | 3.866 | 234,626 | 3.8569 | 0.00% |
| 2018-01-16 | 0 | 18.10 | 18.10 | 18.14 | 18.10 | 18.14 | 30,000 | 543,560 | 18.119 | 3.857 | 3.857 | 3.866 | 3.857 | 3.866 | 140,776 | 3.8612 | 0.11% |
| 2018-01-15 | 0 | 18.08 | 18.06 | 18.12 | 18.02 | 18.18 | 12,000 | 217,240 | 18.103 | 3.853 | 3.849 | 3.861 | 3.840 | 3.874 | 56,310 | 3.8579 | -0.55% |
| 2018-01-12 | 0 | 18.18 | 18.18 | 18.28 | 18.18 | 18.20 | 40,000 | 727,600 | 18.190 | 3.874 | 3.874 | 3.896 | 3.874 | 3.879 | 187,701 | 3.8764 | 0.11% |
| 2018-01-11 | 0 | 18.16 | 18.12 | 18.16 | 18.16 | 18.16 | 16,000 | 290,560 | 18.160 | 3.870 | 3.861 | 3.870 | 3.870 | 3.870 | 75,080 | 3.8700 | 0.00% |
| 2018-01-10 | 0 | 18.16 | 18.12 | 18.16 | 18.16 | 18.16 | 2,000 | 36,320 | 18.160 | 3.870 | 3.861 | 3.870 | 3.870 | 3.870 | 9,385 | 3.8700 | -0.11% |
| 2018-01-09 | 0 | 18.18 | 18.16 | 18.18 | 18.12 | 18.18 | 18,000 | 327,040 | 18.169 | 3.874 | 3.870 | 3.874 | 3.861 | 3.874 | 84,465 | 3.8719 | 0.00% |
| 2018-01-08 | 0 | 18.18 | 18.16 | 18.18 | 18.16 | 18.18 | 14,024 | 254,876 | 18.174 | 3.874 | 3.870 | 3.874 | 3.870 | 3.874 | 65,808 | 3.8730 | 0.00% |
| 2018-01-05 | 0 | 18.18 | 18.10 | 18.18 | 18.10 | 18.18 | 6,000 | 108,760 | 18.127 | 3.874 | 3.857 | 3.874 | 3.857 | 3.874 | 28,155 | 3.8629 | 0.44% |
| 2018-01-04 | 0 | 18.10 | 18.10 | 18.20 | 18.10 | 18.10 | 2,000 | 36,200 | 18.100 | 3.857 | 3.857 | 3.879 | 3.857 | 3.857 | 9,385 | 3.8572 | 0.33% |
| 2018-01-03 | 0 | 18.04 | 18.04 | 18.20 | 18.02 | 18.02 | 22,000 | 396,440 | 18.020 | 3.844 | 3.844 | 3.879 | 3.840 | 3.840 | 103,235 | 3.8402 | 0.11% |
| 2018-01-02 | 0 | 18.02 | 18.02 | 18.14 | 17.98 | 18.10 | 14,000 | 252,520 | 18.037 | 3.840 | 3.840 | 3.866 | 3.832 | 3.857 | 65,695 | 3.8438 | 0.00% |
| 2017-12-29 | 0 | 18.02 | 18.02 | 18.28 | 18.02 | 18.02 | 6,000 | 108,120 | 18.020 | 3.840 | 3.840 | 3.896 | 3.840 | 3.840 | 28,155 | 3.8402 | 0.22% |
| 2017-12-28 | 0 | 17.98 | 17.98 | 18.00 | 17.96 | 18.00 | 24,000 | 431,800 | 17.992 | 3.832 | 3.832 | 3.836 | 3.827 | 3.836 | 112,621 | 3.8341 | -1.10% |
| 2017-12-27 | 0 | 18.18 | 17.96 | 18.18 | 18.20 | 18.30 | 8,000 | 144,840 | 18.105 | 3.874 | 3.827 | 3.874 | 3.879 | 3.900 | 37,540 | 3.8583 | 1.00% |
| 2017-12-22 | 0 | 18.00 | 17.96 | 18.14 | 17.96 | 18.00 | 6,000 | 107,920 | 17.987 | 3.836 | 3.827 | 3.866 | 3.827 | 3.836 | 28,155 | 3.8330 | -0.99% |
| 2017-12-21 | 0 | 18.18 | 17.84 | 18.18 | - | - | 0 | 0 | - | 3.874 | 3.802 | 3.874 | - | - | 0 | - | 0.00% |
| 2017-12-20 | 0 | 18.18 | 17.80 | 18.18 | 17.82 | 18.20 | 10,000 | 180,480 | 18.048 | 3.874 | 3.793 | 3.874 | 3.798 | 3.879 | 46,925 | 3.8461 | 1.79% |
| 2017-12-19 | 0 | 17.86 | 17.82 | 18.26 | 17.82 | 17.86 | 6,000 | 107,080 | 17.847 | 3.806 | 3.798 | 3.891 | 3.798 | 3.806 | 28,155 | 3.8032 | 0.34% |
| 2017-12-18 | 0 | 17.80 | 17.74 | 18.12 | 17.72 | 18.20 | 34,000 | 611,760 | 17.993 | 3.793 | 3.780 | 3.861 | 3.776 | 3.879 | 159,546 | 3.8344 | -0.67% |
| 2017-12-15 | 0 | 18.20 | 18.20 | 18.38 | 18.10 | 18.20 | 44,000 | 799,600 | 18.173 | 3.819 | 3.819 | 3.857 | 3.798 | 3.819 | 209,697 | 3.8131 | 0.22% |
| 2017-12-14 | 0 | 18.16 | 18.08 | 18.18 | 18.16 | 18.18 | 10,000 | 181,760 | 18.176 | 3.810 | 3.794 | 3.815 | 3.810 | 3.815 | 47,658 | 3.8138 | 0.33% |
| 2017-12-13 | 0 | 18.10 | 18.04 | 18.20 | 18.04 | 18.10 | 70,000 | 1,265,880 | 18.084 | 3.798 | 3.785 | 3.819 | 3.785 | 3.798 | 333,609 | 3.7945 | -0.44% |
| 2017-12-12 | 0 | 18.18 | 18.08 | 18.20 | 18.14 | 18.18 | 48,000 | 872,120 | 18.169 | 3.815 | 3.794 | 3.819 | 3.806 | 3.815 | 228,760 | 3.8124 | 0.55% |
| 2017-12-11 | 0 | 18.08 | 18.04 | 18.16 | 18.08 | 18.10 | 48,000 | 868,520 | 18.094 | 3.794 | 3.785 | 3.810 | 3.794 | 3.798 | 228,760 | 3.7966 | -0.33% |
| 2017-12-08 | 0 | 18.14 | 18.04 | 18.16 | 18.12 | 18.18 | 12,000 | 217,720 | 18.143 | 3.806 | 3.785 | 3.810 | 3.802 | 3.815 | 57,190 | 3.8070 | 0.67% |
| 2017-12-07 | 0 | 18.02 | 17.92 | 18.04 | 18.00 | 18.14 | 72,546 | 1,308,857 | 18.042 | 3.781 | 3.760 | 3.785 | 3.777 | 3.806 | 345,743 | 3.7856 | -0.66% |
| 2017-12-06 | 0 | 18.14 | 18.14 | 18.20 | 18.14 | 18.22 | 66,000 | 1,200,840 | 18.195 | 3.806 | 3.806 | 3.819 | 3.806 | 3.823 | 314,546 | 3.8177 | -0.44% |
| 2017-12-05 | 0 | 18.22 | 18.22 | 18.30 | 18.20 | 18.28 | 22,000 | 401,360 | 18.244 | 3.823 | 3.823 | 3.840 | 3.819 | 3.836 | 104,849 | 3.8280 | -0.33% |
| 2017-12-04 | 0 | 18.28 | 18.22 | 18.28 | 18.28 | 18.30 | 30,000 | 548,600 | 18.287 | 3.836 | 3.823 | 3.836 | 3.836 | 3.840 | 142,975 | 3.8370 | 0.44% |
| 2017-12-01 | 0 | 18.20 | 18.16 | 18.20 | 18.16 | 18.22 | 28,000 | 509,240 | 18.187 | 3.819 | 3.810 | 3.819 | 3.810 | 3.823 | 133,444 | 3.8161 | 0.00% |
| 2017-11-30 | 0 | 18.20 | 18.16 | 18.20 | 18.20 | 18.38 | 56,000 | 1,020,960 | 18.231 | 3.819 | 3.810 | 3.819 | 3.819 | 3.857 | 266,887 | 3.8254 | -1.09% |
| 2017-11-29 | 0 | 18.40 | 18.38 | 18.42 | 18.26 | 18.40 | 52,000 | 956,160 | 18.388 | 3.861 | 3.857 | 3.865 | 3.831 | 3.861 | 247,824 | 3.8582 | 0.00% |
| 2017-11-28 | 0 | 18.40 | 18.40 | 18.50 | 18.20 | 18.48 | 442,000 | 8,051,600 | 18.216 | 3.861 | 3.861 | 3.882 | 3.819 | 3.878 | 2,106,503 | 3.8223 | 0.88% |
| 2017-11-27 | 0 | 18.24 | 18.24 | 18.28 | 18.24 | 18.28 | 4,000 | 73,040 | 18.260 | 3.827 | 3.827 | 3.836 | 3.827 | 3.836 | 19,063 | 3.8314 | -0.22% |
| 2017-11-24 | 0 | 18.28 | 18.24 | 18.28 | 18.24 | 18.48 | 372,000 | 6,792,360 | 18.259 | 3.836 | 3.827 | 3.836 | 3.827 | 3.878 | 1,772,894 | 3.8312 | -0.33% |
| 2017-11-23 | 0 | 18.34 | 18.24 | 18.46 | - | - | 0 | 0 | - | 3.848 | 3.827 | 3.873 | - | - | 0 | - | 0.00% |
| 2017-11-22 | 0 | 18.34 | 18.26 | 18.44 | 18.22 | 18.38 | 42,000 | 771,400 | 18.367 | 3.848 | 3.831 | 3.869 | 3.823 | 3.857 | 200,165 | 3.8538 | 0.55% |
| 2017-11-21 | 0 | 18.24 | 18.20 | 18.34 | 18.20 | 18.54 | 92,000 | 1,680,800 | 18.270 | 3.827 | 3.819 | 3.848 | 3.819 | 3.890 | 438,458 | 3.8334 | -1.41% |
| 2017-11-20 | 0 | 18.50 | 18.50 | 18.74 | 18.50 | 18.72 | 46,000 | 857,520 | 18.642 | 3.882 | 3.882 | 3.932 | 3.882 | 3.928 | 219,229 | 3.9115 | -1.39% |
| 2017-11-17 | 0 | 18.76 | 18.74 | 18.78 | 18.72 | 18.80 | 38,000 | 713,320 | 18.772 | 3.936 | 3.932 | 3.941 | 3.928 | 3.945 | 181,102 | 3.9388 | 0.00% |
| 2017-11-16 | 0 | 18.76 | 18.72 | 18.80 | 18.70 | 18.76 | 16,000 | 299,320 | 18.708 | 3.936 | 3.928 | 3.945 | 3.924 | 3.936 | 76,253 | 3.9253 | 0.54% |
| 2017-11-15 | 0 | 18.66 | 18.84 | 18.86 | 18.66 | 18.66 | 2,000 | 37,320 | 18.660 | 3.915 | 3.953 | 3.957 | 3.915 | 3.915 | 9,532 | 3.9154 | -0.74% |
| 2017-11-14 | 0 | 18.80 | 18.68 | 18.88 | 18.66 | 18.80 | 18,000 | 336,680 | 18.704 | 3.945 | 3.920 | 3.962 | 3.915 | 3.945 | 85,785 | 3.9247 | 0.11% |
| 2017-11-13 | 0 | 18.78 | 18.68 | 18.78 | 18.78 | 18.78 | 4,000 | 75,120 | 18.780 | 3.941 | 3.920 | 3.941 | 3.941 | 3.941 | 19,063 | 3.9405 | 0.64% |
| 2017-11-10 | 0 | 18.66 | 18.66 | 18.76 | 18.66 | 18.66 | 6,000 | 111,960 | 18.660 | 3.915 | 3.915 | 3.936 | 3.915 | 3.915 | 28,595 | 3.9154 | -0.43% |
| 2017-11-09 | 0 | 18.74 | 18.66 | 18.82 | 18.66 | 18.82 | 48,000 | 898,600 | 18.721 | 3.932 | 3.915 | 3.949 | 3.915 | 3.949 | 228,760 | 3.9281 | -0.43% |
| 2017-11-08 | 0 | 18.82 | 18.78 | 18.88 | 18.70 | 18.90 | 70,000 | 1,315,520 | 18.793 | 3.949 | 3.941 | 3.962 | 3.924 | 3.966 | 333,609 | 3.9433 | 0.64% |
| 2017-11-07 | 0 | 18.70 | 18.70 | 18.78 | 18.62 | 18.74 | 58,553 | 1,094,705 | 18.696 | 3.924 | 3.924 | 3.941 | 3.907 | 3.932 | 279,054 | 3.9229 | 0.21% |
| 2017-11-06 | 0 | 18.66 | 18.66 | 18.70 | 18.64 | 18.64 | 12,000 | 223,680 | 18.640 | 3.915 | 3.915 | 3.924 | 3.911 | 3.911 | 57,190 | 3.9112 | -0.43% |
| 2017-11-03 | 0 | 18.74 | 18.72 | 18.78 | 18.70 | 18.78 | 38,000 | 711,360 | 18.720 | 3.932 | 3.928 | 3.941 | 3.924 | 3.941 | 181,102 | 3.9280 | 0.21% |
| 2017-11-02 | 0 | 18.70 | 18.70 | 18.76 | 18.58 | 18.78 | 56,000 | 1,046,880 | 18.694 | 3.924 | 3.924 | 3.936 | 3.899 | 3.941 | 266,887 | 3.9226 | 0.75% |
| 2017-11-01 | 0 | 18.56 | 18.56 | 18.66 | 18.54 | 18.54 | 6,000 | 111,240 | 18.540 | 3.894 | 3.894 | 3.915 | 3.890 | 3.890 | 28,595 | 3.8902 | -0.54% |
| 2017-10-31 | 0 | 18.66 | 18.54 | 18.66 | - | - | 0 | 0 | - | 3.915 | 3.890 | 3.915 | - | - | 0 | - | 0.00% |
| 2017-10-30 | 0 | 18.66 | 18.56 | 18.66 | 18.54 | 18.66 | 32,000 | 593,840 | 18.558 | 3.915 | 3.894 | 3.915 | 3.890 | 3.915 | 152,507 | 3.8939 | 0.65% |
| 2017-10-27 | 0 | 18.54 | 18.54 | 18.80 | 18.50 | 18.60 | 24,000 | 445,160 | 18.548 | 3.890 | 3.890 | 3.945 | 3.882 | 3.903 | 114,380 | 3.8919 | 0.22% |
| 2017-10-26 | 0 | 18.50 | 18.50 | 18.60 | 18.50 | 18.56 | 24,000 | 444,600 | 18.525 | 3.882 | 3.882 | 3.903 | 3.882 | 3.894 | 114,380 | 3.8870 | 0.00% |
| 2017-10-25 | 0 | 18.50 | 18.50 | 18.98 | 18.50 | 18.60 | 10,000 | 185,800 | 18.580 | 3.882 | 3.882 | 3.983 | 3.882 | 3.903 | 47,658 | 3.8986 | -0.54% |
| 2017-10-24 | 0 | 18.60 | 18.54 | 18.62 | 18.54 | 18.62 | 18,000 | 334,920 | 18.607 | 3.903 | 3.890 | 3.907 | 3.890 | 3.907 | 85,785 | 3.9042 | -0.32% |
| 2017-10-23 | 0 | 18.66 | 18.60 | 18.68 | 18.60 | 18.66 | 30,000 | 558,640 | 18.621 | 3.915 | 3.903 | 3.920 | 3.903 | 3.915 | 142,975 | 3.9072 | -0.11% |
| 2017-10-20 | 0 | 18.68 | 18.56 | 18.70 | 18.66 | 18.68 | 18,000 | 336,120 | 18.673 | 3.920 | 3.894 | 3.924 | 3.915 | 3.920 | 85,785 | 3.9182 | 0.97% |
| 2017-10-19 | 0 | 18.50 | 18.50 | 18.64 | 18.46 | 18.54 | 38,000 | 703,040 | 18.501 | 3.882 | 3.882 | 3.911 | 3.873 | 3.890 | 181,102 | 3.8820 | -0.86% |
| 2017-10-18 | 0 | 18.66 | 18.66 | 18.68 | 18.56 | 18.56 | 10,000 | 185,600 | 18.560 | 3.915 | 3.915 | 3.920 | 3.894 | 3.894 | 47,658 | 3.8944 | 0.54% |
| 2017-10-17 | 0 | 18.56 | 18.48 | 18.88 | 18.40 | 18.56 | 28,000 | 517,440 | 18.480 | 3.894 | 3.878 | 3.962 | 3.861 | 3.894 | 133,444 | 3.8776 | 0.65% |
| 2017-10-16 | 0 | 18.44 | 18.44 | 18.60 | 18.30 | 18.48 | 94,000 | 1,725,040 | 18.351 | 3.869 | 3.869 | 3.903 | 3.840 | 3.878 | 447,989 | 3.8506 | -1.28% |
| 2017-10-13 | 0 | 18.68 | 18.60 | 18.76 | 18.50 | 18.68 | 24,000 | 447,200 | 18.633 | 3.920 | 3.903 | 3.936 | 3.882 | 3.920 | 114,380 | 3.9098 | 0.00% |
| 2017-10-12 | 0 | 18.68 | 18.60 | 18.68 | 18.60 | 18.68 | 16,000 | 298,160 | 18.635 | 3.920 | 3.903 | 3.920 | 3.903 | 3.920 | 76,253 | 3.9101 | 0.32% |
| 2017-10-11 | 0 | 18.62 | 18.60 | 18.68 | 18.56 | 18.62 | 14,000 | 260,360 | 18.597 | 3.907 | 3.903 | 3.920 | 3.894 | 3.907 | 66,722 | 3.9022 | 0.11% |
| 2017-10-10 | 0 | 18.60 | 18.60 | 18.68 | 18.52 | 18.60 | 10,556 | 196,066 | 18.574 | 3.903 | 3.903 | 3.920 | 3.886 | 3.903 | 50,308 | 3.8973 | 0.43% |
| 2017-10-09 | 0 | 18.52 | 18.50 | 18.68 | 18.52 | 18.66 | 36,000 | 669,160 | 18.588 | 3.886 | 3.882 | 3.920 | 3.886 | 3.915 | 171,570 | 3.9002 | -0.32% |
| 2017-10-06 | 0 | 18.58 | 18.48 | 18.60 | 18.58 | 18.66 | 6,000 | 111,640 | 18.607 | 3.899 | 3.878 | 3.903 | 3.899 | 3.915 | 28,595 | 3.9042 | 0.98% |
| 2017-10-04 | 0 | 18.40 | 18.40 | 18.50 | 18.34 | 18.50 | 28,000 | 515,240 | 18.401 | 3.861 | 3.861 | 3.882 | 3.848 | 3.882 | 133,444 | 3.8611 | 0.22% |
| 2017-10-03 | 0 | 18.36 | 18.36 | 18.42 | 18.30 | 18.32 | 20,000 | 366,320 | 18.316 | 3.852 | 3.852 | 3.865 | 3.840 | 3.844 | 95,317 | 3.8432 | 0.22% |
| 2017-09-29 | 0 | 18.32 | 18.32 | 18.48 | 18.32 | 18.38 | 16,000 | 293,600 | 18.350 | 3.844 | 3.844 | 3.878 | 3.844 | 3.857 | 76,253 | 3.8503 | 0.11% |
| 2017-09-28 | 0 | 18.30 | 18.30 | 18.38 | 18.22 | 18.30 | 12,000 | 219,440 | 18.287 | 3.840 | 3.840 | 3.857 | 3.823 | 3.840 | 57,190 | 3.8370 | 0.11% |
| 2017-09-27 | 0 | 18.28 | 18.28 | 18.40 | 18.24 | 18.38 | 10,000 | 182,720 | 18.272 | 3.836 | 3.836 | 3.861 | 3.827 | 3.857 | 47,658 | 3.8339 | 0.44% |
| 2017-09-26 | 0 | 18.20 | 18.20 | 18.40 | 18.18 | 18.30 | 24,000 | 438,520 | 18.272 | 3.819 | 3.819 | 3.861 | 3.815 | 3.840 | 114,380 | 3.8339 | -0.55% |
| 2017-09-25 | 0 | 18.30 | 18.30 | 18.36 | 18.30 | 18.38 | 48,000 | 879,200 | 18.317 | 3.840 | 3.840 | 3.852 | 3.840 | 3.857 | 228,760 | 3.8433 | -0.54% |
| 2017-09-22 | 0 | 18.40 | 18.40 | 18.44 | 18.38 | 18.40 | 42,000 | 772,760 | 18.399 | 3.861 | 3.861 | 3.869 | 3.857 | 3.861 | 200,165 | 3.8606 | 0.00% |
| 2017-09-21 | 0 | 18.40 | 18.40 | 18.48 | 18.40 | 18.60 | 20,000 | 369,680 | 18.484 | 3.861 | 3.861 | 3.878 | 3.861 | 3.903 | 95,317 | 3.8784 | -0.54% |
| 2017-09-20 | 0 | 18.50 | 18.40 | 18.50 | 18.52 | 18.60 | 12,000 | 222,680 | 18.557 | 3.882 | 3.861 | 3.882 | 3.886 | 3.903 | 57,190 | 3.8937 | 0.00% |
| 2017-09-19 | 0 | 18.50 | 18.40 | 18.50 | 18.40 | 18.50 | 64,000 | 1,178,840 | 18.419 | 3.882 | 3.861 | 3.882 | 3.861 | 3.882 | 305,014 | 3.8649 | 0.43% |
| 2017-09-18 | 0 | 18.42 | 18.42 | 18.50 | 18.40 | 18.58 | 58,000 | 1,070,960 | 18.465 | 3.865 | 3.865 | 3.882 | 3.861 | 3.899 | 276,419 | 3.8744 | 0.11% |
| 2017-09-15 | 0 | 18.40 | 18.40 | 18.58 | 18.40 | 18.58 | 84,000 | 1,547,440 | 18.422 | 3.861 | 3.861 | 3.899 | 3.861 | 3.899 | 400,331 | 3.8654 | -0.11% |
| 2017-09-14 | 0 | 18.42 | 18.42 | 18.60 | 18.40 | 18.60 | 72,000 | 1,327,520 | 18.438 | 3.865 | 3.865 | 3.903 | 3.861 | 3.903 | 343,141 | 3.8687 | -1.29% |
| 2017-09-13 | 0 | 18.66 | 18.54 | 18.68 | 18.66 | 18.76 | 28,000 | 524,120 | 18.719 | 3.915 | 3.890 | 3.920 | 3.915 | 3.936 | 133,444 | 3.9277 | 0.11% |
| 2017-09-12 | 0 | 18.64 | 18.64 | 18.80 | 18.62 | 18.80 | 32,000 | 598,520 | 18.704 | 3.911 | 3.911 | 3.945 | 3.907 | 3.945 | 152,507 | 3.9245 | 0.11% |
| 2017-09-11 | 0 | 18.62 | 18.62 | 18.82 | 18.60 | 18.70 | 26,000 | 484,760 | 18.645 | 3.907 | 3.907 | 3.949 | 3.903 | 3.924 | 123,912 | 3.9121 | 0.11% |
| 2017-09-08 | 0 | 18.60 | 18.60 | 18.66 | 18.60 | 18.60 | 18,000 | 334,920 | 18.607 | 3.903 | 3.903 | 3.915 | 3.903 | 3.903 | 85,785 | 3.9042 | 0.00% |
| 2017-09-07 | 0 | 18.60 | 18.58 | 18.66 | 18.50 | 18.60 | 36,559 | 679,135 | 18.576 | 3.903 | 3.899 | 3.915 | 3.882 | 3.903 | 174,234 | 3.8978 | 0.54% |
| 2017-09-06 | 0 | 18.50 | 18.44 | 18.70 | 18.48 | 18.50 | 32,000 | 591,800 | 18.494 | 3.882 | 3.869 | 3.924 | 3.878 | 3.882 | 152,507 | 3.8805 | -0.11% |
| 2017-09-05 | 0 | 18.52 | 18.44 | 18.52 | 18.44 | 18.52 | 4,000 | 73,920 | 18.480 | 3.886 | 3.869 | 3.886 | 3.869 | 3.886 | 19,063 | 3.8776 | 0.43% |
| 2017-09-04 | 0 | 18.44 | 18.44 | 18.56 | 18.44 | 18.62 | 64,000 | 1,185,720 | 18.527 | 3.869 | 3.869 | 3.894 | 3.869 | 3.907 | 305,014 | 3.8874 | -0.86% |
| 2017-09-01 | 0 | 18.60 | 18.56 | 18.62 | 18.60 | 18.60 | 6,000 | 111,640 | 18.607 | 3.903 | 3.894 | 3.907 | 3.903 | 3.903 | 28,595 | 3.9042 | 0.00% |
| 2017-08-31 | 0 | 18.60 | 18.60 | 18.68 | 18.54 | 18.62 | 50,000 | 929,120 | 18.582 | 3.903 | 3.903 | 3.920 | 3.890 | 3.907 | 238,292 | 3.8991 | 0.22% |
| 2017-08-30 | 0 | 18.56 | 18.52 | 18.60 | 18.56 | 18.64 | 50,000 | 929,880 | 18.598 | 3.894 | 3.886 | 3.903 | 3.894 | 3.911 | 238,292 | 3.9023 | -0.43% |
| 2017-08-29 | 0 | 18.64 | 18.64 | 18.80 | 18.62 | 18.70 | 24,000 | 448,240 | 18.677 | 3.911 | 3.911 | 3.945 | 3.907 | 3.924 | 114,380 | 3.9189 | -0.43% |
| 2017-08-28 | 0 | 18.72 | 18.72 | 18.80 | 18.72 | 18.76 | 50,000 | 936,880 | 18.738 | 3.928 | 3.928 | 3.945 | 3.928 | 3.936 | 238,292 | 3.9316 | -0.43% |
| 2017-08-25 | 0 | 18.80 | 18.80 | 18.86 | 18.74 | 18.80 | 30,000 | 562,600 | 18.753 | 3.945 | 3.945 | 3.957 | 3.932 | 3.945 | 142,975 | 3.9349 | 0.32% |
| 2017-08-24 | 0 | 18.74 | 18.74 | 18.84 | 18.72 | 19.30 | 72,000 | 1,350,800 | 18.761 | 3.932 | 3.932 | 3.953 | 3.928 | 4.050 | 343,141 | 3.9366 | -1.06% |
| 2017-08-22 | 0 | 19.94 | 19.90 | 19.94 | 19.70 | 19.94 | 152,000 | 3,023,640 | 19.892 | 3.974 | 3.966 | 3.974 | 3.926 | 3.974 | 762,656 | 3.9646 | -0.20% |
| 2017-08-21 | 0 | 19.98 | 19.90 | 19.98 | 19.90 | 19.98 | 32,000 | 637,080 | 19.909 | 3.982 | 3.966 | 3.982 | 3.966 | 3.982 | 160,559 | 3.9679 | 0.40% |
| 2017-08-18 | 0 | 19.90 | 19.90 | 20.00 | 19.80 | 20.00 | 56,000 | 1,112,880 | 19.873 | 3.966 | 3.966 | 3.986 | 3.946 | 3.986 | 280,978 | 3.9607 | -0.50% |
| 2017-08-17 | 0 | 20.00 | 20.00 | 20.10 | 19.80 | 20.00 | 56,000 | 1,113,440 | 19.883 | 3.986 | 3.986 | 4.006 | 3.946 | 3.986 | 280,978 | 3.9627 | 0.40% |
| 2017-08-16 | 0 | 19.92 | 19.90 | 19.98 | 19.92 | 20.00 | 28,000 | 559,280 | 19.974 | 3.970 | 3.966 | 3.982 | 3.970 | 3.986 | 140,489 | 3.9809 | -0.20% |
| 2017-08-15 | 0 | 19.96 | 19.86 | 19.96 | 19.80 | 19.98 | 34,000 | 675,080 | 19.855 | 3.978 | 3.958 | 3.978 | 3.946 | 3.982 | 170,594 | 3.9572 | -0.10% |
| 2017-08-14 | 0 | 19.98 | 19.88 | 20.00 | 19.98 | 20.00 | 16,000 | 319,720 | 19.983 | 3.982 | 3.962 | 3.986 | 3.982 | 3.986 | 80,280 | 3.9826 | 0.30% |
| 2017-08-11 | 0 | 19.92 | 19.80 | 19.92 | 19.74 | 19.94 | 150,000 | 2,974,040 | 19.827 | 3.970 | 3.946 | 3.970 | 3.934 | 3.974 | 752,621 | 3.9516 | -0.40% |
| 2017-08-10 | 0 | 20.00 | 20.00 | 20.10 | 19.90 | 20.00 | 52,000 | 1,037,760 | 19.957 | 3.986 | 3.986 | 4.006 | 3.966 | 3.986 | 260,909 | 3.9775 | 0.00% |
| 2017-08-09 | 0 | 20.00 | 19.82 | 20.15 | 20.00 | 20.30 | 24,000 | 483,000 | 20.125 | 3.986 | 3.950 | 4.016 | 3.986 | 4.046 | 120,419 | 4.0110 | -0.99% |
| 2017-08-08 | 0 | 20.20 | 20.00 | 20.25 | 20.00 | 20.20 | 18,000 | 361,900 | 20.106 | 4.026 | 3.986 | 4.036 | 3.986 | 4.026 | 90,314 | 4.0071 | 0.50% |
| 2017-08-07 | 0 | 20.10 | 20.00 | 20.20 | 19.92 | 20.10 | 42,516 | 850,291 | 19.999 | 4.006 | 3.986 | 4.026 | 3.970 | 4.006 | 213,323 | 3.9859 | 0.90% |
| 2017-08-04 | 0 | 19.92 | 19.92 | 20.00 | 19.80 | 20.00 | 14,000 | 278,960 | 19.926 | 3.970 | 3.970 | 3.986 | 3.946 | 3.986 | 70,245 | 3.9713 | -0.40% |
| 2017-08-03 | 0 | 20.00 | 19.82 | 20.05 | 20.00 | 20.00 | 18,000 | 360,000 | 20.000 | 3.986 | 3.950 | 3.996 | 3.986 | 3.986 | 90,314 | 3.9861 | -0.50% |
| 2017-08-02 | 0 | 20.10 | 20.10 | 20.15 | 19.90 | 20.20 | 38,000 | 764,600 | 20.121 | 4.006 | 4.006 | 4.016 | 3.966 | 4.026 | 190,664 | 4.0102 | 0.50% |
| 2017-08-01 | 0 | 20.00 | 19.90 | 20.10 | 19.88 | 20.10 | 42,000 | 839,660 | 19.992 | 3.986 | 3.966 | 4.006 | 3.962 | 4.006 | 210,734 | 3.9845 | 0.00% |
| 2017-07-31 | 0 | 20.00 | 20.00 | 20.10 | 20.00 | 20.00 | 36,000 | 720,000 | 20.000 | 3.986 | 3.986 | 4.006 | 3.986 | 3.986 | 180,629 | 3.9861 | -0.74% |
| 2017-07-28 | 0 | 20.15 | 19.98 | 20.15 | 20.15 | 20.15 | 2,000 | 40,300 | 20.150 | 4.016 | 3.982 | 4.016 | 4.016 | 4.016 | 10,035 | 4.0160 | -0.98% |
| 2017-07-27 | 0 | 20.35 | 20.00 | 20.35 | 20.00 | 20.40 | 34,000 | 685,600 | 20.165 | 4.056 | 3.986 | 4.056 | 3.986 | 4.066 | 170,594 | 4.0189 | 1.50% |
| 2017-07-26 | 0 | 20.05 | 20.00 | 20.10 | 19.90 | 20.20 | 18,000 | 361,140 | 20.063 | 3.996 | 3.986 | 4.006 | 3.966 | 4.026 | 90,314 | 3.9987 | 0.25% |
| 2017-07-25 | 0 | 20.00 | 20.00 | 20.20 | 19.94 | 20.40 | 88,000 | 1,774,340 | 20.163 | 3.986 | 3.986 | 4.026 | 3.974 | 4.066 | 441,537 | 4.0185 | 0.30% |
| 2017-07-24 | 0 | 19.94 | 19.96 | 20.05 | 19.92 | 19.98 | 92,000 | 1,834,480 | 19.940 | 3.974 | 3.978 | 3.996 | 3.970 | 3.982 | 461,607 | 3.9741 | 0.00% |
| 2017-07-21 | 0 | 19.94 | 19.80 | 19.94 | 19.88 | 19.98 | 38,000 | 757,200 | 19.926 | 3.974 | 3.946 | 3.974 | 3.962 | 3.982 | 190,664 | 3.9714 | 0.10% |
| 2017-07-20 | 0 | 19.92 | 19.88 | 19.94 | 19.72 | 20.10 | 128,000 | 2,546,200 | 19.892 | 3.970 | 3.962 | 3.974 | 3.930 | 4.006 | 642,236 | 3.9646 | -0.90% |
| 2017-07-19 | 0 | 20.10 | 20.00 | 20.15 | 19.78 | 20.60 | 368,000 | 7,390,020 | 20.082 | 4.006 | 3.986 | 4.016 | 3.942 | 4.106 | 1,846,430 | 4.0023 | 2.66% |
| 2017-07-18 | 0 | 19.58 | 19.38 | 19.58 | 19.50 | 19.60 | 64,000 | 1,251,480 | 19.554 | 3.902 | 3.863 | 3.902 | 3.886 | 3.906 | 321,118 | 3.8973 | 0.20% |
| 2017-07-17 | 0 | 19.54 | 19.54 | 19.66 | 19.26 | 19.78 | 164,000 | 3,200,800 | 19.517 | 3.894 | 3.894 | 3.918 | 3.839 | 3.942 | 822,865 | 3.8898 | 0.31% |
| 2017-07-14 | 0 | 19.48 | 19.42 | 19.48 | 19.30 | 19.50 | 112,000 | 2,178,560 | 19.451 | 3.882 | 3.870 | 3.882 | 3.847 | 3.886 | 561,957 | 3.8767 | 1.25% |
| 2017-07-13 | 0 | 19.24 | 19.10 | 19.28 | 19.20 | 19.50 | 68,000 | 1,314,520 | 19.331 | 3.835 | 3.807 | 3.843 | 3.827 | 3.886 | 341,188 | 3.8528 | -1.13% |
| 2017-07-12 | 0 | 19.46 | 19.42 | 19.46 | 18.80 | 19.48 | 192,000 | 3,685,840 | 19.197 | 3.878 | 3.870 | 3.878 | 3.747 | 3.882 | 963,355 | 3.8260 | 3.62% |
| 2017-07-11 | 0 | 18.78 | 18.78 | 18.86 | 18.78 | 18.78 | 14,000 | 262,920 | 18.780 | 3.743 | 3.743 | 3.759 | 3.743 | 3.743 | 70,245 | 3.7429 | 0.21% |
| 2017-07-10 | 0 | 18.74 | 18.74 | 18.78 | 18.70 | 18.84 | 24,000 | 450,840 | 18.785 | 3.735 | 3.735 | 3.743 | 3.727 | 3.755 | 120,419 | 3.7439 | -0.64% |
| 2017-07-07 | 0 | 18.86 | 18.80 | 18.86 | 18.80 | 18.86 | 14,551 | 273,831 | 18.819 | 3.759 | 3.747 | 3.759 | 3.747 | 3.759 | 73,009 | 3.7506 | 0.00% |
| 2017-07-06 | 0 | 18.86 | 18.80 | 18.92 | 18.70 | 18.86 | 58,000 | 1,089,000 | 18.776 | 3.759 | 3.747 | 3.771 | 3.727 | 3.759 | 291,013 | 3.7421 | 0.43% |
| 2017-07-05 | 0 | 18.78 | 18.78 | 18.86 | 18.74 | 18.80 | 52,000 | 976,160 | 18.772 | 3.743 | 3.743 | 3.759 | 3.735 | 3.747 | 260,909 | 3.7414 | -0.21% |
| 2017-07-04 | 0 | 18.82 | 18.82 | 18.92 | 18.62 | 18.96 | 85,600 | 1,607,216 | 18.776 | 3.751 | 3.751 | 3.771 | 3.711 | 3.779 | 429,496 | 3.7421 | 0.21% |
| 2017-07-03 | 0 | 18.78 | 18.78 | 18.88 | 18.62 | 18.80 | 40,000 | 749,680 | 18.742 | 3.743 | 3.743 | 3.763 | 3.711 | 3.747 | 200,699 | 3.7353 | 0.32% |
| 2017-06-30 | 0 | 18.72 | 18.70 | 18.88 | 18.56 | 18.88 | 114,000 | 2,132,640 | 18.707 | 3.731 | 3.727 | 3.763 | 3.699 | 3.763 | 571,992 | 3.7284 | -0.95% |
| 2017-06-29 | 0 | 18.90 | 18.86 | 18.90 | 18.70 | 19.24 | 236,580 | 4,462,784 | 18.864 | 3.767 | 3.759 | 3.767 | 3.727 | 3.835 | 1,187,033 | 3.7596 | -1.77% |
| 2017-06-28 | 0 | 19.24 | 19.20 | 19.26 | 18.80 | 19.30 | 348,000 | 6,609,680 | 18.993 | 3.835 | 3.827 | 3.839 | 3.747 | 3.847 | 1,746,080 | 3.7854 | 2.89% |
| 2017-06-27 | 0 | 18.70 | 18.70 | 18.80 | 18.68 | 18.86 | 16,000 | 299,440 | 18.715 | 3.727 | 3.727 | 3.747 | 3.723 | 3.759 | 80,280 | 3.7300 | 0.11% |
| 2017-06-26 | 0 | 18.68 | 18.68 | 18.86 | 18.64 | 18.68 | 26,000 | 485,440 | 18.671 | 3.723 | 3.723 | 3.759 | 3.715 | 3.723 | 130,454 | 3.7212 | 0.00% |
| 2017-06-23 | 0 | 18.68 | 18.66 | 18.70 | 18.64 | 18.80 | 10,000 | 186,800 | 18.680 | 3.723 | 3.719 | 3.727 | 3.715 | 3.747 | 50,175 | 3.7230 | 0.21% |
| 2017-06-22 | 0 | 18.64 | 18.62 | 18.76 | 18.64 | 18.66 | 16,000 | 298,400 | 18.650 | 3.715 | 3.711 | 3.739 | 3.715 | 3.719 | 80,280 | 3.7170 | -0.11% |
| 2017-06-21 | 0 | 18.66 | 18.60 | 18.72 | 18.62 | 18.78 | 114,000 | 2,127,800 | 18.665 | 3.719 | 3.707 | 3.731 | 3.711 | 3.743 | 571,992 | 3.7200 | 0.11% |
| 2017-06-20 | 0 | 18.64 | 18.64 | 18.70 | 18.58 | 18.68 | 42,000 | 781,600 | 18.610 | 3.715 | 3.715 | 3.727 | 3.703 | 3.723 | 210,734 | 3.7089 | -0.32% |
| 2017-06-19 | 0 | 18.70 | 18.62 | 18.76 | 18.60 | 18.80 | 30,000 | 559,800 | 18.660 | 3.727 | 3.711 | 3.739 | 3.707 | 3.747 | 150,524 | 3.7190 | 0.54% |
| 2017-06-16 | 0 | 18.60 | 18.60 | 18.70 | 18.60 | 18.60 | 4,000 | 74,400 | 18.600 | 3.707 | 3.707 | 3.727 | 3.707 | 3.707 | 20,070 | 3.7070 | 0.87% |
| 2017-06-15 | 0 | 18.44 | 18.44 | 18.70 | 18.44 | 18.70 | 100,000 | 1,850,680 | 18.507 | 3.675 | 3.675 | 3.727 | 3.675 | 3.727 | 501,747 | 3.6885 | -0.65% |
| 2017-06-14 | 0 | 18.56 | 18.56 | 18.72 | 18.52 | 18.68 | 28,000 | 519,720 | 18.561 | 3.699 | 3.699 | 3.731 | 3.691 | 3.723 | 140,489 | 3.6994 | -0.75% |
| 2017-06-13 | 0 | 18.70 | 18.50 | 18.76 | 18.46 | 18.70 | 6,000 | 111,520 | 18.587 | 3.727 | 3.687 | 3.739 | 3.679 | 3.727 | 30,105 | 3.7044 | 1.30% |
| 2017-06-12 | 0 | 18.46 | 18.46 | 18.68 | 18.44 | 18.58 | 29,500 | 546,280 | 18.518 | 3.679 | 3.679 | 3.723 | 3.675 | 3.703 | 148,015 | 3.6907 | -0.75% |
| 2017-06-09 | 0 | 18.60 | 18.60 | 18.68 | 18.54 | 18.62 | 70,000 | 1,300,800 | 18.583 | 3.707 | 3.707 | 3.723 | 3.695 | 3.711 | 351,223 | 3.7036 | 0.00% |
| 2017-06-08 | 0 | 18.60 | 18.60 | 18.70 | 18.60 | 18.62 | 24,000 | 446,840 | 18.618 | 3.707 | 3.707 | 3.727 | 3.707 | 3.711 | 120,419 | 3.7107 | 0.00% |
| 2017-06-07 | 0 | 18.60 | 18.60 | 18.70 | 18.54 | 18.70 | 28,555 | 532,458 | 18.647 | 3.707 | 3.707 | 3.727 | 3.695 | 3.727 | 143,274 | 3.7164 | 0.00% |
| 2017-06-06 | 0 | 18.60 | 18.60 | 18.70 | 18.52 | 18.70 | 74,000 | 1,378,640 | 18.630 | 3.707 | 3.707 | 3.727 | 3.691 | 3.727 | 371,293 | 3.7131 | -0.11% |
| 2017-06-05 | 0 | 18.62 | 18.60 | 18.70 | 18.60 | 18.70 | 42,000 | 784,360 | 18.675 | 3.711 | 3.707 | 3.727 | 3.707 | 3.727 | 210,734 | 3.7220 | 0.11% |
| 2017-06-02 | 0 | 18.60 | 18.60 | 18.78 | 18.52 | 18.84 | 56,641 | 1,056,986 | 18.661 | 3.707 | 3.707 | 3.743 | 3.691 | 3.755 | 284,195 | 3.7192 | -0.21% |
| 2017-06-01 | 0 | 18.64 | 18.52 | 18.64 | 18.60 | 18.64 | 4,000 | 74,480 | 18.620 | 3.715 | 3.691 | 3.715 | 3.707 | 3.715 | 20,070 | 3.7110 | 0.22% |
| 2017-05-31 | 0 | 18.60 | 18.46 | 18.70 | 18.50 | 18.60 | 18,000 | 333,480 | 18.527 | 3.707 | 3.679 | 3.727 | 3.687 | 3.707 | 90,314 | 3.6924 | 0.54% |
| 2017-05-29 | 0 | 18.50 | 18.40 | 18.60 | 18.38 | 18.50 | 32,000 | 588,800 | 18.400 | 3.687 | 3.667 | 3.707 | 3.663 | 3.687 | 160,559 | 3.6672 | -0.22% |
| 2017-05-26 | 0 | 18.54 | 18.48 | 18.54 | 18.52 | 18.80 | 30,000 | 558,520 | 18.617 | 3.695 | 3.683 | 3.695 | 3.691 | 3.747 | 150,524 | 3.7105 | -1.17% |
| 2017-05-25 | 0 | 18.76 | 18.50 | 18.76 | 18.40 | 18.80 | 18,000 | 337,240 | 18.736 | 3.739 | 3.687 | 3.739 | 3.667 | 3.747 | 90,314 | 3.7341 | 1.96% |
| 2017-05-24 | 0 | 18.40 | 18.40 | 18.48 | 18.40 | 18.50 | 58,000 | 1,071,800 | 18.479 | 3.667 | 3.667 | 3.683 | 3.667 | 3.687 | 291,013 | 3.6830 | -0.43% |
| 2017-05-23 | 0 | 18.48 | 18.48 | 18.64 | 18.46 | 18.80 | 72,000 | 1,336,400 | 18.561 | 3.683 | 3.683 | 3.715 | 3.679 | 3.747 | 361,258 | 3.6993 | -1.07% |
| 2017-05-22 | 0 | 18.68 | 18.68 | 18.70 | 18.64 | 18.80 | 12,000 | 224,520 | 18.710 | 3.723 | 3.723 | 3.727 | 3.715 | 3.747 | 60,210 | 3.7290 | -0.11% |
| 2017-05-19 | 0 | 18.70 | 18.66 | 18.70 | 18.64 | 18.78 | 14,000 | 261,520 | 18.680 | 3.727 | 3.719 | 3.727 | 3.715 | 3.743 | 70,245 | 3.7230 | 0.43% |
| 2017-05-18 | 0 | 18.62 | 18.62 | 18.80 | 18.54 | 18.72 | 64,000 | 1,192,800 | 18.638 | 3.711 | 3.711 | 3.747 | 3.695 | 3.731 | 321,118 | 3.7145 | -0.53% |
| 2017-05-17 | 0 | 18.72 | 18.72 | 18.76 | 18.72 | 18.78 | 34,000 | 637,640 | 18.754 | 3.731 | 3.731 | 3.739 | 3.731 | 3.743 | 170,594 | 3.7378 | -0.21% |
| 2017-05-16 | 0 | 18.76 | 18.76 | 18.86 | 18.76 | 18.88 | 24,000 | 450,880 | 18.787 | 3.739 | 3.739 | 3.759 | 3.739 | 3.763 | 120,419 | 3.7442 | -0.11% |
| 2017-05-15 | 0 | 18.78 | 18.78 | 18.88 | 18.78 | 18.80 | 22,000 | 413,480 | 18.795 | 3.743 | 3.743 | 3.763 | 3.743 | 3.747 | 110,384 | 3.7458 | -0.11% |
| 2017-05-12 | 0 | 18.80 | 18.76 | 19.00 | 18.76 | 18.80 | 26,000 | 488,240 | 18.778 | 3.747 | 3.739 | 3.787 | 3.739 | 3.747 | 130,454 | 3.7426 | 0.00% |
| 2017-05-11 | 0 | 18.80 | 18.78 | 18.80 | 18.78 | 18.80 | 20,000 | 375,720 | 18.786 | 3.747 | 3.743 | 3.747 | 3.743 | 3.747 | 100,349 | 3.7441 | 0.00% |
| 2017-05-10 | 0 | 18.80 | 18.78 | 18.80 | 18.78 | 18.80 | 58,000 | 1,090,200 | 18.797 | 3.747 | 3.743 | 3.747 | 3.743 | 3.747 | 291,013 | 3.7462 | 0.00% |
| 2017-05-09 | 0 | 18.80 | 18.78 | 18.80 | 18.78 | 18.96 | 94,528 | 1,778,126 | 18.811 | 3.747 | 3.743 | 3.747 | 3.743 | 3.779 | 474,292 | 3.7490 | -0.32% |
| 2017-05-08 | 0 | 18.86 | 18.84 | 18.86 | 18.84 | 18.90 | 46,000 | 867,720 | 18.863 | 3.759 | 3.755 | 3.759 | 3.755 | 3.767 | 230,804 | 3.7596 | -0.21% |
| 2017-05-05 | 0 | 18.90 | 18.82 | 18.90 | 18.84 | 18.90 | 32,000 | 604,040 | 18.876 | 3.767 | 3.751 | 3.767 | 3.755 | 3.767 | 160,559 | 3.7621 | 0.32% |
| 2017-05-04 | 0 | 18.84 | 18.84 | 18.98 | 18.80 | 18.90 | 10,000 | 188,560 | 18.856 | 3.755 | 3.755 | 3.783 | 3.747 | 3.767 | 50,175 | 3.7581 | -0.32% |
| 2017-05-02 | 0 | 18.90 | 18.90 | 18.98 | 18.90 | 19.00 | 6,000 | 113,600 | 18.933 | 3.767 | 3.767 | 3.783 | 3.767 | 3.787 | 30,105 | 3.7735 | -0.21% |
| 2017-04-28 | 0 | 18.94 | 18.88 | 18.98 | 18.88 | 19.00 | 18,000 | 341,240 | 18.958 | 3.775 | 3.763 | 3.783 | 3.763 | 3.787 | 90,314 | 3.7784 | 0.53% |
| 2017-04-27 | 0 | 18.84 | 18.84 | 18.98 | 18.82 | 19.10 | 26,000 | 492,040 | 18.925 | 3.755 | 3.755 | 3.783 | 3.751 | 3.807 | 130,454 | 3.7717 | -0.84% |
| 2017-04-26 | 0 | 19.00 | 18.90 | 19.00 | 18.98 | 19.00 | 76,000 | 1,443,760 | 18.997 | 3.787 | 3.767 | 3.787 | 3.783 | 3.787 | 381,328 | 3.7861 | 0.21% |
| 2017-04-25 | 0 | 18.96 | 18.96 | 18.98 | 18.80 | 18.96 | 68,000 | 1,283,240 | 18.871 | 3.779 | 3.779 | 3.783 | 3.747 | 3.779 | 341,188 | 3.7611 | 0.11% |
| 2017-04-24 | 0 | 18.94 | 18.78 | 18.94 | 18.96 | 18.96 | 4,000 | 75,840 | 18.960 | 3.775 | 3.743 | 3.775 | 3.779 | 3.779 | 20,070 | 3.7788 | 0.53% |
| 2017-04-21 | 0 | 18.84 | 18.82 | 18.96 | 18.84 | 18.84 | 2,000 | 37,680 | 18.840 | 3.755 | 3.751 | 3.779 | 3.755 | 3.755 | 10,035 | 3.7549 | 0.11% |
| 2017-04-20 | 0 | 18.82 | 18.82 | 18.96 | 18.78 | 18.98 | 74,444 | 1,403,591 | 18.854 | 3.751 | 3.751 | 3.779 | 3.743 | 3.783 | 373,521 | 3.7577 | 0.00% |
| 2017-04-19 | 0 | 18.82 | 18.82 | 18.94 | 18.82 | 18.94 | 10,000 | 188,800 | 18.880 | 3.751 | 3.751 | 3.775 | 3.751 | 3.775 | 50,175 | 3.7629 | 0.00% |
| 2017-04-18 | 0 | 18.82 | 18.80 | 18.92 | 18.78 | 18.92 | 14,000 | 263,600 | 18.829 | 3.751 | 3.747 | 3.771 | 3.743 | 3.771 | 70,245 | 3.7526 | 0.00% |
| 2017-04-13 | 0 | 18.82 | 18.82 | 19.00 | 18.76 | 18.76 | 2,000 | 37,520 | 18.760 | 3.751 | 3.751 | 3.787 | 3.739 | 3.739 | 10,035 | 3.7389 | 0.00% |
| 2017-04-12 | 0 | 18.82 | 18.82 | 19.00 | 18.82 | 18.82 | 2,000 | 37,640 | 18.820 | 3.751 | 3.751 | 3.787 | 3.751 | 3.751 | 10,035 | 3.7509 | 0.00% |
| 2017-04-11 | 0 | 18.82 | 18.82 | 19.04 | 18.82 | 18.82 | 14,000 | 263,480 | 18.820 | 3.751 | 3.751 | 3.795 | 3.751 | 3.751 | 70,245 | 3.7509 | 0.11% |
| 2017-04-10 | 0 | 18.80 | 18.80 | 18.94 | 18.80 | 18.94 | 32,518 | 613,655 | 18.871 | 3.747 | 3.747 | 3.775 | 3.747 | 3.775 | 163,158 | 3.7611 | 0.00% |
| 2017-04-07 | 0 | 18.80 | 18.80 | 18.88 | 18.80 | 18.82 | 30,000 | 564,240 | 18.808 | 3.747 | 3.747 | 3.763 | 3.747 | 3.751 | 150,524 | 3.7485 | 0.00% |
| 2017-04-06 | 0 | 18.80 | 18.80 | 18.98 | 18.76 | 18.80 | 36,000 | 676,040 | 18.779 | 3.747 | 3.747 | 3.783 | 3.739 | 3.747 | 180,629 | 3.7427 | -0.42% |
| 2017-04-05 | 0 | 18.88 | 18.80 | 18.94 | 18.88 | 19.00 | 12,000 | 226,800 | 18.900 | 3.763 | 3.747 | 3.775 | 3.763 | 3.787 | 60,210 | 3.7668 | 0.43% |
| 2017-04-03 | 0 | 18.80 | 18.80 | 18.94 | 18.76 | 18.86 | 12,000 | 225,440 | 18.787 | 3.747 | 3.747 | 3.775 | 3.739 | 3.759 | 60,210 | 3.7442 | 0.32% |
| 2017-03-31 | 0 | 18.74 | 18.74 | 18.84 | 18.72 | 18.74 | 24,000 | 449,600 | 18.733 | 3.735 | 3.735 | 3.755 | 3.731 | 3.735 | 120,419 | 3.7336 | -0.21% |
| 2017-03-30 | 0 | 18.78 | 18.72 | 18.78 | 18.72 | 18.94 | 34,000 | 639,080 | 18.796 | 3.743 | 3.731 | 3.743 | 3.731 | 3.775 | 170,594 | 3.7462 | 0.00% |
| 2017-03-29 | 0 | 18.78 | 18.74 | 18.80 | - | - | 0 | 0 | - | 3.743 | 3.735 | 3.747 | - | - | 0 | - | 0.00% |
| 2017-03-28 | 0 | 18.78 | 18.74 | 18.80 | 18.70 | 18.80 | 38,000 | 713,080 | 18.765 | 3.743 | 3.735 | 3.747 | 3.727 | 3.747 | 190,664 | 3.7400 | 0.11% |
| 2017-03-27 | 0 | 18.76 | 18.76 | 19.00 | 18.68 | 18.76 | 18,000 | 337,240 | 18.736 | 3.739 | 3.739 | 3.787 | 3.723 | 3.739 | 90,314 | 3.7341 | -0.42% |
| 2017-03-24 | 0 | 18.84 | 18.80 | 18.90 | 18.84 | 18.88 | 32,000 | 603,680 | 18.865 | 3.755 | 3.747 | 3.767 | 3.755 | 3.763 | 160,559 | 3.7599 | 0.00% |
| 2017-03-23 | 0 | 18.84 | 18.80 | 18.86 | 18.80 | 18.86 | 16,000 | 301,400 | 18.838 | 3.755 | 3.747 | 3.759 | 3.747 | 3.759 | 80,280 | 3.7544 | 0.21% |
| 2017-03-22 | 0 | 18.80 | 18.64 | 18.88 | - | - | 0 | 0 | - | 3.747 | 3.715 | 3.763 | - | - | 0 | - | 0.00% |
| 2017-03-21 | 0 | 18.80 | 18.80 | 18.88 | 18.72 | 18.88 | 44,000 | 825,760 | 18.767 | 3.747 | 3.747 | 3.763 | 3.731 | 3.763 | 220,769 | 3.7404 | 0.21% |
| 2017-03-20 | 0 | 18.76 | 18.70 | 18.80 | 18.50 | 18.82 | 62,000 | 1,157,760 | 18.674 | 3.739 | 3.727 | 3.747 | 3.687 | 3.751 | 311,083 | 3.7217 | -0.32% |
| 2017-03-17 | 0 | 18.82 | 18.82 | 18.90 | 18.82 | 19.00 | 50,000 | 945,400 | 18.908 | 3.751 | 3.751 | 3.767 | 3.751 | 3.787 | 250,874 | 3.7684 | -0.11% |
| 2017-03-16 | 0 | 18.84 | 18.84 | 18.92 | 18.82 | 18.86 | 22,000 | 414,400 | 18.836 | 3.755 | 3.755 | 3.771 | 3.751 | 3.759 | 110,384 | 3.7542 | 0.21% |
| 2017-03-15 | 0 | 18.80 | 18.80 | 18.88 | 18.80 | 18.84 | 22,000 | 414,280 | 18.831 | 3.747 | 3.747 | 3.763 | 3.747 | 3.755 | 110,384 | 3.7531 | -0.32% |
| 2017-03-14 | 0 | 18.86 | 18.86 | 19.00 | 18.80 | 18.92 | 8,000 | 150,880 | 18.860 | 3.759 | 3.759 | 3.787 | 3.747 | 3.771 | 40,140 | 3.7589 | -0.32% |
| 2017-03-13 | 0 | 18.92 | 18.80 | 18.92 | 18.72 | 18.98 | 26,000 | 488,520 | 18.789 | 3.771 | 3.747 | 3.771 | 3.731 | 3.783 | 130,454 | 3.7448 | 0.75% |
| 2017-03-10 | 0 | 18.78 | 18.78 | 19.00 | 18.76 | 18.90 | 30,000 | 565,640 | 18.855 | 3.743 | 3.743 | 3.787 | 3.739 | 3.767 | 150,524 | 3.7578 | -0.74% |
| 2017-03-09 | 0 | 18.92 | 18.82 | 18.94 | 18.92 | 19.12 | 40,000 | 761,800 | 19.045 | 3.771 | 3.751 | 3.775 | 3.771 | 3.811 | 200,699 | 3.7957 | -1.46% |
| 2017-03-08 | 0 | 19.20 | 19.20 | 19.22 | 19.12 | 19.20 | 24,000 | 459,680 | 19.153 | 3.827 | 3.827 | 3.831 | 3.811 | 3.827 | 120,419 | 3.8173 | -0.10% |
| 2017-03-07 | 0 | 19.22 | 19.20 | 19.22 | 19.14 | 19.30 | 90,517 | 1,740,806 | 19.232 | 3.831 | 3.827 | 3.831 | 3.815 | 3.847 | 454,166 | 3.8330 | 0.21% |
| 2017-03-06 | 0 | 19.18 | 19.10 | 19.28 | 19.00 | 19.18 | 54,000 | 1,031,600 | 19.104 | 3.823 | 3.807 | 3.843 | 3.787 | 3.823 | 270,943 | 3.8074 | -0.52% |
| 2017-03-03 | 0 | 19.28 | 19.10 | 19.28 | 19.26 | 19.30 | 24,000 | 462,440 | 19.268 | 3.843 | 3.807 | 3.843 | 3.839 | 3.847 | 120,419 | 3.8402 | 0.94% |
| 2017-03-02 | 0 | 19.10 | 19.06 | 19.12 | 18.88 | 19.14 | 138,000 | 2,630,520 | 19.062 | 3.807 | 3.799 | 3.811 | 3.763 | 3.815 | 692,411 | 3.7991 | 2.03% |
| 2017-03-01 | 0 | 18.72 | 18.68 | 18.78 | 18.68 | 18.72 | 14,000 | 261,920 | 18.709 | 3.731 | 3.723 | 3.743 | 3.723 | 3.731 | 70,245 | 3.7287 | 0.43% |
| 2017-02-28 | 0 | 18.64 | 18.58 | 18.64 | 18.42 | 18.68 | 22,000 | 407,760 | 18.535 | 3.715 | 3.703 | 3.715 | 3.671 | 3.723 | 110,384 | 3.6940 | 0.76% |
| 2017-02-27 | 0 | 18.50 | 18.42 | 18.70 | 18.40 | 18.56 | 46,000 | 849,280 | 18.463 | 3.687 | 3.671 | 3.727 | 3.667 | 3.699 | 230,804 | 3.6797 | -0.43% |
| 2017-02-24 | 0 | 18.58 | 18.38 | 18.60 | 18.58 | 18.58 | 6,000 | 111,480 | 18.580 | 3.703 | 3.663 | 3.707 | 3.703 | 3.703 | 30,105 | 3.7031 | 0.11% |
| 2017-02-23 | 0 | 18.56 | 18.56 | 18.58 | 18.54 | 18.62 | 40,000 | 743,880 | 18.597 | 3.699 | 3.699 | 3.703 | 3.695 | 3.711 | 200,699 | 3.7064 | 0.11% |
| 2017-02-22 | 0 | 18.54 | 18.54 | 18.70 | 18.54 | 18.54 | 14,000 | 259,560 | 18.540 | 3.695 | 3.695 | 3.727 | 3.695 | 3.695 | 70,245 | 3.6951 | -0.22% |
| 2017-02-21 | 0 | 18.58 | 18.48 | 18.60 | - | - | 0 | 0 | - | 3.703 | 3.683 | 3.707 | - | - | 0 | - | -0.21% |
| 2017-02-20 | 0 | 18.62 | 18.54 | 18.80 | - | - | 0 | 0 | - | 3.711 | 3.695 | 3.747 | - | - | 0 | - | 0.00% |
| 2017-02-17 | 0 | 18.62 | 18.62 | 18.76 | 18.62 | 18.76 | 18,000 | 336,720 | 18.707 | 3.711 | 3.711 | 3.739 | 3.711 | 3.739 | 90,314 | 3.7283 | -0.21% |
| 2017-02-16 | 0 | 18.66 | 18.56 | 18.72 | 18.56 | 18.66 | 16,000 | 297,400 | 18.588 | 3.719 | 3.699 | 3.731 | 3.699 | 3.719 | 80,280 | 3.7046 | 0.65% |
| 2017-02-15 | 0 | 18.54 | 18.54 | 18.70 | 18.46 | 18.68 | 110,000 | 2,036,840 | 18.517 | 3.695 | 3.695 | 3.727 | 3.679 | 3.723 | 551,922 | 3.6904 | 0.54% |
| 2017-02-14 | 0 | 18.44 | 18.40 | 18.44 | 18.40 | 18.44 | 18,000 | 331,440 | 18.413 | 3.675 | 3.667 | 3.675 | 3.667 | 3.675 | 90,314 | 3.6698 | 0.22% |
| 2017-02-13 | 0 | 18.40 | 18.28 | 18.42 | 18.28 | 18.46 | 24,000 | 441,680 | 18.403 | 3.667 | 3.643 | 3.671 | 3.643 | 3.679 | 120,419 | 3.6679 | 0.88% |
| 2017-02-10 | 0 | 18.24 | 18.24 | 18.46 | 18.24 | 18.32 | 54,000 | 987,640 | 18.290 | 3.635 | 3.635 | 3.679 | 3.635 | 3.651 | 270,943 | 3.6452 | -0.44% |
| 2017-02-09 | 0 | 18.32 | 18.30 | 18.38 | 18.20 | 18.40 | 54,000 | 989,840 | 18.330 | 3.651 | 3.647 | 3.663 | 3.627 | 3.667 | 270,943 | 3.6533 | 0.66% |
| 2017-02-08 | 0 | 18.20 | 18.20 | 18.38 | 18.20 | 18.20 | 10,000 | 182,000 | 18.200 | 3.627 | 3.627 | 3.663 | 3.627 | 3.627 | 50,175 | 3.6273 | -0.55% |
| 2017-02-07 | 0 | 18.30 | 18.14 | 18.40 | 18.20 | 18.30 | 6,543 | 119,536 | 18.269 | 3.647 | 3.615 | 3.667 | 3.627 | 3.647 | 32,829 | 3.6411 | 0.55% |
| 2017-02-06 | 0 | 18.20 | 18.08 | 18.30 | 18.08 | 18.20 | 10,000 | 181,200 | 18.120 | 3.627 | 3.603 | 3.647 | 3.603 | 3.627 | 50,175 | 3.6114 | 0.78% |
| 2017-02-03 | 0 | 18.06 | 18.06 | 18.14 | 18.06 | 18.16 | 10,000 | 181,200 | 18.120 | 3.599 | 3.599 | 3.615 | 3.599 | 3.619 | 50,175 | 3.6114 | 0.11% |
| 2017-02-02 | 0 | 18.04 | 18.02 | 18.18 | 18.02 | 18.10 | 30,000 | 541,240 | 18.041 | 3.595 | 3.591 | 3.623 | 3.591 | 3.607 | 150,524 | 3.5957 | 0.00% |
| 2017-02-01 | 0 | 18.04 | 18.02 | 18.04 | 18.04 | 18.12 | 24,000 | 433,240 | 18.052 | 3.595 | 3.591 | 3.595 | 3.595 | 3.611 | 120,419 | 3.5978 | -0.22% |
| 2017-01-27 | 0 | 18.08 | 18.04 | 18.16 | 18.02 | 18.12 | 70,000 | 1,265,360 | 18.077 | 3.603 | 3.595 | 3.619 | 3.591 | 3.611 | 351,223 | 3.6027 | -0.66% |
| 2017-01-26 | 0 | 18.20 | 18.20 | 18.24 | 18.00 | 18.20 | 110,000 | 1,994,520 | 18.132 | 3.627 | 3.627 | 3.635 | 3.587 | 3.627 | 551,922 | 3.6138 | 0.78% |
| 2017-01-25 | 0 | 18.06 | 18.06 | 18.10 | 18.02 | 18.10 | 86,000 | 1,552,680 | 18.054 | 3.599 | 3.599 | 3.607 | 3.591 | 3.607 | 431,503 | 3.5983 | -0.11% |
| 2017-01-24 | 0 | 18.08 | 18.00 | 18.08 | 18.08 | 18.10 | 24,400 | 441,400 | 18.090 | 3.603 | 3.587 | 3.603 | 3.603 | 3.607 | 122,426 | 3.6054 | -0.11% |
| 2017-01-23 | 0 | 18.10 | 18.10 | 18.26 | 18.10 | 18.24 | 26,000 | 470,960 | 18.114 | 3.607 | 3.607 | 3.639 | 3.607 | 3.635 | 130,454 | 3.6102 | -0.77% |
| 2017-01-20 | 0 | 18.24 | 18.24 | 18.32 | 18.18 | 18.24 | 16,000 | 291,240 | 18.203 | 3.635 | 3.635 | 3.651 | 3.623 | 3.635 | 80,280 | 3.6278 | -0.33% |
| 2017-01-19 | 0 | 18.30 | 18.16 | 18.32 | 18.30 | 18.30 | 5,000 | 91,280 | 18.256 | 3.647 | 3.619 | 3.651 | 3.647 | 3.647 | 25,087 | 3.6385 | -0.33% |
| 2017-01-18 | 0 | 18.36 | 18.20 | 18.38 | 18.18 | 18.42 | 10,000 | 183,280 | 18.328 | 3.659 | 3.627 | 3.663 | 3.623 | 3.671 | 50,175 | 3.6528 | 0.99% |
| 2017-01-17 | 0 | 18.18 | 18.08 | 18.18 | 18.18 | 18.18 | 2,000 | 36,360 | 18.180 | 3.623 | 3.603 | 3.623 | 3.623 | 3.623 | 10,035 | 3.6233 | 0.00% |
| 2017-01-16 | 0 | 18.18 | 18.16 | 18.28 | 18.12 | 18.20 | 40,000 | 727,320 | 18.183 | 3.623 | 3.619 | 3.643 | 3.611 | 3.627 | 200,699 | 3.6239 | 0.00% |
| 2017-01-13 | 0 | 18.18 | 18.12 | 18.20 | 18.04 | 18.18 | 44,000 | 797,960 | 18.135 | 3.623 | 3.611 | 3.627 | 3.595 | 3.623 | 220,769 | 3.6145 | 0.78% |
| 2017-01-12 | 0 | 18.04 | 18.04 | 18.18 | 18.02 | 18.04 | 16,000 | 288,560 | 18.035 | 3.595 | 3.595 | 3.623 | 3.591 | 3.595 | 80,280 | 3.5944 | -0.33% |
| 2017-01-11 | 0 | 18.10 | 18.08 | 18.20 | 18.00 | 18.10 | 18,000 | 324,920 | 18.051 | 3.607 | 3.603 | 3.627 | 3.587 | 3.607 | 90,314 | 3.5977 | 0.22% |
| 2017-01-10 | 0 | 18.06 | 18.02 | 18.10 | 18.00 | 18.10 | 12,000 | 216,720 | 18.060 | 3.599 | 3.591 | 3.607 | 3.587 | 3.607 | 60,210 | 3.5994 | -0.11% |
| 2017-01-09 | 0 | 18.08 | 17.98 | 18.10 | 17.94 | 18.08 | 26,550 | 477,464 | 17.984 | 3.603 | 3.583 | 3.607 | 3.576 | 3.603 | 133,214 | 3.5842 | 0.44% |
| 2017-01-06 | 0 | 18.00 | 18.00 | 18.18 | 17.94 | 18.00 | 10,000 | 179,720 | 17.972 | 3.587 | 3.587 | 3.623 | 3.576 | 3.587 | 50,175 | 3.5819 | 0.00% |
| 2017-01-05 | 0 | 18.00 | 17.94 | 18.10 | 17.92 | 18.20 | 26,000 | 468,600 | 18.023 | 3.587 | 3.576 | 3.607 | 3.572 | 3.627 | 130,454 | 3.5921 | -0.88% |
| 2017-01-04 | 0 | 18.16 | 17.94 | 18.16 | 17.90 | 18.20 | 64,000 | 1,151,640 | 17.994 | 3.619 | 3.576 | 3.619 | 3.568 | 3.627 | 321,118 | 3.5863 | 1.23% |
| 2017-01-03 | 0 | 17.94 | 17.84 | 17.92 | 17.86 | 17.98 | 12,000 | 215,080 | 17.923 | 3.576 | 3.556 | 3.572 | 3.560 | 3.583 | 60,210 | 3.5722 | 0.00% |
| 2016-12-30 | 0 | 17.94 | 17.72 | 17.96 | 17.66 | 18.00 | 26,000 | 464,240 | 17.855 | 3.576 | 3.532 | 3.579 | 3.520 | 3.587 | 130,454 | 3.5586 | 1.36% |
| 2016-12-29 | 0 | 17.70 | 17.70 | 18.00 | 17.60 | 17.84 | 42,000 | 744,680 | 17.730 | 3.528 | 3.528 | 3.587 | 3.508 | 3.556 | 210,734 | 3.5337 | -1.67% |
| 2016-12-28 | 0 | 18.00 | 17.68 | 18.36 | 17.74 | 18.00 | 12,000 | 214,680 | 17.890 | 3.587 | 3.524 | 3.659 | 3.536 | 3.587 | 60,210 | 3.5655 | 1.12% |
| 2016-12-23 | 0 | 17.80 | 17.62 | 17.80 | 17.54 | 17.80 | 26,000 | 460,320 | 17.705 | 3.548 | 3.512 | 3.548 | 3.496 | 3.548 | 130,454 | 3.5286 | 1.48% |
| 2016-12-22 | 0 | 17.54 | 17.54 | 17.66 | 17.54 | 17.58 | 36,000 | 632,040 | 17.557 | 3.496 | 3.496 | 3.520 | 3.496 | 3.504 | 180,629 | 3.4991 | -0.11% |
| 2016-12-21 | 0 | 17.56 | 17.52 | 17.56 | 17.52 | 17.60 | 24,000 | 421,280 | 17.553 | 3.500 | 3.492 | 3.500 | 3.492 | 3.508 | 120,419 | 3.4984 | -0.45% |
| 2016-12-20 | 0 | 17.64 | 17.62 | 17.64 | 17.62 | 17.66 | 12,000 | 211,600 | 17.633 | 3.516 | 3.512 | 3.516 | 3.512 | 3.520 | 60,210 | 3.5144 | -0.34% |
| 2016-12-19 | 0 | 17.70 | 17.68 | 17.74 | 17.70 | 18.08 | 42,000 | 747,400 | 17.795 | 3.528 | 3.524 | 3.536 | 3.528 | 3.603 | 210,734 | 3.5467 | -1.23% |
| 2016-12-16 | 0 | 18.22 | 18.10 | 18.22 | 18.24 | 18.30 | 42,000 | 766,760 | 18.256 | 3.572 | 3.548 | 3.572 | 3.575 | 3.587 | 214,262 | 3.5786 | -0.44% |
| 2016-12-15 | 0 | 18.30 | 18.22 | 18.30 | 18.22 | 18.34 | 20,000 | 365,280 | 18.264 | 3.587 | 3.572 | 3.587 | 3.572 | 3.595 | 102,029 | 3.5801 | 0.00% |
| 2016-12-14 | 0 | 18.30 | 18.20 | 18.30 | 18.30 | 18.40 | 58,000 | 1,063,520 | 18.337 | 3.587 | 3.568 | 3.587 | 3.587 | 3.607 | 295,885 | 3.5944 | -0.11% |
| 2016-12-13 | 0 | 18.32 | 18.32 | 18.48 | 18.32 | 18.34 | 4,000 | 73,320 | 18.330 | 3.591 | 3.591 | 3.622 | 3.591 | 3.595 | 20,406 | 3.5931 | -0.97% |
| 2016-12-12 | 0 | 18.50 | 18.32 | 18.52 | 18.50 | 18.64 | 80,000 | 1,486,760 | 18.585 | 3.626 | 3.591 | 3.630 | 3.626 | 3.654 | 408,118 | 3.6430 | -0.86% |
| 2016-12-09 | 0 | 18.66 | 18.66 | 18.78 | 18.58 | 18.80 | 10,000 | 186,640 | 18.664 | 3.658 | 3.658 | 3.681 | 3.642 | 3.685 | 51,015 | 3.6586 | -0.64% |
| 2016-12-08 | 0 | 18.78 | 18.78 | 18.82 | 18.78 | 18.88 | 110,000 | 2,069,040 | 18.809 | 3.681 | 3.681 | 3.689 | 3.681 | 3.701 | 561,162 | 3.6871 | -0.63% |
| 2016-12-07 | 0 | 18.90 | 18.82 | 18.90 | 18.86 | 18.90 | 16,522 | 312,088 | 18.889 | 3.705 | 3.689 | 3.705 | 3.697 | 3.705 | 84,286 | 3.7027 | 0.21% |
| 2016-12-06 | 0 | 18.86 | 18.84 | 19.00 | 18.86 | 18.90 | 14,000 | 264,320 | 18.880 | 3.697 | 3.693 | 3.724 | 3.697 | 3.705 | 71,421 | 3.7009 | -0.42% |
| 2016-12-05 | 0 | 18.94 | 18.82 | 18.94 | 18.90 | 19.04 | 34,000 | 645,680 | 18.991 | 3.713 | 3.689 | 3.713 | 3.705 | 3.732 | 173,450 | 3.7226 | 0.64% |
| 2016-12-02 | 0 | 18.82 | 18.82 | 18.88 | 18.82 | 18.88 | 42,000 | 791,560 | 18.847 | 3.689 | 3.689 | 3.701 | 3.689 | 3.701 | 214,262 | 3.6944 | -0.95% |
| 2016-12-01 | 0 | 19.00 | 18.96 | 19.02 | 18.96 | 19.04 | 42,000 | 798,560 | 19.013 | 3.724 | 3.717 | 3.728 | 3.717 | 3.732 | 214,262 | 3.7270 | 0.11% |
| 2016-11-30 | 0 | 18.98 | 18.92 | 19.00 | 18.80 | 19.04 | 32,000 | 604,840 | 18.901 | 3.720 | 3.709 | 3.724 | 3.685 | 3.732 | 163,247 | 3.7051 | -0.52% |
| 2016-11-29 | 0 | 19.08 | 19.06 | 19.18 | 19.08 | 19.16 | 14,000 | 267,520 | 19.109 | 3.740 | 3.736 | 3.760 | 3.740 | 3.756 | 71,421 | 3.7457 | 0.42% |
| 2016-11-28 | 0 | 19.00 | 18.96 | 19.10 | 19.00 | 19.20 | 34,000 | 648,320 | 19.068 | 3.724 | 3.717 | 3.744 | 3.724 | 3.764 | 173,450 | 3.7378 | -1.14% |
| 2016-11-25 | 0 | 19.22 | 19.12 | 19.24 | 19.04 | 19.26 | 48,000 | 921,840 | 19.205 | 3.768 | 3.748 | 3.771 | 3.732 | 3.775 | 244,871 | 3.7646 | 0.63% |
| 2016-11-24 | 0 | 19.10 | 19.00 | 19.16 | 19.10 | 19.10 | 10,000 | 191,000 | 19.100 | 3.744 | 3.724 | 3.756 | 3.744 | 3.744 | 51,015 | 3.7440 | 0.42% |
| 2016-11-23 | 0 | 19.02 | 19.02 | 19.08 | 18.84 | 19.14 | 50,000 | 949,360 | 18.987 | 3.728 | 3.728 | 3.740 | 3.693 | 3.752 | 255,073 | 3.7219 | 0.63% |
| 2016-11-22 | 0 | 18.90 | 18.90 | 18.96 | 18.86 | 19.00 | 16,000 | 302,360 | 18.898 | 3.705 | 3.705 | 3.717 | 3.697 | 3.724 | 81,624 | 3.7043 | 0.11% |
| 2016-11-21 | 0 | 18.88 | 18.88 | 18.94 | 18.82 | 18.88 | 6,000 | 113,080 | 18.847 | 3.701 | 3.701 | 3.713 | 3.689 | 3.701 | 30,609 | 3.6944 | 0.00% |
| 2016-11-18 | 0 | 18.88 | 18.86 | 18.90 | 18.82 | 19.00 | 20,000 | 377,880 | 18.894 | 3.701 | 3.697 | 3.705 | 3.689 | 3.724 | 102,029 | 3.7036 | -0.11% |
| 2016-11-17 | 0 | 18.90 | 18.90 | 18.94 | 18.88 | 19.00 | 36,000 | 681,360 | 18.927 | 3.705 | 3.705 | 3.713 | 3.701 | 3.724 | 183,653 | 3.7100 | -0.42% |
| 2016-11-16 | 0 | 18.98 | 18.88 | 19.00 | 18.80 | 19.02 | 24,947 | 472,774 | 18.951 | 3.720 | 3.701 | 3.724 | 3.685 | 3.728 | 127,266 | 3.7148 | 0.85% |
| 2016-11-15 | 0 | 18.82 | 18.82 | 18.94 | 18.82 | 18.86 | 30,000 | 565,280 | 18.843 | 3.689 | 3.689 | 3.713 | 3.689 | 3.697 | 153,044 | 3.6936 | -0.11% |
| 2016-11-14 | 0 | 18.84 | 18.84 | 18.90 | 18.84 | 18.88 | 22,000 | 415,080 | 18.867 | 3.693 | 3.693 | 3.705 | 3.693 | 3.701 | 112,232 | 3.6984 | -0.11% |
| 2016-11-11 | 0 | 18.86 | 18.82 | 19.30 | 18.86 | 19.00 | 38,000 | 719,400 | 18.932 | 3.697 | 3.689 | 3.783 | 3.697 | 3.724 | 193,856 | 3.7110 | -1.05% |
| 2016-11-10 | 0 | 19.06 | 19.00 | 19.18 | 19.06 | 19.08 | 16,000 | 305,200 | 19.075 | 3.736 | 3.724 | 3.760 | 3.736 | 3.740 | 81,624 | 3.7391 | 0.32% |
| 2016-11-09 | 0 | 19.00 | 18.90 | 19.04 | 18.84 | 19.08 | 70,000 | 1,327,080 | 18.958 | 3.724 | 3.705 | 3.732 | 3.693 | 3.740 | 357,103 | 3.7162 | -0.31% |
| 2016-11-08 | 0 | 19.06 | 19.06 | 19.26 | 19.04 | 19.28 | 14,000 | 268,040 | 19.146 | 3.736 | 3.736 | 3.775 | 3.732 | 3.779 | 71,421 | 3.7530 | 0.21% |
| 2016-11-07 | 0 | 19.02 | 19.02 | 19.26 | 19.00 | 19.08 | 40,514 | 770,700 | 19.023 | 3.728 | 3.728 | 3.775 | 3.724 | 3.740 | 206,681 | 3.7289 | -0.52% |
| 2016-11-04 | 0 | 19.12 | 19.12 | 19.26 | 19.06 | 19.10 | 72,000 | 1,374,880 | 19.096 | 3.748 | 3.748 | 3.775 | 3.736 | 3.744 | 367,306 | 3.7431 | -0.31% |
| 2016-11-03 | 0 | 19.18 | 19.04 | 19.18 | 19.16 | 19.18 | 6,000 | 115,000 | 19.167 | 3.760 | 3.732 | 3.760 | 3.756 | 3.760 | 30,609 | 3.7571 | 0.10% |
| 2016-11-02 | 0 | 19.16 | 19.10 | 19.20 | 19.16 | 19.40 | 18,000 | 345,360 | 19.187 | 3.756 | 3.744 | 3.764 | 3.756 | 3.803 | 91,826 | 3.7610 | -0.31% |
| 2016-11-01 | 0 | 19.22 | 19.20 | 19.32 | 19.20 | 19.28 | 44,000 | 845,680 | 19.220 | 3.768 | 3.764 | 3.787 | 3.764 | 3.779 | 224,465 | 3.7675 | -0.10% |
| 2016-10-31 | 0 | 19.24 | 19.24 | 19.30 | 19.20 | 19.28 | 30,000 | 577,920 | 19.264 | 3.771 | 3.771 | 3.783 | 3.764 | 3.779 | 153,044 | 3.7762 | 0.42% |
| 2016-10-28 | 0 | 19.16 | 19.16 | 19.22 | 19.16 | 19.28 | 38,000 | 730,560 | 19.225 | 3.756 | 3.756 | 3.768 | 3.756 | 3.779 | 193,856 | 3.7686 | -0.21% |
| 2016-10-27 | 0 | 19.20 | 19.20 | 19.32 | 19.20 | 19.36 | 38,000 | 730,840 | 19.233 | 3.764 | 3.764 | 3.787 | 3.764 | 3.795 | 193,856 | 3.7700 | -0.41% |
| 2016-10-26 | 0 | 19.28 | 19.26 | 19.38 | 19.28 | 19.44 | 46,000 | 888,400 | 19.313 | 3.779 | 3.775 | 3.799 | 3.779 | 3.811 | 234,668 | 3.7858 | -0.10% |
| 2016-10-25 | 0 | 19.30 | 19.28 | 19.30 | 19.30 | 19.46 | 50,000 | 967,800 | 19.356 | 3.783 | 3.779 | 3.783 | 3.783 | 3.815 | 255,073 | 3.7942 | 0.10% |
| 2016-10-24 | 0 | 19.28 | 19.28 | 19.36 | 19.24 | 19.40 | 42,000 | 812,960 | 19.356 | 3.779 | 3.779 | 3.795 | 3.771 | 3.803 | 214,262 | 3.7942 | -0.31% |
| 2016-10-20 | 0 | 19.34 | 19.30 | 19.34 | 19.20 | 19.34 | 20,000 | 385,880 | 19.294 | 3.791 | 3.783 | 3.791 | 3.764 | 3.791 | 102,029 | 3.7820 | 0.42% |
| 2016-10-19 | 0 | 19.26 | 19.22 | 19.32 | 19.26 | 19.38 | 82,000 | 1,581,800 | 19.290 | 3.775 | 3.768 | 3.787 | 3.775 | 3.799 | 418,320 | 3.7813 | -0.52% |
| 2016-10-18 | 0 | 19.36 | 19.30 | 19.36 | 19.14 | 19.50 | 42,000 | 810,080 | 19.288 | 3.795 | 3.783 | 3.795 | 3.752 | 3.822 | 214,262 | 3.7808 | 0.83% |
| 2016-10-17 | 0 | 19.20 | 19.20 | 19.26 | 19.04 | 19.26 | 26,000 | 498,880 | 19.188 | 3.764 | 3.764 | 3.775 | 3.732 | 3.775 | 132,638 | 3.7612 | -0.52% |
| 2016-10-14 | 0 | 19.30 | 19.26 | 19.32 | 19.30 | 19.36 | 34,000 | 656,360 | 19.305 | 3.783 | 3.775 | 3.787 | 3.783 | 3.795 | 173,450 | 3.7841 | 0.21% |
| 2016-10-13 | 0 | 19.26 | 19.22 | 19.26 | 19.20 | 19.28 | 15,330 | 295,242 | 19.259 | 3.775 | 3.768 | 3.775 | 3.764 | 3.779 | 78,206 | 3.7752 | -0.52% |
| 2016-10-12 | 0 | 19.36 | 19.28 | 19.36 | 19.40 | 19.40 | 28,000 | 543,200 | 19.400 | 3.795 | 3.779 | 3.795 | 3.803 | 3.803 | 142,841 | 3.8028 | 0.31% |
| 2016-10-11 | 0 | 19.30 | 19.30 | 19.48 | 19.20 | 19.72 | 24,000 | 463,840 | 19.327 | 3.783 | 3.783 | 3.819 | 3.764 | 3.866 | 122,435 | 3.7885 | -2.13% |
| 2016-10-07 | 0 | 19.72 | 19.72 | 19.76 | 19.58 | 19.86 | 116,326 | 2,296,028 | 19.738 | 3.866 | 3.866 | 3.873 | 3.838 | 3.893 | 593,434 | 3.8691 | 0.72% |
| 2016-10-06 | 0 | 19.58 | 19.54 | 19.60 | 19.42 | 19.58 | 70,000 | 1,368,000 | 19.543 | 3.838 | 3.830 | 3.842 | 3.807 | 3.838 | 357,103 | 3.8308 | 1.24% |
| 2016-10-05 | 0 | 19.34 | 19.32 | 19.36 | 19.30 | 19.36 | 56,000 | 1,082,320 | 19.327 | 3.791 | 3.787 | 3.795 | 3.783 | 3.795 | 285,682 | 3.7885 | 0.31% |
| 2016-10-04 | 0 | 19.28 | 19.20 | 19.28 | 19.14 | 19.30 | 44,000 | 846,240 | 19.233 | 3.779 | 3.764 | 3.779 | 3.752 | 3.783 | 224,465 | 3.7700 | 0.42% |
| 2016-10-03 | 0 | 19.20 | 19.20 | 19.28 | 19.16 | 19.28 | 34,000 | 654,240 | 19.242 | 3.764 | 3.764 | 3.779 | 3.756 | 3.779 | 173,450 | 3.7719 | 0.42% |
| 2016-09-30 | 0 | 19.12 | 19.10 | 19.18 | 19.12 | 19.30 | 32,000 | 612,760 | 19.149 | 3.748 | 3.744 | 3.760 | 3.748 | 3.783 | 163,247 | 3.7536 | -0.31% |
| 2016-09-29 | 0 | 19.18 | 19.16 | 19.20 | 19.10 | 19.18 | 24,000 | 459,440 | 19.143 | 3.760 | 3.756 | 3.764 | 3.744 | 3.760 | 122,435 | 3.7525 | -0.10% |
| 2016-09-28 | 0 | 19.20 | 19.18 | 19.26 | 19.06 | 19.30 | 48,000 | 921,680 | 19.202 | 3.764 | 3.760 | 3.775 | 3.736 | 3.783 | 244,871 | 3.7639 | -0.10% |
| 2016-09-27 | 0 | 19.22 | 19.16 | 19.22 | 19.14 | 19.26 | 26,000 | 497,960 | 19.152 | 3.768 | 3.756 | 3.768 | 3.752 | 3.775 | 132,638 | 3.7543 | 0.73% |
| 2016-09-26 | 0 | 19.08 | 19.08 | 19.12 | 19.08 | 19.32 | 68,000 | 1,309,080 | 19.251 | 3.740 | 3.740 | 3.748 | 3.740 | 3.787 | 346,900 | 3.7737 | -0.10% |
| 2016-09-23 | 0 | 19.10 | 19.10 | 19.16 | 19.02 | 19.34 | 70,000 | 1,342,480 | 19.178 | 3.744 | 3.744 | 3.756 | 3.728 | 3.791 | 357,103 | 3.7594 | 0.00% |
| 2016-09-22 | 0 | 19.10 | 19.10 | 19.20 | 19.10 | 19.26 | 28,000 | 536,800 | 19.171 | 3.744 | 3.744 | 3.764 | 3.744 | 3.775 | 142,841 | 3.7580 | -0.83% |
| 2016-09-21 | 0 | 19.26 | 19.12 | 19.26 | 19.00 | 19.34 | 142,000 | 2,735,000 | 19.261 | 3.775 | 3.748 | 3.775 | 3.724 | 3.791 | 724,409 | 3.7755 | 0.31% |
| 2016-09-20 | 0 | 19.20 | 19.04 | 19.20 | 19.02 | 19.48 | 50,000 | 956,800 | 19.136 | 3.764 | 3.732 | 3.764 | 3.728 | 3.819 | 255,073 | 3.7511 | -0.10% |
| 2016-09-19 | 0 | 19.22 | 19.22 | 19.28 | 18.88 | 19.48 | 90,000 | 1,724,840 | 19.165 | 3.768 | 3.768 | 3.779 | 3.701 | 3.819 | 459,132 | 3.7567 | 0.95% |
| 2016-09-15 | 0 | 19.04 | 18.98 | 19.04 | 19.00 | 19.20 | 60,000 | 1,145,920 | 19.099 | 3.732 | 3.720 | 3.732 | 3.724 | 3.764 | 306,088 | 3.7438 | 0.21% |
| 2016-09-14 | 0 | 19.00 | 18.88 | 19.00 | 18.88 | 19.38 | 40,000 | 760,320 | 19.008 | 3.724 | 3.701 | 3.724 | 3.701 | 3.799 | 204,059 | 3.7260 | -0.21% |
| 2016-09-13 | 0 | 19.04 | 18.90 | 19.04 | 18.80 | 19.38 | 54,000 | 1,028,560 | 19.047 | 3.732 | 3.705 | 3.732 | 3.685 | 3.799 | 275,479 | 3.7337 | 1.28% |
| 2016-09-12 | 0 | 18.80 | 18.80 | 18.90 | 18.76 | 19.50 | 92,000 | 1,745,440 | 18.972 | 3.685 | 3.685 | 3.705 | 3.677 | 3.822 | 469,335 | 3.7190 | -2.39% |
| 2016-09-09 | 0 | 19.26 | 19.26 | 19.32 | 19.08 | 19.48 | 172,000 | 3,310,560 | 19.247 | 3.775 | 3.775 | 3.787 | 3.740 | 3.819 | 877,453 | 3.7729 | 0.94% |
| 2016-09-08 | 0 | 19.08 | 19.02 | 19.14 | 18.56 | 19.44 | 214,000 | 4,079,080 | 19.061 | 3.740 | 3.728 | 3.752 | 3.638 | 3.811 | 1,091,714 | 3.7364 | 3.36% |
| 2016-09-07 | 0 | 18.46 | 18.46 | 18.48 | 18.24 | 18.50 | 58,351 | 1,071,317 | 18.360 | 3.619 | 3.619 | 3.622 | 3.575 | 3.626 | 297,676 | 3.5989 | 0.98% |
| 2016-09-06 | 0 | 18.28 | 18.28 | 18.34 | 18.18 | 18.38 | 82,000 | 1,494,280 | 18.223 | 3.583 | 3.583 | 3.595 | 3.564 | 3.603 | 418,320 | 3.5721 | 0.44% |
| 2016-09-05 | 0 | 18.20 | 18.20 | 18.32 | 18.18 | 18.38 | 114,000 | 2,084,320 | 18.284 | 3.568 | 3.568 | 3.591 | 3.564 | 3.603 | 581,568 | 3.5840 | 0.78% |
| 2016-09-02 | 0 | 18.06 | 18.06 | 18.20 | 18.06 | 18.20 | 90,000 | 1,630,400 | 18.116 | 3.540 | 3.540 | 3.568 | 3.540 | 3.568 | 459,132 | 3.5510 | -0.77% |
| 2016-09-01 | 0 | 18.20 | 18.16 | 18.30 | 18.10 | 18.40 | 238,000 | 4,334,680 | 18.213 | 3.568 | 3.560 | 3.587 | 3.548 | 3.607 | 1,214,150 | 3.5701 | 1.11% |
| 2016-08-31 | 0 | 18.00 | 17.96 | 18.00 | 17.98 | 18.78 | 300,000 | 5,466,920 | 18.223 | 3.528 | 3.521 | 3.528 | 3.524 | 3.681 | 1,530,441 | 3.5721 | -4.15% |
| 2016-08-30 | 0 | 18.78 | 18.72 | 18.78 | 18.50 | 19.62 | 408,000 | 7,679,040 | 18.821 | 3.681 | 3.670 | 3.681 | 3.626 | 3.846 | 2,081,400 | 3.6894 | -3.89% |
| 2016-08-29 | 0 | 19.54 | 19.52 | 19.66 | 19.54 | 20.10 | 148,000 | 2,922,640 | 19.748 | 3.830 | 3.826 | 3.854 | 3.830 | 3.940 | 755,017 | 3.8710 | -2.79% |
| 2016-08-26 | 0 | 20.10 | 20.10 | 20.25 | 20.10 | 20.50 | 56,000 | 1,136,400 | 20.293 | 3.940 | 3.940 | 3.969 | 3.940 | 4.018 | 285,682 | 3.9778 | -1.23% |
| 2016-08-25 | 0 | 20.35 | 20.30 | 20.45 | 20.25 | 20.50 | 96,000 | 1,962,000 | 20.438 | 3.989 | 3.979 | 4.009 | 3.969 | 4.018 | 489,741 | 4.0062 | 1.75% |
| 2016-08-24 | 0 | 20.00 | 19.98 | 20.25 | 19.86 | 20.30 | 186,000 | 3,728,260 | 20.044 | 3.920 | 3.917 | 3.969 | 3.893 | 3.979 | 948,873 | 3.9291 | -0.74% |
| 2016-08-23 | 0 | 20.15 | 20.15 | 20.20 | 19.98 | 21.50 | 812,000 | 16,768,980 | 20.651 | 3.950 | 3.950 | 3.960 | 3.917 | 4.214 | 4,142,393 | 4.0481 | -9.03% |
| 2016-08-22 | 0 | 26.15 | 26.15 | 26.25 | 25.65 | 26.25 | 847,500 | 22,012,350 | 25.973 | 4.342 | 4.342 | 4.358 | 4.259 | 4.358 | 5,104,262 | 4.3125 | 1.16% |
| 2016-08-19 | 0 | 25.85 | 25.85 | 26.00 | 25.60 | 26.00 | 394,400 | 10,165,260 | 25.774 | 4.292 | 4.292 | 4.317 | 4.251 | 4.317 | 2,375,364 | 4.2795 | 0.58% |
| 2016-08-18 | 0 | 25.70 | 25.65 | 25.75 | 25.50 | 25.85 | 182,000 | 4,676,100 | 25.693 | 4.267 | 4.259 | 4.275 | 4.234 | 4.292 | 1,096,136 | 4.2660 | 0.39% |
| 2016-08-17 | 0 | 25.60 | 25.50 | 25.60 | 25.35 | 25.90 | 440,000 | 11,288,400 | 25.655 | 4.251 | 4.234 | 4.251 | 4.209 | 4.300 | 2,650,000 | 4.2598 | -0.97% |
| 2016-08-16 | 0 | 25.85 | 25.80 | 25.90 | 25.70 | 25.95 | 112,000 | 2,891,600 | 25.818 | 4.292 | 4.284 | 4.300 | 4.267 | 4.309 | 674,546 | 4.2867 | -0.39% |
| 2016-08-15 | 0 | 25.95 | 25.85 | 25.95 | 25.65 | 26.00 | 136,000 | 3,518,200 | 25.869 | 4.309 | 4.292 | 4.309 | 4.259 | 4.317 | 819,091 | 4.2952 | 0.58% |
| 2016-08-12 | 0 | 25.80 | 25.75 | 25.85 | 25.60 | 26.20 | 182,758 | 4,725,180 | 25.855 | 4.284 | 4.275 | 4.292 | 4.251 | 4.350 | 1,100,702 | 4.2929 | -0.77% |
| 2016-08-11 | 0 | 26.00 | 25.90 | 26.05 | 25.50 | 26.00 | 428,361 | 11,093,877 | 25.898 | 4.317 | 4.300 | 4.325 | 4.234 | 4.317 | 2,579,902 | 4.3001 | 2.36% |
| 2016-08-10 | 0 | 25.40 | 25.40 | 25.45 | 25.30 | 25.45 | 88,000 | 2,230,200 | 25.343 | 4.217 | 4.217 | 4.226 | 4.201 | 4.226 | 530,000 | 4.2079 | 0.40% |
| 2016-08-09 | 0 | 25.30 | 25.30 | 25.40 | 24.85 | 25.50 | 110,725 | 2,802,525 | 25.311 | 4.201 | 4.201 | 4.217 | 4.126 | 4.234 | 666,867 | 4.2025 | -0.59% |
| 2016-08-08 | 0 | 25.45 | 25.40 | 25.50 | 25.25 | 25.50 | 234,614 | 5,967,004 | 25.433 | 4.226 | 4.217 | 4.234 | 4.192 | 4.234 | 1,413,016 | 4.2229 | 1.39% |
| 2016-08-05 | 0 | 25.10 | 25.05 | 25.20 | 25.00 | 25.40 | 188,000 | 4,742,700 | 25.227 | 4.168 | 4.159 | 4.184 | 4.151 | 4.217 | 1,132,273 | 4.1887 | 0.60% |
| 2016-08-04 | 0 | 24.95 | 24.95 | 25.05 | 24.60 | 25.10 | 406,912 | 10,163,872 | 24.978 | 4.143 | 4.143 | 4.159 | 4.085 | 4.168 | 2,450,720 | 4.1473 | 1.63% |
| 2016-08-03 | 0 | 24.55 | 24.55 | 24.70 | 24.40 | 24.75 | 78,020 | 1,919,396 | 24.601 | 4.076 | 4.076 | 4.101 | 4.051 | 4.109 | 469,893 | 4.0847 | -0.41% |
| 2016-08-01 | 0 | 24.65 | 24.60 | 24.65 | 24.60 | 24.75 | 90,000 | 2,223,800 | 24.709 | 4.093 | 4.085 | 4.093 | 4.085 | 4.109 | 542,046 | 4.1026 | 1.02% |
| 2016-07-29 | 0 | 24.40 | 24.40 | 24.45 | 24.40 | 24.65 | 110,000 | 2,695,300 | 24.503 | 4.051 | 4.051 | 4.060 | 4.051 | 4.093 | 662,500 | 4.0684 | 0.00% |
| 2016-07-28 | 0 | 24.40 | 24.30 | 24.45 | 24.35 | 24.75 | 395,000 | 9,657,700 | 24.450 | 4.051 | 4.035 | 4.060 | 4.043 | 4.109 | 2,378,978 | 4.0596 | -1.41% |
| 2016-07-27 | 0 | 24.75 | 24.60 | 24.80 | 24.45 | 24.85 | 104,800 | 2,578,940 | 24.608 | 4.109 | 4.085 | 4.118 | 4.060 | 4.126 | 631,182 | 4.0859 | 1.02% |
| 2016-07-26 | 0 | 24.50 | 24.45 | 24.55 | 24.50 | 25.40 | 344,000 | 8,557,500 | 24.876 | 4.068 | 4.060 | 4.076 | 4.068 | 4.217 | 2,071,818 | 4.1304 | -1.80% |
| 2016-07-25 | 0 | 24.95 | 24.85 | 25.00 | 24.55 | 25.00 | 126,000 | 3,122,700 | 24.783 | 4.143 | 4.126 | 4.151 | 4.076 | 4.151 | 758,864 | 4.1150 | 1.42% |
| 2016-07-22 | 0 | 24.60 | 24.55 | 24.60 | 24.40 | 24.65 | 104,000 | 2,552,900 | 24.547 | 4.085 | 4.076 | 4.085 | 4.051 | 4.093 | 626,364 | 4.0757 | -0.61% |
| 2016-07-21 | 0 | 24.75 | 24.75 | 24.80 | 24.45 | 25.00 | 256,000 | 6,347,400 | 24.795 | 4.109 | 4.109 | 4.118 | 4.060 | 4.151 | 1,541,818 | 4.1168 | 1.43% |
| 2016-07-20 | 0 | 24.40 | 24.40 | 24.50 | 24.30 | 24.50 | 84,000 | 2,049,400 | 24.398 | 4.051 | 4.051 | 4.068 | 4.035 | 4.068 | 505,909 | 4.0509 | 0.00% |
| 2016-07-19 | 0 | 24.40 | 24.40 | 24.50 | 24.30 | 24.60 | 58,000 | 1,416,300 | 24.419 | 4.051 | 4.051 | 4.068 | 4.035 | 4.085 | 349,318 | 4.0545 | -0.81% |
| 2016-07-18 | 0 | 24.60 | 24.35 | 24.65 | 24.40 | 24.70 | 106,000 | 2,604,800 | 24.574 | 4.085 | 4.043 | 4.093 | 4.051 | 4.101 | 638,409 | 4.0801 | 0.41% |
| 2016-07-15 | 0 | 24.50 | 24.45 | 24.50 | 24.30 | 24.70 | 96,000 | 2,350,900 | 24.489 | 4.068 | 4.060 | 4.068 | 4.035 | 4.101 | 578,182 | 4.0660 | 1.45% |
| 2016-07-14 | 0 | 24.15 | 24.10 | 24.50 | 24.15 | 24.80 | 282,361 | 6,935,136 | 24.561 | 4.010 | 4.002 | 4.068 | 4.010 | 4.118 | 1,700,583 | 4.0781 | -0.41% |
| 2016-07-13 | 0 | 24.25 | 24.15 | 24.25 | 23.80 | 24.30 | 322,000 | 7,745,600 | 24.055 | 4.026 | 4.010 | 4.026 | 3.952 | 4.035 | 1,939,318 | 3.9940 | 2.54% |
| 2016-07-12 | 0 | 23.65 | 23.60 | 23.75 | 23.30 | 23.70 | 228,000 | 5,367,000 | 23.539 | 3.927 | 3.918 | 3.943 | 3.869 | 3.935 | 1,373,182 | 3.9084 | 1.50% |
| 2016-07-11 | 0 | 23.30 | 23.20 | 23.35 | 23.10 | 23.30 | 108,000 | 2,507,400 | 23.217 | 3.869 | 3.852 | 3.877 | 3.835 | 3.869 | 650,455 | 3.8548 | 0.87% |
| 2016-07-08 | 0 | 23.10 | 23.00 | 23.10 | 22.80 | 23.15 | 84,235 | 1,940,628 | 23.038 | 3.835 | 3.819 | 3.835 | 3.786 | 3.844 | 507,324 | 3.8252 | 0.87% |
| 2016-07-07 | 0 | 22.90 | 22.90 | 23.15 | 22.50 | 23.10 | 120,000 | 2,750,900 | 22.924 | 3.802 | 3.802 | 3.844 | 3.736 | 3.835 | 722,727 | 3.8063 | 1.33% |
| 2016-07-06 | 0 | 22.60 | 22.55 | 22.65 | 22.45 | 22.75 | 249,000 | 5,620,850 | 22.574 | 3.752 | 3.744 | 3.761 | 3.728 | 3.777 | 1,499,659 | 3.7481 | -0.88% |
| 2016-07-05 | 0 | 22.80 | 22.60 | 22.80 | 22.70 | 23.35 | 180,000 | 4,119,100 | 22.884 | 3.786 | 3.752 | 3.786 | 3.769 | 3.877 | 1,084,091 | 3.7996 | -1.94% |
| 2016-07-04 | 0 | 23.25 | 23.20 | 23.30 | 23.15 | 23.45 | 188,000 | 4,383,900 | 23.319 | 3.860 | 3.852 | 3.869 | 3.844 | 3.894 | 1,132,273 | 3.8718 | 0.43% |
| 2016-06-30 | 0 | 23.15 | 23.00 | 23.20 | 22.80 | 23.60 | 448,500 | 10,355,200 | 23.089 | 3.844 | 3.819 | 3.852 | 3.786 | 3.918 | 2,701,193 | 3.8336 | 2.21% |
| 2016-06-29 | 0 | 22.65 | 22.65 | 22.95 | 22.50 | 24.35 | 1,478,000 | 34,630,500 | 23.431 | 3.761 | 3.761 | 3.811 | 3.736 | 4.043 | 8,901,592 | 3.8904 | -1.95% |
| 2016-06-28 | 0 | 23.10 | 22.90 | 23.25 | 22.20 | 23.30 | 356,000 | 8,177,800 | 22.971 | 3.835 | 3.802 | 3.860 | 3.686 | 3.869 | 2,144,091 | 3.8141 | 3.82% |
| 2016-06-27 | 0 | 22.25 | 22.20 | 22.25 | 21.60 | 22.30 | 98,000 | 2,168,400 | 22.127 | 3.694 | 3.686 | 3.694 | 3.586 | 3.703 | 590,227 | 3.6738 | 2.06% |
| 2016-06-24 | 0 | 21.80 | 21.90 | 22.00 | 21.30 | 22.20 | 76,000 | 1,649,700 | 21.707 | 3.620 | 3.636 | 3.653 | 3.537 | 3.686 | 457,727 | 3.6041 | -1.36% |
| 2016-06-23 | 0 | 22.10 | 22.10 | 22.25 | 21.95 | 22.30 | 226,000 | 5,006,600 | 22.153 | 3.669 | 3.669 | 3.694 | 3.645 | 3.703 | 1,361,137 | 3.6782 | -0.23% |
| 2016-06-22 | 0 | 22.15 | 22.10 | 22.15 | 22.05 | 22.30 | 34,000 | 753,600 | 22.165 | 3.678 | 3.669 | 3.678 | 3.661 | 3.703 | 204,773 | 3.6802 | -0.45% |
| 2016-06-21 | 0 | 22.25 | 22.05 | 22.30 | 21.50 | 22.45 | 32,000 | 709,300 | 22.166 | 3.694 | 3.661 | 3.703 | 3.570 | 3.728 | 192,727 | 3.6803 | 2.53% |
| 2016-06-20 | 0 | 21.70 | 21.65 | 21.80 | 21.30 | 21.80 | 32,000 | 692,500 | 21.641 | 3.603 | 3.595 | 3.620 | 3.537 | 3.620 | 192,727 | 3.5932 | 1.40% |
| 2016-06-17 | 0 | 21.40 | 21.40 | 21.65 | 21.40 | 21.55 | 38,000 | 816,300 | 21.482 | 3.553 | 3.553 | 3.595 | 3.553 | 3.578 | 228,864 | 3.5668 | -0.47% |
| 2016-06-16 | 0 | 21.50 | 21.50 | 21.80 | 21.30 | 21.90 | 84,000 | 1,809,500 | 21.542 | 3.570 | 3.570 | 3.620 | 3.537 | 3.636 | 505,909 | 3.5767 | -3.59% |
| 2016-06-15 | 0 | 22.30 | 22.15 | 22.35 | 21.20 | 22.30 | 76,000 | 1,652,400 | 21.742 | 3.703 | 3.678 | 3.711 | 3.520 | 3.703 | 457,727 | 3.6100 | 4.94% |
| 2016-06-14 | 0 | 21.25 | 21.25 | 21.50 | 21.20 | 21.65 | 32,000 | 683,200 | 21.350 | 3.528 | 3.528 | 3.570 | 3.520 | 3.595 | 192,727 | 3.5449 | 0.71% |
| 2016-06-13 | 0 | 21.10 | 21.05 | 21.30 | 21.05 | 21.50 | 70,000 | 1,483,800 | 21.197 | 3.503 | 3.495 | 3.537 | 3.495 | 3.570 | 421,591 | 3.5195 | -3.43% |
| 2016-06-10 | 0 | 21.85 | 21.80 | 22.10 | 21.85 | 22.10 | 30,000 | 659,400 | 21.980 | 3.628 | 3.620 | 3.669 | 3.628 | 3.669 | 180,682 | 3.6495 | -1.58% |
| 2016-06-08 | 0 | 22.20 | 22.20 | 22.40 | 22.15 | 22.20 | 10,000 | 221,700 | 22.170 | 3.686 | 3.686 | 3.719 | 3.678 | 3.686 | 60,227 | 3.6811 | -0.45% |
| 2016-06-07 | 0 | 22.30 | 22.20 | 22.40 | 22.20 | 22.50 | 50,242 | 1,122,445 | 22.341 | 3.703 | 3.686 | 3.719 | 3.686 | 3.736 | 302,594 | 3.7094 | 0.45% |
| 2016-06-06 | 0 | 22.20 | 22.00 | 22.20 | 21.10 | 22.25 | 204,000 | 4,462,800 | 21.876 | 3.686 | 3.653 | 3.686 | 3.503 | 3.694 | 1,228,637 | 3.6323 | 6.22% |
| 2016-06-03 | 0 | 20.90 | 20.90 | 20.95 | 20.25 | 20.90 | 116,000 | 2,390,700 | 20.609 | 3.470 | 3.470 | 3.478 | 3.362 | 3.470 | 698,636 | 3.4220 | 2.20% |
| 2016-06-02 | 0 | 20.45 | 20.25 | 20.45 | 20.15 | 20.50 | 84,000 | 1,704,300 | 20.289 | 3.395 | 3.362 | 3.395 | 3.346 | 3.404 | 505,909 | 3.3688 | -0.49% |
| 2016-06-01 | 0 | 20.55 | 20.15 | 20.60 | 20.10 | 21.30 | 292,000 | 5,967,600 | 20.437 | 3.412 | 3.346 | 3.420 | 3.337 | 3.537 | 1,758,637 | 3.3933 | -0.96% |
| 2016-05-31 | 0 | 20.75 | 20.75 | 21.05 | 20.75 | 21.05 | 54,000 | 1,129,700 | 20.920 | 3.445 | 3.445 | 3.495 | 3.445 | 3.495 | 325,227 | 3.4736 | -1.66% |
| 2016-05-30 | 0 | 21.10 | 21.05 | 21.10 | 21.10 | 21.45 | 22,000 | 465,800 | 21.173 | 3.503 | 3.495 | 3.503 | 3.503 | 3.562 | 132,500 | 3.5155 | 0.24% |
| 2016-05-27 | 0 | 21.05 | 20.90 | 21.20 | 20.55 | 21.05 | 48,000 | 997,000 | 20.771 | 3.495 | 3.470 | 3.520 | 3.412 | 3.495 | 289,091 | 3.4487 | 1.94% |
| 2016-05-26 | 0 | 20.65 | 20.60 | 20.65 | 20.50 | 21.30 | 128,000 | 2,664,700 | 20.818 | 3.429 | 3.420 | 3.429 | 3.404 | 3.537 | 770,909 | 3.4566 | 0.73% |
| 2016-05-25 | 0 | 20.50 | 20.45 | 20.90 | 20.50 | 21.25 | 170,000 | 3,547,400 | 20.867 | 3.404 | 3.395 | 3.470 | 3.404 | 3.528 | 1,023,864 | 3.4647 | -2.15% |
| 2016-05-24 | 0 | 20.95 | 20.95 | 21.00 | 20.90 | 21.45 | 156,000 | 3,287,200 | 21.072 | 3.478 | 3.478 | 3.487 | 3.470 | 3.562 | 939,546 | 3.4987 | -0.95% |
| 2016-05-23 | 0 | 21.15 | 21.15 | 21.45 | 21.15 | 22.00 | 160,000 | 3,417,800 | 21.361 | 3.512 | 3.512 | 3.562 | 3.512 | 3.653 | 963,636 | 3.5468 | -2.98% |
| 2016-05-20 | 0 | 21.80 | 21.75 | 21.95 | 21.75 | 22.15 | 138,000 | 3,021,100 | 21.892 | 3.620 | 3.611 | 3.645 | 3.611 | 3.678 | 831,136 | 3.6349 | -0.91% |
| 2016-05-19 | 0 | 22.00 | 22.00 | 22.30 | 21.60 | 22.60 | 252,000 | 5,561,600 | 22.070 | 3.653 | 3.653 | 3.703 | 3.586 | 3.752 | 1,517,727 | 3.6644 | -1.57% |
| 2016-05-18 | 0 | 22.35 | 22.20 | 22.40 | 22.05 | 23.95 | 284,000 | 6,494,400 | 22.868 | 3.711 | 3.686 | 3.719 | 3.661 | 3.977 | 1,710,455 | 3.7969 | -5.89% |
| 2016-05-17 | 0 | 23.75 | 23.50 | 23.75 | 23.50 | 24.20 | 74,000 | 1,754,100 | 23.704 | 3.943 | 3.902 | 3.943 | 3.902 | 4.018 | 445,682 | 3.9358 | -1.04% |
| 2016-05-16 | 0 | 24.00 | 23.75 | 24.00 | 23.25 | 24.10 | 146,000 | 3,466,000 | 23.740 | 3.985 | 3.943 | 3.985 | 3.860 | 4.002 | 879,318 | 3.9417 | 1.27% |
| 2016-05-13 | 0 | 23.70 | 23.40 | 23.70 | 23.40 | 24.00 | 68,000 | 1,608,200 | 23.650 | 3.935 | 3.885 | 3.935 | 3.885 | 3.985 | 409,546 | 3.9268 | -2.47% |
| 2016-05-12 | 0 | 24.30 | 24.15 | 24.45 | 24.15 | 25.05 | 150,000 | 3,695,700 | 24.638 | 4.035 | 4.010 | 4.060 | 4.010 | 4.159 | 903,409 | 4.0908 | -1.42% |
| 2016-05-11 | 0 | 24.65 | 24.25 | 24.80 | 24.05 | 25.25 | 336,000 | 8,282,900 | 24.651 | 4.093 | 4.026 | 4.118 | 3.993 | 4.192 | 2,023,637 | 4.0931 | 4.45% |
| 2016-05-10 | 0 | 23.60 | 23.25 | 23.75 | 22.30 | 23.60 | 114,000 | 2,622,700 | 23.006 | 3.918 | 3.860 | 3.943 | 3.703 | 3.918 | 686,591 | 3.8199 | 6.55% |
| 2016-05-09 | 0 | 22.15 | 22.15 | 22.40 | 22.15 | 22.15 | 2,242 | 49,745 | 22.188 | 3.678 | 3.678 | 3.719 | 3.678 | 3.678 | 13,503 | 3.6840 | 0.23% |
| 2016-05-06 | 0 | 22.10 | 22.05 | 22.30 | 22.00 | 22.55 | 96,000 | 2,131,600 | 22.204 | 3.669 | 3.661 | 3.703 | 3.653 | 3.744 | 578,182 | 3.6867 | -3.07% |
| 2016-05-05 | 0 | 22.80 | 22.75 | 22.95 | 22.15 | 23.55 | 124,000 | 2,822,000 | 22.758 | 3.786 | 3.777 | 3.811 | 3.678 | 3.910 | 746,818 | 3.7787 | 1.11% |
| 2016-05-04 | 0 | 22.55 | 22.55 | 22.85 | 21.85 | 24.20 | 408,000 | 9,219,700 | 22.597 | 3.744 | 3.744 | 3.794 | 3.628 | 4.018 | 2,457,273 | 3.7520 | -6.04% |
| 2016-05-03 | 0 | 24.00 | 23.80 | 24.35 | 23.75 | 25.60 | 304,000 | 7,488,000 | 24.632 | 3.985 | 3.952 | 4.043 | 3.943 | 4.251 | 1,830,909 | 4.0898 | -5.33% |
| 2016-04-29 | 0 | 25.35 | 25.20 | 25.40 | 23.00 | 25.60 | 754,000 | 18,754,200 | 24.873 | 4.209 | 4.184 | 4.217 | 3.819 | 4.251 | 4,541,137 | 4.1298 | 6.51% |
| 2016-04-28 | 0 | 23.80 | 23.80 | 23.90 | 20.50 | 24.10 | 802,000 | 18,389,700 | 22.930 | 3.952 | 3.952 | 3.968 | 3.404 | 4.002 | 4,830,228 | 3.8072 | 17.53% |
| 2016-04-27 | 0 | 20.25 | 20.00 | 20.35 | 18.98 | 20.25 | 358,000 | 6,976,840 | 19.488 | 3.362 | 3.321 | 3.379 | 3.151 | 3.362 | 2,156,137 | 3.2358 | 6.69% |
| 2016-04-26 | 0 | 18.98 | 18.88 | 18.98 | 18.86 | 19.00 | 38,000 | 720,080 | 18.949 | 3.151 | 3.135 | 3.151 | 3.131 | 3.155 | 228,864 | 3.1463 | 0.64% |
| 2016-04-25 | 0 | 18.86 | 18.80 | 18.88 | 18.80 | 18.92 | 54,000 | 1,019,800 | 18.885 | 3.131 | 3.122 | 3.135 | 3.122 | 3.141 | 325,227 | 3.1357 | -0.11% |
| 2016-04-22 | 0 | 18.88 | 18.88 | 18.90 | 18.76 | 18.86 | 50,512 | 950,333 | 18.814 | 3.135 | 3.135 | 3.138 | 3.115 | 3.131 | 304,220 | 3.1238 | 0.53% |
| 2016-04-21 | 0 | 18.78 | 18.74 | 18.80 | 18.64 | 18.90 | 26,000 | 488,400 | 18.785 | 3.118 | 3.112 | 3.122 | 3.095 | 3.138 | 156,591 | 3.1190 | 0.43% |
| 2016-04-20 | 0 | 18.70 | 18.66 | 18.80 | 18.70 | 18.70 | 2,000 | 37,400 | 18.700 | 3.105 | 3.098 | 3.122 | 3.105 | 3.105 | 12,045 | 3.1049 | 0.11% |
| 2016-04-19 | 0 | 18.68 | 18.66 | 18.80 | 18.68 | 18.80 | 16,000 | 299,520 | 18.720 | 3.102 | 3.098 | 3.122 | 3.102 | 3.122 | 96,364 | 3.1082 | 0.11% |
| 2016-04-18 | 0 | 18.66 | 18.60 | 18.70 | 18.60 | 18.70 | 30,000 | 558,600 | 18.620 | 3.098 | 3.088 | 3.105 | 3.088 | 3.105 | 180,682 | 3.0916 | 0.21% |
| 2016-04-15 | 0 | 18.62 | 18.62 | 18.68 | 18.60 | 18.64 | 28,000 | 521,760 | 18.634 | 3.092 | 3.092 | 3.102 | 3.088 | 3.095 | 168,636 | 3.0940 | 0.00% |
| 2016-04-14 | 0 | 18.62 | 18.60 | 18.66 | 18.60 | 18.66 | 20,000 | 372,640 | 18.632 | 3.092 | 3.088 | 3.098 | 3.088 | 3.098 | 120,455 | 3.0936 | -0.43% |
| 2016-04-13 | 0 | 18.70 | 18.60 | 18.70 | 18.48 | 18.72 | 94,000 | 1,743,800 | 18.551 | 3.105 | 3.088 | 3.105 | 3.068 | 3.108 | 566,136 | 3.0802 | 0.97% |
| 2016-04-12 | 0 | 18.52 | 18.52 | 18.66 | 18.50 | 18.74 | 108,000 | 2,000,080 | 18.519 | 3.075 | 3.075 | 3.098 | 3.072 | 3.112 | 650,455 | 3.0749 | -1.17% |
| 2016-04-11 | 0 | 18.74 | 18.56 | 18.76 | 18.54 | 18.74 | 31,000 | 576,280 | 18.590 | 3.112 | 3.082 | 3.115 | 3.078 | 3.112 | 186,705 | 3.0866 | 0.11% |
| 2016-04-08 | 0 | 18.72 | 18.70 | 18.72 | 18.70 | 18.98 | 70,258 | 1,321,348 | 18.807 | 3.108 | 3.105 | 3.108 | 3.105 | 3.151 | 423,145 | 3.1227 | -0.53% |
| 2016-04-07 | 0 | 18.82 | 18.82 | 18.98 | 18.80 | 19.00 | 28,000 | 529,280 | 18.903 | 3.125 | 3.125 | 3.151 | 3.122 | 3.155 | 168,636 | 3.1386 | -0.84% |
| 2016-04-06 | 0 | 18.98 | 18.96 | 19.08 | 18.98 | 19.10 | 14,000 | 266,160 | 19.011 | 3.151 | 3.148 | 3.168 | 3.151 | 3.171 | 84,318 | 3.1566 | 0.32% |
| 2016-04-05 | 0 | 18.92 | 18.86 | 18.92 | 18.88 | 18.96 | 14,000 | 265,000 | 18.929 | 3.141 | 3.131 | 3.141 | 3.135 | 3.148 | 84,318 | 3.1429 | 0.00% |
| 2016-04-01 | 0 | 18.92 | 18.82 | 19.00 | 18.82 | 18.92 | 34,000 | 640,840 | 18.848 | 3.141 | 3.125 | 3.155 | 3.125 | 3.141 | 204,773 | 3.1295 | 0.00% |
| 2016-03-31 | 0 | 18.92 | 18.88 | 18.92 | 18.88 | 19.04 | 28,000 | 530,240 | 18.937 | 3.141 | 3.135 | 3.141 | 3.135 | 3.161 | 168,636 | 3.1443 | 0.00% |
| 2016-03-30 | 0 | 18.92 | 18.88 | 18.92 | 18.90 | 18.94 | 26,000 | 492,240 | 18.932 | 3.141 | 3.135 | 3.141 | 3.138 | 3.145 | 156,591 | 3.1435 | 0.53% |
| 2016-03-29 | 0 | 18.82 | 18.82 | 19.00 | 18.80 | 18.88 | 26,000 | 490,400 | 18.862 | 3.125 | 3.125 | 3.155 | 3.122 | 3.135 | 156,591 | 3.1317 | -0.32% |
| 2016-03-24 | 0 | 18.88 | 18.78 | 18.90 | 18.76 | 18.90 | 40,000 | 755,080 | 18.877 | 3.135 | 3.118 | 3.138 | 3.115 | 3.138 | 240,909 | 3.1343 | -0.21% |
| 2016-03-23 | 0 | 18.92 | 18.76 | 18.96 | 18.90 | 19.00 | 44,000 | 832,920 | 18.930 | 3.141 | 3.115 | 3.148 | 3.138 | 3.155 | 265,000 | 3.1431 | 0.00% |
| 2016-03-22 | 0 | 18.92 | 18.92 | 19.00 | 18.86 | 18.94 | 54,000 | 1,020,440 | 18.897 | 3.141 | 3.141 | 3.155 | 3.131 | 3.145 | 325,227 | 3.1376 | -0.11% |
| 2016-03-21 | 0 | 18.94 | 18.94 | 19.16 | 18.90 | 19.00 | 54,000 | 1,023,680 | 18.957 | 3.145 | 3.145 | 3.181 | 3.138 | 3.155 | 325,227 | 3.1476 | -0.42% |
| 2016-03-18 | 0 | 19.02 | 19.00 | 19.02 | 19.00 | 19.06 | 32,000 | 608,960 | 19.030 | 3.158 | 3.155 | 3.158 | 3.155 | 3.165 | 192,727 | 3.1597 | -0.42% |
| 2016-03-17 | 0 | 19.10 | 19.04 | 19.20 | 19.04 | 19.10 | 18,000 | 343,000 | 19.056 | 3.171 | 3.161 | 3.188 | 3.161 | 3.171 | 108,409 | 3.1639 | 0.42% |
| 2016-03-16 | 0 | 19.02 | 18.86 | 19.02 | 18.92 | 19.02 | 14,000 | 265,120 | 18.937 | 3.158 | 3.131 | 3.158 | 3.141 | 3.158 | 84,318 | 3.1443 | 0.53% |
| 2016-03-15 | 0 | 18.92 | 18.92 | 19.08 | 18.86 | 18.96 | 16,000 | 302,720 | 18.920 | 3.141 | 3.141 | 3.168 | 3.131 | 3.148 | 96,364 | 3.1414 | -0.53% |
| 2016-03-14 | 0 | 19.02 | 19.02 | 19.20 | 19.02 | 19.04 | 14,000 | 266,520 | 19.037 | 3.158 | 3.158 | 3.188 | 3.158 | 3.161 | 84,318 | 3.1609 | 0.00% |
| 2016-03-11 | 0 | 19.02 | 18.78 | 19.02 | 18.98 | 19.08 | 38,000 | 722,200 | 19.005 | 3.158 | 3.118 | 3.158 | 3.151 | 3.168 | 228,864 | 3.1556 | -0.42% |
| 2016-03-10 | 0 | 19.10 | 18.90 | 19.10 | 18.90 | 19.20 | 192,000 | 3,655,080 | 19.037 | 3.171 | 3.138 | 3.171 | 3.138 | 3.188 | 1,156,364 | 3.1608 | 1.38% |
| 2016-03-09 | 0 | 18.84 | 18.82 | 18.94 | 18.62 | 18.96 | 100,000 | 1,881,520 | 18.815 | 3.128 | 3.125 | 3.145 | 3.092 | 3.148 | 602,273 | 3.1240 | 0.21% |
| 2016-03-08 | 0 | 18.80 | 18.76 | 18.84 | 18.74 | 18.80 | 32,000 | 600,280 | 18.759 | 3.122 | 3.115 | 3.128 | 3.112 | 3.122 | 192,727 | 3.1147 | -0.32% |
| 2016-03-07 | 0 | 18.86 | 18.80 | 18.86 | 18.82 | 18.96 | 70,261 | 1,325,092 | 18.860 | 3.131 | 3.122 | 3.131 | 3.125 | 3.148 | 423,163 | 3.1314 | -0.42% |
| 2016-03-04 | 0 | 18.94 | 18.90 | 18.94 | 18.90 | 19.16 | 46,000 | 872,240 | 18.962 | 3.145 | 3.138 | 3.145 | 3.138 | 3.181 | 277,045 | 3.1484 | -0.21% |
| 2016-03-03 | 0 | 18.98 | 18.96 | 19.00 | 18.92 | 19.48 | 54,000 | 1,031,000 | 19.093 | 3.151 | 3.148 | 3.155 | 3.141 | 3.234 | 325,227 | 3.1701 | -0.52% |
| 2016-03-02 | 0 | 19.08 | 18.96 | 19.12 | 18.70 | 19.46 | 228,361 | 4,388,491 | 19.217 | 3.168 | 3.148 | 3.175 | 3.105 | 3.231 | 1,375,356 | 3.1908 | 2.47% |
| 2016-03-01 | 0 | 18.62 | 18.60 | 18.70 | 18.00 | 18.72 | 78,000 | 1,446,040 | 18.539 | 3.092 | 3.088 | 3.105 | 2.989 | 3.108 | 469,773 | 3.0782 | 2.42% |
| 2016-02-29 | 0 | 18.18 | 18.10 | 18.20 | 17.52 | 18.20 | 150,000 | 2,676,960 | 17.846 | 3.019 | 3.005 | 3.022 | 2.909 | 3.022 | 903,409 | 2.9632 | 4.24% |
| 2016-02-26 | 0 | 17.44 | 17.30 | 17.44 | 16.94 | 17.44 | 138,000 | 2,369,920 | 17.173 | 2.896 | 2.872 | 2.896 | 2.813 | 2.896 | 831,136 | 2.8514 | 2.95% |
| 2016-02-25 | 0 | 16.94 | 16.86 | 16.96 | 16.72 | 16.94 | 80,000 | 1,346,160 | 16.827 | 2.813 | 2.799 | 2.816 | 2.776 | 2.813 | 481,818 | 2.7939 | 0.47% |
| 2016-02-24 | 0 | 16.86 | 16.80 | 16.92 | 16.86 | 16.96 | 30,000 | 506,880 | 16.896 | 2.799 | 2.789 | 2.809 | 2.799 | 2.816 | 180,682 | 2.8054 | -1.40% |
| 2016-02-23 | 0 | 17.10 | 17.00 | 17.18 | 17.00 | 17.10 | 32,000 | 546,200 | 17.069 | 2.839 | 2.823 | 2.853 | 2.823 | 2.839 | 192,727 | 2.8341 | -0.58% |
| 2016-02-22 | 0 | 17.20 | 17.08 | 18.36 | 17.10 | 17.22 | 28,361 | 486,927 | 17.169 | 2.856 | 2.836 | 3.048 | 2.839 | 2.859 | 170,811 | 2.8507 | 0.94% |
| 2016-02-19 | 0 | 17.04 | 16.80 | 17.04 | 17.06 | 17.10 | 4,000 | 68,320 | 17.080 | 2.829 | 2.789 | 2.829 | 2.833 | 2.839 | 24,091 | 2.8359 | 0.35% |
| 2016-02-18 | 0 | 16.98 | 16.74 | 16.98 | 16.98 | 17.20 | 6,000 | 102,760 | 17.127 | 2.819 | 2.779 | 2.819 | 2.819 | 2.856 | 36,136 | 2.8437 | 1.68% |
| 2016-02-17 | 0 | 16.70 | 16.62 | 16.90 | 16.70 | 16.72 | 20,000 | 334,040 | 16.702 | 2.773 | 2.760 | 2.806 | 2.773 | 2.776 | 120,455 | 2.7732 | 0.00% |
| 2016-02-16 | 0 | 16.70 | 16.70 | 17.00 | - | - | 2,000 | 33,400 | 16.700 | 2.773 | 2.773 | 2.823 | - | - | 12,045 | 2.7728 | 0.12% |
| 2016-02-15 | 0 | 16.68 | 16.68 | 16.70 | 16.58 | 16.74 | 8,000 | 133,400 | 16.675 | 2.770 | 2.770 | 2.773 | 2.753 | 2.779 | 48,182 | 2.7687 | 0.00% |
| 2016-02-12 | 0 | 16.68 | 16.54 | 16.84 | 16.56 | 16.84 | 54,090 | 899,563 | 16.631 | 2.770 | 2.746 | 2.796 | 2.750 | 2.796 | 325,769 | 2.7613 | -0.36% |
| 2016-02-11 | 0 | 16.74 | 16.50 | 16.80 | 16.74 | 17.04 | 24,000 | 403,200 | 16.800 | 2.779 | 2.740 | 2.789 | 2.779 | 2.829 | 144,545 | 2.7894 | -1.76% |
| 2016-02-05 | 0 | 17.04 | 17.02 | 17.10 | 16.98 | 17.06 | 32,291 | 549,427 | 17.015 | 2.829 | 2.826 | 2.839 | 2.819 | 2.833 | 194,480 | 2.8251 | 0.47% |
| 2016-02-04 | 0 | 16.96 | 16.86 | 17.00 | 16.94 | 17.00 | 34,000 | 577,080 | 16.973 | 2.816 | 2.799 | 2.823 | 2.813 | 2.823 | 204,773 | 2.8181 | 0.47% |
| 2016-02-03 | 0 | 16.88 | 16.74 | 16.88 | 16.82 | 17.00 | 14,002 | 236,592 | 16.897 | 2.803 | 2.779 | 2.803 | 2.793 | 2.823 | 84,330 | 2.8055 | 0.36% |
| 2016-02-02 | 0 | 16.82 | 16.70 | 16.92 | 16.72 | 16.88 | 30,000 | 502,720 | 16.757 | 2.793 | 2.773 | 2.809 | 2.776 | 2.803 | 180,682 | 2.7823 | 0.72% |
| 2016-02-01 | 0 | 16.70 | 16.70 | 16.80 | 16.70 | 16.70 | 4,000 | 66,800 | 16.700 | 2.773 | 2.773 | 2.789 | 2.773 | 2.773 | 24,091 | 2.7728 | -1.76% |
| 2016-01-29 | 0 | 17.00 | 16.94 | 17.20 | 17.00 | 17.00 | 6,000 | 102,000 | 17.000 | 2.823 | 2.813 | 2.856 | 2.823 | 2.823 | 36,136 | 2.8226 | 0.71% |
| 2016-01-28 | 0 | 16.88 | 16.78 | 16.90 | 16.90 | 16.94 | 6,000 | 101,560 | 16.927 | 2.803 | 2.786 | 2.806 | 2.806 | 2.813 | 36,136 | 2.8105 | 0.24% |
| 2016-01-27 | 0 | 16.84 | 16.76 | 16.84 | 16.78 | 16.98 | 46,000 | 773,600 | 16.817 | 2.796 | 2.783 | 2.796 | 2.786 | 2.819 | 277,045 | 2.7923 | 0.12% |
| 2016-01-26 | 0 | 16.82 | 16.72 | 17.12 | 16.82 | 17.22 | 26,000 | 441,200 | 16.969 | 2.793 | 2.776 | 2.843 | 2.793 | 2.859 | 156,591 | 2.8175 | -3.44% |
| 2016-01-25 | 0 | 17.42 | 17.26 | 17.48 | 17.42 | 17.42 | 2,000 | 34,840 | 17.420 | 2.892 | 2.866 | 2.902 | 2.892 | 2.892 | 12,045 | 2.8924 | 2.47% |
| 2016-01-22 | 0 | 17.00 | 16.82 | 17.20 | 16.64 | 17.00 | 68,000 | 1,153,840 | 16.968 | 2.823 | 2.793 | 2.856 | 2.763 | 2.823 | 409,546 | 2.8174 | 4.29% |
| 2016-01-21 | 0 | 16.30 | 16.20 | 16.80 | 16.30 | 16.72 | 44,000 | 723,360 | 16.440 | 2.706 | 2.690 | 2.789 | 2.706 | 2.776 | 265,000 | 2.7297 | -2.74% |
| 2016-01-20 | 0 | 16.76 | 16.60 | 16.76 | 16.22 | 17.10 | 42,000 | 705,400 | 16.795 | 2.783 | 2.756 | 2.783 | 2.693 | 2.839 | 252,955 | 2.7886 | -1.64% |
| 2016-01-19 | 0 | 17.04 | 17.00 | 17.14 | 17.00 | 17.14 | 12,000 | 204,360 | 17.030 | 2.829 | 2.823 | 2.846 | 2.823 | 2.846 | 72,273 | 2.8276 | -0.93% |
| 2016-01-18 | 0 | 17.20 | 17.04 | 17.20 | 16.80 | 17.20 | 20,000 | 339,720 | 16.986 | 2.856 | 2.829 | 2.856 | 2.789 | 2.856 | 120,455 | 2.8203 | -0.35% |
| 2016-01-15 | 0 | 17.26 | 17.10 | 17.28 | 17.14 | 17.28 | 28,000 | 482,000 | 17.214 | 2.866 | 2.839 | 2.869 | 2.846 | 2.869 | 168,636 | 2.8582 | -0.92% |
| 2016-01-14 | 0 | 17.42 | 17.40 | 17.60 | 17.28 | 17.60 | 24,000 | 419,840 | 17.493 | 2.892 | 2.889 | 2.922 | 2.869 | 2.922 | 144,545 | 2.9046 | -1.25% |
| 2016-01-13 | 0 | 17.64 | 17.62 | 17.80 | 17.64 | 17.88 | 26,000 | 460,240 | 17.702 | 2.929 | 2.926 | 2.955 | 2.929 | 2.969 | 156,591 | 2.9391 | -1.01% |
| 2016-01-12 | 0 | 17.82 | 17.74 | 17.84 | 17.76 | 17.92 | 26,000 | 464,920 | 17.882 | 2.959 | 2.946 | 2.962 | 2.949 | 2.975 | 156,591 | 2.9690 | -1.44% |
| 2016-01-11 | 0 | 18.08 | 18.04 | 18.20 | 18.08 | 18.34 | 40,000 | 728,200 | 18.205 | 3.002 | 2.995 | 3.022 | 3.002 | 3.045 | 240,909 | 3.0227 | -2.90% |
| 2016-01-08 | 0 | 18.62 | 18.58 | 18.62 | 18.62 | 18.62 | 4,261 | 79,412 | 18.637 | 3.092 | 3.085 | 3.092 | 3.092 | 3.092 | 25,663 | 3.0944 | 0.65% |
| 2016-01-07 | 0 | 18.50 | 18.42 | 18.60 | 18.36 | 18.98 | 32,000 | 593,440 | 18.545 | 3.072 | 3.058 | 3.088 | 3.048 | 3.151 | 192,727 | 3.0792 | -1.49% |
| 2016-01-06 | 0 | 18.78 | 18.64 | 18.80 | - | - | 0 | 0 | - | 3.118 | 3.095 | 3.122 | - | - | 0 | - | -0.11% |
| 2016-01-05 | 0 | 18.80 | 18.66 | 18.82 | 18.38 | 18.80 | 38,000 | 708,920 | 18.656 | 3.122 | 3.098 | 3.125 | 3.052 | 3.122 | 228,864 | 3.0976 | 0.97% |
| 2016-01-04 | 0 | 18.62 | 18.60 | 18.70 | 18.62 | 18.82 | 14,000 | 261,120 | 18.651 | 3.092 | 3.088 | 3.105 | 3.092 | 3.125 | 84,318 | 3.0968 | -1.90% |
| 2015-12-31 | 0 | 18.98 | 18.82 | 19.00 | - | - | 0 | 0 | - | 3.151 | 3.125 | 3.155 | - | - | 0 | - | 0.00% |
| 2015-12-30 | 0 | 18.98 | 18.84 | 18.98 | 18.92 | 19.00 | 6,000 | 113,800 | 18.967 | 3.151 | 3.128 | 3.151 | 3.141 | 3.155 | 36,136 | 3.1492 | 0.42% |
| 2015-12-29 | 0 | 18.90 | 18.76 | 18.90 | 18.82 | 18.90 | 8,000 | 151,000 | 18.875 | 3.138 | 3.115 | 3.138 | 3.125 | 3.138 | 48,182 | 3.1340 | 0.32% |
| 2015-12-28 | 0 | 18.84 | 18.74 | 18.88 | 18.68 | 18.84 | 20,000 | 374,000 | 18.700 | 3.128 | 3.112 | 3.135 | 3.102 | 3.128 | 120,455 | 3.1049 | 0.21% |
| 2015-12-24 | 0 | 18.80 | 18.76 | 18.94 | - | - | 0 | 0 | - | 3.122 | 3.115 | 3.145 | - | - | 0 | - | 0.00% |
| 2015-12-23 | 0 | 18.80 | 18.70 | 18.80 | 18.70 | 18.88 | 14,000 | 263,720 | 18.837 | 3.122 | 3.105 | 3.122 | 3.105 | 3.135 | 84,318 | 3.1277 | 0.21% |
| 2015-12-22 | 0 | 18.76 | 18.74 | 18.90 | 18.54 | 18.76 | 17,200 | 320,768 | 18.649 | 3.115 | 3.112 | 3.138 | 3.078 | 3.115 | 103,591 | 3.0965 | -0.21% |
| 2015-12-21 | 0 | 18.80 | 18.78 | 18.98 | 18.80 | 18.80 | 2,000 | 37,600 | 18.800 | 3.122 | 3.118 | 3.151 | 3.122 | 3.122 | 12,045 | 3.1215 | -0.95% |
| 2015-12-18 | 0 | 18.98 | 18.94 | 18.98 | 18.96 | 19.00 | 8,000 | 151,840 | 18.980 | 3.151 | 3.145 | 3.151 | 3.148 | 3.155 | 48,182 | 3.1514 | 0.11% |
| 2015-12-17 | 0 | 18.96 | 18.90 | 18.98 | 18.96 | 18.98 | 4,000 | 75,880 | 18.970 | 3.148 | 3.138 | 3.151 | 3.148 | 3.151 | 24,091 | 3.1497 | 0.21% |
| 2015-12-16 | 0 | 18.92 | 18.84 | 18.94 | 18.62 | 18.92 | 28,000 | 527,240 | 18.830 | 3.141 | 3.128 | 3.145 | 3.092 | 3.141 | 168,636 | 3.1265 | 0.75% |
| 2015-12-15 | 0 | 19.00 | 18.92 | 19.00 | 18.80 | 19.10 | 88,000 | 1,668,040 | 18.955 | 3.118 | 3.105 | 3.118 | 3.085 | 3.135 | 536,209 | 3.1108 | 1.71% |
| 2015-12-14 | 0 | 18.68 | 18.56 | 18.72 | 18.50 | 18.68 | 40,000 | 742,000 | 18.550 | 3.066 | 3.046 | 3.072 | 3.036 | 3.066 | 243,731 | 3.0443 | -0.74% |
| 2015-12-11 | 0 | 18.82 | 18.80 | 18.92 | 18.62 | 19.10 | 30,000 | 566,040 | 18.868 | 3.089 | 3.085 | 3.105 | 3.056 | 3.135 | 182,798 | 3.0965 | -0.95% |
| 2015-12-10 | 0 | 19.00 | 18.92 | 19.00 | 18.80 | 19.30 | 90,438 | 1,733,737 | 19.170 | 3.118 | 3.105 | 3.118 | 3.085 | 3.167 | 551,064 | 3.1462 | 1.60% |
| 2015-12-09 | 0 | 18.70 | 18.70 | 18.80 | 18.16 | 18.70 | 116,169 | 2,144,759 | 18.462 | 3.069 | 3.069 | 3.085 | 2.980 | 3.069 | 707,850 | 3.0300 | 2.75% |
| 2015-12-08 | 0 | 18.20 | 18.20 | 18.26 | 18.16 | 18.26 | 28,000 | 509,840 | 18.209 | 2.987 | 2.987 | 2.997 | 2.980 | 2.997 | 170,612 | 2.9883 | -0.44% |
| 2015-12-07 | 0 | 18.28 | 18.26 | 18.30 | 18.26 | 18.34 | 20,271 | 370,863 | 18.295 | 3.000 | 2.997 | 3.003 | 2.997 | 3.010 | 123,517 | 3.0025 | 0.99% |
| 2015-12-04 | 0 | 18.10 | 18.04 | 18.30 | 17.98 | 18.10 | 22,000 | 397,160 | 18.053 | 2.970 | 2.961 | 3.003 | 2.951 | 2.970 | 134,052 | 2.9627 | 0.22% |
| 2015-12-03 | 0 | 18.06 | 18.06 | 18.24 | 18.06 | 18.16 | 14,000 | 253,600 | 18.114 | 2.964 | 2.964 | 2.993 | 2.964 | 2.980 | 85,306 | 2.9728 | -0.22% |
| 2015-12-02 | 0 | 18.10 | 18.00 | 18.28 | 17.82 | 18.10 | 22,000 | 396,040 | 18.002 | 2.970 | 2.954 | 3.000 | 2.925 | 2.970 | 134,052 | 2.9544 | 2.72% |
| 2015-12-01 | 0 | 17.62 | 17.62 | 17.86 | 17.52 | 17.62 | 24,000 | 422,240 | 17.593 | 2.892 | 2.892 | 2.931 | 2.875 | 2.892 | 146,239 | 2.8873 | 0.46% |
| 2015-11-30 | 0 | 17.54 | 17.52 | 17.68 | 17.52 | 17.60 | 56,000 | 982,800 | 17.550 | 2.879 | 2.875 | 2.902 | 2.875 | 2.888 | 341,224 | 2.8802 | -0.90% |
| 2015-11-27 | 0 | 17.70 | 17.62 | 17.72 | 17.70 | 18.18 | 122,000 | 2,182,000 | 17.885 | 2.905 | 2.892 | 2.908 | 2.905 | 2.984 | 743,380 | 2.9352 | -3.49% |
| 2015-11-26 | 0 | 18.34 | 18.32 | 18.46 | 18.34 | 18.50 | 36,000 | 663,040 | 18.418 | 3.010 | 3.007 | 3.030 | 3.010 | 3.036 | 219,358 | 3.0226 | -0.97% |
| 2015-11-25 | 0 | 18.52 | 18.20 | 18.52 | 18.46 | 18.62 | 20,000 | 371,080 | 18.554 | 3.039 | 2.987 | 3.039 | 3.030 | 3.056 | 121,866 | 3.0450 | 1.20% |
| 2015-11-24 | 0 | 18.30 | 18.10 | 18.40 | 17.80 | 18.60 | 78,000 | 1,410,120 | 18.078 | 3.003 | 2.970 | 3.020 | 2.921 | 3.053 | 475,276 | 2.9669 | -1.72% |
| 2015-11-23 | 0 | 18.62 | 18.50 | 18.94 | 18.62 | 19.20 | 62,000 | 1,171,520 | 18.895 | 3.056 | 3.036 | 3.108 | 3.056 | 3.151 | 377,783 | 3.1010 | 1.20% |
| 2015-11-20 | 0 | 18.40 | 18.12 | 18.48 | 18.06 | 18.42 | 48,000 | 873,800 | 18.204 | 3.020 | 2.974 | 3.033 | 2.964 | 3.023 | 292,478 | 2.9876 | 0.77% |
| 2015-11-19 | 0 | 18.26 | 18.06 | 18.28 | 18.00 | 18.26 | 36,000 | 653,280 | 18.147 | 2.997 | 2.964 | 3.000 | 2.954 | 2.997 | 219,358 | 2.9781 | 2.24% |
| 2015-11-18 | 0 | 17.86 | 17.82 | 17.88 | 17.86 | 17.94 | 62,000 | 1,109,720 | 17.899 | 2.931 | 2.925 | 2.934 | 2.931 | 2.944 | 377,783 | 2.9374 | -0.78% |
| 2015-11-17 | 0 | 18.00 | 18.00 | 18.16 | 17.96 | 18.50 | 90,000 | 1,629,360 | 18.104 | 2.954 | 2.954 | 2.980 | 2.948 | 3.036 | 548,395 | 2.9711 | -1.10% |
| 2015-11-16 | 0 | 18.20 | 18.30 | 18.40 | 17.00 | 18.40 | 424,000 | 7,501,240 | 17.692 | 2.987 | 3.003 | 3.020 | 2.790 | 3.020 | 2,583,551 | 2.9035 | 6.31% |
| 2015-11-13 | 0 | 17.12 | 17.08 | 17.20 | 16.96 | 17.56 | 288,000 | 4,951,240 | 17.192 | 2.810 | 2.803 | 2.823 | 2.783 | 2.882 | 1,754,865 | 2.8214 | 0.94% |
| 2015-11-12 | 0 | 16.96 | 16.96 | 17.00 | 16.10 | 17.40 | 808,000 | 13,690,320 | 16.943 | 2.783 | 2.783 | 2.790 | 2.642 | 2.856 | 4,923,372 | 2.7807 | 14.59% |
| 2015-11-11 | 0 | 14.80 | 14.40 | 14.90 | 14.10 | 14.84 | 32,000 | 470,160 | 14.693 | 2.429 | 2.363 | 2.445 | 2.314 | 2.435 | 194,985 | 2.4113 | -1.20% |
| 2015-11-10 | 0 | 14.98 | 14.82 | 15.10 | 14.98 | 14.98 | 2,000 | 29,960 | 14.980 | 2.458 | 2.432 | 2.478 | 2.458 | 2.458 | 12,187 | 2.4584 | 0.00% |
| 2015-11-09 | 0 | 14.98 | 14.80 | 14.98 | 14.98 | 15.00 | 4,000 | 59,960 | 14.990 | 2.458 | 2.429 | 2.458 | 2.458 | 2.462 | 24,373 | 2.4601 | -0.40% |
| 2015-11-06 | 0 | 15.04 | 14.88 | 15.04 | 15.04 | 15.04 | 4,000 | 60,160 | 15.040 | 2.468 | 2.442 | 2.468 | 2.468 | 2.468 | 24,373 | 2.4683 | 0.94% |
| 2015-11-05 | 0 | 14.90 | 14.80 | 15.10 | 14.90 | 14.90 | 2,000 | 29,800 | 14.900 | 2.445 | 2.429 | 2.478 | 2.445 | 2.445 | 12,187 | 2.4453 | 0.68% |
| 2015-11-04 | 0 | 14.80 | 14.80 | 15.28 | 14.74 | 15.20 | 25,600 | 383,040 | 14.963 | 2.429 | 2.429 | 2.508 | 2.419 | 2.495 | 155,988 | 2.4556 | 0.41% |
| 2015-11-03 | 0 | 14.74 | 14.74 | 14.80 | 14.72 | 14.90 | 14,000 | 207,800 | 14.843 | 2.419 | 2.419 | 2.429 | 2.416 | 2.445 | 85,306 | 2.4359 | -1.60% |
| 2015-11-02 | 0 | 14.98 | 14.96 | 15.00 | 14.64 | 14.98 | 52,000 | 772,200 | 14.850 | 2.458 | 2.455 | 2.462 | 2.403 | 2.458 | 316,851 | 2.4371 | 3.03% |
| 2015-10-30 | 0 | 14.54 | 14.54 | 14.76 | 14.42 | 14.52 | 6,000 | 86,880 | 14.480 | 2.386 | 2.386 | 2.422 | 2.367 | 2.383 | 36,560 | 2.3764 | 2.39% |
| 2015-10-29 | 0 | 14.20 | 14.20 | 14.50 | 14.16 | 14.20 | 8,000 | 113,480 | 14.185 | 2.330 | 2.330 | 2.380 | 2.324 | 2.330 | 48,746 | 2.3280 | -0.28% |
| 2015-10-28 | 0 | 14.24 | 14.10 | 14.62 | - | - | 0 | 0 | - | 2.337 | 2.314 | 2.399 | - | - | 0 | - | 0.00% |
| 2015-10-27 | 0 | 14.24 | 14.24 | 14.70 | 14.20 | 14.26 | 12,000 | 170,840 | 14.237 | 2.337 | 2.337 | 2.412 | 2.330 | 2.340 | 73,119 | 2.3365 | -0.42% |
| 2015-10-26 | 0 | 14.30 | 14.24 | 14.50 | 14.30 | 14.54 | 22,000 | 316,360 | 14.380 | 2.347 | 2.337 | 2.380 | 2.347 | 2.386 | 134,052 | 2.3600 | -2.05% |
| 2015-10-23 | 0 | 14.60 | 14.20 | 14.90 | 14.60 | 14.94 | 20,000 | 297,000 | 14.850 | 2.396 | 2.330 | 2.445 | 2.396 | 2.452 | 121,866 | 2.4371 | 0.00% |
| 2015-10-22 | 0 | 14.60 | 14.60 | 14.68 | 14.56 | 14.70 | 24,000 | 350,440 | 14.602 | 2.396 | 2.396 | 2.409 | 2.390 | 2.412 | 146,239 | 2.3964 | 0.00% |
| 2015-10-20 | 0 | 14.60 | 14.58 | 14.64 | 14.50 | 14.60 | 6,000 | 87,200 | 14.533 | 2.396 | 2.393 | 2.403 | 2.380 | 2.396 | 36,560 | 2.3851 | 2.82% |
| 2015-10-19 | 0 | 14.20 | 14.20 | 14.40 | 14.18 | 14.20 | 42,000 | 596,000 | 14.190 | 2.330 | 2.330 | 2.363 | 2.327 | 2.330 | 255,918 | 2.3289 | 0.00% |
| 2015-10-16 | 0 | 14.20 | 14.02 | 14.20 | 14.22 | 14.24 | 8,000 | 113,880 | 14.235 | 2.330 | 2.301 | 2.330 | 2.334 | 2.337 | 48,746 | 2.3362 | 0.57% |
| 2015-10-15 | 0 | 14.12 | 13.88 | 14.20 | 14.10 | 14.12 | 12,000 | 169,240 | 14.103 | 2.317 | 2.278 | 2.330 | 2.314 | 2.317 | 73,119 | 2.3146 | 0.71% |
| 2015-10-14 | 0 | 14.02 | 13.70 | 14.10 | 14.02 | 14.02 | 2,000 | 28,040 | 14.020 | 2.301 | 2.248 | 2.314 | 2.301 | 2.301 | 12,187 | 2.3009 | 2.94% |
| 2015-10-13 | 0 | 13.62 | 13.54 | 14.00 | - | - | 0 | 0 | - | 2.235 | 2.222 | 2.298 | - | - | 0 | - | 0.00% |
| 2015-10-12 | 0 | 13.62 | 13.60 | 13.80 | 13.62 | 13.62 | 6,000 | 81,720 | 13.620 | 2.235 | 2.232 | 2.265 | 2.235 | 2.235 | 36,560 | 2.2352 | 0.89% |
| 2015-10-09 | 0 | 13.50 | 13.50 | 13.90 | 13.50 | 13.58 | 4,000 | 54,160 | 13.540 | 2.216 | 2.216 | 2.281 | 2.216 | 2.229 | 24,373 | 2.2221 | 0.15% |
| 2015-10-08 | 0 | 13.48 | 13.48 | 13.86 | - | - | 0 | 0 | - | 2.212 | 2.212 | 2.275 | - | - | 0 | - | 0.15% |
| 2015-10-07 | 0 | 13.46 | 13.46 | 13.58 | 13.10 | 13.42 | 24,000 | 320,480 | 13.353 | 2.209 | 2.209 | 2.229 | 2.150 | 2.202 | 146,239 | 2.1915 | -0.30% |
| 2015-10-06 | 0 | 13.50 | 13.42 | 13.90 | 13.42 | 13.50 | 16,000 | 215,560 | 13.473 | 2.216 | 2.202 | 2.281 | 2.202 | 2.216 | 97,493 | 2.2110 | 0.60% |
| 2015-10-05 | 0 | 13.42 | 13.42 | 13.74 | 13.40 | 13.70 | 32,000 | 431,480 | 13.484 | 2.202 | 2.202 | 2.255 | 2.199 | 2.248 | 194,985 | 2.2129 | 0.00% |
| 2015-10-02 | 0 | 13.42 | 13.40 | 13.76 | 13.20 | 13.42 | 42,000 | 563,160 | 13.409 | 2.202 | 2.199 | 2.258 | 2.166 | 2.202 | 255,918 | 2.2006 | 0.15% |
| 2015-09-30 | 0 | 13.40 | 13.40 | 13.58 | 13.36 | 13.40 | 20,000 | 267,760 | 13.388 | 2.199 | 2.199 | 2.229 | 2.193 | 2.199 | 121,866 | 2.1972 | 0.00% |
| 2015-09-29 | 0 | 13.40 | 13.00 | 13.40 | 13.00 | 13.40 | 6,000 | 79,600 | 13.267 | 2.199 | 2.133 | 2.199 | 2.133 | 2.199 | 36,560 | 2.1773 | 0.00% |
| 2015-09-25 | 0 | 13.40 | 13.40 | 13.72 | 13.38 | 13.42 | 20,000 | 268,000 | 13.400 | 2.199 | 2.199 | 2.252 | 2.196 | 2.202 | 121,866 | 2.1991 | -0.89% |
| 2015-09-24 | 0 | 13.52 | 13.40 | 13.58 | 13.40 | 13.52 | 26,000 | 350,000 | 13.462 | 2.219 | 2.199 | 2.229 | 2.199 | 2.219 | 158,425 | 2.2092 | 0.90% |
| 2015-09-23 | 0 | 13.40 | 13.40 | 13.44 | 13.40 | 13.40 | 10,000 | 134,000 | 13.400 | 2.199 | 2.199 | 2.206 | 2.199 | 2.199 | 60,933 | 2.1991 | 0.00% |
| 2015-09-22 | 0 | 13.40 | 13.40 | 13.46 | 13.30 | 13.40 | 30,000 | 401,600 | 13.387 | 2.199 | 2.199 | 2.209 | 2.183 | 2.199 | 182,798 | 2.1970 | 1.67% |
| 2015-09-21 | 0 | 13.18 | 13.18 | 13.48 | 13.18 | 13.20 | 10,000 | 131,960 | 13.196 | 2.163 | 2.163 | 2.212 | 2.163 | 2.166 | 60,933 | 2.1657 | 1.23% |
| 2015-09-18 | 0 | 13.02 | 13.02 | 13.20 | - | - | 0 | 0 | - | 2.137 | 2.137 | 2.166 | - | - | 0 | - | 0.46% |
| 2015-09-17 | 0 | 12.96 | 12.86 | 13.24 | 12.96 | 12.96 | 2,000 | 25,920 | 12.960 | 2.127 | 2.111 | 2.173 | 2.127 | 2.127 | 12,187 | 2.1269 | -2.11% |
| 2015-09-16 | 0 | 13.24 | 12.90 | 13.24 | 13.08 | 13.24 | 36,000 | 471,240 | 13.090 | 2.173 | 2.117 | 2.173 | 2.147 | 2.173 | 219,358 | 2.1483 | 1.85% |
| 2015-09-15 | 0 | 13.00 | 12.80 | 13.30 | - | - | 0 | 0 | - | 2.133 | 2.101 | 2.183 | - | - | 0 | - | 0.00% |
| 2015-09-14 | 0 | 13.00 | 12.60 | 13.30 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 2.133 | 2.068 | 2.183 | 2.133 | 2.133 | 12,187 | 2.1335 | -0.61% |
| 2015-09-11 | 0 | 13.08 | 12.78 | 13.08 | 12.90 | 13.08 | 24,000 | 310,880 | 12.953 | 2.147 | 2.097 | 2.147 | 2.117 | 2.147 | 146,239 | 2.1258 | 2.35% |
| 2015-09-10 | 0 | 12.78 | 12.52 | 12.78 | 12.78 | 12.80 | 8,000 | 102,320 | 12.790 | 2.097 | 2.055 | 2.097 | 2.097 | 2.101 | 48,746 | 2.0990 | -0.16% |
| 2015-09-09 | 0 | 12.80 | 12.68 | 12.84 | 12.80 | 12.86 | 36,000 | 460,920 | 12.803 | 2.101 | 2.081 | 2.107 | 2.101 | 2.111 | 219,358 | 2.1012 | 0.79% |
| 2015-09-08 | 0 | 12.70 | 12.40 | 12.70 | 12.20 | 12.70 | 14,000 | 172,200 | 12.300 | 2.084 | 2.035 | 2.084 | 2.002 | 2.084 | 85,306 | 2.0186 | 3.59% |
| 2015-09-07 | 0 | 12.26 | 12.26 | 12.56 | 12.20 | 12.40 | 36,000 | 443,440 | 12.318 | 2.012 | 2.012 | 2.061 | 2.002 | 2.035 | 219,358 | 2.0215 | -1.29% |
| 2015-09-04 | 0 | 12.42 | 12.42 | 12.88 | 12.38 | 12.58 | 64,000 | 795,240 | 12.426 | 2.038 | 2.038 | 2.114 | 2.032 | 2.065 | 389,970 | 2.0392 | -0.64% |
| 2015-09-02 | 0 | 12.50 | 12.50 | 12.82 | 12.44 | 12.80 | 44,000 | 553,640 | 12.583 | 2.051 | 2.051 | 2.104 | 2.042 | 2.101 | 268,104 | 2.0650 | -5.02% |
| 2015-09-01 | 0 | 13.16 | 12.96 | 13.48 | 13.16 | 13.26 | 14,000 | 184,440 | 13.174 | 2.160 | 2.127 | 2.212 | 2.160 | 2.176 | 85,306 | 2.1621 | -1.64% |
| 2015-08-31 | 0 | 13.38 | 13.16 | 13.48 | - | - | 0 | 0 | - | 2.196 | 2.160 | 2.212 | - | - | 0 | - | 0.00% |
| 2015-08-28 | 0 | 13.38 | 13.26 | 13.38 | 13.38 | 13.38 | 20,000 | 267,600 | 13.380 | 2.196 | 2.176 | 2.196 | 2.196 | 2.196 | 121,866 | 2.1959 | 0.00% |
| 2015-08-27 | 0 | 13.38 | 13.20 | 13.38 | 13.16 | 13.48 | 49,000 | 647,660 | 13.218 | 2.196 | 2.166 | 2.196 | 2.160 | 2.212 | 298,571 | 2.1692 | 2.29% |
| 2015-08-26 | 0 | 13.08 | 13.00 | 13.14 | 12.84 | 13.08 | 48,000 | 622,520 | 12.969 | 2.147 | 2.133 | 2.156 | 2.107 | 2.147 | 292,478 | 2.1284 | 0.62% |
| 2015-08-25 | 0 | 13.00 | 12.86 | 13.00 | 12.88 | 13.98 | 52,000 | 677,080 | 13.021 | 2.133 | 2.111 | 2.133 | 2.114 | 2.294 | 316,851 | 2.1369 | 0.62% |
| 2015-08-24 | 0 | 12.92 | 12.92 | 13.30 | 12.90 | 13.10 | 70,000 | 907,200 | 12.960 | 2.120 | 2.120 | 2.183 | 2.117 | 2.150 | 426,530 | 2.1269 | -6.24% |
| 2015-08-21 | 0 | 13.78 | 13.72 | 13.80 | 13.50 | 13.84 | 60,000 | 814,760 | 13.579 | 2.262 | 2.252 | 2.265 | 2.216 | 2.271 | 365,597 | 2.2286 | -3.64% |
| 2015-08-20 | 0 | 14.30 | 14.14 | 14.40 | 14.30 | 14.50 | 34,000 | 487,760 | 14.346 | 2.347 | 2.321 | 2.363 | 2.347 | 2.380 | 207,172 | 2.3544 | -3.12% |
| 2015-08-19 | 0 | 14.76 | 14.54 | 14.76 | 14.76 | 14.80 | 12,000 | 177,280 | 14.773 | 2.422 | 2.386 | 2.422 | 2.422 | 2.429 | 73,119 | 2.4245 | -0.94% |
| 2015-08-18 | 0 | 14.90 | 14.90 | 15.28 | 14.90 | 15.08 | 26,000 | 394,120 | 15.158 | 2.445 | 2.445 | 2.508 | 2.445 | 2.475 | 158,425 | 2.4877 | -2.42% |
| 2015-08-17 | 0 | 15.92 | 15.92 | 16.00 | 15.90 | 16.00 | 40,000 | 637,200 | 15.930 | 2.506 | 2.506 | 2.519 | 2.503 | 2.519 | 254,106 | 2.5076 | -1.73% |
| 2015-08-14 | 0 | 16.20 | 16.00 | 16.20 | 16.02 | 16.26 | 20,000 | 321,360 | 16.068 | 2.550 | 2.519 | 2.550 | 2.522 | 2.560 | 127,053 | 2.5293 | 1.25% |
| 2015-08-13 | 0 | 16.00 | 15.94 | 16.10 | 15.80 | 16.10 | 32,000 | 510,400 | 15.950 | 2.519 | 2.509 | 2.534 | 2.487 | 2.534 | 203,285 | 2.5108 | 1.65% |
| 2015-08-12 | 0 | 15.74 | 15.70 | 15.76 | 15.74 | 15.80 | 20,000 | 315,760 | 15.788 | 2.478 | 2.471 | 2.481 | 2.478 | 2.487 | 127,053 | 2.4853 | -0.76% |
| 2015-08-11 | 0 | 15.86 | 15.86 | 16.10 | 15.84 | 16.10 | 26,000 | 415,600 | 15.985 | 2.497 | 2.497 | 2.534 | 2.493 | 2.534 | 165,169 | 2.5162 | -1.73% |
| 2015-08-10 | 0 | 16.14 | 16.00 | 16.14 | 16.10 | 16.18 | 14,000 | 225,800 | 16.129 | 2.541 | 2.519 | 2.541 | 2.534 | 2.547 | 88,937 | 2.5389 | 0.87% |
| 2015-08-07 | 0 | 16.00 | 15.90 | 16.00 | 15.92 | 16.10 | 14,000 | 224,640 | 16.046 | 2.519 | 2.503 | 2.519 | 2.506 | 2.534 | 88,937 | 2.5258 | 1.27% |
| 2015-08-06 | 0 | 15.80 | 15.50 | 16.00 | 15.80 | 16.00 | 14,000 | 223,600 | 15.971 | 2.487 | 2.440 | 2.519 | 2.487 | 2.519 | 88,937 | 2.5141 | -1.25% |
| 2015-08-05 | 0 | 16.00 | 16.00 | 16.10 | 16.00 | 16.20 | 14,000 | 225,440 | 16.103 | 2.519 | 2.519 | 2.534 | 2.519 | 2.550 | 88,937 | 2.5348 | -1.96% |
| 2015-08-04 | 0 | 16.32 | 16.30 | 16.46 | 16.00 | 16.50 | 28,000 | 453,360 | 16.191 | 2.569 | 2.566 | 2.591 | 2.519 | 2.597 | 177,874 | 2.5488 | 2.00% |
| 2015-08-03 | 0 | 16.00 | 15.60 | 16.00 | 16.00 | 16.50 | 52,000 | 839,200 | 16.138 | 2.519 | 2.456 | 2.519 | 2.519 | 2.597 | 330,338 | 2.5404 | -3.03% |
| 2015-07-31 | 0 | 16.50 | 16.36 | 16.50 | 16.48 | 16.50 | 10,000 | 164,880 | 16.488 | 2.597 | 2.575 | 2.597 | 2.594 | 2.597 | 63,527 | 2.5955 | 1.73% |
| 2015-07-30 | 0 | 16.22 | 16.12 | 16.32 | 16.22 | 16.38 | 30,000 | 489,680 | 16.323 | 2.553 | 2.538 | 2.569 | 2.553 | 2.578 | 190,580 | 2.5694 | -1.22% |
| 2015-07-29 | 0 | 16.42 | 16.42 | 16.76 | 16.22 | 16.22 | 2,000 | 32,440 | 16.220 | 2.585 | 2.585 | 2.638 | 2.553 | 2.553 | 12,705 | 2.5533 | 0.00% |
| 2015-07-28 | 0 | 16.42 | 16.40 | 16.80 | 16.00 | 16.82 | 64,000 | 1,045,400 | 16.334 | 2.585 | 2.582 | 2.645 | 2.519 | 2.648 | 406,570 | 2.5713 | 1.86% |
| 2015-07-27 | 0 | 16.12 | 16.12 | 16.26 | 16.08 | 16.70 | 112,000 | 1,836,960 | 16.401 | 2.538 | 2.538 | 2.560 | 2.531 | 2.629 | 711,497 | 2.5818 | -6.39% |
| 2015-07-24 | 0 | 17.22 | 17.10 | 17.24 | 17.00 | 17.24 | 102,000 | 1,749,480 | 17.152 | 2.711 | 2.692 | 2.714 | 2.676 | 2.714 | 647,971 | 2.6999 | 0.35% |
| 2015-07-23 | 0 | 17.16 | 17.00 | 17.20 | 16.58 | 17.20 | 66,000 | 1,119,440 | 16.961 | 2.701 | 2.676 | 2.708 | 2.610 | 2.708 | 419,275 | 2.6699 | 2.02% |
| 2015-07-22 | 0 | 16.82 | 16.82 | 16.94 | 16.52 | 16.98 | 68,000 | 1,141,440 | 16.786 | 2.648 | 2.648 | 2.667 | 2.600 | 2.673 | 431,981 | 2.6423 | 0.12% |
| 2015-07-21 | 0 | 16.80 | 16.76 | 16.92 | 16.42 | 17.32 | 234,000 | 3,938,760 | 16.832 | 2.645 | 2.638 | 2.663 | 2.585 | 2.726 | 1,486,521 | 2.6496 | 3.96% |
| 2015-07-20 | 0 | 16.16 | 16.00 | 16.22 | 14.60 | 16.20 | 114,000 | 1,770,720 | 15.533 | 2.544 | 2.519 | 2.553 | 2.298 | 2.550 | 724,203 | 2.4451 | 8.02% |
| 2015-07-17 | 0 | 14.96 | 14.92 | 15.08 | 14.30 | 15.20 | 46,000 | 687,160 | 14.938 | 2.355 | 2.349 | 2.374 | 2.251 | 2.393 | 292,222 | 2.3515 | 1.08% |
| 2015-07-16 | 0 | 14.80 | 14.64 | 14.90 | 14.10 | 14.80 | 30,000 | 442,320 | 14.744 | 2.330 | 2.305 | 2.345 | 2.220 | 2.330 | 190,580 | 2.3209 | 2.07% |
| 2015-07-15 | 0 | 14.50 | 14.50 | 14.80 | 14.50 | 14.58 | 68,400 | 992,600 | 14.512 | 2.283 | 2.283 | 2.330 | 2.283 | 2.295 | 434,522 | 2.2844 | -1.76% |
| 2015-07-14 | 0 | 14.76 | 14.54 | 14.80 | 14.76 | 14.76 | 10,000 | 147,600 | 14.760 | 2.323 | 2.289 | 2.330 | 2.323 | 2.323 | 63,527 | 2.3234 | 1.51% |
| 2015-07-13 | 0 | 14.54 | 14.54 | 14.78 | 14.30 | 14.78 | 60,000 | 874,400 | 14.573 | 2.289 | 2.289 | 2.327 | 2.251 | 2.327 | 381,159 | 2.2941 | 1.68% |
| 2015-07-10 | 0 | 14.30 | 14.06 | 14.32 | 13.60 | 14.40 | 128,000 | 1,797,120 | 14.040 | 2.251 | 2.213 | 2.254 | 2.141 | 2.267 | 813,140 | 2.2101 | 6.08% |
| 2015-07-09 | 0 | 13.48 | 13.38 | 13.50 | 12.40 | 13.48 | 516,000 | 6,598,400 | 12.788 | 2.122 | 2.106 | 2.125 | 1.952 | 2.122 | 3,277,970 | 2.0130 | 3.69% |
| 2015-07-08 | 0 | 13.00 | 12.90 | 13.20 | 13.00 | 13.98 | 140,000 | 1,848,240 | 13.202 | 2.046 | 2.031 | 2.078 | 2.046 | 2.201 | 889,372 | 2.0781 | -8.45% |
| 2015-07-07 | 0 | 14.20 | 14.04 | 14.20 | 14.20 | 14.74 | 90,000 | 1,292,840 | 14.365 | 2.235 | 2.210 | 2.235 | 2.235 | 2.320 | 571,739 | 2.2612 | -3.66% |
| 2015-07-06 | 0 | 14.74 | 14.34 | 14.74 | 14.20 | 15.28 | 158,000 | 2,289,120 | 14.488 | 2.320 | 2.257 | 2.320 | 2.235 | 2.405 | 1,003,720 | 2.2806 | -4.16% |
| 2015-07-03 | 0 | 15.38 | 15.38 | 15.50 | 15.28 | 15.74 | 66,000 | 1,022,120 | 15.487 | 2.421 | 2.421 | 2.440 | 2.405 | 2.478 | 419,275 | 2.4378 | -3.39% |
| 2015-07-02 | 0 | 15.92 | 15.76 | 15.96 | 15.80 | 16.28 | 46,000 | 733,160 | 15.938 | 2.506 | 2.481 | 2.512 | 2.487 | 2.563 | 292,222 | 2.5089 | 0.13% |
| 2015-06-30 | 0 | 15.90 | 15.82 | 16.10 | 15.80 | 16.06 | 60,000 | 955,560 | 15.926 | 2.503 | 2.490 | 2.534 | 2.487 | 2.528 | 381,159 | 2.5070 | -2.45% |
| 2015-06-29 | 0 | 16.30 | 16.00 | 16.30 | 15.70 | 16.30 | 118,000 | 1,894,000 | 16.051 | 2.566 | 2.519 | 2.566 | 2.471 | 2.566 | 749,613 | 2.5266 | -1.33% |
| 2015-06-26 | 0 | 16.52 | 16.50 | 16.60 | 16.36 | 16.80 | 124,604 | 2,068,545 | 16.601 | 2.600 | 2.597 | 2.613 | 2.575 | 2.645 | 791,566 | 2.6132 | 1.98% |
| 2015-06-25 | 0 | 16.20 | 16.20 | 16.34 | 16.02 | 16.70 | 136,000 | 2,229,400 | 16.393 | 2.550 | 2.550 | 2.572 | 2.522 | 2.629 | 863,961 | 2.5804 | 2.66% |
| 2015-06-24 | 0 | 15.78 | 15.78 | 15.90 | 15.24 | 15.78 | 72,000 | 1,124,160 | 15.613 | 2.484 | 2.484 | 2.503 | 2.399 | 2.484 | 457,391 | 2.4578 | 0.13% |
| 2015-06-23 | 0 | 15.76 | 15.68 | 15.80 | 15.60 | 16.20 | 134,000 | 2,127,440 | 15.876 | 2.481 | 2.468 | 2.487 | 2.456 | 2.550 | 851,256 | 2.4992 | 0.13% |
| 2015-06-22 | 0 | 15.74 | 15.64 | 15.90 | 15.20 | 15.80 | 46,000 | 708,720 | 15.407 | 2.478 | 2.462 | 2.503 | 2.393 | 2.487 | 292,222 | 2.4253 | 2.74% |
| 2015-06-19 | 0 | 15.32 | 15.22 | 15.50 | 15.10 | 16.30 | 114,000 | 1,776,320 | 15.582 | 2.412 | 2.396 | 2.440 | 2.377 | 2.566 | 724,203 | 2.4528 | -3.65% |
| 2015-06-18 | 0 | 15.90 | 15.72 | 15.90 | 15.84 | 16.00 | 116,000 | 1,845,480 | 15.909 | 2.503 | 2.475 | 2.503 | 2.493 | 2.519 | 736,908 | 2.5044 | -3.64% |
| 2015-06-17 | 0 | 16.50 | 16.42 | 16.70 | 16.40 | 17.38 | 264,361 | 4,499,828 | 17.022 | 2.597 | 2.585 | 2.629 | 2.582 | 2.736 | 1,679,394 | 2.6794 | 0.36% |
| 2015-06-16 | 0 | 16.44 | 16.22 | 16.48 | 14.10 | 16.44 | 246,000 | 3,860,320 | 15.692 | 2.588 | 2.553 | 2.594 | 2.220 | 2.588 | 1,562,753 | 2.4702 | 14.33% |
| 2015-06-15 | 0 | 14.38 | 14.38 | 14.40 | 14.32 | 15.20 | 118,361 | 1,755,481 | 14.832 | 2.264 | 2.264 | 2.267 | 2.254 | 2.393 | 751,907 | 2.3347 | -7.23% |
| 2015-06-12 | 0 | 15.50 | 15.40 | 15.80 | 15.30 | 16.28 | 128,000 | 2,022,840 | 15.803 | 2.440 | 2.424 | 2.487 | 2.408 | 2.563 | 813,140 | 2.4877 | -4.79% |
| 2015-06-11 | 0 | 16.28 | 16.14 | 16.28 | 15.22 | 16.54 | 232,000 | 3,697,200 | 15.936 | 2.563 | 2.541 | 2.563 | 2.396 | 2.604 | 1,473,816 | 2.5086 | 2.78% |
| 2015-06-10 | 0 | 15.84 | 15.84 | 15.98 | 14.50 | 17.74 | 1,674,400 | 27,591,624 | 16.479 | 2.493 | 2.493 | 2.515 | 2.283 | 2.793 | 10,636,886 | 2.5940 | 7.90% |
| 2015-06-09 | 0 | 14.68 | 14.60 | 14.68 | 13.12 | 14.90 | 720,000 | 10,101,280 | 14.030 | 2.311 | 2.298 | 2.311 | 2.065 | 2.345 | 4,573,912 | 2.2085 | 12.92% |
| 2015-06-08 | 0 | 13.00 | 13.00 | 13.10 | 12.60 | 13.18 | 200,000 | 2,587,040 | 12.935 | 2.046 | 2.046 | 2.062 | 1.983 | 2.075 | 1,270,531 | 2.0362 | 3.17% |
| 2015-06-05 | 0 | 12.60 | 12.60 | 12.80 | 12.60 | 12.62 | 14,000 | 176,840 | 12.631 | 1.983 | 1.983 | 2.015 | 1.983 | 1.987 | 88,937 | 1.9884 | -1.25% |
| 2015-06-04 | 0 | 12.76 | 12.70 | 12.90 | 12.68 | 12.80 | 48,000 | 610,800 | 12.725 | 2.009 | 1.999 | 2.031 | 1.996 | 2.015 | 304,927 | 2.0031 | 0.47% |
| 2015-06-03 | 0 | 12.70 | 12.70 | 12.76 | 12.70 | 12.70 | 4,000 | 50,800 | 12.700 | 1.999 | 1.999 | 2.009 | 1.999 | 1.999 | 25,411 | 1.9992 | -0.16% |
| 2015-06-02 | 0 | 12.72 | 12.72 | 12.74 | 12.68 | 12.72 | 30,000 | 380,600 | 12.687 | 2.002 | 2.002 | 2.005 | 1.996 | 2.002 | 190,580 | 1.9971 | -0.47% |
| 2015-06-01 | 0 | 12.78 | 12.72 | 12.80 | 12.66 | 12.78 | 26,000 | 329,800 | 12.685 | 2.012 | 2.002 | 2.015 | 1.993 | 2.012 | 165,169 | 1.9967 | 0.63% |
| 2015-05-29 | 0 | 12.70 | 12.70 | 12.76 | 12.70 | 12.72 | 64,000 | 812,840 | 12.701 | 1.999 | 1.999 | 2.009 | 1.999 | 2.002 | 406,570 | 1.9993 | 0.47% |
| 2015-05-28 | 0 | 12.64 | 12.50 | 12.66 | 12.62 | 12.64 | 12,000 | 151,640 | 12.637 | 1.990 | 1.968 | 1.993 | 1.987 | 1.990 | 76,232 | 1.9892 | 0.32% |
| 2015-05-27 | 0 | 12.60 | 12.40 | 12.60 | 12.22 | 12.60 | 102,000 | 1,276,600 | 12.516 | 1.983 | 1.952 | 1.983 | 1.924 | 1.983 | 647,971 | 1.9702 | 2.27% |
| 2015-05-26 | 0 | 12.32 | 12.32 | 12.42 | 12.22 | 12.52 | 266,000 | 3,270,920 | 12.297 | 1.939 | 1.939 | 1.955 | 1.924 | 1.971 | 1,689,806 | 1.9357 | -1.60% |
| 2015-05-22 | 0 | 12.52 | 12.50 | 12.54 | 12.42 | 12.54 | 44,000 | 549,000 | 12.477 | 1.971 | 1.968 | 1.974 | 1.955 | 1.974 | 279,517 | 1.9641 | 0.16% |
| 2015-05-21 | 0 | 12.50 | 12.50 | 12.60 | 12.44 | 12.62 | 26,000 | 326,160 | 12.545 | 1.968 | 1.968 | 1.983 | 1.958 | 1.987 | 165,169 | 1.9747 | 0.64% |
| 2015-05-20 | 0 | 12.42 | 12.42 | 12.50 | 12.40 | 12.50 | 24,000 | 298,120 | 12.422 | 1.955 | 1.955 | 1.968 | 1.952 | 1.968 | 152,464 | 1.9554 | -0.64% |
| 2015-05-19 | 0 | 12.50 | 12.44 | 12.50 | 12.50 | 12.50 | 10,000 | 125,000 | 12.500 | 1.968 | 1.958 | 1.968 | 1.968 | 1.968 | 63,527 | 1.9677 | 0.32% |
| 2015-05-18 | 0 | 12.46 | 12.44 | 12.54 | 12.46 | 12.74 | 68,000 | 852,440 | 12.536 | 1.961 | 1.958 | 1.974 | 1.961 | 2.005 | 431,981 | 1.9733 | 0.65% |
| 2015-05-15 | 0 | 12.38 | 12.38 | 12.50 | 12.38 | 12.40 | 22,000 | 272,560 | 12.389 | 1.949 | 1.949 | 1.968 | 1.949 | 1.952 | 139,758 | 1.9502 | -0.32% |
| 2015-05-14 | 0 | 12.42 | 12.38 | 12.50 | 12.42 | 12.44 | 22,000 | 273,280 | 12.422 | 1.955 | 1.949 | 1.968 | 1.955 | 1.958 | 139,758 | 1.9554 | -0.32% |
| 2015-05-13 | 0 | 12.46 | 12.44 | 12.62 | 12.44 | 12.46 | 38,000 | 473,280 | 12.455 | 1.961 | 1.958 | 1.987 | 1.958 | 1.961 | 241,401 | 1.9606 | -0.32% |
| 2015-05-12 | 0 | 12.50 | 12.44 | 12.60 | - | - | 0 | 0 | - | 1.968 | 1.958 | 1.983 | - | - | 0 | - | 0.00% |
| 2015-05-11 | 0 | 12.50 | 12.46 | 12.60 | 12.44 | 12.50 | 26,000 | 324,200 | 12.469 | 1.968 | 1.961 | 1.983 | 1.958 | 1.968 | 165,169 | 1.9628 | 0.00% |
| 2015-05-08 | 0 | 12.50 | 12.42 | 12.60 | 12.50 | 12.60 | 8,000 | 100,200 | 12.525 | 1.968 | 1.955 | 1.983 | 1.968 | 1.983 | 50,821 | 1.9716 | 1.13% |
| 2015-05-07 | 0 | 12.36 | 12.36 | 12.44 | 12.34 | 12.64 | 80,000 | 992,120 | 12.402 | 1.946 | 1.946 | 1.958 | 1.942 | 1.990 | 508,212 | 1.9522 | -2.22% |
| 2015-05-06 | 0 | 12.64 | 12.60 | 12.68 | 12.58 | 12.72 | 22,000 | 279,000 | 12.682 | 1.990 | 1.983 | 1.996 | 1.980 | 2.002 | 139,758 | 1.9963 | 1.44% |
| 2015-05-05 | 0 | 12.46 | 12.42 | 12.56 | 12.46 | 12.68 | 176,000 | 2,203,600 | 12.520 | 1.961 | 1.955 | 1.977 | 1.961 | 1.996 | 1,118,067 | 1.9709 | -0.95% |
| 2015-05-04 | 0 | 12.58 | 12.54 | 12.60 | 12.50 | 12.60 | 76,000 | 956,360 | 12.584 | 1.980 | 1.974 | 1.983 | 1.968 | 1.983 | 482,802 | 1.9809 | 1.94% |
| 2015-04-30 | 0 | 12.34 | 12.32 | 12.46 | 12.32 | 12.74 | 278,000 | 3,464,640 | 12.463 | 1.942 | 1.939 | 1.961 | 1.939 | 2.005 | 1,766,038 | 1.9618 | 0.33% |
| 2015-04-29 | 0 | 12.30 | 12.24 | 12.30 | 12.30 | 12.78 | 52,000 | 642,600 | 12.358 | 1.936 | 1.927 | 1.936 | 1.936 | 2.012 | 330,338 | 1.9453 | 0.00% |
| 2015-04-28 | 0 | 12.30 | 12.30 | 12.42 | 12.30 | 12.30 | 38,000 | 467,400 | 12.300 | 1.936 | 1.936 | 1.955 | 1.936 | 1.936 | 241,401 | 1.9362 | -0.81% |
| 2015-04-27 | 0 | 12.40 | 12.34 | 12.44 | 12.10 | 12.40 | 158,000 | 1,939,000 | 12.272 | 1.952 | 1.942 | 1.958 | 1.905 | 1.952 | 1,003,720 | 1.9318 | 1.97% |
| 2015-04-24 | 0 | 12.16 | 12.16 | 12.18 | 12.08 | 12.16 | 124,000 | 1,500,600 | 12.102 | 1.914 | 1.914 | 1.917 | 1.902 | 1.914 | 787,729 | 1.9050 | -0.16% |
| 2015-04-23 | 0 | 12.18 | 12.14 | 12.26 | 12.18 | 12.30 | 34,000 | 415,720 | 12.227 | 1.917 | 1.911 | 1.930 | 1.917 | 1.936 | 215,990 | 1.9247 | -0.98% |
| 2015-04-22 | 0 | 12.30 | 12.30 | 12.38 | 12.18 | 12.36 | 178,000 | 2,184,800 | 12.274 | 1.936 | 1.936 | 1.949 | 1.917 | 1.946 | 1,130,773 | 1.9321 | 0.82% |
| 2015-04-21 | 0 | 12.20 | 12.16 | 12.20 | 12.16 | 12.20 | 46,000 | 560,480 | 12.184 | 1.920 | 1.914 | 1.920 | 1.914 | 1.920 | 292,222 | 1.9180 | 0.00% |
| 2015-04-20 | 0 | 12.20 | 12.12 | 12.20 | 12.20 | 12.34 | 64,000 | 783,640 | 12.244 | 1.920 | 1.908 | 1.920 | 1.920 | 1.942 | 406,570 | 1.9274 | -1.29% |
| 2015-04-17 | 0 | 12.36 | 12.36 | 12.80 | 12.34 | 12.44 | 130,000 | 1,611,320 | 12.395 | 1.946 | 1.946 | 2.015 | 1.942 | 1.958 | 825,845 | 1.9511 | -0.64% |
| 2015-04-16 | 0 | 12.44 | 12.42 | 12.44 | 12.44 | 12.58 | 110,000 | 1,371,520 | 12.468 | 1.958 | 1.955 | 1.958 | 1.958 | 1.980 | 698,792 | 1.9627 | -1.11% |
| 2015-04-15 | 0 | 12.58 | 12.50 | 12.70 | 12.58 | 12.80 | 224,000 | 2,832,040 | 12.643 | 1.980 | 1.968 | 1.999 | 1.980 | 2.015 | 1,422,995 | 1.9902 | -1.72% |
| 2015-04-14 | 0 | 12.80 | 12.70 | 12.80 | 12.78 | 12.92 | 74,000 | 951,440 | 12.857 | 2.015 | 1.999 | 2.015 | 2.012 | 2.034 | 470,096 | 2.0239 | -1.54% |
| 2015-04-13 | 0 | 13.00 | 12.92 | 13.00 | 12.92 | 13.30 | 174,000 | 2,263,080 | 13.006 | 2.046 | 2.034 | 2.046 | 2.034 | 2.094 | 1,105,362 | 2.0474 | 1.25% |
| 2015-04-10 | 0 | 12.84 | 12.82 | 12.90 | 12.82 | 13.06 | 86,000 | 1,110,080 | 12.908 | 2.021 | 2.018 | 2.031 | 2.018 | 2.056 | 546,328 | 2.0319 | -2.73% |
| 2015-04-09 | 0 | 13.20 | 13.12 | 13.28 | 12.80 | 13.80 | 302,361 | 4,057,649 | 13.420 | 2.078 | 2.065 | 2.090 | 2.015 | 2.172 | 1,920,795 | 2.1125 | 6.45% |
| 2015-04-08 | 0 | 12.40 | 12.30 | 12.40 | 12.22 | 12.44 | 78,000 | 966,400 | 12.390 | 1.952 | 1.936 | 1.952 | 1.924 | 1.958 | 495,507 | 1.9503 | 1.97% |
| 2015-04-02 | 0 | 12.16 | 12.06 | 12.28 | 12.06 | 12.36 | 74,000 | 900,440 | 12.168 | 1.914 | 1.898 | 1.933 | 1.898 | 1.946 | 470,096 | 1.9154 | -1.14% |
| 2015-04-01 | 0 | 12.30 | 12.20 | 12.32 | 12.20 | 12.30 | 8,000 | 97,800 | 12.225 | 1.936 | 1.920 | 1.939 | 1.920 | 1.936 | 50,821 | 1.9244 | 0.82% |
| 2015-03-31 | 0 | 12.20 | 12.12 | 12.30 | 12.20 | 12.24 | 12,000 | 146,640 | 12.220 | 1.920 | 1.908 | 1.936 | 1.920 | 1.927 | 76,232 | 1.9236 | -0.81% |
| 2015-03-30 | 0 | 12.30 | 12.28 | 12.34 | 12.22 | 12.34 | 12,000 | 147,520 | 12.293 | 1.936 | 1.933 | 1.942 | 1.924 | 1.942 | 76,232 | 1.9351 | -0.97% |
| 2015-03-27 | 0 | 12.42 | 12.30 | 12.50 | 12.42 | 12.46 | 28,000 | 348,240 | 12.437 | 1.955 | 1.936 | 1.968 | 1.955 | 1.961 | 177,874 | 1.9578 | 1.31% |
| 2015-03-26 | 0 | 12.26 | 12.18 | 12.46 | - | - | 2,000 | 24,520 | 12.260 | 1.930 | 1.917 | 1.961 | - | - | 12,705 | 1.9299 | 0.00% |
| 2015-03-25 | 0 | 12.26 | 12.20 | 12.50 | 12.26 | 12.26 | 14,000 | 171,640 | 12.260 | 1.930 | 1.920 | 1.968 | 1.930 | 1.930 | 88,937 | 1.9299 | -0.49% |
| 2015-03-24 | 0 | 12.32 | 12.30 | 12.46 | 12.20 | 12.32 | 36,000 | 439,880 | 12.219 | 1.939 | 1.936 | 1.961 | 1.920 | 1.939 | 228,696 | 1.9234 | -1.60% |
| 2015-03-23 | 0 | 12.52 | 12.52 | 12.70 | 12.40 | 12.46 | 20,000 | 248,480 | 12.424 | 1.971 | 1.971 | 1.999 | 1.952 | 1.961 | 127,053 | 1.9557 | -1.42% |
| 2015-03-20 | 0 | 12.70 | 12.40 | 12.70 | 12.22 | 12.70 | 8,000 | 100,520 | 12.565 | 1.999 | 1.952 | 1.999 | 1.924 | 1.999 | 50,821 | 1.9779 | 1.28% |
| 2015-03-19 | 0 | 12.54 | 12.30 | 12.56 | 12.48 | 12.54 | 8,000 | 100,200 | 12.525 | 1.974 | 1.936 | 1.977 | 1.965 | 1.974 | 50,821 | 1.9716 | 2.12% |
| 2015-03-18 | 0 | 12.28 | 12.26 | 12.50 | 12.28 | 12.28 | 4,000 | 49,120 | 12.280 | 1.933 | 1.930 | 1.968 | 1.933 | 1.933 | 25,411 | 1.9330 | 0.49% |
| 2015-03-17 | 0 | 12.22 | 12.18 | 12.42 | - | - | 0 | 0 | - | 1.924 | 1.917 | 1.955 | - | - | 0 | - | 0.00% |
| 2015-03-16 | 0 | 12.22 | 12.22 | 12.48 | 12.16 | 12.28 | 40,000 | 488,320 | 12.208 | 1.924 | 1.924 | 1.965 | 1.914 | 1.933 | 254,106 | 1.9217 | -2.86% |
| 2015-03-13 | 0 | 12.58 | 12.30 | 12.58 | 12.58 | 12.64 | 10,000 | 126,040 | 12.604 | 1.980 | 1.936 | 1.980 | 1.980 | 1.990 | 63,527 | 1.9841 | -1.10% |
| 2015-03-12 | 0 | 12.72 | 12.62 | 12.90 | 12.60 | 12.72 | 10,000 | 126,480 | 12.648 | 2.002 | 1.987 | 2.031 | 1.983 | 2.002 | 63,527 | 1.9910 | 0.63% |
| 2015-03-11 | 0 | 12.64 | 12.60 | 12.64 | 12.66 | 12.66 | 8,000 | 101,280 | 12.660 | 1.990 | 1.983 | 1.990 | 1.993 | 1.993 | 50,821 | 1.9929 | 0.00% |
| 2015-03-10 | 0 | 12.64 | 12.58 | 12.70 | 12.64 | 12.74 | 58,000 | 736,160 | 12.692 | 1.990 | 1.980 | 1.999 | 1.990 | 2.005 | 368,454 | 1.9980 | -0.47% |
| 2015-03-09 | 0 | 12.70 | 12.70 | 12.80 | 12.70 | 12.72 | 8,000 | 101,640 | 12.705 | 1.999 | 1.999 | 2.015 | 1.999 | 2.002 | 50,821 | 2.0000 | -0.47% |
| 2015-03-06 | 0 | 12.76 | 12.76 | 12.98 | 12.70 | 12.70 | 18,000 | 228,600 | 12.700 | 2.009 | 2.009 | 2.043 | 1.999 | 1.999 | 114,348 | 1.9992 | 0.63% |
| 2015-03-05 | 0 | 12.68 | 12.66 | 13.00 | 12.66 | 12.78 | 32,000 | 406,520 | 12.704 | 1.996 | 1.993 | 2.046 | 1.993 | 2.012 | 203,285 | 1.9998 | -0.47% |
| 2015-03-04 | 0 | 12.74 | 12.64 | 12.76 | 12.60 | 13.80 | 492,000 | 6,397,720 | 13.003 | 2.005 | 1.990 | 2.009 | 1.983 | 2.172 | 3,125,506 | 2.0469 | 0.47% |
| 2015-03-03 | 0 | 12.68 | 12.64 | 12.82 | 12.68 | 12.72 | 16,000 | 203,360 | 12.710 | 1.996 | 1.990 | 2.018 | 1.996 | 2.002 | 101,642 | 2.0007 | -0.47% |
| 2015-03-02 | 0 | 12.74 | 12.70 | 12.78 | 12.74 | 12.76 | 14,000 | 178,440 | 12.746 | 2.005 | 1.999 | 2.012 | 2.005 | 2.009 | 88,937 | 2.0064 | -0.16% |
| 2015-02-27 | 0 | 12.76 | 12.76 | 12.86 | 12.72 | 12.72 | 14,000 | 178,080 | 12.720 | 2.009 | 2.009 | 2.024 | 2.002 | 2.002 | 88,937 | 2.0023 | 0.31% |
| 2015-02-26 | 0 | 12.72 | 12.72 | 12.86 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 2.002 | 2.002 | 2.024 | 1.999 | 1.999 | 12,705 | 1.9992 | 0.16% |
| 2015-02-25 | 0 | 12.70 | 12.64 | 12.70 | 12.68 | 12.70 | 22,624 | 287,072 | 12.689 | 1.999 | 1.990 | 1.999 | 1.996 | 1.999 | 143,722 | 1.9974 | 0.16% |
| 2015-02-24 | 0 | 12.68 | 12.68 | 12.76 | 12.64 | 12.64 | 6,000 | 75,840 | 12.640 | 1.996 | 1.996 | 2.009 | 1.990 | 1.990 | 38,116 | 1.9897 | 0.32% |
| 2015-02-23 | 0 | 12.64 | 12.58 | 12.64 | 12.64 | 12.64 | 10,000 | 126,400 | 12.640 | 1.990 | 1.980 | 1.990 | 1.990 | 1.990 | 63,527 | 1.9897 | -0.16% |
| 2015-02-18 | 0 | 12.66 | 12.66 | 12.70 | - | - | 0 | 0 | - | 1.993 | 1.993 | 1.999 | - | - | 0 | - | 0.16% |
| 2015-02-17 | 0 | 12.64 | 12.50 | 12.64 | 12.64 | 12.64 | 2,000 | 25,280 | 12.640 | 1.990 | 1.968 | 1.990 | 1.990 | 1.990 | 12,705 | 1.9897 | 0.48% |
| 2015-02-16 | 0 | 12.58 | 12.46 | 12.70 | - | - | 0 | 0 | - | 1.980 | 1.961 | 1.999 | - | - | 0 | - | 0.00% |
| 2015-02-13 | 0 | 12.58 | 12.46 | 12.64 | 12.46 | 12.58 | 12,000 | 150,120 | 12.510 | 1.980 | 1.961 | 1.990 | 1.961 | 1.980 | 76,232 | 1.9693 | 0.00% |
| 2015-02-12 | 0 | 12.58 | 12.58 | 12.70 | 12.56 | 12.76 | 8,000 | 101,280 | 12.660 | 1.980 | 1.980 | 1.999 | 1.977 | 2.009 | 50,821 | 1.9929 | -1.41% |
| 2015-02-11 | 0 | 12.76 | 12.58 | 12.76 | 12.76 | 12.80 | 8,000 | 102,160 | 12.770 | 2.009 | 1.980 | 2.009 | 2.009 | 2.015 | 50,821 | 2.0102 | -0.62% |
| 2015-02-10 | 0 | 12.84 | 12.80 | 12.84 | 12.84 | 12.84 | 2,000 | 25,680 | 12.840 | 2.021 | 2.015 | 2.021 | 2.021 | 2.021 | 12,705 | 2.0212 | 0.00% |
| 2015-02-09 | 0 | 12.84 | 12.62 | 12.84 | 12.80 | 12.86 | 14,000 | 179,640 | 12.831 | 2.021 | 1.987 | 2.021 | 2.015 | 2.024 | 88,937 | 2.0199 | 2.07% |
| 2015-02-06 | 0 | 12.58 | 12.64 | 12.78 | 12.46 | 12.76 | 10,000 | 125,360 | 12.536 | 1.980 | 1.990 | 2.012 | 1.961 | 2.009 | 63,527 | 1.9733 | -0.47% |
| 2015-02-05 | 0 | 12.64 | 12.60 | 12.76 | 12.64 | 12.68 | 10,000 | 126,640 | 12.664 | 1.990 | 1.983 | 2.009 | 1.990 | 1.996 | 63,527 | 1.9935 | -1.25% |
| 2015-02-04 | 0 | 12.80 | 12.62 | 12.80 | 12.80 | 12.80 | 8,000 | 102,400 | 12.800 | 2.015 | 1.987 | 2.015 | 2.015 | 2.015 | 50,821 | 2.0149 | 0.00% |
| 2015-02-03 | 0 | 12.80 | 12.66 | 12.80 | 12.80 | 12.82 | 14,000 | 179,240 | 12.803 | 2.015 | 1.993 | 2.015 | 2.015 | 2.018 | 88,937 | 2.0154 | 1.27% |
| 2015-02-02 | 0 | 12.64 | 12.64 | 12.78 | - | - | 0 | 0 | - | 1.990 | 1.990 | 2.012 | - | - | 0 | - | 0.96% |
| 2015-01-30 | 0 | 12.52 | 12.52 | 12.70 | 12.40 | 12.40 | 12,000 | 148,800 | 12.400 | 1.971 | 1.971 | 1.999 | 1.952 | 1.952 | 76,232 | 1.9519 | 0.00% |
| 2015-01-29 | 0 | 12.52 | 12.48 | 12.58 | 12.40 | 12.58 | 30,000 | 376,000 | 12.533 | 1.971 | 1.965 | 1.980 | 1.952 | 1.980 | 190,580 | 1.9729 | -1.57% |
| 2015-01-28 | 0 | 12.72 | 12.60 | 12.72 | 12.74 | 12.84 | 70,000 | 895,000 | 12.786 | 2.002 | 1.983 | 2.002 | 2.005 | 2.021 | 444,686 | 2.0127 | 0.00% |
| 2015-01-27 | 0 | 12.72 | 12.72 | 12.76 | 12.58 | 12.72 | 34,000 | 430,160 | 12.652 | 2.002 | 2.002 | 2.009 | 1.980 | 2.002 | 215,990 | 1.9916 | 0.63% |
| 2015-01-26 | 0 | 12.64 | 12.52 | 12.70 | 12.60 | 12.64 | 18,000 | 227,320 | 12.629 | 1.990 | 1.971 | 1.999 | 1.983 | 1.990 | 114,348 | 1.9880 | 1.44% |
| 2015-01-23 | 0 | 12.46 | 12.32 | 12.46 | 12.24 | 12.46 | 28,000 | 348,360 | 12.441 | 1.961 | 1.939 | 1.961 | 1.927 | 1.961 | 177,874 | 1.9585 | 1.30% |
| 2015-01-22 | 0 | 12.30 | 12.30 | 12.42 | - | - | 0 | 0 | - | 1.936 | 1.936 | 1.955 | - | - | 0 | - | 0.16% |
| 2015-01-21 | 0 | 12.28 | 12.26 | 12.50 | 12.28 | 12.28 | 30,000 | 368,400 | 12.280 | 1.933 | 1.930 | 1.968 | 1.933 | 1.933 | 190,580 | 1.9330 | 0.16% |
| 2015-01-20 | 0 | 12.26 | 12.26 | 12.28 | 12.24 | 12.28 | 70,000 | 858,240 | 12.261 | 1.930 | 1.930 | 1.933 | 1.927 | 1.933 | 444,686 | 1.9300 | 0.33% |
| 2015-01-19 | 0 | 12.22 | 12.02 | 12.24 | 12.22 | 12.26 | 20,000 | 244,840 | 12.242 | 1.924 | 1.892 | 1.927 | 1.924 | 1.930 | 127,053 | 1.9271 | 0.33% |
| 2015-01-16 | 0 | 12.18 | 12.20 | 12.30 | 12.12 | 12.14 | 14,000 | 169,720 | 12.123 | 1.917 | 1.920 | 1.936 | 1.908 | 1.911 | 88,937 | 1.9083 | -1.62% |
| 2015-01-15 | 0 | 12.38 | 12.32 | 12.38 | 12.26 | 12.38 | 12,000 | 148,080 | 12.340 | 1.949 | 1.939 | 1.949 | 1.930 | 1.949 | 76,232 | 1.9425 | 1.64% |
| 2015-01-14 | 0 | 12.18 | 12.10 | 12.42 | 12.18 | 12.18 | 2,000 | 24,360 | 12.180 | 1.917 | 1.905 | 1.955 | 1.917 | 1.917 | 12,705 | 1.9173 | -1.77% |
| 2015-01-13 | 0 | 12.40 | 12.30 | 12.46 | 12.40 | 12.40 | 4,000 | 49,600 | 12.400 | 1.952 | 1.936 | 1.961 | 1.952 | 1.952 | 25,411 | 1.9519 | 1.64% |
| 2015-01-12 | 0 | 12.20 | 12.12 | 12.30 | 12.20 | 12.20 | 10,000 | 122,000 | 12.200 | 1.920 | 1.908 | 1.936 | 1.920 | 1.920 | 63,527 | 1.9205 | 1.84% |
| 2015-01-09 | 0 | 11.98 | 11.86 | 12.00 | 11.80 | 11.98 | 16,000 | 190,240 | 11.890 | 1.886 | 1.867 | 1.889 | 1.857 | 1.886 | 101,642 | 1.8717 | 2.57% |
| 2015-01-08 | 0 | 11.68 | 11.62 | 11.80 | - | - | 0 | 0 | - | 1.839 | 1.829 | 1.857 | - | - | 0 | - | 0.00% |
| 2015-01-07 | 0 | 11.68 | 11.60 | 11.70 | 11.60 | 11.70 | 56,725 | 658,857 | 11.615 | 1.839 | 1.826 | 1.842 | 1.826 | 1.842 | 360,354 | 1.8284 | -0.17% |
| 2015-01-06 | 0 | 11.70 | 11.58 | 11.70 | - | - | 0 | 0 | - | 1.842 | 1.823 | 1.842 | - | - | 0 | - | -0.17% |
| 2015-01-05 | 0 | 11.72 | 11.66 | 11.80 | 11.72 | 11.72 | 4,000 | 46,880 | 11.720 | 1.845 | 1.835 | 1.857 | 1.845 | 1.845 | 25,411 | 1.8449 | 0.00% |
| 2015-01-02 | 0 | 11.72 | 11.64 | 11.74 | 11.72 | 11.72 | 4,000 | 46,880 | 11.720 | 1.845 | 1.832 | 1.848 | 1.845 | 1.845 | 25,411 | 1.8449 | -0.34% |
| 2014-12-31 | 0 | 11.76 | 11.52 | 11.76 | - | - | 0 | 0 | - | 1.851 | 1.813 | 1.851 | - | - | 0 | - | -0.17% |
| 2014-12-30 | 0 | 11.78 | 11.46 | 11.80 | - | - | 0 | 0 | - | 1.854 | 1.804 | 1.857 | - | - | 0 | - | 0.00% |
| 2014-12-29 | 0 | 11.78 | 11.50 | 11.80 | 11.54 | 11.78 | 28,000 | 324,200 | 11.579 | 1.854 | 1.810 | 1.857 | 1.817 | 1.854 | 177,874 | 1.8226 | 1.90% |
| 2014-12-24 | 0 | 11.56 | 11.56 | 11.60 | 11.54 | 11.54 | 18,000 | 207,720 | 11.540 | 1.820 | 1.820 | 1.826 | 1.817 | 1.817 | 114,348 | 1.8166 | -0.34% |
| 2014-12-23 | 0 | 11.60 | 11.54 | 11.60 | 11.60 | 11.80 | 21,897 | 254,181 | 11.608 | 1.826 | 1.817 | 1.826 | 1.826 | 1.857 | 139,104 | 1.8273 | -1.69% |
| 2014-12-22 | 0 | 11.80 | 11.68 | 11.96 | 11.68 | 11.80 | 18,000 | 212,160 | 11.787 | 1.857 | 1.839 | 1.883 | 1.839 | 1.857 | 114,348 | 1.8554 | -0.67% |
| 2014-12-19 | 0 | 11.88 | 11.64 | 11.90 | 11.82 | 12.04 | 58,000 | 688,120 | 11.864 | 1.870 | 1.832 | 1.873 | 1.861 | 1.895 | 368,454 | 1.8676 | 0.00% |
| 2014-12-18 | 0 | 11.88 | 11.88 | 12.04 | 11.84 | 11.88 | 28,000 | 332,000 | 11.857 | 1.870 | 1.870 | 1.895 | 1.864 | 1.870 | 177,874 | 1.8665 | -1.33% |
| 2014-12-17 | 0 | 12.04 | 12.00 | 12.18 | 12.04 | 12.06 | 34,000 | 409,640 | 12.048 | 1.895 | 1.889 | 1.917 | 1.895 | 1.898 | 215,990 | 1.8966 | -1.79% |
| 2014-12-16 | 0 | 12.46 | 12.22 | 12.46 | 12.24 | 12.48 | 24,000 | 297,160 | 12.382 | 1.930 | 1.893 | 1.930 | 1.896 | 1.933 | 154,951 | 1.9178 | 0.32% |
| 2014-12-15 | 0 | 12.42 | 12.42 | 12.48 | 12.40 | 12.52 | 72,000 | 895,520 | 12.438 | 1.924 | 1.924 | 1.933 | 1.921 | 1.939 | 464,853 | 1.9265 | -0.64% |
| 2014-12-12 | 0 | 12.50 | 12.50 | 12.60 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 1.936 | 1.936 | 1.952 | 1.936 | 1.936 | 25,825 | 1.9361 | -0.64% |
| 2014-12-11 | 0 | 12.58 | 12.46 | 12.58 | - | - | 0 | 0 | - | 1.948 | 1.930 | 1.948 | - | - | 0 | - | 0.00% |
| 2014-12-10 | 0 | 12.58 | 12.50 | 12.60 | 12.52 | 12.60 | 24,000 | 301,520 | 12.563 | 1.948 | 1.936 | 1.952 | 1.939 | 1.952 | 154,951 | 1.9459 | 0.64% |
| 2014-12-09 | 0 | 12.50 | 12.46 | 12.50 | 12.50 | 12.52 | 22,000 | 275,040 | 12.502 | 1.936 | 1.930 | 1.936 | 1.936 | 1.939 | 142,038 | 1.9364 | -0.16% |
| 2014-12-08 | 0 | 12.52 | 12.50 | 12.66 | 12.46 | 12.68 | 78,000 | 978,560 | 12.546 | 1.939 | 1.936 | 1.961 | 1.930 | 1.964 | 503,590 | 1.9432 | -1.26% |
| 2014-12-05 | 0 | 12.68 | 12.72 | 12.74 | 12.62 | 12.80 | 26,000 | 329,880 | 12.688 | 1.964 | 1.970 | 1.973 | 1.955 | 1.983 | 167,863 | 1.9652 | -1.09% |
| 2014-12-04 | 0 | 12.82 | 12.76 | 12.92 | 12.80 | 12.96 | 24,000 | 308,400 | 12.850 | 1.986 | 1.976 | 2.001 | 1.983 | 2.007 | 154,951 | 1.9903 | 0.00% |
| 2014-12-03 | 0 | 12.82 | 12.82 | 12.88 | 12.78 | 13.00 | 58,000 | 745,600 | 12.855 | 1.986 | 1.986 | 1.995 | 1.979 | 2.014 | 374,465 | 1.9911 | -0.77% |
| 2014-12-02 | 0 | 12.92 | 12.84 | 13.00 | 12.92 | 13.02 | 78,000 | 1,013,200 | 12.990 | 2.001 | 1.989 | 2.014 | 2.001 | 2.017 | 503,590 | 2.0120 | -0.77% |
| 2014-12-01 | 0 | 13.02 | 13.00 | 13.02 | 12.64 | 13.02 | 100,000 | 1,292,400 | 12.924 | 2.017 | 2.014 | 2.017 | 1.958 | 2.017 | 645,629 | 2.0018 | 0.46% |
| 2014-11-28 | 0 | 12.96 | 12.76 | 12.96 | 12.72 | 13.18 | 60,000 | 771,680 | 12.861 | 2.007 | 1.976 | 2.007 | 1.970 | 2.041 | 387,377 | 1.9921 | 0.00% |
| 2014-11-27 | 0 | 12.96 | 12.84 | 13.00 | 12.86 | 12.96 | 14,000 | 181,040 | 12.931 | 2.007 | 1.989 | 2.014 | 1.992 | 2.007 | 90,388 | 2.0029 | 0.93% |
| 2014-11-26 | 0 | 12.84 | 12.84 | 13.10 | 12.80 | 13.20 | 70,000 | 908,640 | 12.981 | 1.989 | 1.989 | 2.029 | 1.983 | 2.045 | 451,940 | 2.0105 | -2.43% |
| 2014-11-25 | 0 | 13.16 | 12.90 | 13.18 | 12.70 | 13.16 | 18,000 | 232,520 | 12.918 | 2.038 | 1.998 | 2.041 | 1.967 | 2.038 | 116,213 | 2.0008 | 1.23% |
| 2014-11-24 | 0 | 13.00 | 13.00 | 13.16 | 12.96 | 13.20 | 78,000 | 1,016,120 | 13.027 | 2.014 | 2.014 | 2.038 | 2.007 | 2.045 | 503,590 | 2.0178 | 0.31% |
| 2014-11-21 | 0 | 12.96 | 12.82 | 12.96 | 12.90 | 12.96 | 42,000 | 543,400 | 12.938 | 2.007 | 1.986 | 2.007 | 1.998 | 2.007 | 271,164 | 2.0040 | 0.47% |
| 2014-11-20 | 0 | 12.90 | 12.90 | 13.14 | 12.90 | 13.20 | 62,361 | 814,235 | 13.057 | 1.998 | 1.998 | 2.035 | 1.998 | 2.045 | 402,621 | 2.0223 | -0.92% |
| 2014-11-19 | 0 | 13.02 | 13.00 | 13.08 | 12.90 | 13.12 | 148,000 | 1,923,920 | 12.999 | 2.017 | 2.014 | 2.026 | 1.998 | 2.032 | 955,531 | 2.0135 | 0.93% |
| 2014-11-18 | 0 | 12.90 | 12.84 | 12.92 | 12.76 | 12.96 | 140,000 | 1,802,960 | 12.878 | 1.998 | 1.989 | 2.001 | 1.976 | 2.007 | 903,880 | 1.9947 | 1.74% |
| 2014-11-17 | 0 | 12.68 | 12.60 | 12.70 | 12.46 | 12.72 | 46,000 | 580,520 | 12.620 | 1.964 | 1.952 | 1.967 | 1.930 | 1.970 | 296,989 | 1.9547 | 2.26% |
| 2014-11-14 | 0 | 12.40 | 12.36 | 12.46 | 12.22 | 12.60 | 68,000 | 838,080 | 12.325 | 1.921 | 1.914 | 1.930 | 1.893 | 1.952 | 439,028 | 1.9089 | 0.49% |
| 2014-11-13 | 0 | 12.34 | 12.26 | 12.44 | 12.22 | 12.70 | 88,000 | 1,086,520 | 12.347 | 1.911 | 1.899 | 1.927 | 1.893 | 1.967 | 568,153 | 1.9124 | -0.16% |
| 2014-11-12 | 0 | 12.36 | 12.32 | 12.58 | 12.36 | 12.72 | 72,000 | 900,400 | 12.506 | 1.914 | 1.908 | 1.948 | 1.914 | 1.970 | 464,853 | 1.9370 | -2.06% |
| 2014-11-11 | 0 | 12.62 | 12.46 | 12.64 | 12.44 | 12.80 | 64,000 | 806,200 | 12.597 | 1.955 | 1.930 | 1.958 | 1.927 | 1.983 | 413,202 | 1.9511 | -0.79% |
| 2014-11-10 | 0 | 12.72 | 12.58 | 12.72 | 12.50 | 12.84 | 70,000 | 890,360 | 12.719 | 1.970 | 1.948 | 1.970 | 1.936 | 1.989 | 451,940 | 1.9701 | 0.63% |
| 2014-11-07 | 0 | 12.64 | 12.42 | 12.70 | 12.64 | 12.70 | 14,000 | 177,080 | 12.649 | 1.958 | 1.924 | 1.967 | 1.958 | 1.967 | 90,388 | 1.9591 | -0.47% |
| 2014-11-06 | 0 | 12.70 | 12.50 | 12.70 | 12.36 | 12.80 | 160,000 | 2,015,160 | 12.595 | 1.967 | 1.936 | 1.967 | 1.914 | 1.983 | 1,033,006 | 1.9508 | 1.60% |
| 2014-11-05 | 0 | 12.50 | 12.40 | 12.50 | 12.40 | 12.98 | 492,000 | 6,240,560 | 12.684 | 1.936 | 1.921 | 1.936 | 1.921 | 2.010 | 3,176,493 | 1.9646 | -2.34% |
| 2014-11-04 | 0 | 12.80 | 12.82 | 12.88 | 12.60 | 13.90 | 972,000 | 12,539,960 | 12.901 | 1.983 | 1.986 | 1.995 | 1.952 | 2.153 | 6,275,511 | 1.9982 | 1.11% |
| 2014-11-03 | 0 | 12.66 | 12.50 | 12.68 | 12.42 | 12.80 | 182,180 | 2,309,068 | 12.675 | 1.961 | 1.936 | 1.964 | 1.924 | 1.983 | 1,176,206 | 1.9631 | 0.32% |
| 2014-10-31 | 0 | 12.62 | 12.40 | 12.62 | 12.46 | 13.20 | 486,100 | 6,217,580 | 12.791 | 1.955 | 1.921 | 1.955 | 1.930 | 2.045 | 3,138,401 | 1.9811 | -1.10% |
| 2014-10-30 | 0 | 12.76 | 12.76 | 12.78 | 11.80 | 13.92 | 876,000 | 11,013,840 | 12.573 | 1.976 | 1.976 | 1.979 | 1.828 | 2.156 | 5,655,708 | 1.9474 | -4.63% |
| 2014-10-29 | 1 | 13.38 | 13.20 | 13.38 | 11.40 | 13.46 | 1,429,491 | 18,519,294 | 12.955 | 2.072 | 2.045 | 2.072 | 1.766 | 2.085 | 9,229,205 | 2.0066 | 18.62% |
| 2014-10-28 | 0 | 11.28 | 10.86 | 11.30 | 10.12 | 11.28 | 226,000 | 2,378,760 | 10.525 | 1.747 | 1.682 | 1.750 | 1.567 | 1.747 | 1,459,121 | 1.6303 | 10.59% |
| 2014-10-27 | 0 | 10.20 | 10.00 | 10.20 | 9.750 | 11.92 | 258,000 | 2,710,720 | 10.507 | 1.580 | 1.549 | 1.580 | 1.510 | 1.846 | 1,665,722 | 1.6274 | 3.24% |
| 2014-10-24 | 0 | 9.880 | 9.860 | 10.00 | 9.860 | 9.880 | 148,000 | 1,461,500 | 9.8750 | 1.530 | 1.527 | 1.549 | 1.527 | 1.530 | 955,531 | 1.5295 | 0.20% |
| 2014-10-23 | 0 | 9.860 | 9.800 | 9.860 | 9.860 | 9.860 | 26,000 | 256,360 | 9.8600 | 1.527 | 1.518 | 1.527 | 1.527 | 1.527 | 167,863 | 1.5272 | -0.20% |
| 2014-10-22 | 0 | 9.880 | 9.800 | 9.890 | 9.880 | 9.920 | 18,000 | 178,120 | 9.8956 | 1.530 | 1.518 | 1.532 | 1.530 | 1.536 | 116,213 | 1.5327 | 0.20% |
| 2014-10-21 | 0 | 9.860 | 9.800 | 9.860 | 9.750 | 9.870 | 64,000 | 626,880 | 9.7950 | 1.527 | 1.518 | 1.527 | 1.510 | 1.529 | 413,202 | 1.5171 | -0.10% |
| 2014-10-20 | 0 | 9.870 | 9.790 | 9.880 | 9.870 | 9.870 | 12,000 | 118,440 | 9.8700 | 1.529 | 1.516 | 1.530 | 1.529 | 1.529 | 77,475 | 1.5287 | 0.41% |
| 2014-10-17 | 0 | 9.830 | 9.780 | 9.870 | 9.830 | 9.830 | 2,000 | 19,660 | 9.8300 | 1.523 | 1.515 | 1.529 | 1.523 | 1.523 | 12,913 | 1.5225 | 0.00% |
| 2014-10-16 | 0 | 9.830 | 9.820 | 9.830 | 9.750 | 9.880 | 86,000 | 844,480 | 9.8195 | 1.523 | 1.521 | 1.523 | 1.510 | 1.530 | 555,241 | 1.5209 | 0.10% |
| 2014-10-15 | 0 | 9.820 | 9.820 | 9.840 | 9.790 | 9.840 | 48,000 | 472,060 | 9.8346 | 1.521 | 1.521 | 1.524 | 1.516 | 1.524 | 309,902 | 1.5233 | 0.51% |
| 2014-10-14 | 0 | 9.770 | 9.790 | 9.800 | 9.770 | 9.830 | 86,000 | 842,720 | 9.7991 | 1.513 | 1.516 | 1.518 | 1.513 | 1.523 | 555,241 | 1.5178 | -0.31% |
| 2014-10-13 | 0 | 9.800 | 9.800 | 9.960 | 9.800 | 9.880 | 146,000 | 1,436,660 | 9.8401 | 1.518 | 1.518 | 1.543 | 1.518 | 1.530 | 942,618 | 1.5241 | 0.00% |
| 2014-10-10 | 0 | 9.800 | 9.760 | 9.850 | 9.800 | 9.800 | 132,000 | 1,293,600 | 9.8000 | 1.518 | 1.512 | 1.526 | 1.518 | 1.518 | 852,230 | 1.5179 | 0.00% |
| 2014-10-09 | 0 | 9.800 | 9.800 | 9.900 | 9.800 | 10.00 | 52,000 | 513,040 | 9.8662 | 1.518 | 1.518 | 1.533 | 1.518 | 1.549 | 335,727 | 1.5281 | -0.51% |
| 2014-10-08 | 0 | 9.850 | 9.780 | 9.860 | 9.800 | 9.880 | 28,000 | 275,960 | 9.8557 | 1.526 | 1.515 | 1.527 | 1.518 | 1.530 | 180,776 | 1.5265 | 0.72% |
| 2014-10-07 | 0 | 9.780 | 9.780 | 9.860 | 9.760 | 9.800 | 10,000 | 97,700 | 9.7700 | 1.515 | 1.515 | 1.527 | 1.512 | 1.518 | 64,563 | 1.5133 | -0.51% |
| 2014-10-06 | 0 | 9.830 | 9.800 | 9.880 | 9.800 | 9.900 | 828,000 | 8,151,500 | 9.8448 | 1.523 | 1.518 | 1.530 | 1.518 | 1.533 | 5,345,806 | 1.5248 | -0.10% |
| 2014-10-03 | 0 | 9.840 | 9.800 | 9.850 | 9.840 | 9.850 | 4,000 | 39,380 | 9.8450 | 1.524 | 1.518 | 1.526 | 1.524 | 1.526 | 25,825 | 1.5249 | -1.99% |
| 2014-09-30 | 0 | 10.04 | 9.800 | 10.04 | - | - | 0 | 0 | - | 1.555 | 1.518 | 1.555 | - | - | 0 | - | 0.00% |
| 2014-09-29 | 0 | 10.04 | 9.850 | 10.14 | - | - | 0 | 0 | - | 1.555 | 1.526 | 1.571 | - | - | 0 | - | 0.00% |
| 2014-09-26 | 0 | 10.04 | 10.04 | 10.10 | 10.04 | 10.04 | 10,000 | 100,400 | 10.040 | 1.555 | 1.555 | 1.564 | 1.555 | 1.555 | 64,563 | 1.5551 | -0.20% |
| 2014-09-25 | 0 | 10.06 | 10.06 | 10.20 | 10.04 | 10.10 | 94,000 | 947,800 | 10.083 | 1.558 | 1.558 | 1.580 | 1.555 | 1.564 | 606,891 | 1.5617 | -0.20% |
| 2014-09-24 | 0 | 10.08 | 10.00 | 10.12 | 10.08 | 10.08 | 4,000 | 40,320 | 10.080 | 1.561 | 1.549 | 1.567 | 1.561 | 1.561 | 25,825 | 1.5613 | 0.80% |
| 2014-09-23 | 0 | 10.00 | 9.980 | 10.06 | - | - | 0 | 0 | - | 1.549 | 1.546 | 1.558 | - | - | 0 | - | 0.00% |
| 2014-09-22 | 0 | 10.00 | 10.00 | 10.06 | - | - | 0 | 0 | - | 1.549 | 1.549 | 1.558 | - | - | 0 | - | 0.00% |
| 2014-09-19 | 0 | 10.00 | 10.00 | 10.06 | - | - | 400 | 3,960 | 9.9000 | 1.549 | 1.549 | 1.558 | - | - | 2,583 | 1.5334 | 0.00% |
| 2014-09-18 | 0 | 10.00 | 10.00 | 10.08 | - | - | 0 | 0 | - | 1.549 | 1.549 | 1.561 | - | - | 0 | - | 0.00% |
| 2014-09-17 | 0 | 10.00 | 10.00 | 10.06 | 10.00 | 10.00 | 12,000 | 120,000 | 10.000 | 1.549 | 1.549 | 1.558 | 1.549 | 1.549 | 77,475 | 1.5489 | -0.40% |
| 2014-09-16 | 0 | 10.04 | 10.00 | 10.08 | - | - | 0 | 0 | - | 1.555 | 1.549 | 1.561 | - | - | 0 | - | 0.00% |
| 2014-09-15 | 0 | 10.04 | 10.00 | 10.06 | 10.04 | 10.06 | 6,000 | 60,320 | 10.053 | 1.555 | 1.549 | 1.558 | 1.555 | 1.558 | 38,738 | 1.5571 | 0.20% |
| 2014-09-12 | 0 | 10.02 | 10.02 | 10.06 | 10.02 | 10.02 | 10,000 | 100,200 | 10.020 | 1.552 | 1.552 | 1.558 | 1.552 | 1.552 | 64,563 | 1.5520 | -0.20% |
| 2014-09-11 | 0 | 10.04 | 10.02 | 10.06 | 10.04 | 10.04 | 10,000 | 100,400 | 10.040 | 1.555 | 1.552 | 1.558 | 1.555 | 1.555 | 64,563 | 1.5551 | 0.00% |
| 2014-09-10 | 0 | 10.04 | 10.02 | 10.08 | 10.04 | 10.10 | 26,000 | 261,400 | 10.054 | 1.555 | 1.552 | 1.561 | 1.555 | 1.564 | 167,863 | 1.5572 | -0.59% |
| 2014-09-08 | 0 | 10.10 | 10.02 | 10.10 | 10.00 | 10.10 | 222,000 | 2,241,320 | 10.096 | 1.564 | 1.552 | 1.564 | 1.549 | 1.564 | 1,433,296 | 1.5638 | 1.00% |
| 2014-09-05 | 0 | 10.00 | 10.00 | 10.10 | 10.00 | 10.00 | 16,000 | 160,000 | 10.000 | 1.549 | 1.549 | 1.564 | 1.549 | 1.549 | 103,301 | 1.5489 | 0.00% |
| 2014-09-04 | 0 | 10.00 | 10.00 | 10.06 | - | - | 0 | 0 | - | 1.549 | 1.549 | 1.558 | - | - | 0 | - | 0.00% |
| 2014-09-03 | 0 | 10.00 | 9.960 | 10.08 | 10.00 | 10.00 | 10,000 | 100,000 | 10.000 | 1.549 | 1.543 | 1.561 | 1.549 | 1.549 | 64,563 | 1.5489 | 0.50% |
| 2014-09-02 | 0 | 9.950 | 9.930 | 9.960 | - | - | 0 | 0 | - | 1.541 | 1.538 | 1.543 | - | - | 0 | - | 0.00% |
| 2014-09-01 | 0 | 9.950 | 9.920 | 10.00 | 9.950 | 9.950 | 10,000 | 99,500 | 9.9500 | 1.541 | 1.536 | 1.549 | 1.541 | 1.541 | 64,563 | 1.5411 | 0.00% |
| 2014-08-29 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 9.950 | 12,000 | 119,200 | 9.9333 | 1.541 | 1.533 | 1.541 | 1.533 | 1.541 | 77,475 | 1.5386 | 0.51% |
| 2014-08-28 | 0 | 9.900 | 9.900 | 9.980 | - | - | 0 | 0 | - | 1.533 | 1.533 | 1.546 | - | - | 0 | - | 0.00% |
| 2014-08-27 | 0 | 9.900 | 9.900 | 9.920 | 9.900 | 9.930 | 23,000 | 228,020 | 9.9139 | 1.533 | 1.533 | 1.536 | 1.533 | 1.538 | 148,495 | 1.5355 | -0.30% |
| 2014-08-26 | 0 | 9.930 | 9.930 | 10.20 | - | - | 0 | 0 | - | 1.538 | 1.538 | 1.580 | - | - | 0 | - | 0.20% |
| 2014-08-25 | 0 | 9.910 | 9.910 | 10.20 | 9.910 | 9.910 | 14,000 | 138,740 | 9.9100 | 1.535 | 1.535 | 1.580 | 1.535 | 1.535 | 90,388 | 1.5349 | -0.90% |
| 2014-08-22 | 0 | 10.00 | 9.900 | 10.30 | - | - | 0 | 0 | - | 1.549 | 1.533 | 1.595 | - | - | 0 | - | 0.00% |
| 2014-08-21 | 0 | 10.00 | 10.00 | 10.18 | 9.940 | 10.10 | 34,000 | 340,820 | 10.024 | 1.549 | 1.549 | 1.577 | 1.540 | 1.564 | 219,514 | 1.5526 | 1.52% |
| 2014-08-20 | 0 | 9.850 | 9.850 | 10.00 | - | - | 0 | 0 | - | 1.526 | 1.526 | 1.549 | - | - | 0 | - | 0.41% |
| 2014-08-19 | 0 | 9.810 | 9.800 | 9.940 | 9.800 | 9.950 | 194,000 | 1,905,480 | 9.8221 | 1.519 | 1.518 | 1.540 | 1.518 | 1.541 | 1,252,520 | 1.5213 | -1.41% |
| 2014-08-18 | 0 | 9.950 | 9.950 | 10.08 | 9.920 | 9.920 | 8,000 | 79,360 | 9.9200 | 1.541 | 1.541 | 1.561 | 1.536 | 1.536 | 51,650 | 1.5365 | -0.40% |
| 2014-08-15 | 0 | 10.24 | 10.24 | 10.30 | 10.10 | 10.30 | 54,000 | 554,800 | 10.274 | 1.547 | 1.547 | 1.556 | 1.526 | 1.556 | 357,364 | 1.5525 | -0.58% |
| 2014-08-14 | 0 | 10.30 | 10.26 | 10.30 | 10.20 | 10.30 | 26,000 | 266,400 | 10.246 | 1.556 | 1.550 | 1.556 | 1.541 | 1.556 | 172,064 | 1.5483 | 0.98% |
| 2014-08-13 | 0 | 10.20 | 10.20 | 10.22 | 10.16 | 10.20 | 24,000 | 244,160 | 10.173 | 1.541 | 1.541 | 1.544 | 1.535 | 1.541 | 158,829 | 1.5373 | 0.39% |
| 2014-08-12 | 0 | 10.16 | 10.08 | 10.18 | 10.16 | 10.16 | 8,000 | 81,320 | 10.165 | 1.535 | 1.523 | 1.538 | 1.535 | 1.535 | 52,943 | 1.5360 | 0.59% |
| 2014-08-11 | 0 | 10.10 | 10.10 | 10.20 | 10.10 | 10.10 | 6,000 | 60,600 | 10.100 | 1.526 | 1.526 | 1.541 | 1.526 | 1.526 | 39,707 | 1.5262 | 0.00% |
| 2014-08-08 | 0 | 10.10 | 10.06 | 10.10 | 10.02 | 10.10 | 22,000 | 221,240 | 10.056 | 1.526 | 1.520 | 1.526 | 1.514 | 1.526 | 145,593 | 1.5196 | 0.00% |
| 2014-08-07 | 0 | 10.10 | 10.00 | 10.36 | - | - | 0 | 0 | - | 1.526 | 1.511 | 1.565 | - | - | 0 | - | 0.00% |
| 2014-08-06 | 0 | 10.10 | 10.04 | 10.28 | 10.10 | 10.50 | 4,000 | 41,200 | 10.300 | 1.526 | 1.517 | 1.553 | 1.526 | 1.587 | 26,471 | 1.5564 | 0.60% |
| 2014-08-05 | 0 | 10.04 | 10.04 | 10.18 | 10.00 | 10.00 | 4,000 | 40,120 | 10.030 | 1.517 | 1.517 | 1.538 | 1.511 | 1.511 | 26,471 | 1.5156 | -1.57% |
| 2014-08-04 | 0 | 10.20 | 10.04 | 10.20 | 10.00 | 10.50 | 14,000 | 141,680 | 10.120 | 1.541 | 1.517 | 1.541 | 1.511 | 1.587 | 92,650 | 1.5292 | 0.39% |
| 2014-08-01 | 0 | 10.16 | 10.02 | 10.22 | 10.16 | 10.16 | 4,000 | 40,640 | 10.160 | 1.535 | 1.514 | 1.544 | 1.535 | 1.535 | 26,471 | 1.5352 | 0.79% |
| 2014-07-31 | 0 | 10.08 | 10.08 | 10.20 | 10.06 | 10.08 | 20,000 | 201,520 | 10.076 | 1.523 | 1.523 | 1.541 | 1.520 | 1.523 | 132,357 | 1.5225 | -1.56% |
| 2014-07-30 | 0 | 10.24 | 10.02 | 10.24 | - | - | 0 | 0 | - | 1.547 | 1.514 | 1.547 | - | - | 0 | - | 0.00% |
| 2014-07-29 | 0 | 10.24 | 10.04 | 10.26 | 10.24 | 10.24 | 4,000 | 40,960 | 10.240 | 1.547 | 1.517 | 1.550 | 1.547 | 1.547 | 26,471 | 1.5473 | -0.39% |
| 2014-07-28 | 0 | 10.28 | 10.10 | 10.28 | 10.28 | 10.30 | 36,000 | 370,680 | 10.297 | 1.553 | 1.526 | 1.553 | 1.553 | 1.556 | 238,243 | 1.5559 | 0.00% |
| 2014-07-25 | 0 | 10.28 | 10.06 | 10.34 | 10.00 | 10.28 | 84,000 | 842,840 | 10.034 | 1.553 | 1.520 | 1.562 | 1.511 | 1.553 | 555,900 | 1.5162 | 2.80% |
| 2014-07-24 | 0 | 10.00 | 10.00 | 10.34 | - | - | 0 | 0 | - | 1.511 | 1.511 | 1.562 | - | - | 0 | - | 0.00% |
| 2014-07-23 | 0 | 10.00 | 10.00 | 10.26 | - | - | 0 | 0 | - | 1.511 | 1.511 | 1.550 | - | - | 0 | - | 0.00% |
| 2014-07-22 | 0 | 10.00 | 10.00 | 10.30 | - | - | 0 | 0 | - | 1.511 | 1.511 | 1.556 | - | - | 0 | - | 0.00% |
| 2014-07-21 | 0 | 10.00 | 9.920 | 10.26 | - | - | 0 | 0 | - | 1.511 | 1.499 | 1.550 | - | - | 0 | - | 0.00% |
| 2014-07-18 | 0 | 10.00 | 10.00 | 10.18 | 10.00 | 10.30 | 100,000 | 1,013,520 | 10.135 | 1.511 | 1.511 | 1.538 | 1.511 | 1.556 | 661,786 | 1.5315 | -2.91% |
| 2014-07-17 | 0 | 10.30 | 10.10 | 10.70 | 10.30 | 10.40 | 16,000 | 165,800 | 10.363 | 1.556 | 1.526 | 1.617 | 1.556 | 1.572 | 105,886 | 1.5658 | 0.00% |
| 2014-07-16 | 0 | 10.30 | 9.920 | 10.38 | 10.00 | 10.30 | 8,000 | 81,000 | 10.125 | 1.556 | 1.499 | 1.568 | 1.511 | 1.556 | 52,943 | 1.5300 | 4.25% |
| 2014-07-15 | 0 | 9.880 | 9.880 | 10.06 | - | - | 0 | 0 | - | 1.493 | 1.493 | 1.520 | - | - | 0 | - | 0.82% |
| 2014-07-14 | 0 | 9.800 | 9.800 | 10.00 | 9.800 | 9.800 | 4,000 | 39,200 | 9.8000 | 1.481 | 1.481 | 1.511 | 1.481 | 1.481 | 26,471 | 1.4808 | 0.00% |
| 2014-07-11 | 0 | 9.800 | 9.760 | - | 9.800 | 9.800 | 4,000 | 39,200 | 9.8000 | 1.481 | 1.475 | - | 1.481 | 1.481 | 26,471 | 1.4808 | 0.41% |
| 2014-07-10 | 0 | 9.760 | 9.760 | 9.960 | - | - | 0 | 0 | - | 1.475 | 1.475 | 1.505 | - | - | 0 | - | 0.00% |
| 2014-07-09 | 0 | 9.760 | 9.760 | 9.950 | - | - | 0 | 0 | - | 1.475 | 1.475 | 1.504 | - | - | 0 | - | 0.10% |
| 2014-07-08 | 0 | 9.750 | 9.750 | - | 9.750 | 9.750 | 22,000 | 214,500 | 9.7500 | 1.473 | 1.473 | - | 1.473 | 1.473 | 145,593 | 1.4733 | -0.10% |
| 2014-07-07 | 0 | 9.760 | 9.760 | - | 9.750 | 9.750 | 46,000 | 448,500 | 9.7500 | 1.475 | 1.475 | - | 1.473 | 1.473 | 304,421 | 1.4733 | 0.10% |
| 2014-07-04 | 0 | 9.750 | 9.750 | 10.42 | 9.750 | 9.750 | 12,000 | 117,000 | 9.7500 | 1.473 | 1.473 | 1.575 | 1.473 | 1.473 | 79,414 | 1.4733 | 0.31% |
| 2014-07-03 | 0 | 9.720 | 9.720 | 11.60 | 9.700 | 9.730 | 46,000 | 447,060 | 9.7187 | 1.469 | 1.469 | 1.753 | 1.466 | 1.470 | 304,421 | 1.4686 | -0.10% |
| 2014-07-02 | 0 | 9.730 | 9.710 | 11.60 | - | - | 0 | 0 | - | 1.470 | 1.467 | 1.753 | - | - | 0 | - | 0.00% |
| 2014-06-30 | 0 | 9.730 | 9.720 | 9.790 | 9.730 | 9.750 | 14,000 | 136,380 | 9.7414 | 1.470 | 1.469 | 1.479 | 1.470 | 1.473 | 92,650 | 1.4720 | 0.10% |
| 2014-06-27 | 0 | 9.720 | 9.720 | 9.880 | 9.700 | 9.720 | 12,000 | 116,520 | 9.7100 | 1.469 | 1.469 | 1.493 | 1.466 | 1.469 | 79,414 | 1.4672 | 0.00% |
| 2014-06-26 | 0 | 9.720 | 9.660 | 9.920 | - | - | 0 | 0 | - | 1.469 | 1.460 | 1.499 | - | - | 0 | - | 0.00% |
| 2014-06-25 | 0 | 9.720 | 9.660 | 9.920 | - | - | 0 | 0 | - | 1.469 | 1.460 | 1.499 | - | - | 0 | - | 0.00% |
| 2014-06-24 | 0 | 9.720 | 9.660 | 9.920 | - | - | 0 | 0 | - | 1.469 | 1.460 | 1.499 | - | - | 0 | - | 0.00% |
| 2014-06-23 | 0 | 9.720 | 9.670 | 9.920 | - | - | 0 | 0 | - | 1.469 | 1.461 | 1.499 | - | - | 0 | - | 0.00% |
| 2014-06-20 | 0 | 9.720 | 9.680 | 9.920 | - | - | 0 | 0 | - | 1.469 | 1.463 | 1.499 | - | - | 0 | - | 0.00% |
| 2014-06-19 | 0 | 9.720 | 9.720 | 9.960 | 9.720 | 9.730 | 16,000 | 155,560 | 9.7225 | 1.469 | 1.469 | 1.505 | 1.469 | 1.470 | 105,886 | 1.4691 | -0.41% |
| 2014-06-18 | 0 | 9.760 | 9.760 | 9.960 | 9.760 | 9.760 | 4,000 | 39,040 | 9.7600 | 1.475 | 1.475 | 1.505 | 1.475 | 1.475 | 26,471 | 1.4748 | 0.00% |
| 2014-06-17 | 0 | 9.760 | 9.750 | 9.800 | 9.750 | 9.760 | 12,000 | 117,060 | 9.7550 | 1.475 | 1.473 | 1.481 | 1.473 | 1.475 | 79,414 | 1.4740 | -0.20% |
| 2014-06-16 | 0 | 9.780 | 9.760 | 9.980 | - | - | 0 | 0 | - | 1.478 | 1.475 | 1.508 | - | - | 0 | - | 0.00% |
| 2014-06-13 | 0 | 9.780 | 9.780 | 9.980 | - | - | 0 | 0 | - | 1.478 | 1.478 | 1.508 | - | - | 0 | - | 0.31% |
| 2014-06-12 | 0 | 9.750 | 9.750 | 9.950 | 9.750 | 9.800 | 4,000 | 39,100 | 9.7750 | 1.473 | 1.473 | 1.504 | 1.473 | 1.481 | 26,471 | 1.4771 | 0.00% |
| 2014-06-11 | 0 | 9.750 | 9.750 | 9.950 | 9.750 | 9.750 | 4,000 | 39,000 | 9.7500 | 1.473 | 1.473 | 1.504 | 1.473 | 1.473 | 26,471 | 1.4733 | 0.00% |
| 2014-06-10 | 0 | 9.750 | 9.750 | 9.890 | 9.750 | 9.750 | 20,000 | 195,000 | 9.7500 | 1.473 | 1.473 | 1.494 | 1.473 | 1.473 | 132,357 | 1.4733 | 0.00% |
| 2014-06-09 | 0 | 9.750 | 9.750 | 9.850 | 9.750 | 9.760 | 40,000 | 390,120 | 9.7530 | 1.473 | 1.473 | 1.488 | 1.473 | 1.475 | 264,714 | 1.4737 | -1.52% |
| 2014-06-06 | 0 | 9.900 | 9.780 | 10.10 | 9.900 | 9.900 | 12,000 | 118,800 | 9.9000 | 1.496 | 1.478 | 1.526 | 1.496 | 1.496 | 79,414 | 1.4960 | 0.00% |
| 2014-06-05 | 0 | 9.900 | 9.780 | 9.900 | - | - | 0 | 0 | - | 1.496 | 1.478 | 1.496 | - | - | 0 | - | -1.00% |
| 2014-06-04 | 0 | 10.00 | 9.850 | 10.30 | 10.00 | 10.00 | 2,000 | 20,000 | 10.000 | 1.511 | 1.488 | 1.556 | 1.511 | 1.511 | 13,236 | 1.5111 | 2.04% |
| 2014-06-03 | 0 | 9.800 | 9.750 | 9.800 | - | - | 0 | 0 | - | 1.481 | 1.473 | 1.481 | - | - | 0 | - | 0.00% |
| 2014-05-30 | 0 | 9.800 | 9.750 | 9.900 | 9.800 | 9.800 | 2,000 | 19,600 | 9.8000 | 1.481 | 1.473 | 1.496 | 1.481 | 1.481 | 13,236 | 1.4808 | 0.00% |
| 2014-05-29 | 0 | 9.800 | 9.750 | 9.960 | - | - | 0 | 0 | - | 1.481 | 1.473 | 1.505 | - | - | 0 | - | 0.00% |
| 2014-05-28 | 0 | 9.800 | 9.750 | 9.890 | 9.800 | 9.800 | 2,000 | 19,600 | 9.8000 | 1.481 | 1.473 | 1.494 | 1.481 | 1.481 | 13,236 | 1.4808 | 0.00% |
| 2014-05-27 | 0 | 9.800 | 9.710 | 9.840 | - | - | 0 | 0 | - | 1.481 | 1.467 | 1.487 | - | - | 0 | - | 0.00% |
| 2014-05-26 | 0 | 9.800 | 9.700 | 9.860 | - | - | 0 | 0 | - | 1.481 | 1.466 | 1.490 | - | - | 0 | - | 0.00% |
| 2014-05-23 | 0 | 9.800 | 9.700 | 10.00 | 9.800 | 9.800 | 4,000 | 39,200 | 9.8000 | 1.481 | 1.466 | 1.511 | 1.481 | 1.481 | 26,471 | 1.4808 | 1.66% |
| 2014-05-22 | 0 | 9.640 | 9.640 | 9.750 | 9.620 | 9.640 | 12,000 | 115,560 | 9.6300 | 1.457 | 1.457 | 1.473 | 1.454 | 1.457 | 79,414 | 1.4552 | -0.21% |
| 2014-05-21 | 0 | 9.660 | 9.640 | 9.860 | 9.660 | 9.660 | 4,000 | 38,640 | 9.6600 | 1.460 | 1.457 | 1.490 | 1.460 | 1.460 | 26,471 | 1.4597 | 0.00% |
| 2014-05-20 | 0 | 9.660 | 9.660 | 9.850 | 9.660 | 9.660 | 2,000 | 19,320 | 9.6600 | 1.460 | 1.460 | 1.488 | 1.460 | 1.460 | 13,236 | 1.4597 | -0.72% |
| 2014-05-19 | 0 | 9.730 | 9.660 | 9.850 | - | - | 0 | 0 | - | 1.470 | 1.460 | 1.488 | - | - | 0 | - | 0.00% |
| 2014-05-16 | 0 | 9.730 | 9.720 | 9.800 | 9.720 | 9.810 | 16,000 | 156,080 | 9.7550 | 1.470 | 1.469 | 1.481 | 1.469 | 1.482 | 105,886 | 1.4740 | -0.71% |
| 2014-05-15 | 0 | 9.800 | 9.700 | 11.70 | - | - | 0 | 0 | - | 1.481 | 1.466 | 1.768 | - | - | 0 | - | 0.00% |
| 2014-05-14 | 0 | 9.800 | 9.780 | 11.70 | - | - | 0 | 0 | - | 1.481 | 1.478 | 1.768 | - | - | 0 | - | 0.00% |
| 2014-05-13 | 0 | 9.800 | 9.700 | 10.00 | - | - | 0 | 0 | - | 1.481 | 1.466 | 1.511 | - | - | 0 | - | 0.00% |
| 2014-05-12 | 0 | 9.800 | 9.740 | 10.50 | - | - | 0 | 0 | - | 1.481 | 1.472 | 1.587 | - | - | 0 | - | 0.00% |
| 2014-05-09 | 0 | 9.800 | 9.660 | 10.00 | - | - | 0 | 0 | - | 1.481 | 1.460 | 1.511 | - | - | 0 | - | 0.00% |
| 2014-05-08 | 0 | 9.800 | 9.670 | 11.70 | - | - | 0 | 0 | - | 1.481 | 1.461 | 1.768 | - | - | 0 | - | 0.00% |
| 2014-05-07 | 0 | 9.800 | 9.660 | 10.00 | - | - | 0 | 0 | - | 1.481 | 1.460 | 1.511 | - | - | 0 | - | 0.00% |
| 2014-05-05 | 0 | 9.800 | 9.660 | 10.00 | - | - | 0 | 0 | - | 1.481 | 1.460 | 1.511 | - | - | 0 | - | 0.00% |
| 2014-05-02 | 0 | 9.800 | 9.700 | 10.00 | - | - | 0 | 0 | - | 1.481 | 1.466 | 1.511 | - | - | 0 | - | 0.00% |
| 2014-04-30 | 0 | 9.800 | 9.720 | 10.10 | 9.800 | 9.800 | 3,950 | 38,476 | 9.7408 | 1.481 | 1.469 | 1.526 | 1.481 | 1.481 | 26,141 | 1.4719 | -1.01% |
| 2014-04-29 | 0 | 9.900 | 9.700 | 10.10 | - | - | 0 | 0 | - | 1.496 | 1.466 | 1.526 | - | - | 0 | - | 0.00% |
| 2014-04-28 | 0 | 9.900 | 9.640 | 9.900 | 9.900 | 9.900 | 6,000 | 59,400 | 9.9000 | 1.496 | 1.457 | 1.496 | 1.496 | 1.496 | 39,707 | 1.4960 | 0.51% |
| 2014-04-25 | 0 | 9.850 | 9.700 | 9.850 | 9.840 | 9.850 | 4,000 | 39,380 | 9.8450 | 1.488 | 1.466 | 1.488 | 1.487 | 1.488 | 26,471 | 1.4876 | 1.55% |
| 2014-04-24 | 0 | 9.700 | 9.700 | 9.780 | 9.670 | 9.700 | 26,000 | 251,640 | 9.6785 | 1.466 | 1.466 | 1.478 | 1.461 | 1.466 | 172,064 | 1.4625 | -1.42% |
| 2014-04-23 | 0 | 9.840 | 9.760 | 9.900 | 9.840 | 9.850 | 100,000 | 984,500 | 9.8450 | 1.487 | 1.475 | 1.496 | 1.487 | 1.488 | 661,786 | 1.4876 | 0.00% |
| 2014-04-22 | 0 | 9.840 | 9.840 | 9.860 | 9.840 | 9.860 | 42,000 | 413,620 | 9.8481 | 1.487 | 1.487 | 1.490 | 1.487 | 1.490 | 277,950 | 1.4881 | -0.10% |
| 2014-04-17 | 0 | 9.850 | 9.700 | 9.900 | 9.850 | 9.850 | 20,000 | 197,000 | 9.8500 | 1.488 | 1.466 | 1.496 | 1.488 | 1.488 | 132,357 | 1.4884 | 0.00% |
| 2014-04-16 | 0 | 9.850 | 9.820 | 10.10 | - | - | 0 | 0 | - | 1.488 | 1.484 | 1.526 | - | - | 0 | - | 0.00% |
| 2014-04-15 | 0 | 9.850 | 9.850 | 10.10 | - | - | 0 | 0 | - | 1.488 | 1.488 | 1.526 | - | - | 0 | - | 0.00% |
| 2014-04-14 | 0 | 9.850 | 9.850 | 10.10 | 9.850 | 9.850 | 4,000 | 39,400 | 9.8500 | 1.488 | 1.488 | 1.526 | 1.488 | 1.488 | 26,471 | 1.4884 | 0.00% |
| 2014-04-11 | 0 | 9.850 | 9.850 | 10.10 | 9.850 | 9.850 | 12,000 | 118,200 | 9.8500 | 1.488 | 1.488 | 1.526 | 1.488 | 1.488 | 79,414 | 1.4884 | 0.00% |
| 2014-04-10 | 0 | 9.850 | 9.850 | 10.20 | 9.850 | 9.900 | 6,000 | 59,200 | 9.8667 | 1.488 | 1.488 | 1.541 | 1.488 | 1.496 | 39,707 | 1.4909 | 0.00% |
| 2014-04-09 | 0 | 9.850 | 9.760 | 9.850 | 9.850 | 9.850 | 4,000 | 39,400 | 9.8500 | 1.488 | 1.475 | 1.488 | 1.488 | 1.488 | 26,471 | 1.4884 | 1.34% |
| 2014-04-08 | 0 | 9.720 | 9.670 | 9.920 | - | - | 0 | 0 | - | 1.469 | 1.461 | 1.499 | - | - | 0 | - | 0.00% |
| 2014-04-07 | 0 | 9.720 | 9.710 | 10.06 | 9.720 | 9.720 | 2,000 | 19,440 | 9.7200 | 1.469 | 1.467 | 1.520 | 1.469 | 1.469 | 13,236 | 1.4688 | -1.32% |
| 2014-04-04 | 0 | 9.850 | 9.700 | 10.40 | 9.850 | 9.850 | 2,000 | 19,700 | 9.8500 | 1.488 | 1.466 | 1.572 | 1.488 | 1.488 | 13,236 | 1.4884 | -1.50% |
| 2014-04-03 | 0 | 10.00 | 9.800 | 10.40 | - | - | 0 | 0 | - | 1.511 | 1.481 | 1.572 | - | - | 0 | - | 0.00% |
| 2014-04-02 | 0 | 10.00 | 9.780 | 10.40 | 9.750 | 10.50 | 10,000 | 101,500 | 10.150 | 1.511 | 1.478 | 1.572 | 1.473 | 1.587 | 66,179 | 1.5337 | 2.46% |
| 2014-04-01 | 0 | 9.760 | 9.670 | 9.950 | - | - | 2,000 | 19,500 | 9.7500 | 1.475 | 1.461 | 1.504 | - | - | 13,236 | 1.4733 | 0.00% |
| 2014-03-31 | 0 | 9.760 | 9.670 | 9.850 | 9.760 | 9.760 | 2,000 | 19,520 | 9.7600 | 1.475 | 1.461 | 1.488 | 1.475 | 1.475 | 13,236 | 1.4748 | -0.51% |
| 2014-03-28 | 0 | 9.810 | 9.660 | 10.04 | - | - | 0 | 0 | - | 1.482 | 1.460 | 1.517 | - | - | 0 | - | 0.00% |
| 2014-03-27 | 0 | 9.810 | 9.670 | 11.40 | - | - | 0 | 0 | - | 1.482 | 1.461 | 1.723 | - | - | 0 | - | 0.00% |
| 2014-03-26 | 0 | 9.810 | 9.650 | 10.00 | - | - | 0 | 0 | - | 1.482 | 1.458 | 1.511 | - | - | 0 | - | 0.00% |
| 2014-03-25 | 0 | 9.810 | 9.800 | 9.900 | 9.810 | 9.810 | 8,000 | 78,420 | 9.8025 | 1.482 | 1.481 | 1.496 | 1.482 | 1.482 | 52,943 | 1.4812 | 1.98% |
| 2014-03-24 | 0 | 9.620 | 9.620 | 9.880 | 9.610 | 9.620 | 12,000 | 115,340 | 9.6117 | 1.454 | 1.454 | 1.493 | 1.452 | 1.454 | 79,414 | 1.4524 | -0.62% |
| 2014-03-21 | 0 | 9.680 | 9.580 | 9.800 | 9.680 | 9.680 | 6,000 | 58,080 | 9.6800 | 1.463 | 1.448 | 1.481 | 1.463 | 1.463 | 39,707 | 1.4627 | 1.26% |
| 2014-03-20 | 0 | 9.560 | 9.500 | 9.690 | 9.560 | 9.560 | 6,000 | 57,360 | 9.5600 | 1.445 | 1.436 | 1.464 | 1.445 | 1.445 | 39,707 | 1.4446 | 0.63% |
| 2014-03-19 | 0 | 9.500 | 9.480 | 9.680 | - | - | 0 | 0 | - | 1.436 | 1.432 | 1.463 | - | - | 0 | - | 0.00% |
| 2014-03-18 | 0 | 9.500 | 9.450 | 9.690 | 9.490 | 9.500 | 6,000 | 56,980 | 9.4967 | 1.436 | 1.428 | 1.464 | 1.434 | 1.436 | 39,707 | 1.4350 | 0.00% |
| 2014-03-17 | 0 | 9.500 | 9.350 | 9.690 | - | - | 0 | 0 | - | 1.436 | 1.413 | 1.464 | - | - | 0 | - | 0.00% |
| 2014-03-14 | 0 | 9.500 | 9.450 | 9.540 | 9.500 | 9.500 | 4,000 | 38,000 | 9.5000 | 1.436 | 1.428 | 1.442 | 1.436 | 1.436 | 26,471 | 1.4355 | -0.73% |
| 2014-03-13 | 0 | 9.570 | 9.570 | 9.640 | 9.560 | 9.570 | 12,000 | 114,800 | 9.5667 | 1.446 | 1.446 | 1.457 | 1.445 | 1.446 | 79,414 | 1.4456 | -1.34% |
| 2014-03-12 | 0 | 9.700 | 9.610 | 9.700 | - | - | 0 | 0 | - | 1.466 | 1.452 | 1.466 | - | - | 0 | - | -0.51% |
| 2014-03-11 | 0 | 9.750 | 9.660 | 9.760 | - | - | 0 | 0 | - | 1.473 | 1.460 | 1.475 | - | - | 0 | - | 0.00% |
| 2014-03-10 | 0 | 9.750 | 9.680 | 9.760 | - | - | 0 | 0 | - | 1.473 | 1.463 | 1.475 | - | - | 0 | - | 0.00% |
| 2014-03-07 | 0 | 9.750 | 9.700 | 9.850 | - | - | 0 | 0 | - | 1.473 | 1.466 | 1.488 | - | - | 0 | - | 0.00% |
| 2014-03-06 | 0 | 9.750 | 9.700 | 9.780 | 9.750 | 9.750 | 4,000 | 39,000 | 9.7500 | 1.473 | 1.466 | 1.478 | 1.473 | 1.473 | 26,471 | 1.4733 | 1.04% |
| 2014-03-05 | 0 | 9.650 | 9.650 | 9.730 | - | - | 0 | 0 | - | 1.458 | 1.458 | 1.470 | - | - | 0 | - | 0.00% |
| 2014-03-04 | 0 | 9.650 | 9.500 | 9.710 | - | - | 0 | 0 | - | 1.458 | 1.436 | 1.467 | - | - | 0 | - | 0.00% |
| 2014-03-03 | 0 | 9.650 | 9.650 | 9.810 | 9.650 | 9.650 | 8,000 | 77,200 | 9.6500 | 1.458 | 1.458 | 1.482 | 1.458 | 1.458 | 52,943 | 1.4582 | -0.52% |
| 2014-02-28 | 0 | 9.700 | 9.700 | 9.900 | 9.660 | 9.700 | 16,000 | 154,800 | 9.6750 | 1.466 | 1.466 | 1.496 | 1.460 | 1.466 | 105,886 | 1.4620 | 0.00% |
| 2014-02-27 | 0 | 9.700 | 9.700 | 9.780 | 9.690 | 9.860 | 16,000 | 156,540 | 9.7838 | 1.466 | 1.466 | 1.478 | 1.464 | 1.490 | 105,886 | 1.4784 | -1.72% |
| 2014-02-26 | 0 | 9.870 | 9.870 | 9.920 | - | - | 0 | 0 | - | 1.491 | 1.491 | 1.499 | - | - | 0 | - | 0.00% |
| 2014-02-25 | 0 | 9.870 | 9.870 | 9.910 | 9.860 | 9.860 | 6,000 | 59,160 | 9.8600 | 1.491 | 1.491 | 1.497 | 1.490 | 1.490 | 39,707 | 1.4899 | -0.10% |
| 2014-02-24 | 0 | 9.880 | 9.860 | 9.950 | 9.880 | 9.880 | 10,000 | 98,800 | 9.8800 | 1.493 | 1.490 | 1.504 | 1.493 | 1.493 | 66,179 | 1.4929 | 0.00% |
| 2014-02-21 | 0 | 9.880 | 9.870 | 10.04 | 9.860 | 9.880 | 6,000 | 59,240 | 9.8733 | 1.493 | 1.491 | 1.517 | 1.490 | 1.493 | 39,707 | 1.4919 | -0.10% |
| 2014-02-20 | 0 | 9.890 | 9.820 | 10.00 | 9.890 | 9.890 | 8,000 | 79,120 | 9.8900 | 1.494 | 1.484 | 1.511 | 1.494 | 1.494 | 52,943 | 1.4944 | -0.50% |
| 2014-02-19 | 0 | 9.940 | 9.890 | 10.20 | - | - | 0 | 0 | - | 1.502 | 1.494 | 1.541 | - | - | 0 | - | 0.00% |
| 2014-02-18 | 0 | 9.940 | 9.920 | 9.990 | 9.940 | 9.940 | 2,000 | 19,880 | 9.9400 | 1.502 | 1.499 | 1.510 | 1.502 | 1.502 | 13,236 | 1.5020 | 0.51% |
| 2014-02-17 | 0 | 9.890 | 9.890 | 10.00 | - | - | 0 | 0 | - | 1.494 | 1.494 | 1.511 | - | - | 0 | - | 0.00% |
| 2014-02-14 | 0 | 9.890 | 9.860 | 10.10 | - | - | 0 | 0 | - | 1.494 | 1.490 | 1.526 | - | - | 0 | - | 0.00% |
| 2014-02-13 | 0 | 9.890 | 9.810 | 11.60 | - | - | 0 | 0 | - | 1.494 | 1.482 | 1.753 | - | - | 0 | - | 0.00% |
| 2014-02-12 | 0 | 9.890 | 9.840 | 10.10 | - | - | 0 | 0 | - | 1.494 | 1.487 | 1.526 | - | - | 0 | - | 0.00% |
| 2014-02-11 | 0 | 9.890 | 9.820 | 9.900 | 9.890 | 9.920 | 14,000 | 138,620 | 9.9014 | 1.494 | 1.484 | 1.496 | 1.494 | 1.499 | 92,650 | 1.4962 | -0.70% |
| 2014-02-10 | 0 | 9.960 | 9.920 | 9.990 | - | - | 0 | 0 | - | 1.505 | 1.499 | 1.510 | - | - | 0 | - | 0.00% |
| 2014-02-07 | 0 | 9.960 | 9.920 | 9.960 | 9.940 | 10.10 | 170,000 | 1,699,700 | 9.9982 | 1.505 | 1.499 | 1.505 | 1.502 | 1.526 | 1,125,036 | 1.5108 | -1.39% |
| 2014-02-06 | 0 | 10.10 | 9.980 | 10.30 | - | - | 0 | 0 | - | 1.526 | 1.508 | 1.556 | - | - | 0 | - | 0.00% |
| 2014-02-05 | 0 | 10.10 | 10.08 | 10.38 | 10.08 | 10.50 | 10,000 | 102,520 | 10.252 | 1.526 | 1.523 | 1.568 | 1.523 | 1.587 | 66,179 | 1.5491 | 0.00% |
| 2014-02-04 | 0 | 10.10 | 9.940 | 10.50 | 10.10 | 10.10 | 2,000 | 20,200 | 10.100 | 1.526 | 1.502 | 1.587 | 1.526 | 1.526 | 13,236 | 1.5262 | 0.00% |
| 2014-01-30 | 0 | 10.10 | 9.980 | 10.10 | - | - | 0 | 0 | - | 1.526 | 1.508 | 1.526 | - | - | 0 | - | 0.00% |
| 2014-01-29 | 0 | 10.10 | 10.06 | 10.18 | 10.10 | 10.10 | 12,000 | 121,200 | 10.100 | 1.526 | 1.520 | 1.538 | 1.526 | 1.526 | 79,414 | 1.5262 | -0.98% |
| 2014-01-28 | 0 | 10.20 | 10.04 | 10.20 | - | - | 0 | 0 | - | 1.541 | 1.517 | 1.541 | - | - | 0 | - | 0.00% |
| 2014-01-27 | 0 | 10.20 | 9.970 | 10.20 | - | - | 4,000 | 40,240 | 10.060 | 1.541 | 1.507 | 1.541 | - | - | 26,471 | 1.5201 | 0.00% |
| 2014-01-24 | 0 | 10.20 | 10.10 | 10.20 | - | - | 0 | 0 | - | 1.541 | 1.526 | 1.541 | - | - | 0 | - | 0.00% |
| 2014-01-23 | 0 | 10.20 | 10.06 | 10.30 | 10.20 | 10.20 | 10,000 | 102,000 | 10.200 | 1.541 | 1.520 | 1.556 | 1.541 | 1.541 | 66,179 | 1.5413 | 0.99% |
| 2014-01-22 | 0 | 10.10 | 10.08 | 10.50 | 10.10 | 10.10 | 8,000 | 80,800 | 10.100 | 1.526 | 1.523 | 1.587 | 1.526 | 1.526 | 52,943 | 1.5262 | 0.00% |
| 2014-01-21 | 0 | 10.10 | 10.06 | 10.30 | - | - | 0 | 0 | - | 1.526 | 1.520 | 1.556 | - | - | 0 | - | 0.00% |
| 2014-01-20 | 0 | 10.10 | 10.06 | 10.28 | 10.10 | 10.10 | 2,000 | 20,200 | 10.100 | 1.526 | 1.520 | 1.553 | 1.526 | 1.526 | 13,236 | 1.5262 | 0.40% |
| 2014-01-17 | 0 | 10.06 | 10.06 | 10.38 | - | - | 0 | 0 | - | 1.520 | 1.520 | 1.568 | - | - | 0 | - | 0.00% |
| 2014-01-16 | 0 | 10.06 | 10.06 | 10.46 | - | - | 0 | 0 | - | 1.520 | 1.520 | 1.581 | - | - | 0 | - | 0.00% |
| 2014-01-15 | 0 | 10.06 | 10.06 | 10.40 | 10.02 | 10.04 | 20,000 | 200,600 | 10.030 | 1.520 | 1.520 | 1.572 | 1.514 | 1.517 | 132,357 | 1.5156 | -0.40% |
| 2014-01-14 | 0 | 10.10 | 10.04 | 10.10 | 10.10 | 10.10 | 10,000 | 101,000 | 10.100 | 1.526 | 1.517 | 1.526 | 1.526 | 1.526 | 66,179 | 1.5262 | 0.00% |
| 2014-01-13 | 0 | 10.10 | 10.10 | 10.40 | 10.10 | 10.10 | 4,000 | 40,400 | 10.100 | 1.526 | 1.526 | 1.572 | 1.526 | 1.526 | 26,471 | 1.5262 | 0.00% |
| 2014-01-10 | 0 | 10.10 | 10.10 | 10.30 | 10.00 | 10.20 | 8,000 | 80,880 | 10.110 | 1.526 | 1.526 | 1.556 | 1.511 | 1.541 | 52,943 | 1.5277 | -0.98% |
| 2014-01-09 | 0 | 10.20 | 10.20 | 10.60 | - | - | 0 | 0 | - | 1.541 | 1.541 | 1.602 | - | - | 0 | - | 0.99% |
| 2014-01-08 | 0 | 10.10 | 10.10 | 10.50 | - | - | 0 | 0 | - | 1.526 | 1.526 | 1.587 | - | - | 0 | - | 0.40% |
| 2014-01-07 | 0 | 10.06 | 10.06 | 10.46 | - | - | 0 | 0 | - | 1.520 | 1.520 | 1.581 | - | - | 0 | - | 0.20% |
| 2014-01-06 | 0 | 10.04 | 10.04 | 11.40 | - | - | 0 | 0 | - | 1.517 | 1.517 | 1.723 | - | - | 0 | - | 0.00% |
| 2014-01-03 | 0 | 10.04 | 10.04 | 10.58 | 10.00 | 10.20 | 30,000 | 301,200 | 10.040 | 1.517 | 1.517 | 1.599 | 1.511 | 1.541 | 198,536 | 1.5171 | -1.76% |
| 2014-01-02 | 0 | 10.22 | 10.22 | 10.52 | 10.22 | 10.22 | 2,000 | 20,440 | 10.220 | 1.544 | 1.544 | 1.590 | 1.544 | 1.544 | 13,236 | 1.5443 | 0.00% |
| 2013-12-31 | 0 | 10.22 | 10.20 | 10.60 | - | - | 0 | 0 | - | 1.544 | 1.541 | 1.602 | - | - | 0 | - | 0.00% |
| 2013-12-30 | 0 | 10.22 | 10.22 | 10.60 | - | - | 0 | 0 | - | 1.544 | 1.544 | 1.602 | - | - | 0 | - | 0.00% |
| 2013-12-27 | 0 | 10.22 | 10.22 | 10.50 | - | - | 0 | 0 | - | 1.544 | 1.544 | 1.587 | - | - | 0 | - | 0.00% |
| 2013-12-24 | 0 | 10.22 | 10.22 | 10.60 | - | - | 0 | 0 | - | 1.544 | 1.544 | 1.602 | - | - | 0 | - | 0.00% |
| 2013-12-23 | 0 | 10.22 | 10.20 | 10.50 | - | - | 0 | 0 | - | 1.544 | 1.541 | 1.587 | - | - | 0 | - | 0.00% |
| 2013-12-20 | 0 | 10.22 | 10.22 | 10.50 | 10.20 | 10.22 | 8,361 | 85,366 | 10.210 | 1.544 | 1.544 | 1.587 | 1.541 | 1.544 | 55,332 | 1.5428 | -0.20% |
| 2013-12-19 | 0 | 10.24 | 10.24 | 10.48 | - | - | 0 | 0 | - | 1.547 | 1.547 | 1.584 | - | - | 0 | - | 0.00% |
| 2013-12-18 | 0 | 10.24 | 10.24 | 10.40 | 10.22 | 10.22 | 2,000 | 20,440 | 10.220 | 1.547 | 1.547 | 1.572 | 1.544 | 1.544 | 13,236 | 1.5443 | 0.10% |
| 2013-12-17 | 0 | 10.34 | 10.32 | 10.58 | 10.34 | 10.34 | 8,970 | 92,633 | 10.327 | 1.546 | 1.543 | 1.582 | 1.546 | 1.546 | 60,000 | 1.5439 | 0.00% |
| 2013-12-16 | 0 | 10.34 | 10.34 | 10.50 | 10.30 | 10.34 | 10,000 | 103,200 | 10.320 | 1.546 | 1.546 | 1.570 | 1.540 | 1.546 | 66,890 | 1.5428 | -1.52% |
| 2013-12-13 | 0 | 10.50 | 10.34 | 10.60 | - | - | 0 | 0 | - | 1.570 | 1.546 | 1.585 | - | - | 0 | - | 0.00% |
| 2013-12-12 | 0 | 10.50 | 10.32 | 10.50 | - | - | 0 | 0 | - | 1.570 | 1.543 | 1.570 | - | - | 0 | - | -0.76% |
| 2013-12-11 | 0 | 10.58 | 10.30 | 10.60 | - | - | 0 | 0 | - | 1.582 | 1.540 | 1.585 | - | - | 0 | - | 0.00% |
| 2013-12-10 | 0 | 10.58 | 10.34 | 10.60 | - | - | 0 | 0 | - | 1.582 | 1.546 | 1.585 | - | - | 0 | - | 0.00% |
| 2013-12-09 | 0 | 10.58 | 10.38 | 10.60 | - | - | 576 | 5,921 | 10.280 | 1.582 | 1.552 | 1.585 | - | - | 3,853 | 1.5368 | 0.00% |
| 2013-12-06 | 0 | 10.58 | 10.32 | 10.60 | - | - | 0 | 0 | - | 1.582 | 1.543 | 1.585 | - | - | 0 | - | 0.00% |
| 2013-12-05 | 0 | 10.58 | 10.30 | 10.58 | - | - | 0 | 0 | - | 1.582 | 1.540 | 1.582 | - | - | 0 | - | -0.19% |
| 2013-12-04 | 0 | 10.60 | 10.30 | 10.60 | - | - | 0 | 0 | - | 1.585 | 1.540 | 1.585 | - | - | 0 | - | 0.00% |
| 2013-12-03 | 0 | 10.60 | 10.30 | 10.60 | 10.58 | 10.60 | 10,000 | 105,960 | 10.596 | 1.585 | 1.540 | 1.585 | 1.582 | 1.585 | 66,890 | 1.5841 | 2.51% |
| 2013-12-02 | 0 | 10.34 | 10.34 | 10.58 | 10.32 | 10.50 | 6,000 | 62,640 | 10.440 | 1.546 | 1.546 | 1.582 | 1.543 | 1.570 | 40,134 | 1.5608 | -2.82% |
| 2013-11-29 | 0 | 10.64 | 10.50 | 10.70 | 10.64 | 10.64 | 6,000 | 63,840 | 10.640 | 1.591 | 1.570 | 1.600 | 1.591 | 1.591 | 40,134 | 1.5907 | -0.56% |
| 2013-11-28 | 0 | 10.70 | 10.68 | 10.80 | 10.68 | 10.70 | 28,000 | 299,200 | 10.686 | 1.600 | 1.597 | 1.615 | 1.597 | 1.600 | 187,292 | 1.5975 | 0.00% |
| 2013-11-27 | 0 | 10.70 | 10.20 | 10.70 | 10.60 | 10.70 | 12,000 | 127,600 | 10.633 | 1.600 | 1.525 | 1.600 | 1.585 | 1.600 | 80,268 | 1.5897 | 0.94% |
| 2013-11-26 | 0 | 10.60 | 10.24 | 10.60 | 10.58 | 10.60 | 10,000 | 105,880 | 10.588 | 1.585 | 1.531 | 1.585 | 1.582 | 1.585 | 66,890 | 1.5829 | 0.19% |
| 2013-11-25 | 0 | 10.58 | 10.52 | 10.60 | 10.58 | 10.60 | 28,000 | 296,400 | 10.586 | 1.582 | 1.573 | 1.585 | 1.582 | 1.585 | 187,292 | 1.5826 | 0.76% |
| 2013-11-22 | 0 | 10.50 | 10.32 | 10.50 | 10.50 | 10.50 | 10,000 | 105,000 | 10.500 | 1.570 | 1.543 | 1.570 | 1.570 | 1.570 | 66,890 | 1.5697 | 0.19% |
| 2013-11-21 | 0 | 10.48 | 10.20 | 10.50 | - | - | 0 | 0 | - | 1.567 | 1.525 | 1.570 | - | - | 0 | - | 0.00% |
| 2013-11-20 | 0 | 10.48 | 10.26 | 10.50 | - | - | 0 | 0 | - | 1.567 | 1.534 | 1.570 | - | - | 0 | - | 0.00% |
| 2013-11-19 | 0 | 10.48 | 10.40 | 10.50 | 10.48 | 10.50 | 30,000 | 314,800 | 10.493 | 1.567 | 1.555 | 1.570 | 1.567 | 1.570 | 200,670 | 1.5687 | 0.00% |
| 2013-11-18 | 0 | 10.48 | 10.40 | 10.48 | - | - | 0 | 0 | - | 1.567 | 1.555 | 1.567 | - | - | 0 | - | -0.19% |
| 2013-11-15 | 0 | 10.50 | 10.50 | 10.88 | - | - | 0 | 0 | - | 1.570 | 1.570 | 1.627 | - | - | 0 | - | 0.00% |
| 2013-11-14 | 0 | 10.50 | 10.24 | 10.60 | - | - | 0 | 0 | - | 1.570 | 1.531 | 1.585 | - | - | 0 | - | 0.00% |
| 2013-11-13 | 0 | 10.50 | 10.12 | 10.90 | - | - | 0 | 0 | - | 1.570 | 1.513 | 1.630 | - | - | 0 | - | 0.00% |
| 2013-11-12 | 0 | 10.50 | 10.18 | 10.90 | 10.50 | 10.50 | 10,000 | 105,000 | 10.500 | 1.570 | 1.522 | 1.630 | 1.570 | 1.570 | 66,890 | 1.5697 | 0.00% |
| 2013-11-11 | 0 | 10.50 | 10.24 | 10.60 | 10.26 | 10.66 | 22,000 | 230,520 | 10.478 | 1.570 | 1.531 | 1.585 | 1.534 | 1.594 | 147,158 | 1.5665 | 2.74% |
| 2013-11-08 | 0 | 10.22 | 10.20 | 10.22 | 10.20 | 10.22 | 12,000 | 122,600 | 10.217 | 1.528 | 1.525 | 1.528 | 1.525 | 1.528 | 80,268 | 1.5274 | 0.39% |
| 2013-11-07 | 0 | 10.18 | 10.02 | 10.18 | 10.20 | 10.20 | 6,000 | 61,200 | 10.200 | 1.522 | 1.498 | 1.522 | 1.525 | 1.525 | 40,134 | 1.5249 | -0.20% |
| 2013-11-06 | 0 | 10.20 | 10.00 | 10.20 | - | - | 0 | 0 | - | 1.525 | 1.495 | 1.525 | - | - | 0 | - | 0.00% |
| 2013-11-05 | 0 | 10.20 | 10.00 | 10.20 | 10.00 | 10.20 | 16,000 | 161,200 | 10.075 | 1.525 | 1.495 | 1.525 | 1.495 | 1.525 | 107,024 | 1.5062 | 2.00% |
| 2013-11-04 | 0 | 10.00 | 10.00 | 10.04 | - | - | 0 | 0 | - | 1.495 | 1.495 | 1.501 | - | - | 0 | - | 0.00% |
| 2013-11-01 | 0 | 10.00 | 10.00 | 10.14 | - | - | 0 | 0 | - | 1.495 | 1.495 | 1.516 | - | - | 0 | - | 0.00% |
| 2013-10-31 | 0 | 10.00 | 10.00 | 10.08 | 10.00 | 10.00 | 30,000 | 300,000 | 10.000 | 1.495 | 1.495 | 1.507 | 1.495 | 1.495 | 200,670 | 1.4950 | 0.00% |
| 2013-10-30 | 0 | 10.00 | 10.00 | 10.20 | 9.930 | 9.960 | 18,000 | 178,960 | 9.9422 | 1.495 | 1.495 | 1.525 | 1.485 | 1.489 | 120,402 | 1.4864 | 0.40% |
| 2013-10-29 | 0 | 9.960 | 9.960 | 10.20 | 9.950 | 9.960 | 18,000 | 179,200 | 9.9556 | 1.489 | 1.489 | 1.525 | 1.488 | 1.489 | 120,402 | 1.4883 | 0.10% |
| 2013-10-28 | 0 | 9.950 | 9.950 | 10.24 | 10.00 | 10.00 | 2,400 | 23,956 | 9.9817 | 1.488 | 1.488 | 1.531 | 1.495 | 1.495 | 16,054 | 1.4922 | 0.20% |
| 2013-10-25 | 0 | 9.930 | 9.930 | 10.40 | 9.930 | 10.00 | 50,000 | 498,880 | 9.9776 | 1.485 | 1.485 | 1.555 | 1.485 | 1.495 | 334,451 | 1.4916 | 0.10% |
| 2013-10-24 | 0 | 9.920 | 9.920 | 10.00 | 9.920 | 10.10 | 8,000 | 80,280 | 10.035 | 1.483 | 1.483 | 1.495 | 1.483 | 1.510 | 53,512 | 1.5002 | -1.78% |
| 2013-10-23 | 0 | 10.10 | 10.10 | 10.36 | - | - | 0 | 0 | - | 1.510 | 1.510 | 1.549 | - | - | 0 | - | 0.00% |
| 2013-10-22 | 0 | 10.10 | 10.10 | 10.40 | 10.06 | 10.40 | 25,161 | 256,286 | 10.186 | 1.510 | 1.510 | 1.555 | 1.504 | 1.555 | 168,302 | 1.5228 | -0.98% |
| 2013-10-21 | 0 | 10.20 | 10.08 | 10.32 | 10.20 | 10.20 | 4,000 | 40,800 | 10.200 | 1.525 | 1.507 | 1.543 | 1.525 | 1.525 | 26,756 | 1.5249 | 0.00% |
| 2013-10-18 | 0 | 10.20 | 10.20 | 10.32 | 10.10 | 10.20 | 4,725 | 47,850 | 10.127 | 1.525 | 1.525 | 1.543 | 1.510 | 1.525 | 31,606 | 1.5140 | -0.97% |
| 2013-10-17 | 0 | 10.30 | 10.20 | 10.30 | 10.16 | 10.30 | 8,000 | 82,080 | 10.260 | 1.540 | 1.525 | 1.540 | 1.519 | 1.540 | 53,512 | 1.5339 | 1.58% |
| 2013-10-16 | 0 | 10.14 | 10.14 | 10.30 | 10.10 | 10.16 | 18,788 | 190,327 | 10.130 | 1.516 | 1.516 | 1.540 | 1.510 | 1.519 | 125,673 | 1.5145 | -0.59% |
| 2013-10-15 | 0 | 10.20 | 10.20 | 10.56 | - | - | 0 | 0 | - | 1.525 | 1.525 | 1.579 | - | - | 0 | - | 0.00% |
| 2013-10-11 | 0 | 10.20 | 10.20 | 10.50 | - | - | 0 | 0 | - | 1.525 | 1.525 | 1.570 | - | - | 0 | - | 0.00% |
| 2013-10-10 | 0 | 10.20 | 10.16 | 10.60 | 10.18 | 10.20 | 6,000 | 61,120 | 10.187 | 1.525 | 1.519 | 1.585 | 1.522 | 1.525 | 40,134 | 1.5229 | 0.00% |
| 2013-10-09 | 0 | 10.20 | 10.18 | 10.40 | 10.20 | 10.20 | 9,143 | 93,098 | 10.182 | 1.525 | 1.522 | 1.555 | 1.525 | 1.525 | 61,158 | 1.5223 | 0.20% |
| 2013-10-08 | 0 | 10.18 | 10.18 | 10.40 | 10.14 | 10.14 | 3,145 | 31,798 | 10.111 | 1.522 | 1.522 | 1.555 | 1.516 | 1.516 | 21,037 | 1.5115 | 0.20% |
| 2013-10-07 | 0 | 10.16 | 10.14 | 10.40 | 10.16 | 10.22 | 46,000 | 468,200 | 10.178 | 1.519 | 1.516 | 1.555 | 1.519 | 1.528 | 307,695 | 1.5216 | -1.17% |
| 2013-10-04 | 0 | 10.28 | 10.16 | 10.46 | 10.28 | 10.28 | 4,000 | 41,120 | 10.280 | 1.537 | 1.519 | 1.564 | 1.537 | 1.537 | 26,756 | 1.5368 | 0.00% |
| 2013-10-03 | 0 | 10.28 | 10.20 | 10.40 | 10.20 | 10.20 | 2,000 | 20,400 | 10.200 | 1.537 | 1.525 | 1.555 | 1.525 | 1.525 | 13,378 | 1.5249 | -1.15% |
| 2013-10-02 | 0 | 10.40 | 10.16 | 10.40 | - | - | 0 | 0 | - | 1.555 | 1.519 | 1.555 | - | - | 0 | - | 0.00% |
| 2013-09-30 | 0 | 10.40 | 10.16 | 10.40 | 10.50 | 10.50 | 10,000 | 105,000 | 10.500 | 1.555 | 1.519 | 1.555 | 1.570 | 1.570 | 66,890 | 1.5697 | 2.36% |
| 2013-09-27 | 0 | 10.16 | 10.10 | 10.28 | 10.10 | 10.16 | 12,000 | 121,800 | 10.150 | 1.519 | 1.510 | 1.537 | 1.510 | 1.519 | 80,268 | 1.5174 | -0.39% |
| 2013-09-26 | 0 | 10.20 | 10.20 | 10.50 | 10.20 | 10.24 | 30,400 | 310,240 | 10.205 | 1.525 | 1.525 | 1.570 | 1.525 | 1.531 | 203,346 | 1.5257 | -0.39% |
| 2013-09-25 | 0 | 10.24 | 10.22 | 10.46 | 10.24 | 10.24 | 3,136 | 31,862 | 10.160 | 1.531 | 1.528 | 1.564 | 1.531 | 1.531 | 20,977 | 1.5189 | 0.00% |
| 2013-09-24 | 0 | 10.24 | 10.24 | 10.48 | 10.20 | 10.20 | 2,000 | 20,400 | 10.200 | 1.531 | 1.531 | 1.567 | 1.525 | 1.525 | 13,378 | 1.5249 | 0.00% |
| 2013-09-23 | 0 | 10.24 | 10.14 | 10.56 | - | - | 0 | 0 | - | 1.531 | 1.516 | 1.579 | - | - | 0 | - | 0.00% |
| 2013-09-19 | 0 | 10.24 | 10.24 | 10.58 | - | - | 1,140 | 11,582 | 10.160 | 1.531 | 1.531 | 1.582 | - | - | 7,625 | 1.5189 | 0.39% |
| 2013-09-18 | 0 | 10.20 | 10.14 | 10.58 | - | - | 0 | 0 | - | 1.525 | 1.516 | 1.582 | - | - | 0 | - | 0.00% |
| 2013-09-17 | 0 | 10.20 | 10.14 | 10.46 | - | - | 0 | 0 | - | 1.525 | 1.516 | 1.564 | - | - | 0 | - | 0.00% |
| 2013-09-16 | 0 | 10.20 | 10.12 | 10.46 | - | - | 0 | 0 | - | 1.525 | 1.513 | 1.564 | - | - | 0 | - | 0.00% |
| 2013-09-13 | 0 | 10.20 | 10.14 | 10.46 | 10.20 | 10.20 | 20,000 | 204,000 | 10.200 | 1.525 | 1.516 | 1.564 | 1.525 | 1.525 | 133,780 | 1.5249 | 0.39% |
| 2013-09-12 | 0 | 10.16 | 10.16 | 10.38 | 10.14 | 10.16 | 24,000 | 243,760 | 10.157 | 1.519 | 1.519 | 1.552 | 1.516 | 1.519 | 160,536 | 1.5184 | -0.97% |
| 2013-09-11 | 0 | 10.26 | 10.26 | 10.34 | - | - | 0 | 0 | - | 1.534 | 1.534 | 1.546 | - | - | 0 | - | 0.00% |
| 2013-09-10 | 0 | 10.26 | 10.12 | 10.50 | 10.26 | 10.26 | 2,000 | 20,520 | 10.260 | 1.534 | 1.513 | 1.570 | 1.534 | 1.534 | 13,378 | 1.5339 | 0.59% |
| 2013-09-09 | 0 | 10.20 | 10.14 | 10.50 | 10.20 | 10.20 | 30,000 | 306,000 | 10.200 | 1.525 | 1.516 | 1.570 | 1.525 | 1.525 | 200,670 | 1.5249 | -0.20% |
| 2013-09-06 | 0 | 10.22 | 10.22 | 10.46 | - | - | 0 | 0 | - | 1.528 | 1.528 | 1.564 | - | - | 0 | - | 0.20% |
| 2013-09-05 | 0 | 10.20 | 10.20 | 10.48 | 10.12 | 10.24 | 39,119 | 398,692 | 10.192 | 1.525 | 1.525 | 1.567 | 1.513 | 1.531 | 261,668 | 1.5237 | -1.92% |
| 2013-09-04 | 0 | 10.40 | 10.30 | 10.80 | 10.40 | 10.40 | 5,121 | 52,776 | 10.306 | 1.555 | 1.540 | 1.615 | 1.555 | 1.555 | 34,254 | 1.5407 | 0.19% |
| 2013-09-03 | 0 | 10.38 | 10.38 | 10.70 | 10.38 | 10.38 | 8,000 | 83,040 | 10.380 | 1.552 | 1.552 | 1.600 | 1.552 | 1.552 | 53,512 | 1.5518 | 0.19% |
| 2013-09-02 | 0 | 10.36 | 10.36 | 10.74 | 10.34 | 10.34 | 3,123 | 32,224 | 10.318 | 1.549 | 1.549 | 1.606 | 1.546 | 1.546 | 20,890 | 1.5426 | 0.00% |
| 2013-08-30 | 0 | 10.36 | 10.30 | 10.76 | 10.36 | 10.36 | 3,110 | 31,786 | 10.221 | 1.549 | 1.540 | 1.609 | 1.549 | 1.549 | 20,803 | 1.5280 | -1.15% |
| 2013-08-29 | 0 | 10.48 | 10.10 | 10.50 | - | - | 0 | 0 | - | 1.567 | 1.510 | 1.570 | - | - | 0 | - | 0.00% |
| 2013-08-28 | 0 | 10.48 | 10.38 | 10.50 | 10.10 | 10.48 | 12,000 | 124,240 | 10.353 | 1.567 | 1.552 | 1.570 | 1.510 | 1.567 | 80,268 | 1.5478 | 0.77% |
| 2013-08-27 | 0 | 10.40 | 10.10 | 10.50 | - | - | 0 | 0 | - | 1.555 | 1.510 | 1.570 | - | - | 0 | - | 0.00% |
| 2013-08-26 | 0 | 10.40 | 10.40 | 10.50 | 10.40 | 10.40 | 2,000 | 20,800 | 10.400 | 1.555 | 1.555 | 1.570 | 1.555 | 1.555 | 13,378 | 1.5548 | -0.95% |
| 2013-08-23 | 0 | 10.50 | 10.20 | 10.62 | - | - | 0 | 0 | - | 1.570 | 1.525 | 1.588 | - | - | 0 | - | 0.00% |
| 2013-08-22 | 0 | 10.50 | 10.14 | 10.50 | - | - | 0 | 0 | - | 1.570 | 1.516 | 1.570 | - | - | 0 | - | 0.00% |
| 2013-08-21 | 0 | 10.50 | 10.20 | 10.58 | - | - | 0 | 0 | - | 1.570 | 1.525 | 1.582 | - | - | 0 | - | 0.00% |
| 2013-08-20 | 0 | 10.50 | 10.30 | 10.60 | 10.50 | 10.50 | 9,108 | 95,323 | 10.466 | 1.570 | 1.540 | 1.585 | 1.570 | 1.570 | 60,924 | 1.5646 | 0.00% |
| 2013-08-19 | 0 | 10.50 | 10.40 | 10.50 | 10.50 | 10.50 | 2,000 | 21,000 | 10.500 | 1.570 | 1.555 | 1.570 | 1.570 | 1.570 | 13,378 | 1.5697 | 1.94% |
| 2013-08-16 | 0 | 10.30 | 10.30 | 10.50 | 10.12 | 10.30 | 8,000 | 81,680 | 10.210 | 1.540 | 1.540 | 1.570 | 1.513 | 1.540 | 53,512 | 1.5264 | -1.90% |
| 2013-08-15 | 0 | 10.50 | 10.38 | 10.80 | - | - | 0 | 0 | - | 1.570 | 1.552 | 1.615 | - | - | 0 | - | 1.94% |
| 2013-08-13 | 0 | 10.50 | 10.42 | 10.80 | 10.50 | 10.80 | 16,000 | 171,000 | 10.688 | 1.540 | 1.528 | 1.584 | 1.540 | 1.584 | 109,102 | 1.5673 | -3.49% |
| 2013-08-12 | 0 | 10.88 | 10.80 | 11.00 | - | - | 0 | 0 | - | 1.596 | 1.584 | 1.613 | - | - | 0 | - | 0.00% |
| 2013-08-09 | 0 | 10.88 | 10.48 | 10.98 | - | - | 0 | 0 | - | 1.596 | 1.537 | 1.610 | - | - | 0 | - | 0.00% |
| 2013-08-08 | 0 | 10.88 | 10.50 | 10.88 | - | - | 0 | 0 | - | 1.596 | 1.540 | 1.596 | - | - | 0 | - | -0.18% |
| 2013-08-07 | 0 | 10.90 | 10.40 | 10.98 | - | - | 0 | 0 | - | 1.598 | 1.525 | 1.610 | - | - | 0 | - | 0.00% |
| 2013-08-06 | 0 | 10.90 | 10.60 | 11.00 | 10.50 | 10.90 | 10,000 | 106,600 | 10.660 | 1.598 | 1.555 | 1.613 | 1.540 | 1.598 | 68,189 | 1.5633 | 3.81% |
| 2013-08-05 | 0 | 10.50 | 10.50 | 10.86 | 10.50 | 10.50 | 2,000 | 21,000 | 10.500 | 1.540 | 1.540 | 1.593 | 1.540 | 1.540 | 13,638 | 1.5398 | 0.00% |
| 2013-08-02 | 0 | 10.50 | 10.40 | 10.74 | 10.50 | 10.50 | 4,000 | 42,000 | 10.500 | 1.540 | 1.525 | 1.575 | 1.540 | 1.540 | 27,276 | 1.5398 | 1.16% |
| 2013-08-01 | 0 | 10.38 | 10.38 | 10.68 | 10.38 | 10.42 | 10,000 | 104,040 | 10.404 | 1.522 | 1.522 | 1.566 | 1.522 | 1.528 | 68,189 | 1.5258 | 0.00% |
| 2013-07-31 | 0 | 10.38 | 10.38 | 10.58 | 10.38 | 10.38 | 4,000 | 41,520 | 10.380 | 1.522 | 1.522 | 1.552 | 1.522 | 1.522 | 27,276 | 1.5222 | 0.00% |
| 2013-07-30 | 0 | 10.38 | 10.22 | 10.50 | 10.38 | 10.38 | 20,000 | 207,600 | 10.380 | 1.522 | 1.499 | 1.540 | 1.522 | 1.522 | 136,378 | 1.5222 | 0.00% |
| 2013-07-29 | 0 | 10.38 | 10.38 | 10.50 | - | - | 0 | 0 | - | 1.522 | 1.522 | 1.540 | - | - | 0 | - | 0.00% |
| 2013-07-26 | 0 | 10.38 | 10.30 | 10.38 | 10.22 | 10.38 | 16,000 | 164,280 | 10.268 | 1.522 | 1.511 | 1.522 | 1.499 | 1.522 | 109,102 | 1.5057 | 1.76% |
| 2013-07-25 | 0 | 10.20 | 10.18 | 10.58 | 10.20 | 10.40 | 54,988 | 565,616 | 10.286 | 1.496 | 1.493 | 1.552 | 1.496 | 1.525 | 374,958 | 1.5085 | -1.92% |
| 2013-07-24 | 0 | 10.40 | 10.40 | 10.80 | - | - | 0 | 0 | - | 1.525 | 1.525 | 1.584 | - | - | 0 | - | 0.00% |
| 2013-07-23 | 0 | 10.40 | 10.40 | 10.80 | 10.40 | 10.40 | 4,000 | 41,600 | 10.400 | 1.525 | 1.525 | 1.584 | 1.525 | 1.525 | 27,276 | 1.5252 | 0.00% |
| 2013-07-22 | 0 | 10.40 | 10.32 | 11.98 | 10.40 | 10.40 | 10,000 | 104,000 | 10.400 | 1.525 | 1.513 | 1.757 | 1.525 | 1.525 | 68,189 | 1.5252 | 0.00% |
| 2013-07-19 | 0 | 10.40 | 10.38 | 10.54 | 10.34 | 10.46 | 6,000 | 62,400 | 10.400 | 1.525 | 1.522 | 1.546 | 1.516 | 1.534 | 40,913 | 1.5252 | -1.52% |
| 2013-07-18 | 0 | 10.56 | 10.34 | 11.30 | - | - | 0 | 0 | - | 1.549 | 1.516 | 1.657 | - | - | 0 | - | 0.00% |
| 2013-07-17 | 0 | 10.56 | 10.56 | 11.00 | 10.56 | 10.56 | 28,000 | 298,080 | 10.646 | 1.549 | 1.549 | 1.613 | 1.549 | 1.549 | 190,929 | 1.5612 | -1.49% |
| 2013-07-16 | 0 | 10.72 | 10.30 | 11.00 | - | - | 0 | 0 | - | 1.572 | 1.511 | 1.613 | - | - | 0 | - | 0.00% |
| 2013-07-15 | 0 | 10.72 | 10.60 | 11.00 | 10.50 | 10.72 | 4,000 | 42,440 | 10.610 | 1.572 | 1.555 | 1.613 | 1.540 | 1.572 | 27,276 | 1.5560 | 2.10% |
| 2013-07-12 | 0 | 10.50 | 10.32 | 12.00 | - | - | 0 | 0 | - | 1.540 | 1.513 | 1.760 | - | - | 0 | - | 0.00% |
| 2013-07-11 | 0 | 10.50 | 10.50 | 11.00 | - | - | 0 | 0 | - | 1.540 | 1.540 | 1.613 | - | - | 0 | - | 0.00% |
| 2013-07-10 | 0 | 10.50 | 10.30 | 11.00 | - | - | 0 | 0 | - | 1.540 | 1.511 | 1.613 | - | - | 0 | - | 0.00% |
| 2013-07-09 | 0 | 10.50 | 10.34 | 10.60 | - | - | 0 | 0 | - | 1.540 | 1.516 | 1.555 | - | - | 0 | - | 0.00% |
| 2013-07-08 | 0 | 10.50 | 10.30 | 10.70 | 10.14 | 10.50 | 6,000 | 62,280 | 10.380 | 1.540 | 1.511 | 1.569 | 1.487 | 1.540 | 40,913 | 1.5222 | 0.00% |
| 2013-07-05 | 0 | 10.50 | 10.40 | 10.50 | 10.40 | 10.50 | 28,000 | 291,400 | 10.407 | 1.540 | 1.525 | 1.540 | 1.525 | 1.540 | 190,929 | 1.5262 | 0.00% |
| 2013-07-04 | 0 | 10.50 | 10.40 | 10.60 | 10.42 | 10.50 | 30,000 | 314,840 | 10.495 | 1.540 | 1.525 | 1.555 | 1.528 | 1.540 | 204,567 | 1.5391 | 0.19% |
| 2013-07-03 | 0 | 10.48 | 10.40 | 10.50 | 10.48 | 10.50 | 102,000 | 1,070,680 | 10.497 | 1.537 | 1.525 | 1.540 | 1.537 | 1.540 | 695,528 | 1.5394 | -0.19% |
| 2013-07-02 | 0 | 10.50 | 10.48 | 10.80 | - | - | 0 | 0 | - | 1.540 | 1.537 | 1.584 | - | - | 0 | - | 0.00% |
| 2013-06-28 | 0 | 10.50 | 10.50 | 10.98 | 10.48 | 10.50 | 30,000 | 314,680 | 10.489 | 1.540 | 1.540 | 1.610 | 1.537 | 1.540 | 204,567 | 1.5383 | 0.00% |
| 2013-06-27 | 0 | 10.50 | 10.48 | 11.00 | 10.50 | 10.50 | 20,000 | 210,000 | 10.500 | 1.540 | 1.537 | 1.613 | 1.540 | 1.540 | 136,378 | 1.5398 | 0.00% |
| 2013-06-26 | 0 | 10.50 | 10.46 | 10.90 | - | - | 0 | 0 | - | 1.540 | 1.534 | 1.598 | - | - | 0 | - | 0.00% |
| 2013-06-25 | 0 | 10.50 | 10.46 | 10.84 | 10.46 | 10.50 | 24,000 | 251,720 | 10.488 | 1.540 | 1.534 | 1.590 | 1.534 | 1.540 | 163,654 | 1.5381 | 0.57% |
| 2013-06-24 | 0 | 10.44 | 10.44 | 10.50 | 10.42 | 10.50 | 42,000 | 439,840 | 10.472 | 1.531 | 1.531 | 1.540 | 1.528 | 1.540 | 286,394 | 1.5358 | -0.57% |
| 2013-06-21 | 0 | 10.50 | 10.50 | 10.90 | 10.50 | 10.52 | 12,000 | 126,080 | 10.507 | 1.540 | 1.540 | 1.598 | 1.540 | 1.543 | 81,827 | 1.5408 | 0.00% |
| 2013-06-20 | 0 | 10.50 | 10.50 | 10.90 | - | - | 0 | 0 | - | 1.540 | 1.540 | 1.598 | - | - | 0 | - | 0.00% |
| 2013-06-19 | 0 | 10.50 | 10.50 | 10.90 | 10.48 | 10.54 | 20,000 | 210,240 | 10.512 | 1.540 | 1.540 | 1.598 | 1.537 | 1.546 | 136,378 | 1.5416 | -0.19% |
| 2013-06-18 | 0 | 10.52 | 10.52 | 10.90 | 10.50 | 10.50 | 4,000 | 42,000 | 10.500 | 1.543 | 1.543 | 1.598 | 1.540 | 1.540 | 27,276 | 1.5398 | 0.19% |
| 2013-06-17 | 0 | 10.50 | 10.50 | 10.90 | 10.50 | 10.50 | 6,000 | 63,000 | 10.500 | 1.540 | 1.540 | 1.598 | 1.540 | 1.540 | 40,913 | 1.5398 | -0.57% |
| 2013-06-14 | 0 | 10.56 | 10.56 | 10.90 | 10.52 | 10.56 | 12,000 | 126,320 | 10.527 | 1.549 | 1.549 | 1.598 | 1.543 | 1.549 | 81,827 | 1.5437 | 0.57% |
| 2013-06-13 | 0 | 10.50 | 10.50 | 10.78 | 10.48 | 10.50 | 10,000 | 104,920 | 10.492 | 1.540 | 1.540 | 1.581 | 1.537 | 1.540 | 68,189 | 1.5387 | 0.00% |
| 2013-06-11 | 0 | 10.50 | 10.50 | 10.70 | 10.48 | 10.60 | 20,000 | 210,480 | 10.524 | 1.540 | 1.540 | 1.569 | 1.537 | 1.555 | 136,378 | 1.5434 | -1.87% |
| 2013-06-10 | 0 | 10.70 | 10.62 | 10.88 | - | - | 0 | 0 | - | 1.569 | 1.557 | 1.596 | - | - | 0 | - | 0.00% |
| 2013-06-07 | 0 | 10.70 | 10.68 | 10.88 | 10.70 | 10.70 | 14,000 | 149,800 | 10.700 | 1.569 | 1.566 | 1.596 | 1.569 | 1.569 | 95,465 | 1.5692 | -0.19% |
| 2013-06-06 | 0 | 10.72 | 10.68 | 10.94 | - | - | 0 | 0 | - | 1.572 | 1.566 | 1.604 | - | - | 0 | - | 0.00% |
| 2013-06-05 | 0 | 10.72 | 10.72 | 10.98 | 10.70 | 10.74 | 8,000 | 85,760 | 10.720 | 1.572 | 1.572 | 1.610 | 1.569 | 1.575 | 54,551 | 1.5721 | -0.92% |
| 2013-06-04 | 0 | 10.82 | 10.76 | 11.00 | 10.82 | 11.00 | 6,000 | 65,280 | 10.880 | 1.587 | 1.578 | 1.613 | 1.587 | 1.613 | 40,913 | 1.5956 | -1.64% |
| 2013-06-03 | 0 | 11.00 | 10.90 | 11.28 | 11.00 | 11.00 | 2,000 | 22,000 | 11.000 | 1.613 | 1.598 | 1.654 | 1.613 | 1.613 | 13,638 | 1.6132 | 0.73% |
| 2013-05-31 | 0 | 10.92 | 10.84 | 11.00 | - | - | 0 | 0 | - | 1.601 | 1.590 | 1.613 | - | - | 0 | - | 0.00% |
| 2013-05-30 | 0 | 10.92 | 10.92 | 11.00 | 10.84 | 10.92 | 8,000 | 87,160 | 10.895 | 1.601 | 1.601 | 1.613 | 1.590 | 1.601 | 54,551 | 1.5978 | -0.73% |
| 2013-05-29 | 0 | 11.00 | 10.90 | 11.20 | 11.00 | 11.00 | 2,000 | 22,000 | 11.000 | 1.613 | 1.598 | 1.642 | 1.613 | 1.613 | 13,638 | 1.6132 | 0.00% |
| 2013-05-28 | 0 | 11.00 | 10.90 | 11.36 | 10.84 | 11.00 | 10,000 | 109,080 | 10.908 | 1.613 | 1.598 | 1.666 | 1.590 | 1.613 | 68,189 | 1.5997 | 0.00% |
| 2013-05-27 | 0 | 11.00 | 10.86 | 11.00 | 11.02 | 11.04 | 4,000 | 44,120 | 11.030 | 1.613 | 1.593 | 1.613 | 1.616 | 1.619 | 27,276 | 1.6176 | 0.00% |
| 2013-05-24 | 0 | 11.00 | 11.00 | 11.30 | 11.00 | 11.00 | 8,000 | 88,000 | 11.000 | 1.613 | 1.613 | 1.657 | 1.613 | 1.613 | 54,551 | 1.6132 | 1.48% |
| 2013-05-23 | 0 | 10.84 | 10.82 | 11.40 | 10.84 | 10.84 | 2,000 | 21,680 | 10.840 | 1.590 | 1.587 | 1.672 | 1.590 | 1.590 | 13,638 | 1.5897 | -1.45% |
| 2013-05-22 | 0 | 11.00 | 10.90 | 11.40 | 11.00 | 11.00 | 4,000 | 44,000 | 11.000 | 1.613 | 1.598 | 1.672 | 1.613 | 1.613 | 27,276 | 1.6132 | 0.00% |
| 2013-05-21 | 0 | 11.00 | 10.90 | 11.40 | 11.00 | 11.00 | 4,000 | 44,000 | 11.000 | 1.613 | 1.598 | 1.672 | 1.613 | 1.613 | 27,276 | 1.6132 | -1.43% |
| 2013-05-20 | 0 | 11.16 | 11.00 | 11.16 | 11.00 | 11.18 | 4,000 | 44,360 | 11.090 | 1.637 | 1.613 | 1.637 | 1.613 | 1.640 | 27,276 | 1.6264 | -0.36% |
| 2013-05-16 | 0 | 11.20 | 11.02 | 11.20 | - | - | 0 | 0 | - | 1.642 | 1.616 | 1.642 | - | - | 0 | - | 0.00% |
| 2013-05-15 | 0 | 11.20 | 11.00 | 11.36 | 11.00 | 11.20 | 4,000 | 44,400 | 11.100 | 1.642 | 1.613 | 1.666 | 1.613 | 1.642 | 27,276 | 1.6278 | 2.38% |
| 2013-05-14 | 0 | 10.94 | 10.94 | 11.32 | 10.94 | 10.94 | 2,000 | 21,880 | 10.940 | 1.604 | 1.604 | 1.660 | 1.604 | 1.604 | 13,638 | 1.6044 | -0.55% |
| 2013-05-13 | 0 | 11.00 | 11.00 | 11.14 | 10.92 | 11.18 | 12,000 | 132,200 | 11.017 | 1.613 | 1.613 | 1.634 | 1.601 | 1.640 | 81,827 | 1.6156 | 0.36% |
| 2013-05-10 | 0 | 10.96 | 10.96 | 11.20 | 10.90 | 11.40 | 54,000 | 596,280 | 11.042 | 1.607 | 1.607 | 1.642 | 1.598 | 1.672 | 368,221 | 1.6194 | -3.35% |
| 2013-05-09 | 0 | 11.34 | 11.24 | 11.34 | 11.30 | 11.40 | 6,442 | 73,106 | 11.348 | 1.663 | 1.648 | 1.663 | 1.657 | 1.672 | 43,927 | 1.6642 | 0.35% |
| 2013-05-08 | 0 | 11.30 | 11.30 | 11.50 | 11.30 | 11.30 | 2,000 | 22,600 | 11.300 | 1.657 | 1.657 | 1.686 | 1.657 | 1.657 | 13,638 | 1.6572 | 0.00% |
| 2013-05-07 | 0 | 11.30 | 11.22 | 11.50 | 11.22 | 11.30 | 16,000 | 180,160 | 11.260 | 1.657 | 1.645 | 1.686 | 1.645 | 1.657 | 109,102 | 1.6513 | 0.71% |
| 2013-05-06 | 0 | 11.22 | 11.22 | 11.48 | 11.22 | 11.50 | 22,000 | 248,840 | 11.311 | 1.645 | 1.645 | 1.684 | 1.645 | 1.686 | 150,016 | 1.6588 | -0.71% |
| 2013-05-03 | 0 | 11.30 | 11.20 | 11.60 | 11.30 | 11.50 | 14,000 | 160,600 | 11.471 | 1.657 | 1.642 | 1.701 | 1.657 | 1.686 | 95,465 | 1.6823 | -1.74% |
| 2013-05-02 | 0 | 11.50 | 11.30 | 11.90 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 1.686 | 1.657 | 1.745 | 1.686 | 1.686 | 13,638 | 1.6865 | 3.60% |
| 2013-04-30 | 0 | 11.10 | 11.00 | 11.90 | 11.00 | 11.20 | 37,067 | 410,800 | 11.083 | 1.628 | 1.613 | 1.745 | 1.613 | 1.642 | 252,756 | 1.6253 | 1.65% |
| 2013-04-29 | 0 | 10.92 | 10.82 | 11.00 | - | - | 0 | 0 | - | 1.601 | 1.587 | 1.613 | - | - | 0 | - | 0.00% |
| 2013-04-26 | 0 | 10.92 | 10.92 | 11.00 | 10.90 | 10.90 | 2,000 | 21,800 | 10.900 | 1.601 | 1.601 | 1.613 | 1.598 | 1.598 | 13,638 | 1.5985 | 0.18% |
| 2013-04-25 | 0 | 10.90 | 10.90 | 11.00 | 10.90 | 10.90 | 4,000 | 43,600 | 10.900 | 1.598 | 1.598 | 1.613 | 1.598 | 1.598 | 27,276 | 1.5985 | -0.18% |
| 2013-04-24 | 0 | 10.92 | 10.90 | 11.00 | 10.90 | 10.92 | 8,000 | 87,280 | 10.910 | 1.601 | 1.598 | 1.613 | 1.598 | 1.601 | 54,551 | 1.6000 | -0.73% |
| 2013-04-23 | 0 | 11.00 | 10.90 | 11.36 | - | - | 0 | 0 | - | 1.613 | 1.598 | 1.666 | - | - | 0 | - | 0.00% |
| 2013-04-22 | 0 | 11.00 | 10.96 | 11.00 | 11.00 | 11.00 | 10,000 | 110,000 | 11.000 | 1.613 | 1.607 | 1.613 | 1.613 | 1.613 | 68,189 | 1.6132 | 0.18% |
| 2013-04-19 | 0 | 10.98 | 10.94 | 11.00 | 10.92 | 11.00 | 16,000 | 175,800 | 10.988 | 1.610 | 1.604 | 1.613 | 1.601 | 1.613 | 109,102 | 1.6113 | 0.55% |
| 2013-04-18 | 0 | 10.92 | 10.92 | 11.00 | 10.92 | 11.00 | 42,000 | 461,520 | 10.989 | 1.601 | 1.601 | 1.613 | 1.601 | 1.613 | 286,394 | 1.6115 | -0.18% |
| 2013-04-17 | 0 | 10.94 | 10.94 | 11.34 | - | - | 0 | 0 | - | 1.604 | 1.604 | 1.663 | - | - | 0 | - | 0.18% |
| 2013-04-16 | 0 | 10.92 | 10.90 | 11.30 | - | - | 0 | 0 | - | 1.601 | 1.598 | 1.657 | - | - | 0 | - | 0.00% |
| 2013-04-15 | 0 | 10.92 | 10.92 | 11.00 | - | - | 0 | 0 | - | 1.601 | 1.601 | 1.613 | - | - | 0 | - | 0.00% |
| 2013-04-12 | 0 | 10.92 | 10.92 | 11.30 | - | - | 0 | 0 | - | 1.601 | 1.601 | 1.657 | - | - | 0 | - | 0.00% |
| 2013-04-11 | 0 | 10.92 | 10.86 | 11.30 | 10.92 | 10.92 | 3,680 | 40,017 | 10.874 | 1.601 | 1.593 | 1.657 | 1.601 | 1.601 | 25,094 | 1.5947 | 0.00% |
| 2013-04-10 | 0 | 10.92 | 10.92 | 11.22 | 10.92 | 10.92 | 2,000 | 21,840 | 10.920 | 1.601 | 1.601 | 1.645 | 1.601 | 1.601 | 13,638 | 1.6014 | 0.00% |
| 2013-04-09 | 0 | 10.92 | 10.92 | 11.20 | 10.92 | 10.92 | 10,000 | 109,200 | 10.920 | 1.601 | 1.601 | 1.642 | 1.601 | 1.601 | 68,189 | 1.6014 | 0.92% |
| 2013-04-08 | 0 | 10.82 | 10.82 | 11.10 | 10.80 | 10.80 | 48,000 | 518,400 | 10.800 | 1.587 | 1.587 | 1.628 | 1.584 | 1.584 | 327,307 | 1.5838 | 0.19% |
| 2013-04-05 | 0 | 10.80 | 10.70 | 11.30 | 10.80 | 11.20 | 52,000 | 576,320 | 11.083 | 1.584 | 1.569 | 1.657 | 1.584 | 1.642 | 354,583 | 1.6253 | -6.09% |
| 2013-04-03 | 0 | 11.50 | 11.40 | 11.88 | - | - | 0 | 0 | - | 1.686 | 1.672 | 1.742 | - | - | 0 | - | 0.00% |
| 2013-04-02 | 0 | 11.50 | 11.50 | 11.80 | 11.40 | 11.50 | 24,000 | 273,960 | 11.415 | 1.686 | 1.686 | 1.730 | 1.672 | 1.686 | 163,654 | 1.6740 | -2.54% |
| 2013-03-28 | 0 | 11.80 | 11.80 | 11.98 | 11.40 | 11.80 | 122,000 | 1,435,960 | 11.770 | 1.730 | 1.730 | 1.757 | 1.672 | 1.730 | 831,906 | 1.7261 | 1.72% |
| 2013-03-27 | 0 | 11.60 | 11.44 | 11.70 | 11.60 | 11.60 | 6,000 | 69,600 | 11.600 | 1.701 | 1.678 | 1.716 | 1.701 | 1.701 | 40,913 | 1.7012 | -0.85% |
| 2013-03-26 | 0 | 11.70 | 11.40 | 11.70 | 11.70 | 11.70 | 38,000 | 444,600 | 11.700 | 1.716 | 1.672 | 1.716 | 1.716 | 1.716 | 259,118 | 1.7158 | 0.00% |
| 2013-03-25 | 0 | 11.70 | 11.50 | 11.70 | - | - | 0 | 0 | - | 1.716 | 1.686 | 1.716 | - | - | 0 | - | 0.00% |
| 2013-03-22 | 0 | 11.70 | 11.32 | 11.70 | - | - | 0 | 0 | - | 1.716 | 1.660 | 1.716 | - | - | 0 | - | 0.00% |
| 2013-03-21 | 0 | 11.70 | 11.50 | 11.70 | 11.60 | 11.70 | 20,000 | 233,160 | 11.658 | 1.716 | 1.686 | 1.716 | 1.701 | 1.716 | 136,378 | 1.7097 | 0.86% |
| 2013-03-20 | 0 | 11.60 | 11.36 | 11.70 | - | - | 0 | 0 | - | 1.701 | 1.666 | 1.716 | - | - | 0 | - | 0.00% |
| 2013-03-19 | 0 | 11.60 | 11.60 | 11.82 | 11.50 | 11.60 | 114,000 | 1,320,080 | 11.580 | 1.701 | 1.701 | 1.733 | 1.686 | 1.701 | 777,355 | 1.6982 | 0.00% |
| 2013-03-18 | 0 | 11.60 | 11.20 | 11.60 | 11.70 | 11.70 | 10,000 | 117,000 | 11.700 | 1.701 | 1.642 | 1.701 | 1.716 | 1.716 | 68,189 | 1.7158 | 0.00% |
| 2013-03-15 | 0 | 11.60 | 11.24 | 11.78 | - | - | 0 | 0 | - | 1.701 | 1.648 | 1.728 | - | - | 0 | - | 0.00% |
| 2013-03-14 | 0 | 11.60 | 11.40 | 11.80 | 11.60 | 11.60 | 6,000 | 69,600 | 11.600 | 1.701 | 1.672 | 1.730 | 1.701 | 1.701 | 40,913 | 1.7012 | 0.87% |
| 2013-03-13 | 0 | 11.50 | 11.40 | 11.72 | 11.50 | 11.60 | 14,000 | 161,200 | 11.514 | 1.686 | 1.672 | 1.719 | 1.686 | 1.701 | 95,465 | 1.6886 | -1.20% |
| 2013-03-12 | 0 | 11.64 | 11.64 | 11.82 | 11.50 | 11.84 | 66,000 | 774,760 | 11.739 | 1.707 | 1.707 | 1.733 | 1.686 | 1.736 | 450,047 | 1.7215 | -1.69% |
| 2013-03-11 | 0 | 11.84 | 11.80 | 11.82 | 11.80 | 12.02 | 50,000 | 596,240 | 11.925 | 1.736 | 1.730 | 1.733 | 1.730 | 1.763 | 340,945 | 1.7488 | -3.74% |
| 2013-03-08 | 0 | 12.30 | 12.02 | 12.30 | 12.10 | 12.30 | 26,000 | 315,400 | 12.131 | 1.804 | 1.763 | 1.804 | 1.774 | 1.804 | 177,291 | 1.7790 | 2.50% |
| 2013-03-07 | 0 | 12.00 | 12.00 | 12.30 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 1.760 | 1.760 | 1.804 | 1.760 | 1.760 | 13,638 | 1.7598 | -0.83% |
| 2013-03-06 | 0 | 12.10 | 11.90 | 12.28 | - | - | 0 | 0 | - | 1.774 | 1.745 | 1.801 | - | - | 0 | - | 0.00% |
| 2013-03-05 | 0 | 12.10 | 11.84 | 12.28 | - | - | 0 | 0 | - | 1.774 | 1.736 | 1.801 | - | - | 0 | - | 0.00% |
| 2013-03-04 | 0 | 12.10 | 11.80 | 12.28 | - | - | 0 | 0 | - | 1.774 | 1.730 | 1.801 | - | - | 0 | - | 0.00% |
| 2013-03-01 | 0 | 12.10 | 11.90 | 12.30 | 12.10 | 12.10 | 4,000 | 48,400 | 12.100 | 1.774 | 1.745 | 1.804 | 1.774 | 1.774 | 27,276 | 1.7745 | 1.34% |
| 2013-02-28 | 0 | 11.94 | 11.94 | 12.30 | 11.94 | 11.94 | 4,000 | 47,760 | 11.940 | 1.751 | 1.751 | 1.804 | 1.751 | 1.751 | 27,276 | 1.7510 | 0.34% |
| 2013-02-27 | 0 | 11.90 | 11.80 | 12.30 | - | - | 0 | 0 | - | 1.745 | 1.730 | 1.804 | - | - | 0 | - | 0.00% |
| 2013-02-26 | 0 | 11.90 | 11.88 | 12.00 | 11.90 | 12.00 | 54,000 | 645,760 | 11.959 | 1.745 | 1.742 | 1.760 | 1.745 | 1.760 | 368,221 | 1.7537 | -1.00% |
| 2013-02-25 | 0 | 12.02 | 12.00 | 12.40 | 12.02 | 12.40 | 80,000 | 967,280 | 12.091 | 1.763 | 1.760 | 1.818 | 1.763 | 1.818 | 545,512 | 1.7732 | -3.69% |
| 2013-02-22 | 0 | 12.48 | 12.48 | 13.00 | 12.40 | 12.40 | 2,000 | 24,800 | 12.400 | 1.830 | 1.830 | 1.906 | 1.818 | 1.818 | 13,638 | 1.8185 | -0.16% |
| 2013-02-21 | 0 | 12.50 | 12.36 | 12.60 | 12.50 | 12.50 | 12,000 | 150,000 | 12.500 | 1.833 | 1.813 | 1.848 | 1.833 | 1.833 | 81,827 | 1.8331 | -0.16% |
| 2013-02-20 | 0 | 12.52 | 12.52 | 12.86 | 12.52 | 12.52 | 12,000 | 150,240 | 12.520 | 1.836 | 1.836 | 1.886 | 1.836 | 1.836 | 81,827 | 1.8361 | -0.63% |
| 2013-02-19 | 0 | 12.60 | 12.60 | 12.98 | 12.60 | 12.70 | 28,000 | 353,800 | 12.636 | 1.848 | 1.848 | 1.904 | 1.848 | 1.862 | 190,929 | 1.8530 | -0.79% |
| 2013-02-18 | 0 | 12.70 | 12.60 | 12.96 | 12.70 | 13.00 | 34,000 | 437,600 | 12.871 | 1.862 | 1.848 | 1.901 | 1.862 | 1.906 | 231,843 | 1.8875 | -3.05% |
| 2013-02-15 | 0 | 13.10 | 12.98 | 13.18 | 12.96 | 13.10 | 42,000 | 545,680 | 12.992 | 1.921 | 1.904 | 1.933 | 1.901 | 1.921 | 286,394 | 1.9053 | 1.08% |
| 2013-02-14 | 0 | 12.96 | 12.70 | 12.96 | 12.96 | 12.96 | 14,000 | 181,440 | 12.960 | 1.901 | 1.862 | 1.901 | 1.901 | 1.901 | 95,465 | 1.9006 | 0.15% |
| 2013-02-08 | 0 | 12.94 | 12.90 | 12.98 | 12.78 | 12.94 | 82,000 | 1,054,320 | 12.858 | 1.898 | 1.892 | 1.904 | 1.874 | 1.898 | 559,150 | 1.8856 | 1.25% |
| 2013-02-07 | 0 | 12.78 | 12.26 | 12.82 | 12.78 | 12.82 | 4,000 | 51,200 | 12.800 | 1.874 | 1.798 | 1.880 | 1.874 | 1.880 | 27,276 | 1.8771 | -0.31% |
| 2013-02-06 | 0 | 12.82 | 12.76 | 12.94 | 12.72 | 12.88 | 40,000 | 512,800 | 12.820 | 1.880 | 1.871 | 1.898 | 1.865 | 1.889 | 272,756 | 1.8801 | 1.10% |
| 2013-02-05 | 0 | 12.68 | 12.40 | 12.72 | 12.68 | 12.80 | 14,000 | 178,080 | 12.720 | 1.860 | 1.818 | 1.865 | 1.860 | 1.877 | 95,465 | 1.8654 | -1.09% |
| 2013-02-04 | 0 | 12.82 | 12.80 | 12.88 | 12.00 | 13.00 | 74,000 | 950,800 | 12.849 | 1.880 | 1.877 | 1.889 | 1.760 | 1.906 | 504,599 | 1.8843 | 1.58% |
| 2013-02-01 | 0 | 12.62 | 12.62 | 12.72 | 12.48 | 12.70 | 114,000 | 1,438,480 | 12.618 | 1.851 | 1.851 | 1.865 | 1.830 | 1.862 | 777,355 | 1.8505 | 1.45% |
| 2013-01-31 | 0 | 12.44 | 12.26 | 12.46 | 12.12 | 12.44 | 52,000 | 643,840 | 12.382 | 1.824 | 1.798 | 1.827 | 1.777 | 1.824 | 354,583 | 1.8158 | 0.00% |
| 2013-01-30 | 0 | 12.44 | 12.30 | 12.44 | 12.44 | 12.46 | 10,000 | 124,480 | 12.448 | 1.824 | 1.804 | 1.824 | 1.824 | 1.827 | 68,189 | 1.8255 | 1.14% |
| 2013-01-29 | 0 | 12.30 | 12.10 | 12.40 | 12.30 | 12.30 | 2,000 | 24,600 | 12.300 | 1.804 | 1.774 | 1.818 | 1.804 | 1.804 | 13,638 | 1.8038 | 0.00% |
| 2013-01-28 | 0 | 12.30 | 12.12 | 12.30 | 12.30 | 12.36 | 14,000 | 172,720 | 12.337 | 1.804 | 1.777 | 1.804 | 1.804 | 1.813 | 95,465 | 1.8093 | 1.65% |
| 2013-01-25 | 0 | 12.10 | 12.04 | 12.34 | 12.10 | 12.22 | 10,000 | 121,640 | 12.164 | 1.774 | 1.766 | 1.810 | 1.774 | 1.792 | 68,189 | 1.7839 | -2.73% |
| 2013-01-24 | 0 | 12.44 | 12.44 | 12.48 | 12.34 | 12.44 | 22,000 | 273,480 | 12.431 | 1.824 | 1.824 | 1.830 | 1.810 | 1.824 | 150,016 | 1.8230 | -0.48% |
| 2013-01-23 | 0 | 12.50 | 12.50 | 12.64 | 12.50 | 12.66 | 172,000 | 2,164,360 | 12.583 | 1.833 | 1.833 | 1.854 | 1.833 | 1.857 | 1,172,851 | 1.8454 | -2.34% |
| 2013-01-22 | 0 | 12.80 | 12.54 | 12.80 | 12.08 | 12.90 | 174,000 | 2,150,000 | 12.356 | 1.877 | 1.839 | 1.877 | 1.772 | 1.892 | 1,186,489 | 1.8121 | 5.96% |
| 2013-01-21 | 0 | 12.08 | 12.00 | 12.18 | 12.00 | 12.20 | 106,000 | 1,276,880 | 12.046 | 1.772 | 1.760 | 1.786 | 1.760 | 1.789 | 722,803 | 1.7666 | -0.98% |
| 2013-01-18 | 0 | 12.20 | 12.06 | 12.30 | 12.12 | 12.32 | 116,000 | 1,421,400 | 12.253 | 1.789 | 1.769 | 1.804 | 1.777 | 1.807 | 790,992 | 1.7970 | 0.00% |
| 2013-01-17 | 0 | 12.20 | 12.18 | 12.28 | 12.20 | 12.30 | 20,000 | 245,000 | 12.250 | 1.789 | 1.786 | 1.801 | 1.789 | 1.804 | 136,378 | 1.7965 | 0.00% |
| 2013-01-16 | 0 | 12.20 | 12.10 | 12.30 | 12.20 | 12.30 | 42,000 | 513,640 | 12.230 | 1.789 | 1.774 | 1.804 | 1.789 | 1.804 | 286,394 | 1.7935 | -0.81% |
| 2013-01-15 | 0 | 12.30 | 12.30 | 12.38 | 12.00 | 12.38 | 220,000 | 2,686,560 | 12.212 | 1.804 | 1.804 | 1.816 | 1.760 | 1.816 | 1,500,158 | 1.7909 | 2.50% |
| 2013-01-14 | 0 | 12.00 | 11.82 | 12.10 | 11.80 | 12.00 | 78,272 | 929,387 | 11.874 | 1.760 | 1.733 | 1.774 | 1.730 | 1.760 | 533,729 | 1.7413 | 2.56% |
| 2013-01-11 | 0 | 11.70 | 11.60 | 11.74 | 11.70 | 11.84 | 34,000 | 400,400 | 11.776 | 1.716 | 1.701 | 1.722 | 1.716 | 1.736 | 231,843 | 1.7270 | -1.18% |
| 2013-01-10 | 0 | 11.84 | 11.84 | 11.86 | 11.80 | 11.88 | 70,000 | 826,800 | 11.811 | 1.736 | 1.736 | 1.739 | 1.730 | 1.742 | 477,323 | 1.7322 | 0.51% |
| 2013-01-09 | 0 | 11.78 | 11.72 | 11.80 | 11.78 | 11.80 | 52,000 | 613,480 | 11.798 | 1.728 | 1.719 | 1.730 | 1.728 | 1.730 | 354,583 | 1.7301 | -0.17% |
| 2013-01-08 | 0 | 11.80 | 11.78 | 12.00 | 11.80 | 11.80 | 4,885 | 57,643 | 11.800 | 1.730 | 1.728 | 1.760 | 1.730 | 1.730 | 33,310 | 1.7305 | -1.83% |
| 2013-01-07 | 0 | 12.02 | 11.72 | 12.08 | 11.90 | 12.02 | 14,000 | 166,840 | 11.917 | 1.763 | 1.719 | 1.772 | 1.745 | 1.763 | 95,465 | 1.7477 | 1.01% |
| 2013-01-04 | 0 | 11.90 | 11.80 | 12.30 | 11.78 | 11.90 | 298,000 | 3,516,880 | 11.802 | 1.745 | 1.730 | 1.804 | 1.728 | 1.745 | 2,032,032 | 1.7307 | 0.85% |
| 2013-01-03 | 0 | 11.80 | 11.80 | 11.96 | 11.50 | 11.90 | 200,000 | 2,346,680 | 11.733 | 1.730 | 1.730 | 1.754 | 1.686 | 1.745 | 1,363,780 | 1.7207 | 0.34% |
| 2013-01-02 | 0 | 11.76 | 11.74 | 11.78 | 11.76 | 12.00 | 21,440 | 252,728 | 11.788 | 1.725 | 1.722 | 1.728 | 1.725 | 1.760 | 146,197 | 1.7287 | -1.18% |
| 2012-12-31 | 0 | 11.90 | 11.66 | 11.90 | 11.90 | 11.90 | 22,000 | 261,800 | 11.900 | 1.745 | 1.710 | 1.745 | 1.745 | 1.745 | 150,016 | 1.7451 | 1.02% |
| 2012-12-28 | 0 | 11.78 | 11.58 | 11.80 | 11.56 | 11.80 | 26,000 | 302,800 | 11.646 | 1.728 | 1.698 | 1.730 | 1.695 | 1.730 | 177,291 | 1.7079 | 1.55% |
| 2012-12-27 | 0 | 11.60 | 11.54 | 11.86 | 11.50 | 11.60 | 20,000 | 231,240 | 11.562 | 1.701 | 1.692 | 1.739 | 1.686 | 1.701 | 136,378 | 1.6956 | -0.85% |
| 2012-12-24 | 0 | 11.70 | 11.68 | 11.98 | 11.70 | 11.70 | 2,000 | 23,400 | 11.700 | 1.716 | 1.713 | 1.757 | 1.716 | 1.716 | 13,638 | 1.7158 | 0.52% |
| 2012-12-21 | 0 | 11.64 | 11.64 | 11.94 | 11.58 | 11.94 | 28,000 | 328,320 | 11.726 | 1.707 | 1.707 | 1.751 | 1.698 | 1.751 | 190,929 | 1.7196 | -2.84% |
| 2012-12-20 | 0 | 11.98 | 11.84 | 11.98 | 11.80 | 12.00 | 22,000 | 260,320 | 11.833 | 1.757 | 1.736 | 1.757 | 1.730 | 1.760 | 150,016 | 1.7353 | -0.17% |
| 2012-12-19 | 0 | 12.00 | 11.90 | 12.00 | 11.86 | 12.00 | 53,886 | 641,622 | 11.907 | 1.760 | 1.745 | 1.760 | 1.739 | 1.760 | 367,443 | 1.7462 | 0.50% |
| 2012-12-18 | 0 | 11.94 | 11.94 | 12.00 | 11.92 | 12.00 | 36,000 | 430,440 | 11.957 | 1.751 | 1.751 | 1.760 | 1.748 | 1.760 | 245,480 | 1.7535 | -1.89% |
| 2012-12-17 | 0 | 12.32 | 12.02 | 12.32 | 12.32 | 12.32 | 4,000 | 49,280 | 12.320 | 1.785 | 1.741 | 1.785 | 1.785 | 1.785 | 27,612 | 1.7847 | 0.00% |
| 2012-12-14 | 0 | 12.32 | 12.04 | 12.32 | 12.00 | 12.40 | 166,000 | 2,019,360 | 12.165 | 1.785 | 1.744 | 1.785 | 1.738 | 1.796 | 1,145,889 | 1.7623 | 0.16% |
| 2012-12-13 | 0 | 12.30 | 12.20 | 12.50 | 12.12 | 12.56 | 169,625 | 2,089,747 | 12.320 | 1.782 | 1.767 | 1.811 | 1.756 | 1.820 | 1,170,912 | 1.7847 | -3.15% |
| 2012-12-12 | 0 | 12.70 | 12.42 | 12.70 | 12.36 | 12.70 | 50,000 | 623,680 | 12.474 | 1.840 | 1.799 | 1.840 | 1.791 | 1.840 | 345,147 | 1.8070 | 3.25% |
| 2012-12-11 | 0 | 12.30 | 12.30 | 12.52 | 12.30 | 12.40 | 10,000 | 123,640 | 12.364 | 1.782 | 1.782 | 1.814 | 1.782 | 1.796 | 69,029 | 1.7911 | -1.91% |
| 2012-12-10 | 0 | 12.54 | 12.34 | 12.54 | 12.60 | 12.62 | 8,000 | 100,880 | 12.610 | 1.817 | 1.788 | 1.817 | 1.825 | 1.828 | 55,224 | 1.8268 | 0.32% |
| 2012-12-07 | 0 | 12.50 | 12.36 | 12.50 | 12.30 | 12.50 | 42,000 | 519,840 | 12.377 | 1.811 | 1.791 | 1.811 | 1.782 | 1.811 | 289,924 | 1.7930 | 0.00% |
| 2012-12-06 | 0 | 12.50 | 12.42 | 12.70 | 12.30 | 12.50 | 84,000 | 1,034,840 | 12.320 | 1.811 | 1.799 | 1.840 | 1.782 | 1.811 | 579,847 | 1.7847 | 0.00% |
| 2012-12-05 | 0 | 12.50 | 12.38 | 12.60 | 12.38 | 12.70 | 66,000 | 823,960 | 12.484 | 1.811 | 1.793 | 1.825 | 1.793 | 1.840 | 455,594 | 1.8085 | -0.79% |
| 2012-12-04 | 0 | 12.60 | 12.40 | 12.78 | 12.40 | 12.60 | 10,000 | 124,440 | 12.444 | 1.825 | 1.796 | 1.851 | 1.796 | 1.825 | 69,029 | 1.8027 | 0.96% |
| 2012-12-03 | 0 | 12.48 | 12.42 | 12.60 | 12.42 | 12.72 | 52,000 | 654,440 | 12.585 | 1.808 | 1.799 | 1.825 | 1.799 | 1.843 | 358,953 | 1.8232 | -2.04% |
| 2012-11-30 | 0 | 12.74 | 12.60 | 12.76 | 12.44 | 12.74 | 110,300 | 1,385,288 | 12.559 | 1.846 | 1.825 | 1.848 | 1.802 | 1.846 | 761,395 | 1.8194 | 2.41% |
| 2012-11-29 | 0 | 12.44 | 12.44 | 12.50 | 12.44 | 12.54 | 52,000 | 648,960 | 12.480 | 1.802 | 1.802 | 1.811 | 1.802 | 1.817 | 358,953 | 1.8079 | -0.32% |
| 2012-11-28 | 0 | 12.48 | 12.44 | 12.50 | 12.44 | 12.50 | 22,000 | 274,360 | 12.471 | 1.808 | 1.802 | 1.811 | 1.802 | 1.811 | 151,865 | 1.8066 | -0.16% |
| 2012-11-27 | 0 | 12.50 | 12.50 | 12.54 | 12.42 | 12.56 | 182,340 | 2,277,068 | 12.488 | 1.811 | 1.811 | 1.817 | 1.799 | 1.820 | 1,258,683 | 1.8091 | 0.00% |
| 2012-11-26 | 0 | 12.50 | 12.50 | 12.64 | 12.44 | 13.00 | 68,000 | 853,840 | 12.556 | 1.811 | 1.811 | 1.831 | 1.802 | 1.883 | 469,400 | 1.8190 | 0.81% |
| 2012-11-23 | 0 | 12.40 | 12.38 | 12.40 | 12.38 | 12.40 | 28,000 | 346,960 | 12.391 | 1.796 | 1.793 | 1.796 | 1.793 | 1.796 | 193,282 | 1.7951 | 0.49% |
| 2012-11-22 | 0 | 12.34 | 12.32 | 12.48 | 12.26 | 12.50 | 84,000 | 1,043,080 | 12.418 | 1.788 | 1.785 | 1.808 | 1.776 | 1.811 | 579,847 | 1.7989 | -0.80% |
| 2012-11-21 | 0 | 12.44 | 12.42 | 12.66 | 12.18 | 12.70 | 199,920 | 2,492,574 | 12.468 | 1.802 | 1.799 | 1.834 | 1.764 | 1.840 | 1,380,037 | 1.8062 | 0.48% |
| 2012-11-20 | 0 | 12.38 | 12.28 | 12.38 | 11.88 | 12.50 | 281,200 | 3,432,560 | 12.207 | 1.793 | 1.779 | 1.793 | 1.721 | 1.811 | 1,941,108 | 1.7684 | 5.27% |
| 2012-11-19 | 0 | 11.76 | 11.40 | 11.86 | 11.60 | 11.76 | 26,000 | 304,160 | 11.698 | 1.704 | 1.651 | 1.718 | 1.680 | 1.704 | 179,477 | 1.6947 | 1.38% |
| 2012-11-16 | 0 | 11.60 | 11.56 | 11.70 | 11.56 | 11.70 | 24,000 | 278,480 | 11.603 | 1.680 | 1.675 | 1.695 | 1.675 | 1.695 | 165,671 | 1.6809 | -1.36% |
| 2012-11-15 | 0 | 11.76 | 11.76 | 11.84 | 11.50 | 11.82 | 36,000 | 419,840 | 11.662 | 1.704 | 1.704 | 1.715 | 1.666 | 1.712 | 248,506 | 1.6895 | 1.38% |
| 2012-11-14 | 0 | 11.60 | 11.60 | 11.78 | 11.40 | 11.60 | 16,000 | 185,200 | 11.575 | 1.680 | 1.680 | 1.707 | 1.651 | 1.680 | 110,447 | 1.6768 | 0.35% |
| 2012-11-13 | 0 | 11.56 | 11.56 | 11.74 | 11.46 | 11.74 | 40,000 | 463,880 | 11.597 | 1.675 | 1.675 | 1.701 | 1.660 | 1.701 | 276,118 | 1.6800 | -2.03% |
| 2012-11-12 | 0 | 11.80 | 11.52 | 11.80 | 11.60 | 11.80 | 24,000 | 279,200 | 11.633 | 1.709 | 1.669 | 1.709 | 1.680 | 1.709 | 165,671 | 1.6853 | 0.00% |
| 2012-11-09 | 0 | 11.80 | 11.70 | 11.84 | 11.78 | 11.80 | 32,000 | 377,320 | 11.791 | 1.709 | 1.695 | 1.715 | 1.707 | 1.709 | 220,894 | 1.7081 | -0.17% |
| 2012-11-08 | 0 | 11.82 | 11.80 | 11.82 | 11.78 | 11.82 | 60,000 | 707,840 | 11.797 | 1.712 | 1.709 | 1.712 | 1.707 | 1.712 | 414,177 | 1.7090 | -0.17% |
| 2012-11-07 | 0 | 11.84 | 11.84 | 11.88 | 11.72 | 11.82 | 57,561 | 677,201 | 11.765 | 1.715 | 1.715 | 1.721 | 1.698 | 1.712 | 397,340 | 1.7043 | -0.67% |
| 2012-11-06 | 0 | 11.92 | 11.90 | 12.00 | 11.80 | 12.00 | 54,000 | 641,080 | 11.872 | 1.727 | 1.724 | 1.738 | 1.709 | 1.738 | 372,759 | 1.7198 | 0.17% |
| 2012-11-05 | 0 | 11.90 | 11.84 | 11.90 | 11.90 | 11.90 | 8,000 | 95,200 | 11.900 | 1.724 | 1.715 | 1.724 | 1.724 | 1.724 | 55,224 | 1.7239 | -0.67% |
| 2012-11-02 | 0 | 11.98 | 11.96 | 11.98 | 11.90 | 12.00 | 72,000 | 860,720 | 11.954 | 1.735 | 1.733 | 1.735 | 1.724 | 1.738 | 497,012 | 1.7318 | 1.18% |
| 2012-11-01 | 0 | 11.84 | 11.76 | 11.90 | 11.56 | 12.00 | 168,000 | 1,990,880 | 11.850 | 1.715 | 1.704 | 1.724 | 1.675 | 1.738 | 1,159,695 | 1.7167 | 4.59% |
| 2012-10-31 | 0 | 11.32 | 11.50 | 11.56 | - | - | 0 | 0 | - | 1.640 | 1.666 | 1.675 | - | - | 0 | - | 1.07% |
| 2012-10-30 | 0 | 11.20 | 11.20 | 11.40 | 11.00 | 11.58 | 86,000 | 974,880 | 11.336 | 1.622 | 1.622 | 1.651 | 1.594 | 1.678 | 593,653 | 1.6422 | -3.28% |
| 2012-10-29 | 0 | 11.58 | 11.50 | 11.58 | 11.40 | 11.62 | 210,000 | 2,423,560 | 11.541 | 1.678 | 1.666 | 1.678 | 1.651 | 1.683 | 1,449,619 | 1.6719 | -3.50% |
| 2012-10-26 | 0 | 12.00 | 11.90 | 12.10 | 11.90 | 12.20 | 148,000 | 1,778,920 | 12.020 | 1.738 | 1.724 | 1.753 | 1.724 | 1.767 | 1,021,636 | 1.7412 | -0.66% |
| 2012-10-25 | 0 | 12.08 | 12.00 | 12.08 | 11.60 | 12.14 | 298,400 | 3,568,016 | 11.957 | 1.750 | 1.738 | 1.750 | 1.680 | 1.759 | 2,059,839 | 1.7322 | 4.14% |
| 2012-10-24 | 0 | 11.60 | 11.54 | 11.60 | 11.32 | 11.62 | 128,000 | 1,469,680 | 11.482 | 1.680 | 1.672 | 1.680 | 1.640 | 1.683 | 883,577 | 1.6633 | 2.47% |
| 2012-10-22 | 0 | 11.32 | 11.30 | 11.48 | 11.30 | 11.52 | 90,000 | 1,024,760 | 11.386 | 1.640 | 1.637 | 1.663 | 1.637 | 1.669 | 621,265 | 1.6495 | -1.74% |
| 2012-10-19 | 0 | 11.52 | 11.34 | 11.54 | 11.16 | 11.52 | 206,400 | 2,352,792 | 11.399 | 1.669 | 1.643 | 1.672 | 1.617 | 1.669 | 1,424,768 | 1.6514 | 3.04% |
| 2012-10-18 | 0 | 11.18 | 11.16 | 11.30 | 11.12 | 11.38 | 78,000 | 877,680 | 11.252 | 1.620 | 1.617 | 1.637 | 1.611 | 1.649 | 538,430 | 1.6301 | -2.44% |
| 2012-10-17 | 0 | 11.46 | 11.12 | 11.46 | 11.02 | 11.58 | 184,340 | 2,091,257 | 11.345 | 1.660 | 1.611 | 1.660 | 1.596 | 1.678 | 1,272,489 | 1.6434 | 0.53% |
| 2012-10-16 | 0 | 11.40 | 11.30 | 11.44 | 11.10 | 11.42 | 166,000 | 1,878,680 | 11.317 | 1.651 | 1.637 | 1.657 | 1.608 | 1.654 | 1,145,889 | 1.6395 | 2.89% |
| 2012-10-15 | 0 | 11.08 | 11.02 | 11.10 | 10.62 | 11.08 | 220,000 | 2,408,160 | 10.946 | 1.605 | 1.596 | 1.608 | 1.538 | 1.605 | 1,518,648 | 1.5857 | 3.55% |
| 2012-10-12 | 0 | 10.70 | 10.64 | 10.70 | 10.52 | 10.72 | 86,000 | 916,600 | 10.658 | 1.550 | 1.541 | 1.550 | 1.524 | 1.553 | 593,653 | 1.5440 | 1.71% |
| 2012-10-11 | 0 | 10.52 | 10.50 | 10.60 | 10.40 | 10.52 | 6,724 | 70,369 | 10.465 | 1.524 | 1.521 | 1.536 | 1.507 | 1.524 | 46,415 | 1.5161 | 0.19% |
| 2012-10-10 | 0 | 10.50 | 10.50 | 10.60 | 10.38 | 10.50 | 152,000 | 1,595,040 | 10.494 | 1.521 | 1.521 | 1.536 | 1.504 | 1.521 | 1,049,248 | 1.5202 | -0.38% |
| 2012-10-09 | 0 | 10.54 | 10.54 | 10.60 | 10.38 | 10.66 | 82,000 | 868,360 | 10.590 | 1.527 | 1.527 | 1.536 | 1.504 | 1.544 | 566,042 | 1.5341 | 0.38% |
| 2012-10-08 | 0 | 10.50 | 10.38 | 10.52 | 10.22 | 10.62 | 164,000 | 1,717,360 | 10.472 | 1.521 | 1.504 | 1.524 | 1.481 | 1.538 | 1,132,083 | 1.5170 | 0.00% |
| 2012-10-05 | 0 | 10.50 | 10.46 | 10.50 | 10.38 | 10.88 | 244,000 | 2,586,560 | 10.601 | 1.521 | 1.515 | 1.521 | 1.504 | 1.576 | 1,684,319 | 1.5357 | 0.96% |
| 2012-10-04 | 0 | 10.40 | 10.30 | 10.40 | 10.26 | 10.42 | 66,000 | 683,440 | 10.355 | 1.507 | 1.492 | 1.507 | 1.486 | 1.510 | 455,594 | 1.5001 | 1.36% |
| 2012-10-03 | 0 | 10.26 | 10.26 | 10.40 | 10.12 | 10.50 | 60,000 | 616,280 | 10.271 | 1.486 | 1.486 | 1.507 | 1.466 | 1.521 | 414,177 | 1.4880 | -2.29% |
| 2012-09-28 | 0 | 10.50 | 10.38 | 10.50 | 10.36 | 10.50 | 152,000 | 1,587,200 | 10.442 | 1.521 | 1.504 | 1.521 | 1.501 | 1.521 | 1,049,248 | 1.5127 | 1.16% |
| 2012-09-27 | 0 | 10.38 | 10.36 | 10.50 | 10.38 | 10.68 | 144,000 | 1,509,520 | 10.483 | 1.504 | 1.501 | 1.521 | 1.504 | 1.547 | 994,024 | 1.5186 | 0.00% |
| 2012-09-26 | 0 | 10.38 | 10.38 | 10.48 | 10.36 | 11.70 | 1,144,000 | 12,485,440 | 10.914 | 1.504 | 1.504 | 1.518 | 1.501 | 1.695 | 7,896,970 | 1.5810 | 9.96% |
| 2012-09-25 | 0 | 9.440 | 9.240 | 9.440 | 9.120 | 9.500 | 154,000 | 1,431,440 | 9.2951 | 1.368 | 1.339 | 1.368 | 1.321 | 1.376 | 1,063,054 | 1.3465 | -0.21% |
| 2012-09-24 | 0 | 9.460 | 9.400 | 9.480 | 9.350 | 9.500 | 183,500 | 1,724,260 | 9.3965 | 1.370 | 1.362 | 1.373 | 1.354 | 1.376 | 1,266,690 | 1.3612 | -1.46% |
| 2012-09-21 | 0 | 9.600 | 9.540 | 9.600 | 9.500 | 9.800 | 109,000 | 1,048,460 | 9.6189 | 1.391 | 1.382 | 1.391 | 1.376 | 1.420 | 752,421 | 1.3934 | -1.34% |
| 2012-09-20 | 0 | 9.730 | 9.730 | 9.940 | 9.730 | 10.36 | 158,000 | 1,565,820 | 9.9103 | 1.410 | 1.410 | 1.440 | 1.410 | 1.501 | 1,090,665 | 1.4357 | -6.44% |
| 2012-09-19 | 0 | 10.40 | 10.32 | 10.40 | 10.40 | 10.42 | 180,500 | 1,880,790 | 10.420 | 1.507 | 1.495 | 1.507 | 1.507 | 1.510 | 1,245,982 | 1.5095 | 0.97% |
| 2012-09-18 | 0 | 10.30 | 10.28 | 10.30 | 10.30 | 10.92 | 474,000 | 4,955,800 | 10.455 | 1.492 | 1.489 | 1.492 | 1.492 | 1.582 | 3,271,996 | 1.5146 | -0.77% |
| 2012-09-17 | 0 | 10.38 | 10.30 | 10.50 | 10.02 | 10.40 | 48,000 | 491,600 | 10.242 | 1.504 | 1.492 | 1.521 | 1.452 | 1.507 | 331,341 | 1.4837 | 1.57% |
| 2012-09-14 | 0 | 10.22 | 10.24 | 10.50 | 10.22 | 10.64 | 142,000 | 1,490,720 | 10.498 | 1.481 | 1.483 | 1.521 | 1.481 | 1.541 | 980,218 | 1.5208 | -1.92% |
| 2012-09-13 | 0 | 10.42 | 10.36 | 10.54 | 10.30 | 10.78 | 188,000 | 1,995,960 | 10.617 | 1.510 | 1.501 | 1.527 | 1.492 | 1.562 | 1,297,754 | 1.5380 | 1.17% |
| 2012-09-12 | 0 | 10.30 | 10.30 | 10.38 | 9.830 | 11.20 | 1,030,000 | 11,013,460 | 10.693 | 1.492 | 1.492 | 1.504 | 1.424 | 1.622 | 7,110,034 | 1.5490 | 2.18% |
| 2012-09-11 | 0 | 10.08 | 10.02 | 10.16 | 9.400 | 10.20 | 128,000 | 1,258,500 | 9.8320 | 1.460 | 1.452 | 1.472 | 1.362 | 1.478 | 883,577 | 1.4243 | 6.11% |
| 2012-09-10 | 0 | 9.500 | 9.450 | 9.500 | 9.420 | 9.680 | 60,000 | 571,520 | 9.5253 | 1.376 | 1.369 | 1.376 | 1.365 | 1.402 | 414,177 | 1.3799 | 0.00% |
| 2012-09-07 | 0 | 9.500 | 9.450 | 9.680 | 9.450 | 9.690 | 152,880 | 1,454,066 | 9.5112 | 1.376 | 1.369 | 1.402 | 1.369 | 1.404 | 1,055,322 | 1.3778 | -2.26% |
| 2012-09-06 | 0 | 9.720 | 9.510 | 9.790 | 9.460 | 10.00 | 50,000 | 484,180 | 9.6836 | 1.408 | 1.378 | 1.418 | 1.370 | 1.449 | 345,147 | 1.4028 | 3.62% |
| 2012-09-05 | 0 | 9.380 | 9.380 | 9.460 | 9.310 | 9.400 | 86,000 | 804,780 | 9.3579 | 1.359 | 1.359 | 1.370 | 1.349 | 1.362 | 593,653 | 1.3556 | -2.29% |
| 2012-09-04 | 0 | 9.600 | 9.330 | 10.00 | 9.400 | 9.600 | 40,000 | 383,600 | 9.5900 | 1.391 | 1.352 | 1.449 | 1.362 | 1.391 | 276,118 | 1.3893 | 0.00% |
| 2012-09-03 | 0 | 9.600 | 9.600 | 9.800 | 9.600 | 10.28 | 98,000 | 972,100 | 9.9194 | 1.391 | 1.391 | 1.420 | 1.391 | 1.489 | 676,489 | 1.4370 | -3.03% |
| 2012-08-31 | 0 | 9.900 | 9.900 | 10.00 | 9.690 | 10.70 | 272,000 | 2,779,340 | 10.218 | 1.434 | 1.434 | 1.449 | 1.404 | 1.550 | 1,877,601 | 1.4803 | 2.17% |
| 2012-08-30 | 0 | 9.690 | 9.420 | 9.690 | 8.900 | 9.700 | 153,001 | 1,417,342 | 9.2636 | 1.404 | 1.365 | 1.404 | 1.289 | 1.405 | 1,056,158 | 1.3420 | 6.48% |
| 2012-08-29 | 0 | 9.100 | 8.900 | 9.200 | 8.870 | 10.32 | 455,372 | 4,405,340 | 9.6742 | 1.318 | 1.289 | 1.333 | 1.285 | 1.495 | 3,143,408 | 1.4015 | -11.82% |
| 2012-08-28 | 0 | 10.32 | 10.32 | 10.70 | 10.20 | 12.00 | 587,221 | 6,449,021 | 10.982 | 1.495 | 1.495 | 1.550 | 1.478 | 1.738 | 4,053,554 | 1.5910 | -6.18% |
| 2012-08-27 | 0 | 11.00 | 10.80 | 11.00 | 7.500 | 13.18 | 282,154 | 3,018,055 | 10.696 | 1.594 | 1.565 | 1.594 | 1.086 | 1.909 | 1,947,694 | 1.5496 | 44.74% |
| 2012-08-24 | 0 | 7.600 | 7.600 | 7.850 | 7.600 | 7.600 | 4,000 | 30,400 | 7.6000 | 1.101 | 1.101 | 1.137 | 1.101 | 1.101 | 27,612 | 1.1010 | 1.20% |
| 2012-08-23 | 0 | 7.510 | 7.510 | 7.900 | 7.170 | 7.900 | 40,000 | 297,700 | 7.4425 | 1.088 | 1.088 | 1.144 | 1.039 | 1.144 | 276,118 | 1.0782 | 7.29% |
| 2012-08-22 | 0 | 7.000 | 6.900 | 7.190 | 7.000 | 7.000 | 22,000 | 154,000 | 7.0000 | 1.014 | 1.000 | 1.042 | 1.014 | 1.014 | 151,865 | 1.0141 | 1.45% |
| 2012-08-21 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 6.900 | 22,000 | 151,800 | 6.9000 | 1.000 | 1.000 | 1.014 | 1.000 | 1.000 | 151,865 | 0.9996 | 2.99% |
| 2012-08-20 | 0 | 6.700 | 6.700 | 6.750 | - | - | 0 | 0 | - | 0.971 | 0.971 | 0.978 | - | - | 0 | - | 0.60% |
| 2012-08-17 | 0 | 6.660 | 6.660 | 7.000 | 6.560 | 6.560 | 2,000 | 13,120 | 6.5600 | 0.965 | 0.965 | 1.014 | 0.950 | 0.950 | 13,806 | 0.9503 | -1.48% |
| 2012-08-16 | 0 | 6.760 | 6.760 | 7.000 | 6.760 | 6.760 | 6,000 | 40,560 | 6.7600 | 0.979 | 0.979 | 1.014 | 0.979 | 0.979 | 41,418 | 0.9793 | -0.44% |
| 2012-08-15 | 0 | 6.980 | 6.780 | 6.990 | 6.760 | 6.980 | 16,000 | 109,000 | 6.8125 | 0.984 | 0.955 | 0.985 | 0.953 | 0.984 | 113,538 | 0.9600 | 2.20% |
| 2012-08-14 | 0 | 6.830 | 6.800 | 7.000 | - | - | 0 | 0 | - | 0.962 | 0.958 | 0.986 | - | - | 0 | - | 0.00% |
| 2012-08-13 | 0 | 6.830 | 6.830 | 7.200 | 6.830 | 6.830 | 4,000 | 27,320 | 6.8300 | 0.962 | 0.962 | 1.015 | 0.962 | 0.962 | 28,384 | 0.9625 | -2.43% |
| 2012-08-10 | 0 | 7.000 | 7.000 | 7.200 | 6.830 | 7.200 | 36,000 | 251,800 | 6.9944 | 0.986 | 0.986 | 1.015 | 0.962 | 1.015 | 255,460 | 0.9857 | 2.94% |
| 2012-08-09 | 0 | 6.800 | 6.750 | 6.960 | 6.700 | 6.800 | 22,000 | 149,400 | 6.7909 | 0.958 | 0.951 | 0.981 | 0.944 | 0.958 | 156,114 | 0.9570 | 0.59% |
| 2012-08-08 | 0 | 6.760 | 6.750 | 6.950 | - | - | 0 | 0 | - | 0.953 | 0.951 | 0.979 | - | - | 0 | - | 0.00% |
| 2012-08-07 | 0 | 6.760 | 6.560 | 6.950 | - | - | 0 | 0 | - | 0.953 | 0.924 | 0.979 | - | - | 0 | - | 0.00% |
| 2012-08-06 | 0 | 6.760 | 6.620 | 6.900 | - | - | 0 | 0 | - | 0.953 | 0.933 | 0.972 | - | - | 0 | - | 0.00% |
| 2012-08-03 | 0 | 6.760 | 6.560 | 6.800 | - | - | 0 | 0 | - | 0.953 | 0.924 | 0.958 | - | - | 0 | - | 0.00% |
| 2012-08-02 | 0 | 6.760 | 6.700 | 6.800 | 6.700 | 6.800 | 20,000 | 135,640 | 6.7820 | 0.953 | 0.944 | 0.958 | 0.944 | 0.958 | 141,922 | 0.9557 | -0.59% |
| 2012-08-01 | 0 | 6.800 | 6.700 | 6.890 | 6.700 | 6.800 | 22,000 | 148,520 | 6.7509 | 0.958 | 0.944 | 0.971 | 0.944 | 0.958 | 156,114 | 0.9514 | 1.49% |
| 2012-07-31 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 6.700 | 16,000 | 106,860 | 6.6788 | 0.944 | 0.937 | 0.944 | 0.937 | 0.944 | 113,538 | 0.9412 | 1.52% |
| 2012-07-30 | 0 | 6.600 | 6.550 | 6.700 | 6.600 | 6.650 | 12,000 | 79,300 | 6.6083 | 0.930 | 0.923 | 0.944 | 0.930 | 0.937 | 85,153 | 0.9313 | 0.00% |
| 2012-07-27 | 0 | 6.600 | 6.310 | 6.600 | 6.200 | 6.600 | 40,000 | 255,520 | 6.3880 | 0.930 | 0.889 | 0.930 | 0.874 | 0.930 | 283,844 | 0.9002 | 1.54% |
| 2012-07-26 | 0 | 6.500 | 6.300 | 6.500 | - | - | 0 | 0 | - | 0.916 | 0.888 | 0.916 | - | - | 0 | - | 0.00% |
| 2012-07-25 | 0 | 6.500 | 6.300 | 6.600 | - | - | 0 | 0 | - | 0.916 | 0.888 | 0.930 | - | - | 0 | - | 0.00% |
| 2012-07-24 | 0 | 6.500 | 6.300 | 6.500 | 6.500 | 6.500 | 6,000 | 39,000 | 6.5000 | 0.916 | 0.888 | 0.916 | 0.916 | 0.916 | 42,577 | 0.9160 | 0.78% |
| 2012-07-23 | 0 | 6.450 | 6.370 | 6.450 | 6.530 | 6.530 | 2,000 | 13,060 | 6.5300 | 0.909 | 0.898 | 0.909 | 0.920 | 0.920 | 14,192 | 0.9202 | -1.53% |
| 2012-07-20 | 0 | 6.550 | 6.400 | 6.700 | - | - | 0 | 0 | - | 0.923 | 0.902 | 0.944 | - | - | 0 | - | 0.00% |
| 2012-07-19 | 0 | 6.550 | 6.500 | 6.700 | 6.550 | 6.550 | 24,000 | 157,200 | 6.5500 | 0.923 | 0.916 | 0.944 | 0.923 | 0.923 | 170,307 | 0.9230 | 0.00% |
| 2012-07-18 | 0 | 6.550 | 6.550 | 6.900 | 6.500 | 6.750 | 100,361 | 658,364 | 6.5600 | 0.923 | 0.923 | 0.972 | 0.916 | 0.951 | 712,172 | 0.9244 | 3.97% |
| 2012-07-17 | 0 | 6.300 | 6.300 | 6.500 | 6.180 | 6.280 | 16,000 | 99,480 | 6.2175 | 0.888 | 0.888 | 0.916 | 0.871 | 0.885 | 113,538 | 0.8762 | 0.00% |
| 2012-07-16 | 0 | 6.300 | 6.140 | 6.550 | 6.300 | 6.300 | 4,000 | 25,200 | 6.3000 | 0.888 | 0.865 | 0.923 | 0.888 | 0.888 | 28,384 | 0.8878 | -0.63% |
| 2012-07-13 | 0 | 6.340 | 6.220 | 6.400 | - | - | 0 | 0 | - | 0.893 | 0.877 | 0.902 | - | - | 0 | - | 0.00% |
| 2012-07-12 | 0 | 6.340 | 6.200 | 6.340 | - | - | 0 | 0 | - | 0.893 | 0.874 | 0.893 | - | - | 0 | - | -0.16% |
| 2012-07-11 | 0 | 6.350 | 6.250 | 6.350 | - | - | 0 | 0 | - | 0.895 | 0.881 | 0.895 | - | - | 0 | - | 0.00% |
| 2012-07-10 | 0 | 6.350 | 6.250 | 6.350 | 6.200 | 6.400 | 20,000 | 126,600 | 6.3300 | 0.895 | 0.881 | 0.895 | 0.874 | 0.902 | 141,922 | 0.8920 | 5.83% |
| 2012-07-09 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.000 | 6,000 | 36,000 | 6.0000 | 0.846 | 0.846 | 0.874 | 0.846 | 0.846 | 42,577 | 0.8455 | 0.84% |
| 2012-07-06 | 0 | 5.950 | 5.930 | 6.150 | - | - | 0 | 0 | - | 0.838 | 0.836 | 0.867 | - | - | 0 | - | 0.00% |
| 2012-07-05 | 0 | 5.950 | 5.850 | 6.150 | - | - | 0 | 0 | - | 0.838 | 0.824 | 0.867 | - | - | 0 | - | 0.00% |
| 2012-07-04 | 0 | 5.950 | 5.900 | 6.090 | 5.950 | 5.960 | 6,000 | 35,720 | 5.9533 | 0.838 | 0.831 | 0.858 | 0.838 | 0.840 | 42,577 | 0.8390 | -0.83% |
| 2012-07-03 | 0 | 6.000 | 5.870 | 6.000 | 5.980 | 6.020 | 20,811 | 124,823 | 5.9979 | 0.846 | 0.827 | 0.846 | 0.843 | 0.848 | 147,677 | 0.8452 | 0.84% |
| 2012-06-29 | 0 | 5.950 | 5.850 | 5.950 | 6.000 | 6.000 | 16,000 | 94,100 | 5.8813 | 0.838 | 0.824 | 0.838 | 0.846 | 0.846 | 113,538 | 0.8288 | -0.83% |
| 2012-06-28 | 0 | 6.000 | 5.000 | 6.000 | 6.000 | 6.000 | 4,000 | 24,000 | 6.0000 | 0.846 | 0.705 | 0.846 | 0.846 | 0.846 | 28,384 | 0.8455 | 0.00% |
| 2012-06-27 | 0 | 6.000 | 5.900 | 6.030 | 6.000 | 6.000 | 4,000 | 24,000 | 6.0000 | 0.846 | 0.831 | 0.850 | 0.846 | 0.846 | 28,384 | 0.8455 | 0.67% |
| 2012-06-26 | 0 | 5.960 | 5.960 | 6.180 | 5.900 | 6.000 | 4,000 | 23,800 | 5.9500 | 0.840 | 0.840 | 0.871 | 0.831 | 0.846 | 28,384 | 0.8385 | -0.67% |
| 2012-06-25 | 0 | 6.000 | 5.810 | 6.200 | - | - | 0 | 0 | - | 0.846 | 0.819 | 0.874 | - | - | 0 | - | 0.00% |
| 2012-06-22 | 0 | 6.000 | 5.940 | 6.000 | 5.950 | 6.030 | 16,000 | 95,980 | 5.9988 | 0.846 | 0.837 | 0.846 | 0.838 | 0.850 | 113,538 | 0.8454 | 1.69% |
| 2012-06-21 | 0 | 5.900 | 5.710 | 6.040 | 5.900 | 5.900 | 4,000 | 23,600 | 5.9000 | 0.831 | 0.805 | 0.851 | 0.831 | 0.831 | 28,384 | 0.8314 | 0.85% |
| 2012-06-20 | 0 | 5.850 | 5.850 | 5.980 | 5.850 | 5.850 | 12,000 | 69,900 | 5.8250 | 0.824 | 0.824 | 0.843 | 0.824 | 0.824 | 85,153 | 0.8209 | 3.54% |
| 2012-06-19 | 0 | 5.650 | 5.360 | 5.800 | - | - | 0 | 0 | - | 0.796 | 0.755 | 0.817 | - | - | 0 | - | 0.00% |
| 2012-06-18 | 0 | 5.650 | 5.400 | 5.700 | - | - | 0 | 0 | - | 0.796 | 0.761 | 0.803 | - | - | 0 | - | 0.00% |
| 2012-06-15 | 0 | 5.650 | 5.500 | 5.840 | - | - | 0 | 0 | - | 0.796 | 0.775 | 0.823 | - | - | 0 | - | 0.00% |
| 2012-06-14 | 0 | 5.650 | 5.400 | 5.740 | - | - | 0 | 0 | - | 0.796 | 0.761 | 0.809 | - | - | 0 | - | 0.00% |
| 2012-06-13 | 0 | 5.650 | 5.360 | 5.650 | 5.690 | 5.690 | 10,000 | 56,900 | 5.6900 | 0.796 | 0.755 | 0.796 | 0.802 | 0.802 | 70,961 | 0.8018 | 2.73% |
| 2012-06-12 | 0 | 5.500 | 5.500 | 5.670 | - | - | 0 | 0 | - | 0.775 | 0.775 | 0.799 | - | - | 0 | - | 0.00% |
| 2012-06-11 | 0 | 5.500 | 5.300 | 5.640 | - | - | 0 | 0 | - | 0.775 | 0.747 | 0.795 | - | - | 0 | - | 0.00% |
| 2012-06-08 | 0 | 5.500 | 5.300 | 5.600 | - | - | 0 | 0 | - | 0.775 | 0.747 | 0.789 | - | - | 0 | - | 0.00% |
| 2012-06-07 | 0 | 5.500 | 5.020 | 5.580 | - | - | 0 | 0 | - | 0.775 | 0.707 | 0.786 | - | - | 0 | - | 0.00% |
| 2012-06-06 | 0 | 5.500 | 5.000 | 5.600 | - | - | 0 | 0 | - | 0.775 | 0.705 | 0.789 | - | - | 0 | - | 0.00% |
| 2012-06-05 | 0 | 5.500 | 5.000 | 5.600 | - | - | 0 | 0 | - | 0.775 | 0.705 | 0.789 | - | - | 0 | - | 0.00% |
| 2012-06-04 | 0 | 5.500 | 5.000 | 5.500 | - | - | 0 | 0 | - | 0.775 | 0.705 | 0.775 | - | - | 0 | - | 0.00% |
| 2012-06-01 | 0 | 5.500 | 5.100 | 5.550 | - | - | 0 | 0 | - | 0.775 | 0.719 | 0.782 | - | - | 0 | - | 0.00% |
| 2012-05-31 | 0 | 5.500 | 4.800 | 5.500 | 5.600 | 5.600 | 2,000 | 11,200 | 5.6000 | 0.775 | 0.676 | 0.775 | 0.789 | 0.789 | 14,192 | 0.7892 | 1.85% |
| 2012-05-30 | 0 | 5.400 | 5.250 | 5.590 | - | - | 0 | 0 | - | 0.761 | 0.740 | 0.788 | - | - | 0 | - | 0.00% |
| 2012-05-29 | 0 | 5.400 | 5.200 | 5.600 | - | - | 0 | 0 | - | 0.761 | 0.733 | 0.789 | - | - | 0 | - | 0.00% |
| 2012-05-28 | 0 | 5.400 | 4.800 | 5.600 | - | - | 0 | 0 | - | 0.761 | 0.676 | 0.789 | - | - | 0 | - | 0.00% |
| 2012-05-25 | 0 | 5.400 | 5.250 | 5.600 | - | - | 0 | 0 | - | 0.761 | 0.740 | 0.789 | - | - | 0 | - | 0.00% |
| 2012-05-24 | 0 | 5.400 | 5.230 | 5.600 | - | - | 0 | 0 | - | 0.761 | 0.737 | 0.789 | - | - | 0 | - | 0.00% |
| 2012-05-23 | 0 | 5.400 | 5.400 | 5.460 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 0.761 | 0.761 | 0.769 | 0.761 | 0.761 | 70,961 | 0.7610 | 1.89% |
| 2012-05-22 | 0 | 5.300 | 5.300 | 5.490 | - | - | 0 | 0 | - | 0.747 | 0.747 | 0.774 | - | - | 0 | - | 0.00% |
| 2012-05-21 | 0 | 5.300 | 5.100 | 5.490 | - | - | 0 | 0 | - | 0.747 | 0.719 | 0.774 | - | - | 0 | - | 0.00% |
| 2012-05-18 | 0 | 5.300 | 5.110 | 5.430 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 0.747 | 0.720 | 0.765 | 0.747 | 0.747 | 70,961 | 0.7469 | 0.00% |
| 2012-05-17 | 0 | 5.300 | 5.100 | 5.440 | - | - | 0 | 0 | - | 0.747 | 0.719 | 0.767 | - | - | 0 | - | 0.00% |
| 2012-05-16 | 0 | 5.300 | 5.100 | 5.450 | - | - | 0 | 0 | - | 0.747 | 0.719 | 0.768 | - | - | 0 | - | 0.00% |
| 2012-05-15 | 0 | 5.300 | 5.210 | 5.440 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 0.747 | 0.734 | 0.767 | 0.747 | 0.747 | 141,922 | 0.7469 | 1.92% |
| 2012-05-14 | 0 | 5.200 | 5.100 | 5.300 | - | - | 0 | 0 | - | 0.733 | 0.719 | 0.747 | - | - | 0 | - | 0.00% |
| 2012-05-11 | 0 | 5.200 | 5.150 | 5.300 | - | - | 0 | 0 | - | 0.733 | 0.726 | 0.747 | - | - | 0 | - | 0.00% |
| 2012-05-10 | 0 | 5.200 | 5.160 | 5.300 | - | - | 0 | 0 | - | 0.733 | 0.727 | 0.747 | - | - | 0 | - | 0.00% |
| 2012-05-09 | 0 | 5.200 | 5.200 | 5.290 | - | - | 0 | 0 | - | 0.733 | 0.733 | 0.745 | - | - | 0 | - | 0.00% |
| 2012-05-08 | 0 | 5.200 | 5.160 | 5.300 | - | - | 0 | 0 | - | 0.733 | 0.727 | 0.747 | - | - | 0 | - | 0.00% |
| 2012-05-07 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.300 | 48,432 | 253,740 | 5.2391 | 0.733 | 0.733 | 0.747 | 0.733 | 0.747 | 343,679 | 0.7383 | 1.76% |
| 2012-05-04 | 0 | 5.110 | 5.050 | 5.300 | 5.110 | 5.110 | 2,000 | 10,220 | 5.1100 | 0.720 | 0.712 | 0.747 | 0.720 | 0.720 | 14,192 | 0.7201 | 0.00% |
| 2012-05-03 | 0 | 5.110 | 5.030 | 5.250 | 5.110 | 5.110 | 2,000 | 10,220 | 5.1100 | 0.720 | 0.709 | 0.740 | 0.720 | 0.720 | 14,192 | 0.7201 | 0.00% |
| 2012-05-02 | 0 | 5.110 | 5.080 | 5.250 | 5.010 | 5.110 | 6,000 | 30,460 | 5.0767 | 0.720 | 0.716 | 0.740 | 0.706 | 0.720 | 42,577 | 0.7154 | 0.20% |
| 2012-04-30 | 0 | 5.100 | 5.100 | 5.250 | 5.100 | 5.100 | 2,000 | 10,200 | 5.1000 | 0.719 | 0.719 | 0.740 | 0.719 | 0.719 | 14,192 | 0.7187 | 0.00% |
| 2012-04-27 | 0 | 5.100 | 5.030 | 5.240 | 5.100 | 5.100 | 2,000 | 10,200 | 5.1000 | 0.719 | 0.709 | 0.738 | 0.719 | 0.719 | 14,192 | 0.7187 | 0.00% |
| 2012-04-26 | 0 | 5.100 | 5.100 | 5.300 | 5.100 | 5.100 | 2,000 | 10,200 | 5.1000 | 0.719 | 0.719 | 0.747 | 0.719 | 0.719 | 14,192 | 0.7187 | 0.00% |
| 2012-04-25 | 0 | 5.100 | 5.000 | 5.250 | - | - | 0 | 0 | - | 0.719 | 0.705 | 0.740 | - | - | 0 | - | 0.00% |
| 2012-04-24 | 0 | 5.100 | 5.010 | 5.250 | - | - | 0 | 0 | - | 0.719 | 0.706 | 0.740 | - | - | 0 | - | 0.00% |
| 2012-04-23 | 0 | 5.100 | 5.050 | 5.350 | 4.250 | 5.150 | 76,000 | 371,700 | 4.8908 | 0.719 | 0.712 | 0.754 | 0.599 | 0.726 | 539,304 | 0.6892 | -1.92% |
| 2012-04-20 | 0 | 5.200 | 5.100 | 5.300 | - | - | 0 | 0 | - | 0.733 | 0.719 | 0.747 | - | - | 0 | - | 0.00% |
| 2012-04-19 | 0 | 5.200 | 5.200 | 5.240 | 5.200 | 5.200 | 36,000 | 187,200 | 5.2000 | 0.733 | 0.733 | 0.738 | 0.733 | 0.733 | 255,460 | 0.7328 | 0.97% |
| 2012-04-18 | 0 | 5.150 | 5.150 | 5.300 | - | - | 0 | 0 | - | 0.726 | 0.726 | 0.747 | - | - | 0 | - | 0.00% |
| 2012-04-17 | 0 | 5.150 | 5.150 | 5.300 | - | - | 0 | 0 | - | 0.726 | 0.726 | 0.747 | - | - | 0 | - | 0.19% |
| 2012-04-16 | 0 | 5.140 | 5.100 | 5.300 | - | - | 0 | 0 | - | 0.724 | 0.719 | 0.747 | - | - | 0 | - | 0.00% |
| 2012-04-13 | 0 | 5.140 | 5.140 | 5.300 | 5.110 | 5.110 | 8,361 | 42,706 | 5.1078 | 0.724 | 0.724 | 0.747 | 0.720 | 0.720 | 59,331 | 0.7198 | -1.15% |
| 2012-04-12 | 0 | 5.200 | 5.110 | 5.320 | 5.200 | 5.200 | 20,000 | 104,000 | 5.2000 | 0.733 | 0.720 | 0.750 | 0.733 | 0.733 | 141,922 | 0.7328 | 0.00% |
| 2012-04-11 | 0 | 5.200 | 5.140 | 5.300 | 5.200 | 5.200 | 2,000 | 10,400 | 5.2000 | 0.733 | 0.724 | 0.747 | 0.733 | 0.733 | 14,192 | 0.7328 | 1.17% |
| 2012-04-10 | 0 | 5.140 | 5.040 | 5.300 | - | - | 0 | 0 | - | 0.724 | 0.710 | 0.747 | - | - | 0 | - | 0.00% |
| 2012-04-05 | 0 | 5.140 | 5.100 | 5.340 | - | - | 0 | 0 | - | 0.724 | 0.719 | 0.753 | - | - | 0 | - | 0.00% |
| 2012-04-03 | 0 | 5.140 | 5.140 | 5.300 | - | - | 0 | 0 | - | 0.724 | 0.724 | 0.747 | - | - | 0 | - | 0.00% |
| 2012-04-02 | 0 | 5.140 | 5.130 | 5.300 | - | - | 0 | 0 | - | 0.724 | 0.723 | 0.747 | - | - | 0 | - | 0.00% |
| 2012-03-30 | 0 | 5.140 | 5.140 | 5.290 | - | - | 0 | 0 | - | 0.724 | 0.724 | 0.745 | - | - | 0 | - | 0.19% |
| 2012-03-29 | 0 | 5.130 | 5.130 | 5.290 | 5.100 | 5.100 | 7,700 | 39,168 | 5.0868 | 0.723 | 0.723 | 0.745 | 0.719 | 0.719 | 54,640 | 0.7168 | -1.35% |
| 2012-03-28 | 0 | 5.200 | 5.180 | 5.350 | 5.200 | 5.200 | 20,000 | 104,000 | 5.2000 | 0.733 | 0.730 | 0.754 | 0.733 | 0.733 | 141,922 | 0.7328 | 0.00% |
| 2012-03-27 | 0 | 5.200 | 5.180 | 5.280 | 5.180 | 5.240 | 20,000 | 104,160 | 5.2080 | 0.733 | 0.730 | 0.744 | 0.730 | 0.738 | 141,922 | 0.7339 | -1.52% |
| 2012-03-26 | 0 | 5.280 | 5.210 | 5.350 | - | - | 0 | 0 | - | 0.744 | 0.734 | 0.754 | - | - | 0 | - | 0.00% |
| 2012-03-23 | 0 | 5.280 | 5.150 | 5.400 | - | - | 0 | 0 | - | 0.744 | 0.726 | 0.761 | - | - | 0 | - | 0.00% |
| 2012-03-22 | 0 | 5.280 | 5.150 | 5.300 | - | - | 0 | 0 | - | 0.744 | 0.726 | 0.747 | - | - | 0 | - | 0.00% |
| 2012-03-21 | 0 | 5.280 | 5.160 | 5.280 | 5.100 | 5.290 | 38,000 | 196,280 | 5.1653 | 0.744 | 0.727 | 0.744 | 0.719 | 0.745 | 269,652 | 0.7279 | -0.56% |
| 2012-03-20 | 0 | 5.310 | 5.310 | 5.500 | - | - | 0 | 0 | - | 0.748 | 0.748 | 0.775 | - | - | 0 | - | 0.00% |
| 2012-03-19 | 0 | 5.310 | 5.300 | 5.500 | - | - | 0 | 0 | - | 0.748 | 0.747 | 0.775 | - | - | 0 | - | 0.00% |
| 2012-03-16 | 0 | 5.310 | 5.290 | 5.500 | - | - | 0 | 0 | - | 0.748 | 0.745 | 0.775 | - | - | 0 | - | 0.00% |
| 2012-03-15 | 0 | 5.310 | 5.280 | 5.500 | - | - | 0 | 0 | - | 0.748 | 0.744 | 0.775 | - | - | 0 | - | 0.00% |
| 2012-03-14 | 0 | 5.310 | 5.270 | 5.500 | - | - | 0 | 0 | - | 0.748 | 0.743 | 0.775 | - | - | 0 | - | 0.00% |
| 2012-03-13 | 0 | 5.310 | 5.260 | 5.490 | - | - | 0 | 0 | - | 0.748 | 0.741 | 0.774 | - | - | 0 | - | 0.00% |
| 2012-03-12 | 0 | 5.310 | 5.250 | 5.500 | 5.310 | 5.310 | 10,000 | 53,100 | 5.3100 | 0.748 | 0.740 | 0.775 | 0.748 | 0.748 | 70,961 | 0.7483 | 0.95% |
| 2012-03-09 | 0 | 5.260 | 5.250 | 5.390 | 5.260 | 5.260 | 10,000 | 52,600 | 5.2600 | 0.741 | 0.740 | 0.760 | 0.741 | 0.741 | 70,961 | 0.7413 | -0.75% |
| 2012-03-08 | 0 | 5.300 | 5.250 | 5.370 | - | - | 0 | 0 | - | 0.747 | 0.740 | 0.757 | - | - | 0 | - | 0.00% |
| 2012-03-07 | 0 | 5.300 | 5.130 | 5.300 | 5.300 | 5.310 | 18,000 | 95,440 | 5.3022 | 0.747 | 0.723 | 0.747 | 0.747 | 0.748 | 127,730 | 0.7472 | -0.19% |
| 2012-03-06 | 0 | 5.310 | 5.310 | 5.440 | 5.310 | 5.310 | 10,000 | 53,100 | 5.3100 | 0.748 | 0.748 | 0.767 | 0.748 | 0.748 | 70,961 | 0.7483 | 0.00% |
| 2012-03-05 | 0 | 5.310 | 5.300 | 5.400 | 5.310 | 5.330 | 18,000 | 95,680 | 5.3156 | 0.748 | 0.747 | 0.761 | 0.748 | 0.751 | 127,730 | 0.7491 | 0.19% |
| 2012-03-02 | 0 | 5.300 | 5.300 | 5.500 | - | - | 0 | 0 | - | 0.747 | 0.747 | 0.775 | - | - | 0 | - | 0.00% |
| 2012-03-01 | 0 | 5.300 | 5.300 | 5.500 | - | - | 0 | 0 | - | 0.747 | 0.747 | 0.775 | - | - | 0 | - | 0.00% |
| 2012-02-29 | 0 | 5.300 | 5.300 | 5.400 | - | - | 0 | 0 | - | 0.747 | 0.747 | 0.761 | - | - | 0 | - | 0.00% |
| 2012-02-28 | 0 | 5.300 | 5.300 | 5.480 | - | - | 0 | 0 | - | 0.747 | 0.747 | 0.772 | - | - | 0 | - | 0.00% |
| 2012-02-27 | 0 | 5.300 | 5.300 | 5.480 | - | - | 0 | 0 | - | 0.747 | 0.747 | 0.772 | - | - | 0 | - | 0.00% |
| 2012-02-24 | 0 | 5.300 | 5.300 | 5.500 | - | - | 0 | 0 | - | 0.747 | 0.747 | 0.775 | - | - | 0 | - | 0.00% |
| 2012-02-23 | 0 | 5.300 | 5.300 | 5.420 | 5.300 | 5.300 | 2,000 | 10,600 | 5.3000 | 0.747 | 0.747 | 0.764 | 0.747 | 0.747 | 14,192 | 0.7469 | 0.00% |
| 2012-02-22 | 0 | 5.300 | 5.300 | 5.450 | - | - | 0 | 0 | - | 0.747 | 0.747 | 0.768 | - | - | 0 | - | 0.00% |
| 2012-02-21 | 0 | 5.300 | 5.300 | 5.450 | 5.300 | 5.400 | 8,000 | 42,800 | 5.3500 | 0.747 | 0.747 | 0.768 | 0.747 | 0.761 | 56,769 | 0.7539 | 0.00% |
| 2012-02-20 | 0 | 5.300 | 5.300 | 5.450 | 5.300 | 5.300 | 2,000 | 10,600 | 5.3000 | 0.747 | 0.747 | 0.768 | 0.747 | 0.747 | 14,192 | 0.7469 | 0.00% |
| 2012-02-17 | 0 | 5.300 | 5.300 | 5.470 | 5.300 | 5.300 | 14,000 | 74,200 | 5.3000 | 0.747 | 0.747 | 0.771 | 0.747 | 0.747 | 99,345 | 0.7469 | 0.57% |
| 2012-02-16 | 0 | 5.270 | 5.150 | 5.350 | - | - | 0 | 0 | - | 0.743 | 0.726 | 0.754 | - | - | 0 | - | 0.00% |
| 2012-02-15 | 0 | 5.270 | 5.240 | 5.340 | 4.500 | 5.270 | 34,000 | 170,880 | 5.0259 | 0.743 | 0.738 | 0.753 | 0.634 | 0.743 | 241,268 | 0.7083 | -0.19% |
| 2012-02-14 | 0 | 5.280 | 5.180 | 5.390 | 5.180 | 5.280 | 14,000 | 73,520 | 5.2514 | 0.744 | 0.730 | 0.760 | 0.730 | 0.744 | 99,345 | 0.7400 | 2.13% |
| 2012-02-13 | 0 | 5.170 | 5.170 | 5.330 | 5.110 | 5.170 | 15,120 | 77,418 | 5.1202 | 0.729 | 0.729 | 0.751 | 0.720 | 0.729 | 107,293 | 0.7216 | -0.19% |
| 2012-02-10 | 0 | 5.180 | 5.180 | 5.200 | 5.180 | 5.180 | 8,000 | 41,440 | 5.1800 | 0.730 | 0.730 | 0.733 | 0.730 | 0.730 | 56,769 | 0.7300 | -0.38% |
| 2012-02-09 | 0 | 5.200 | 5.120 | 5.200 | 5.200 | 5.200 | 12,000 | 62,400 | 5.2000 | 0.733 | 0.722 | 0.733 | 0.733 | 0.733 | 85,153 | 0.7328 | 3.59% |
| 2012-02-08 | 0 | 5.020 | 5.010 | 5.350 | - | - | 0 | 0 | - | 0.707 | 0.706 | 0.754 | - | - | 0 | - | 0.00% |
| 2012-02-07 | 0 | 5.020 | 5.020 | 5.230 | - | - | 0 | 0 | - | 0.707 | 0.707 | 0.737 | - | - | 0 | - | 0.20% |
| 2012-02-06 | 0 | 5.010 | 5.010 | 5.200 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 0.706 | 0.706 | 0.733 | 0.705 | 0.705 | 70,961 | 0.7046 | 0.40% |
| 2012-02-03 | 0 | 4.990 | 4.990 | 5.100 | - | - | 0 | 0 | - | 0.703 | 0.703 | 0.719 | - | - | 0 | - | 0.20% |
| 2012-02-02 | 0 | 4.980 | 4.980 | 5.090 | - | - | 0 | 0 | - | 0.702 | 0.702 | 0.717 | - | - | 0 | - | 0.20% |
| 2012-02-01 | 0 | 4.970 | 4.970 | 5.020 | 4.960 | 4.960 | 6,000 | 29,760 | 4.9600 | 0.700 | 0.700 | 0.707 | 0.699 | 0.699 | 42,577 | 0.6990 | 0.20% |
| 2012-01-31 | 0 | 4.960 | 4.950 | 4.960 | 4.880 | 4.960 | 14,000 | 68,640 | 4.9029 | 0.699 | 0.698 | 0.699 | 0.688 | 0.699 | 99,345 | 0.6909 | 2.06% |
| 2012-01-30 | 0 | 4.860 | 4.850 | 4.950 | 4.860 | 4.870 | 40,000 | 194,440 | 4.8610 | 0.685 | 0.683 | 0.698 | 0.685 | 0.686 | 283,844 | 0.6850 | 0.62% |
| 2012-01-27 | 0 | 4.830 | 4.750 | 4.990 | - | - | 0 | 0 | - | 0.681 | 0.669 | 0.703 | - | - | 0 | - | 0.00% |
| 2012-01-26 | 0 | 4.830 | 4.790 | 4.830 | 4.830 | 4.830 | 50,000 | 241,500 | 4.8300 | 0.681 | 0.675 | 0.681 | 0.681 | 0.681 | 354,805 | 0.6807 | 0.00% |
| 2012-01-20 | 0 | 4.830 | 4.820 | 5.100 | 4.830 | 4.830 | 20,000 | 96,600 | 4.8300 | 0.681 | 0.679 | 0.719 | 0.681 | 0.681 | 141,922 | 0.6807 | -1.63% |
| 2012-01-19 | 0 | 4.910 | 4.910 | 5.000 | 4.850 | 4.850 | 6,000 | 29,100 | 4.8500 | 0.692 | 0.692 | 0.705 | 0.683 | 0.683 | 42,577 | 0.6835 | 2.29% |
| 2012-01-18 | 0 | 4.800 | 4.800 | 5.000 | 4.800 | 4.800 | 2,000 | 9,600 | 4.8000 | 0.676 | 0.676 | 0.705 | 0.676 | 0.676 | 14,192 | 0.6764 | -3.03% |
| 2012-01-17 | 0 | 4.950 | 4.400 | 5.000 | - | - | 0 | 0 | - | 0.698 | 0.620 | 0.705 | - | - | 0 | - | 0.00% |
| 2012-01-16 | 0 | 4.950 | 4.810 | 5.000 | - | - | 0 | 0 | - | 0.698 | 0.678 | 0.705 | - | - | 0 | - | 0.00% |
| 2012-01-13 | 0 | 4.950 | 4.900 | 5.000 | 4.950 | 4.950 | 10,000 | 49,500 | 4.9500 | 0.698 | 0.691 | 0.705 | 0.698 | 0.698 | 70,961 | 0.6976 | 0.00% |
| 2012-01-12 | 0 | 4.950 | 4.950 | 4.990 | - | - | 0 | 0 | - | 0.698 | 0.698 | 0.703 | - | - | 0 | - | 2.91% |
| 2012-01-11 | 0 | 4.810 | 4.810 | 4.990 | 4.800 | 4.800 | 10,000 | 48,000 | 4.8000 | 0.678 | 0.678 | 0.703 | 0.676 | 0.676 | 70,961 | 0.6764 | -5.69% |
| 2012-01-10 | 0 | 5.100 | 4.900 | 5.190 | - | - | 2,000 | 10,100 | 5.0500 | 0.719 | 0.691 | 0.731 | - | - | 14,192 | 0.7117 | 0.00% |
| 2012-01-09 | 0 | 5.100 | 4.900 | 5.100 | - | - | 0 | 0 | - | 0.719 | 0.691 | 0.719 | - | - | 0 | - | -1.73% |
| 2012-01-06 | 0 | 5.190 | 4.160 | 5.190 | - | - | 0 | 0 | - | 0.731 | 0.586 | 0.731 | - | - | 0 | - | 0.00% |
| 2012-01-05 | 0 | 5.190 | 5.000 | 5.190 | - | - | 0 | 0 | - | 0.731 | 0.705 | 0.731 | - | - | 0 | - | 0.00% |
| 2012-01-04 | 0 | 5.190 | 4.940 | 5.190 | 5.190 | 5.190 | 2,000 | 10,380 | 5.1900 | 0.731 | 0.696 | 0.731 | 0.731 | 0.731 | 14,192 | 0.7314 | 4.01% |
| 2012-01-03 | 0 | 4.990 | 4.990 | 5.100 | 4.990 | 5.100 | 12,000 | 60,980 | 5.0817 | 0.703 | 0.703 | 0.719 | 0.703 | 0.719 | 85,153 | 0.7161 | -5.67% |
| 2011-12-30 | 0 | 5.290 | 5.100 | 5.290 | - | - | 0 | 0 | - | 0.745 | 0.719 | 0.745 | - | - | 0 | - | 0.00% |
| 2011-12-29 | 0 | 5.290 | 5.140 | 5.490 | 5.290 | 5.290 | 4,000 | 21,160 | 5.2900 | 0.745 | 0.724 | 0.774 | 0.745 | 0.745 | 28,384 | 0.7455 | 0.00% |
| 2011-12-28 | 0 | 5.290 | 4.600 | 5.500 | - | - | 0 | 0 | - | 0.745 | 0.648 | 0.775 | - | - | 0 | - | 0.00% |
| 2011-12-23 | 0 | 5.290 | 5.150 | 5.290 | - | - | 0 | 0 | - | 0.745 | 0.726 | 0.745 | - | - | 0 | - | 0.00% |
| 2011-12-22 | 0 | 5.290 | 5.100 | 5.390 | - | - | 0 | 0 | - | 0.745 | 0.719 | 0.760 | - | - | 0 | - | 0.00% |
| 2011-12-21 | 0 | 5.290 | 5.190 | 5.390 | 5.290 | 5.290 | 2,000 | 10,580 | 5.2900 | 0.745 | 0.731 | 0.760 | 0.745 | 0.745 | 14,192 | 0.7455 | -1.86% |
| 2011-12-20 | 0 | 5.390 | 5.210 | 5.390 | - | - | 0 | 0 | - | 0.760 | 0.734 | 0.760 | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 5.390 | 5.240 | 5.390 | - | - | 0 | 0 | - | 0.760 | 0.738 | 0.760 | - | - | 0 | - | 0.00% |
| 2011-12-16 | 0 | 5.390 | 5.230 | 5.390 | 5.210 | 5.400 | 26,000 | 138,400 | 5.3231 | 0.760 | 0.737 | 0.760 | 0.734 | 0.761 | 184,499 | 0.7501 | 4.46% |
| 2011-12-15 | 0 | 5.160 | 5.160 | 5.400 | 5.100 | 5.490 | 28,000 | 147,560 | 5.2700 | 0.727 | 0.727 | 0.761 | 0.719 | 0.774 | 198,691 | 0.7427 | -4.44% |
| 2011-12-14 | 0 | 6.400 | 6.400 | 6.500 | 6.380 | 6.400 | 158,000 | 1,010,980 | 6.3986 | 0.761 | 0.761 | 0.773 | 0.759 | 0.761 | 1,328,812 | 0.7608 | 0.16% |
| 2011-12-13 | 0 | 6.390 | 6.350 | 6.400 | 6.390 | 6.390 | 28,000 | 178,920 | 6.3900 | 0.760 | 0.755 | 0.761 | 0.760 | 0.760 | 235,486 | 0.7598 | -0.16% |
| 2011-12-12 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.400 | 14,000 | 89,600 | 6.4000 | 0.761 | 0.755 | 0.761 | 0.761 | 0.761 | 117,743 | 0.7610 | -1.54% |
| 2011-12-09 | 0 | 6.500 | 6.390 | 6.500 | 6.500 | 6.580 | 46,000 | 299,800 | 6.5174 | 0.773 | 0.760 | 0.773 | 0.773 | 0.782 | 386,869 | 0.7749 | -2.99% |
| 2011-12-08 | 0 | 6.700 | 6.600 | 6.700 | 6.600 | 6.700 | 32,000 | 211,840 | 6.6200 | 0.797 | 0.785 | 0.797 | 0.785 | 0.797 | 269,126 | 0.7871 | 4.69% |
| 2011-12-07 | 0 | 6.400 | 6.200 | 6.600 | 6.400 | 6.400 | 16,800 | 107,520 | 6.4000 | 0.761 | 0.737 | 0.785 | 0.761 | 0.761 | 141,291 | 0.7610 | 0.00% |
| 2011-12-06 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.400 | 30,000 | 190,800 | 6.3600 | 0.761 | 0.755 | 0.761 | 0.755 | 0.761 | 252,306 | 0.7562 | 0.00% |
| 2011-12-05 | 0 | 6.400 | 6.380 | 6.460 | 6.300 | 6.400 | 30,000 | 191,520 | 6.3840 | 0.761 | 0.759 | 0.768 | 0.749 | 0.761 | 252,306 | 0.7591 | 1.59% |
| 2011-12-02 | 0 | 6.300 | 5.300 | 6.300 | 6.200 | 6.300 | 24,000 | 149,400 | 6.2250 | 0.749 | 0.630 | 0.749 | 0.737 | 0.749 | 201,845 | 0.7402 | 1.61% |
| 2011-12-01 | 0 | 6.200 | 6.200 | 6.300 | 5.890 | 6.300 | 101,248 | 606,333 | 5.9886 | 0.737 | 0.737 | 0.749 | 0.700 | 0.749 | 851,516 | 0.7121 | 5.44% |
| 2011-11-30 | 0 | 5.880 | 5.700 | 5.900 | 5.700 | 5.880 | 40,000 | 229,760 | 5.7440 | 0.699 | 0.678 | 0.702 | 0.678 | 0.699 | 336,408 | 0.6830 | 3.16% |
| 2011-11-29 | 0 | 5.700 | 5.500 | 5.750 | 5.700 | 5.700 | 20,000 | 114,000 | 5.7000 | 0.678 | 0.654 | 0.684 | 0.678 | 0.678 | 168,204 | 0.6777 | -1.72% |
| 2011-11-28 | 0 | 5.800 | 5.450 | 5.800 | 5.250 | 5.950 | 102,000 | 579,720 | 5.6835 | 0.690 | 0.648 | 0.690 | 0.624 | 0.707 | 857,840 | 0.6758 | 17.41% |
| 2011-11-25 | 0 | 4.940 | 4.400 | 4.980 | - | - | 0 | 0 | - | 0.587 | 0.523 | 0.592 | - | - | 0 | - | 0.00% |
| 2011-11-24 | 0 | 4.940 | 4.450 | 4.940 | 4.940 | 4.940 | 4,000 | 19,760 | 4.9400 | 0.587 | 0.529 | 0.587 | 0.587 | 0.587 | 33,641 | 0.5874 | 0.82% |
| 2011-11-23 | 0 | 4.900 | 4.500 | 4.990 | - | - | 0 | 0 | - | 0.583 | 0.535 | 0.593 | - | - | 0 | - | 0.00% |
| 2011-11-22 | 0 | 4.900 | 4.000 | 5.040 | - | - | 0 | 0 | - | 0.583 | 0.476 | 0.599 | - | - | 0 | - | 0.00% |
| 2011-11-21 | 0 | 4.900 | 4.130 | 5.050 | - | - | 0 | 0 | - | 0.583 | 0.491 | 0.600 | - | - | 0 | - | 0.00% |
| 2011-11-18 | 0 | 4.900 | 4.160 | 5.100 | - | - | 0 | 0 | - | 0.583 | 0.495 | 0.606 | - | - | 0 | - | 0.00% |
| 2011-11-17 | 0 | 4.900 | 4.120 | 5.100 | - | - | 0 | 0 | - | 0.583 | 0.490 | 0.606 | - | - | 0 | - | 0.00% |
| 2011-11-16 | 0 | 4.900 | 4.750 | 5.100 | - | - | 0 | 0 | - | 0.583 | 0.565 | 0.606 | - | - | 0 | - | 0.00% |
| 2011-11-15 | 0 | 4.900 | 4.700 | 5.250 | - | - | 0 | 0 | - | 0.583 | 0.559 | 0.624 | - | - | 0 | - | 0.00% |
| 2011-11-14 | 0 | 4.900 | 4.800 | 5.050 | - | - | 0 | 0 | - | 0.583 | 0.571 | 0.600 | - | - | 0 | - | 0.00% |
| 2011-11-11 | 0 | 4.900 | 4.700 | 5.100 | - | - | 0 | 0 | - | 0.583 | 0.559 | 0.606 | - | - | 0 | - | 0.00% |
| 2011-11-10 | 0 | 4.900 | 4.100 | 5.250 | - | - | 0 | 0 | - | 0.583 | 0.488 | 0.624 | - | - | 0 | - | 0.00% |
| 2011-11-09 | 0 | 4.900 | 4.850 | 5.200 | - | - | 0 | 0 | - | 0.583 | 0.577 | 0.618 | - | - | 0 | - | 0.00% |
| 2011-11-08 | 0 | 4.900 | 4.850 | 5.100 | - | - | 0 | 0 | - | 0.583 | 0.577 | 0.606 | - | - | 0 | - | 0.00% |
| 2011-11-07 | 0 | 4.900 | 4.850 | 5.250 | 4.900 | 4.900 | 10,000 | 49,000 | 4.9000 | 0.583 | 0.577 | 0.624 | 0.583 | 0.583 | 84,102 | 0.5826 | -1.61% |
| 2011-11-04 | 0 | 4.980 | 4.950 | 5.100 | 4.980 | 4.980 | 10,000 | 49,800 | 4.9800 | 0.592 | 0.589 | 0.606 | 0.592 | 0.592 | 84,102 | 0.5921 | 1.63% |
| 2011-11-03 | 0 | 4.900 | 4.800 | 5.100 | - | - | 0 | 0 | - | 0.583 | 0.571 | 0.606 | - | - | 0 | - | 0.00% |
| 2011-11-02 | 0 | 4.900 | 4.900 | 5.100 | 4.760 | 4.900 | 10,000 | 48,720 | 4.8720 | 0.583 | 0.583 | 0.606 | 0.566 | 0.583 | 84,102 | 0.5793 | 0.00% |
| 2011-11-01 | 0 | 4.900 | 4.700 | 5.000 | - | - | 0 | 0 | - | 0.583 | 0.559 | 0.595 | - | - | 0 | - | 0.00% |
| 2011-10-31 | 0 | 4.900 | 4.850 | 5.100 | - | - | 0 | 0 | - | 0.583 | 0.577 | 0.606 | - | - | 0 | - | 0.00% |
| 2011-10-28 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 4.900 | 10,005 | 49,024 | 4.9000 | 0.583 | 0.583 | 0.595 | 0.583 | 0.583 | 84,144 | 0.5826 | 2.08% |
| 2011-10-27 | 0 | 4.800 | 4.600 | 5.200 | - | - | 0 | 0 | - | 0.571 | 0.547 | 0.618 | - | - | 0 | - | 0.00% |
| 2011-10-26 | 0 | 4.800 | 4.800 | 5.250 | 4.800 | 4.800 | 4,000 | 19,200 | 4.8000 | 0.571 | 0.571 | 0.624 | 0.571 | 0.571 | 33,641 | 0.5707 | 2.13% |
| 2011-10-25 | 0 | 4.700 | 4.600 | 5.200 | - | - | 0 | 0 | - | 0.559 | 0.547 | 0.618 | - | - | 0 | - | 0.00% |
| 2011-10-24 | 0 | 4.700 | 4.650 | 4.900 | - | - | 0 | 0 | - | 0.559 | 0.553 | 0.583 | - | - | 0 | - | 0.00% |
| 2011-10-21 | 0 | 4.700 | 4.600 | 4.900 | - | - | 0 | 0 | - | 0.559 | 0.547 | 0.583 | - | - | 0 | - | 0.00% |
| 2011-10-20 | 0 | 4.700 | 4.550 | 4.900 | - | - | 0 | 0 | - | 0.559 | 0.541 | 0.583 | - | - | 0 | - | 0.00% |
| 2011-10-19 | 0 | 4.700 | 4.700 | 4.800 | 4.600 | 4.600 | 10,000 | 46,000 | 4.6000 | 0.559 | 0.559 | 0.571 | 0.547 | 0.547 | 84,102 | 0.5470 | -2.08% |
| 2011-10-18 | 0 | 4.800 | 4.600 | 5.000 | - | - | 0 | 0 | - | 0.571 | 0.547 | 0.595 | - | - | 0 | - | 0.00% |
| 2011-10-17 | 0 | 4.800 | 4.600 | 5.200 | - | - | 0 | 0 | - | 0.571 | 0.547 | 0.618 | - | - | 0 | - | 0.00% |
| 2011-10-14 | 0 | 4.800 | 4.600 | 5.000 | - | - | 0 | 0 | - | 0.571 | 0.547 | 0.595 | - | - | 0 | - | 0.00% |
| 2011-10-13 | 0 | 4.800 | 4.300 | 5.000 | - | - | 0 | 0 | - | 0.571 | 0.511 | 0.595 | - | - | 0 | - | 0.00% |
| 2011-10-12 | 0 | 4.800 | 4.750 | 4.980 | 4.800 | 4.800 | 4,000 | 19,200 | 4.8000 | 0.571 | 0.565 | 0.592 | 0.571 | 0.571 | 33,641 | 0.5707 | 4.35% |
| 2011-10-11 | 0 | 4.600 | 4.400 | 4.840 | - | - | 0 | 0 | - | 0.547 | 0.523 | 0.575 | - | - | 0 | - | 0.00% |
| 2011-10-10 | 0 | 4.600 | 4.000 | 4.840 | - | - | 0 | 0 | - | 0.547 | 0.476 | 0.575 | - | - | 0 | - | 0.00% |
| 2011-10-07 | 0 | 4.600 | 4.000 | 4.800 | - | - | 0 | 0 | - | 0.547 | 0.476 | 0.571 | - | - | 0 | - | 0.00% |
| 2011-10-06 | 0 | 4.600 | 4.000 | 4.700 | - | - | 0 | 0 | - | 0.547 | 0.476 | 0.559 | - | - | 0 | - | 0.00% |
| 2011-10-04 | 0 | 4.600 | 4.020 | 4.840 | - | - | 0 | 0 | - | 0.547 | 0.478 | 0.575 | - | - | 0 | - | 0.00% |
| 2011-10-03 | 0 | 4.600 | 4.100 | 4.700 | - | - | 0 | 0 | - | 0.547 | 0.488 | 0.559 | - | - | 0 | - | 0.00% |
| 2011-09-30 | 0 | 4.600 | 4.400 | 4.700 | - | - | 0 | 0 | - | 0.547 | 0.523 | 0.559 | - | - | 0 | - | 0.00% |
| 2011-09-28 | 0 | 4.600 | 4.450 | 4.850 | - | - | 0 | 0 | - | 0.547 | 0.529 | 0.577 | - | - | 0 | - | 0.00% |
| 2011-09-27 | 0 | 4.600 | 4.550 | 4.850 | - | - | 0 | 0 | - | 0.547 | 0.541 | 0.577 | - | - | 0 | - | 0.00% |
| 2011-09-26 | 0 | 4.600 | 4.440 | 4.660 | 4.600 | 4.600 | 4,000 | 18,400 | 4.6000 | 0.547 | 0.528 | 0.554 | 0.547 | 0.547 | 33,641 | 0.5470 | -6.12% |
| 2011-09-23 | 0 | 4.900 | 4.700 | 4.900 | - | - | 0 | 0 | - | 0.583 | 0.559 | 0.583 | - | - | 0 | - | -0.61% |
| 2011-09-22 | 0 | 4.930 | 4.450 | 5.100 | 4.930 | 4.930 | 14,000 | 69,020 | 4.9300 | 0.586 | 0.529 | 0.606 | 0.586 | 0.586 | 117,743 | 0.5862 | 0.00% |
| 2011-09-21 | 0 | 4.930 | 4.750 | 5.100 | - | - | 0 | 0 | - | 0.586 | 0.565 | 0.606 | - | - | 0 | - | 0.00% |
| 2011-09-20 | 0 | 4.930 | 4.930 | 5.100 | 4.900 | 4.900 | 4,000 | 19,600 | 4.9000 | 0.586 | 0.586 | 0.606 | 0.583 | 0.583 | 33,641 | 0.5826 | -3.33% |
| 2011-09-19 | 0 | 5.100 | 4.940 | 5.200 | - | - | 0 | 0 | - | 0.606 | 0.587 | 0.618 | - | - | 0 | - | 0.00% |
| 2011-09-16 | 0 | 5.100 | 5.100 | 5.260 | - | - | 0 | 0 | - | 0.606 | 0.606 | 0.625 | - | - | 0 | - | 0.00% |
| 2011-09-15 | 0 | 5.100 | 5.100 | 5.200 | - | - | 0 | 0 | - | 0.606 | 0.606 | 0.618 | - | - | 0 | - | 2.41% |
| 2011-09-14 | 0 | 4.980 | 4.970 | 5.200 | 4.980 | 5.060 | 20,000 | 100,400 | 5.0200 | 0.592 | 0.591 | 0.618 | 0.592 | 0.602 | 168,204 | 0.5969 | -5.32% |
| 2011-09-12 | 0 | 5.260 | 5.060 | - | - | - | 0 | 0 | - | 0.625 | 0.602 | - | - | - | 0 | - | 0.00% |
| 2011-09-09 | 0 | 5.260 | 5.200 | 5.460 | - | - | 0 | 0 | - | 0.625 | 0.618 | 0.649 | - | - | 0 | - | 0.00% |
| 2011-09-08 | 0 | 5.260 | 5.250 | 5.460 | 5.260 | 5.260 | 10,000 | 52,600 | 5.2600 | 0.625 | 0.624 | 0.649 | 0.625 | 0.625 | 84,102 | 0.6254 | 2.14% |
| 2011-09-07 | 0 | 5.150 | 5.150 | - | - | - | 0 | 0 | - | 0.612 | 0.612 | - | - | - | 0 | - | 0.98% |
| 2011-09-06 | 0 | 5.100 | 5.100 | - | 5.000 | 5.000 | 6,000 | 30,000 | 5.0000 | 0.606 | 0.606 | - | 0.595 | 0.595 | 50,461 | 0.5945 | -1.92% |
| 2011-09-05 | 0 | 5.200 | 5.100 | 5.240 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 0.618 | 0.606 | 0.623 | 0.618 | 0.618 | 84,102 | 0.6183 | -0.76% |
| 2011-09-02 | 0 | 5.240 | 5.160 | 5.440 | - | - | 11 | 56 | 5.0909 | 0.623 | 0.614 | 0.647 | - | - | 93 | 0.6053 | 0.00% |
| 2011-09-01 | 0 | 5.240 | 5.220 | 5.440 | - | - | 0 | 0 | - | 0.623 | 0.621 | 0.647 | - | - | 0 | - | 0.00% |
| 2011-08-31 | 0 | 5.240 | 5.240 | 5.430 | - | - | 0 | 0 | - | 0.623 | 0.623 | 0.646 | - | - | 0 | - | 0.58% |
| 2011-08-30 | 0 | 5.210 | 5.210 | 5.410 | 5.100 | 5.100 | 2,000 | 10,200 | 5.1000 | 0.619 | 0.619 | 0.643 | 0.606 | 0.606 | 16,820 | 0.6064 | 0.00% |
| 2011-08-29 | 0 | 5.210 | 5.070 | 5.410 | - | - | 0 | 0 | - | 0.619 | 0.603 | 0.643 | - | - | 0 | - | 0.00% |
| 2011-08-26 | 0 | 5.210 | 5.050 | 5.210 | 5.210 | 5.210 | 4,000 | 20,840 | 5.2100 | 0.619 | 0.600 | 0.619 | 0.619 | 0.619 | 33,641 | 0.6195 | 0.00% |
| 2011-08-25 | 0 | 5.210 | 5.200 | 5.460 | 5.210 | 5.210 | 10,000 | 52,100 | 5.2100 | 0.619 | 0.618 | 0.649 | 0.619 | 0.619 | 84,102 | 0.6195 | -0.95% |
| 2011-08-24 | 0 | 5.260 | 5.100 | - | - | - | 0 | 0 | - | 0.625 | 0.606 | - | - | - | 0 | - | 0.00% |
| 2011-08-23 | 0 | 5.260 | 5.100 | - | - | - | 0 | 0 | - | 0.625 | 0.606 | - | - | - | 0 | - | 0.00% |
| 2011-08-22 | 0 | 5.260 | 5.260 | - | 5.260 | 5.260 | 2,000 | 10,520 | 5.2600 | 0.625 | 0.625 | - | 0.625 | 0.625 | 16,820 | 0.6254 | -3.66% |
| 2011-08-19 | 0 | 5.460 | 5.000 | 5.460 | - | - | 0 | 0 | - | 0.649 | 0.595 | 0.649 | - | - | 0 | - | 0.00% |
| 2011-08-18 | 0 | 5.460 | 5.000 | 5.760 | - | - | 0 | 0 | - | 0.649 | 0.595 | 0.685 | - | - | 0 | - | 0.00% |
| 2011-08-17 | 0 | 5.460 | 5.300 | 5.760 | - | - | 0 | 0 | - | 0.649 | 0.630 | 0.685 | - | - | 0 | - | 0.00% |
| 2011-08-16 | 0 | 5.460 | 5.260 | 5.760 | - | - | 0 | 0 | - | 0.649 | 0.625 | 0.685 | - | - | 0 | - | 0.00% |
| 2011-08-15 | 0 | 5.460 | 5.300 | 5.760 | - | - | 0 | 0 | - | 0.649 | 0.630 | 0.685 | - | - | 0 | - | 0.00% |
| 2011-08-12 | 0 | 5.460 | 5.260 | 5.600 | - | - | 0 | 0 | - | 0.649 | 0.625 | 0.666 | - | - | 0 | - | -0.00% |
| 2011-08-11 | 0 | 5.650 | 5.520 | 5.650 | - | - | 0 | 0 | - | 0.649 | 0.634 | 0.649 | - | - | 0 | - | -0.88% |
| 2011-08-10 | 0 | 5.700 | 5.400 | 5.700 | 5.700 | 5.700 | 2,000 | 11,400 | 5.7000 | 0.655 | 0.620 | 0.655 | 0.655 | 0.655 | 17,406 | 0.6550 | 2.70% |
| 2011-08-09 | 0 | 5.550 | 5.410 | 5.600 | 5.550 | 5.550 | 4,000 | 22,200 | 5.5500 | 0.638 | 0.622 | 0.643 | 0.638 | 0.638 | 34,811 | 0.6377 | -2.63% |
| 2011-08-08 | 0 | 5.700 | 5.010 | 5.700 | - | - | 0 | 0 | - | 0.655 | 0.576 | 0.655 | - | - | 0 | - | -0.87% |
| 2011-08-05 | 0 | 5.750 | 5.610 | 5.890 | - | - | 0 | 0 | - | 0.661 | 0.645 | 0.677 | - | - | 0 | - | 0.00% |
| 2011-08-04 | 0 | 5.750 | 5.750 | 5.890 | 5.750 | 5.800 | 14,000 | 80,800 | 5.7714 | 0.661 | 0.661 | 0.677 | 0.661 | 0.666 | 121,840 | 0.6632 | 0.35% |
| 2011-08-03 | 0 | 5.730 | 5.730 | 5.890 | 5.700 | 5.710 | 6,000 | 34,240 | 5.7067 | 0.658 | 0.658 | 0.677 | 0.655 | 0.656 | 52,217 | 0.6557 | -2.88% |
| 2011-08-02 | 0 | 5.900 | 5.790 | 5.900 | - | - | 0 | 0 | - | 0.678 | 0.665 | 0.678 | - | - | 0 | - | 0.00% |
| 2011-08-01 | 0 | 5.900 | 5.780 | 5.900 | 5.900 | 5.900 | 8,000 | 47,200 | 5.9000 | 0.678 | 0.664 | 0.678 | 0.678 | 0.678 | 69,623 | 0.6779 | 0.00% |
| 2011-07-29 | 0 | 5.900 | 5.760 | 5.900 | 5.900 | 5.900 | 36,000 | 212,400 | 5.9000 | 0.678 | 0.662 | 0.678 | 0.678 | 0.678 | 313,303 | 0.6779 | 1.72% |
| 2011-07-28 | 0 | 5.800 | 5.750 | 5.900 | 5.800 | 5.800 | 12,000 | 69,600 | 5.8000 | 0.666 | 0.661 | 0.678 | 0.666 | 0.666 | 104,434 | 0.6664 | 0.00% |
| 2011-07-27 | 0 | 5.800 | 5.760 | 5.830 | 5.800 | 5.800 | 14,000 | 81,200 | 5.8000 | 0.666 | 0.662 | 0.670 | 0.666 | 0.666 | 121,840 | 0.6664 | 0.35% |
| 2011-07-26 | 0 | 5.780 | 5.720 | 5.800 | - | - | 0 | 0 | - | 0.664 | 0.657 | 0.666 | - | - | 0 | - | 0.00% |
| 2011-07-25 | 0 | 5.780 | 5.740 | 5.800 | 5.780 | 5.780 | 2,000 | 11,560 | 5.7800 | 0.664 | 0.660 | 0.666 | 0.664 | 0.664 | 17,406 | 0.6641 | 0.00% |
| 2011-07-22 | 0 | 5.780 | 5.780 | 5.810 | 5.770 | 5.800 | 206,425 | 1,197,166 | 5.7995 | 0.664 | 0.664 | 0.668 | 0.663 | 0.666 | 1,796,488 | 0.6664 | -0.34% |
| 2011-07-21 | 0 | 5.800 | 5.780 | 5.900 | 5.800 | 5.800 | 10,000 | 58,000 | 5.8000 | 0.666 | 0.664 | 0.678 | 0.666 | 0.666 | 87,029 | 0.6664 | 0.00% |
| 2011-07-20 | 0 | 5.800 | 5.760 | 5.880 | 5.800 | 5.800 | 54,000 | 313,200 | 5.8000 | 0.666 | 0.662 | 0.676 | 0.666 | 0.666 | 469,955 | 0.6664 | 0.00% |
| 2011-07-19 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.800 | 2,000 | 11,600 | 5.8000 | 0.666 | 0.666 | 0.678 | 0.666 | 0.666 | 17,406 | 0.6664 | 0.00% |
| 2011-07-18 | 0 | 5.800 | 5.800 | 5.890 | - | - | 0 | 0 | - | 0.666 | 0.666 | 0.677 | - | - | 0 | - | 0.00% |
| 2011-07-15 | 0 | 5.800 | 5.700 | 5.860 | - | - | 0 | 0 | - | 0.666 | 0.655 | 0.673 | - | - | 0 | - | 0.00% |
| 2011-07-14 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.800 | 30,000 | 174,000 | 5.8000 | 0.666 | 0.666 | 0.678 | 0.666 | 0.666 | 261,086 | 0.6664 | -0.17% |
| 2011-07-13 | 0 | 5.810 | 5.810 | 5.900 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 0.668 | 0.668 | 0.678 | 0.666 | 0.666 | 34,811 | 0.6664 | 0.17% |
| 2011-07-12 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.800 | 8,000 | 46,400 | 5.8000 | 0.666 | 0.666 | 0.678 | 0.666 | 0.666 | 69,623 | 0.6664 | -1.69% |
| 2011-07-11 | 0 | 5.900 | 5.800 | 5.900 | - | - | 0 | 0 | - | 0.678 | 0.666 | 0.678 | - | - | 0 | - | 0.00% |
| 2011-07-08 | 0 | 5.900 | 5.860 | 5.900 | 5.900 | 5.900 | 22,000 | 129,800 | 5.9000 | 0.678 | 0.673 | 0.678 | 0.678 | 0.678 | 191,463 | 0.6779 | 0.68% |
| 2011-07-07 | 0 | 5.860 | 5.860 | 5.900 | - | - | 0 | 0 | - | 0.673 | 0.673 | 0.678 | - | - | 0 | - | 0.00% |
| 2011-07-06 | 0 | 5.860 | 5.850 | 5.860 | 5.900 | 5.900 | 50,000 | 295,000 | 5.9000 | 0.673 | 0.672 | 0.673 | 0.678 | 0.678 | 435,143 | 0.6779 | -0.68% |
| 2011-07-05 | 0 | 5.900 | 5.880 | 5.900 | 5.890 | 5.900 | 22,000 | 129,660 | 5.8936 | 0.678 | 0.676 | 0.678 | 0.677 | 0.678 | 191,463 | 0.6772 | 0.00% |
| 2011-07-04 | 0 | 5.900 | 5.800 | 5.900 | 5.850 | 5.900 | 6,000 | 35,200 | 5.8667 | 0.678 | 0.666 | 0.678 | 0.672 | 0.678 | 52,217 | 0.6741 | 0.00% |
| 2011-06-30 | 0 | 5.900 | 5.710 | 5.900 | 5.900 | 5.900 | 2,000 | 11,800 | 5.9000 | 0.678 | 0.656 | 0.678 | 0.678 | 0.678 | 17,406 | 0.6779 | 0.00% |
| 2011-06-29 | 0 | 5.900 | 5.800 | 5.900 | 5.900 | 5.900 | 58,000 | 342,200 | 5.9000 | 0.678 | 0.666 | 0.678 | 0.678 | 0.678 | 504,766 | 0.6779 | 1.20% |
| 2011-06-28 | 0 | 5.830 | 5.700 | 6.000 | - | - | 0 | 0 | - | 0.670 | 0.655 | 0.689 | - | - | 0 | - | 0.00% |
| 2011-06-27 | 0 | 5.830 | 5.620 | 5.980 | - | - | 0 | 0 | - | 0.670 | 0.646 | 0.687 | - | - | 0 | - | 0.00% |
| 2011-06-24 | 0 | 5.830 | 5.660 | 5.970 | - | - | 0 | 0 | - | 0.670 | 0.650 | 0.686 | - | - | 0 | - | 0.00% |
| 2011-06-23 | 0 | 5.830 | 5.830 | 5.930 | 5.830 | 6.000 | 18,000 | 106,600 | 5.9222 | 0.670 | 0.670 | 0.681 | 0.670 | 0.689 | 156,652 | 0.6805 | -3.95% |
| 2011-06-22 | 0 | 6.070 | - | 6.200 | - | - | 0 | 0 | - | 0.697 | - | 0.712 | - | - | 0 | - | 0.00% |
| 2011-06-21 | 0 | 6.070 | 5.900 | 6.070 | - | - | 0 | 0 | - | 0.697 | 0.678 | 0.697 | - | - | 0 | - | 0.00% |
| 2011-06-20 | 0 | 6.070 | 5.800 | 6.070 | - | - | 0 | 0 | - | 0.697 | 0.666 | 0.697 | - | - | 0 | - | -0.33% |
| 2011-06-17 | 0 | 6.090 | - | - | - | - | 0 | 0 | - | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-16 | 0 | 6.090 | 5.900 | 6.200 | - | - | 0 | 0 | - | 0.700 | 0.678 | 0.712 | - | - | 0 | - | 0.00% |
| 2011-06-15 | 0 | 6.090 | 5.900 | - | - | - | 0 | 0 | - | 0.700 | 0.678 | - | - | - | 0 | - | 0.00% |
| 2011-06-14 | 0 | 6.090 | 5.920 | 6.140 | - | - | 0 | 0 | - | 0.700 | 0.680 | 0.706 | - | - | 0 | - | 0.00% |
| 2011-06-13 | 0 | 6.090 | 5.910 | 6.130 | - | - | 1,449 | 8,476 | 5.8496 | 0.700 | 0.679 | 0.704 | - | - | 12,610 | 0.6721 | 0.00% |
| 2011-06-10 | 0 | 6.090 | 5.930 | - | - | - | 0 | 0 | - | 0.700 | 0.681 | - | - | - | 0 | - | 0.00% |
| 2011-06-09 | 0 | 6.090 | 5.910 | 6.200 | - | - | 0 | 0 | - | 0.700 | 0.679 | 0.712 | - | - | 0 | - | 0.00% |
| 2011-06-08 | 0 | 6.090 | 5.940 | 6.200 | - | - | 0 | 0 | - | 0.700 | 0.683 | 0.712 | - | - | 0 | - | 0.00% |
| 2011-06-07 | 0 | 6.090 | 5.900 | 6.100 | - | - | 0 | 0 | - | 0.700 | 0.678 | 0.701 | - | - | 0 | - | 0.00% |
| 2011-06-03 | 0 | 6.090 | 5.920 | 6.100 | 6.090 | 6.090 | 12,000 | 73,080 | 6.0900 | 0.700 | 0.680 | 0.701 | 0.700 | 0.700 | 104,434 | 0.6998 | 0.00% |
| 2011-06-02 | 0 | 6.090 | 5.900 | 6.200 | - | - | 0 | 0 | - | 0.700 | 0.678 | 0.712 | - | - | 0 | - | 0.00% |
| 2011-06-01 | 0 | 6.090 | 6.000 | 6.290 | - | - | 0 | 0 | - | 0.700 | 0.689 | 0.723 | - | - | 0 | - | 0.00% |
| 2011-05-31 | 0 | 6.090 | 6.020 | 6.290 | - | - | 0 | 0 | - | 0.700 | 0.692 | 0.723 | - | - | 0 | - | 0.00% |
| 2011-05-30 | 0 | 6.090 | 5.930 | 6.290 | - | - | 0 | 0 | - | 0.700 | 0.681 | 0.723 | - | - | 0 | - | 0.00% |
| 2011-05-27 | 0 | 6.090 | 5.930 | 6.290 | - | - | 0 | 0 | - | 0.700 | 0.681 | 0.723 | - | - | 0 | - | 0.00% |
| 2011-05-26 | 0 | 6.090 | - | - | - | - | 0 | 0 | - | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-25 | 0 | 6.090 | 5.900 | - | - | - | 0 | 0 | - | 0.700 | 0.678 | - | - | - | 0 | - | 0.00% |
| 2011-05-24 | 0 | 6.090 | - | - | - | - | 0 | 0 | - | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-23 | 0 | 6.090 | 5.910 | - | - | - | 0 | 0 | - | 0.700 | 0.679 | - | - | - | 0 | - | 0.00% |
| 2011-05-20 | 0 | 6.090 | 5.950 | 6.290 | - | - | 0 | 0 | - | 0.700 | 0.684 | 0.723 | - | - | 0 | - | 0.00% |
| 2011-05-19 | 0 | 6.090 | 5.920 | 6.290 | - | - | 0 | 0 | - | 0.700 | 0.680 | 0.723 | - | - | 0 | - | 0.00% |
| 2011-05-18 | 0 | 6.090 | 5.900 | - | - | - | 0 | 0 | - | 0.700 | 0.678 | - | - | - | 0 | - | 0.00% |
| 2011-05-17 | 0 | 6.090 | 5.900 | 6.290 | - | - | 0 | 0 | - | 0.700 | 0.678 | 0.723 | - | - | 0 | - | 0.00% |
| 2011-05-16 | 0 | 6.090 | 6.000 | 6.290 | - | - | 0 | 0 | - | 0.700 | 0.689 | 0.723 | - | - | 0 | - | 0.00% |
| 2011-05-13 | 0 | 6.090 | 5.920 | 6.290 | - | - | 0 | 0 | - | 0.700 | 0.680 | 0.723 | - | - | 0 | - | 0.00% |
| 2011-05-12 | 0 | 6.090 | 6.000 | - | 6.070 | 6.090 | 38,000 | 231,260 | 6.0858 | 0.700 | 0.689 | - | 0.697 | 0.700 | 330,709 | 0.6993 | 0.00% |
| 2011-05-11 | 0 | 6.090 | 5.900 | 6.090 | - | - | 0 | 0 | - | 0.700 | 0.678 | 0.700 | - | - | 0 | - | 0.00% |
| 2011-05-09 | 0 | 6.090 | 5.920 | 6.100 | - | - | 0 | 0 | - | 0.700 | 0.680 | 0.701 | - | - | 0 | - | 0.00% |
| 2011-05-06 | 0 | 6.090 | 6.020 | 6.100 | - | - | 0 | 0 | - | 0.700 | 0.692 | 0.701 | - | - | 0 | - | 0.00% |
| 2011-05-05 | 0 | 6.090 | 6.000 | 6.200 | - | - | 0 | 0 | - | 0.700 | 0.689 | 0.712 | - | - | 0 | - | 0.00% |
| 2011-05-04 | 0 | 6.090 | 5.910 | 6.090 | - | - | 0 | 0 | - | 0.700 | 0.679 | 0.700 | - | - | 0 | - | -0.16% |
| 2011-05-03 | 0 | 6.100 | 6.000 | 6.130 | - | - | 4,000 | 24,000 | 6.0000 | 0.701 | 0.689 | 0.704 | - | - | 34,811 | 0.6894 | 0.00% |
| 2011-04-29 | 0 | 6.100 | - | 6.200 | - | - | 0 | 0 | - | 0.701 | - | 0.712 | - | - | 0 | - | 0.00% |
| 2011-04-28 | 0 | 6.100 | 5.900 | 6.100 | 6.100 | 6.100 | 4,000 | 24,400 | 6.1000 | 0.701 | 0.678 | 0.701 | 0.701 | 0.701 | 34,811 | 0.7009 | 0.16% |
| 2011-04-27 | 0 | 6.090 | 6.000 | 6.150 | - | - | 0 | 0 | - | 0.700 | 0.689 | 0.707 | - | - | 0 | - | 0.00% |
| 2011-04-26 | 0 | 6.090 | 6.000 | 6.130 | - | - | 0 | 0 | - | 0.700 | 0.689 | 0.704 | - | - | 0 | - | 0.00% |
| 2011-04-21 | 0 | 6.090 | 6.010 | 6.090 | 6.100 | 6.100 | 2,000 | 12,200 | 6.1000 | 0.700 | 0.691 | 0.700 | 0.701 | 0.701 | 17,406 | 0.7009 | 1.50% |
| 2011-04-20 | 0 | 6.000 | 6.000 | 6.180 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 0.689 | 0.689 | 0.710 | 0.689 | 0.689 | 87,029 | 0.6894 | 0.00% |
| 2011-04-19 | 0 | 6.000 | 5.860 | 6.200 | - | - | 0 | 0 | - | 0.689 | 0.673 | 0.712 | - | - | 0 | - | 0.00% |
| 2011-04-18 | 0 | 6.000 | 5.860 | - | - | - | 0 | 0 | - | 0.689 | 0.673 | - | - | - | 0 | - | 0.00% |
| 2011-04-15 | 0 | 6.000 | 5.950 | 6.010 | - | - | 0 | 0 | - | 0.689 | 0.684 | 0.691 | - | - | 0 | - | 0.00% |
| 2011-04-14 | 0 | 6.000 | 6.000 | 6.100 | - | - | 0 | 0 | - | 0.689 | 0.689 | 0.701 | - | - | 0 | - | 0.00% |
| 2011-04-13 | 0 | 6.000 | 6.000 | - | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 0.689 | 0.689 | - | 0.689 | 0.689 | 87,029 | 0.6894 | 0.00% |
| 2011-04-12 | 0 | 6.000 | 5.840 | 6.000 | 6.000 | 6.000 | 8,000 | 48,000 | 6.0000 | 0.689 | 0.671 | 0.689 | 0.689 | 0.689 | 69,623 | 0.6894 | 0.00% |
| 2011-04-11 | 0 | 6.000 | 5.880 | 6.020 | - | - | 0 | 0 | - | 0.689 | 0.676 | 0.692 | - | - | 0 | - | 0.00% |
| 2011-04-08 | 0 | 6.000 | 5.950 | 6.000 | - | - | 0 | 0 | - | 0.689 | 0.684 | 0.689 | - | - | 0 | - | 0.00% |
| 2011-04-07 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.000 | 4,000 | 24,000 | 6.0000 | 0.689 | 0.689 | 0.701 | 0.689 | 0.689 | 34,811 | 0.6894 | 0.00% |
| 2011-04-06 | 0 | 6.000 | 5.870 | 6.100 | - | - | 0 | 0 | - | 0.689 | 0.674 | 0.701 | - | - | 0 | - | 0.00% |
| 2011-04-04 | 0 | 6.000 | 5.850 | - | 6.000 | 6.000 | 20,000 | 120,000 | 6.0000 | 0.689 | 0.672 | - | 0.689 | 0.689 | 174,057 | 0.6894 | 0.00% |
| 2011-04-01 | 0 | 6.000 | 5.880 | 6.200 | 6.000 | 6.000 | 20,000 | 120,000 | 6.0000 | 0.689 | 0.676 | 0.712 | 0.689 | 0.689 | 174,057 | 0.6894 | 0.00% |
| 2011-03-31 | 0 | 6.000 | 5.840 | 6.000 | 5.950 | 6.000 | 20,000 | 119,500 | 5.9750 | 0.689 | 0.671 | 0.689 | 0.684 | 0.689 | 174,057 | 0.6866 | 1.01% |
| 2011-03-30 | 0 | 5.940 | 5.840 | 5.990 | 5.940 | 5.940 | 8,000 | 47,520 | 5.9400 | 0.683 | 0.671 | 0.688 | 0.683 | 0.683 | 69,623 | 0.6825 | 0.00% |
| 2011-03-29 | 0 | 5.940 | 5.830 | 5.940 | - | - | 0 | 0 | - | 0.683 | 0.670 | 0.683 | - | - | 0 | - | -0.17% |
| 2011-03-28 | 0 | 5.950 | 5.900 | 5.970 | - | - | 0 | 0 | - | 0.684 | 0.678 | 0.686 | - | - | 0 | - | 0.00% |
| 2011-03-25 | 0 | 5.950 | 5.810 | 6.070 | 5.950 | 5.950 | 14,000 | 83,300 | 5.9500 | 0.684 | 0.668 | 0.697 | 0.684 | 0.684 | 121,840 | 0.6837 | 0.00% |
| 2011-03-24 | 0 | 5.950 | 5.950 | 6.080 | 5.950 | 5.950 | 10,800 | 64,220 | 5.9463 | 0.684 | 0.684 | 0.699 | 0.684 | 0.684 | 93,991 | 0.6833 | 0.00% |
| 2011-03-23 | 0 | 5.950 | 5.950 | 6.050 | - | - | 0 | 0 | - | 0.684 | 0.684 | 0.695 | - | - | 0 | - | 0.00% |
| 2011-03-22 | 0 | 5.950 | 5.750 | 6.080 | - | - | 0 | 0 | - | 0.684 | 0.661 | 0.699 | - | - | 0 | - | 0.00% |
| 2011-03-21 | 0 | 5.950 | 5.750 | 6.080 | - | - | 0 | 0 | - | 0.684 | 0.661 | 0.699 | - | - | 0 | - | 0.00% |
| 2011-03-18 | 0 | 5.950 | 5.800 | 6.100 | - | - | 0 | 0 | - | 0.684 | 0.666 | 0.701 | - | - | 0 | - | 0.00% |
| 2011-03-17 | 0 | 5.950 | 5.750 | 6.000 | 5.950 | 5.950 | 2,000 | 11,900 | 5.9500 | 0.684 | 0.661 | 0.689 | 0.684 | 0.684 | 17,406 | 0.6837 | 0.00% |
| 2011-03-16 | 0 | 5.950 | 5.950 | 6.100 | - | - | 0 | 0 | - | 0.684 | 0.684 | 0.701 | - | - | 0 | - | 0.51% |
| 2011-03-15 | 0 | 5.920 | 5.900 | 6.100 | 5.920 | 5.920 | 4,000 | 23,680 | 5.9200 | 0.680 | 0.678 | 0.701 | 0.680 | 0.680 | 34,811 | 0.6802 | -1.33% |
| 2011-03-14 | 0 | 6.000 | 5.920 | 6.100 | - | - | 0 | 0 | - | 0.689 | 0.680 | 0.701 | - | - | 0 | - | 0.00% |
| 2011-03-11 | 0 | 6.000 | 5.950 | 6.090 | - | - | 0 | 0 | - | 0.689 | 0.684 | 0.700 | - | - | 0 | - | 0.00% |
| 2011-03-10 | 0 | 6.000 | 5.950 | 6.120 | - | - | 0 | 0 | - | 0.689 | 0.684 | 0.703 | - | - | 0 | - | 0.00% |
| 2011-03-09 | 0 | 6.000 | 6.000 | 6.150 | - | - | 0 | 0 | - | 0.689 | 0.689 | 0.707 | - | - | 0 | - | 0.00% |
| 2011-03-08 | 0 | 6.000 | 6.000 | 6.200 | - | - | 0 | 0 | - | 0.689 | 0.689 | 0.712 | - | - | 0 | - | 0.00% |
| 2011-03-07 | 0 | 6.000 | 6.000 | 6.200 | 5.950 | 5.950 | 20,000 | 119,000 | 5.9500 | 0.689 | 0.689 | 0.712 | 0.684 | 0.684 | 174,057 | 0.6837 | 1.18% |
| 2011-03-04 | 0 | 5.930 | 5.930 | 6.030 | 5.920 | 5.930 | 12,000 | 71,140 | 5.9283 | 0.681 | 0.681 | 0.693 | 0.680 | 0.681 | 104,434 | 0.6812 | -0.34% |
| 2011-03-03 | 0 | 5.950 | 5.930 | 6.100 | 5.950 | 5.950 | 10,000 | 59,500 | 5.9500 | 0.684 | 0.681 | 0.701 | 0.684 | 0.684 | 87,029 | 0.6837 | -1.16% |
| 2011-03-02 | 0 | 6.020 | 5.950 | 6.100 | - | - | 0 | 0 | - | 0.692 | 0.684 | 0.701 | - | - | 0 | - | 0.00% |
| 2011-03-01 | 0 | 6.020 | 6.000 | 6.100 | 6.020 | 6.020 | 10,000 | 60,200 | 6.0200 | 0.692 | 0.689 | 0.701 | 0.692 | 0.692 | 87,029 | 0.6917 | 0.00% |
| 2011-02-28 | 0 | 6.020 | 5.920 | 6.180 | - | - | 0 | 0 | - | 0.692 | 0.680 | 0.710 | - | - | 0 | - | 0.00% |
| 2011-02-25 | 0 | 6.020 | 5.920 | 6.100 | - | - | 0 | 0 | - | 0.692 | 0.680 | 0.701 | - | - | 0 | - | 0.00% |
| 2011-02-24 | 0 | 6.020 | 5.920 | 6.020 | - | - | 0 | 0 | - | 0.692 | 0.680 | 0.692 | - | - | 0 | - | 0.00% |
| 2011-02-23 | 0 | 6.020 | 6.020 | 6.100 | - | - | 0 | 0 | - | 0.692 | 0.692 | 0.701 | - | - | 0 | - | 0.00% |
| 2011-02-22 | 0 | 6.020 | 5.910 | 6.180 | 6.020 | 6.020 | 30,000 | 180,600 | 6.0200 | 0.692 | 0.679 | 0.710 | 0.692 | 0.692 | 261,086 | 0.6917 | -1.31% |
| 2011-02-21 | 0 | 6.100 | 6.020 | 6.180 | - | - | 0 | 0 | - | 0.701 | 0.692 | 0.710 | - | - | 0 | - | 0.00% |
| 2011-02-18 | 0 | 6.100 | 6.040 | 6.120 | - | - | 0 | 0 | - | 0.701 | 0.694 | 0.703 | - | - | 0 | - | 0.00% |
| 2011-02-17 | 0 | 6.100 | 6.020 | 6.150 | - | - | 0 | 0 | - | 0.701 | 0.692 | 0.707 | - | - | 0 | - | 0.00% |
| 2011-02-16 | 0 | 6.100 | 6.020 | 6.100 | - | - | 0 | 0 | - | 0.701 | 0.692 | 0.701 | - | - | 0 | - | 0.00% |
| 2011-02-15 | 0 | 6.100 | 6.030 | 6.300 | 6.100 | 6.100 | 2,000 | 12,200 | 6.1000 | 0.701 | 0.693 | 0.724 | 0.701 | 0.701 | 17,406 | 0.7009 | 1.33% |
| 2011-02-14 | 0 | 6.020 | 6.020 | - | - | - | 0 | 0 | - | 0.692 | 0.692 | - | - | - | 0 | - | 0.33% |
| 2011-02-11 | 0 | 6.000 | 6.000 | 6.140 | 6.000 | 6.000 | 32,000 | 192,000 | 6.0000 | 0.689 | 0.689 | 0.706 | 0.689 | 0.689 | 278,492 | 0.6894 | 0.00% |
| 2011-02-10 | 0 | 6.000 | 5.950 | 6.060 | 6.000 | 6.010 | 22,000 | 132,100 | 6.0045 | 0.689 | 0.684 | 0.696 | 0.689 | 0.691 | 191,463 | 0.6900 | -0.99% |
| 2011-02-09 | 0 | 6.060 | 6.060 | 6.280 | 6.060 | 6.100 | 18,000 | 109,480 | 6.0822 | 0.696 | 0.696 | 0.722 | 0.696 | 0.701 | 156,652 | 0.6989 | -0.82% |
| 2011-02-08 | 0 | 6.110 | 6.100 | 6.280 | 6.060 | 6.200 | 24,000 | 147,500 | 6.1458 | 0.702 | 0.701 | 0.722 | 0.696 | 0.712 | 208,869 | 0.7062 | 0.99% |
| 2011-02-07 | 0 | 6.050 | 6.030 | 6.190 | 6.050 | 6.050 | 30,000 | 181,500 | 6.0500 | 0.695 | 0.693 | 0.711 | 0.695 | 0.695 | 261,086 | 0.6952 | 0.00% |
| 2011-02-02 | 0 | 6.050 | 6.000 | 6.250 | - | - | 0 | 0 | - | 0.695 | 0.689 | 0.718 | - | - | 0 | - | 0.00% |
| 2011-02-01 | 0 | 6.050 | 6.050 | 6.290 | 5.950 | 5.950 | 2,000 | 11,900 | 5.9500 | 0.695 | 0.695 | 0.723 | 0.684 | 0.684 | 17,406 | 0.6837 | -1.63% |
| 2011-01-31 | 0 | 6.150 | 6.150 | 6.280 | 5.950 | 6.150 | 26,000 | 158,620 | 6.1008 | 0.707 | 0.707 | 0.722 | 0.684 | 0.707 | 226,274 | 0.7010 | 0.00% |
| 2011-01-28 | 0 | 6.150 | 5.950 | 6.150 | - | - | 0 | 0 | - | 0.707 | 0.684 | 0.707 | - | - | 0 | - | 0.00% |
| 2011-01-27 | 0 | 6.150 | 5.970 | 6.150 | - | - | 0 | 0 | - | 0.707 | 0.686 | 0.707 | - | - | 0 | - | 0.00% |
| 2011-01-26 | 0 | 6.150 | 5.900 | 6.180 | 6.100 | 6.150 | 36,000 | 220,820 | 6.1339 | 0.707 | 0.678 | 0.710 | 0.701 | 0.707 | 313,303 | 0.7048 | 0.82% |
| 2011-01-25 | 0 | 6.100 | 5.960 | 6.130 | 6.100 | 6.100 | 22,000 | 134,200 | 6.1000 | 0.701 | 0.685 | 0.704 | 0.701 | 0.701 | 191,463 | 0.7009 | 0.83% |
| 2011-01-24 | 0 | 6.050 | 6.000 | 6.100 | - | - | 0 | 0 | - | 0.695 | 0.689 | 0.701 | - | - | 0 | - | 0.00% |
| 2011-01-21 | 0 | 6.050 | 5.900 | 6.100 | - | - | 0 | 0 | - | 0.695 | 0.678 | 0.701 | - | - | 0 | - | 0.00% |
| 2011-01-20 | 0 | 6.050 | 5.900 | 6.150 | - | - | 0 | 0 | - | 0.695 | 0.678 | 0.707 | - | - | 0 | - | 0.00% |
| 2011-01-19 | 0 | 6.050 | 5.950 | 6.150 | - | - | 0 | 0 | - | 0.695 | 0.684 | 0.707 | - | - | 0 | - | 0.00% |
| 2011-01-18 | 0 | 6.050 | 5.950 | 6.100 | - | - | 0 | 0 | - | 0.695 | 0.684 | 0.701 | - | - | 0 | - | 0.00% |
| 2011-01-17 | 0 | 6.050 | 5.900 | 6.050 | 6.050 | 6.050 | 2,000 | 12,100 | 6.0500 | 0.695 | 0.678 | 0.695 | 0.695 | 0.695 | 17,406 | 0.6952 | 0.33% |
| 2011-01-14 | 0 | 6.030 | 6.030 | 6.150 | 6.020 | 6.050 | 16,000 | 96,500 | 6.0313 | 0.693 | 0.693 | 0.707 | 0.692 | 0.695 | 139,246 | 0.6930 | -1.95% |
| 2011-01-13 | 0 | 6.150 | 6.010 | 6.170 | 6.150 | 6.150 | 10,000 | 61,500 | 6.1500 | 0.707 | 0.691 | 0.709 | 0.707 | 0.707 | 87,029 | 0.7067 | 0.00% |
| 2011-01-12 | 0 | 6.150 | 6.060 | 6.150 | - | - | 0 | 0 | - | 0.707 | 0.696 | 0.707 | - | - | 0 | - | -0.81% |
| 2011-01-11 | 0 | 6.200 | 5.900 | 6.300 | 6.200 | 6.200 | 6,000 | 37,200 | 6.2000 | 0.712 | 0.678 | 0.724 | 0.712 | 0.712 | 52,217 | 0.7124 | 3.33% |
| 2011-01-10 | 0 | 6.000 | 5.920 | 6.000 | 6.000 | 6.000 | 12,000 | 72,000 | 6.0000 | 0.689 | 0.680 | 0.689 | 0.689 | 0.689 | 104,434 | 0.6894 | 0.00% |
| 2011-01-07 | 0 | 6.000 | 5.980 | 6.100 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 0.689 | 0.687 | 0.701 | 0.689 | 0.689 | 87,029 | 0.6894 | 0.00% |
| 2011-01-06 | 0 | 6.000 | 5.850 | 6.200 | 6.000 | 6.000 | 16,000 | 96,000 | 6.0000 | 0.689 | 0.672 | 0.712 | 0.689 | 0.689 | 139,246 | 0.6894 | 0.00% |
| 2011-01-05 | 0 | 6.000 | 5.800 | 6.100 | 6.000 | 6.000 | 4,000 | 24,000 | 6.0000 | 0.689 | 0.666 | 0.701 | 0.689 | 0.689 | 34,811 | 0.6894 | 3.45% |
| 2011-01-04 | 0 | 5.800 | 5.620 | - | 5.700 | 5.800 | 20,000 | 114,600 | 5.7300 | 0.666 | 0.646 | - | 0.655 | 0.666 | 174,057 | 0.6584 | 1.75% |
| 2011-01-03 | 0 | 5.700 | 5.550 | 5.800 | - | - | 0 | 0 | - | 0.655 | 0.638 | 0.666 | - | - | 0 | - | 0.00% |
| 2010-12-31 | 0 | 5.700 | 5.520 | 5.800 | - | - | 0 | 0 | - | 0.655 | 0.634 | 0.666 | - | - | 0 | - | 0.00% |
| 2010-12-30 | 0 | 5.700 | 5.560 | 5.700 | 5.700 | 5.700 | 4,000 | 22,800 | 5.7000 | 0.655 | 0.639 | 0.655 | 0.655 | 0.655 | 34,811 | 0.6550 | 0.18% |
| 2010-12-29 | 0 | 5.690 | 5.600 | 5.800 | - | - | 0 | 0 | - | 0.654 | 0.643 | 0.666 | - | - | 0 | - | 0.00% |
| 2010-12-28 | 0 | 5.690 | 5.550 | 5.800 | - | - | 0 | 0 | - | 0.654 | 0.638 | 0.666 | - | - | 0 | - | 0.00% |
| 2010-12-24 | 0 | 5.690 | 5.550 | 5.800 | - | - | 0 | 0 | - | 0.654 | 0.638 | 0.666 | - | - | 0 | - | 0.00% |
| 2010-12-23 | 0 | 5.690 | 5.600 | 5.800 | 5.690 | 5.690 | 14,000 | 79,660 | 5.6900 | 0.654 | 0.643 | 0.666 | 0.654 | 0.654 | 121,840 | 0.6538 | -0.18% |
| 2010-12-22 | 0 | 5.700 | 5.510 | 5.800 | - | - | 0 | 0 | - | 0.655 | 0.633 | 0.666 | - | - | 0 | - | 0.00% |
| 2010-12-21 | 0 | 5.700 | 5.530 | 5.800 | 5.700 | 5.700 | 20,000 | 114,000 | 5.7000 | 0.655 | 0.635 | 0.666 | 0.655 | 0.655 | 174,057 | 0.6550 | 0.00% |
| 2010-12-20 | 0 | 5.700 | - | 5.900 | - | - | 0 | 0 | - | 0.655 | - | 0.678 | - | - | 0 | - | 0.00% |
| 2010-12-17 | 0 | 5.700 | 5.520 | 5.900 | 5.700 | 5.700 | 22,000 | 125,400 | 5.7000 | 0.655 | 0.634 | 0.678 | 0.655 | 0.655 | 191,463 | 0.6550 | 0.00% |
| 2010-12-16 | 0 | 5.700 | 5.650 | 5.850 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 0.655 | 0.649 | 0.672 | 0.655 | 0.655 | 87,029 | 0.6550 | -0.00% |
| 2010-12-15 | 0 | 5.800 | 5.800 | 6.000 | - | - | 0 | 0 | - | 0.655 | 0.655 | 0.678 | - | - | 0 | - | 0.00% |
| 2010-12-14 | 0 | 5.800 | 5.610 | 6.000 | 5.800 | 5.800 | 10,000 | 58,000 | 5.8000 | 0.655 | 0.634 | 0.678 | 0.655 | 0.655 | 88,555 | 0.6550 | 0.00% |
| 2010-12-13 | 0 | 5.800 | 5.640 | 5.990 | 5.790 | 5.800 | 26,000 | 150,700 | 5.7962 | 0.655 | 0.637 | 0.676 | 0.654 | 0.655 | 230,244 | 0.6545 | 0.00% |
| 2010-12-10 | 0 | 5.800 | 5.650 | 6.000 | - | - | 0 | 0 | - | 0.655 | 0.638 | 0.678 | - | - | 0 | - | 0.00% |
| 2010-12-09 | 0 | 5.800 | 5.650 | 5.900 | 5.760 | 5.800 | 18,000 | 104,160 | 5.7867 | 0.655 | 0.638 | 0.666 | 0.650 | 0.655 | 159,400 | 0.6535 | 1.75% |
| 2010-12-08 | 0 | 5.700 | 5.700 | 5.760 | - | - | 0 | 0 | - | 0.644 | 0.644 | 0.650 | - | - | 0 | - | 0.00% |
| 2010-12-07 | 0 | 5.700 | 5.700 | 5.850 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 0.644 | 0.644 | 0.661 | 0.644 | 0.644 | 88,555 | 0.6437 | 1.06% |
| 2010-12-06 | 0 | 5.640 | 5.640 | 5.780 | - | - | 0 | 0 | - | 0.637 | 0.637 | 0.653 | - | - | 0 | - | 0.18% |
| 2010-12-03 | 0 | 5.630 | 5.600 | - | - | - | 0 | 0 | - | 0.636 | 0.632 | - | - | - | 0 | - | 0.00% |
| 2010-12-02 | 0 | 5.630 | 5.600 | 5.830 | - | - | 0 | 0 | - | 0.636 | 0.632 | 0.658 | - | - | 0 | - | 0.00% |
| 2010-12-01 | 0 | 5.630 | 5.630 | - | 5.620 | 5.620 | 4,000 | 22,480 | 5.6200 | 0.636 | 0.636 | - | 0.635 | 0.635 | 35,422 | 0.6346 | -1.23% |
| 2010-11-30 | 0 | 5.700 | 5.610 | 5.700 | 5.600 | 5.700 | 16,000 | 90,800 | 5.6750 | 0.644 | 0.634 | 0.644 | 0.632 | 0.644 | 141,689 | 0.6408 | 1.79% |
| 2010-11-29 | 0 | 5.600 | 5.600 | 5.720 | 5.400 | 5.800 | 142,000 | 799,280 | 5.6287 | 0.632 | 0.632 | 0.646 | 0.610 | 0.655 | 1,257,487 | 0.6356 | 6.67% |
| 2010-11-26 | 0 | 5.250 | 5.220 | 5.270 | 5.200 | 5.250 | 12,000 | 62,700 | 5.2250 | 0.593 | 0.589 | 0.595 | 0.587 | 0.593 | 106,267 | 0.5900 | 2.74% |
| 2010-11-25 | 0 | 5.110 | 5.110 | 5.250 | 5.110 | 5.110 | 8,000 | 40,880 | 5.1100 | 0.577 | 0.577 | 0.593 | 0.577 | 0.577 | 70,844 | 0.5770 | 0.00% |
| 2010-11-24 | 0 | 5.110 | 5.100 | 5.220 | 5.110 | 5.110 | 6,000 | 30,660 | 5.1100 | 0.577 | 0.576 | 0.589 | 0.577 | 0.577 | 53,133 | 0.5770 | 0.20% |
| 2010-11-23 | 0 | 5.100 | 5.020 | 5.250 | - | - | 0 | 0 | - | 0.576 | 0.567 | 0.593 | - | - | 0 | - | 0.00% |
| 2010-11-22 | 0 | 5.100 | 5.060 | 5.100 | - | - | 0 | 0 | - | 0.576 | 0.571 | 0.576 | - | - | 0 | - | -0.20% |
| 2010-11-19 | 0 | 5.110 | 5.110 | 5.290 | 5.070 | 5.070 | 6,000 | 30,420 | 5.0700 | 0.577 | 0.577 | 0.597 | 0.573 | 0.573 | 53,133 | 0.5725 | 0.20% |
| 2010-11-18 | 0 | 5.100 | 5.080 | 5.190 | 5.100 | 5.100 | 6,000 | 30,600 | 5.1000 | 0.576 | 0.574 | 0.586 | 0.576 | 0.576 | 53,133 | 0.5759 | -1.73% |
| 2010-11-17 | 0 | 5.190 | 5.070 | 5.200 | 5.100 | 5.190 | 22,000 | 113,640 | 5.1655 | 0.586 | 0.573 | 0.587 | 0.576 | 0.586 | 194,822 | 0.5833 | 1.17% |
| 2010-11-16 | 0 | 5.130 | 5.100 | 5.190 | - | - | 0 | 0 | - | 0.579 | 0.576 | 0.586 | - | - | 0 | - | 0.00% |
| 2010-11-15 | 0 | 5.130 | 5.130 | 5.190 | 5.110 | 5.110 | 6,000 | 30,660 | 5.1100 | 0.579 | 0.579 | 0.586 | 0.577 | 0.577 | 53,133 | 0.5770 | -1.35% |
| 2010-11-12 | 0 | 5.200 | 5.120 | 5.200 | 5.200 | 5.200 | 6,000 | 31,200 | 5.2000 | 0.587 | 0.578 | 0.587 | 0.587 | 0.587 | 53,133 | 0.5872 | 0.00% |
| 2010-11-11 | 0 | 5.200 | 5.100 | 5.200 | 5.200 | 5.200 | 7,600 | 39,232 | 5.1621 | 0.587 | 0.576 | 0.587 | 0.587 | 0.587 | 67,302 | 0.5829 | 0.00% |
| 2010-11-10 | 0 | 5.200 | 5.150 | 5.250 | 5.200 | 5.200 | 14,000 | 72,800 | 5.2000 | 0.587 | 0.582 | 0.593 | 0.587 | 0.587 | 123,978 | 0.5872 | 0.00% |
| 2010-11-09 | 0 | 5.200 | 5.120 | 5.250 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 0.587 | 0.578 | 0.593 | 0.587 | 0.587 | 88,555 | 0.5872 | 0.97% |
| 2010-11-08 | 0 | 5.150 | 5.150 | 5.350 | 5.150 | 5.150 | 6,000 | 30,900 | 5.1500 | 0.582 | 0.582 | 0.604 | 0.582 | 0.582 | 53,133 | 0.5816 | 0.00% |
| 2010-11-05 | 0 | 5.150 | 5.150 | 5.200 | - | - | 0 | 0 | - | 0.582 | 0.582 | 0.587 | - | - | 0 | - | 0.00% |
| 2010-11-04 | 0 | 5.150 | 5.000 | 5.150 | 5.150 | 5.150 | 8,000 | 41,200 | 5.1500 | 0.582 | 0.565 | 0.582 | 0.582 | 0.582 | 70,844 | 0.5816 | 0.98% |
| 2010-11-03 | 0 | 5.100 | 5.060 | 5.250 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 0.576 | 0.571 | 0.593 | 0.576 | 0.576 | 88,555 | 0.5759 | 0.00% |
| 2010-11-02 | 0 | 5.100 | 5.020 | 5.190 | 5.100 | 5.190 | 10,000 | 51,540 | 5.1540 | 0.576 | 0.567 | 0.586 | 0.576 | 0.586 | 88,555 | 0.5820 | 2.00% |
| 2010-11-01 | 0 | 5.000 | 4.900 | 5.150 | - | - | 0 | 0 | - | 0.565 | 0.553 | 0.582 | - | - | 0 | - | 0.00% |
| 2010-10-29 | 0 | 5.000 | 4.960 | 5.000 | - | - | 0 | 0 | - | 0.565 | 0.560 | 0.565 | - | - | 0 | - | 0.00% |
| 2010-10-28 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 8,000 | 40,000 | 5.0000 | 0.565 | 0.565 | 0.576 | 0.565 | 0.565 | 70,844 | 0.5646 | 0.00% |
| 2010-10-27 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.000 | 6,000 | 30,000 | 5.0000 | 0.565 | 0.565 | 0.570 | 0.565 | 0.565 | 53,133 | 0.5646 | 1.01% |
| 2010-10-26 | 0 | 4.950 | 4.900 | 5.070 | 4.950 | 4.950 | 6,000 | 29,700 | 4.9500 | 0.559 | 0.553 | 0.573 | 0.559 | 0.559 | 53,133 | 0.5590 | -1.98% |
| 2010-10-25 | 0 | 5.050 | 4.850 | - | 5.050 | 5.050 | 12,000 | 60,600 | 5.0500 | 0.570 | 0.548 | - | 0.570 | 0.570 | 106,267 | 0.5703 | 1.00% |
| 2010-10-22 | 0 | 5.000 | 4.950 | 5.200 | - | - | 0 | 0 | - | 0.565 | 0.559 | 0.587 | - | - | 0 | - | 0.00% |
| 2010-10-21 | 0 | 5.000 | 5.000 | 5.100 | - | - | 0 | 0 | - | 0.565 | 0.565 | 0.576 | - | - | 0 | - | 0.00% |
| 2010-10-20 | 0 | 5.000 | 4.970 | 5.300 | 4.950 | 5.000 | 20,000 | 99,600 | 4.9800 | 0.565 | 0.561 | 0.598 | 0.559 | 0.565 | 177,111 | 0.5624 | -1.96% |
| 2010-10-19 | 0 | 5.100 | 5.050 | 5.100 | - | - | 30,000 | 151,500 | 5.0500 | 0.576 | 0.570 | 0.576 | - | - | 265,666 | 0.5703 | -0.78% |
| 2010-10-18 | 0 | 5.140 | - | 5.140 | - | - | 0 | 0 | - | 0.580 | - | 0.580 | - | - | 0 | - | 0.00% |
| 2010-10-15 | 0 | 5.140 | - | 5.140 | - | - | 0 | 0 | - | 0.580 | - | 0.580 | - | - | 0 | - | -0.19% |
| 2010-10-14 | 0 | 5.150 | 5.060 | 5.150 | 5.150 | 5.150 | 40,000 | 206,000 | 5.1500 | 0.582 | 0.571 | 0.582 | 0.582 | 0.582 | 354,222 | 0.5816 | 0.00% |
| 2010-10-13 | 0 | 5.150 | 5.000 | 5.200 | 5.150 | 5.150 | 4,000 | 20,600 | 5.1500 | 0.582 | 0.565 | 0.587 | 0.582 | 0.582 | 35,422 | 0.5816 | 0.98% |
| 2010-10-12 | 0 | 5.100 | 5.100 | 5.300 | - | - | 147 | 735 | 5.0000 | 0.576 | 0.576 | 0.598 | - | - | 1,302 | 0.5646 | 0.00% |
| 2010-10-11 | 0 | 5.100 | 4.940 | 5.340 | 5.100 | 5.100 | 20,000 | 102,000 | 5.1000 | 0.576 | 0.558 | 0.603 | 0.576 | 0.576 | 177,111 | 0.5759 | 2.00% |
| 2010-10-08 | 0 | 5.000 | 5.000 | 5.080 | 4.900 | 5.050 | 18,000 | 89,660 | 4.9811 | 0.565 | 0.565 | 0.574 | 0.553 | 0.570 | 159,400 | 0.5625 | 0.40% |
| 2010-10-07 | 0 | 4.980 | 4.810 | 5.200 | - | - | 0 | 0 | - | 0.562 | 0.543 | 0.587 | - | - | 0 | - | 0.00% |
| 2010-10-06 | 0 | 4.980 | 4.980 | 5.200 | - | - | 0 | 0 | - | 0.562 | 0.562 | 0.587 | - | - | 0 | - | 0.00% |
| 2010-10-05 | 0 | 4.980 | 4.820 | 4.980 | - | - | 0 | 0 | - | 0.562 | 0.544 | 0.562 | - | - | 0 | - | 0.00% |
| 2010-10-04 | 0 | 4.980 | 4.840 | 5.000 | - | - | 0 | 0 | - | 0.562 | 0.547 | 0.565 | - | - | 0 | - | 0.00% |
| 2010-09-30 | 0 | 4.980 | 4.790 | - | - | - | 10,000 | 50,200 | 5.0200 | 0.562 | 0.541 | - | - | - | 88,555 | 0.5669 | 0.00% |
| 2010-09-29 | 0 | 4.980 | 4.950 | 5.070 | 4.980 | 4.990 | 18,000 | 89,660 | 4.9811 | 0.562 | 0.559 | 0.573 | 0.562 | 0.563 | 159,400 | 0.5625 | 2.05% |
| 2010-09-28 | 0 | 4.880 | 4.680 | 5.020 | 4.880 | 4.880 | 18,000 | 87,840 | 4.8800 | 0.551 | 0.528 | 0.567 | 0.551 | 0.551 | 159,400 | 0.5511 | -0.20% |
| 2010-09-27 | 0 | 4.890 | 4.890 | 5.070 | - | - | 0 | 0 | - | 0.552 | 0.552 | 0.573 | - | - | 0 | - | 0.20% |
| 2010-09-24 | 0 | 4.880 | 4.880 | 5.080 | 4.820 | 4.820 | 10,000 | 48,200 | 4.8200 | 0.551 | 0.551 | 0.574 | 0.544 | 0.544 | 88,555 | 0.5443 | -2.20% |
| 2010-09-22 | 0 | 4.990 | 4.860 | 4.990 | 4.800 | 5.000 | 28,000 | 137,100 | 4.8964 | 0.563 | 0.549 | 0.563 | 0.542 | 0.565 | 247,955 | 0.5529 | 3.96% |
| 2010-09-21 | 0 | 4.800 | 4.770 | 4.900 | 4.730 | 5.300 | 34,000 | 164,360 | 4.8341 | 0.542 | 0.539 | 0.553 | 0.534 | 0.598 | 301,088 | 0.5459 | -3.03% |
| 2010-09-20 | 0 | 4.950 | 4.710 | 4.950 | 4.600 | 4.990 | 32,000 | 151,980 | 4.7494 | 0.559 | 0.532 | 0.559 | 0.519 | 0.563 | 283,377 | 0.5363 | 6.91% |
| 2010-09-17 | 0 | 4.630 | 4.630 | 4.790 | 4.560 | 4.560 | 2,000 | 9,120 | 4.5600 | 0.523 | 0.523 | 0.541 | 0.515 | 0.515 | 17,711 | 0.5149 | -2.73% |
| 2010-09-16 | 0 | 4.760 | 4.630 | 4.800 | 4.760 | 4.800 | 4,000 | 19,120 | 4.7800 | 0.538 | 0.523 | 0.542 | 0.538 | 0.542 | 35,422 | 0.5398 | 3.48% |
| 2010-09-15 | 0 | 4.600 | 4.530 | 4.650 | - | - | 0 | 0 | - | 0.519 | 0.512 | 0.525 | - | - | 0 | - | 0.00% |
| 2010-09-14 | 0 | 4.600 | 4.570 | 4.690 | 4.600 | 4.600 | 10,000 | 46,000 | 4.6000 | 0.519 | 0.516 | 0.530 | 0.519 | 0.519 | 88,555 | 0.5194 | 0.88% |
| 2010-09-13 | 0 | 4.560 | 4.560 | 4.600 | 4.550 | 4.550 | 10,000 | 45,500 | 4.5500 | 0.515 | 0.515 | 0.519 | 0.514 | 0.514 | 88,555 | 0.5138 | 0.22% |
| 2010-09-10 | 0 | 4.550 | 4.500 | 4.600 | - | - | 0 | 0 | - | 0.514 | 0.508 | 0.519 | - | - | 0 | - | 0.00% |
| 2010-09-09 | 0 | 4.550 | 4.440 | 4.600 | 4.550 | 4.550 | 10,000 | 45,500 | 4.5500 | 0.514 | 0.501 | 0.519 | 0.514 | 0.514 | 88,555 | 0.5138 | -0.66% |
| 2010-09-08 | 0 | 4.580 | 4.500 | 4.580 | 4.500 | 4.580 | 20,000 | 90,160 | 4.5080 | 0.517 | 0.508 | 0.517 | 0.508 | 0.517 | 177,111 | 0.5091 | 1.78% |
| 2010-09-07 | 0 | 4.500 | 4.360 | 4.500 | 4.500 | 4.500 | 6,241 | 28,060 | 4.4961 | 0.508 | 0.492 | 0.508 | 0.508 | 0.508 | 55,267 | 0.5077 | 0.22% |
| 2010-09-06 | 0 | 4.490 | 4.340 | 4.500 | 4.490 | 4.490 | 10,241 | 45,917 | 4.4836 | 0.507 | 0.490 | 0.508 | 0.507 | 0.507 | 90,690 | 0.5063 | 0.67% |
| 2010-09-03 | 0 | 4.460 | 4.280 | 4.490 | - | - | 0 | 0 | - | 0.504 | 0.483 | 0.507 | - | - | 0 | - | 0.00% |
| 2010-09-02 | 0 | 4.460 | 4.270 | 4.460 | 4.470 | 4.470 | 2,000 | 8,940 | 4.4700 | 0.504 | 0.482 | 0.504 | 0.505 | 0.505 | 17,711 | 0.5048 | 4.69% |
| 2010-09-01 | 0 | 4.260 | 4.260 | 4.450 | - | - | 0 | 0 | - | 0.481 | 0.481 | 0.503 | - | - | 0 | - | 0.24% |
| 2010-08-31 | 0 | 4.250 | 4.250 | 4.450 | - | - | 0 | 0 | - | 0.480 | 0.480 | 0.503 | - | - | 0 | - | 0.00% |
| 2010-08-30 | 0 | 4.250 | 4.250 | 4.450 | - | - | 0 | 0 | - | 0.480 | 0.480 | 0.503 | - | - | 0 | - | 0.47% |
| 2010-08-27 | 0 | 4.230 | 4.230 | 4.430 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 0.478 | 0.478 | 0.500 | 0.474 | 0.474 | 88,555 | 0.4743 | -2.98% |
| 2010-08-26 | 0 | 4.360 | 4.230 | - | - | - | 0 | 0 | - | 0.492 | 0.478 | - | - | - | 0 | - | 0.00% |
| 2010-08-25 | 0 | 4.360 | 4.320 | 4.530 | - | - | 0 | 0 | - | 0.492 | 0.488 | 0.512 | - | - | 0 | - | 0.00% |
| 2010-08-24 | 0 | 4.360 | 4.360 | 4.560 | - | - | 0 | 0 | - | 0.492 | 0.492 | 0.515 | - | - | 0 | - | 0.00% |
| 2010-08-23 | 0 | 4.360 | 4.360 | 4.500 | 4.360 | 4.360 | 4,000 | 17,440 | 4.3600 | 0.492 | 0.492 | 0.508 | 0.492 | 0.492 | 35,422 | 0.4923 | -1.58% |
| 2010-08-20 | 0 | 4.430 | 4.350 | 4.590 | - | - | 0 | 0 | - | 0.500 | 0.491 | 0.518 | - | - | 0 | - | 0.00% |
| 2010-08-19 | 0 | 4.430 | 4.380 | 4.500 | - | - | 0 | 0 | - | 0.500 | 0.495 | 0.508 | - | - | 0 | - | 0.00% |
| 2010-08-18 | 0 | 4.430 | 4.400 | 4.570 | - | - | 0 | 0 | - | 0.500 | 0.497 | 0.516 | - | - | 0 | - | 0.00% |
| 2010-08-17 | 0 | 4.430 | 4.430 | 4.590 | 4.430 | 4.540 | 44,000 | 197,340 | 4.4850 | 0.500 | 0.500 | 0.518 | 0.500 | 0.513 | 389,644 | 0.5065 | -2.42% |
| 2010-08-16 | 0 | 4.540 | 4.480 | 4.560 | - | - | 0 | 0 | - | 0.513 | 0.506 | 0.515 | - | - | 0 | - | 0.00% |
| 2010-08-13 | 0 | 4.540 | 4.480 | 4.590 | 4.500 | 4.600 | 94,000 | 425,700 | 4.5287 | 0.513 | 0.506 | 0.518 | 0.508 | 0.519 | 832,421 | 0.5114 | -3.40% |
| 2010-08-12 | 0 | 4.700 | 4.520 | 4.700 | - | - | 0 | 0 | - | 0.531 | 0.510 | 0.531 | - | - | 0 | - | 0.00% |
| 2010-08-11 | 0 | 4.700 | 4.660 | 4.900 | - | - | 0 | 0 | - | 0.531 | 0.526 | 0.553 | - | - | 0 | - | 0.00% |
| 2010-08-10 | 0 | 4.700 | 4.650 | 4.900 | - | - | 0 | 0 | - | 0.531 | 0.525 | 0.553 | - | - | 0 | - | 0.00% |
| 2010-08-09 | 0 | 4.700 | 4.700 | 4.990 | 4.660 | 4.660 | 8,000 | 37,280 | 4.6600 | 0.531 | 0.531 | 0.563 | 0.526 | 0.526 | 70,844 | 0.5262 | -2.08% |
| 2010-08-06 | 0 | 4.800 | 4.800 | 4.880 | 4.760 | 4.800 | 78,000 | 372,680 | 4.7779 | 0.542 | 0.542 | 0.551 | 0.538 | 0.542 | 690,732 | 0.5395 | 1.05% |
| 2010-08-05 | 0 | 4.750 | 4.630 | 4.750 | 4.750 | 4.770 | 13,290 | 63,193 | 4.7549 | 0.536 | 0.523 | 0.536 | 0.536 | 0.539 | 117,690 | 0.5369 | -1.04% |
| 2010-08-04 | 0 | 4.800 | 4.760 | 4.850 | 4.760 | 4.800 | 31,600 | 150,560 | 4.7646 | 0.542 | 0.538 | 0.548 | 0.538 | 0.542 | 279,835 | 0.5380 | 1.05% |
| 2010-08-03 | 0 | 5.000 | 4.860 | 5.030 | 4.970 | 5.000 | 30,000 | 149,620 | 4.9873 | 0.536 | 0.521 | 0.540 | 0.533 | 0.536 | 279,649 | 0.5350 | 2.88% |
| 2010-08-02 | 0 | 4.860 | 4.860 | 4.870 | 4.800 | 4.880 | 36,000 | 174,320 | 4.8422 | 0.521 | 0.521 | 0.522 | 0.515 | 0.524 | 335,579 | 0.5195 | 1.25% |
| 2010-07-30 | 0 | 4.800 | 4.720 | 4.820 | 4.800 | 4.800 | 10,000 | 48,000 | 4.8000 | 0.515 | 0.506 | 0.517 | 0.515 | 0.515 | 93,216 | 0.5149 | 1.91% |
| 2010-07-29 | 0 | 4.710 | 4.710 | 4.780 | - | - | 0 | 0 | - | 0.505 | 0.505 | 0.513 | - | - | 0 | - | 0.00% |
| 2010-07-28 | 0 | 4.710 | 4.680 | 4.720 | 4.670 | 4.710 | 24,000 | 112,480 | 4.6867 | 0.505 | 0.502 | 0.506 | 0.501 | 0.505 | 223,719 | 0.5028 | 0.43% |
| 2010-07-27 | 0 | 4.690 | 4.620 | 4.700 | - | - | 0 | 0 | - | 0.503 | 0.496 | 0.504 | - | - | 0 | - | 0.00% |
| 2010-07-26 | 0 | 4.690 | 4.630 | 4.730 | - | - | 0 | 0 | - | 0.503 | 0.497 | 0.507 | - | - | 0 | - | 0.00% |
| 2010-07-23 | 0 | 4.690 | 4.580 | 4.710 | 4.650 | 4.690 | 24,000 | 112,000 | 4.6667 | 0.503 | 0.491 | 0.505 | 0.499 | 0.503 | 223,719 | 0.5006 | 1.96% |
| 2010-07-22 | 0 | 4.600 | 4.550 | 4.690 | 4.600 | 4.750 | 70,000 | 326,400 | 4.6629 | 0.493 | 0.488 | 0.503 | 0.493 | 0.510 | 652,514 | 0.5002 | -1.08% |
| 2010-07-21 | 0 | 4.650 | 4.500 | 4.750 | - | - | 0 | 0 | - | 0.499 | 0.483 | 0.510 | - | - | 0 | - | 0.00% |
| 2010-07-20 | 0 | 4.650 | 4.530 | 4.700 | 4.650 | 4.650 | 16,000 | 74,400 | 4.6500 | 0.499 | 0.486 | 0.504 | 0.499 | 0.499 | 149,146 | 0.4988 | 1.09% |
| 2010-07-19 | 0 | 4.600 | 4.550 | 4.660 | - | - | 1,600 | 6,960 | 4.3500 | 0.493 | 0.488 | 0.500 | - | - | 14,915 | 0.4667 | 0.00% |
| 2010-07-16 | 0 | 4.600 | 4.500 | 4.640 | - | - | 0 | 0 | - | 0.493 | 0.483 | 0.498 | - | - | 0 | - | 0.00% |
| 2010-07-15 | 0 | 4.600 | 4.500 | 4.600 | 4.500 | 4.600 | 18,000 | 82,000 | 4.5556 | 0.493 | 0.483 | 0.493 | 0.483 | 0.493 | 167,789 | 0.4887 | 2.22% |
| 2010-07-14 | 0 | 4.500 | 4.480 | 4.600 | - | - | 0 | 0 | - | 0.483 | 0.481 | 0.493 | - | - | 0 | - | 0.00% |
| 2010-07-13 | 0 | 4.500 | 4.420 | 4.600 | 4.500 | 4.500 | 50,000 | 225,000 | 4.5000 | 0.483 | 0.474 | 0.493 | 0.483 | 0.483 | 466,081 | 0.4827 | 0.00% |
| 2010-07-12 | 0 | 4.500 | 4.430 | 4.580 | 4.500 | 4.500 | 40,000 | 180,000 | 4.5000 | 0.483 | 0.475 | 0.491 | 0.483 | 0.483 | 372,865 | 0.4827 | 0.00% |
| 2010-07-09 | 0 | 4.500 | 4.400 | 4.500 | 4.500 | 4.500 | 30,000 | 135,000 | 4.5000 | 0.483 | 0.472 | 0.483 | 0.483 | 0.483 | 279,649 | 0.4827 | 0.00% |
| 2010-07-08 | 0 | 4.500 | 4.350 | 4.500 | 4.500 | 4.500 | 2,000 | 9,000 | 4.5000 | 0.483 | 0.467 | 0.483 | 0.483 | 0.483 | 18,643 | 0.4827 | -1.32% |
| 2010-07-07 | 0 | 4.560 | 4.450 | 4.600 | - | - | 0 | 0 | - | 0.489 | 0.477 | 0.493 | - | - | 0 | - | 0.00% |
| 2010-07-06 | 0 | 4.560 | - | 4.650 | - | - | 67 | 295 | 4.4030 | 0.489 | - | 0.499 | - | - | 625 | 0.4723 | 0.00% |
| 2010-07-05 | 0 | 4.560 | 4.330 | 4.650 | - | - | 0 | 0 | - | 0.489 | 0.465 | 0.499 | - | - | 0 | - | 0.00% |
| 2010-07-02 | 0 | 4.560 | 4.380 | 4.650 | 4.560 | 4.560 | 2,000 | 9,120 | 4.5600 | 0.489 | 0.470 | 0.499 | 0.489 | 0.489 | 18,643 | 0.4892 | 0.00% |
| 2010-06-30 | 0 | 4.560 | 4.410 | 4.620 | 4.500 | 4.560 | 26,000 | 117,860 | 4.5331 | 0.489 | 0.473 | 0.496 | 0.483 | 0.489 | 242,362 | 0.4863 | 6.05% |
| 2010-06-29 | 0 | 4.300 | - | 4.500 | 4.300 | 4.300 | 2,000 | 8,600 | 4.3000 | 0.461 | - | 0.483 | 0.461 | 0.461 | 18,643 | 0.4613 | 0.00% |
| 2010-06-28 | 0 | 4.300 | - | 4.400 | - | - | 0 | 0 | - | 0.461 | - | 0.472 | - | - | 0 | - | 0.00% |
| 2010-06-25 | 0 | 4.300 | - | 4.400 | - | - | 0 | 0 | - | 0.461 | - | 0.472 | - | - | 0 | - | 0.00% |
| 2010-06-24 | 0 | 4.300 | 4.300 | 4.500 | 4.300 | 4.300 | 8,000 | 34,400 | 4.3000 | 0.461 | 0.461 | 0.483 | 0.461 | 0.461 | 74,573 | 0.4613 | -2.27% |
| 2010-06-23 | 0 | 4.400 | 4.250 | 4.600 | - | - | 361 | 1,444 | 4.0000 | 0.472 | 0.456 | 0.493 | - | - | 3,365 | 0.4291 | 0.00% |
| 2010-06-22 | 0 | 4.400 | 4.300 | 4.400 | 4.400 | 4.400 | 6,000 | 26,400 | 4.4000 | 0.472 | 0.461 | 0.472 | 0.472 | 0.472 | 55,930 | 0.4720 | 1.15% |
| 2010-06-21 | 0 | 4.350 | 4.350 | 4.400 | - | - | 0 | 0 | - | 0.467 | 0.467 | 0.472 | - | - | 0 | - | 1.16% |
| 2010-06-18 | 0 | 4.300 | 4.300 | 4.390 | - | - | 0 | 0 | - | 0.461 | 0.461 | 0.471 | - | - | 0 | - | 0.00% |
| 2010-06-17 | 0 | 4.300 | 4.270 | 4.350 | - | - | 0 | 0 | - | 0.461 | 0.458 | 0.467 | - | - | 0 | - | 0.00% |
| 2010-06-15 | 0 | 4.300 | 4.250 | 4.350 | - | - | 0 | 0 | - | 0.461 | 0.456 | 0.467 | - | - | 0 | - | 0.00% |
| 2010-06-14 | 0 | 4.300 | 4.220 | 4.390 | - | - | 0 | 0 | - | 0.461 | 0.453 | 0.471 | - | - | 0 | - | 0.00% |
| 2010-06-11 | 0 | 4.300 | 4.200 | 4.380 | - | - | 0 | 0 | - | 0.461 | 0.451 | 0.470 | - | - | 0 | - | 0.00% |
| 2010-06-10 | 0 | 4.300 | 4.180 | 4.300 | - | - | 0 | 0 | - | 0.461 | 0.448 | 0.461 | - | - | 0 | - | 0.00% |
| 2010-06-09 | 0 | 4.300 | 4.200 | 4.350 | - | - | 0 | 0 | - | 0.461 | 0.451 | 0.467 | - | - | 0 | - | 0.00% |
| 2010-06-08 | 0 | 4.300 | 4.150 | 4.390 | - | - | 0 | 0 | - | 0.461 | 0.445 | 0.471 | - | - | 0 | - | 0.00% |
| 2010-06-07 | 0 | 4.300 | 4.170 | 4.350 | - | - | 0 | 0 | - | 0.461 | 0.447 | 0.467 | - | - | 0 | - | 0.00% |
| 2010-06-04 | 0 | 4.300 | 4.250 | 4.360 | - | - | 0 | 0 | - | 0.461 | 0.456 | 0.468 | - | - | 0 | - | 0.00% |
| 2010-06-03 | 0 | 4.300 | 4.240 | 4.350 | 4.300 | 4.300 | 2,000 | 8,600 | 4.3000 | 0.461 | 0.455 | 0.467 | 0.461 | 0.461 | 18,643 | 0.4613 | 1.90% |
| 2010-06-02 | 0 | 4.220 | 4.210 | 4.280 | - | - | 0 | 0 | - | 0.453 | 0.452 | 0.459 | - | - | 0 | - | 0.00% |
| 2010-06-01 | 0 | 4.220 | 4.200 | 4.370 | - | - | 0 | 0 | - | 0.453 | 0.451 | 0.469 | - | - | 0 | - | 0.00% |
| 2010-05-31 | 0 | 4.220 | 4.220 | 4.280 | - | - | 0 | 0 | - | 0.453 | 0.453 | 0.459 | - | - | 0 | - | 1.69% |
| 2010-05-28 | 0 | 4.150 | 4.120 | 4.250 | - | - | 0 | 0 | - | 0.445 | 0.442 | 0.456 | - | - | 0 | - | 0.00% |
| 2010-05-27 | 0 | 4.150 | 4.100 | 4.250 | - | - | 0 | 0 | - | 0.445 | 0.440 | 0.456 | - | - | 0 | - | 0.00% |
| 2010-05-26 | 0 | 4.150 | 4.100 | 4.250 | - | - | 0 | 0 | - | 0.445 | 0.440 | 0.456 | - | - | 0 | - | 0.00% |
| 2010-05-25 | 0 | 4.150 | 4.150 | 4.300 | 4.100 | 4.100 | 8,361 | 34,255 | 4.0970 | 0.445 | 0.445 | 0.461 | 0.440 | 0.440 | 77,938 | 0.4395 | -3.49% |
| 2010-05-24 | 0 | 4.300 | 4.120 | 4.370 | - | - | 400 | 1,608 | 4.0200 | 0.461 | 0.442 | 0.469 | - | - | 3,729 | 0.4313 | 0.00% |
| 2010-05-20 | 0 | 4.300 | 4.200 | 4.400 | - | - | 0 | 0 | - | 0.461 | 0.451 | 0.472 | - | - | 0 | - | 0.00% |
| 2010-05-19 | 0 | 4.300 | 4.260 | 4.320 | 4.300 | 4.300 | 68,000 | 292,400 | 4.3000 | 0.461 | 0.457 | 0.463 | 0.461 | 0.461 | 633,871 | 0.4613 | 0.00% |
| 2010-05-18 | 0 | 4.300 | 4.300 | 4.400 | 4.300 | 4.300 | 2,000 | 8,600 | 4.3000 | 0.461 | 0.461 | 0.472 | 0.461 | 0.461 | 18,643 | 0.4613 | 0.00% |
| 2010-05-17 | 0 | 4.300 | 4.300 | 4.400 | 4.300 | 4.300 | 40,000 | 172,000 | 4.3000 | 0.461 | 0.461 | 0.472 | 0.461 | 0.461 | 372,865 | 0.4613 | 0.00% |
| 2010-05-14 | 0 | 4.300 | 4.300 | 4.400 | - | - | 0 | 0 | - | 0.461 | 0.461 | 0.472 | - | - | 0 | - | 0.94% |
| 2010-05-13 | 0 | 4.260 | 4.260 | 4.450 | 4.220 | 4.220 | 2,800 | 11,784 | 4.2086 | 0.457 | 0.457 | 0.477 | 0.453 | 0.453 | 26,101 | 0.4515 | 0.00% |
| 2010-05-12 | 0 | 4.260 | 4.220 | 4.320 | - | - | 0 | 0 | - | 0.457 | 0.453 | 0.463 | - | - | 0 | - | 0.00% |
| 2010-05-11 | 0 | 4.260 | 4.220 | 4.320 | - | - | 0 | 0 | - | 0.457 | 0.453 | 0.463 | - | - | 0 | - | 0.00% |
| 2010-05-10 | 0 | 4.260 | 4.220 | 4.380 | - | - | 0 | 0 | - | 0.457 | 0.453 | 0.470 | - | - | 0 | - | 0.00% |
| 2010-05-07 | 0 | 4.260 | 4.230 | 4.430 | - | - | 0 | 0 | - | 0.457 | 0.454 | 0.475 | - | - | 0 | - | 0.00% |
| 2010-05-06 | 0 | 4.260 | 4.260 | 4.410 | 4.260 | 4.270 | 30,000 | 127,900 | 4.2633 | 0.457 | 0.457 | 0.473 | 0.457 | 0.458 | 279,649 | 0.4574 | -1.84% |
| 2010-05-05 | 0 | 4.340 | 4.280 | 4.400 | - | - | 0 | 0 | - | 0.466 | 0.459 | 0.472 | - | - | 0 | - | 0.00% |
| 2010-05-04 | 0 | 4.340 | 4.340 | 4.350 | 4.320 | 4.330 | 20,000 | 86,500 | 4.3250 | 0.466 | 0.466 | 0.467 | 0.463 | 0.465 | 186,433 | 0.4640 | -0.46% |
| 2010-05-03 | 0 | 4.360 | 4.310 | 4.440 | - | - | 0 | 0 | - | 0.468 | 0.462 | 0.476 | - | - | 0 | - | 0.00% |
| 2010-04-30 | 0 | 4.360 | 4.350 | 4.450 | - | - | 0 | 0 | - | 0.468 | 0.467 | 0.477 | - | - | 0 | - | 0.00% |
| 2010-04-29 | 0 | 4.360 | 4.350 | 4.440 | - | - | 0 | 0 | - | 0.468 | 0.467 | 0.476 | - | - | 0 | - | 0.00% |
| 2010-04-28 | 0 | 4.360 | 4.340 | 4.430 | - | - | 0 | 0 | - | 0.468 | 0.466 | 0.475 | - | - | 0 | - | 0.00% |
| 2010-04-27 | 0 | 4.360 | 4.360 | 4.450 | 4.360 | 4.360 | 10,000 | 43,600 | 4.3600 | 0.468 | 0.468 | 0.477 | 0.468 | 0.468 | 93,216 | 0.4677 | 0.23% |
| 2010-04-26 | 0 | 4.350 | 4.350 | 4.450 | - | - | 0 | 0 | - | 0.467 | 0.467 | 0.477 | - | - | 0 | - | 0.00% |
| 2010-04-23 | 0 | 4.350 | 4.350 | 4.440 | 4.330 | 4.330 | 6,000 | 25,980 | 4.3300 | 0.467 | 0.467 | 0.476 | 0.465 | 0.465 | 55,930 | 0.4645 | 0.00% |
| 2010-04-22 | 0 | 4.350 | 4.320 | 4.440 | - | - | 0 | 0 | - | 0.467 | 0.463 | 0.476 | - | - | 0 | - | 0.00% |
| 2010-04-21 | 0 | 4.350 | 4.270 | 4.400 | - | - | 0 | 0 | - | 0.467 | 0.458 | 0.472 | - | - | 0 | - | 0.00% |
| 2010-04-20 | 0 | 4.350 | 4.330 | 4.430 | - | - | 0 | 0 | - | 0.467 | 0.465 | 0.475 | - | - | 0 | - | 0.00% |
| 2010-04-19 | 0 | 4.350 | 4.250 | 4.420 | - | - | 0 | 0 | - | 0.467 | 0.456 | 0.474 | - | - | 0 | - | 0.00% |
| 2010-04-16 | 0 | 4.350 | 4.350 | 4.400 | - | - | 8,000 | 34,800 | 4.3500 | 0.467 | 0.467 | 0.472 | - | - | 74,573 | 0.4667 | 0.00% |
| 2010-04-15 | 0 | 4.350 | 4.330 | 4.390 | 4.330 | 4.350 | 33,600 | 145,808 | 4.3395 | 0.467 | 0.465 | 0.471 | 0.465 | 0.467 | 313,207 | 0.4655 | 0.46% |
| 2010-04-14 | 0 | 4.330 | 4.330 | 4.430 | 4.310 | 4.330 | 26,000 | 112,420 | 4.3238 | 0.465 | 0.465 | 0.475 | 0.462 | 0.465 | 242,362 | 0.4639 | 0.46% |
| 2010-04-13 | 0 | 4.310 | 4.270 | 4.400 | - | - | 0 | 0 | - | 0.462 | 0.458 | 0.472 | - | - | 0 | - | 0.00% |
| 2010-04-12 | 0 | 4.310 | 4.280 | 4.440 | - | - | 0 | 0 | - | 0.462 | 0.459 | 0.476 | - | - | 0 | - | 0.00% |
| 2010-04-09 | 0 | 4.310 | 4.290 | 4.390 | - | - | 0 | 0 | - | 0.462 | 0.460 | 0.471 | - | - | 0 | - | 0.00% |
| 2010-04-08 | 0 | 4.310 | 4.270 | 4.400 | - | - | 0 | 0 | - | 0.462 | 0.458 | 0.472 | - | - | 0 | - | 0.00% |
| 2010-04-07 | 0 | 4.310 | 4.260 | 4.390 | - | - | 0 | 0 | - | 0.462 | 0.457 | 0.471 | - | - | 0 | - | 0.00% |
| 2010-04-01 | 0 | 4.310 | 4.310 | 4.320 | 4.250 | 4.250 | 24,000 | 102,000 | 4.2500 | 0.462 | 0.462 | 0.463 | 0.456 | 0.456 | 223,719 | 0.4559 | -0.46% |
| 2010-03-31 | 0 | 4.330 | 4.260 | 4.340 | 4.120 | 4.330 | 50,000 | 211,420 | 4.2284 | 0.465 | 0.457 | 0.466 | 0.442 | 0.465 | 466,081 | 0.4536 | 1.64% |
| 2010-03-30 | 0 | 4.260 | 4.260 | 4.390 | - | - | 0 | 0 | - | 0.457 | 0.457 | 0.471 | - | - | 0 | - | 0.24% |
| 2010-03-29 | 0 | 4.250 | 4.200 | 4.350 | - | - | 0 | 0 | - | 0.456 | 0.451 | 0.467 | - | - | 0 | - | 0.00% |
| 2010-03-26 | 0 | 4.250 | 4.240 | 4.390 | - | - | 0 | 0 | - | 0.456 | 0.455 | 0.471 | - | - | 0 | - | 0.00% |
| 2010-03-25 | 0 | 4.250 | 4.220 | 4.350 | 4.250 | 4.450 | 82,000 | 352,940 | 4.3041 | 0.456 | 0.453 | 0.467 | 0.456 | 0.477 | 764,373 | 0.4617 | -3.19% |
| 2010-03-24 | 0 | 4.390 | 4.390 | 4.400 | - | - | 0 | 0 | - | 0.471 | 0.471 | 0.472 | - | - | 0 | - | 3.29% |
| 2010-03-23 | 0 | 4.250 | 4.180 | 4.400 | - | - | 0 | 0 | - | 0.456 | 0.448 | 0.472 | - | - | 0 | - | 0.00% |
| 2010-03-22 | 0 | 4.250 | 4.220 | 4.390 | - | - | 0 | 0 | - | 0.456 | 0.453 | 0.471 | - | - | 0 | - | 0.00% |
| 2010-03-19 | 0 | 4.250 | 4.210 | 4.390 | - | - | 0 | 0 | - | 0.456 | 0.452 | 0.471 | - | - | 0 | - | 0.00% |
| 2010-03-18 | 0 | 4.250 | 4.210 | 4.360 | - | - | 0 | 0 | - | 0.456 | 0.452 | 0.468 | - | - | 0 | - | 0.00% |
| 2010-03-17 | 0 | 4.250 | 4.220 | 4.390 | - | - | 0 | 0 | - | 0.456 | 0.453 | 0.471 | - | - | 0 | - | 0.00% |
| 2010-03-16 | 0 | 4.250 | 4.210 | 4.400 | - | - | 0 | 0 | - | 0.456 | 0.452 | 0.472 | - | - | 0 | - | 0.00% |
| 2010-03-15 | 0 | 4.250 | 4.220 | 4.320 | 4.250 | 4.250 | 20,000 | 85,000 | 4.2500 | 0.456 | 0.453 | 0.463 | 0.456 | 0.456 | 186,433 | 0.4559 | 0.24% |
| 2010-03-12 | 0 | 4.240 | 4.190 | 4.250 | - | - | 0 | 0 | - | 0.455 | 0.449 | 0.456 | - | - | 0 | - | 0.00% |
| 2010-03-11 | 0 | 4.240 | 4.180 | 4.300 | - | - | 0 | 0 | - | 0.455 | 0.448 | 0.461 | - | - | 0 | - | 0.00% |
| 2010-03-10 | 0 | 4.240 | 4.180 | 4.300 | - | - | 0 | 0 | - | 0.455 | 0.448 | 0.461 | - | - | 0 | - | 0.00% |
| 2010-03-09 | 0 | 4.240 | 4.160 | 4.240 | - | - | 0 | 0 | - | 0.455 | 0.446 | 0.455 | - | - | 0 | - | 0.00% |
| 2010-03-08 | 0 | 4.240 | 4.220 | 4.240 | 4.240 | 4.240 | 8,000 | 33,920 | 4.2400 | 0.455 | 0.453 | 0.455 | 0.455 | 0.455 | 74,573 | 0.4549 | 0.47% |
| 2010-03-05 | 0 | 4.220 | 4.180 | 4.250 | - | - | 0 | 0 | - | 0.453 | 0.448 | 0.456 | - | - | 0 | - | 0.00% |
| 2010-03-04 | 0 | 4.220 | 4.160 | 4.240 | - | - | 0 | 0 | - | 0.453 | 0.446 | 0.455 | - | - | 0 | - | 0.00% |
| 2010-03-03 | 0 | 4.220 | 4.220 | 4.250 | - | - | 0 | 0 | - | 0.453 | 0.453 | 0.456 | - | - | 0 | - | 1.44% |
| 2010-03-02 | 0 | 4.160 | 4.120 | 4.290 | - | - | 0 | 0 | - | 0.446 | 0.442 | 0.460 | - | - | 0 | - | 0.00% |
| 2010-03-01 | 0 | 4.160 | 4.110 | 4.250 | - | - | 0 | 0 | - | 0.446 | 0.441 | 0.456 | - | - | 0 | - | 0.00% |
| 2010-02-26 | 0 | 4.160 | 4.150 | 4.250 | - | - | 0 | 0 | - | 0.446 | 0.445 | 0.456 | - | - | 0 | - | 0.00% |
| 2010-02-25 | 0 | 4.160 | 4.160 | 4.250 | - | - | 0 | 0 | - | 0.446 | 0.446 | 0.456 | - | - | 0 | - | 0.00% |
| 2010-02-24 | 0 | 4.160 | 4.160 | 4.250 | - | - | 0 | 0 | - | 0.446 | 0.446 | 0.456 | - | - | 0 | - | 0.73% |
| 2010-02-23 | 0 | 4.130 | 4.130 | 4.250 | - | - | 0 | 0 | - | 0.443 | 0.443 | 0.456 | - | - | 0 | - | 0.00% |
| 2010-02-22 | 0 | 4.130 | 4.110 | 4.300 | - | - | 0 | 0 | - | 0.443 | 0.441 | 0.461 | - | - | 0 | - | 0.00% |
| 2010-02-19 | 0 | 4.130 | 4.000 | 4.300 | - | - | 0 | 0 | - | 0.443 | 0.429 | 0.461 | - | - | 0 | - | 0.00% |
| 2010-02-18 | 0 | 4.130 | 4.100 | 4.300 | - | - | 0 | 0 | - | 0.443 | 0.440 | 0.461 | - | - | 0 | - | 0.00% |
| 2010-02-17 | 0 | 4.130 | 4.100 | 4.300 | - | - | 0 | 0 | - | 0.443 | 0.440 | 0.461 | - | - | 0 | - | 0.00% |
| 2010-02-12 | 0 | 4.130 | 4.130 | 4.290 | - | - | 0 | 0 | - | 0.443 | 0.443 | 0.460 | - | - | 0 | - | 0.00% |
| 2010-02-11 | 0 | 4.130 | 4.100 | 4.300 | - | - | 0 | 0 | - | 0.443 | 0.440 | 0.461 | - | - | 0 | - | 0.00% |
| 2010-02-10 | 0 | 4.130 | 4.080 | 4.300 | - | - | 0 | 0 | - | 0.443 | 0.438 | 0.461 | - | - | 0 | - | 0.00% |
| 2010-02-09 | 0 | 4.130 | 4.030 | 4.300 | - | - | 0 | 0 | - | 0.443 | 0.432 | 0.461 | - | - | 0 | - | 0.00% |
| 2010-02-08 | 0 | 4.130 | 4.080 | 4.280 | - | - | 0 | 0 | - | 0.443 | 0.438 | 0.459 | - | - | 0 | - | 0.00% |
| 2010-02-05 | 0 | 4.130 | 4.060 | 4.280 | - | - | 0 | 0 | - | 0.443 | 0.436 | 0.459 | - | - | 0 | - | 0.00% |
| 2010-02-04 | 0 | 4.130 | 4.130 | 4.300 | 4.110 | 4.110 | 6,000 | 24,660 | 4.1100 | 0.443 | 0.443 | 0.461 | 0.441 | 0.441 | 55,930 | 0.4409 | 0.00% |
| 2010-02-03 | 0 | 4.130 | 4.130 | 4.300 | 4.070 | 4.070 | 2,000 | 8,140 | 4.0700 | 0.443 | 0.443 | 0.461 | 0.437 | 0.437 | 18,643 | 0.4366 | 0.00% |
| 2010-02-02 | 0 | 4.130 | 4.100 | 4.300 | - | - | 0 | 0 | - | 0.443 | 0.440 | 0.461 | - | - | 0 | - | 0.00% |
| 2010-02-01 | 0 | 4.130 | 4.070 | 4.350 | - | - | 0 | 0 | - | 0.443 | 0.437 | 0.467 | - | - | 0 | - | 0.00% |
| 2010-01-29 | 0 | 4.130 | 4.130 | 4.300 | 4.130 | 4.130 | 20,000 | 82,600 | 4.1300 | 0.443 | 0.443 | 0.461 | 0.443 | 0.443 | 186,433 | 0.4431 | -1.90% |
| 2010-01-28 | 0 | 4.210 | 4.100 | 4.350 | - | - | 0 | 0 | - | 0.452 | 0.440 | 0.467 | - | - | 0 | - | 0.00% |
| 2010-01-27 | 0 | 4.210 | 4.120 | 4.350 | - | - | 0 | 0 | - | 0.452 | 0.442 | 0.467 | - | - | 0 | - | 0.00% |
| 2010-01-26 | 0 | 4.210 | 4.140 | 4.340 | - | - | 0 | 0 | - | 0.452 | 0.444 | 0.466 | - | - | 0 | - | 0.00% |
| 2010-01-25 | 0 | 4.210 | 4.210 | 4.350 | 4.120 | 4.200 | 16,000 | 66,560 | 4.1600 | 0.452 | 0.452 | 0.467 | 0.442 | 0.451 | 149,146 | 0.4463 | -0.71% |
| 2010-01-22 | 0 | 4.240 | 4.040 | 4.300 | - | - | 0 | 0 | - | 0.455 | 0.433 | 0.461 | - | - | 0 | - | 0.00% |
| 2010-01-21 | 0 | 4.240 | 4.120 | 4.300 | - | - | 0 | 0 | - | 0.455 | 0.442 | 0.461 | - | - | 0 | - | 0.00% |
| 2010-01-20 | 0 | 4.240 | 4.200 | 4.340 | - | - | 0 | 0 | - | 0.455 | 0.451 | 0.466 | - | - | 0 | - | 0.00% |
| 2010-01-19 | 0 | 4.240 | 4.200 | 4.350 | - | - | 0 | 0 | - | 0.455 | 0.451 | 0.467 | - | - | 0 | - | 0.00% |
| 2010-01-18 | 0 | 4.240 | 4.190 | 4.380 | - | - | 0 | 0 | - | 0.455 | 0.449 | 0.470 | - | - | 0 | - | 0.00% |
| 2010-01-15 | 0 | 4.240 | 4.190 | 4.400 | 4.240 | 4.240 | 10,000 | 42,400 | 4.2400 | 0.455 | 0.449 | 0.472 | 0.455 | 0.455 | 93,216 | 0.4549 | 0.95% |
| 2010-01-14 | 0 | 4.200 | 4.090 | 4.250 | - | - | 0 | 0 | - | 0.451 | 0.439 | 0.456 | - | - | 0 | - | 0.00% |
| 2010-01-13 | 0 | 4.200 | 4.130 | 4.350 | - | - | 0 | 0 | - | 0.451 | 0.443 | 0.467 | - | - | 0 | - | 0.00% |
| 2010-01-12 | 0 | 4.200 | 4.180 | 4.250 | - | - | 0 | 0 | - | 0.451 | 0.448 | 0.456 | - | - | 0 | - | 0.00% |
| 2010-01-11 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 0.451 | 0.451 | 0.456 | 0.451 | 0.451 | 93,216 | 0.4506 | -0.47% |
| 2010-01-08 | 0 | 4.220 | 4.220 | 4.300 | 4.190 | 4.190 | 2,000 | 8,380 | 4.1900 | 0.453 | 0.453 | 0.461 | 0.449 | 0.449 | 18,643 | 0.4495 | -0.71% |
| 2010-01-07 | 0 | 4.250 | 4.200 | 4.250 | - | - | 0 | 0 | - | 0.456 | 0.451 | 0.456 | - | - | 0 | - | -1.16% |
| 2010-01-06 | 0 | 4.300 | 4.190 | 4.300 | - | - | 0 | 0 | - | 0.461 | 0.449 | 0.461 | - | - | 0 | - | -1.15% |
| 2010-01-05 | 0 | 4.350 | 4.200 | 4.350 | - | - | 0 | 0 | - | 0.467 | 0.451 | 0.467 | - | - | 0 | - | -0.91% |
| 2010-01-04 | 0 | 4.390 | 4.190 | 4.390 | 4.430 | 4.430 | 10,000 | 44,300 | 4.4300 | 0.471 | 0.449 | 0.471 | 0.475 | 0.475 | 93,216 | 0.4752 | 5.78% |
| 2009-12-31 | 0 | 4.150 | 4.100 | 4.300 | - | - | 0 | 0 | - | 0.445 | 0.440 | 0.461 | - | - | 0 | - | 0.00% |
| 2009-12-30 | 0 | 4.150 | - | 4.300 | - | - | 0 | 0 | - | 0.445 | - | 0.461 | - | - | 0 | - | 0.00% |
| 2009-12-29 | 0 | 4.150 | - | 4.300 | - | - | 0 | 0 | - | 0.445 | - | 0.461 | - | - | 0 | - | 0.00% |
| 2009-12-28 | 0 | 4.150 | 4.000 | 4.250 | - | - | 0 | 0 | - | 0.445 | 0.429 | 0.456 | - | - | 0 | - | 0.00% |
| 2009-12-24 | 0 | 4.150 | 4.140 | 4.150 | - | - | 0 | 0 | - | 0.445 | 0.444 | 0.445 | - | - | 0 | - | -0.48% |
| 2009-12-23 | 0 | 4.170 | 4.140 | 4.290 | - | - | 0 | 0 | - | 0.447 | 0.444 | 0.460 | - | - | 0 | - | 0.00% |
| 2009-12-22 | 0 | 4.170 | 4.170 | 4.250 | - | - | 500 | 2,050 | 4.1000 | 0.447 | 0.447 | 0.456 | - | - | 4,661 | 0.4398 | 0.00% |
| 2009-12-21 | 0 | 4.170 | 4.130 | 4.260 | - | - | 0 | 0 | - | 0.447 | 0.443 | 0.457 | - | - | 0 | - | 0.00% |
| 2009-12-18 | 0 | 4.170 | 4.170 | 4.300 | - | - | 0 | 0 | - | 0.447 | 0.447 | 0.461 | - | - | 0 | - | 0.72% |
| 2009-12-17 | 0 | 4.180 | 4.120 | 4.300 | - | - | 0 | 0 | - | 0.444 | 0.438 | 0.457 | - | - | 0 | - | 0.00% |
| 2009-12-16 | 0 | 4.180 | 4.180 | 4.270 | 4.180 | 4.180 | 2,000 | 8,360 | 4.1800 | 0.444 | 0.444 | 0.454 | 0.444 | 0.444 | 18,823 | 0.4441 | -0.48% |
| 2009-12-15 | 0 | 4.200 | 4.160 | 4.300 | - | - | 0 | 0 | - | 0.446 | 0.442 | 0.457 | - | - | 0 | - | 0.00% |
| 2009-12-14 | 0 | 4.200 | 4.200 | 4.250 | - | - | 0 | 0 | - | 0.446 | 0.446 | 0.452 | - | - | 0 | - | 0.00% |
| 2009-12-11 | 0 | 4.200 | 4.160 | 4.300 | 4.200 | 4.200 | 2,800 | 11,680 | 4.1714 | 0.446 | 0.442 | 0.457 | 0.446 | 0.446 | 26,353 | 0.4432 | 0.00% |
| 2009-12-10 | 0 | 4.200 | 4.160 | 4.350 | 4.200 | 4.200 | 32,000 | 134,400 | 4.2000 | 0.446 | 0.442 | 0.462 | 0.446 | 0.446 | 301,174 | 0.4463 | 0.00% |
| 2009-12-09 | 0 | 4.200 | 4.200 | 4.300 | 4.200 | 4.200 | 4,000 | 16,800 | 4.2000 | 0.446 | 0.446 | 0.457 | 0.446 | 0.446 | 37,647 | 0.4463 | 0.00% |
| 2009-12-08 | 0 | 4.200 | 4.200 | 4.300 | - | - | 0 | 0 | - | 0.446 | 0.446 | 0.457 | - | - | 0 | - | 0.00% |
| 2009-12-07 | 0 | 4.200 | 4.200 | 4.300 | 4.200 | 4.220 | 80,000 | 336,800 | 4.2100 | 0.446 | 0.446 | 0.457 | 0.446 | 0.448 | 752,935 | 0.4473 | -0.71% |
| 2009-12-04 | 0 | 4.230 | 4.230 | 4.330 | 4.180 | 4.250 | 102,000 | 430,300 | 4.2186 | 0.449 | 0.449 | 0.460 | 0.444 | 0.452 | 959,992 | 0.4482 | -3.86% |
| 2009-12-03 | 0 | 4.400 | 4.310 | 4.420 | - | - | 0 | 0 | - | 0.468 | 0.458 | 0.470 | - | - | 0 | - | 0.00% |
| 2009-12-02 | 0 | 4.400 | 4.300 | 4.420 | - | - | 0 | 0 | - | 0.468 | 0.457 | 0.470 | - | - | 0 | - | 0.00% |
| 2009-12-01 | 0 | 4.400 | 4.400 | 4.420 | 4.400 | 4.400 | 30,000 | 132,000 | 4.4000 | 0.468 | 0.468 | 0.470 | 0.468 | 0.468 | 282,351 | 0.4675 | 0.23% |
| 2009-11-30 | 0 | 4.390 | 4.310 | 4.390 | 4.390 | 4.390 | 10,000 | 43,900 | 4.3900 | 0.466 | 0.458 | 0.466 | 0.466 | 0.466 | 94,117 | 0.4664 | 0.23% |
| 2009-11-27 | 0 | 4.380 | 4.210 | 4.480 | - | - | 0 | 0 | - | 0.465 | 0.447 | 0.476 | - | - | 0 | - | 0.00% |
| 2009-11-26 | 0 | 4.380 | 4.300 | 4.480 | - | - | 0 | 0 | - | 0.465 | 0.457 | 0.476 | - | - | 0 | - | 0.00% |
| 2009-11-25 | 0 | 4.380 | 4.290 | 4.450 | 4.380 | 4.380 | 50,000 | 219,000 | 4.3800 | 0.465 | 0.456 | 0.473 | 0.465 | 0.465 | 470,584 | 0.4654 | 0.00% |
| 2009-11-24 | 0 | 4.380 | 4.300 | 4.380 | - | - | 0 | 0 | - | 0.465 | 0.457 | 0.465 | - | - | 0 | - | 0.00% |
| 2009-11-23 | 0 | 4.380 | 4.270 | 4.380 | - | - | 0 | 0 | - | 0.465 | 0.454 | 0.465 | - | - | 0 | - | 0.00% |
| 2009-11-20 | 0 | 4.380 | - | 4.380 | - | - | 0 | 0 | - | 0.465 | - | 0.465 | - | - | 0 | - | 0.00% |
| 2009-11-19 | 0 | 4.380 | 4.260 | 4.380 | - | - | 0 | 0 | - | 0.465 | 0.453 | 0.465 | - | - | 0 | - | 0.00% |
| 2009-11-18 | 0 | 4.380 | 4.250 | 4.400 | - | - | 0 | 0 | - | 0.465 | 0.452 | 0.468 | - | - | 0 | - | 0.00% |
| 2009-11-17 | 0 | 4.380 | 4.370 | 4.400 | - | - | 0 | 0 | - | 0.465 | 0.464 | 0.468 | - | - | 0 | - | 0.00% |
| 2009-11-16 | 0 | 4.380 | 4.350 | 4.400 | 4.380 | 4.380 | 6,000 | 26,280 | 4.3800 | 0.465 | 0.462 | 0.468 | 0.465 | 0.465 | 56,470 | 0.4654 | 0.69% |
| 2009-11-13 | 0 | 4.350 | 4.270 | 4.550 | - | - | 0 | 0 | - | 0.462 | 0.454 | 0.483 | - | - | 0 | - | 0.00% |
| 2009-11-12 | 0 | 4.350 | 4.280 | 4.440 | - | - | 0 | 0 | - | 0.462 | 0.455 | 0.472 | - | - | 0 | - | 0.00% |
| 2009-11-11 | 0 | 4.350 | 4.300 | 4.390 | 4.300 | 4.350 | 52,000 | 224,940 | 4.3258 | 0.462 | 0.457 | 0.466 | 0.457 | 0.462 | 489,408 | 0.4596 | 1.64% |
| 2009-11-10 | 0 | 4.280 | 4.280 | 4.320 | 4.220 | 4.220 | 4,000 | 16,880 | 4.2200 | 0.455 | 0.455 | 0.459 | 0.448 | 0.448 | 37,647 | 0.4484 | 0.94% |
| 2009-11-09 | 0 | 4.240 | 4.240 | 4.550 | 4.230 | 4.230 | 12,000 | 50,760 | 4.2300 | 0.451 | 0.451 | 0.483 | 0.449 | 0.449 | 112,940 | 0.4494 | -3.42% |
| 2009-11-06 | 0 | 4.390 | 4.230 | 4.450 | - | - | 0 | 0 | - | 0.466 | 0.449 | 0.473 | - | - | 0 | - | 0.00% |
| 2009-11-05 | 0 | 4.390 | 4.280 | 4.400 | - | - | 0 | 0 | - | 0.466 | 0.455 | 0.468 | - | - | 0 | - | 0.00% |
| 2009-11-04 | 0 | 4.390 | 4.240 | 4.390 | 4.390 | 4.400 | 20,000 | 87,900 | 4.3950 | 0.466 | 0.451 | 0.466 | 0.466 | 0.468 | 188,234 | 0.4670 | 2.33% |
| 2009-11-03 | 0 | 4.290 | 4.090 | 4.290 | 4.240 | 4.290 | 12,000 | 51,380 | 4.2817 | 0.456 | 0.435 | 0.456 | 0.451 | 0.456 | 112,940 | 0.4549 | 2.63% |
| 2009-11-02 | 0 | 4.180 | 4.020 | 4.240 | - | - | 0 | 0 | - | 0.444 | 0.427 | 0.451 | - | - | 0 | - | 0.00% |
| 2009-10-30 | 0 | 4.180 | 4.150 | 4.200 | - | - | 0 | 0 | - | 0.444 | 0.441 | 0.446 | - | - | 0 | - | 0.00% |
| 2009-10-29 | 0 | 4.180 | 4.050 | 4.290 | - | - | 0 | 0 | - | 0.444 | 0.430 | 0.456 | - | - | 0 | - | 0.00% |
| 2009-10-28 | 0 | 4.180 | 4.150 | 4.300 | - | - | 0 | 0 | - | 0.444 | 0.441 | 0.457 | - | - | 0 | - | 0.00% |
| 2009-10-27 | 0 | 4.180 | 4.060 | 4.260 | - | - | 0 | 0 | - | 0.444 | 0.431 | 0.453 | - | - | 0 | - | 0.00% |
| 2009-10-23 | 0 | 4.180 | 4.160 | 4.180 | 4.180 | 4.200 | 406,000 | 1,704,680 | 4.1987 | 0.444 | 0.442 | 0.444 | 0.444 | 0.446 | 3,821,146 | 0.4461 | -3.24% |
| 2009-10-22 | 0 | 4.320 | 4.320 | 4.500 | 4.300 | 4.600 | 101,161 | 444,776 | 4.3967 | 0.459 | 0.459 | 0.478 | 0.457 | 0.489 | 952,096 | 0.4672 | -4.00% |
| 2009-10-21 | 0 | 4.500 | 4.350 | 4.600 | 4.500 | 4.500 | 10,000 | 45,000 | 4.5000 | 0.478 | 0.462 | 0.489 | 0.478 | 0.478 | 94,117 | 0.4781 | 3.69% |
| 2009-10-20 | 0 | 4.340 | 4.300 | 4.460 | - | - | 0 | 0 | - | 0.461 | 0.457 | 0.474 | - | - | 0 | - | 0.00% |
| 2009-10-19 | 0 | 4.340 | 4.250 | 4.500 | 4.340 | 4.340 | 2,000 | 8,680 | 4.3400 | 0.461 | 0.452 | 0.478 | 0.461 | 0.461 | 18,823 | 0.4611 | 4.83% |
| 2009-10-16 | 0 | 4.140 | 4.140 | 4.400 | - | - | 0 | 0 | - | 0.440 | 0.440 | 0.468 | - | - | 0 | - | 0.24% |
| 2009-10-15 | 0 | 4.130 | 4.130 | 4.330 | - | - | 0 | 0 | - | 0.439 | 0.439 | 0.460 | - | - | 0 | - | 0.24% |
| 2009-10-14 | 0 | 4.120 | 4.120 | 4.300 | - | - | 0 | 0 | - | 0.438 | 0.438 | 0.457 | - | - | 0 | - | 0.24% |
| 2009-10-13 | 0 | 4.110 | 4.100 | - | - | - | 0 | 0 | - | 0.437 | 0.436 | - | - | - | 0 | - | 0.00% |
| 2009-10-12 | 0 | 4.110 | 4.110 | 4.300 | - | - | 0 | 0 | - | 0.437 | 0.437 | 0.457 | - | - | 0 | - | 0.24% |
| 2009-10-09 | 0 | 4.100 | 4.100 | - | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 0.436 | 0.436 | - | 0.436 | 0.436 | 94,117 | 0.4356 | -0.24% |
| 2009-10-08 | 0 | 4.110 | 4.050 | 4.300 | - | - | 0 | 0 | - | 0.437 | 0.430 | 0.457 | - | - | 0 | - | 0.00% |
| 2009-10-07 | 0 | 4.110 | 4.110 | - | 4.100 | 4.110 | 24,000 | 98,500 | 4.1042 | 0.437 | 0.437 | - | 0.436 | 0.437 | 225,881 | 0.4361 | 0.24% |
| 2009-10-06 | 0 | 4.100 | 4.100 | 4.300 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 0.436 | 0.436 | 0.457 | 0.436 | 0.436 | 94,117 | 0.4356 | 0.00% |
| 2009-10-05 | 0 | 4.100 | 4.050 | - | - | - | 0 | 0 | - | 0.436 | 0.430 | - | - | - | 0 | - | 0.00% |
| 2009-10-02 | 0 | 4.100 | 3.900 | 4.100 | 4.100 | 4.250 | 24,000 | 100,500 | 4.1875 | 0.436 | 0.414 | 0.436 | 0.436 | 0.452 | 225,881 | 0.4449 | -3.53% |
| 2009-09-30 | 0 | 4.250 | 4.100 | - | - | - | 0 | 0 | - | 0.452 | 0.436 | - | - | - | 0 | - | 0.00% |
| 2009-09-29 | 0 | 4.250 | 4.050 | - | - | - | 0 | 0 | - | 0.452 | 0.430 | - | - | - | 0 | - | 0.00% |
| 2009-09-28 | 0 | 4.250 | 4.050 | - | - | - | 0 | 0 | - | 0.452 | 0.430 | - | - | - | 0 | - | 0.00% |
| 2009-09-25 | 0 | 4.250 | 4.100 | 4.250 | - | - | 0 | 0 | - | 0.452 | 0.436 | 0.452 | - | - | 0 | - | 0.00% |
| 2009-09-24 | 0 | 4.250 | 4.110 | 4.300 | - | - | 0 | 0 | - | 0.452 | 0.437 | 0.457 | - | - | 0 | - | 0.00% |
| 2009-09-23 | 0 | 4.250 | - | 4.250 | - | - | 0 | 0 | - | 0.452 | - | 0.452 | - | - | 0 | - | -0.93% |
| 2009-09-22 | 0 | 4.290 | 4.100 | 4.290 | - | - | 0 | 0 | - | 0.456 | 0.436 | 0.456 | - | - | 0 | - | -0.23% |
| 2009-09-21 | 0 | 4.300 | 4.100 | 4.300 | 4.150 | 4.350 | 6,000 | 25,300 | 4.2167 | 0.457 | 0.436 | 0.457 | 0.441 | 0.462 | 56,470 | 0.4480 | 4.88% |
| 2009-09-18 | 0 | 4.100 | 4.100 | 4.250 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 0.436 | 0.436 | 0.452 | 0.436 | 0.436 | 94,117 | 0.4356 | -3.53% |
| 2009-09-17 | 0 | 4.250 | 4.120 | 4.250 | - | - | 0 | 0 | - | 0.452 | 0.438 | 0.452 | - | - | 0 | - | 0.00% |
| 2009-09-16 | 0 | 4.250 | 4.130 | 4.250 | - | - | 0 | 0 | - | 0.452 | 0.439 | 0.452 | - | - | 0 | - | 0.00% |
| 2009-09-15 | 0 | 4.250 | 4.110 | 4.290 | - | - | 0 | 0 | - | 0.452 | 0.437 | 0.456 | - | - | 0 | - | 0.00% |
| 2009-09-14 | 0 | 4.250 | 4.100 | 4.300 | - | - | 0 | 0 | - | 0.452 | 0.436 | 0.457 | - | - | 0 | - | 0.00% |
| 2009-09-11 | 0 | 4.250 | - | 4.250 | - | - | 0 | 0 | - | 0.452 | - | 0.452 | - | - | 0 | - | 0.00% |
| 2009-09-10 | 0 | 4.250 | 4.050 | 4.350 | - | - | 500 | 2,125 | 4.2500 | 0.452 | 0.430 | 0.462 | - | - | 4,706 | 0.4516 | 0.00% |
| 2009-09-09 | 0 | 4.250 | - | 4.250 | 4.280 | 4.280 | 6,000 | 25,680 | 4.2800 | 0.452 | - | 0.452 | 0.455 | 0.455 | 56,470 | 0.4548 | 3.66% |
| 2009-09-08 | 0 | 4.100 | 4.100 | - | - | - | 0 | 0 | - | 0.436 | 0.436 | - | - | - | 0 | - | 0.00% |
| 2009-09-07 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.436 | - | - | - | - | 0 | - | 0.00% |
| 2009-09-04 | 0 | 4.100 | 4.100 | 4.250 | 4.100 | 4.100 | 2,000 | 8,200 | 4.1000 | 0.436 | 0.436 | 0.452 | 0.436 | 0.436 | 18,823 | 0.4356 | 0.00% |
| 2009-09-03 | 0 | 4.100 | 4.050 | - | - | - | 0 | 0 | - | 0.436 | 0.430 | - | - | - | 0 | - | 0.00% |
| 2009-09-02 | 0 | 4.100 | 4.010 | - | - | - | 0 | 0 | - | 0.436 | 0.426 | - | - | - | 0 | - | 0.00% |
| 2009-09-01 | 0 | 4.100 | 4.000 | 4.330 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 0.436 | 0.425 | 0.460 | 0.436 | 0.436 | 94,117 | 0.4356 | -0.73% |
| 2009-08-31 | 0 | 4.130 | 4.130 | 4.350 | 4.130 | 4.130 | 12,000 | 49,560 | 4.1300 | 0.439 | 0.439 | 0.462 | 0.439 | 0.439 | 112,940 | 0.4388 | -0.48% |
| 2009-08-28 | 0 | 4.150 | 4.150 | 4.330 | 4.130 | 4.130 | 2,000 | 8,260 | 4.1300 | 0.441 | 0.441 | 0.460 | 0.439 | 0.439 | 18,823 | 0.4388 | -0.72% |
| 2009-08-27 | 0 | 4.180 | 4.150 | 4.380 | - | - | 0 | 0 | - | 0.444 | 0.441 | 0.465 | - | - | 0 | - | 0.00% |
| 2009-08-26 | 0 | 4.180 | 4.150 | 4.250 | - | - | 0 | 0 | - | 0.444 | 0.441 | 0.452 | - | - | 0 | - | 0.00% |
| 2009-08-25 | 0 | 4.180 | 4.150 | 4.220 | - | - | 0 | 0 | - | 0.444 | 0.441 | 0.448 | - | - | 0 | - | 0.00% |
| 2009-08-24 | 0 | 4.180 | 4.120 | 4.190 | 4.120 | 4.180 | 60,000 | 247,800 | 4.1300 | 0.444 | 0.438 | 0.445 | 0.438 | 0.444 | 564,701 | 0.4388 | 4.50% |
| 2009-08-21 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.425 | - | - | - | - | 0 | - | 0.00% |
| 2009-08-20 | 0 | 4.000 | 3.960 | 4.150 | - | - | 0 | 0 | - | 0.425 | 0.421 | 0.441 | - | - | 0 | - | 0.00% |
| 2009-08-19 | 0 | 4.000 | 3.960 | 4.150 | - | - | 0 | 0 | - | 0.425 | 0.421 | 0.441 | - | - | 0 | - | 0.00% |
| 2009-08-18 | 0 | 4.000 | 3.800 | - | - | - | 0 | 0 | - | 0.425 | 0.404 | - | - | - | 0 | - | 0.00% |
| 2009-08-17 | 0 | 4.000 | 3.800 | - | - | - | 0 | 0 | - | 0.425 | 0.404 | - | - | - | 0 | - | 0.00% |
| 2009-08-14 | 0 | 4.000 | 3.820 | 4.000 | - | - | 0 | 0 | - | 0.425 | 0.406 | 0.425 | - | - | 0 | - | 0.00% |
| 2009-08-13 | 0 | 4.000 | 3.800 | - | - | - | 0 | 0 | - | 0.425 | 0.404 | - | - | - | 0 | - | 0.00% |
| 2009-08-12 | 0 | 4.000 | 3.800 | 4.000 | - | - | 0 | 0 | - | 0.425 | 0.404 | 0.425 | - | - | 0 | - | 0.00% |
| 2009-08-11 | 0 | 4.000 | 3.910 | 4.200 | 4.000 | 4.000 | 16,000 | 64,000 | 4.0000 | 0.425 | 0.415 | 0.446 | 0.425 | 0.425 | 150,587 | 0.4250 | 2.56% |
| 2009-08-10 | 0 | 3.900 | 3.900 | 4.100 | - | - | 0 | 0 | - | 0.414 | 0.414 | 0.436 | - | - | 0 | - | 0.00% |
| 2009-08-07 | 0 | 3.900 | 3.900 | 4.100 | - | - | 0 | 0 | - | 0.414 | 0.414 | 0.436 | - | - | 0 | - | 0.00% |
| 2009-08-06 | 0 | 3.900 | 3.900 | 4.090 | - | - | 0 | 0 | - | 0.414 | 0.414 | 0.435 | - | - | 0 | - | 0.00% |
| 2009-08-05 | 0 | 3.900 | 3.900 | 4.100 | - | - | 0 | 0 | - | 0.414 | 0.414 | 0.436 | - | - | 0 | - | 0.00% |
| 2009-08-04 | 0 | 3.900 | 3.900 | 4.100 | 3.900 | 3.900 | 24,000 | 93,600 | 3.9000 | 0.414 | 0.414 | 0.436 | 0.414 | 0.414 | 225,881 | 0.4144 | 2.63% |
| 2009-08-03 | 0 | 3.800 | 3.800 | 3.970 | - | - | 0 | 0 | - | 0.404 | 0.404 | 0.422 | - | - | 0 | - | 0.80% |
| 2009-07-31 | 0 | 3.810 | 3.810 | 3.970 | 3.800 | 3.800 | 4,000 | 15,200 | 3.8000 | 0.401 | 0.401 | 0.417 | 0.400 | 0.400 | 38,046 | 0.3995 | 0.26% |
| 2009-07-30 | 0 | 3.800 | 3.760 | 3.980 | - | - | 0 | 0 | - | 0.400 | 0.395 | 0.418 | - | - | 0 | - | 0.00% |
| 2009-07-29 | 0 | 3.800 | 3.700 | 3.880 | - | - | 0 | 0 | - | 0.400 | 0.389 | 0.408 | - | - | 0 | - | 0.00% |
| 2009-07-28 | 0 | 3.800 | 3.700 | 3.870 | 3.700 | 3.800 | 16,000 | 60,200 | 3.7625 | 0.400 | 0.389 | 0.407 | 0.389 | 0.400 | 152,185 | 0.3956 | -2.56% |
| 2009-07-27 | 0 | 3.900 | 3.860 | 4.000 | 3.890 | 3.900 | 14,000 | 54,560 | 3.8971 | 0.410 | 0.406 | 0.421 | 0.409 | 0.410 | 133,162 | 0.4097 | 0.26% |
| 2009-07-24 | 0 | 3.890 | 3.750 | 4.040 | - | - | 0 | 0 | - | 0.409 | 0.394 | 0.425 | - | - | 0 | - | 0.00% |
| 2009-07-23 | 0 | 3.890 | 3.720 | 3.990 | - | - | 0 | 0 | - | 0.409 | 0.391 | 0.419 | - | - | 0 | - | 0.00% |
| 2009-07-22 | 0 | 3.890 | 3.810 | 3.890 | 3.720 | 3.890 | 20,000 | 76,100 | 3.8050 | 0.409 | 0.401 | 0.409 | 0.391 | 0.409 | 190,231 | 0.4000 | 1.04% |
| 2009-07-21 | 0 | 3.850 | 3.800 | 3.990 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 0.405 | 0.400 | 0.419 | 0.405 | 0.405 | 95,115 | 0.4048 | 1.05% |
| 2009-07-20 | 0 | 3.810 | 3.810 | 3.850 | - | - | 0 | 0 | - | 0.401 | 0.401 | 0.405 | - | - | 0 | - | 1.33% |
| 2009-07-17 | 0 | 3.760 | 3.760 | 3.950 | - | - | 0 | 0 | - | 0.395 | 0.395 | 0.415 | - | - | 0 | - | 0.27% |
| 2009-07-16 | 0 | 3.750 | 3.750 | 3.950 | - | - | 0 | 0 | - | 0.394 | 0.394 | 0.415 | - | - | 0 | - | 0.00% |
| 2009-07-15 | 0 | 3.750 | 3.750 | 3.950 | - | - | 0 | 0 | - | 0.394 | 0.394 | 0.415 | - | - | 0 | - | 0.81% |
| 2009-07-14 | 0 | 3.720 | 3.720 | 3.920 | - | - | 0 | 0 | - | 0.391 | 0.391 | 0.412 | - | - | 0 | - | 0.27% |
| 2009-07-13 | 0 | 3.710 | 3.710 | - | 3.700 | 3.710 | 18,000 | 66,700 | 3.7056 | 0.390 | 0.390 | - | 0.389 | 0.390 | 171,208 | 0.3896 | -1.33% |
| 2009-07-10 | 0 | 3.760 | 3.600 | 3.800 | - | - | 0 | 0 | - | 0.395 | 0.378 | 0.400 | - | - | 0 | - | 0.00% |
| 2009-07-09 | 0 | 3.760 | 3.730 | 3.780 | 3.760 | 3.770 | 24,000 | 90,380 | 3.7658 | 0.395 | 0.392 | 0.397 | 0.395 | 0.396 | 228,277 | 0.3959 | -0.53% |
| 2009-07-08 | 0 | 3.780 | 3.740 | 3.780 | 3.820 | 3.820 | 2,000 | 7,640 | 3.8200 | 0.397 | 0.393 | 0.397 | 0.402 | 0.402 | 19,023 | 0.4016 | -1.05% |
| 2009-07-07 | 0 | 3.820 | 3.750 | 3.820 | 3.780 | 3.820 | 20,000 | 76,000 | 3.8000 | 0.402 | 0.394 | 0.402 | 0.397 | 0.402 | 190,231 | 0.3995 | 2.41% |
| 2009-07-06 | 0 | 3.730 | 3.640 | - | - | - | 0 | 0 | - | 0.392 | 0.383 | - | - | - | 0 | - | 0.00% |
| 2009-07-03 | 0 | 3.730 | 3.730 | 3.930 | - | - | 0 | 0 | - | 0.392 | 0.392 | 0.413 | - | - | 0 | - | 0.00% |
| 2009-07-02 | 0 | 3.730 | 3.680 | 3.930 | - | - | 0 | 0 | - | 0.392 | 0.387 | 0.413 | - | - | 0 | - | 0.00% |
| 2009-06-30 | 0 | 3.730 | 3.700 | 3.950 | - | - | 0 | 0 | - | 0.392 | 0.389 | 0.415 | - | - | 0 | - | 0.00% |
| 2009-06-29 | 0 | 3.730 | 3.660 | 3.930 | - | - | 0 | 0 | - | 0.392 | 0.385 | 0.413 | - | - | 0 | - | 0.00% |
| 2009-06-26 | 0 | 3.730 | 3.660 | - | - | - | 0 | 0 | - | 0.392 | 0.385 | - | - | - | 0 | - | 0.00% |
| 2009-06-25 | 0 | 3.730 | 3.680 | 3.930 | - | - | 0 | 0 | - | 0.392 | 0.387 | 0.413 | - | - | 0 | - | 0.00% |
| 2009-06-24 | 0 | 3.730 | 3.730 | 3.900 | - | - | 0 | 0 | - | 0.392 | 0.392 | 0.410 | - | - | 0 | - | 0.27% |
| 2009-06-23 | 0 | 3.720 | 3.710 | 3.790 | 3.720 | 3.720 | 18,000 | 66,960 | 3.7200 | 0.391 | 0.390 | 0.398 | 0.391 | 0.391 | 171,208 | 0.3911 | -2.11% |
| 2009-06-22 | 0 | 3.800 | 3.600 | 3.900 | 3.800 | 3.800 | 7,000 | 26,520 | 3.7886 | 0.400 | 0.378 | 0.410 | 0.400 | 0.400 | 66,581 | 0.3983 | 0.00% |
| 2009-06-19 | 0 | 3.800 | 3.600 | 3.800 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 0.400 | 0.378 | 0.400 | 0.421 | 0.421 | 38,046 | 0.4205 | 2.70% |
| 2009-06-18 | 0 | 3.700 | 3.700 | 3.890 | 3.700 | 3.700 | 8,000 | 29,600 | 3.7000 | 0.389 | 0.389 | 0.409 | 0.389 | 0.389 | 76,092 | 0.3890 | 0.00% |
| 2009-06-17 | 0 | 3.700 | 3.530 | 3.900 | - | - | 0 | 0 | - | 0.389 | 0.371 | 0.410 | - | - | 0 | - | 0.00% |
| 2009-06-16 | 0 | 3.700 | 3.600 | 3.830 | - | - | 0 | 0 | - | 0.389 | 0.378 | 0.403 | - | - | 0 | - | 0.00% |
| 2009-06-15 | 0 | 3.700 | 3.550 | 3.900 | - | - | 0 | 0 | - | 0.389 | 0.373 | 0.410 | - | - | 0 | - | 0.00% |
| 2009-06-12 | 0 | 3.700 | 3.620 | 3.900 | - | - | 0 | 0 | - | 0.389 | 0.381 | 0.410 | - | - | 0 | - | 0.00% |
| 2009-06-11 | 0 | 3.700 | 3.600 | 3.800 | - | - | 0 | 0 | - | 0.389 | 0.378 | 0.400 | - | - | 0 | - | 0.00% |
| 2009-06-10 | 0 | 3.700 | 3.600 | 3.900 | - | - | 0 | 0 | - | 0.389 | 0.378 | 0.410 | - | - | 0 | - | 0.00% |
| 2009-06-09 | 0 | 3.700 | 3.700 | 3.890 | 3.700 | 3.700 | 6,000 | 22,200 | 3.7000 | 0.389 | 0.389 | 0.409 | 0.389 | 0.389 | 57,069 | 0.3890 | -5.13% |
| 2009-06-08 | 0 | 3.900 | 3.710 | 3.900 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 0.410 | 0.390 | 0.410 | 0.421 | 0.421 | 38,046 | 0.4205 | 2.63% |
| 2009-06-05 | 0 | 3.800 | 3.710 | 3.930 | - | - | 0 | 0 | - | 0.400 | 0.390 | 0.413 | - | - | 0 | - | 0.00% |
| 2009-06-04 | 0 | 3.800 | 3.700 | 3.850 | 3.730 | 3.800 | 38,000 | 142,840 | 3.7589 | 0.400 | 0.389 | 0.405 | 0.392 | 0.400 | 361,439 | 0.3952 | 1.88% |
| 2009-06-03 | 0 | 3.730 | 3.700 | 3.730 | 3.680 | 3.730 | 6,000 | 22,200 | 3.7000 | 0.392 | 0.389 | 0.392 | 0.387 | 0.392 | 57,069 | 0.3890 | -0.53% |
| 2009-06-02 | 0 | 3.750 | 3.560 | 3.800 | - | - | 0 | 0 | - | 0.394 | 0.374 | 0.400 | - | - | 0 | - | 0.00% |
| 2009-06-01 | 0 | 3.750 | 3.560 | 3.750 | 3.750 | 3.790 | 16,000 | 60,320 | 3.7700 | 0.394 | 0.374 | 0.394 | 0.394 | 0.398 | 152,185 | 0.3964 | 7.14% |
| 2009-05-29 | 0 | 3.500 | 3.500 | 3.700 | 3.500 | 3.500 | 24,000 | 84,000 | 3.5000 | 0.368 | 0.368 | 0.389 | 0.368 | 0.368 | 228,277 | 0.3680 | 2.94% |
| 2009-05-27 | 0 | 3.400 | 3.400 | 3.500 | 3.390 | 3.390 | 2,000 | 6,780 | 3.3900 | 0.357 | 0.357 | 0.368 | 0.356 | 0.356 | 19,023 | 0.3564 | 1.49% |
| 2009-05-26 | 0 | 3.350 | 3.350 | 3.400 | 3.330 | 3.330 | 2,000 | 6,660 | 3.3300 | 0.352 | 0.352 | 0.357 | 0.350 | 0.350 | 19,023 | 0.3501 | 0.00% |
| 2009-05-25 | 0 | 3.350 | 3.250 | 3.370 | 3.350 | 3.350 | 10,000 | 33,500 | 3.3500 | 0.352 | 0.342 | 0.354 | 0.352 | 0.352 | 95,115 | 0.3522 | 1.52% |
| 2009-05-22 | 0 | 3.300 | 3.200 | 3.450 | - | - | 0 | 0 | - | 0.347 | 0.336 | 0.363 | - | - | 0 | - | 0.00% |
| 2009-05-21 | 0 | 3.300 | 3.230 | 3.500 | - | - | 0 | 0 | - | 0.347 | 0.340 | 0.368 | - | - | 0 | - | 0.00% |
| 2009-05-20 | 0 | 3.300 | 3.150 | 3.500 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 0.347 | 0.331 | 0.368 | 0.347 | 0.347 | 95,115 | 0.3469 | 3.12% |
| 2009-05-19 | 0 | 3.200 | 3.130 | 3.400 | - | - | 0 | 0 | - | 0.336 | 0.329 | 0.357 | - | - | 0 | - | 0.00% |
| 2009-05-18 | 0 | 3.200 | 3.060 | 3.400 | - | - | 0 | 0 | - | 0.336 | 0.322 | 0.357 | - | - | 0 | - | 0.00% |
| 2009-05-15 | 0 | 3.200 | 3.020 | 3.400 | - | - | 0 | 0 | - | 0.336 | 0.318 | 0.357 | - | - | 0 | - | 0.00% |
| 2009-05-14 | 0 | 3.200 | 3.040 | 3.400 | - | - | 0 | 0 | - | 0.336 | 0.320 | 0.357 | - | - | 0 | - | 0.00% |
| 2009-05-13 | 0 | 3.200 | 3.200 | 3.400 | 3.000 | 3.000 | 3,600 | 10,640 | 2.9556 | 0.336 | 0.336 | 0.357 | 0.315 | 0.315 | 34,242 | 0.3107 | 0.00% |
| 2009-05-12 | 0 | 3.200 | 3.020 | - | - | - | 0 | 0 | - | 0.336 | 0.318 | - | - | - | 0 | - | 0.00% |
| 2009-05-11 | 0 | 3.200 | 3.130 | 3.400 | - | - | 0 | 0 | - | 0.336 | 0.329 | 0.357 | - | - | 0 | - | 0.00% |
| 2009-05-08 | 0 | 3.200 | 3.050 | 3.400 | 3.200 | 3.200 | 2,000 | 6,400 | 3.2000 | 0.336 | 0.321 | 0.357 | 0.336 | 0.336 | 19,023 | 0.3364 | 0.95% |
| 2009-05-07 | 0 | 3.170 | 3.170 | 3.350 | 3.110 | 3.150 | 13,603 | 42,385 | 3.1159 | 0.333 | 0.333 | 0.352 | 0.327 | 0.331 | 129,386 | 0.3276 | 2.26% |
| 2009-05-06 | 0 | 3.100 | 3.100 | 3.320 | 3.100 | 3.100 | 44,000 | 136,400 | 3.1000 | 0.326 | 0.326 | 0.349 | 0.326 | 0.326 | 418,508 | 0.3259 | -0.64% |
| 2009-05-05 | 0 | 3.120 | 2.920 | - | - | - | 0 | 0 | - | 0.328 | 0.307 | - | - | - | 0 | - | 0.00% |
| 2009-05-04 | 0 | 3.120 | - | 3.320 | - | - | 0 | 0 | - | 0.328 | - | 0.349 | - | - | 0 | - | 0.00% |
| 2009-04-30 | 0 | 3.120 | - | - | - | - | 0 | 0 | - | 0.328 | - | - | - | - | 0 | - | 0.00% |
| 2009-04-29 | 0 | 3.120 | - | 3.120 | - | - | 0 | 0 | - | 0.328 | - | 0.328 | - | - | 0 | - | 0.00% |
| 2009-04-28 | 0 | 3.120 | - | - | - | - | 0 | 0 | - | 0.328 | - | - | - | - | 0 | - | 0.00% |
| 2009-04-27 | 0 | 3.120 | - | - | - | - | 0 | 0 | - | 0.328 | - | - | - | - | 0 | - | 0.00% |
| 2009-04-24 | 0 | 3.120 | - | 3.320 | - | - | 0 | 0 | - | 0.328 | - | 0.349 | - | - | 0 | - | 0.00% |
| 2009-04-23 | 0 | 3.120 | 2.920 | 3.300 | - | - | 0 | 0 | - | 0.328 | 0.307 | 0.347 | - | - | 0 | - | 0.00% |
| 2009-04-22 | 0 | 3.120 | 2.930 | 3.320 | - | - | 0 | 0 | - | 0.328 | 0.308 | 0.349 | - | - | 0 | - | 0.00% |
| 2009-04-21 | 0 | 3.120 | 2.950 | 3.300 | - | - | 0 | 0 | - | 0.328 | 0.310 | 0.347 | - | - | 0 | - | 0.00% |
| 2009-04-20 | 0 | 3.120 | 2.950 | 3.300 | - | - | 0 | 0 | - | 0.328 | 0.310 | 0.347 | - | - | 0 | - | 0.00% |
| 2009-04-17 | 0 | 3.120 | 2.920 | - | - | - | 0 | 0 | - | 0.328 | 0.307 | - | - | - | 0 | - | 0.00% |
| 2009-04-16 | 0 | 3.120 | 2.970 | - | - | - | 0 | 0 | - | 0.328 | 0.312 | - | - | - | 0 | - | 0.00% |
| 2009-04-15 | 0 | 3.120 | 2.920 | - | - | - | 0 | 0 | - | 0.328 | 0.307 | - | - | - | 0 | - | 0.00% |
| 2009-04-14 | 0 | 3.120 | 3.120 | 3.400 | 3.100 | 3.100 | 4,000 | 12,400 | 3.1000 | 0.328 | 0.328 | 0.357 | 0.326 | 0.326 | 38,046 | 0.3259 | -2.50% |
| 2009-04-09 | 0 | 3.200 | 2.600 | 3.400 | - | - | 0 | 0 | - | 0.336 | 0.273 | 0.357 | - | - | 0 | - | 0.00% |
| 2009-04-08 | 0 | 3.200 | 3.000 | 3.200 | 3.200 | 3.200 | 6,000 | 19,200 | 3.2000 | 0.336 | 0.315 | 0.336 | 0.336 | 0.336 | 57,069 | 0.3364 | 0.00% |
| 2009-04-07 | 0 | 3.200 | 2.820 | 3.400 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 0.336 | 0.296 | 0.357 | 0.336 | 0.336 | 95,115 | 0.3364 | 6.67% |
| 2009-04-06 | 0 | 3.000 | 2.610 | - | - | - | 0 | 0 | - | 0.315 | 0.274 | - | - | - | 0 | - | 0.00% |
| 2009-04-03 | 0 | 3.000 | 2.850 | 3.200 | - | - | 0 | 0 | - | 0.315 | 0.300 | 0.336 | - | - | 0 | - | 0.00% |
| 2009-04-02 | 0 | 3.000 | 2.860 | 3.200 | - | - | 0 | 0 | - | 0.315 | 0.301 | 0.336 | - | - | 0 | - | 0.00% |
| 2009-04-01 | 0 | 3.000 | - | 3.200 | - | - | 0 | 0 | - | 0.315 | - | 0.336 | - | - | 0 | - | 0.00% |
| 2009-03-31 | 0 | 3.000 | 2.300 | 3.200 | 3.000 | 3.000 | 4,000 | 12,000 | 3.0000 | 0.315 | 0.242 | 0.336 | 0.315 | 0.315 | 38,046 | 0.3154 | 0.00% |
| 2009-03-30 | 0 | 3.000 | 2.500 | 3.200 | 3.000 | 3.000 | 20,000 | 60,000 | 3.0000 | 0.315 | 0.263 | 0.336 | 0.315 | 0.315 | 190,231 | 0.3154 | 3.45% |
| 2009-03-27 | 0 | 2.900 | 2.760 | 3.000 | - | - | 0 | 0 | - | 0.305 | 0.290 | 0.315 | - | - | 0 | - | 0.00% |
| 2009-03-26 | 0 | 2.900 | 2.710 | 3.100 | - | - | 0 | 0 | - | 0.305 | 0.285 | 0.326 | - | - | 0 | - | 0.00% |
| 2009-03-25 | 0 | 2.900 | 2.200 | 3.000 | - | - | 0 | 0 | - | 0.305 | 0.231 | 0.315 | - | - | 0 | - | 0.00% |
| 2009-03-24 | 0 | 2.900 | 2.710 | 3.000 | - | - | 0 | 0 | - | 0.305 | 0.285 | 0.315 | - | - | 0 | - | 0.00% |
| 2009-03-23 | 0 | 2.900 | 2.700 | 3.000 | - | - | 0 | 0 | - | 0.305 | 0.284 | 0.315 | - | - | 0 | - | 0.00% |
| 2009-03-20 | 0 | 2.900 | 2.810 | 2.900 | 2.900 | 2.900 | 12,000 | 34,800 | 2.9000 | 0.305 | 0.295 | 0.305 | 0.305 | 0.305 | 114,139 | 0.3049 | 0.00% |
| 2009-03-19 | 0 | 2.900 | 2.700 | 2.900 | - | - | 0 | 0 | - | 0.305 | 0.284 | 0.305 | - | - | 0 | - | 0.00% |
| 2009-03-18 | 0 | 2.900 | 2.700 | 2.900 | - | - | 0 | 0 | - | 0.305 | 0.284 | 0.305 | - | - | 0 | - | 0.00% |
| 2009-03-17 | 0 | 2.900 | 2.310 | 3.100 | - | - | 0 | 0 | - | 0.305 | 0.243 | 0.326 | - | - | 0 | - | 0.00% |
| 2009-03-16 | 0 | 2.900 | 2.450 | 3.100 | - | - | 0 | 0 | - | 0.305 | 0.258 | 0.326 | - | - | 0 | - | 0.00% |
| 2009-03-13 | 0 | 2.900 | 2.360 | 3.100 | - | - | 0 | 0 | - | 0.305 | 0.248 | 0.326 | - | - | 0 | - | 0.00% |
| 2009-03-12 | 0 | 2.900 | 2.520 | 3.100 | - | - | 0 | 0 | - | 0.305 | 0.265 | 0.326 | - | - | 0 | - | 0.00% |
| 2009-03-11 | 0 | 2.900 | 2.260 | - | - | - | 0 | 0 | - | 0.305 | 0.238 | - | - | - | 0 | - | 0.00% |
| 2009-03-10 | 0 | 2.900 | 2.900 | 3.100 | - | - | 0 | 0 | - | 0.305 | 0.305 | 0.326 | - | - | 0 | - | 0.00% |
| 2009-03-09 | 0 | 2.900 | 2.320 | 3.100 | - | - | 0 | 0 | - | 0.305 | 0.244 | 0.326 | - | - | 0 | - | 0.00% |
| 2009-03-06 | 0 | 2.900 | 2.700 | 3.100 | - | - | 0 | 0 | - | 0.305 | 0.284 | 0.326 | - | - | 0 | - | 0.00% |
| 2009-03-05 | 0 | 2.900 | 2.710 | 3.100 | - | - | 0 | 0 | - | 0.305 | 0.285 | 0.326 | - | - | 0 | - | 0.00% |
| 2009-03-04 | 0 | 2.900 | 2.230 | 3.100 | - | - | 0 | 0 | - | 0.305 | 0.234 | 0.326 | - | - | 0 | - | 0.00% |
| 2009-03-03 | 0 | 2.900 | 2.310 | 3.100 | - | - | 0 | 0 | - | 0.305 | 0.243 | 0.326 | - | - | 0 | - | 0.00% |
| 2009-03-02 | 0 | 2.900 | 2.700 | 3.100 | - | - | 0 | 0 | - | 0.305 | 0.284 | 0.326 | - | - | 0 | - | 0.00% |
| 2009-02-27 | 0 | 2.900 | 2.700 | 3.100 | - | - | 181 | 434 | 2.3978 | 0.305 | 0.284 | 0.326 | - | - | 1,722 | 0.2521 | 0.00% |
| 2009-02-26 | 0 | 2.900 | 2.710 | 3.100 | - | - | 0 | 0 | - | 0.305 | 0.285 | 0.326 | - | - | 0 | - | 0.00% |
| 2009-02-25 | 0 | 2.900 | 2.720 | 3.100 | - | - | 0 | 0 | - | 0.305 | 0.286 | 0.326 | - | - | 0 | - | 0.00% |
| 2009-02-24 | 0 | 2.900 | 2.410 | 3.100 | - | - | 0 | 0 | - | 0.305 | 0.253 | 0.326 | - | - | 0 | - | 0.00% |
| 2009-02-23 | 0 | 2.900 | 2.700 | 3.050 | - | - | 0 | 0 | - | 0.305 | 0.284 | 0.321 | - | - | 0 | - | 0.00% |
| 2009-02-20 | 0 | 2.900 | 2.780 | 2.960 | - | - | 0 | 0 | - | 0.305 | 0.292 | 0.311 | - | - | 0 | - | 0.00% |
| 2009-02-19 | 0 | 2.900 | 2.900 | 2.960 | 2.900 | 2.960 | 22,500 | 66,375 | 2.9500 | 0.305 | 0.305 | 0.311 | 0.305 | 0.311 | 214,010 | 0.3101 | 0.00% |
| 2009-02-18 | 0 | 2.900 | 2.900 | 2.990 | 2.850 | 2.850 | 2,000 | 5,700 | 2.8500 | 0.305 | 0.305 | 0.314 | 0.300 | 0.300 | 19,023 | 0.2996 | 0.35% |
| 2009-02-17 | 0 | 2.890 | 2.750 | 3.130 | 2.890 | 2.890 | 10,000 | 28,900 | 2.8900 | 0.304 | 0.289 | 0.329 | 0.304 | 0.304 | 95,115 | 0.3038 | -1.37% |
| 2009-02-16 | 0 | 2.930 | 2.730 | 3.130 | - | - | 0 | 0 | - | 0.308 | 0.287 | 0.329 | - | - | 0 | - | 0.00% |
| 2009-02-13 | 0 | 2.930 | 2.810 | 3.090 | - | - | 0 | 0 | - | 0.308 | 0.295 | 0.325 | - | - | 0 | - | 0.00% |
| 2009-02-12 | 0 | 2.930 | 2.790 | 3.100 | - | - | 0 | 0 | - | 0.308 | 0.293 | 0.326 | - | - | 0 | - | 0.00% |
| 2009-02-11 | 0 | 2.930 | 2.880 | 3.050 | 2.850 | 3.000 | 12,000 | 35,700 | 2.9750 | 0.308 | 0.303 | 0.321 | 0.300 | 0.315 | 114,139 | 0.3128 | -1.68% |
| 2009-02-10 | 0 | 2.980 | 2.800 | 3.040 | - | - | 0 | 0 | - | 0.313 | 0.294 | 0.320 | - | - | 0 | - | 0.00% |
| 2009-02-09 | 0 | 2.980 | 2.830 | 3.050 | - | - | 0 | 0 | - | 0.313 | 0.298 | 0.321 | - | - | 0 | - | 0.00% |
| 2009-02-06 | 0 | 2.980 | 2.850 | 3.000 | - | - | 0 | 0 | - | 0.313 | 0.300 | 0.315 | - | - | 0 | - | 0.00% |
| 2009-02-05 | 0 | 2.980 | 2.880 | 3.050 | - | - | 0 | 0 | - | 0.313 | 0.303 | 0.321 | - | - | 0 | - | 0.00% |
| 2009-02-04 | 0 | 2.980 | 2.850 | 3.100 | 2.950 | 2.980 | 30,000 | 88,800 | 2.9600 | 0.313 | 0.300 | 0.326 | 0.310 | 0.313 | 285,346 | 0.3112 | 4.56% |
| 2009-02-03 | 0 | 2.850 | 2.810 | 2.950 | - | - | 0 | 0 | - | 0.300 | 0.295 | 0.310 | - | - | 0 | - | 0.00% |
| 2009-02-02 | 0 | 2.850 | 2.720 | 2.950 | - | - | 0 | 0 | - | 0.300 | 0.286 | 0.310 | - | - | 0 | - | 0.00% |
| 2009-01-30 | 0 | 2.850 | 2.720 | 3.000 | - | - | 0 | 0 | - | 0.300 | 0.286 | 0.315 | - | - | 0 | - | 0.00% |
| 2009-01-29 | 0 | 2.850 | 2.720 | 2.990 | 2.850 | 2.850 | 36,000 | 102,600 | 2.8500 | 0.300 | 0.286 | 0.314 | 0.300 | 0.300 | 342,416 | 0.2996 | 1.79% |
| 2009-01-23 | 0 | 2.800 | 2.800 | 2.890 | 2.800 | 2.800 | 10,000 | 28,000 | 2.8000 | 0.294 | 0.294 | 0.304 | 0.294 | 0.294 | 95,115 | 0.2944 | 2.56% |
| 2009-01-22 | 0 | 2.730 | 2.660 | 2.900 | - | - | 0 | 0 | - | 0.287 | 0.280 | 0.305 | - | - | 0 | - | 0.00% |
| 2009-01-21 | 0 | 2.730 | 2.730 | 2.940 | 2.730 | 2.750 | 30,000 | 82,140 | 2.7380 | 0.287 | 0.287 | 0.309 | 0.287 | 0.289 | 285,346 | 0.2879 | -0.73% |
| 2009-01-20 | 0 | 2.750 | 2.750 | 2.950 | - | - | 0 | 0 | - | 0.289 | 0.289 | 0.310 | - | - | 0 | - | 0.00% |
| 2009-01-19 | 0 | 2.750 | 2.750 | 3.050 | 2.750 | 2.750 | 8,000 | 22,000 | 2.7500 | 0.289 | 0.289 | 0.321 | 0.289 | 0.289 | 76,092 | 0.2891 | -3.51% |
| 2009-01-16 | 0 | 2.850 | 2.750 | 3.000 | - | - | 0 | 0 | - | 0.300 | 0.289 | 0.315 | - | - | 0 | - | 0.00% |
| 2009-01-15 | 0 | 2.850 | 2.620 | - | - | - | 0 | 0 | - | 0.300 | 0.275 | - | - | - | 0 | - | 3.64% |
| 2009-01-14 | 0 | 2.750 | 2.660 | 2.950 | - | - | 0 | 0 | - | 0.289 | 0.280 | 0.310 | - | - | 0 | - | 0.00% |
| 2009-01-13 | 0 | 2.750 | 2.650 | - | - | - | 0 | 0 | - | 0.289 | 0.279 | - | - | - | 0 | - | 0.00% |
| 2009-01-12 | 0 | 2.750 | 2.670 | - | - | - | 0 | 0 | - | 0.289 | 0.281 | - | - | - | 0 | - | 0.00% |
| 2009-01-09 | 0 | 2.750 | 2.660 | 2.950 | - | - | 0 | 0 | - | 0.289 | 0.280 | 0.310 | - | - | 0 | - | 0.00% |
| 2009-01-08 | 0 | 2.750 | 2.600 | 2.950 | - | - | 0 | 0 | - | 0.289 | 0.273 | 0.310 | - | - | 0 | - | 0.00% |
| 2009-01-07 | 0 | 2.750 | 2.670 | 2.950 | - | - | 0 | 0 | - | 0.289 | 0.281 | 0.310 | - | - | 0 | - | 0.00% |
| 2009-01-06 | 0 | 2.750 | 2.700 | 3.000 | 2.750 | 2.750 | 10,000 | 27,500 | 2.7500 | 0.289 | 0.284 | 0.315 | 0.289 | 0.289 | 95,115 | 0.2891 | -1.79% |
| 2009-01-05 | 0 | 2.800 | 2.660 | 2.800 | 2.600 | 2.800 | 10,361 | 27,303 | 2.6352 | 0.294 | 0.280 | 0.294 | 0.273 | 0.294 | 98,549 | 0.2770 | 4.87% |
| 2009-01-02 | 0 | 2.710 | 2.600 | 2.800 | - | - | 0 | 0 | - | 0.281 | 0.269 | 0.290 | - | - | 0 | - | 0.00% |
| 2008-12-31 | 0 | 2.710 | 2.710 | 2.810 | - | - | 0 | 0 | - | 0.281 | 0.281 | 0.291 | - | - | 0 | - | 0.00% |
| 2008-12-30 | 0 | 2.710 | 2.710 | 2.850 | - | - | 0 | 0 | - | 0.281 | 0.281 | 0.295 | - | - | 0 | - | 2.26% |
| 2008-12-29 | 0 | 2.650 | 2.650 | 2.830 | - | - | 0 | 0 | - | 0.274 | 0.274 | 0.293 | - | - | 0 | - | 0.76% |
| 2008-12-24 | 0 | 2.630 | 2.600 | 2.830 | - | - | 0 | 0 | - | 0.272 | 0.269 | 0.293 | - | - | 0 | - | 0.00% |
| 2008-12-23 | 0 | 2.630 | 2.600 | 2.800 | - | - | 0 | 0 | - | 0.272 | 0.269 | 0.290 | - | - | 0 | - | 0.00% |
| 2008-12-22 | 0 | 2.630 | 2.630 | 2.720 | 2.630 | 2.650 | 46,000 | 121,580 | 2.6430 | 0.272 | 0.272 | 0.282 | 0.272 | 0.274 | 444,086 | 0.2738 | 0.00% |
| 2008-12-19 | 0 | 2.630 | 2.610 | 2.790 | 2.630 | 2.630 | 10,000 | 26,300 | 2.6300 | 0.272 | 0.270 | 0.289 | 0.272 | 0.272 | 96,540 | 0.2724 | -0.38% |
| 2008-12-18 | 0 | 2.640 | 2.610 | 2.790 | 2.600 | 2.660 | 40,000 | 104,960 | 2.6240 | 0.273 | 0.270 | 0.289 | 0.269 | 0.276 | 386,162 | 0.2718 | 1.54% |
| 2008-12-17 | 0 | 2.600 | 2.600 | 2.800 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 0.269 | 0.269 | 0.290 | 0.269 | 0.269 | 96,540 | 0.2693 | 2.77% |
| 2008-12-16 | 0 | 2.530 | 2.500 | - | 2.530 | 2.530 | 2,000 | 5,060 | 2.5300 | 0.262 | 0.259 | - | 0.262 | 0.262 | 19,308 | 0.2621 | 0.00% |
| 2008-12-15 | 0 | 2.530 | 2.400 | 2.530 | - | - | 0 | 0 | - | 0.262 | 0.249 | 0.262 | - | - | 0 | - | 0.00% |
| 2008-12-12 | 0 | 2.530 | 2.350 | 2.530 | - | - | 0 | 0 | - | 0.262 | 0.243 | 0.262 | - | - | 0 | - | -2.69% |
| 2008-12-11 | 0 | 2.600 | 2.600 | 2.780 | 2.600 | 2.600 | 36,000 | 93,600 | 2.6000 | 0.269 | 0.269 | 0.288 | 0.269 | 0.269 | 347,546 | 0.2693 | 0.00% |
| 2008-12-10 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 38,000 | 98,800 | 2.6000 | 0.269 | 0.269 | 0.280 | 0.269 | 0.269 | 366,854 | 0.2693 | -3.70% |
| 2008-12-09 | 0 | 2.700 | 2.550 | 2.700 | 2.700 | 2.700 | 2,000 | 5,400 | 2.7000 | 0.280 | 0.264 | 0.280 | 0.280 | 0.280 | 19,308 | 0.2797 | 0.00% |
| 2008-12-08 | 0 | 2.700 | 2.700 | 2.780 | - | - | 0 | 0 | - | 0.280 | 0.280 | 0.288 | - | - | 0 | - | 3.85% |
| 2008-12-05 | 0 | 2.600 | 2.450 | 2.790 | 2.600 | 2.600 | 30,000 | 78,000 | 2.6000 | 0.269 | 0.254 | 0.289 | 0.269 | 0.269 | 289,621 | 0.2693 | 0.00% |
| 2008-12-04 | 0 | 2.600 | 2.510 | 2.790 | - | - | 0 | 0 | - | 0.269 | 0.260 | 0.289 | - | - | 0 | - | 0.00% |
| 2008-12-03 | 0 | 2.600 | 2.550 | 2.780 | - | - | 0 | 0 | - | 0.269 | 0.264 | 0.288 | - | - | 0 | - | 0.00% |
| 2008-12-02 | 0 | 2.600 | 2.500 | 2.800 | 2.500 | 2.600 | 14,000 | 35,400 | 2.5286 | 0.269 | 0.259 | 0.290 | 0.259 | 0.269 | 135,157 | 0.2619 | -1.89% |
| 2008-12-01 | 0 | 2.650 | 2.580 | 2.650 | 2.600 | 2.650 | 44,000 | 115,600 | 2.6273 | 0.274 | 0.267 | 0.274 | 0.269 | 0.274 | 424,778 | 0.2721 | -5.02% |
| 2008-11-28 | 0 | 2.790 | 2.740 | 2.790 | 2.740 | 2.790 | 22,725 | 62,803 | 2.7636 | 0.289 | 0.284 | 0.289 | 0.284 | 0.289 | 219,388 | 0.2863 | -0.36% |
| 2008-11-27 | 0 | 2.800 | 2.750 | - | 2.800 | 2.900 | 30,000 | 86,800 | 2.8933 | 0.290 | 0.285 | - | 0.290 | 0.300 | 289,621 | 0.2997 | -3.45% |
| 2008-11-26 | 0 | 2.900 | 2.100 | 3.000 | - | - | 0 | 0 | - | 0.300 | 0.218 | 0.311 | - | - | 0 | - | 0.00% |
| 2008-11-25 | 0 | 2.900 | 2.900 | - | 2.900 | 2.900 | 24,000 | 69,600 | 2.9000 | 0.300 | 0.300 | - | 0.300 | 0.300 | 231,697 | 0.3004 | 0.00% |
| 2008-11-24 | 0 | 2.900 | - | 2.950 | - | - | 0 | 0 | - | 0.300 | - | 0.306 | - | - | 0 | - | 0.00% |
| 2008-11-21 | 0 | 2.900 | 2.700 | 2.900 | - | - | 0 | 0 | - | 0.300 | 0.280 | 0.300 | - | - | 0 | - | -3.33% |
| 2008-11-20 | 0 | 3.000 | 2.850 | 3.000 | - | - | 0 | 0 | - | 0.311 | 0.295 | 0.311 | - | - | 0 | - | 0.00% |
| 2008-11-19 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 0.311 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-18 | 0 | 3.000 | 2.700 | 3.000 | - | - | 0 | 0 | - | 0.311 | 0.280 | 0.311 | - | - | 0 | - | 0.00% |
| 2008-11-17 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 0.311 | - | 0.311 | - | - | 0 | - | 0.00% |
| 2008-11-14 | 0 | 3.000 | 2.500 | 3.190 | - | - | 0 | 0 | - | 0.311 | 0.259 | 0.330 | - | - | 0 | - | 0.00% |
| 2008-11-13 | 0 | 3.000 | 2.300 | 3.200 | - | - | 0 | 0 | - | 0.311 | 0.238 | 0.331 | - | - | 0 | - | 0.00% |
| 2008-11-12 | 0 | 3.000 | - | 3.200 | - | - | 0 | 0 | - | 0.311 | - | 0.331 | - | - | 0 | - | 0.00% |
| 2008-11-11 | 0 | 3.000 | 2.800 | 3.200 | - | - | 0 | 0 | - | 0.311 | 0.290 | 0.331 | - | - | 0 | - | 0.00% |
| 2008-11-10 | 0 | 3.000 | 2.800 | 3.150 | - | - | 0 | 0 | - | 0.311 | 0.290 | 0.326 | - | - | 0 | - | 0.00% |
| 2008-11-07 | 0 | 3.000 | 2.840 | 3.000 | 3.000 | 3.000 | 10,000 | 30,000 | 3.0000 | 0.311 | 0.294 | 0.311 | 0.311 | 0.311 | 96,540 | 0.3108 | 0.00% |
| 2008-11-06 | 0 | 3.000 | 2.900 | 3.200 | 3.000 | 3.000 | 10,000 | 30,000 | 3.0000 | 0.311 | 0.300 | 0.331 | 0.311 | 0.311 | 96,540 | 0.3108 | -6.25% |
| 2008-11-05 | 0 | 3.200 | 3.000 | 3.400 | - | - | 0 | 0 | - | 0.331 | 0.311 | 0.352 | - | - | 0 | - | 0.00% |
| 2008-11-04 | 0 | 3.200 | 3.000 | 3.500 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 0.331 | 0.311 | 0.363 | 0.331 | 0.331 | 96,540 | 0.3315 | -10.61% |
| 2008-11-03 | 0 | 3.580 | 2.600 | 3.580 | - | - | 0 | 0 | - | 0.371 | 0.269 | 0.371 | - | - | 0 | - | -5.29% |
| 2008-10-31 | 0 | 3.780 | 3.000 | 3.780 | - | - | 0 | 0 | - | 0.392 | 0.311 | 0.392 | - | - | 0 | - | -0.53% |
| 2008-10-30 | 0 | 3.800 | 2.300 | 3.800 | - | - | 0 | 0 | - | 0.394 | 0.238 | 0.394 | - | - | 0 | - | -5.00% |
| 2008-10-29 | 0 | 4.000 | 2.610 | 4.000 | - | - | 0 | 0 | - | 0.414 | 0.270 | 0.414 | - | - | 0 | - | 0.00% |
| 2008-10-28 | 0 | 4.000 | 2.510 | 4.000 | - | - | 0 | 0 | - | 0.414 | 0.260 | 0.414 | - | - | 0 | - | 0.00% |
| 2008-10-27 | 0 | 4.000 | 2.010 | 4.000 | - | - | 0 | 0 | - | 0.414 | 0.208 | 0.414 | - | - | 0 | - | 0.00% |
| 2008-10-24 | 0 | 4.000 | 2.400 | 4.000 | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 0.414 | 0.249 | 0.414 | 0.414 | 0.414 | 19,308 | 0.4143 | 0.50% |
| 2008-10-23 | 0 | 3.980 | 1.510 | - | - | - | 0 | 0 | - | 0.412 | 0.156 | - | - | - | 0 | - | 0.00% |
| 2008-10-22 | 0 | 3.980 | - | - | - | - | 0 | 0 | - | 0.412 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-21 | 0 | 3.980 | - | - | - | - | 0 | 0 | - | 0.412 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-20 | 0 | 3.980 | 2.910 | 4.100 | - | - | 0 | 0 | - | 0.412 | 0.301 | 0.425 | - | - | 0 | - | 0.00% |
| 2008-10-17 | 0 | 3.980 | 2.710 | 4.180 | - | - | 0 | 0 | - | 0.412 | 0.281 | 0.433 | - | - | 0 | - | 0.00% |
| 2008-10-16 | 0 | 3.980 | 2.600 | - | - | - | 0 | 0 | - | 0.412 | 0.269 | - | - | - | 0 | - | 0.00% |
| 2008-10-15 | 0 | 3.980 | - | 4.180 | - | - | 0 | 0 | - | 0.412 | - | 0.433 | - | - | 0 | - | 0.00% |
| 2008-10-14 | 0 | 3.980 | 2.950 | 3.980 | - | - | 0 | 0 | - | 0.412 | 0.306 | 0.412 | - | - | 0 | - | -0.50% |
| 2008-10-13 | 0 | 4.000 | 2.650 | 4.000 | - | - | 0 | 0 | - | 0.414 | 0.274 | 0.414 | - | - | 0 | - | 0.00% |
| 2008-10-10 | 0 | 4.000 | 2.300 | 4.000 | - | - | 0 | 0 | - | 0.414 | 0.238 | 0.414 | - | - | 0 | - | -0.50% |
| 2008-10-09 | 0 | 4.020 | 2.550 | 4.050 | - | - | 0 | 0 | - | 0.416 | 0.264 | 0.420 | - | - | 0 | - | 0.00% |
| 2008-10-08 | 0 | 4.020 | 2.300 | - | - | - | 0 | 0 | - | 0.416 | 0.238 | - | - | - | 0 | - | 0.00% |
| 2008-10-06 | 0 | 4.020 | - | 4.050 | - | - | 0 | 0 | - | 0.416 | - | 0.420 | - | - | 0 | - | 0.00% |
| 2008-10-03 | 0 | 4.020 | 3.900 | 4.050 | - | - | 0 | 0 | - | 0.416 | 0.404 | 0.420 | - | - | 0 | - | 0.00% |
| 2008-10-02 | 0 | 4.020 | 3.900 | 4.100 | - | - | 0 | 0 | - | 0.416 | 0.404 | 0.425 | - | - | 0 | - | 0.00% |
| 2008-09-30 | 0 | 4.020 | 2.500 | 4.100 | - | - | 0 | 0 | - | 0.416 | 0.259 | 0.425 | - | - | 0 | - | 0.00% |
| 2008-09-29 | 0 | 4.020 | - | 4.200 | - | - | 0 | 0 | - | 0.416 | - | 0.435 | - | - | 0 | - | 0.00% |
| 2008-09-26 | 0 | 4.020 | 3.820 | 4.180 | - | - | 0 | 0 | - | 0.416 | 0.396 | 0.433 | - | - | 0 | - | 0.00% |
| 2008-09-25 | 0 | 4.020 | 4.000 | 4.150 | - | - | 0 | 0 | - | 0.416 | 0.414 | 0.430 | - | - | 0 | - | 0.00% |
| 2008-09-24 | 0 | 4.020 | - | 4.220 | - | - | 0 | 0 | - | 0.416 | - | 0.437 | - | - | 0 | - | 0.00% |
| 2008-09-23 | 0 | 4.020 | 3.900 | 4.020 | - | - | 0 | 0 | - | 0.416 | 0.404 | 0.416 | - | - | 0 | - | -1.95% |
| 2008-09-22 | 0 | 4.100 | 3.960 | 4.100 | - | - | 0 | 0 | - | 0.425 | 0.410 | 0.425 | - | - | 0 | - | 0.00% |
| 2008-09-19 | 0 | 4.100 | 4.000 | 5.000 | 4.000 | 4.000 | 8,000 | 32,000 | 4.0000 | 0.425 | 0.414 | 0.518 | 0.414 | 0.414 | 77,232 | 0.4143 | 4.86% |
| 2008-09-18 | 0 | 3.910 | 3.910 | 4.000 | 3.900 | 4.000 | 34,000 | 134,480 | 3.9553 | 0.405 | 0.405 | 0.414 | 0.404 | 0.414 | 328,237 | 0.4097 | -15.00% |
| 2008-09-17 | 0 | 4.600 | 3.000 | 4.800 | - | - | 0 | 0 | - | 0.476 | 0.311 | 0.497 | - | - | 0 | - | 0.00% |
| 2008-09-16 | 0 | 4.600 | 2.700 | 4.900 | - | - | 0 | 0 | - | 0.476 | 0.280 | 0.508 | - | - | 0 | - | 0.00% |
| 2008-09-12 | 0 | 4.600 | 4.400 | 4.800 | 4.600 | 4.600 | 10,000 | 46,000 | 4.6000 | 0.476 | 0.456 | 0.497 | 0.476 | 0.476 | 96,540 | 0.4765 | -4.17% |
| 2008-09-11 | 0 | 4.800 | - | 4.950 | - | - | 0 | 0 | - | 0.497 | - | 0.513 | - | - | 0 | - | 0.00% |
| 2008-09-10 | 0 | 4.800 | 4.600 | 4.800 | - | - | 0 | 0 | - | 0.497 | 0.476 | 0.497 | - | - | 0 | - | -1.03% |
| 2008-09-09 | 0 | 4.850 | 4.650 | 4.850 | - | - | 0 | 0 | - | 0.502 | 0.482 | 0.502 | - | - | 0 | - | 0.00% |
| 2008-09-08 | 0 | 4.850 | - | 4.900 | - | - | 0 | 0 | - | 0.502 | - | 0.508 | - | - | 0 | - | 0.00% |
| 2008-09-05 | 0 | 4.850 | 4.670 | 4.950 | - | - | 0 | 0 | - | 0.502 | 0.484 | 0.513 | - | - | 0 | - | 0.00% |
| 2008-09-04 | 0 | 4.850 | 4.710 | 4.930 | - | - | 0 | 0 | - | 0.502 | 0.488 | 0.511 | - | - | 0 | - | 0.00% |
| 2008-09-03 | 0 | 4.850 | 4.710 | 4.980 | - | - | 0 | 0 | - | 0.502 | 0.488 | 0.516 | - | - | 0 | - | 0.00% |
| 2008-09-02 | 0 | 4.850 | - | 4.990 | - | - | 0 | 0 | - | 0.502 | - | 0.517 | - | - | 0 | - | 0.00% |
| 2008-09-01 | 0 | 4.850 | 4.710 | 4.880 | - | - | 0 | 0 | - | 0.502 | 0.488 | 0.505 | - | - | 0 | - | 0.00% |
| 2008-08-29 | 0 | 4.850 | 4.650 | 4.990 | - | - | 0 | 0 | - | 0.502 | 0.482 | 0.517 | - | - | 0 | - | 0.00% |
| 2008-08-28 | 0 | 4.850 | - | 4.990 | - | - | 0 | 0 | - | 0.502 | - | 0.517 | - | - | 0 | - | 0.00% |
| 2008-08-27 | 0 | 4.850 | 4.650 | 4.990 | - | - | 0 | 0 | - | 0.502 | 0.482 | 0.517 | - | - | 0 | - | 0.00% |
| 2008-08-26 | 0 | 4.850 | 4.650 | 5.000 | - | - | 0 | 0 | - | 0.502 | 0.482 | 0.518 | - | - | 0 | - | 0.00% |
| 2008-08-25 | 0 | 4.850 | - | 4.990 | - | - | 0 | 0 | - | 0.502 | - | 0.517 | - | - | 0 | - | 0.00% |
| 2008-08-21 | 0 | 4.850 | 4.650 | 4.940 | - | - | 0 | 0 | - | 0.502 | 0.482 | 0.512 | - | - | 0 | - | 0.00% |
| 2008-08-20 | 0 | 4.850 | 4.810 | 4.980 | - | - | 0 | 0 | - | 0.502 | 0.498 | 0.516 | - | - | 0 | - | 0.00% |
| 2008-08-19 | 0 | 4.850 | 4.840 | 4.950 | - | - | 0 | 0 | - | 0.502 | 0.501 | 0.513 | - | - | 0 | - | 0.00% |
| 2008-08-18 | 0 | 4.850 | - | 5.050 | - | - | 0 | 0 | - | 0.502 | - | 0.523 | - | - | 0 | - | -0.00% |
| 2008-08-15 | 0 | 5.000 | 4.810 | 5.180 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 0.502 | 0.483 | 0.520 | 0.502 | 0.502 | 99,526 | 0.5024 | 0.00% |
| 2008-08-14 | 0 | 5.000 | 4.800 | 5.150 | 5.000 | 5.000 | 18,000 | 90,000 | 5.0000 | 0.502 | 0.482 | 0.517 | 0.502 | 0.502 | 179,147 | 0.5024 | 0.00% |
| 2008-08-13 | 0 | 5.000 | - | 5.160 | 5.000 | 5.000 | 4,000 | 20,000 | 5.0000 | 0.502 | - | 0.518 | 0.502 | 0.502 | 39,810 | 0.5024 | -3.10% |
| 2008-08-12 | 0 | 5.160 | 5.000 | 5.160 | - | - | 0 | 0 | - | 0.518 | 0.502 | 0.518 | - | - | 0 | - | 0.00% |
| 2008-08-11 | 0 | 5.160 | 5.010 | 5.160 | 5.200 | 5.200 | 2,000 | 10,400 | 5.2000 | 0.518 | 0.503 | 0.518 | 0.522 | 0.522 | 19,905 | 0.5225 | 2.99% |
| 2008-08-08 | 0 | 5.010 | 4.920 | 5.200 | - | - | 0 | 0 | - | 0.503 | 0.494 | 0.522 | - | - | 0 | - | 0.00% |
| 2008-08-07 | 0 | 5.010 | 4.920 | 5.200 | - | - | 0 | 0 | - | 0.503 | 0.494 | 0.522 | - | - | 0 | - | 0.00% |
| 2008-08-05 | 0 | 5.010 | 4.920 | 5.190 | - | - | 0 | 0 | - | 0.503 | 0.494 | 0.521 | - | - | 0 | - | 0.00% |
| 2008-08-04 | 0 | 5.010 | 5.010 | 5.160 | - | - | 0 | 0 | - | 0.503 | 0.503 | 0.518 | - | - | 0 | - | 0.00% |
| 2008-08-01 | 0 | 5.010 | 5.010 | 5.080 | 5.010 | 5.010 | 2,000 | 10,020 | 5.0100 | 0.503 | 0.503 | 0.510 | 0.503 | 0.503 | 19,905 | 0.5034 | 0.00% |
| 2008-07-31 | 0 | 5.010 | 5.000 | 5.110 | - | - | 0 | 0 | - | 0.503 | 0.502 | 0.513 | - | - | 0 | - | 0.00% |
| 2008-07-30 | 0 | 5.010 | 4.990 | 5.190 | - | - | 0 | 0 | - | 0.503 | 0.501 | 0.521 | - | - | 0 | - | 0.00% |
| 2008-07-29 | 0 | 5.010 | 5.010 | 5.190 | 5.000 | 5.000 | 24,000 | 120,000 | 5.0000 | 0.503 | 0.503 | 0.521 | 0.502 | 0.502 | 238,863 | 0.5024 | -1.76% |
| 2008-07-28 | 0 | 5.100 | 5.000 | 5.100 | - | - | 0 | 0 | - | 0.512 | 0.502 | 0.512 | - | - | 0 | - | 0.00% |
| 2008-07-25 | 0 | 5.100 | 5.000 | 5.180 | - | - | 0 | 0 | - | 0.512 | 0.502 | 0.520 | - | - | 0 | - | 0.00% |
| 2008-07-24 | 0 | 5.100 | 5.000 | 5.100 | - | - | 0 | 0 | - | 0.512 | 0.502 | 0.512 | - | - | 0 | - | 0.00% |
| 2008-07-23 | 0 | 5.100 | 4.960 | 5.100 | - | - | 0 | 0 | - | 0.512 | 0.498 | 0.512 | - | - | 0 | - | -0.20% |
| 2008-07-22 | 0 | 5.110 | 5.000 | 5.180 | - | - | 0 | 0 | - | 0.513 | 0.502 | 0.520 | - | - | 0 | - | 0.00% |
| 2008-07-21 | 0 | 5.110 | 4.910 | 5.190 | 5.110 | 5.110 | 10,000 | 51,100 | 5.1100 | 0.513 | 0.493 | 0.521 | 0.513 | 0.513 | 99,526 | 0.5134 | 5.80% |
| 2008-07-18 | 0 | 4.830 | 4.830 | 5.200 | 4.800 | 4.800 | 2,000 | 9,600 | 4.8000 | 0.485 | 0.485 | 0.522 | 0.482 | 0.482 | 19,905 | 0.4823 | -3.40% |
| 2008-07-17 | 0 | 5.000 | 4.830 | 5.180 | - | - | 0 | 0 | - | 0.502 | 0.485 | 0.520 | - | - | 0 | - | 0.00% |
| 2008-07-16 | 0 | 5.000 | 4.810 | 5.180 | - | - | 0 | 0 | - | 0.502 | 0.483 | 0.520 | - | - | 0 | - | 0.00% |
| 2008-07-15 | 0 | 5.000 | 4.800 | 5.190 | - | - | 0 | 0 | - | 0.502 | 0.482 | 0.521 | - | - | 0 | - | 0.00% |
| 2008-07-14 | 0 | 5.000 | 4.820 | 5.040 | - | - | 8,000 | 40,000 | 5.0000 | 0.502 | 0.484 | 0.506 | - | - | 79,621 | 0.5024 | 0.00% |
| 2008-07-11 | 0 | 5.000 | 4.880 | 5.100 | - | - | 0 | 0 | - | 0.502 | 0.490 | 0.512 | - | - | 0 | - | 0.00% |
| 2008-07-10 | 0 | 5.000 | 4.900 | 5.190 | - | - | 0 | 0 | - | 0.502 | 0.492 | 0.521 | - | - | 0 | - | 0.00% |
| 2008-07-09 | 0 | 5.000 | 4.950 | 5.190 | 5.000 | 5.000 | 22,000 | 110,000 | 5.0000 | 0.502 | 0.497 | 0.521 | 0.502 | 0.502 | 218,958 | 0.5024 | -3.66% |
| 2008-07-08 | 0 | 5.190 | 4.950 | 5.100 | 5.200 | 5.400 | 22,000 | 114,800 | 5.2182 | 0.521 | 0.497 | 0.512 | 0.522 | 0.543 | 218,958 | 0.5243 | 3.80% |
| 2008-07-07 | 0 | 5.000 | 4.860 | - | - | - | 0 | 0 | - | 0.502 | 0.488 | - | - | - | 0 | - | 0.00% |
| 2008-07-04 | 0 | 5.000 | 5.000 | 5.040 | 5.000 | 5.000 | 8,000 | 40,000 | 5.0000 | 0.502 | 0.502 | 0.506 | 0.502 | 0.502 | 79,621 | 0.5024 | -0.99% |
| 2008-07-03 | 0 | 5.050 | 4.760 | 5.050 | 4.950 | 5.050 | 24,000 | 119,000 | 4.9583 | 0.507 | 0.478 | 0.507 | 0.497 | 0.507 | 238,863 | 0.4982 | 2.02% |
| 2008-07-02 | 0 | 4.950 | 4.950 | 5.050 | 4.950 | 4.950 | 10,000 | 49,500 | 4.9500 | 0.497 | 0.497 | 0.507 | 0.497 | 0.497 | 99,526 | 0.4974 | -1.98% |
| 2008-06-30 | 0 | 5.050 | 5.020 | 5.200 | 5.050 | 5.200 | 20,000 | 102,500 | 5.1250 | 0.507 | 0.504 | 0.522 | 0.507 | 0.522 | 199,052 | 0.5149 | -2.88% |
| 2008-06-27 | 0 | 5.200 | 5.020 | 5.200 | - | - | 0 | 0 | - | 0.522 | 0.504 | 0.522 | - | - | 0 | - | 0.00% |
| 2008-06-26 | 0 | 5.200 | 5.050 | 5.400 | - | - | 0 | 0 | - | 0.522 | 0.507 | 0.543 | - | - | 0 | - | 0.00% |
| 2008-06-25 | 0 | 5.200 | 5.010 | 5.250 | - | - | 0 | 0 | - | 0.522 | 0.503 | 0.527 | - | - | 0 | - | 0.00% |
| 2008-06-24 | 0 | 5.200 | 5.000 | 5.250 | - | - | 0 | 0 | - | 0.522 | 0.502 | 0.527 | - | - | 0 | - | 0.00% |
| 2008-06-23 | 0 | 5.200 | 5.050 | 5.250 | - | - | 0 | 0 | - | 0.522 | 0.507 | 0.527 | - | - | 0 | - | 0.00% |
| 2008-06-20 | 0 | 5.200 | 5.060 | 5.300 | 5.200 | 5.200 | 6,000 | 31,200 | 5.2000 | 0.522 | 0.508 | 0.533 | 0.522 | 0.522 | 59,716 | 0.5225 | 0.19% |
| 2008-06-19 | 0 | 5.190 | 5.050 | 5.200 | - | - | 0 | 0 | - | 0.521 | 0.507 | 0.522 | - | - | 0 | - | 0.00% |
| 2008-06-18 | 0 | 5.190 | 5.050 | 5.200 | - | - | 0 | 0 | - | 0.521 | 0.507 | 0.522 | - | - | 0 | - | 0.00% |
| 2008-06-17 | 0 | 5.190 | 5.070 | 5.200 | - | - | 0 | 0 | - | 0.521 | 0.509 | 0.522 | - | - | 0 | - | 0.00% |
| 2008-06-16 | 0 | 5.190 | 5.050 | 5.300 | - | - | 0 | 0 | - | 0.521 | 0.507 | 0.533 | - | - | 0 | - | 0.00% |
| 2008-06-13 | 0 | 5.190 | 5.050 | 5.190 | - | - | 0 | 0 | - | 0.521 | 0.507 | 0.521 | - | - | 0 | - | -0.19% |
| 2008-06-12 | 0 | 5.200 | 5.080 | 5.200 | - | - | 0 | 0 | - | 0.522 | 0.510 | 0.522 | - | - | 0 | - | 0.00% |
| 2008-06-11 | 0 | 5.200 | 5.070 | 5.400 | - | - | 0 | 0 | - | 0.522 | 0.509 | 0.543 | - | - | 0 | - | 0.00% |
| 2008-06-10 | 0 | 5.200 | 5.100 | - | - | - | 0 | 0 | - | 0.522 | 0.512 | - | - | - | 0 | - | 0.00% |
| 2008-06-06 | 0 | 5.200 | 5.170 | 5.400 | - | - | 0 | 0 | - | 0.522 | 0.519 | 0.543 | - | - | 0 | - | 0.00% |
| 2008-06-05 | 0 | 5.200 | 5.200 | 5.400 | - | - | 0 | 0 | - | 0.522 | 0.522 | 0.543 | - | - | 0 | - | 0.00% |
| 2008-06-04 | 0 | 5.200 | 5.200 | 5.400 | 5.100 | 5.100 | 2,000 | 10,200 | 5.1000 | 0.522 | 0.522 | 0.543 | 0.512 | 0.512 | 19,905 | 0.5124 | 0.00% |
| 2008-06-03 | 0 | 5.200 | 5.150 | 5.400 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 0.522 | 0.517 | 0.543 | 0.522 | 0.522 | 99,526 | 0.5225 | 0.00% |
| 2008-06-02 | 0 | 5.200 | 5.110 | 5.330 | 5.100 | 5.200 | 12,000 | 61,800 | 5.1500 | 0.522 | 0.513 | 0.536 | 0.512 | 0.522 | 119,431 | 0.5175 | 0.97% |
| 2008-05-30 | 0 | 5.150 | 5.110 | 5.350 | - | - | 0 | 0 | - | 0.517 | 0.513 | 0.538 | - | - | 0 | - | 0.00% |
| 2008-05-29 | 0 | 5.150 | 5.050 | 5.350 | - | - | 0 | 0 | - | 0.517 | 0.507 | 0.538 | - | - | 0 | - | 0.00% |
| 2008-05-28 | 0 | 5.150 | 5.110 | 5.350 | - | - | 0 | 0 | - | 0.517 | 0.513 | 0.538 | - | - | 0 | - | 0.00% |
| 2008-05-27 | 0 | 5.150 | 5.010 | 5.350 | - | - | 0 | 0 | - | 0.517 | 0.503 | 0.538 | - | - | 0 | - | 0.00% |
| 2008-05-26 | 0 | 5.150 | 5.000 | 5.350 | - | - | 0 | 0 | - | 0.517 | 0.502 | 0.538 | - | - | 0 | - | 0.00% |
| 2008-05-23 | 0 | 5.150 | 5.000 | 5.350 | - | - | 0 | 0 | - | 0.517 | 0.502 | 0.538 | - | - | 0 | - | 0.00% |
| 2008-05-22 | 0 | 5.150 | 5.070 | 5.350 | - | - | 0 | 0 | - | 0.517 | 0.509 | 0.538 | - | - | 0 | - | 0.00% |
| 2008-05-21 | 0 | 5.150 | 5.110 | 5.350 | - | - | 0 | 0 | - | 0.517 | 0.513 | 0.538 | - | - | 0 | - | 0.00% |
| 2008-05-20 | 0 | 5.150 | 5.150 | 5.350 | 5.120 | 5.120 | 4,000 | 20,480 | 5.1200 | 0.517 | 0.517 | 0.538 | 0.514 | 0.514 | 39,810 | 0.5144 | -0.19% |
| 2008-05-19 | 0 | 5.160 | 5.160 | 5.340 | 5.100 | 5.100 | 2,000 | 10,200 | 5.1000 | 0.518 | 0.518 | 0.537 | 0.512 | 0.512 | 19,905 | 0.5124 | 0.19% |
| 2008-05-16 | 0 | 5.150 | 5.140 | 5.350 | - | - | 0 | 0 | - | 0.517 | 0.516 | 0.538 | - | - | 0 | - | 0.00% |
| 2008-05-15 | 0 | 5.150 | 5.100 | 5.350 | - | - | 0 | 0 | - | 0.517 | 0.512 | 0.538 | - | - | 0 | - | 0.00% |
| 2008-05-14 | 0 | 5.150 | 5.120 | 5.350 | - | - | 0 | 0 | - | 0.517 | 0.514 | 0.538 | - | - | 0 | - | 0.00% |
| 2008-05-13 | 0 | 5.150 | 5.150 | 5.300 | 5.150 | 5.350 | 22,000 | 113,820 | 5.1736 | 0.517 | 0.517 | 0.533 | 0.517 | 0.538 | 218,958 | 0.5198 | 0.00% |
| 2008-05-09 | 0 | 5.150 | 5.120 | 5.350 | 5.150 | 5.150 | 10,000 | 51,500 | 5.1500 | 0.517 | 0.514 | 0.538 | 0.517 | 0.517 | 99,526 | 0.5175 | -0.58% |
| 2008-05-08 | 0 | 5.180 | 5.100 | - | - | - | 0 | 0 | - | 0.520 | 0.512 | - | - | - | 0 | - | 0.00% |
| 2008-05-07 | 0 | 5.180 | 5.180 | 5.390 | 5.180 | 5.180 | 2,000 | 10,360 | 5.1800 | 0.520 | 0.520 | 0.542 | 0.520 | 0.520 | 19,905 | 0.5205 | 0.00% |
| 2008-05-06 | 0 | 5.180 | 5.100 | - | - | - | 0 | 0 | - | 0.520 | 0.512 | - | - | - | 0 | - | 0.00% |
| 2008-05-05 | 0 | 5.180 | 5.180 | 5.380 | - | - | 0 | 0 | - | 0.520 | 0.520 | 0.541 | - | - | 0 | - | 0.00% |
| 2008-05-02 | 0 | 5.180 | 5.150 | 5.350 | - | - | 0 | 0 | - | 0.520 | 0.517 | 0.538 | - | - | 0 | - | 0.00% |
| 2008-04-30 | 0 | 5.180 | 5.150 | 5.350 | 5.180 | 5.180 | 10,000 | 51,800 | 5.1800 | 0.520 | 0.517 | 0.538 | 0.520 | 0.520 | 99,526 | 0.5205 | 0.58% |
| 2008-04-29 | 0 | 5.150 | 5.150 | - | - | - | 0 | 0 | - | 0.517 | 0.517 | - | - | - | 0 | - | 0.00% |
| 2008-04-28 | 0 | 5.150 | 5.150 | 5.350 | - | - | 0 | 0 | - | 0.517 | 0.517 | 0.538 | - | - | 0 | - | 0.00% |
| 2008-04-25 | 0 | 5.150 | 5.150 | - | - | - | 0 | 0 | - | 0.517 | 0.517 | - | - | - | 0 | - | 0.00% |
| 2008-04-24 | 0 | 5.150 | 5.150 | 5.350 | - | - | 0 | 0 | - | 0.517 | 0.517 | 0.538 | - | - | 0 | - | 0.00% |
| 2008-04-23 | 0 | 5.150 | 5.100 | - | - | - | 0 | 0 | - | 0.517 | 0.512 | - | - | - | 0 | - | 0.00% |
| 2008-04-22 | 0 | 5.150 | 5.150 | 5.350 | 5.150 | 5.150 | 2,000 | 10,300 | 5.1500 | 0.517 | 0.517 | 0.538 | 0.517 | 0.517 | 19,905 | 0.5175 | 0.00% |
| 2008-04-21 | 0 | 5.150 | 5.150 | 5.350 | 5.150 | 5.150 | 6,000 | 30,900 | 5.1500 | 0.517 | 0.517 | 0.538 | 0.517 | 0.517 | 59,716 | 0.5175 | 0.00% |
| 2008-04-18 | 0 | 5.150 | 5.100 | 5.260 | - | - | 0 | 0 | - | 0.517 | 0.512 | 0.529 | - | - | 0 | - | 0.00% |
| 2008-04-17 | 0 | 5.150 | 5.140 | 5.260 | 5.150 | 5.150 | 10,361 | 53,359 | 5.1500 | 0.517 | 0.516 | 0.529 | 0.517 | 0.517 | 103,119 | 0.5175 | -1.53% |
| 2008-04-16 | 0 | 5.230 | 5.210 | 5.260 | - | - | 6,000 | 31,380 | 5.2300 | 0.525 | 0.523 | 0.529 | - | - | 59,716 | 0.5255 | 0.00% |
| 2008-04-15 | 0 | 5.230 | 5.100 | 5.430 | - | - | 0 | 0 | - | 0.525 | 0.512 | 0.546 | - | - | 0 | - | 0.00% |
| 2008-04-14 | 0 | 5.230 | 5.050 | 5.430 | - | - | 0 | 0 | - | 0.525 | 0.507 | 0.546 | - | - | 0 | - | 0.00% |
| 2008-04-11 | 0 | 5.230 | 5.200 | 5.430 | - | - | 0 | 0 | - | 0.525 | 0.522 | 0.546 | - | - | 0 | - | 0.00% |
| 2008-04-10 | 0 | 5.230 | 5.230 | 5.250 | 5.210 | 5.220 | 6,000 | 31,280 | 5.2133 | 0.525 | 0.525 | 0.527 | 0.523 | 0.524 | 59,716 | 0.5238 | -0.57% |
| 2008-04-09 | 0 | 5.260 | 5.210 | 5.300 | - | - | 0 | 0 | - | 0.529 | 0.523 | 0.533 | - | - | 0 | - | 0.00% |
| 2008-04-08 | 0 | 5.260 | 5.100 | 5.300 | - | - | 0 | 0 | - | 0.529 | 0.512 | 0.533 | - | - | 0 | - | 0.00% |
| 2008-04-07 | 0 | 5.260 | 5.260 | - | 5.250 | 5.250 | 8,000 | 42,000 | 5.2500 | 0.529 | 0.529 | - | 0.527 | 0.527 | 79,621 | 0.5275 | 0.19% |
| 2008-04-03 | 0 | 5.250 | 5.250 | 5.500 | 5.200 | 5.250 | 5,561 | 28,861 | 5.1899 | 0.527 | 0.527 | 0.553 | 0.522 | 0.527 | 55,347 | 0.5215 | -0.94% |
| 2008-04-02 | 0 | 5.300 | 5.200 | 5.500 | 5.300 | 5.300 | 2,000 | 10,600 | 5.3000 | 0.533 | 0.522 | 0.553 | 0.533 | 0.533 | 19,905 | 0.5325 | 1.92% |
| 2008-04-01 | 0 | 5.200 | 5.040 | 5.390 | - | - | 0 | 0 | - | 0.522 | 0.506 | 0.542 | - | - | 0 | - | 0.00% |
| 2008-03-31 | 0 | 5.200 | 5.120 | 5.400 | - | - | 0 | 0 | - | 0.522 | 0.514 | 0.543 | - | - | 0 | - | 0.00% |
| 2008-03-28 | 0 | 5.200 | 5.200 | 5.350 | - | - | 0 | 0 | - | 0.522 | 0.522 | 0.538 | - | - | 0 | - | 0.97% |
| 2008-03-27 | 0 | 5.150 | 5.100 | 5.350 | - | - | 0 | 0 | - | 0.517 | 0.512 | 0.538 | - | - | 0 | - | 0.00% |
| 2008-03-26 | 0 | 5.150 | 5.150 | - | - | - | 0 | 0 | - | 0.517 | 0.517 | - | - | - | 0 | - | 0.98% |
| 2008-03-25 | 0 | 5.100 | 5.100 | - | - | - | 0 | 0 | - | 0.512 | 0.512 | - | - | - | 0 | - | 2.00% |
| 2008-03-20 | 0 | 5.000 | 5.000 | - | 4.900 | 5.100 | 12,000 | 60,800 | 5.0667 | 0.502 | 0.502 | - | 0.492 | 0.512 | 119,431 | 0.5091 | -1.96% |
| 2008-03-19 | 0 | 5.100 | 5.100 | - | - | - | 0 | 0 | - | 0.512 | 0.512 | - | - | - | 0 | - | 8.28% |
| 2008-03-18 | 0 | 4.710 | 4.710 | 5.380 | 4.700 | 4.700 | 10,000 | 47,000 | 4.7000 | 0.473 | 0.473 | 0.541 | 0.472 | 0.472 | 99,526 | 0.4722 | -15.89% |
| 2008-03-17 | 0 | 5.600 | 4.720 | 5.600 | - | - | 0 | 0 | - | 0.563 | 0.474 | 0.563 | - | - | 0 | - | 0.00% |
| 2008-03-14 | 0 | 5.600 | 5.250 | 5.800 | 5.600 | 5.600 | 6,000 | 33,600 | 5.6000 | 0.563 | 0.527 | 0.583 | 0.563 | 0.563 | 59,716 | 0.5627 | 3.70% |
| 2008-03-13 | 0 | 5.400 | - | - | - | - | 0 | 0 | - | 0.543 | - | - | - | - | 0 | - | 0.00% |
| 2008-03-12 | 0 | 5.400 | 5.220 | 5.500 | - | - | 0 | 0 | - | 0.543 | 0.524 | 0.553 | - | - | 0 | - | 0.00% |
| 2008-03-11 | 0 | 5.400 | 5.300 | 5.900 | 5.400 | 5.400 | 8,000 | 43,200 | 5.4000 | 0.543 | 0.533 | 0.593 | 0.543 | 0.543 | 79,621 | 0.5426 | -6.74% |
| 2008-03-10 | 0 | 5.790 | 5.200 | 5.800 | - | - | 0 | 0 | - | 0.582 | 0.522 | 0.583 | - | - | 0 | - | 0.00% |
| 2008-03-07 | 0 | 5.790 | 5.150 | 5.790 | - | - | 0 | 0 | - | 0.582 | 0.517 | 0.582 | - | - | 0 | - | -0.17% |
| 2008-03-06 | 0 | 5.800 | 5.500 | 5.800 | - | - | 0 | 0 | - | 0.583 | 0.553 | 0.583 | - | - | 0 | - | 0.00% |
| 2008-03-05 | 0 | 5.800 | 5.500 | 5.850 | - | - | 0 | 0 | - | 0.583 | 0.553 | 0.588 | - | - | 0 | - | 0.00% |
| 2008-03-04 | 0 | 5.800 | - | 5.800 | - | - | 0 | 0 | - | 0.583 | - | 0.583 | - | - | 0 | - | 0.00% |
| 2008-03-03 | 0 | 5.800 | 5.300 | 5.940 | - | - | 0 | 0 | - | 0.583 | 0.533 | 0.597 | - | - | 0 | - | 0.00% |
| 2008-02-29 | 0 | 5.800 | - | 5.850 | - | - | 0 | 0 | - | 0.583 | - | 0.588 | - | - | 0 | - | 0.00% |
| 2008-02-28 | 0 | 5.800 | 5.540 | 5.800 | 5.750 | 5.800 | 44,000 | 253,200 | 5.7545 | 0.583 | 0.557 | 0.583 | 0.578 | 0.583 | 437,915 | 0.5782 | 1.05% |
| 2008-02-27 | 0 | 5.740 | 5.700 | 5.750 | 5.600 | 5.740 | 67,775 | 384,976 | 5.6802 | 0.577 | 0.573 | 0.578 | 0.563 | 0.577 | 674,539 | 0.5707 | 0.70% |
| 2008-02-26 | 0 | 5.700 | 5.300 | 5.760 | 5.500 | 5.700 | 116,000 | 645,720 | 5.5666 | 0.573 | 0.533 | 0.579 | 0.553 | 0.573 | 1,154,504 | 0.5593 | 3.64% |
| 2008-02-25 | 0 | 5.500 | 5.320 | 5.500 | - | - | 0 | 0 | - | 0.553 | 0.535 | 0.553 | - | - | 0 | - | 0.00% |
| 2008-02-22 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 0.553 | - | 0.553 | - | - | 0 | - | 0.00% |
| 2008-02-21 | 0 | 5.500 | 5.300 | 5.500 | - | - | 0 | 0 | - | 0.553 | 0.533 | 0.553 | - | - | 0 | - | 0.00% |
| 2008-02-20 | 0 | 5.500 | 5.300 | 5.550 | - | - | 0 | 0 | - | 0.553 | 0.533 | 0.558 | - | - | 0 | - | 0.00% |
| 2008-02-19 | 0 | 5.500 | 5.380 | 5.550 | - | - | 0 | 0 | - | 0.553 | 0.541 | 0.558 | - | - | 0 | - | 0.00% |
| 2008-02-18 | 0 | 5.500 | 5.390 | 5.500 | 5.500 | 5.500 | 2,000 | 11,000 | 5.5000 | 0.553 | 0.542 | 0.553 | 0.553 | 0.553 | 19,905 | 0.5526 | 1.10% |
| 2008-02-15 | 0 | 5.440 | 5.350 | 5.450 | 5.440 | 5.440 | 10,000 | 54,400 | 5.4400 | 0.547 | 0.538 | 0.548 | 0.547 | 0.547 | 99,526 | 0.5466 | -0.18% |
| 2008-02-14 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.450 | 30,000 | 163,500 | 5.4500 | 0.548 | 0.548 | 0.553 | 0.548 | 0.548 | 298,579 | 0.5476 | -0.73% |
| 2008-02-13 | 0 | 5.490 | 5.380 | 5.500 | - | - | 0 | 0 | - | 0.552 | 0.541 | 0.553 | - | - | 0 | - | 0.00% |
| 2008-02-12 | 0 | 5.490 | 5.380 | 5.550 | - | - | 0 | 0 | - | 0.552 | 0.541 | 0.558 | - | - | 0 | - | 0.00% |
| 2008-02-11 | 0 | 5.490 | 5.350 | 5.590 | - | - | 0 | 0 | - | 0.552 | 0.538 | 0.562 | - | - | 0 | - | 0.00% |
| 2008-02-06 | 0 | 5.490 | 5.350 | 5.540 | - | - | 0 | 0 | - | 0.552 | 0.538 | 0.557 | - | - | 0 | - | 0.00% |
| 2008-02-05 | 0 | 5.490 | 5.450 | 5.500 | - | - | 0 | 0 | - | 0.552 | 0.548 | 0.553 | - | - | 0 | - | 0.00% |
| 2008-02-04 | 0 | 5.490 | 5.450 | - | 5.450 | 5.500 | 128,603 | 705,992 | 5.4897 | 0.552 | 0.548 | - | 0.548 | 0.553 | 1,279,937 | 0.5516 | 2.43% |
| 2008-02-01 | 0 | 5.360 | 5.350 | 5.470 | - | - | 0 | 0 | - | 0.539 | 0.538 | 0.550 | - | - | 0 | - | 0.00% |
| 2008-01-31 | 0 | 5.360 | 5.360 | 5.450 | 5.350 | 5.350 | 18,000 | 96,300 | 5.3500 | 0.539 | 0.539 | 0.548 | 0.538 | 0.538 | 179,147 | 0.5375 | -0.74% |
| 2008-01-30 | 0 | 5.400 | 5.400 | 5.480 | 5.400 | 5.400 | 38,000 | 205,200 | 5.4000 | 0.543 | 0.543 | 0.551 | 0.543 | 0.543 | 378,200 | 0.5426 | -1.64% |
| 2008-01-29 | 0 | 5.490 | 5.350 | 5.490 | - | - | 0 | 0 | - | 0.552 | 0.538 | 0.552 | - | - | 0 | - | 0.00% |
| 2008-01-28 | 0 | 5.490 | 5.350 | 5.490 | 5.490 | 5.500 | 4,000 | 21,980 | 5.4950 | 0.552 | 0.538 | 0.552 | 0.552 | 0.553 | 39,810 | 0.5521 | 0.73% |
| 2008-01-25 | 0 | 5.450 | 5.250 | 5.500 | - | - | 0 | 0 | - | 0.548 | 0.527 | 0.553 | - | - | 0 | - | 0.00% |
| 2008-01-24 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.450 | 82,000 | 442,900 | 5.4012 | 0.548 | 0.548 | 0.553 | 0.543 | 0.548 | 816,115 | 0.5427 | 1.87% |
| 2008-01-23 | 0 | 5.350 | 5.350 | 5.400 | 5.340 | 5.350 | 305,077 | 1,631,954 | 5.3493 | 0.538 | 0.538 | 0.543 | 0.537 | 0.538 | 3,036,316 | 0.5375 | 0.00% |
| 2008-01-22 | 0 | 5.350 | - | 5.400 | - | - | 0 | 0 | - | 0.538 | - | 0.543 | - | - | 0 | - | 0.00% |
| 2008-01-21 | 0 | 5.350 | 5.150 | 5.350 | - | - | 0 | 0 | - | 0.538 | 0.517 | 0.538 | - | - | 0 | - | 0.00% |
| 2008-01-18 | 0 | 5.350 | 5.350 | 5.380 | 5.310 | 5.350 | 28,000 | 149,720 | 5.3471 | 0.538 | 0.538 | 0.541 | 0.534 | 0.538 | 278,673 | 0.5373 | 0.00% |
| 2008-01-17 | 0 | 5.350 | 5.250 | 5.420 | 5.350 | 5.350 | 50,000 | 267,500 | 5.3500 | 0.538 | 0.527 | 0.545 | 0.538 | 0.538 | 497,631 | 0.5375 | 0.00% |
| 2008-01-16 | 0 | 5.350 | 5.350 | 5.490 | 5.350 | 5.350 | 98,000 | 524,300 | 5.3500 | 0.538 | 0.538 | 0.552 | 0.538 | 0.538 | 975,357 | 0.5375 | -2.73% |
| 2008-01-15 | 0 | 5.500 | 5.340 | 5.500 | 5.750 | 5.750 | 10,000 | 57,500 | 5.7500 | 0.553 | 0.537 | 0.553 | 0.578 | 0.578 | 99,526 | 0.5777 | 3.19% |
| 2008-01-14 | 0 | 5.330 | 5.330 | 5.400 | 5.330 | 5.330 | 30,000 | 159,900 | 5.3300 | 0.536 | 0.536 | 0.543 | 0.536 | 0.536 | 298,579 | 0.5355 | 0.19% |
| 2008-01-11 | 0 | 5.320 | 5.320 | 5.340 | 5.250 | 5.320 | 86,000 | 455,500 | 5.2965 | 0.535 | 0.535 | 0.537 | 0.527 | 0.535 | 855,925 | 0.5322 | 0.38% |
| 2008-01-10 | 0 | 5.300 | 5.250 | 5.480 | - | - | 0 | 0 | - | 0.533 | 0.527 | 0.551 | - | - | 0 | - | 0.00% |
| 2008-01-09 | 0 | 5.300 | 5.250 | 5.300 | - | - | 0 | 0 | - | 0.533 | 0.527 | 0.533 | - | - | 0 | - | 0.00% |
| 2008-01-08 | 0 | 5.300 | 5.250 | 5.350 | 5.300 | 5.300 | 6,000 | 31,800 | 5.3000 | 0.533 | 0.527 | 0.538 | 0.533 | 0.533 | 59,716 | 0.5325 | 0.95% |
| 2008-01-07 | 0 | 5.250 | 5.250 | 5.350 | 5.250 | 5.250 | 10,000 | 52,500 | 5.2500 | 0.527 | 0.527 | 0.538 | 0.527 | 0.527 | 99,526 | 0.5275 | -1.87% |
| 2008-01-04 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.350 | 50,361 | 269,377 | 5.3489 | 0.538 | 0.538 | 0.543 | 0.538 | 0.538 | 501,224 | 0.5374 | 0.00% |
| 2008-01-03 | 0 | 5.350 | 5.270 | 5.400 | - | - | 0 | 0 | - | 0.538 | 0.530 | 0.543 | - | - | 0 | - | 0.00% |
| 2008-01-02 | 0 | 5.350 | 5.150 | 5.360 | 5.350 | 5.360 | 34,000 | 182,000 | 5.3529 | 0.538 | 0.517 | 0.539 | 0.538 | 0.539 | 338,389 | 0.5378 | -0.56% |
| 2007-12-31 | 0 | 5.380 | 5.350 | 5.420 | 5.380 | 5.380 | 8,000 | 43,040 | 5.3800 | 0.541 | 0.538 | 0.545 | 0.541 | 0.541 | 79,621 | 0.5406 | 0.56% |
| 2007-12-28 | 0 | 5.350 | 5.330 | 5.400 | 5.350 | 5.350 | 20,000 | 107,000 | 5.3500 | 0.538 | 0.536 | 0.543 | 0.538 | 0.538 | 199,052 | 0.5375 | 0.00% |
| 2007-12-27 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.350 | 18,000 | 96,300 | 5.3500 | 0.538 | 0.538 | 0.543 | 0.538 | 0.538 | 179,147 | 0.5375 | 0.56% |
| 2007-12-24 | 0 | 5.420 | 5.400 | 5.600 | - | - | 0 | 0 | - | 0.535 | 0.533 | 0.552 | - | - | 0 | - | 0.00% |
| 2007-12-21 | 0 | 5.420 | 5.420 | 5.450 | 5.420 | 5.420 | 8,000 | 43,360 | 5.4200 | 0.535 | 0.535 | 0.537 | 0.535 | 0.535 | 81,118 | 0.5345 | -1.45% |
| 2007-12-20 | 0 | 5.500 | 5.400 | 5.500 | 5.400 | 5.500 | 38,000 | 206,200 | 5.4263 | 0.542 | 0.533 | 0.542 | 0.533 | 0.542 | 385,309 | 0.5352 | 0.00% |
| 2007-12-19 | 0 | 5.500 | 5.400 | 5.560 | - | - | 0 | 0 | - | 0.542 | 0.533 | 0.548 | - | - | 0 | - | 0.00% |
| 2007-12-18 | 0 | 5.500 | 5.300 | 5.500 | - | - | 0 | 0 | - | 0.542 | 0.523 | 0.542 | - | - | 0 | - | 0.00% |
| 2007-12-17 | 0 | 5.500 | 5.300 | 5.500 | - | - | 0 | 0 | - | 0.542 | 0.523 | 0.542 | - | - | 0 | - | 0.00% |
| 2007-12-14 | 0 | 5.500 | 4.900 | - | - | - | 0 | 0 | - | 0.542 | 0.483 | - | - | - | 0 | - | 0.00% |
| 2007-12-13 | 0 | 5.500 | 5.000 | 5.680 | - | - | 0 | 0 | - | 0.542 | 0.493 | 0.560 | - | - | 0 | - | 0.00% |
| 2007-12-12 | 0 | 5.500 | - | 5.700 | - | - | 0 | 0 | - | 0.542 | - | 0.562 | - | - | 0 | - | 0.00% |
| 2007-12-11 | 0 | 5.500 | 5.300 | 5.500 | - | - | 0 | 0 | - | 0.542 | 0.523 | 0.542 | - | - | 0 | - | 0.00% |
| 2007-12-10 | 0 | 5.500 | 5.300 | 5.540 | 5.500 | 5.500 | 12,000 | 66,000 | 5.5000 | 0.542 | 0.523 | 0.546 | 0.542 | 0.542 | 121,676 | 0.5424 | 1.85% |
| 2007-12-07 | 0 | 5.400 | 5.200 | 5.500 | 5.400 | 5.400 | 64,000 | 345,600 | 5.4000 | 0.533 | 0.513 | 0.542 | 0.533 | 0.533 | 648,941 | 0.5326 | 0.00% |
| 2007-12-06 | 0 | 5.400 | 5.360 | 5.440 | 5.400 | 5.400 | 8,000 | 43,200 | 5.4000 | 0.533 | 0.529 | 0.537 | 0.533 | 0.533 | 81,118 | 0.5326 | 0.37% |
| 2007-12-05 | 0 | 5.380 | 5.380 | 5.400 | - | - | 0 | 0 | - | 0.531 | 0.531 | 0.533 | - | - | 0 | - | 0.19% |
| 2007-12-04 | 0 | 5.370 | 5.370 | 5.400 | 5.350 | 5.350 | 7,781 | 41,361 | 5.3156 | 0.530 | 0.530 | 0.533 | 0.528 | 0.528 | 78,897 | 0.5242 | 0.37% |
| 2007-12-03 | 0 | 5.350 | 5.350 | 5.500 | - | - | 0 | 0 | - | 0.528 | 0.528 | 0.542 | - | - | 0 | - | 0.00% |
| 2007-11-30 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.350 | 50,000 | 267,500 | 5.3500 | 0.528 | 0.523 | 0.528 | 0.528 | 0.528 | 506,985 | 0.5276 | 0.94% |
| 2007-11-29 | 0 | 5.300 | 5.300 | 5.350 | - | - | 0 | 0 | - | 0.523 | 0.523 | 0.528 | - | - | 0 | - | 0.00% |
| 2007-11-28 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 0.523 | 0.523 | 0.533 | 0.523 | 0.523 | 101,397 | 0.5227 | 0.95% |
| 2007-11-27 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 4,000 | 21,000 | 5.2500 | 0.518 | 0.518 | 0.523 | 0.518 | 0.518 | 40,559 | 0.5178 | -0.94% |
| 2007-11-26 | 0 | 5.300 | 5.300 | 5.320 | 5.280 | 5.300 | 68,178 | 360,748 | 5.2913 | 0.523 | 0.523 | 0.525 | 0.521 | 0.523 | 691,305 | 0.5218 | 0.00% |
| 2007-11-23 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 40,000 | 210,600 | 5.2650 | 0.523 | 0.513 | 0.523 | 0.513 | 0.523 | 405,588 | 0.5192 | 2.91% |
| 2007-11-22 | 0 | 5.150 | 5.060 | 5.310 | 5.150 | 5.150 | 4,000 | 20,600 | 5.1500 | 0.508 | 0.499 | 0.524 | 0.508 | 0.508 | 40,559 | 0.5079 | 0.00% |
| 2007-11-21 | 0 | 5.150 | 5.150 | 5.300 | 5.150 | 5.150 | 22,000 | 114,300 | 5.1955 | 0.508 | 0.508 | 0.523 | 0.508 | 0.508 | 223,073 | 0.5124 | 0.19% |
| 2007-11-20 | 0 | 5.140 | 5.010 | 5.300 | 5.140 | 5.140 | 4,000 | 20,560 | 5.1400 | 0.507 | 0.494 | 0.523 | 0.507 | 0.507 | 40,559 | 0.5069 | 0.00% |
| 2007-11-19 | 0 | 5.140 | 5.000 | 5.300 | - | - | 0 | 0 | - | 0.507 | 0.493 | 0.523 | - | - | 0 | - | 0.00% |
| 2007-11-16 | 0 | 5.140 | 5.140 | 5.250 | 5.100 | 5.120 | 14,000 | 71,480 | 5.1057 | 0.507 | 0.507 | 0.518 | 0.503 | 0.505 | 141,956 | 0.5035 | -2.10% |
| 2007-11-15 | 0 | 5.250 | 5.110 | 5.250 | - | - | 0 | 0 | - | 0.518 | 0.504 | 0.518 | - | - | 0 | - | -0.19% |
| 2007-11-14 | 0 | 5.260 | 5.110 | 5.300 | 5.240 | 5.260 | 74,000 | 388,500 | 5.2500 | 0.519 | 0.504 | 0.523 | 0.517 | 0.519 | 750,338 | 0.5178 | 3.34% |
| 2007-11-13 | 0 | 5.090 | 5.090 | 5.250 | 5.060 | 5.070 | 10,000 | 50,620 | 5.0620 | 0.502 | 0.502 | 0.518 | 0.499 | 0.500 | 101,397 | 0.4992 | 0.59% |
| 2007-11-12 | 0 | 5.060 | 5.060 | 5.340 | 5.060 | 5.060 | 30,000 | 151,800 | 5.0600 | 0.499 | 0.499 | 0.527 | 0.499 | 0.499 | 304,191 | 0.4990 | -3.07% |
| 2007-11-09 | 0 | 5.220 | 5.220 | 5.280 | 5.200 | 5.210 | 14,000 | 72,820 | 5.2014 | 0.515 | 0.515 | 0.521 | 0.513 | 0.514 | 141,956 | 0.5130 | -0.95% |
| 2007-11-08 | 0 | 5.270 | 5.160 | 5.270 | 5.110 | 5.300 | 42,000 | 218,500 | 5.2024 | 0.520 | 0.509 | 0.520 | 0.504 | 0.523 | 425,867 | 0.5131 | 0.96% |
| 2007-11-07 | 0 | 5.220 | 5.220 | 5.290 | 5.210 | 5.210 | 48,000 | 250,060 | 5.2096 | 0.515 | 0.515 | 0.522 | 0.514 | 0.514 | 486,706 | 0.5138 | 0.38% |
| 2007-11-06 | 0 | 5.200 | 5.100 | 5.200 | - | - | 0 | 0 | - | 0.513 | 0.503 | 0.513 | - | - | 0 | - | -1.14% |
| 2007-11-05 | 0 | 5.260 | - | 5.270 | 5.260 | 5.290 | 54,000 | 284,780 | 5.2737 | 0.519 | - | 0.520 | 0.519 | 0.522 | 547,544 | 0.5201 | 0.38% |
| 2007-11-02 | 0 | 5.240 | 5.180 | 5.260 | - | - | 0 | 0 | - | 0.517 | 0.511 | 0.519 | - | - | 0 | - | 0.00% |
| 2007-11-01 | 0 | 5.240 | 5.200 | 5.240 | 5.200 | 5.240 | 48,000 | 250,000 | 5.2083 | 0.517 | 0.513 | 0.517 | 0.513 | 0.517 | 486,706 | 0.5137 | 0.77% |
| 2007-10-31 | 0 | 5.200 | 5.200 | 5.220 | 5.200 | 5.210 | 52,000 | 270,440 | 5.2008 | 0.513 | 0.513 | 0.515 | 0.513 | 0.514 | 527,264 | 0.5129 | 0.00% |
| 2007-10-30 | 0 | 5.200 | 5.200 | 5.250 | - | - | 1,449 | 7,390 | 5.1001 | 0.513 | 0.513 | 0.518 | - | - | 14,692 | 0.5030 | 0.00% |
| 2007-10-29 | 0 | 5.200 | 5.200 | 5.290 | 5.160 | 5.200 | 10,000 | 51,920 | 5.1920 | 0.513 | 0.513 | 0.522 | 0.509 | 0.513 | 101,397 | 0.5120 | -0.19% |
| 2007-10-26 | 0 | 5.210 | 5.210 | 5.250 | 5.180 | 5.210 | 32,000 | 166,440 | 5.2013 | 0.514 | 0.514 | 0.518 | 0.511 | 0.514 | 324,470 | 0.5130 | 1.76% |
| 2007-10-25 | 0 | 5.120 | 5.110 | 5.200 | 5.110 | 5.110 | 10,000 | 51,060 | 5.1060 | 0.505 | 0.504 | 0.513 | 0.504 | 0.504 | 101,397 | 0.5036 | 0.00% |
| 2007-10-24 | 0 | 5.120 | 5.120 | 5.170 | 5.100 | 5.200 | 16,000 | 82,000 | 5.1250 | 0.505 | 0.505 | 0.510 | 0.503 | 0.513 | 162,235 | 0.5054 | 0.79% |
| 2007-10-23 | 0 | 5.080 | 5.080 | 5.200 | 5.060 | 5.200 | 16,000 | 81,520 | 5.0950 | 0.501 | 0.501 | 0.513 | 0.499 | 0.513 | 162,235 | 0.5025 | 0.59% |
| 2007-10-22 | 0 | 5.050 | 5.000 | 5.400 | 5.050 | 5.050 | 10,000 | 50,500 | 5.0500 | 0.498 | 0.493 | 0.533 | 0.498 | 0.498 | 101,397 | 0.4980 | -2.88% |
| 2007-10-18 | 0 | 5.200 | 5.150 | 5.250 | 5.110 | 5.200 | 34,000 | 175,000 | 5.1471 | 0.513 | 0.508 | 0.518 | 0.504 | 0.513 | 344,750 | 0.5076 | 2.56% |
| 2007-10-17 | 0 | 5.070 | 5.070 | 5.240 | 5.000 | 5.000 | 5,553 | 27,610 | 4.9721 | 0.500 | 0.500 | 0.517 | 0.493 | 0.493 | 56,306 | 0.4904 | -2.50% |
| 2007-10-16 | 0 | 5.200 | 5.200 | 5.250 | - | - | 319 | 1,611 | 5.0502 | 0.513 | 0.513 | 0.518 | - | - | 3,235 | 0.4981 | 0.00% |
| 2007-10-15 | 0 | 5.200 | 5.110 | 5.300 | 5.100 | 5.200 | 94,000 | 485,800 | 5.1681 | 0.513 | 0.504 | 0.523 | 0.503 | 0.513 | 953,132 | 0.5097 | 0.00% |
| 2007-10-12 | 0 | 5.200 | 5.100 | 5.250 | 5.200 | 5.200 | 42,000 | 218,400 | 5.2000 | 0.513 | 0.503 | 0.518 | 0.513 | 0.513 | 425,867 | 0.5128 | 0.00% |
| 2007-10-11 | 0 | 5.200 | 5.100 | 5.300 | 5.200 | 5.200 | 36,000 | 187,200 | 5.2000 | 0.513 | 0.503 | 0.523 | 0.513 | 0.513 | 365,029 | 0.5128 | 0.00% |
| 2007-10-10 | 0 | 5.200 | 5.100 | 5.200 | - | - | 0 | 0 | - | 0.513 | 0.503 | 0.513 | - | - | 0 | - | 0.00% |
| 2007-10-09 | 0 | 5.200 | 5.080 | 5.200 | 5.200 | 5.200 | 16,000 | 83,200 | 5.2000 | 0.513 | 0.501 | 0.513 | 0.513 | 0.513 | 162,235 | 0.5128 | 0.00% |
| 2007-10-08 | 0 | 5.200 | 5.020 | 5.200 | 5.200 | 5.200 | 32,000 | 166,400 | 5.2000 | 0.513 | 0.495 | 0.513 | 0.513 | 0.513 | 324,470 | 0.5128 | 4.00% |
| 2007-10-05 | 0 | 5.000 | 5.000 | 5.090 | 5.000 | 5.000 | 6,000 | 30,000 | 5.0000 | 0.493 | 0.493 | 0.502 | 0.493 | 0.493 | 60,838 | 0.4931 | 2.04% |
| 2007-10-04 | 0 | 4.900 | 4.850 | 5.100 | 4.900 | 4.900 | 12,000 | 58,800 | 4.9000 | 0.483 | 0.478 | 0.503 | 0.483 | 0.483 | 121,676 | 0.4832 | -1.61% |
| 2007-10-03 | 0 | 4.980 | 4.950 | 5.100 | 4.980 | 5.000 | 36,000 | 179,680 | 4.9911 | 0.491 | 0.488 | 0.503 | 0.491 | 0.493 | 365,029 | 0.4922 | -0.40% |
| 2007-10-02 | 0 | 5.000 | 5.000 | 5.200 | 5.000 | 5.010 | 118,000 | 590,200 | 5.0017 | 0.493 | 0.493 | 0.513 | 0.493 | 0.494 | 1,196,485 | 0.4933 | 0.00% |
| 2007-09-28 | 0 | 5.000 | 5.000 | 5.200 | - | - | 0 | 0 | - | 0.493 | 0.493 | 0.513 | - | - | 0 | - | 0.00% |
| 2007-09-27 | 0 | 5.000 | 5.000 | 5.200 | 5.000 | 5.000 | 126,000 | 630,000 | 5.0000 | 0.493 | 0.493 | 0.513 | 0.493 | 0.493 | 1,277,602 | 0.4931 | 0.00% |
| 2007-09-25 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 92,000 | 460,140 | 5.0015 | 0.493 | 0.493 | 0.498 | 0.493 | 0.498 | 932,852 | 0.4933 | 0.81% |
| 2007-09-24 | 0 | 4.960 | 4.960 | 5.150 | 4.950 | 4.950 | 30,000 | 148,500 | 4.9500 | 0.489 | 0.489 | 0.508 | 0.488 | 0.488 | 304,191 | 0.4882 | -0.80% |
| 2007-09-21 | 0 | 5.000 | 5.000 | 5.150 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 0.493 | 0.493 | 0.508 | 0.493 | 0.493 | 101,397 | 0.4931 | -0.20% |
| 2007-09-20 | 0 | 5.010 | 5.010 | 5.180 | 5.000 | 5.150 | 48,000 | 241,500 | 5.0313 | 0.494 | 0.494 | 0.511 | 0.493 | 0.508 | 486,706 | 0.4962 | -2.72% |
| 2007-09-19 | 0 | 5.150 | 5.050 | 5.150 | - | - | 0 | 0 | - | 0.508 | 0.498 | 0.508 | - | - | 0 | - | 0.00% |
| 2007-09-18 | 0 | 5.150 | 5.010 | 5.200 | - | - | 0 | 0 | - | 0.508 | 0.494 | 0.513 | - | - | 0 | - | 0.00% |
| 2007-09-17 | 0 | 5.150 | 5.100 | 5.150 | 5.150 | 5.150 | 38,000 | 195,700 | 5.1500 | 0.508 | 0.503 | 0.508 | 0.508 | 0.508 | 385,309 | 0.5079 | -2.83% |
| 2007-09-14 | 0 | 5.300 | - | 5.300 | - | - | 0 | 0 | - | 0.523 | - | 0.523 | - | - | 0 | - | 0.00% |
| 2007-09-13 | 0 | 5.300 | - | 5.300 | 5.300 | 5.300 | 10,000 | 52,900 | 5.2900 | 0.523 | - | 0.523 | 0.523 | 0.523 | 101,397 | 0.5217 | 0.00% |
| 2007-09-12 | 0 | 5.300 | 5.100 | 5.300 | 5.200 | 5.300 | 86,000 | 448,200 | 5.2116 | 0.523 | 0.503 | 0.523 | 0.513 | 0.523 | 872,014 | 0.5140 | 3.92% |
| 2007-09-11 | 0 | 5.100 | 5.100 | 5.200 | - | - | 2,000 | 10,000 | 5.0000 | 0.503 | 0.503 | 0.513 | - | - | 20,279 | 0.4931 | 2.41% |
| 2007-09-10 | 0 | 4.980 | 4.980 | 5.180 | 4.910 | 4.910 | 10,000 | 49,100 | 4.9100 | 0.491 | 0.491 | 0.511 | 0.484 | 0.484 | 101,397 | 0.4842 | -0.40% |
| 2007-09-07 | 0 | 5.000 | 4.960 | 5.100 | - | - | 0 | 0 | - | 0.493 | 0.489 | 0.503 | - | - | 0 | - | 0.00% |
| 2007-09-06 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 30,000 | 150,000 | 5.0000 | 0.493 | 0.493 | 0.503 | 0.493 | 0.493 | 304,191 | 0.4931 | -1.96% |
| 2007-09-05 | 0 | 5.100 | 5.100 | 5.200 | - | - | 0 | 0 | - | 0.503 | 0.503 | 0.513 | - | - | 0 | - | 1.59% |
| 2007-09-04 | 0 | 5.020 | 5.020 | 5.350 | 5.010 | 5.200 | 80,000 | 406,600 | 5.0825 | 0.495 | 0.495 | 0.528 | 0.494 | 0.513 | 811,176 | 0.5012 | -7.04% |
| 2007-09-03 | 0 | 5.400 | 5.200 | 5.400 | - | - | 0 | 0 | - | 0.533 | 0.513 | 0.533 | - | - | 0 | - | 0.00% |
| 2007-08-31 | 0 | 5.400 | 5.200 | 5.400 | 5.200 | 5.400 | 22,000 | 118,400 | 5.3818 | 0.533 | 0.513 | 0.533 | 0.513 | 0.533 | 223,073 | 0.5308 | 5.88% |
| 2007-08-30 | 0 | 5.100 | 5.100 | 5.300 | 5.100 | 5.100 | 18,000 | 91,800 | 5.1000 | 0.503 | 0.503 | 0.523 | 0.503 | 0.503 | 182,515 | 0.5030 | -3.77% |
| 2007-08-29 | 0 | 5.300 | - | 5.300 | 5.290 | 5.360 | 20,000 | 106,520 | 5.3260 | 0.523 | - | 0.523 | 0.522 | 0.529 | 202,794 | 0.5253 | 2.71% |
| 2007-08-28 | 0 | 5.160 | 5.060 | 5.300 | - | - | 0 | 0 | - | 0.509 | 0.499 | 0.523 | - | - | 0 | - | 0.00% |
| 2007-08-27 | 0 | 5.160 | 5.110 | 5.300 | - | - | 0 | 0 | - | 0.509 | 0.504 | 0.523 | - | - | 0 | - | 0.00% |
| 2007-08-24 | 0 | 5.160 | 4.800 | 5.180 | 5.160 | 5.160 | 3,487 | 17,309 | 4.9639 | 0.509 | 0.473 | 0.511 | 0.509 | 0.509 | 35,357 | 0.4895 | 4.03% |
| 2007-08-23 | 0 | 4.960 | 4.960 | 5.200 | - | - | 0 | 0 | - | 0.489 | 0.489 | 0.513 | - | - | 0 | - | 1.22% |
| 2007-08-22 | 0 | 4.900 | 4.800 | 5.100 | 4.900 | 4.900 | 2,000 | 9,800 | 4.9000 | 0.483 | 0.473 | 0.503 | 0.483 | 0.483 | 20,279 | 0.4832 | 4.26% |
| 2007-08-21 | 0 | 4.700 | 4.690 | 5.000 | 4.700 | 4.800 | 28,000 | 132,400 | 4.7286 | 0.464 | 0.463 | 0.493 | 0.464 | 0.473 | 283,912 | 0.4663 | 2.62% |
| 2007-08-20 | 0 | 4.580 | 4.580 | - | 4.510 | 4.570 | 14,000 | 63,380 | 4.5271 | 0.452 | 0.452 | - | 0.445 | 0.451 | 141,956 | 0.4465 | 2.00% |
| 2007-08-17 | 0 | 4.640 | 4.640 | 4.800 | 4.610 | 4.800 | 48,400 | 227,860 | 4.7079 | 0.443 | 0.443 | 0.458 | 0.440 | 0.458 | 507,157 | 0.4493 | -7.20% |
| 2007-08-16 | 0 | 5.000 | 5.000 | 5.400 | 5.000 | 5.450 | 49,696 | 251,910 | 5.0690 | 0.477 | 0.477 | 0.515 | 0.477 | 0.520 | 520,737 | 0.4838 | -8.26% |
| 2007-08-15 | 0 | 5.450 | 5.000 | 5.450 | - | - | 0 | 0 | - | 0.520 | 0.477 | 0.520 | - | - | 0 | - | 0.00% |
| 2007-08-14 | 0 | 5.450 | 5.010 | 5.480 | - | - | 0 | 0 | - | 0.520 | 0.478 | 0.523 | - | - | 0 | - | 0.00% |
| 2007-08-13 | 0 | 5.450 | 4.310 | 5.500 | - | - | 0 | 0 | - | 0.520 | 0.411 | 0.525 | - | - | 0 | - | 0.00% |
| 2007-08-10 | 0 | 5.450 | - | 5.450 | 5.450 | 5.450 | 2,000 | 10,900 | 5.4500 | 0.520 | - | 0.520 | 0.520 | 0.520 | 20,957 | 0.5201 | -0.37% |
| 2007-08-09 | 0 | 5.470 | 5.400 | 5.480 | 5.320 | 5.480 | 28,000 | 150,380 | 5.3707 | 0.522 | 0.515 | 0.523 | 0.508 | 0.523 | 293,396 | 0.5125 | 4.99% |
| 2007-08-08 | 0 | 5.210 | 5.210 | 5.630 | - | - | 0 | 0 | - | 0.497 | 0.497 | 0.537 | - | - | 0 | - | 2.16% |
| 2007-08-07 | 0 | 5.100 | 5.100 | 5.500 | 5.100 | 5.400 | 76,000 | 402,800 | 5.3000 | 0.487 | 0.487 | 0.525 | 0.487 | 0.515 | 796,362 | 0.5058 | -5.56% |
| 2007-08-06 | 0 | 5.400 | 5.390 | 5.600 | 5.400 | 5.460 | 60,000 | 326,200 | 5.4367 | 0.515 | 0.514 | 0.534 | 0.515 | 0.521 | 628,707 | 0.5188 | -4.42% |
| 2007-08-03 | 0 | 5.650 | 5.600 | 5.650 | 5.650 | 5.680 | 20,000 | 113,160 | 5.6580 | 0.539 | 0.534 | 0.539 | 0.539 | 0.542 | 209,569 | 0.5400 | -0.35% |
| 2007-08-02 | 0 | 5.670 | 5.600 | 5.670 | 5.600 | 5.680 | 54,000 | 305,060 | 5.6493 | 0.541 | 0.534 | 0.541 | 0.534 | 0.542 | 565,836 | 0.5391 | 1.25% |
| 2007-08-01 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.700 | 58,000 | 325,380 | 5.6100 | 0.534 | 0.534 | 0.539 | 0.534 | 0.544 | 607,750 | 0.5354 | -3.28% |
| 2007-07-31 | 0 | 5.790 | 5.710 | 5.790 | 5.700 | 5.790 | 158,000 | 910,100 | 5.7601 | 0.553 | 0.545 | 0.553 | 0.544 | 0.553 | 1,655,594 | 0.5497 | 1.58% |
| 2007-07-30 | 0 | 5.700 | 5.570 | 5.700 | 5.570 | 5.700 | 10,000 | 56,480 | 5.6480 | 0.544 | 0.532 | 0.544 | 0.532 | 0.544 | 104,784 | 0.5390 | 1.79% |
| 2007-07-27 | 0 | 5.600 | 5.580 | 5.800 | 5.550 | 5.600 | 158,000 | 881,020 | 5.5761 | 0.534 | 0.533 | 0.554 | 0.530 | 0.534 | 1,655,594 | 0.5321 | -1.41% |
| 2007-07-26 | 0 | 5.680 | 5.680 | 5.790 | 5.500 | 5.800 | 176,000 | 992,680 | 5.6402 | 0.542 | 0.542 | 0.553 | 0.525 | 0.554 | 1,844,206 | 0.5383 | -0.35% |
| 2007-07-25 | 0 | 5.700 | 5.700 | 5.730 | 5.700 | 5.730 | 158,000 | 901,300 | 5.7044 | 0.544 | 0.544 | 0.547 | 0.544 | 0.547 | 1,655,594 | 0.5444 | -0.18% |
| 2007-07-24 | 0 | 5.710 | 5.710 | 5.800 | 5.710 | 5.800 | 46,000 | 264,460 | 5.7491 | 0.545 | 0.545 | 0.554 | 0.545 | 0.554 | 482,008 | 0.5487 | -1.55% |
| 2007-07-23 | 0 | 5.800 | 5.700 | 5.800 | 5.800 | 5.830 | 46,000 | 266,980 | 5.8039 | 0.554 | 0.544 | 0.554 | 0.554 | 0.556 | 482,008 | 0.5539 | 1.22% |
| 2007-07-20 | 0 | 5.730 | 5.710 | 5.740 | 5.680 | 5.800 | 258,000 | 1,472,180 | 5.7061 | 0.547 | 0.545 | 0.548 | 0.542 | 0.554 | 2,703,439 | 0.5446 | 1.42% |
| 2007-07-19 | 0 | 5.650 | 5.630 | 5.680 | 5.610 | 5.650 | 176,000 | 991,340 | 5.6326 | 0.539 | 0.537 | 0.542 | 0.535 | 0.539 | 1,844,206 | 0.5375 | 0.71% |
| 2007-07-18 | 0 | 5.610 | 5.610 | 5.630 | 5.610 | 5.630 | 80,000 | 449,400 | 5.6175 | 0.535 | 0.535 | 0.537 | 0.535 | 0.537 | 838,276 | 0.5361 | 0.00% |
| 2007-07-17 | 0 | 5.610 | 5.600 | 5.640 | 5.520 | 5.650 | 88,000 | 492,740 | 5.5993 | 0.535 | 0.534 | 0.538 | 0.527 | 0.539 | 922,103 | 0.5344 | 2.37% |
| 2007-07-16 | 0 | 5.480 | 5.400 | 5.500 | 5.360 | 5.500 | 102,000 | 556,860 | 5.4594 | 0.523 | 0.515 | 0.525 | 0.512 | 0.525 | 1,068,801 | 0.5210 | -3.86% |
| 2007-07-13 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.700 | 16,000 | 91,200 | 5.7000 | 0.544 | 0.544 | 0.554 | 0.544 | 0.544 | 167,655 | 0.5440 | 0.00% |
| 2007-07-12 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.750 | 872,000 | 4,988,000 | 5.7202 | 0.544 | 0.544 | 0.554 | 0.544 | 0.549 | 9,137,203 | 0.5459 | -2.23% |
| 2007-07-11 | 0 | 5.830 | 5.610 | 5.830 | 5.600 | 5.860 | 158,000 | 903,060 | 5.7156 | 0.556 | 0.535 | 0.556 | 0.534 | 0.559 | 1,655,594 | 0.5455 | -0.68% |
| 2007-07-10 | 0 | 5.870 | 5.700 | 5.870 | 5.700 | 5.870 | 152,200 | 872,362 | 5.7317 | 0.560 | 0.544 | 0.560 | 0.544 | 0.560 | 1,594,819 | 0.5470 | 1.38% |
| 2007-07-09 | 0 | 5.790 | 5.790 | 5.800 | 5.700 | 6.100 | 228,000 | 1,326,680 | 5.8188 | 0.553 | 0.553 | 0.554 | 0.544 | 0.582 | 2,389,085 | 0.5553 | 7.22% |
| 2007-07-06 | 0 | 5.400 | 5.200 | 5.400 | 4.950 | 5.400 | 166,000 | 846,460 | 5.0992 | 0.515 | 0.496 | 0.515 | 0.472 | 0.515 | 1,739,422 | 0.4866 | 10.20% |
| 2007-07-05 | 0 | 4.900 | 4.800 | 4.940 | 4.700 | 4.970 | 120,000 | 578,220 | 4.8185 | 0.468 | 0.458 | 0.471 | 0.449 | 0.474 | 1,257,413 | 0.4598 | 5.38% |
| 2007-07-04 | 0 | 4.650 | 4.650 | 4.730 | 4.650 | 4.650 | 24,000 | 111,600 | 4.6500 | 0.444 | 0.444 | 0.451 | 0.444 | 0.444 | 251,483 | 0.4438 | 0.00% |
| 2007-07-03 | 0 | 4.650 | 4.600 | 4.650 | 4.580 | 4.650 | 172,000 | 788,520 | 4.5844 | 0.444 | 0.439 | 0.444 | 0.437 | 0.444 | 1,802,292 | 0.4375 | 2.20% |
| 2007-06-29 | 0 | 4.550 | 4.550 | 4.580 | 4.500 | 4.500 | 2,038 | 9,174 | 4.5015 | 0.434 | 0.434 | 0.437 | 0.429 | 0.429 | 21,355 | 0.4296 | -0.44% |
| 2007-06-28 | 0 | 4.570 | 4.500 | 4.580 | - | - | 4,000 | 18,320 | 4.5800 | 0.436 | 0.429 | 0.437 | - | - | 41,914 | 0.4371 | 0.00% |
| 2007-06-27 | 0 | 4.570 | 4.500 | 4.570 | 4.590 | 4.600 | 36,000 | 165,400 | 4.5944 | 0.436 | 0.429 | 0.436 | 0.438 | 0.439 | 377,224 | 0.4385 | 1.11% |
| 2007-06-26 | 0 | 4.520 | 4.520 | 4.590 | 4.520 | 4.600 | 20,000 | 90,700 | 4.5350 | 0.431 | 0.431 | 0.438 | 0.431 | 0.439 | 209,569 | 0.4328 | 0.00% |
| 2007-06-25 | 0 | 4.520 | 4.520 | 4.600 | 4.500 | 4.590 | 122,000 | 555,120 | 4.5502 | 0.431 | 0.431 | 0.439 | 0.429 | 0.438 | 1,278,370 | 0.4342 | -0.66% |
| 2007-06-22 | 0 | 4.550 | 4.530 | 4.600 | 4.550 | 4.750 | 30,000 | 138,500 | 4.6167 | 0.434 | 0.432 | 0.439 | 0.434 | 0.453 | 314,353 | 0.4406 | -0.44% |
| 2007-06-21 | 0 | 4.570 | 4.570 | 4.610 | 4.510 | 4.610 | 66,000 | 301,400 | 4.5667 | 0.436 | 0.436 | 0.440 | 0.430 | 0.440 | 691,577 | 0.4358 | 1.11% |
| 2007-06-20 | 0 | 4.520 | 4.500 | 4.600 | 4.500 | 4.530 | 106,000 | 478,100 | 4.5104 | 0.431 | 0.429 | 0.439 | 0.429 | 0.432 | 1,110,715 | 0.4304 | 0.89% |
| 2007-06-18 | 0 | 4.480 | 4.480 | 4.550 | 4.400 | 4.500 | 56,000 | 251,400 | 4.4893 | 0.428 | 0.428 | 0.434 | 0.420 | 0.429 | 586,793 | 0.4284 | -0.44% |
| 2007-06-15 | 0 | 4.500 | 4.480 | 4.580 | 4.450 | 4.500 | 18,000 | 80,600 | 4.4778 | 0.429 | 0.428 | 0.437 | 0.425 | 0.429 | 188,612 | 0.4273 | 0.00% |
| 2007-06-14 | 0 | 4.500 | 4.500 | 4.560 | 4.480 | 4.520 | 140,000 | 630,440 | 4.5031 | 0.429 | 0.429 | 0.435 | 0.428 | 0.431 | 1,466,982 | 0.4298 | -0.88% |
| 2007-06-13 | 0 | 4.540 | 4.480 | 4.540 | 4.500 | 4.550 | 128,000 | 580,120 | 4.5322 | 0.433 | 0.428 | 0.433 | 0.429 | 0.434 | 1,341,241 | 0.4325 | -0.44% |
| 2007-06-12 | 0 | 4.560 | 4.550 | 4.600 | 4.560 | 4.570 | 46,000 | 209,860 | 4.5622 | 0.435 | 0.434 | 0.439 | 0.435 | 0.436 | 482,008 | 0.4354 | -0.87% |
| 2007-06-11 | 0 | 4.600 | 4.560 | 4.600 | 4.560 | 4.600 | 64,000 | 292,740 | 4.5741 | 0.439 | 0.435 | 0.439 | 0.435 | 0.439 | 670,620 | 0.4365 | 0.88% |
| 2007-06-08 | 0 | 4.560 | 4.560 | 4.620 | 4.560 | 4.560 | 30,000 | 136,800 | 4.5600 | 0.435 | 0.435 | 0.441 | 0.435 | 0.435 | 314,353 | 0.4352 | 0.00% |
| 2007-06-07 | 0 | 4.560 | 4.560 | 4.650 | 4.530 | 4.600 | 76,000 | 345,680 | 4.5484 | 0.435 | 0.435 | 0.444 | 0.432 | 0.439 | 796,362 | 0.4341 | -2.15% |
| 2007-06-06 | 0 | 4.660 | 4.560 | 4.680 | 4.650 | 4.670 | 76,000 | 354,420 | 4.6634 | 0.445 | 0.435 | 0.447 | 0.444 | 0.446 | 796,362 | 0.4450 | 3.56% |
| 2007-06-05 | 0 | 4.500 | 4.500 | 4.620 | 4.500 | 4.500 | 12,000 | 54,000 | 4.5000 | 0.429 | 0.429 | 0.441 | 0.429 | 0.429 | 125,741 | 0.4295 | -3.85% |
| 2007-06-04 | 0 | 4.680 | 4.550 | 4.680 | 4.680 | 4.690 | 126,000 | 589,840 | 4.6813 | 0.447 | 0.434 | 0.447 | 0.447 | 0.448 | 1,320,284 | 0.4468 | 0.65% |
| 2007-06-01 | 0 | 4.650 | 4.500 | 4.650 | 4.680 | 4.720 | 186,000 | 872,980 | 4.6934 | 0.444 | 0.429 | 0.444 | 0.447 | 0.450 | 1,948,991 | 0.4479 | 0.00% |
| 2007-05-31 | 0 | 4.650 | 4.550 | 4.670 | 4.620 | 4.650 | 28,000 | 129,900 | 4.6393 | 0.444 | 0.434 | 0.446 | 0.441 | 0.444 | 293,396 | 0.4427 | 0.87% |
| 2007-05-30 | 0 | 4.610 | 4.450 | 4.610 | 4.460 | 4.620 | 36,725 | 167,470 | 4.5601 | 0.440 | 0.425 | 0.440 | 0.426 | 0.441 | 384,821 | 0.4352 | 0.66% |
| 2007-05-29 | 0 | 4.580 | 4.440 | 4.580 | 4.400 | 4.580 | 212,000 | 950,500 | 4.4835 | 0.437 | 0.424 | 0.437 | 0.420 | 0.437 | 2,221,430 | 0.4279 | 4.09% |
| 2007-05-28 | 0 | 4.400 | 4.380 | 4.460 | 4.300 | 4.400 | 166,361 | 725,125 | 4.3587 | 0.420 | 0.418 | 0.426 | 0.410 | 0.420 | 1,743,204 | 0.4160 | 0.69% |
| 2007-05-25 | 0 | 4.370 | 4.350 | 4.400 | 4.290 | 4.370 | 40,000 | 173,700 | 4.3425 | 0.417 | 0.415 | 0.420 | 0.409 | 0.417 | 419,138 | 0.4144 | 0.46% |
| 2007-05-23 | 0 | 4.350 | 4.350 | 4.360 | 4.340 | 4.340 | 2,000 | 8,680 | 4.3400 | 0.415 | 0.415 | 0.416 | 0.414 | 0.414 | 20,957 | 0.4142 | 0.23% |
| 2007-05-22 | 0 | 4.340 | 4.280 | 4.340 | 4.270 | 4.370 | 108,000 | 469,960 | 4.3515 | 0.414 | 0.408 | 0.414 | 0.408 | 0.417 | 1,131,672 | 0.4153 | -0.46% |
| 2007-05-21 | 0 | 4.360 | 4.320 | 4.360 | 4.230 | 4.360 | 170,000 | 737,180 | 4.3364 | 0.416 | 0.412 | 0.416 | 0.404 | 0.416 | 1,781,335 | 0.4138 | 3.07% |
| 2007-05-18 | 0 | 4.230 | 4.230 | 4.280 | 4.230 | 4.230 | 40,000 | 169,200 | 4.2300 | 0.404 | 0.404 | 0.408 | 0.404 | 0.404 | 419,138 | 0.4037 | 0.00% |
| 2007-05-17 | 0 | 4.230 | 4.230 | 4.280 | 4.220 | 4.280 | 73,200 | 311,000 | 4.2486 | 0.404 | 0.404 | 0.408 | 0.403 | 0.408 | 767,022 | 0.4055 | 0.71% |
| 2007-05-16 | 0 | 4.200 | 4.200 | 4.280 | 4.200 | 4.250 | 32,316 | 135,796 | 4.2021 | 0.401 | 0.401 | 0.408 | 0.401 | 0.406 | 338,621 | 0.4010 | -0.94% |
| 2007-05-15 | 0 | 4.240 | 4.200 | 4.260 | 4.200 | 4.250 | 50,000 | 212,020 | 4.2404 | 0.405 | 0.401 | 0.407 | 0.401 | 0.406 | 523,922 | 0.4047 | 0.00% |
| 2007-05-14 | 0 | 4.240 | 4.240 | 4.280 | 4.240 | 4.300 | 66,361 | 283,249 | 4.2683 | 0.405 | 0.405 | 0.408 | 0.405 | 0.410 | 695,360 | 0.4073 | -0.47% |
| 2007-05-11 | 0 | 4.260 | 4.260 | 4.340 | 4.220 | 4.300 | 40,000 | 171,120 | 4.2780 | 0.407 | 0.407 | 0.414 | 0.403 | 0.410 | 419,138 | 0.4083 | -0.70% |
| 2007-05-10 | 0 | 4.290 | 4.280 | 4.330 | 4.260 | 4.300 | 86,000 | 368,380 | 4.2835 | 0.409 | 0.408 | 0.413 | 0.407 | 0.410 | 901,146 | 0.4088 | 0.23% |
| 2007-05-09 | 0 | 4.280 | 4.220 | 4.290 | 4.200 | 4.280 | 28,000 | 119,200 | 4.2571 | 0.408 | 0.403 | 0.409 | 0.401 | 0.408 | 293,396 | 0.4063 | 1.90% |
| 2007-05-08 | 0 | 4.200 | 4.200 | 4.260 | 4.160 | 4.280 | 62,000 | 261,100 | 4.2113 | 0.401 | 0.401 | 0.407 | 0.397 | 0.408 | 649,664 | 0.4019 | 0.00% |
| 2007-05-07 | 0 | 4.200 | 4.180 | 4.250 | 4.200 | 4.200 | 32,000 | 134,400 | 4.2000 | 0.401 | 0.399 | 0.406 | 0.401 | 0.401 | 335,310 | 0.4008 | 0.00% |
| 2007-05-04 | 0 | 4.200 | 4.200 | 4.250 | - | - | 0 | 0 | - | 0.401 | 0.401 | 0.406 | - | - | 0 | - | 0.72% |
| 2007-05-03 | 0 | 4.170 | 4.170 | 4.260 | 4.170 | 4.170 | 4,000 | 16,680 | 4.1700 | 0.398 | 0.398 | 0.407 | 0.398 | 0.398 | 41,914 | 0.3980 | -0.71% |
| 2007-05-02 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.200 | 22,000 | 92,400 | 4.2000 | 0.401 | 0.401 | 0.406 | 0.401 | 0.401 | 230,526 | 0.4008 | 0.00% |
| 2007-04-30 | 0 | 4.200 | 4.010 | 4.200 | 4.200 | 4.200 | 50,000 | 210,000 | 4.2000 | 0.401 | 0.383 | 0.401 | 0.401 | 0.401 | 523,922 | 0.4008 | 1.20% |
| 2007-04-27 | 0 | 4.150 | 4.140 | 4.340 | 4.120 | 4.350 | 62,000 | 259,580 | 4.1868 | 0.396 | 0.395 | 0.414 | 0.393 | 0.415 | 649,664 | 0.3996 | 0.00% |
| 2007-04-26 | 0 | 4.150 | 4.080 | 4.190 | 4.080 | 4.150 | 24,000 | 98,440 | 4.1017 | 0.396 | 0.389 | 0.400 | 0.389 | 0.396 | 251,483 | 0.3914 | 0.00% |
| 2007-04-25 | 0 | 4.150 | 4.150 | 4.320 | 4.130 | 4.150 | 28,000 | 115,920 | 4.1400 | 0.396 | 0.396 | 0.412 | 0.394 | 0.396 | 293,396 | 0.3951 | -2.12% |
| 2007-04-24 | 0 | 4.240 | 4.240 | 4.360 | 4.200 | 4.220 | 30,000 | 126,400 | 4.2133 | 0.405 | 0.405 | 0.416 | 0.401 | 0.403 | 314,353 | 0.4021 | 0.47% |
| 2007-04-23 | 0 | 4.220 | 4.210 | 4.380 | 4.220 | 4.410 | 100,800 | 430,736 | 4.2732 | 0.403 | 0.402 | 0.418 | 0.403 | 0.421 | 1,056,227 | 0.4078 | -2.31% |
| 2007-04-20 | 0 | 4.320 | 4.280 | 4.320 | 4.280 | 4.400 | 164,000 | 712,380 | 4.3438 | 0.412 | 0.408 | 0.412 | 0.408 | 0.420 | 1,718,465 | 0.4145 | 1.17% |
| 2007-04-19 | 0 | 4.270 | 4.200 | 4.390 | 4.200 | 4.400 | 126,000 | 543,220 | 4.3113 | 0.408 | 0.401 | 0.419 | 0.401 | 0.420 | 1,320,284 | 0.4114 | -3.61% |
| 2007-04-18 | 0 | 4.430 | 4.430 | 4.470 | 4.430 | 4.510 | 190,000 | 853,120 | 4.4901 | 0.423 | 0.423 | 0.427 | 0.423 | 0.430 | 1,990,904 | 0.4285 | 0.00% |
| 2007-04-17 | 0 | 4.430 | 4.350 | 4.430 | 4.350 | 4.460 | 348,000 | 1,537,560 | 4.4183 | 0.423 | 0.415 | 0.423 | 0.415 | 0.426 | 3,646,498 | 0.4217 | 2.07% |
| 2007-04-16 | 0 | 4.340 | 4.340 | 4.350 | 3.990 | 4.380 | 720,000 | 3,057,060 | 4.2459 | 0.414 | 0.414 | 0.415 | 0.381 | 0.418 | 7,544,480 | 0.4052 | 15.73% |
| 2007-04-13 | 0 | 3.750 | 3.630 | 3.800 | 3.690 | 3.800 | 76,000 | 283,460 | 3.7297 | 0.358 | 0.346 | 0.363 | 0.352 | 0.363 | 796,362 | 0.3559 | 2.46% |
| 2007-04-12 | 0 | 3.660 | 3.660 | 3.680 | 3.580 | 3.660 | 32,000 | 116,000 | 3.6250 | 0.349 | 0.349 | 0.351 | 0.342 | 0.349 | 335,310 | 0.3459 | 2.81% |
| 2007-04-11 | 0 | 3.560 | 3.560 | 3.580 | 3.540 | 3.580 | 114,000 | 404,360 | 3.5470 | 0.340 | 0.340 | 0.342 | 0.338 | 0.342 | 1,194,543 | 0.3385 | 0.56% |
| 2007-04-10 | 0 | 3.540 | 3.530 | 3.540 | 3.530 | 3.540 | 246,000 | 870,540 | 3.5388 | 0.338 | 0.337 | 0.338 | 0.337 | 0.338 | 2,577,697 | 0.3377 | 0.57% |
| 2007-04-04 | 0 | 3.520 | 3.520 | 3.550 | 3.520 | 3.520 | 14,000 | 49,280 | 3.5200 | 0.336 | 0.336 | 0.339 | 0.336 | 0.336 | 146,698 | 0.3359 | 0.00% |
| 2007-04-03 | 0 | 3.520 | 3.500 | 3.520 | 3.520 | 3.520 | 8,000 | 28,120 | 3.5150 | 0.336 | 0.334 | 0.336 | 0.336 | 0.336 | 83,828 | 0.3355 | 0.00% |
| 2007-04-02 | 0 | 3.520 | 3.500 | 3.520 | 3.510 | 3.520 | 36,000 | 126,540 | 3.5150 | 0.336 | 0.334 | 0.336 | 0.335 | 0.336 | 377,224 | 0.3355 | 0.57% |
| 2007-03-30 | 0 | 3.500 | 3.500 | 3.580 | 3.500 | 3.500 | 20,000 | 70,000 | 3.5000 | 0.334 | 0.334 | 0.342 | 0.334 | 0.334 | 209,569 | 0.3340 | -1.13% |
| 2007-03-29 | 0 | 3.540 | 3.480 | 3.540 | - | - | 0 | 0 | - | 0.338 | 0.332 | 0.338 | - | - | 0 | - | 0.00% |
| 2007-03-28 | 0 | 3.540 | 3.470 | 3.540 | 3.540 | 3.540 | 18,000 | 63,720 | 3.5400 | 0.338 | 0.331 | 0.338 | 0.338 | 0.338 | 188,612 | 0.3378 | 1.14% |
| 2007-03-27 | 0 | 3.500 | 3.470 | 3.590 | 3.500 | 3.500 | 4,000 | 14,000 | 3.5000 | 0.334 | 0.331 | 0.343 | 0.334 | 0.334 | 41,914 | 0.3340 | 1.16% |
| 2007-03-26 | 0 | 3.460 | 3.460 | 3.500 | - | - | 0 | 0 | - | 0.330 | 0.330 | 0.334 | - | - | 0 | - | 0.29% |
| 2007-03-23 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.450 | 4,180 | 14,408 | 3.4469 | 0.329 | 0.329 | 0.334 | 0.329 | 0.329 | 43,800 | 0.3290 | 0.00% |
| 2007-03-22 | 0 | 3.450 | 3.440 | 3.500 | - | - | 0 | 0 | - | 0.329 | 0.328 | 0.334 | - | - | 0 | - | 0.00% |
| 2007-03-21 | 0 | 3.450 | 3.430 | 3.490 | 3.450 | 3.450 | 38,000 | 131,100 | 3.4500 | 0.329 | 0.327 | 0.333 | 0.329 | 0.329 | 398,181 | 0.3292 | 0.58% |
| 2007-03-20 | 0 | 3.430 | 3.430 | 3.450 | 3.400 | 3.400 | 2,000 | 6,800 | 3.4000 | 0.327 | 0.327 | 0.329 | 0.324 | 0.324 | 20,957 | 0.3245 | 0.59% |
| 2007-03-19 | 0 | 3.410 | 3.390 | 3.500 | - | - | 0 | 0 | - | 0.325 | 0.324 | 0.334 | - | - | 0 | - | 0.00% |
| 2007-03-16 | 0 | 3.410 | 3.410 | 3.490 | - | - | 0 | 0 | - | 0.325 | 0.325 | 0.333 | - | - | 0 | - | 0.00% |
| 2007-03-15 | 0 | 3.410 | 3.380 | 3.490 | - | - | 0 | 0 | - | 0.325 | 0.323 | 0.333 | - | - | 0 | - | 0.00% |
| 2007-03-14 | 0 | 3.410 | 3.370 | 3.500 | - | - | 0 | 0 | - | 0.325 | 0.322 | 0.334 | - | - | 0 | - | 0.00% |
| 2007-03-13 | 0 | 3.410 | 3.400 | 3.500 | - | - | 0 | 0 | - | 0.325 | 0.324 | 0.334 | - | - | 0 | - | 0.00% |
| 2007-03-12 | 0 | 3.410 | 3.410 | 3.500 | 3.400 | 3.400 | 2,000 | 6,800 | 3.4000 | 0.325 | 0.325 | 0.334 | 0.324 | 0.324 | 20,957 | 0.3245 | -1.16% |
| 2007-03-09 | 0 | 3.450 | 3.370 | 3.450 | 3.450 | 3.450 | 50,000 | 172,500 | 3.4500 | 0.329 | 0.322 | 0.329 | 0.329 | 0.329 | 523,922 | 0.3292 | 2.07% |
| 2007-03-08 | 0 | 3.380 | 3.380 | 3.400 | 3.380 | 3.400 | 66,000 | 224,360 | 3.3994 | 0.323 | 0.323 | 0.324 | 0.323 | 0.324 | 691,577 | 0.3244 | -0.59% |
| 2007-03-07 | 0 | 3.400 | 3.350 | 3.400 | - | - | 1,092 | 3,713 | 3.4002 | 0.324 | 0.320 | 0.324 | - | - | 11,442 | 0.3245 | 0.00% |
| 2007-03-06 | 0 | 3.400 | 3.390 | 3.520 | 3.400 | 3.450 | 36,000 | 122,900 | 3.4139 | 0.324 | 0.324 | 0.336 | 0.324 | 0.329 | 377,224 | 0.3258 | 1.19% |
| 2007-03-05 | 0 | 3.360 | 3.320 | 3.520 | 3.360 | 3.400 | 48,000 | 161,080 | 3.3558 | 0.321 | 0.317 | 0.336 | 0.321 | 0.324 | 502,965 | 0.3203 | -2.61% |
| 2007-03-02 | 0 | 3.450 | 3.420 | 3.530 | - | - | 0 | 0 | - | 0.329 | 0.326 | 0.337 | - | - | 0 | - | 0.00% |
| 2007-03-01 | 0 | 3.450 | 3.450 | 3.540 | 3.450 | 3.450 | 40,000 | 138,000 | 3.4500 | 0.329 | 0.329 | 0.338 | 0.329 | 0.329 | 419,138 | 0.3292 | 0.00% |
| 2007-02-28 | 0 | 3.450 | 3.450 | 3.530 | 3.450 | 3.510 | 10,000 | 34,980 | 3.4980 | 0.329 | 0.329 | 0.337 | 0.329 | 0.335 | 104,784 | 0.3338 | -2.54% |
| 2007-02-27 | 0 | 3.540 | 3.530 | 3.540 | 3.540 | 3.540 | 6,000 | 21,240 | 3.5400 | 0.338 | 0.337 | 0.338 | 0.338 | 0.338 | 62,871 | 0.3378 | 0.28% |
| 2007-02-26 | 0 | 3.530 | 3.520 | 3.540 | 3.530 | 3.540 | 90,000 | 318,500 | 3.5389 | 0.337 | 0.336 | 0.338 | 0.337 | 0.338 | 943,060 | 0.3377 | -0.28% |
| 2007-02-23 | 0 | 3.540 | 3.540 | 3.550 | 3.540 | 3.540 | 118,000 | 417,720 | 3.5400 | 0.338 | 0.338 | 0.339 | 0.338 | 0.338 | 1,236,456 | 0.3378 | 0.28% |
| 2007-02-22 | 0 | 3.530 | 3.520 | 3.550 | 3.480 | 3.540 | 182,000 | 643,360 | 3.5349 | 0.337 | 0.336 | 0.339 | 0.332 | 0.338 | 1,907,077 | 0.3374 | -0.28% |
| 2007-02-21 | 0 | 3.540 | 3.500 | 3.540 | 3.430 | 3.540 | 44,000 | 154,920 | 3.5209 | 0.338 | 0.334 | 0.338 | 0.327 | 0.338 | 461,052 | 0.3360 | 0.00% |
| 2007-02-16 | 0 | 3.540 | 3.520 | 3.550 | 3.540 | 3.540 | 80,000 | 283,200 | 3.5400 | 0.338 | 0.336 | 0.339 | 0.338 | 0.338 | 838,276 | 0.3378 | 0.00% |
| 2007-02-15 | 0 | 3.540 | 3.510 | 3.540 | 3.540 | 3.540 | 4,000 | 14,160 | 3.5400 | 0.338 | 0.335 | 0.338 | 0.338 | 0.338 | 41,914 | 0.3378 | 0.57% |
| 2007-02-14 | 0 | 3.520 | 3.510 | 3.540 | 3.520 | 3.530 | 56,000 | 197,480 | 3.5264 | 0.336 | 0.335 | 0.338 | 0.336 | 0.337 | 586,793 | 0.3365 | 0.00% |
| 2007-02-13 | 0 | 3.520 | 3.510 | 3.550 | 3.520 | 3.550 | 58,000 | 204,640 | 3.5283 | 0.336 | 0.335 | 0.339 | 0.336 | 0.339 | 607,750 | 0.3367 | -0.85% |
| 2007-02-12 | 0 | 3.550 | 3.540 | 3.550 | 3.510 | 3.550 | 88,000 | 312,000 | 3.5455 | 0.339 | 0.338 | 0.339 | 0.335 | 0.339 | 922,103 | 0.3384 | -0.56% |
| 2007-02-09 | 0 | 3.570 | 3.540 | 3.570 | 3.510 | 3.570 | 214,000 | 757,600 | 3.5402 | 0.341 | 0.338 | 0.341 | 0.335 | 0.341 | 2,242,387 | 0.3379 | 0.28% |
| 2007-02-08 | 0 | 3.560 | 3.510 | 3.560 | 3.560 | 3.560 | 20,000 | 71,200 | 3.5600 | 0.340 | 0.335 | 0.340 | 0.340 | 0.340 | 209,569 | 0.3397 | -0.28% |
| 2007-02-07 | 0 | 3.570 | 3.500 | 3.600 | 3.560 | 3.570 | 40,000 | 142,600 | 3.5650 | 0.341 | 0.334 | 0.344 | 0.340 | 0.341 | 419,138 | 0.3402 | -0.28% |
| 2007-02-06 | 0 | 3.580 | 3.570 | 3.610 | 3.580 | 3.600 | 40,000 | 143,400 | 3.5850 | 0.342 | 0.341 | 0.345 | 0.342 | 0.344 | 419,138 | 0.3421 | 0.28% |
| 2007-02-05 | 0 | 3.570 | 3.570 | 3.600 | - | - | 0 | 0 | - | 0.341 | 0.341 | 0.344 | - | - | 0 | - | 0.28% |
| 2007-02-02 | 0 | 3.560 | 3.560 | 3.600 | 3.560 | 3.560 | 36,000 | 128,160 | 3.5600 | 0.340 | 0.340 | 0.344 | 0.340 | 0.340 | 377,224 | 0.3397 | 0.00% |
| 2007-02-01 | 0 | 3.560 | 3.550 | 3.600 | 3.380 | 3.620 | 142,000 | 501,540 | 3.5320 | 0.340 | 0.339 | 0.344 | 0.323 | 0.345 | 1,487,939 | 0.3371 | 0.00% |
| 2007-01-31 | 0 | 3.560 | 3.550 | 3.600 | - | - | 0 | 0 | - | 0.340 | 0.339 | 0.344 | - | - | 0 | - | 0.00% |
| 2007-01-30 | 0 | 3.560 | 3.560 | 3.600 | 3.550 | 3.570 | 14,000 | 49,840 | 3.5600 | 0.340 | 0.340 | 0.344 | 0.339 | 0.341 | 146,698 | 0.3397 | -0.84% |
| 2007-01-29 | 0 | 3.590 | 3.510 | 3.590 | - | - | 0 | 0 | - | 0.343 | 0.335 | 0.343 | - | - | 0 | - | 0.00% |
| 2007-01-26 | 0 | 3.590 | 3.480 | 3.590 | - | - | 0 | 0 | - | 0.343 | 0.332 | 0.343 | - | - | 0 | - | -0.28% |
| 2007-01-25 | 0 | 3.600 | 3.530 | 3.600 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 0.344 | 0.337 | 0.344 | 0.344 | 0.344 | 104,784 | 0.3436 | 0.56% |
| 2007-01-24 | 0 | 3.580 | 3.530 | 3.580 | - | - | 0 | 0 | - | 0.342 | 0.337 | 0.342 | - | - | 0 | - | -0.28% |
| 2007-01-23 | 0 | 3.590 | 3.520 | 3.600 | 3.590 | 3.590 | 20,000 | 71,800 | 3.5900 | 0.343 | 0.336 | 0.344 | 0.343 | 0.343 | 209,569 | 0.3426 | 0.56% |
| 2007-01-22 | 0 | 3.570 | 3.500 | 3.570 | 3.400 | 3.580 | 60,000 | 209,260 | 3.4877 | 0.341 | 0.334 | 0.341 | 0.324 | 0.342 | 628,707 | 0.3328 | -0.28% |
| 2007-01-19 | 0 | 3.580 | 3.550 | 3.640 | - | - | 0 | 0 | - | 0.342 | 0.339 | 0.347 | - | - | 0 | - | 0.00% |
| 2007-01-18 | 0 | 3.580 | 3.500 | 3.700 | - | - | 0 | 0 | - | 0.342 | 0.334 | 0.353 | - | - | 0 | - | 0.00% |
| 2007-01-17 | 0 | 3.580 | 3.520 | 3.580 | - | - | 0 | 0 | - | 0.342 | 0.336 | 0.342 | - | - | 0 | - | 0.00% |
| 2007-01-16 | 0 | 3.580 | 3.530 | 3.590 | 3.580 | 3.580 | 2,000 | 7,160 | 3.5800 | 0.342 | 0.337 | 0.343 | 0.342 | 0.342 | 20,957 | 0.3417 | -0.56% |
| 2007-01-15 | 0 | 3.600 | 3.510 | 3.600 | 3.600 | 3.600 | 12,000 | 43,200 | 3.6000 | 0.344 | 0.335 | 0.344 | 0.344 | 0.344 | 125,741 | 0.3436 | -0.55% |
| 2007-01-12 | 0 | 3.620 | 3.550 | 3.620 | 3.640 | 3.640 | 2,000 | 7,280 | 3.6400 | 0.345 | 0.339 | 0.345 | 0.347 | 0.347 | 20,957 | 0.3474 | 0.56% |
| 2007-01-11 | 0 | 3.600 | 3.520 | 3.650 | - | - | 0 | 0 | - | 0.344 | 0.336 | 0.348 | - | - | 0 | - | 0.00% |
| 2007-01-10 | 0 | 3.600 | 3.500 | 3.600 | 3.600 | 3.600 | 4,000 | 14,400 | 3.6000 | 0.344 | 0.334 | 0.344 | 0.344 | 0.344 | 41,914 | 0.3436 | 2.86% |
| 2007-01-09 | 0 | 3.500 | 3.460 | 3.540 | 3.500 | 3.500 | 4,000 | 14,000 | 3.5000 | 0.334 | 0.330 | 0.338 | 0.334 | 0.334 | 41,914 | 0.3340 | 1.45% |
| 2007-01-08 | 0 | 3.450 | 3.450 | 3.600 | - | - | 0 | 0 | - | 0.329 | 0.329 | 0.344 | - | - | 0 | - | 1.77% |
| 2007-01-05 | 0 | 3.460 | 3.460 | 3.630 | 3.450 | 3.450 | 6,361 | 21,949 | 3.4506 | 0.324 | 0.324 | 0.339 | 0.323 | 0.323 | 68,030 | 0.3226 | -1.14% |
| 2007-01-04 | 0 | 3.500 | 3.400 | 3.590 | 3.500 | 3.550 | 18,000 | 63,200 | 3.5111 | 0.327 | 0.318 | 0.336 | 0.327 | 0.332 | 192,507 | 0.3283 | -1.41% |
| 2007-01-03 | 0 | 3.550 | 3.500 | 3.600 | - | - | 0 | 0 | - | 0.332 | 0.327 | 0.337 | - | - | 0 | - | 0.00% |
| 2007-01-02 | 0 | 3.550 | 3.480 | 3.590 | 3.550 | 3.550 | 30,000 | 106,500 | 3.5500 | 0.332 | 0.325 | 0.336 | 0.332 | 0.332 | 320,844 | 0.3319 | 1.43% |
| 2006-12-29 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 8,000 | 28,000 | 3.5000 | 0.327 | 0.327 | 0.332 | 0.327 | 0.327 | 85,559 | 0.3273 | 1.45% |
| 2006-12-28 | 0 | 3.450 | 3.450 | 3.600 | 3.400 | 3.400 | 8,000 | 27,200 | 3.4000 | 0.323 | 0.323 | 0.337 | 0.318 | 0.318 | 85,559 | 0.3179 | -3.90% |
| 2006-12-27 | 0 | 3.590 | 3.400 | 3.590 | 3.590 | 3.590 | 8,000 | 28,720 | 3.5900 | 0.336 | 0.318 | 0.336 | 0.336 | 0.336 | 85,559 | 0.3357 | 2.57% |
| 2006-12-22 | 0 | 3.500 | 3.450 | 3.600 | - | - | 0 | 0 | - | 0.327 | 0.323 | 0.337 | - | - | 0 | - | 0.00% |
| 2006-12-21 | 0 | 3.500 | 3.420 | 3.700 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 0.327 | 0.320 | 0.346 | 0.327 | 0.327 | 106,948 | 0.3273 | 0.00% |
| 2006-12-20 | 0 | 3.500 | 3.460 | 3.550 | 3.500 | 3.510 | 20,000 | 70,040 | 3.5020 | 0.327 | 0.324 | 0.332 | 0.327 | 0.328 | 213,896 | 0.3274 | 2.04% |
| 2006-12-19 | 0 | 3.430 | 3.430 | 3.590 | 3.300 | 3.460 | 42,000 | 141,800 | 3.3762 | 0.321 | 0.321 | 0.336 | 0.309 | 0.324 | 449,182 | 0.3157 | -6.28% |
| 2006-12-18 | 0 | 3.660 | 3.200 | 3.660 | 3.660 | 3.660 | 16,000 | 58,560 | 3.6600 | 0.342 | 0.299 | 0.342 | 0.342 | 0.342 | 171,117 | 0.3422 | -1.08% |
| 2006-12-15 | 0 | 3.700 | 3.600 | 3.700 | - | - | 0 | 0 | - | 0.346 | 0.337 | 0.346 | - | - | 0 | - | 0.00% |
| 2006-12-14 | 0 | 3.700 | 3.610 | 3.700 | 3.600 | 3.700 | 4,000 | 14,600 | 3.6500 | 0.346 | 0.338 | 0.346 | 0.337 | 0.346 | 42,779 | 0.3413 | 4.23% |
| 2006-12-13 | 0 | 3.550 | 3.500 | 3.600 | - | - | 0 | 0 | - | 0.332 | 0.327 | 0.337 | - | - | 0 | - | 0.00% |
| 2006-12-12 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.550 | 4,000 | 14,200 | 3.5500 | 0.332 | 0.332 | 0.337 | 0.332 | 0.332 | 42,779 | 0.3319 | 1.43% |
| 2006-12-11 | 0 | 3.500 | 3.500 | 3.600 | - | - | 0 | 0 | - | 0.327 | 0.327 | 0.337 | - | - | 0 | - | 0.00% |
| 2006-12-08 | 0 | 3.500 | 3.460 | 3.580 | - | - | 0 | 0 | - | 0.327 | 0.324 | 0.335 | - | - | 0 | - | 0.00% |
| 2006-12-07 | 0 | 3.500 | 3.460 | 3.600 | - | - | 0 | 0 | - | 0.327 | 0.324 | 0.337 | - | - | 0 | - | 0.00% |
| 2006-12-06 | 0 | 3.500 | 3.450 | 3.600 | - | - | 0 | 0 | - | 0.327 | 0.323 | 0.337 | - | - | 0 | - | 0.00% |
| 2006-12-05 | 0 | 3.500 | 3.480 | 3.600 | - | - | 0 | 0 | - | 0.327 | 0.325 | 0.337 | - | - | 0 | - | 0.00% |
| 2006-12-04 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.500 | 24,000 | 84,000 | 3.5000 | 0.327 | 0.327 | 0.337 | 0.327 | 0.327 | 256,676 | 0.3273 | -2.78% |
| 2006-12-01 | 0 | 3.600 | 3.400 | 3.600 | 3.600 | 3.600 | 2,000 | 7,200 | 3.6000 | 0.337 | 0.318 | 0.337 | 0.337 | 0.337 | 21,390 | 0.3366 | 0.00% |
| 2006-11-30 | 0 | 3.600 | 3.400 | 3.600 | 3.600 | 3.600 | 2,000 | 7,200 | 3.6000 | 0.337 | 0.318 | 0.337 | 0.337 | 0.337 | 21,390 | 0.3366 | 0.00% |
| 2006-11-29 | 0 | 3.600 | 3.500 | 3.600 | 3.550 | 3.600 | 40,000 | 143,500 | 3.5875 | 0.337 | 0.327 | 0.337 | 0.332 | 0.337 | 427,793 | 0.3354 | 0.00% |
| 2006-11-28 | 0 | 3.600 | 3.500 | 3.650 | - | - | 0 | 0 | - | 0.337 | 0.327 | 0.341 | - | - | 0 | - | 0.00% |
| 2006-11-27 | 0 | 3.600 | 3.550 | 3.600 | - | - | 0 | 0 | - | 0.337 | 0.332 | 0.337 | - | - | 0 | - | 0.00% |
| 2006-11-24 | 0 | 3.600 | 3.400 | 3.700 | - | - | 0 | 0 | - | 0.337 | 0.318 | 0.346 | - | - | 0 | - | 0.00% |
| 2006-11-23 | 0 | 3.600 | 3.460 | 3.700 | 3.600 | 3.600 | 20,000 | 72,000 | 3.6000 | 0.337 | 0.324 | 0.346 | 0.337 | 0.337 | 213,896 | 0.3366 | 2.86% |
| 2006-11-22 | 0 | 3.500 | 3.500 | 3.540 | - | - | 0 | 0 | - | 0.327 | 0.327 | 0.331 | - | - | 0 | - | 0.00% |
| 2006-11-21 | 0 | 3.500 | 3.420 | - | 3.490 | 3.500 | 32,000 | 111,900 | 3.4969 | 0.327 | 0.320 | - | 0.326 | 0.327 | 342,234 | 0.3270 | 1.45% |
| 2006-11-20 | 0 | 3.450 | 3.430 | 3.480 | 3.450 | 3.450 | 20,000 | 69,000 | 3.4500 | 0.323 | 0.321 | 0.325 | 0.323 | 0.323 | 213,896 | 0.3226 | 0.29% |
| 2006-11-17 | 0 | 3.440 | 3.440 | 3.490 | - | - | 0 | 0 | - | 0.322 | 0.322 | 0.326 | - | - | 0 | - | 0.29% |
| 2006-11-16 | 0 | 3.430 | 3.430 | 3.500 | 3.430 | 3.430 | 30,000 | 102,900 | 3.4300 | 0.321 | 0.321 | 0.327 | 0.321 | 0.321 | 320,844 | 0.3207 | -0.58% |
| 2006-11-15 | 0 | 3.450 | 3.430 | 3.600 | - | - | 0 | 0 | - | 0.323 | 0.321 | 0.337 | - | - | 0 | - | 0.00% |
| 2006-11-14 | 0 | 3.450 | 3.430 | - | 3.450 | 3.450 | 20,000 | 69,000 | 3.4500 | 0.323 | 0.321 | - | 0.323 | 0.323 | 213,896 | 0.3226 | -0.29% |
| 2006-11-13 | 0 | 3.460 | 3.410 | 3.500 | - | - | 0 | 0 | - | 0.324 | 0.319 | 0.327 | - | - | 0 | - | 0.00% |
| 2006-11-10 | 0 | 3.460 | 3.420 | 3.500 | 3.460 | 3.460 | 10,000 | 34,600 | 3.4600 | 0.324 | 0.320 | 0.327 | 0.324 | 0.324 | 106,948 | 0.3235 | 0.00% |
| 2006-11-09 | 0 | 3.460 | 3.460 | 3.500 | 3.400 | 3.450 | 20,000 | 68,500 | 3.4250 | 0.324 | 0.324 | 0.327 | 0.318 | 0.323 | 213,896 | 0.3202 | -0.57% |
| 2006-11-08 | 0 | 3.480 | 3.430 | 3.480 | - | - | 0 | 0 | - | 0.325 | 0.321 | 0.325 | - | - | 0 | - | -0.57% |
| 2006-11-07 | 0 | 3.500 | 3.450 | 3.500 | 3.500 | 3.500 | 6,000 | 21,000 | 3.5000 | 0.327 | 0.323 | 0.327 | 0.327 | 0.327 | 64,169 | 0.3273 | 1.45% |
| 2006-11-06 | 0 | 3.450 | 3.440 | 3.600 | 3.450 | 3.450 | 20,000 | 69,000 | 3.4500 | 0.323 | 0.322 | 0.337 | 0.323 | 0.323 | 213,896 | 0.3226 | -0.86% |
| 2006-11-03 | 0 | 3.480 | 3.440 | 3.490 | 3.440 | 3.480 | 44,000 | 151,760 | 3.4491 | 0.325 | 0.322 | 0.326 | 0.322 | 0.325 | 470,572 | 0.3225 | 0.87% |
| 2006-11-02 | 0 | 3.450 | 3.420 | 3.490 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 0.323 | 0.320 | 0.326 | 0.323 | 0.323 | 106,948 | 0.3226 | -1.15% |
| 2006-11-01 | 0 | 3.490 | 3.430 | 3.490 | - | - | 0 | 0 | - | 0.326 | 0.321 | 0.326 | - | - | 0 | - | -0.29% |
| 2006-10-31 | 0 | 3.500 | 3.410 | 3.600 | - | - | 0 | 0 | - | 0.327 | 0.319 | 0.337 | - | - | 0 | - | 0.00% |
| 2006-10-27 | 0 | 3.500 | 3.400 | 3.520 | - | - | 0 | 0 | - | 0.327 | 0.318 | 0.329 | - | - | 0 | - | 0.00% |
| 2006-10-26 | 0 | 3.500 | 3.430 | 3.550 | 3.400 | 3.530 | 106,000 | 371,420 | 3.5040 | 0.327 | 0.321 | 0.332 | 0.318 | 0.330 | 1,133,650 | 0.3276 | 0.86% |
| 2006-10-25 | 0 | 3.470 | 3.420 | 3.480 | - | - | 0 | 0 | - | 0.324 | 0.320 | 0.325 | - | - | 0 | - | 0.00% |
| 2006-10-24 | 0 | 3.470 | 3.400 | 3.500 | - | - | 0 | 0 | - | 0.324 | 0.318 | 0.327 | - | - | 0 | - | 0.00% |
| 2006-10-23 | 0 | 3.470 | 3.410 | 3.480 | - | - | 0 | 0 | - | 0.324 | 0.319 | 0.325 | - | - | 0 | - | 0.00% |
| 2006-10-20 | 0 | 3.470 | 3.460 | 3.480 | 3.430 | 3.470 | 48,000 | 165,760 | 3.4533 | 0.324 | 0.324 | 0.325 | 0.321 | 0.324 | 513,351 | 0.3229 | 1.17% |
| 2006-10-19 | 0 | 3.430 | 3.430 | 3.450 | 3.400 | 3.430 | 40,000 | 136,600 | 3.4150 | 0.321 | 0.321 | 0.323 | 0.318 | 0.321 | 427,793 | 0.3193 | 0.29% |
| 2006-10-18 | 0 | 3.420 | 3.380 | 3.440 | 3.420 | 3.420 | 20,000 | 68,400 | 3.4200 | 0.320 | 0.316 | 0.322 | 0.320 | 0.320 | 213,896 | 0.3198 | 0.59% |
| 2006-10-17 | 0 | 3.400 | 3.380 | 3.450 | - | - | 0 | 0 | - | 0.318 | 0.316 | 0.323 | - | - | 0 | - | 0.00% |
| 2006-10-16 | 0 | 3.400 | 3.380 | 3.400 | - | - | 0 | 0 | - | 0.318 | 0.316 | 0.318 | - | - | 0 | - | 0.00% |
| 2006-10-13 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 0.318 | 0.318 | 0.327 | 0.318 | 0.318 | 213,896 | 0.3179 | 0.00% |
| 2006-10-12 | 0 | 3.400 | 3.380 | 3.450 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 0.318 | 0.316 | 0.323 | 0.318 | 0.318 | 213,896 | 0.3179 | 0.00% |
| 2006-10-11 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 2,000 | 6,800 | 3.4000 | 0.318 | 0.318 | 0.327 | 0.318 | 0.318 | 21,390 | 0.3179 | 0.00% |
| 2006-10-10 | 0 | 3.400 | 3.400 | 3.500 | - | - | 0 | 0 | - | 0.318 | 0.318 | 0.327 | - | - | 0 | - | 0.59% |
| 2006-10-09 | 0 | 3.380 | 3.380 | 3.500 | 3.380 | 3.400 | 30,000 | 101,520 | 3.3840 | 0.316 | 0.316 | 0.327 | 0.316 | 0.318 | 320,844 | 0.3164 | -0.59% |
| 2006-10-06 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.400 | 4,000 | 13,600 | 3.4000 | 0.318 | 0.318 | 0.323 | 0.318 | 0.318 | 42,779 | 0.3179 | -0.58% |
| 2006-10-05 | 0 | 3.420 | 3.400 | 3.600 | - | - | 0 | 0 | - | 0.320 | 0.318 | 0.337 | - | - | 0 | - | 0.00% |
| 2006-10-04 | 0 | 3.420 | 3.400 | 3.500 | 3.350 | 3.420 | 20,000 | 67,760 | 3.3880 | 0.320 | 0.318 | 0.327 | 0.313 | 0.320 | 213,896 | 0.3168 | 0.29% |
| 2006-10-03 | 0 | 3.410 | 3.400 | 3.450 | 3.400 | 3.410 | 26,000 | 88,560 | 3.4062 | 0.319 | 0.318 | 0.323 | 0.318 | 0.319 | 278,065 | 0.3185 | 0.89% |
| 2006-09-29 | 0 | 3.380 | 3.360 | 3.400 | 3.370 | 3.380 | 34,000 | 114,780 | 3.3759 | 0.316 | 0.314 | 0.318 | 0.315 | 0.316 | 363,624 | 0.3157 | 1.20% |
| 2006-09-28 | 0 | 3.340 | 3.340 | 3.400 | - | - | 393 | 1,285 | 3.2697 | 0.312 | 0.312 | 0.318 | - | - | 4,203 | 0.3057 | 0.30% |
| 2006-09-27 | 0 | 3.330 | 3.330 | 3.390 | 3.330 | 3.330 | 2,800 | 9,284 | 3.3157 | 0.311 | 0.311 | 0.317 | 0.311 | 0.311 | 29,945 | 0.3100 | -2.06% |
| 2006-09-26 | 0 | 3.400 | 3.330 | 3.400 | 3.400 | 3.400 | 6,000 | 20,400 | 3.4000 | 0.318 | 0.311 | 0.318 | 0.318 | 0.318 | 64,169 | 0.3179 | 2.41% |
| 2006-09-25 | 0 | 3.320 | 3.320 | 3.400 | 3.300 | 3.320 | 42,000 | 139,200 | 3.3143 | 0.310 | 0.310 | 0.318 | 0.309 | 0.310 | 449,182 | 0.3099 | -2.92% |
| 2006-09-22 | 0 | 3.420 | 3.350 | 3.450 | - | - | 0 | 0 | - | 0.320 | 0.313 | 0.323 | - | - | 0 | - | 0.00% |
| 2006-09-21 | 0 | 3.420 | 3.420 | 3.440 | 3.400 | 3.450 | 20,000 | 68,300 | 3.4150 | 0.320 | 0.320 | 0.322 | 0.318 | 0.323 | 213,896 | 0.3193 | 0.59% |
| 2006-09-20 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.450 | 32,000 | 109,100 | 3.4094 | 0.318 | 0.318 | 0.323 | 0.318 | 0.323 | 342,234 | 0.3188 | -1.73% |
| 2006-09-19 | 0 | 3.460 | 3.460 | 3.500 | - | - | 0 | 0 | - | 0.324 | 0.324 | 0.327 | - | - | 0 | - | 0.00% |
| 2006-09-18 | 0 | 3.460 | 3.450 | 3.500 | - | - | 0 | 0 | - | 0.324 | 0.323 | 0.327 | - | - | 0 | - | 0.00% |
| 2006-09-15 | 0 | 3.460 | 3.460 | 3.490 | 3.450 | 3.500 | 32,361 | 112,313 | 3.4706 | 0.324 | 0.324 | 0.326 | 0.323 | 0.327 | 346,095 | 0.3245 | -1.14% |
| 2006-09-14 | 0 | 3.500 | 3.480 | 3.520 | - | - | 0 | 0 | - | 0.327 | 0.325 | 0.329 | - | - | 0 | - | 0.00% |
| 2006-09-13 | 0 | 3.500 | 3.450 | 3.500 | 3.500 | 3.500 | 6,000 | 21,000 | 3.5000 | 0.327 | 0.323 | 0.327 | 0.327 | 0.327 | 64,169 | 0.3273 | 1.45% |
| 2006-09-12 | 0 | 3.450 | 3.450 | 3.550 | 3.450 | 3.500 | 14,316 | 49,859 | 3.4827 | 0.323 | 0.323 | 0.332 | 0.323 | 0.327 | 153,107 | 0.3256 | -1.43% |
| 2006-09-11 | 0 | 3.500 | 3.450 | 3.500 | 3.500 | 3.500 | 62,000 | 217,000 | 3.5000 | 0.327 | 0.323 | 0.327 | 0.327 | 0.327 | 663,078 | 0.3273 | 0.00% |
| 2006-09-08 | 0 | 3.500 | 3.450 | 3.500 | 3.440 | 3.500 | 80,000 | 276,140 | 3.4518 | 0.327 | 0.323 | 0.327 | 0.322 | 0.327 | 855,585 | 0.3227 | 2.64% |
| 2006-09-07 | 0 | 3.410 | 3.410 | 3.450 | 3.330 | 3.410 | 18,000 | 60,520 | 3.3622 | 0.319 | 0.319 | 0.323 | 0.311 | 0.319 | 192,507 | 0.3144 | 1.49% |
| 2006-09-06 | 0 | 3.360 | 3.360 | 3.400 | 3.260 | 3.360 | 104,000 | 344,700 | 3.3144 | 0.314 | 0.314 | 0.318 | 0.305 | 0.314 | 1,112,261 | 0.3099 | 4.02% |
| 2006-09-05 | 0 | 3.230 | 3.210 | 3.280 | 3.230 | 3.230 | 52,000 | 167,960 | 3.2300 | 0.302 | 0.300 | 0.307 | 0.302 | 0.302 | 556,130 | 0.3020 | 0.00% |
| 2006-09-04 | 0 | 3.230 | 3.200 | 3.250 | 3.230 | 3.230 | 20,000 | 64,600 | 3.2300 | 0.302 | 0.299 | 0.304 | 0.302 | 0.302 | 213,896 | 0.3020 | 0.94% |
| 2006-09-01 | 0 | 3.200 | 3.180 | 3.220 | 3.190 | 3.200 | 60,000 | 191,900 | 3.1983 | 0.299 | 0.297 | 0.301 | 0.298 | 0.299 | 641,689 | 0.2991 | 0.00% |
| 2006-08-31 | 0 | 3.200 | 3.200 | 3.230 | 3.200 | 3.200 | 26,000 | 83,200 | 3.2000 | 0.299 | 0.299 | 0.302 | 0.299 | 0.299 | 278,065 | 0.2992 | 0.00% |
| 2006-08-30 | 0 | 3.200 | 3.180 | 3.200 | 3.200 | 3.200 | 28,000 | 89,600 | 3.2000 | 0.299 | 0.297 | 0.299 | 0.299 | 0.299 | 299,455 | 0.2992 | 0.00% |
| 2006-08-29 | 0 | 3.200 | 3.160 | 3.230 | - | - | 0 | 0 | - | 0.299 | 0.295 | 0.302 | - | - | 0 | - | 0.00% |
| 2006-08-28 | 0 | 3.200 | 3.160 | 3.240 | - | - | 0 | 0 | - | 0.299 | 0.295 | 0.303 | - | - | 0 | - | 0.00% |
| 2006-08-25 | 0 | 3.200 | 3.140 | 3.210 | 3.200 | 3.200 | 20,000 | 64,000 | 3.2000 | 0.299 | 0.294 | 0.300 | 0.299 | 0.299 | 213,896 | 0.2992 | 0.00% |
| 2006-08-24 | 0 | 3.200 | 3.140 | 3.200 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 0.299 | 0.294 | 0.299 | 0.299 | 0.299 | 106,948 | 0.2992 | 1.27% |
| 2006-08-23 | 0 | 3.160 | 3.130 | 3.200 | 3.160 | 3.250 | 28,000 | 90,280 | 3.2243 | 0.295 | 0.293 | 0.299 | 0.295 | 0.304 | 299,455 | 0.3015 | 0.00% |
| 2006-08-22 | 0 | 3.160 | 3.140 | 3.180 | 3.090 | 3.190 | 80,400 | 253,300 | 3.1505 | 0.295 | 0.294 | 0.297 | 0.289 | 0.298 | 859,863 | 0.2946 | 5.33% |
| 2006-08-21 | 0 | 3.000 | 3.000 | 3.150 | 3.000 | 3.130 | 386,000 | 1,180,460 | 3.0582 | 0.281 | 0.281 | 0.295 | 0.281 | 0.293 | 4,128,198 | 0.2860 | -7.69% |
| 2006-08-18 | 0 | 3.250 | 3.160 | 3.190 | 3.180 | 3.300 | 220,000 | 710,940 | 3.2315 | 0.304 | 0.295 | 0.298 | 0.297 | 0.309 | 2,352,859 | 0.3022 | -2.99% |
| 2006-08-17 | 0 | 3.350 | 3.300 | 3.310 | 3.310 | 3.380 | 132,000 | 442,820 | 3.3547 | 0.313 | 0.309 | 0.309 | 0.309 | 0.316 | 1,411,715 | 0.3137 | -1.47% |
| 2006-08-16 | 0 | 3.400 | 3.360 | 3.450 | 3.400 | 3.480 | 130,000 | 447,600 | 3.4431 | 0.318 | 0.314 | 0.323 | 0.318 | 0.325 | 1,390,326 | 0.3219 | -2.02% |
| 2006-08-15 | 0 | 3.470 | 3.450 | 3.500 | 3.470 | 3.610 | 146,000 | 513,500 | 3.5171 | 0.324 | 0.323 | 0.327 | 0.324 | 0.338 | 1,561,443 | 0.3289 | -5.71% |
| 2006-08-14 | 0 | 3.680 | 3.600 | 3.680 | - | - | 0 | 0 | - | 0.344 | 0.337 | 0.344 | - | - | 0 | - | 0.00% |
| 2006-08-11 | 0 | 3.680 | 3.650 | 3.690 | 3.680 | 3.690 | 28,000 | 103,180 | 3.6850 | 0.344 | 0.341 | 0.345 | 0.344 | 0.345 | 299,455 | 0.3446 | 2.22% |
| 2006-08-10 | 0 | 3.600 | 3.600 | 3.640 | 3.600 | 3.620 | 22,000 | 79,400 | 3.6091 | 0.337 | 0.337 | 0.340 | 0.337 | 0.338 | 235,286 | 0.3375 | 0.28% |
| 2006-08-09 | 0 | 3.590 | 3.570 | 3.590 | 3.500 | 3.600 | 132,000 | 467,460 | 3.5414 | 0.336 | 0.334 | 0.336 | 0.327 | 0.337 | 1,411,715 | 0.3311 | 3.76% |
| 2006-08-08 | 0 | 3.460 | 3.360 | 3.480 | 3.400 | 3.460 | 94,000 | 323,200 | 3.4383 | 0.324 | 0.314 | 0.325 | 0.318 | 0.324 | 1,005,312 | 0.3215 | 0.29% |
| 2006-08-07 | 0 | 3.450 | 3.350 | 3.490 | 3.450 | 3.450 | 2,000 | 6,900 | 3.4500 | 0.323 | 0.313 | 0.326 | 0.323 | 0.323 | 21,390 | 0.3226 | 1.77% |
| 2006-08-04 | 0 | 3.480 | 3.450 | 3.500 | 3.480 | 3.500 | 50,361 | 175,747 | 3.4897 | 0.317 | 0.314 | 0.319 | 0.317 | 0.319 | 552,901 | 0.3179 | -0.57% |
| 2006-08-03 | 0 | 3.500 | 3.480 | 3.600 | 3.480 | 3.500 | 52,000 | 181,800 | 3.4962 | 0.319 | 0.317 | 0.328 | 0.317 | 0.319 | 570,895 | 0.3184 | 1.16% |
| 2006-08-02 | 0 | 3.460 | 3.440 | 3.470 | - | - | 0 | 0 | - | 0.315 | 0.313 | 0.316 | - | - | 0 | - | 0.00% |
| 2006-08-01 | 0 | 3.460 | 3.440 | 3.460 | 3.450 | 3.460 | 32,000 | 110,600 | 3.4563 | 0.315 | 0.313 | 0.315 | 0.314 | 0.315 | 351,320 | 0.3148 | 1.17% |
| 2006-07-31 | 0 | 3.420 | 3.420 | 3.470 | 3.420 | 3.420 | 20,000 | 68,400 | 3.4200 | 0.312 | 0.312 | 0.316 | 0.312 | 0.312 | 219,575 | 0.3115 | 0.29% |
| 2006-07-28 | 0 | 3.410 | 3.410 | 3.440 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 0.311 | 0.311 | 0.313 | 0.310 | 0.310 | 219,575 | 0.3097 | 0.00% |
| 2006-07-27 | 0 | 3.410 | 3.410 | 3.480 | 3.410 | 3.440 | 16,000 | 54,860 | 3.4288 | 0.311 | 0.311 | 0.317 | 0.311 | 0.313 | 175,660 | 0.3123 | -0.87% |
| 2006-07-26 | 0 | 3.440 | 3.430 | 3.440 | 3.440 | 3.460 | 108,000 | 372,560 | 3.4496 | 0.313 | 0.312 | 0.313 | 0.313 | 0.315 | 1,185,705 | 0.3142 | -0.86% |
| 2006-07-25 | 0 | 3.470 | 3.450 | 3.470 | 3.400 | 3.480 | 42,000 | 144,340 | 3.4367 | 0.316 | 0.314 | 0.316 | 0.310 | 0.317 | 461,107 | 0.3130 | 2.06% |
| 2006-07-24 | 0 | 3.400 | 3.340 | 3.430 | 3.400 | 3.400 | 40,000 | 136,000 | 3.4000 | 0.310 | 0.304 | 0.312 | 0.310 | 0.310 | 439,150 | 0.3097 | 1.49% |
| 2006-07-21 | 0 | 3.350 | 3.325 | 3.425 | 3.325 | 3.350 | 30,000 | 100,000 | 3.3333 | 0.305 | 0.303 | 0.312 | 0.303 | 0.305 | 329,362 | 0.3036 | -2.90% |
| 2006-07-20 | 0 | 3.450 | 3.325 | 3.450 | - | - | 0 | 0 | - | 0.314 | 0.303 | 0.314 | - | - | 0 | - | 0.00% |
| 2006-07-19 | 0 | 3.450 | 3.325 | 3.450 | - | - | 0 | 0 | - | 0.314 | 0.303 | 0.314 | - | - | 0 | - | 0.00% |
| 2006-07-18 | 0 | 3.450 | 3.350 | 3.450 | - | - | 0 | 0 | - | 0.314 | 0.305 | 0.314 | - | - | 0 | - | 0.00% |
| 2006-07-17 | 0 | 3.450 | 3.425 | 3.450 | 3.425 | 3.450 | 28,000 | 96,350 | 3.4411 | 0.314 | 0.312 | 0.314 | 0.312 | 0.314 | 307,405 | 0.3134 | 0.00% |
| 2006-07-14 | 0 | 3.450 | 3.400 | 3.475 | 3.400 | 3.450 | 102,000 | 349,650 | 3.4279 | 0.314 | 0.310 | 0.317 | 0.310 | 0.314 | 1,119,832 | 0.3122 | 0.00% |
| 2006-07-13 | 0 | 3.450 | 3.450 | 3.475 | 3.400 | 3.450 | 72,000 | 245,900 | 3.4153 | 0.314 | 0.314 | 0.317 | 0.310 | 0.314 | 790,470 | 0.3111 | 4.55% |
| 2006-07-12 | 0 | 3.300 | 3.300 | 3.475 | 3.225 | 3.300 | 20,725 | 67,066 | 3.2360 | 0.301 | 0.301 | 0.317 | 0.294 | 0.301 | 227,535 | 0.2948 | 0.00% |
| 2006-07-11 | 0 | 3.300 | 3.300 | 3.475 | - | - | 0 | 0 | - | 0.301 | 0.301 | 0.317 | - | - | 0 | - | 1.54% |
| 2006-07-10 | 0 | 3.250 | 3.250 | 3.450 | - | - | 0 | 0 | - | 0.296 | 0.296 | 0.314 | - | - | 0 | - | 0.00% |
| 2006-07-07 | 0 | 3.250 | 3.150 | 3.450 | - | - | 0 | 0 | - | 0.296 | 0.287 | 0.314 | - | - | 0 | - | 0.00% |
| 2006-07-06 | 0 | 3.250 | 3.200 | 3.450 | - | - | 0 | 0 | - | 0.296 | 0.291 | 0.314 | - | - | 0 | - | 0.00% |
| 2006-07-05 | 0 | 3.250 | 3.200 | 3.500 | - | - | 0 | 0 | - | 0.296 | 0.291 | 0.319 | - | - | 0 | - | 0.00% |
| 2006-07-04 | 0 | 3.250 | 3.200 | 3.500 | - | - | 0 | 0 | - | 0.296 | 0.291 | 0.319 | - | - | 0 | - | 0.00% |
| 2006-07-03 | 0 | 3.250 | 3.250 | 3.500 | 3.250 | 3.250 | 2,000 | 6,500 | 3.2500 | 0.296 | 0.296 | 0.319 | 0.296 | 0.296 | 21,957 | 0.2960 | 0.78% |
| 2006-06-30 | 0 | 3.225 | 3.225 | 3.300 | - | - | 0 | 0 | - | 0.294 | 0.294 | 0.301 | - | - | 0 | - | 0.78% |
| 2006-06-29 | 0 | 3.200 | 3.200 | 3.500 | 3.150 | 3.200 | 20,361 | 64,701 | 3.1777 | 0.291 | 0.291 | 0.319 | 0.287 | 0.291 | 223,538 | 0.2894 | 0.00% |
| 2006-06-28 | 0 | 3.200 | 3.150 | 3.550 | - | - | 0 | 0 | - | 0.291 | 0.287 | 0.323 | - | - | 0 | - | 0.00% |
| 2006-06-27 | 0 | 3.200 | 3.200 | 3.500 | - | - | 0 | 0 | - | 0.291 | 0.291 | 0.319 | - | - | 0 | - | 0.00% |
| 2006-06-26 | 0 | 3.200 | 3.200 | 3.500 | - | - | 0 | 0 | - | 0.291 | 0.291 | 0.319 | - | - | 0 | - | 0.00% |
| 2006-06-23 | 0 | 3.200 | 3.150 | 3.500 | - | - | 0 | 0 | - | 0.291 | 0.287 | 0.319 | - | - | 0 | - | 0.00% |
| 2006-06-22 | 0 | 3.200 | 3.150 | 3.500 | - | - | 0 | 0 | - | 0.291 | 0.287 | 0.319 | - | - | 0 | - | 0.00% |
| 2006-06-21 | 0 | 3.200 | 3.150 | 3.350 | - | - | 0 | 0 | - | 0.291 | 0.287 | 0.305 | - | - | 0 | - | 0.00% |
| 2006-06-20 | 0 | 3.200 | 3.150 | 3.500 | - | - | 0 | 0 | - | 0.291 | 0.287 | 0.319 | - | - | 0 | - | 0.00% |
| 2006-06-19 | 0 | 3.200 | 3.200 | 3.500 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 0.291 | 0.291 | 0.319 | 0.291 | 0.291 | 109,787 | 0.2915 | -0.78% |
| 2006-06-16 | 0 | 3.225 | 3.200 | 3.300 | - | - | 0 | 0 | - | 0.294 | 0.291 | 0.301 | - | - | 0 | - | 0.00% |
| 2006-06-15 | 0 | 3.225 | 3.125 | 3.225 | - | - | 0 | 0 | - | 0.294 | 0.285 | 0.294 | - | - | 0 | - | 0.00% |
| 2006-06-14 | 0 | 3.225 | 3.100 | 3.225 | - | - | 0 | 0 | - | 0.294 | 0.282 | 0.294 | - | - | 0 | - | 0.00% |
| 2006-06-13 | 0 | 3.225 | 3.050 | 3.225 | - | - | 0 | 0 | - | 0.294 | 0.278 | 0.294 | - | - | 0 | - | 0.00% |
| 2006-06-12 | 0 | 3.225 | 3.100 | 3.400 | - | - | 0 | 0 | - | 0.294 | 0.282 | 0.310 | - | - | 0 | - | 0.00% |
| 2006-06-09 | 0 | 3.225 | 3.050 | 3.450 | - | - | 0 | 0 | - | 0.294 | 0.278 | 0.314 | - | - | 0 | - | 0.00% |
| 2006-06-08 | 0 | 3.225 | 3.100 | 3.450 | 3.200 | 3.225 | 40,000 | 128,750 | 3.2188 | 0.294 | 0.282 | 0.314 | 0.291 | 0.294 | 439,150 | 0.2932 | 0.78% |
| 2006-06-07 | 0 | 3.200 | 3.200 | 3.250 | - | - | 0 | 0 | - | 0.291 | 0.291 | 0.296 | - | - | 0 | - | 0.00% |
| 2006-06-06 | 0 | 3.200 | 3.200 | 3.300 | 3.200 | 3.200 | 18,000 | 57,600 | 3.2000 | 0.291 | 0.291 | 0.301 | 0.291 | 0.291 | 197,617 | 0.2915 | 0.00% |
| 2006-06-05 | 0 | 3.200 | 3.200 | 3.350 | - | - | 0 | 0 | - | 0.291 | 0.291 | 0.305 | - | - | 0 | - | 1.59% |
| 2006-06-02 | 0 | 3.150 | 3.150 | 3.400 | - | - | 0 | 0 | - | 0.287 | 0.287 | 0.310 | - | - | 0 | - | 0.00% |
| 2006-06-01 | 0 | 3.150 | 3.150 | 3.400 | 3.150 | 3.150 | 6,000 | 18,900 | 3.1500 | 0.287 | 0.287 | 0.310 | 0.287 | 0.287 | 65,872 | 0.2869 | 0.00% |
| 2006-05-30 | 0 | 3.150 | 3.150 | 3.400 | - | - | 0 | 0 | - | 0.287 | 0.287 | 0.310 | - | - | 0 | - | 0.00% |
| 2006-05-29 | 0 | 3.150 | 3.125 | 3.400 | - | - | 0 | 0 | - | 0.287 | 0.285 | 0.310 | - | - | 0 | - | 0.00% |
| 2006-05-26 | 0 | 3.150 | 3.150 | 3.400 | - | - | 0 | 0 | - | 0.287 | 0.287 | 0.310 | - | - | 0 | - | 0.00% |
| 2006-05-25 | 0 | 3.150 | 3.150 | 3.325 | - | - | 0 | 0 | - | 0.287 | 0.287 | 0.303 | - | - | 0 | - | 0.00% |
| 2006-05-24 | 0 | 3.150 | 3.050 | 3.300 | 3.150 | 3.150 | 30,000 | 94,500 | 3.1500 | 0.287 | 0.278 | 0.301 | 0.287 | 0.287 | 329,362 | 0.2869 | -1.56% |
| 2006-05-23 | 0 | 3.200 | 3.150 | 3.400 | - | - | 0 | 0 | - | 0.291 | 0.287 | 0.310 | - | - | 0 | - | 0.00% |
| 2006-05-22 | 0 | 3.200 | 3.175 | 3.400 | 3.200 | 3.200 | 40,000 | 128,000 | 3.2000 | 0.291 | 0.289 | 0.310 | 0.291 | 0.291 | 439,150 | 0.2915 | -1.54% |
| 2006-05-19 | 0 | 3.250 | 3.225 | 3.350 | - | - | 0 | 0 | - | 0.296 | 0.294 | 0.305 | - | - | 0 | - | 0.00% |
| 2006-05-18 | 0 | 3.250 | 3.150 | 3.300 | - | - | 0 | 0 | - | 0.296 | 0.287 | 0.301 | - | - | 0 | - | 0.00% |
| 2006-05-17 | 0 | 3.250 | 3.225 | 3.300 | 3.250 | 3.250 | 8,000 | 26,000 | 3.2500 | 0.296 | 0.294 | 0.301 | 0.296 | 0.296 | 87,830 | 0.2960 | 0.00% |
| 2006-05-16 | 0 | 3.250 | 3.225 | 3.300 | 3.250 | 3.300 | 26,000 | 85,500 | 3.2885 | 0.296 | 0.294 | 0.301 | 0.296 | 0.301 | 285,447 | 0.2995 | -2.99% |
| 2006-05-15 | 0 | 3.350 | 3.300 | 3.450 | - | - | 0 | 0 | - | 0.305 | 0.301 | 0.314 | - | - | 0 | - | 0.00% |
| 2006-05-12 | 0 | 3.350 | 3.350 | 3.450 | 3.350 | 3.350 | 18,400 | 61,610 | 3.3484 | 0.305 | 0.305 | 0.314 | 0.305 | 0.305 | 202,009 | 0.3050 | 0.00% |
| 2006-05-11 | 0 | 3.350 | 3.350 | 3.450 | - | - | 0 | 0 | - | 0.305 | 0.305 | 0.314 | - | - | 0 | - | 0.00% |
| 2006-05-10 | 0 | 3.350 | 3.300 | 3.450 | - | - | 0 | 0 | - | 0.305 | 0.301 | 0.314 | - | - | 0 | - | 0.00% |
| 2006-05-09 | 0 | 3.350 | 3.350 | 3.450 | 3.350 | 3.350 | 10,000 | 33,500 | 3.3500 | 0.305 | 0.305 | 0.314 | 0.305 | 0.305 | 109,787 | 0.3051 | -0.74% |
| 2006-05-08 | 0 | 3.375 | 3.375 | 3.425 | - | - | 0 | 0 | - | 0.307 | 0.307 | 0.312 | - | - | 0 | - | 0.75% |
| 2006-05-04 | 0 | 3.350 | 3.325 | 3.450 | - | - | 0 | 0 | - | 0.305 | 0.303 | 0.314 | - | - | 0 | - | 0.00% |
| 2006-05-03 | 0 | 3.350 | 3.350 | 3.450 | 3.350 | 3.350 | 26,000 | 87,100 | 3.3500 | 0.305 | 0.305 | 0.314 | 0.305 | 0.305 | 285,447 | 0.3051 | 0.00% |
| 2006-05-02 | 0 | 3.350 | 3.300 | 3.400 | 3.350 | 3.350 | 40,000 | 134,000 | 3.3500 | 0.305 | 0.301 | 0.310 | 0.305 | 0.305 | 439,150 | 0.3051 | 0.00% |
| 2006-04-28 | 0 | 3.350 | 3.250 | 3.375 | - | - | 0 | 0 | - | 0.305 | 0.296 | 0.307 | - | - | 0 | - | 0.00% |
| 2006-04-27 | 0 | 3.350 | 3.200 | 3.375 | - | - | 0 | 0 | - | 0.305 | 0.291 | 0.307 | - | - | 0 | - | 0.00% |
| 2006-04-26 | 0 | 3.350 | 3.250 | 3.500 | - | - | 0 | 0 | - | 0.305 | 0.296 | 0.319 | - | - | 0 | - | 0.00% |
| 2006-04-25 | 0 | 3.350 | 3.275 | 3.350 | - | - | 0 | 0 | - | 0.305 | 0.298 | 0.305 | - | - | 0 | - | 0.00% |
| 2006-04-24 | 0 | 3.350 | 3.325 | 3.375 | 3.350 | 3.350 | 28,000 | 93,800 | 3.3500 | 0.305 | 0.303 | 0.307 | 0.305 | 0.305 | 307,405 | 0.3051 | -0.74% |
| 2006-04-21 | 0 | 3.375 | 3.375 | 3.425 | 3.350 | 3.400 | 36,725 | 123,893 | 3.3735 | 0.307 | 0.307 | 0.312 | 0.305 | 0.310 | 403,194 | 0.3073 | 0.75% |
| 2006-04-20 | 0 | 3.350 | 3.350 | 3.425 | 3.350 | 3.350 | 14,000 | 46,900 | 3.3500 | 0.305 | 0.305 | 0.312 | 0.305 | 0.305 | 153,702 | 0.3051 | 0.00% |
| 2006-04-19 | 0 | 3.350 | 3.350 | 3.500 | - | - | 0 | 0 | - | 0.305 | 0.305 | 0.319 | - | - | 0 | - | 0.00% |
| 2006-04-18 | 0 | 3.350 | 3.350 | 3.400 | 3.225 | 3.350 | 40,000 | 132,750 | 3.3188 | 0.305 | 0.305 | 0.310 | 0.294 | 0.305 | 439,150 | 0.3023 | 1.52% |
| 2006-04-13 | 0 | 3.300 | 3.275 | 3.450 | - | - | 0 | 0 | - | 0.301 | 0.298 | 0.314 | - | - | 0 | - | 0.00% |
| 2006-04-12 | 0 | 3.300 | 3.275 | 3.450 | - | - | 0 | 0 | - | 0.301 | 0.298 | 0.314 | - | - | 0 | - | 0.00% |
| 2006-04-11 | 0 | 3.300 | 3.300 | 3.450 | - | - | 0 | 0 | - | 0.301 | 0.301 | 0.314 | - | - | 0 | - | 0.00% |
| 2006-04-10 | 0 | 3.300 | 3.200 | 3.450 | 3.300 | 3.300 | 20,000 | 66,000 | 3.3000 | 0.301 | 0.291 | 0.314 | 0.301 | 0.301 | 219,575 | 0.3006 | -2.22% |
| 2006-04-07 | 0 | 3.375 | 3.300 | 3.400 | 3.375 | 3.375 | 46,000 | 155,250 | 3.3750 | 0.307 | 0.301 | 0.310 | 0.307 | 0.307 | 505,022 | 0.3074 | 0.75% |
| 2006-04-06 | 0 | 3.350 | 3.300 | 3.400 | 3.350 | 3.375 | 20,000 | 67,250 | 3.3625 | 0.305 | 0.301 | 0.310 | 0.305 | 0.307 | 219,575 | 0.3063 | 0.00% |
| 2006-04-04 | 0 | 3.350 | 3.200 | 3.400 | 3.350 | 3.350 | 106,000 | 350,100 | 3.3028 | 0.305 | 0.291 | 0.310 | 0.305 | 0.305 | 1,163,747 | 0.3008 | -0.74% |
| 2006-04-03 | 0 | 3.375 | 3.150 | 3.375 | 3.200 | 3.375 | 134,000 | 436,400 | 3.2567 | 0.307 | 0.287 | 0.307 | 0.291 | 0.307 | 1,471,152 | 0.2966 | 0.75% |
| 2006-03-31 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.400 | 8,000 | 27,000 | 3.3750 | 0.305 | 0.305 | 0.310 | 0.305 | 0.310 | 87,830 | 0.3074 | -1.47% |
| 2006-03-30 | 0 | 3.400 | 3.300 | 3.400 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 0.310 | 0.301 | 0.310 | 0.310 | 0.310 | 219,575 | 0.3097 | 1.49% |
| 2006-03-29 | 0 | 3.350 | 3.300 | 3.375 | 3.300 | 3.350 | 30,000 | 100,000 | 3.3333 | 0.305 | 0.301 | 0.307 | 0.301 | 0.305 | 329,362 | 0.3036 | 1.52% |
| 2006-03-28 | 0 | 3.300 | 3.275 | 3.350 | 3.300 | 3.300 | 32,000 | 105,600 | 3.3000 | 0.301 | 0.298 | 0.305 | 0.301 | 0.301 | 351,320 | 0.3006 | 0.00% |
| 2006-03-27 | 0 | 3.300 | 3.275 | 3.350 | 3.300 | 3.300 | 48,000 | 158,400 | 3.3000 | 0.301 | 0.298 | 0.305 | 0.301 | 0.301 | 526,980 | 0.3006 | 0.00% |
| 2006-03-24 | 0 | 3.300 | 3.200 | 3.300 | 3.300 | 3.300 | 42,000 | 138,600 | 3.3000 | 0.301 | 0.291 | 0.301 | 0.301 | 0.301 | 461,107 | 0.3006 | 0.76% |
| 2006-03-23 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.275 | 14,361 | 46,987 | 3.2718 | 0.298 | 0.298 | 0.305 | 0.298 | 0.298 | 157,666 | 0.2980 | 0.00% |
| 2006-03-22 | 0 | 3.275 | 3.275 | 3.350 | - | - | 0 | 0 | - | 0.298 | 0.298 | 0.305 | - | - | 0 | - | 0.00% |
| 2006-03-21 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.275 | 6,000 | 19,650 | 3.2750 | 0.298 | 0.298 | 0.305 | 0.298 | 0.298 | 65,872 | 0.2983 | 0.77% |
| 2006-03-20 | 0 | 3.250 | 3.250 | 3.350 | 3.250 | 3.250 | 2,400 | 7,760 | 3.2333 | 0.296 | 0.296 | 0.305 | 0.296 | 0.296 | 26,349 | 0.2945 | 0.00% |
| 2006-03-17 | 0 | 3.250 | 3.200 | 3.350 | - | - | 0 | 0 | - | 0.296 | 0.291 | 0.305 | - | - | 0 | - | 0.00% |
| 2006-03-16 | 0 | 3.250 | 3.200 | 3.350 | - | - | 0 | 0 | - | 0.296 | 0.291 | 0.305 | - | - | 0 | - | 0.00% |
| 2006-03-15 | 0 | 3.250 | 3.250 | 3.300 | 3.200 | 3.200 | 24,000 | 76,800 | 3.2000 | 0.296 | 0.296 | 0.301 | 0.291 | 0.291 | 263,490 | 0.2915 | 1.56% |
| 2006-03-14 | 0 | 3.200 | 3.150 | 3.250 | 3.200 | 3.200 | 30,000 | 96,000 | 3.2000 | 0.291 | 0.287 | 0.296 | 0.291 | 0.291 | 329,362 | 0.2915 | 1.59% |
| 2006-03-13 | 0 | 3.150 | 3.150 | 3.300 | - | - | 0 | 0 | - | 0.287 | 0.287 | 0.301 | - | - | 0 | - | 0.00% |
| 2006-03-10 | 0 | 3.150 | 3.150 | 3.200 | - | - | 0 | 0 | - | 0.287 | 0.287 | 0.291 | - | - | 0 | - | 0.00% |
| 2006-03-09 | 0 | 3.150 | 3.125 | 3.200 | - | - | 0 | 0 | - | 0.287 | 0.285 | 0.291 | - | - | 0 | - | 0.00% |
| 2006-03-08 | 0 | 3.150 | 3.125 | 3.200 | 3.150 | 3.150 | 28,000 | 88,200 | 3.1500 | 0.287 | 0.285 | 0.291 | 0.287 | 0.287 | 307,405 | 0.2869 | 0.00% |
| 2006-03-07 | 0 | 3.150 | 3.125 | 3.275 | 3.150 | 3.175 | 36,000 | 113,800 | 3.1611 | 0.287 | 0.285 | 0.298 | 0.287 | 0.289 | 395,235 | 0.2879 | -0.79% |
| 2006-03-06 | 0 | 3.175 | 3.175 | 3.250 | 3.175 | 3.175 | 10,000 | 31,750 | 3.1750 | 0.289 | 0.289 | 0.296 | 0.289 | 0.289 | 109,787 | 0.2892 | -0.78% |
| 2006-03-03 | 0 | 3.200 | 3.150 | 3.250 | - | - | 0 | 0 | - | 0.291 | 0.287 | 0.296 | - | - | 0 | - | 0.00% |
| 2006-03-02 | 0 | 3.200 | 3.175 | 3.225 | 3.200 | 3.200 | 40,000 | 128,000 | 3.2000 | 0.291 | 0.289 | 0.294 | 0.291 | 0.291 | 439,150 | 0.2915 | 1.59% |
| 2006-03-01 | 0 | 3.150 | 3.150 | 3.250 | - | - | 0 | 0 | - | 0.287 | 0.287 | 0.296 | - | - | 0 | - | 0.00% |
| 2006-02-28 | 0 | 3.150 | 3.125 | 3.225 | - | - | 0 | 0 | - | 0.287 | 0.285 | 0.294 | - | - | 0 | - | 0.00% |
| 2006-02-27 | 0 | 3.150 | 3.150 | 3.250 | 3.150 | 3.150 | 20,000 | 63,000 | 3.1500 | 0.287 | 0.287 | 0.296 | 0.287 | 0.287 | 219,575 | 0.2869 | 0.80% |
| 2006-02-24 | 0 | 3.125 | 3.100 | 3.300 | 3.125 | 3.125 | 10,000 | 31,250 | 3.1250 | 0.285 | 0.282 | 0.301 | 0.285 | 0.285 | 109,787 | 0.2846 | 0.00% |
| 2006-02-23 | 0 | 3.125 | 3.125 | 3.300 | 3.100 | 3.125 | 36,000 | 112,100 | 3.1139 | 0.285 | 0.285 | 0.301 | 0.282 | 0.285 | 395,235 | 0.2836 | -0.79% |
| 2006-02-22 | 0 | 3.150 | 3.150 | 3.250 | - | - | 0 | 0 | - | 0.287 | 0.287 | 0.296 | - | - | 0 | - | 1.61% |
| 2006-02-21 | 0 | 3.100 | 3.100 | 3.350 | - | - | 0 | 0 | - | 0.282 | 0.282 | 0.305 | - | - | 0 | - | 0.00% |
| 2006-02-20 | 0 | 3.100 | 3.100 | 3.275 | 3.100 | 3.175 | 132,000 | 415,600 | 3.1485 | 0.282 | 0.282 | 0.298 | 0.282 | 0.289 | 1,449,194 | 0.2868 | -4.62% |
| 2006-02-17 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 18,000 | 58,000 | 3.2222 | 0.296 | 0.296 | 0.301 | 0.296 | 0.296 | 197,617 | 0.2935 | 0.00% |
| 2006-02-16 | 0 | 3.250 | 3.250 | 3.350 | 3.250 | 3.250 | 20,000 | 65,000 | 3.2500 | 0.296 | 0.296 | 0.305 | 0.296 | 0.296 | 219,575 | 0.2960 | 0.00% |
| 2006-02-15 | 0 | 3.250 | 3.150 | 3.350 | 3.250 | 3.250 | 30,000 | 97,500 | 3.2500 | 0.296 | 0.287 | 0.305 | 0.296 | 0.296 | 329,362 | 0.2960 | 0.00% |
| 2006-02-14 | 0 | 3.250 | 3.100 | 3.250 | - | - | 0 | 0 | - | 0.296 | 0.282 | 0.296 | - | - | 0 | - | 0.00% |
| 2006-02-13 | 0 | 3.250 | 3.125 | 3.250 | - | - | 0 | 0 | - | 0.296 | 0.285 | 0.296 | - | - | 0 | - | 0.00% |
| 2006-02-10 | 0 | 3.250 | 3.100 | 3.250 | - | - | 0 | 0 | - | 0.296 | 0.282 | 0.296 | - | - | 0 | - | 0.00% |
| 2006-02-09 | 0 | 3.250 | 3.150 | 3.300 | 3.125 | 3.250 | 96,000 | 302,500 | 3.1510 | 0.296 | 0.287 | 0.301 | 0.285 | 0.296 | 1,053,960 | 0.2870 | 5.69% |
| 2006-02-08 | 0 | 3.075 | 3.050 | 3.100 | 3.050 | 3.075 | 30,000 | 91,750 | 3.0583 | 0.280 | 0.278 | 0.282 | 0.278 | 0.280 | 329,362 | 0.2786 | 0.00% |
| 2006-02-07 | 0 | 3.075 | 3.050 | 3.075 | 3.075 | 3.075 | 28,000 | 86,100 | 3.0750 | 0.280 | 0.278 | 0.280 | 0.280 | 0.280 | 307,405 | 0.2801 | 0.00% |
| 2006-02-06 | 0 | 3.075 | 3.000 | 3.075 | - | - | 0 | 0 | - | 0.280 | 0.273 | 0.280 | - | - | 0 | - | 0.00% |
| 2006-02-03 | 0 | 3.075 | 3.025 | 3.125 | - | - | 0 | 0 | - | 0.280 | 0.276 | 0.285 | - | - | 0 | - | 0.00% |
| 2006-02-02 | 0 | 3.075 | 3.050 | 3.125 | - | - | 0 | 0 | - | 0.280 | 0.278 | 0.285 | - | - | 0 | - | 0.00% |
| 2006-02-01 | 0 | 3.075 | 3.075 | 3.125 | 3.050 | 3.100 | 18,000 | 55,300 | 3.0722 | 0.280 | 0.280 | 0.285 | 0.278 | 0.282 | 197,617 | 0.2798 | 0.00% |
| 2006-01-27 | 0 | 3.075 | 3.000 | 3.075 | 3.075 | 3.075 | 6,000 | 18,450 | 3.0750 | 0.280 | 0.273 | 0.280 | 0.280 | 0.280 | 65,872 | 0.2801 | 2.50% |
| 2006-01-26 | 0 | 3.000 | 3.000 | 3.100 | - | - | 2,000 | 5,950 | 2.9750 | 0.273 | 0.273 | 0.282 | - | - | 21,957 | 0.2710 | 0.00% |
| 2006-01-25 | 0 | 3.000 | 2.975 | 3.050 | 3.000 | 3.000 | 60,000 | 180,000 | 3.0000 | 0.273 | 0.271 | 0.278 | 0.273 | 0.273 | 658,725 | 0.2733 | 0.84% |
| 2006-01-24 | 0 | 2.975 | 2.975 | 3.050 | - | - | 0 | 0 | - | 0.271 | 0.271 | 0.278 | - | - | 0 | - | 0.00% |
| 2006-01-23 | 0 | 2.975 | 2.975 | 3.050 | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 0.271 | 0.271 | 0.278 | 0.264 | 0.264 | 109,787 | 0.2641 | -0.83% |
| 2006-01-20 | 0 | 3.000 | 3.000 | 3.075 | 2.975 | 3.075 | 58,000 | 176,450 | 3.0422 | 0.273 | 0.273 | 0.280 | 0.271 | 0.280 | 636,767 | 0.2771 | -2.44% |
| 2006-01-19 | 0 | 3.075 | 3.025 | 3.125 | - | - | 0 | 0 | - | 0.280 | 0.276 | 0.285 | - | - | 0 | - | 0.00% |
| 2006-01-18 | 0 | 3.075 | 3.025 | 3.100 | 2.975 | 3.075 | 44,000 | 133,300 | 3.0295 | 0.280 | 0.276 | 0.282 | 0.271 | 0.280 | 483,065 | 0.2759 | 3.36% |
| 2006-01-17 | 0 | 2.975 | 2.975 | 3.050 | 2.975 | 2.975 | 10,000 | 29,750 | 2.9750 | 0.271 | 0.271 | 0.278 | 0.271 | 0.271 | 109,787 | 0.2710 | -4.03% |
| 2006-01-16 | 0 | 3.100 | 2.975 | 3.150 | 3.100 | 3.100 | 10,000 | 31,000 | 3.1000 | 0.282 | 0.271 | 0.287 | 0.282 | 0.282 | 109,787 | 0.2824 | 5.08% |
| 2006-01-13 | 0 | 2.950 | 2.950 | 3.100 | - | - | 480 | 1,344 | 2.8000 | 0.269 | 0.269 | 0.282 | - | - | 5,270 | 0.2550 | 0.00% |
| 2006-01-12 | 0 | 2.950 | 2.950 | 3.125 | - | - | 0 | 0 | - | 0.269 | 0.269 | 0.285 | - | - | 0 | - | 0.00% |
| 2006-01-11 | 0 | 2.950 | 2.950 | 3.125 | 2.950 | 2.975 | 38,361 | 113,320 | 2.9540 | 0.269 | 0.269 | 0.285 | 0.269 | 0.271 | 421,156 | 0.2691 | -0.84% |
| 2006-01-10 | 0 | 2.975 | 2.975 | 3.075 | 2.950 | 2.950 | 16,725 | 49,339 | 2.9500 | 0.271 | 0.271 | 0.280 | 0.269 | 0.269 | 183,620 | 0.2687 | -2.46% |
| 2006-01-09 | 0 | 3.050 | 3.000 | 3.100 | 3.000 | 3.050 | 86,000 | 262,000 | 3.0465 | 0.278 | 0.273 | 0.282 | 0.273 | 0.278 | 944,172 | 0.2775 | 1.67% |
| 2006-01-06 | 0 | 3.000 | 2.925 | 3.025 | 2.900 | 3.000 | 82,179 | 241,251 | 2.9357 | 0.273 | 0.266 | 0.276 | 0.264 | 0.273 | 902,222 | 0.2674 | 4.35% |
| 2006-01-05 | 0 | 2.875 | 2.875 | 3.000 | - | - | 0 | 0 | - | 0.262 | 0.262 | 0.273 | - | - | 0 | - | 0.88% |
| 2006-01-04 | 0 | 2.850 | 2.850 | 3.000 | 2.850 | 2.850 | 20,000 | 57,000 | 2.8500 | 0.260 | 0.260 | 0.273 | 0.260 | 0.260 | 219,575 | 0.2596 | 0.88% |
| 2006-01-03 | 0 | 2.825 | 2.825 | 2.975 | - | - | 0 | 0 | - | 0.257 | 0.257 | 0.271 | - | - | 0 | - | 0.89% |
| 2005-12-30 | 0 | 2.800 | 2.800 | 2.975 | 2.800 | 2.825 | 50,000 | 140,500 | 2.8100 | 0.255 | 0.255 | 0.271 | 0.255 | 0.257 | 548,937 | 0.2559 | -0.88% |
| 2005-12-29 | 0 | 2.825 | 2.825 | 2.975 | - | - | 0 | 0 | - | 0.257 | 0.257 | 0.271 | - | - | 0 | - | 0.00% |
| 2005-12-28 | 0 | 2.825 | 2.825 | 2.950 | 2.800 | 2.825 | 96,000 | 270,200 | 2.8146 | 0.257 | 0.257 | 0.269 | 0.255 | 0.257 | 1,053,960 | 0.2564 | -6.77% |
| 2005-12-23 | 0 | 3.030 | 2.900 | 3.100 | - | - | 0 | 0 | - | 0.276 | 0.264 | 0.282 | - | - | 0 | - | 0.00% |
| 2005-12-22 | 0 | 3.030 | 2.750 | 3.100 | - | - | 0 | 0 | - | 0.276 | 0.250 | 0.282 | - | - | 0 | - | 0.00% |
| 2005-12-21 | 0 | 3.100 | 2.900 | 3.100 | 3.100 | 3.100 | 14,000 | 43,400 | 3.1000 | 0.276 | 0.258 | 0.276 | 0.276 | 0.276 | 157,253 | 0.2760 | 0.00% |
| 2005-12-20 | 0 | 3.100 | 2.800 | 3.100 | 3.100 | 3.100 | 6,000 | 18,600 | 3.1000 | 0.276 | 0.249 | 0.276 | 0.276 | 0.276 | 67,394 | 0.2760 | 3.33% |
| 2005-12-19 | 0 | 3.000 | 2.950 | 3.025 | 3.000 | 3.025 | 20,000 | 60,250 | 3.0125 | 0.267 | 0.263 | 0.269 | 0.267 | 0.269 | 224,648 | 0.2682 | 0.00% |
| 2005-12-16 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.000 | 8,000 | 24,000 | 3.0000 | 0.267 | 0.267 | 0.272 | 0.267 | 0.267 | 89,859 | 0.2671 | 0.00% |
| 2005-12-15 | 0 | 3.000 | 2.950 | 3.050 | 3.000 | 3.125 | 88,000 | 271,000 | 3.0795 | 0.267 | 0.263 | 0.272 | 0.267 | 0.278 | 988,449 | 0.2742 | -4.00% |
| 2005-12-14 | 0 | 3.125 | 3.050 | 3.125 | 3.125 | 3.125 | 32,000 | 100,000 | 3.1250 | 0.278 | 0.272 | 0.278 | 0.278 | 0.278 | 359,436 | 0.2782 | 0.00% |
| 2005-12-13 | 0 | 3.125 | 3.000 | 3.125 | 3.050 | 3.125 | 104,000 | 322,900 | 3.1048 | 0.278 | 0.267 | 0.278 | 0.272 | 0.278 | 1,168,168 | 0.2764 | 9.65% |
| 2005-12-12 | 0 | 2.850 | 2.850 | 2.950 | - | - | 0 | 0 | - | 0.254 | 0.254 | 0.263 | - | - | 0 | - | 0.00% |
| 2005-12-09 | 0 | 2.850 | 2.850 | 2.900 | 2.700 | 2.800 | 16,725 | 46,085 | 2.7555 | 0.254 | 0.254 | 0.258 | 0.240 | 0.249 | 187,862 | 0.2453 | -1.72% |
| 2005-12-08 | 0 | 2.900 | 2.800 | 3.100 | - | - | 0 | 0 | - | 0.258 | 0.249 | 0.276 | - | - | 0 | - | 0.00% |
| 2005-12-07 | 0 | 2.900 | 2.800 | 3.000 | - | - | 0 | 0 | - | 0.258 | 0.249 | 0.267 | - | - | 0 | - | 0.00% |
| 2005-12-06 | 0 | 2.900 | 2.850 | 3.000 | 2.900 | 2.900 | 8,000 | 23,200 | 2.9000 | 0.258 | 0.254 | 0.267 | 0.258 | 0.258 | 89,859 | 0.2582 | 0.00% |
| 2005-12-05 | 0 | 2.900 | 2.800 | 3.000 | - | - | 0 | 0 | - | 0.258 | 0.249 | 0.267 | - | - | 0 | - | 0.00% |
| 2005-12-02 | 0 | 2.900 | 2.900 | 3.000 | 2.900 | 2.950 | 24,000 | 70,000 | 2.9167 | 0.258 | 0.258 | 0.267 | 0.258 | 0.263 | 269,577 | 0.2597 | 0.00% |
| 2005-12-01 | 0 | 2.900 | 2.900 | 2.975 | 2.900 | 2.900 | 4,000 | 11,600 | 2.9000 | 0.258 | 0.258 | 0.265 | 0.258 | 0.258 | 44,930 | 0.2582 | 1.75% |
| 2005-11-30 | 0 | 2.850 | 2.825 | 2.900 | - | - | 0 | 0 | - | 0.254 | 0.252 | 0.258 | - | - | 0 | - | 0.00% |
| 2005-11-29 | 0 | 2.850 | 2.825 | 3.125 | 2.850 | 2.850 | 10,000 | 28,500 | 2.8500 | 0.254 | 0.252 | 0.278 | 0.254 | 0.254 | 112,324 | 0.2537 | -1.72% |
| 2005-11-28 | 0 | 2.900 | 2.750 | 2.900 | - | - | 0 | 0 | - | 0.258 | 0.245 | 0.258 | - | - | 0 | - | 0.00% |
| 2005-11-25 | 0 | 2.900 | 2.775 | 2.950 | - | - | 0 | 0 | - | 0.258 | 0.247 | 0.263 | - | - | 0 | - | 0.00% |
| 2005-11-24 | 0 | 2.900 | 2.800 | 2.925 | - | - | 0 | 0 | - | 0.258 | 0.249 | 0.260 | - | - | 0 | - | 0.00% |
| 2005-11-23 | 0 | 2.900 | 2.800 | 2.950 | - | - | 0 | 0 | - | 0.258 | 0.249 | 0.263 | - | - | 0 | - | 0.00% |
| 2005-11-22 | 0 | 2.900 | 2.750 | 3.000 | - | - | 0 | 0 | - | 0.258 | 0.245 | 0.267 | - | - | 0 | - | 0.00% |
| 2005-11-21 | 0 | 2.900 | 2.800 | 3.000 | - | - | 0 | 0 | - | 0.258 | 0.249 | 0.267 | - | - | 0 | - | 0.00% |
| 2005-11-18 | 0 | 2.900 | 2.850 | 2.925 | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 0.258 | 0.254 | 0.260 | 0.258 | 0.258 | 112,324 | 0.2582 | 3.57% |
| 2005-11-17 | 0 | 2.800 | 2.800 | 2.900 | - | - | 0 | 0 | - | 0.249 | 0.249 | 0.258 | - | - | 0 | - | 0.00% |
| 2005-11-16 | 0 | 2.800 | 2.800 | 3.100 | 2.800 | 2.900 | 18,000 | 51,800 | 2.8778 | 0.249 | 0.249 | 0.276 | 0.249 | 0.258 | 202,183 | 0.2562 | 1.82% |
| 2005-11-15 | 0 | 2.750 | 2.750 | 2.900 | - | - | 0 | 0 | - | 0.245 | 0.245 | 0.258 | - | - | 0 | - | 0.00% |
| 2005-11-14 | 0 | 2.750 | 2.725 | - | 2.750 | 2.750 | 14,000 | 38,500 | 2.7500 | 0.245 | 0.243 | - | 0.245 | 0.245 | 157,253 | 0.2448 | 0.92% |
| 2005-11-11 | 0 | 2.725 | 2.725 | 2.800 | - | - | 0 | 0 | - | 0.243 | 0.243 | 0.249 | - | - | 0 | - | 0.93% |
| 2005-11-10 | 0 | 2.700 | 2.650 | 2.750 | 2.700 | 2.700 | 20,000 | 54,000 | 2.7000 | 0.240 | 0.236 | 0.245 | 0.240 | 0.240 | 224,648 | 0.2404 | 2.86% |
| 2005-11-09 | 0 | 2.625 | 2.625 | 2.775 | 2.625 | 2.625 | 12,000 | 31,500 | 2.6250 | 0.234 | 0.234 | 0.247 | 0.234 | 0.234 | 134,789 | 0.2337 | 0.00% |
| 2005-11-08 | 0 | 2.625 | 2.625 | 2.700 | - | - | 0 | 0 | - | 0.234 | 0.234 | 0.240 | - | - | 0 | - | 0.00% |
| 2005-11-07 | 0 | 2.625 | 2.625 | 2.800 | 2.625 | 2.625 | 4,000 | 10,500 | 2.6250 | 0.234 | 0.234 | 0.249 | 0.234 | 0.234 | 44,930 | 0.2337 | 0.96% |
| 2005-11-04 | 0 | 2.600 | 2.600 | 2.800 | 2.600 | 2.600 | 2,000 | 5,200 | 2.6000 | 0.231 | 0.231 | 0.249 | 0.231 | 0.231 | 22,465 | 0.2315 | 0.00% |
| 2005-11-03 | 0 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 16,000 | 41,600 | 2.6000 | 0.231 | 0.231 | 0.240 | 0.231 | 0.231 | 179,718 | 0.2315 | 0.00% |
| 2005-11-02 | 0 | 2.600 | 2.600 | 2.800 | - | - | 0 | 0 | - | 0.231 | 0.231 | 0.249 | - | - | 0 | - | 0.00% |
| 2005-11-01 | 0 | 2.600 | 2.600 | 2.775 | - | - | 0 | 0 | - | 0.231 | 0.231 | 0.247 | - | - | 0 | - | 0.00% |
| 2005-10-31 | 0 | 2.600 | 2.575 | 2.775 | 2.600 | 2.600 | 20,000 | 52,000 | 2.6000 | 0.231 | 0.229 | 0.247 | 0.231 | 0.231 | 224,648 | 0.2315 | 0.00% |
| 2005-10-28 | 0 | 2.600 | 2.600 | 2.900 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 0.231 | 0.231 | 0.258 | 0.231 | 0.231 | 112,324 | 0.2315 | -1.89% |
| 2005-10-27 | 0 | 2.650 | 2.525 | 2.700 | 2.550 | 2.650 | 34,000 | 87,100 | 2.5618 | 0.236 | 0.225 | 0.240 | 0.227 | 0.236 | 381,901 | 0.2281 | 1.92% |
| 2005-10-26 | 0 | 2.600 | 2.525 | 2.825 | - | - | 0 | 0 | - | 0.231 | 0.225 | 0.252 | - | - | 0 | - | 0.00% |
| 2005-10-25 | 0 | 2.600 | 2.575 | 2.775 | 2.600 | 2.600 | 14,000 | 36,400 | 2.6000 | 0.231 | 0.229 | 0.247 | 0.231 | 0.231 | 157,253 | 0.2315 | 0.00% |
| 2005-10-24 | 0 | 2.600 | 2.525 | 2.600 | 2.550 | 2.625 | 54,000 | 140,700 | 2.6056 | 0.231 | 0.225 | 0.231 | 0.227 | 0.234 | 606,549 | 0.2320 | -2.80% |
| 2005-10-21 | 0 | 2.675 | 2.675 | 2.800 | - | - | 0 | 0 | - | 0.238 | 0.238 | 0.249 | - | - | 0 | - | 0.00% |
| 2005-10-20 | 0 | 2.675 | 2.675 | 2.850 | 2.600 | 2.700 | 14,000 | 36,900 | 2.6357 | 0.238 | 0.238 | 0.254 | 0.231 | 0.240 | 157,253 | 0.2347 | -0.93% |
| 2005-10-19 | 0 | 2.700 | 2.625 | 2.700 | - | - | 0 | 0 | - | 0.240 | 0.234 | 0.240 | - | - | 0 | - | 0.00% |
| 2005-10-18 | 0 | 2.700 | 2.700 | 2.850 | - | - | 0 | 0 | - | 0.240 | 0.240 | 0.254 | - | - | 0 | - | 0.00% |
| 2005-10-17 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 22,000 | 59,400 | 2.7000 | 0.240 | 0.240 | 0.249 | 0.240 | 0.240 | 247,112 | 0.2404 | -1.82% |
| 2005-10-14 | 0 | 2.750 | 2.725 | 2.800 | 2.750 | 2.800 | 42,000 | 116,100 | 2.7643 | 0.245 | 0.243 | 0.249 | 0.245 | 0.249 | 471,760 | 0.2461 | -1.79% |
| 2005-10-13 | 0 | 2.800 | 2.775 | 2.875 | 2.800 | 2.800 | 10,000 | 28,000 | 2.8000 | 0.249 | 0.247 | 0.256 | 0.249 | 0.249 | 112,324 | 0.2493 | 0.00% |
| 2005-10-12 | 0 | 2.800 | 2.775 | 2.875 | 2.800 | 2.800 | 26,000 | 72,800 | 2.8000 | 0.249 | 0.247 | 0.256 | 0.249 | 0.249 | 292,042 | 0.2493 | 0.00% |
| 2005-10-10 | 0 | 2.800 | 2.800 | 2.950 | - | - | 0 | 0 | - | 0.249 | 0.249 | 0.263 | - | - | 0 | - | 0.00% |
| 2005-10-07 | 0 | 2.800 | 2.800 | 2.925 | 2.800 | 2.825 | 18,000 | 50,650 | 2.8139 | 0.249 | 0.249 | 0.260 | 0.249 | 0.252 | 202,183 | 0.2505 | -2.61% |
| 2005-10-06 | 0 | 2.875 | 2.775 | 2.950 | - | - | 0 | 0 | - | 0.256 | 0.247 | 0.263 | - | - | 0 | - | 0.00% |
| 2005-10-05 | 0 | 2.875 | 2.825 | 2.900 | 2.825 | 2.875 | 46,000 | 131,250 | 2.8533 | 0.256 | 0.252 | 0.258 | 0.252 | 0.256 | 516,689 | 0.2540 | 3.60% |
| 2005-10-04 | 0 | 2.775 | 2.750 | 2.850 | 2.775 | 3.000 | 486,000 | 1,393,500 | 2.8673 | 0.247 | 0.245 | 0.254 | 0.247 | 0.267 | 5,458,937 | 0.2553 | -5.93% |
| 2005-10-03 | 0 | 2.950 | 2.925 | 3.050 | 2.950 | 3.050 | 94,000 | 282,200 | 3.0021 | 0.263 | 0.260 | 0.272 | 0.263 | 0.272 | 1,055,844 | 0.2673 | -2.48% |
| 2005-09-30 | 0 | 3.025 | 3.025 | 3.100 | 3.025 | 3.125 | 92,000 | 281,800 | 3.0630 | 0.269 | 0.269 | 0.276 | 0.269 | 0.278 | 1,033,379 | 0.2727 | -0.82% |
| 2005-09-29 | 0 | 3.050 | 3.000 | 3.075 | 2.950 | 3.075 | 220,000 | 669,550 | 3.0434 | 0.272 | 0.267 | 0.274 | 0.263 | 0.274 | 2,471,124 | 0.2709 | 3.39% |
| 2005-09-28 | 0 | 2.950 | 2.925 | 3.000 | 2.950 | 3.450 | 1,736,000 | 5,425,850 | 3.1255 | 0.263 | 0.260 | 0.267 | 0.263 | 0.307 | 19,499,412 | 0.2783 | -18.06% |
| 2005-09-27 | 0 | 3.600 | 3.450 | 3.600 | - | - | 0 | 0 | - | 0.321 | 0.307 | 0.321 | - | - | 0 | - | 0.00% |
| 2005-09-26 | 0 | 3.600 | 3.450 | 3.600 | - | - | 0 | 0 | - | 0.321 | 0.307 | 0.321 | - | - | 0 | - | 0.00% |
| 2005-09-23 | 0 | 3.600 | 3.450 | 3.700 | - | - | 0 | 0 | - | 0.321 | 0.307 | 0.329 | - | - | 0 | - | 0.00% |
| 2005-09-22 | 0 | 3.600 | 3.525 | 3.700 | - | - | 0 | 0 | - | 0.321 | 0.314 | 0.329 | - | - | 0 | - | 0.00% |
| 2005-09-21 | 0 | 3.600 | 3.525 | 3.750 | - | - | 0 | 0 | - | 0.321 | 0.314 | 0.334 | - | - | 0 | - | 0.00% |
| 2005-09-20 | 0 | 3.600 | 3.500 | 3.700 | - | - | 0 | 0 | - | 0.321 | 0.312 | 0.329 | - | - | 0 | - | 0.00% |
| 2005-09-16 | 0 | 3.600 | 3.550 | 3.700 | 3.600 | 3.600 | 6,000 | 21,600 | 3.6000 | 0.321 | 0.316 | 0.329 | 0.321 | 0.321 | 67,394 | 0.3205 | 0.00% |
| 2005-09-15 | 0 | 3.600 | 3.550 | 3.700 | - | - | 0 | 0 | - | 0.321 | 0.316 | 0.329 | - | - | 0 | - | 0.00% |
| 2005-09-14 | 0 | 3.600 | 3.550 | 3.700 | - | - | 0 | 0 | - | 0.321 | 0.316 | 0.329 | - | - | 0 | - | 0.00% |
| 2005-09-13 | 0 | 3.600 | 3.600 | 3.650 | - | - | 6,000 | 21,600 | 3.6000 | 0.321 | 0.321 | 0.325 | - | - | 67,394 | 0.3205 | 0.00% |
| 2005-09-12 | 0 | 3.600 | 3.600 | 3.700 | - | - | 0 | 0 | - | 0.321 | 0.321 | 0.329 | - | - | 0 | - | 0.00% |
| 2005-09-09 | 0 | 3.600 | 3.550 | 3.650 | - | - | 0 | 0 | - | 0.321 | 0.316 | 0.325 | - | - | 0 | - | 0.00% |
| 2005-09-08 | 0 | 3.600 | 3.550 | 3.700 | - | - | 0 | 0 | - | 0.321 | 0.316 | 0.329 | - | - | 0 | - | 0.00% |
| 2005-09-07 | 0 | 3.600 | 3.575 | 3.650 | - | - | 0 | 0 | - | 0.321 | 0.318 | 0.325 | - | - | 0 | - | 0.00% |
| 2005-09-06 | 0 | 3.600 | 3.550 | 3.650 | 3.600 | 3.650 | 104,000 | 376,400 | 3.6192 | 0.321 | 0.316 | 0.325 | 0.321 | 0.325 | 1,168,168 | 0.3222 | -0.69% |
| 2005-09-05 | 0 | 3.625 | 3.600 | 3.650 | 3.625 | 3.650 | 14,000 | 50,850 | 3.6321 | 0.323 | 0.321 | 0.325 | 0.323 | 0.325 | 157,253 | 0.3234 | 0.00% |
| 2005-09-02 | 0 | 3.625 | 3.625 | 3.675 | - | - | 0 | 0 | - | 0.323 | 0.323 | 0.327 | - | - | 0 | - | 0.69% |
| 2005-09-01 | 0 | 3.600 | 3.600 | 3.700 | - | - | 0 | 0 | - | 0.321 | 0.321 | 0.329 | - | - | 0 | - | 1.41% |
| 2005-08-31 | 0 | 3.550 | 3.500 | 3.625 | - | - | 0 | 0 | - | 0.316 | 0.312 | 0.323 | - | - | 0 | - | 0.00% |
| 2005-08-30 | 0 | 3.550 | 3.550 | 3.725 | 3.500 | 3.500 | 8,000 | 28,000 | 3.5000 | 0.316 | 0.316 | 0.332 | 0.312 | 0.312 | 89,859 | 0.3116 | 0.00% |
| 2005-08-29 | 0 | 3.550 | 3.500 | 3.600 | - | - | 0 | 0 | - | 0.316 | 0.312 | 0.321 | - | - | 0 | - | 0.00% |
| 2005-08-26 | 0 | 3.550 | 3.525 | 3.675 | - | - | 0 | 0 | - | 0.316 | 0.314 | 0.327 | - | - | 0 | - | 0.00% |
| 2005-08-25 | 0 | 3.550 | 3.550 | 3.675 | 3.550 | 3.675 | 14,000 | 50,200 | 3.5857 | 0.316 | 0.316 | 0.327 | 0.316 | 0.327 | 157,253 | 0.3192 | -3.40% |
| 2005-08-24 | 0 | 3.675 | 3.600 | 3.725 | - | - | 0 | 0 | - | 0.327 | 0.321 | 0.332 | - | - | 0 | - | 0.00% |
| 2005-08-23 | 0 | 3.675 | 3.600 | 3.675 | - | - | 0 | 0 | - | 0.327 | 0.321 | 0.327 | - | - | 0 | - | -1.34% |
| 2005-08-22 | 0 | 3.725 | 3.675 | 3.800 | - | - | 0 | 0 | - | 0.332 | 0.327 | 0.338 | - | - | 0 | - | 0.00% |
| 2005-08-19 | 0 | 3.725 | 3.650 | 3.750 | - | - | 0 | 0 | - | 0.332 | 0.325 | 0.334 | - | - | 0 | - | 0.00% |
| 2005-08-18 | 0 | 3.725 | 3.650 | 3.750 | - | - | 0 | 0 | - | 0.332 | 0.325 | 0.334 | - | - | 0 | - | 0.00% |
| 2005-08-17 | 0 | 3.725 | 3.700 | 3.800 | - | - | 0 | 0 | - | 0.332 | 0.329 | 0.338 | - | - | 0 | - | 0.00% |
| 2005-08-16 | 0 | 3.725 | 3.725 | 3.750 | 3.725 | 3.725 | 28,000 | 104,300 | 3.7250 | 0.332 | 0.332 | 0.334 | 0.332 | 0.332 | 314,507 | 0.3316 | -1.32% |
| 2005-08-15 | 0 | 3.775 | 3.700 | 3.800 | 3.775 | 3.775 | 20,361 | 76,827 | 3.7732 | 0.336 | 0.329 | 0.338 | 0.336 | 0.336 | 228,702 | 0.3359 | -0.66% |
| 2005-08-12 | 0 | 3.800 | 3.775 | 3.875 | - | - | 0 | 0 | - | 0.338 | 0.336 | 0.345 | - | - | 0 | - | 0.00% |
| 2005-08-11 | 0 | 3.800 | 3.800 | 3.825 | 3.800 | 3.800 | 2,000 | 7,600 | 3.8000 | 0.338 | 0.338 | 0.341 | 0.338 | 0.338 | 22,465 | 0.3383 | 0.00% |
| 2005-08-10 | 0 | 3.800 | 3.800 | 3.875 | 3.775 | 3.800 | 24,328 | 92,005 | 3.7819 | 0.338 | 0.338 | 0.345 | 0.336 | 0.338 | 273,261 | 0.3367 | 0.53% |
| 2005-08-09 | 0 | 3.780 | 3.775 | 3.850 | - | - | 0 | 0 | - | 0.337 | 0.336 | 0.343 | - | - | 0 | - | 0.00% |
| 2005-08-08 | 0 | 3.780 | 3.750 | 3.900 | - | - | 0 | 0 | - | 0.337 | 0.334 | 0.347 | - | - | 0 | - | 0.00% |
| 2005-08-05 | 0 | 3.850 | 3.850 | 3.925 | - | - | 0 | 0 | - | 0.337 | 0.337 | 0.343 | - | - | 0 | - | 0.00% |
| 2005-08-04 | 0 | 3.850 | 3.850 | 3.925 | 3.850 | 3.850 | 4,000 | 15,400 | 3.8500 | 0.337 | 0.337 | 0.343 | 0.337 | 0.337 | 45,762 | 0.3365 | 0.00% |
| 2005-08-03 | 0 | 3.850 | 3.850 | 3.975 | 3.850 | 3.900 | 2,102,000 | 7,990,000 | 3.8011 | 0.337 | 0.337 | 0.347 | 0.337 | 0.341 | 24,047,694 | 0.3323 | -0.65% |
| 2005-08-02 | 0 | 3.875 | 3.875 | 3.950 | 3.875 | 3.875 | 10,000 | 38,750 | 3.8750 | 0.339 | 0.339 | 0.345 | 0.339 | 0.339 | 114,404 | 0.3387 | -0.64% |
| 2005-08-01 | 0 | 3.900 | 3.825 | 3.925 | 3.900 | 3.900 | 10,059 | 39,220 | 3.8990 | 0.341 | 0.334 | 0.343 | 0.341 | 0.341 | 115,079 | 0.3408 | 0.65% |
| 2005-07-29 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.875 | 4,000 | 15,500 | 3.8750 | 0.339 | 0.339 | 0.341 | 0.339 | 0.339 | 45,762 | 0.3387 | -0.64% |
| 2005-07-28 | 0 | 3.900 | 3.900 | 3.975 | 3.850 | 3.900 | 46,000 | 178,400 | 3.8783 | 0.341 | 0.341 | 0.347 | 0.337 | 0.341 | 526,258 | 0.3390 | 0.00% |
| 2005-07-27 | 0 | 3.900 | 3.850 | 3.925 | 3.900 | 3.900 | 40,361 | 157,381 | 3.8993 | 0.341 | 0.337 | 0.343 | 0.341 | 0.341 | 461,745 | 0.3408 | 0.00% |
| 2005-07-26 | 0 | 3.900 | 3.875 | 3.925 | 3.900 | 3.900 | 20,000 | 78,000 | 3.9000 | 0.341 | 0.339 | 0.343 | 0.341 | 0.341 | 228,808 | 0.3409 | -0.64% |
| 2005-07-25 | 0 | 3.925 | 3.925 | 3.950 | 3.900 | 3.900 | 40,000 | 156,000 | 3.9000 | 0.343 | 0.343 | 0.345 | 0.341 | 0.341 | 457,615 | 0.3409 | -1.26% |
| 2005-07-22 | 0 | 3.975 | 3.900 | 4.050 | - | - | 0 | 0 | - | 0.347 | 0.341 | 0.354 | - | - | 0 | - | 0.00% |
| 2005-07-21 | 0 | 3.975 | 3.875 | 4.025 | 3.875 | 3.975 | 52,000 | 205,800 | 3.9577 | 0.347 | 0.339 | 0.352 | 0.339 | 0.347 | 594,900 | 0.3459 | 3.25% |
| 2005-07-20 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.850 | 6,361 | 24,454 | 3.8444 | 0.337 | 0.337 | 0.341 | 0.337 | 0.337 | 72,772 | 0.3360 | -0.65% |
| 2005-07-19 | 0 | 3.875 | 3.875 | 3.925 | 3.875 | 3.875 | 10,000 | 38,750 | 3.8750 | 0.339 | 0.339 | 0.343 | 0.339 | 0.339 | 114,404 | 0.3387 | 0.00% |
| 2005-07-18 | 0 | 3.875 | 3.875 | 3.975 | - | - | 0 | 0 | - | 0.339 | 0.339 | 0.347 | - | - | 0 | - | 0.65% |
| 2005-07-15 | 0 | 3.850 | 3.825 | 4.000 | 3.850 | 3.850 | 20,000 | 77,000 | 3.8500 | 0.337 | 0.334 | 0.350 | 0.337 | 0.337 | 228,808 | 0.3365 | -1.28% |
| 2005-07-14 | 0 | 3.900 | 3.900 | 3.975 | 3.800 | 3.900 | 12,000 | 46,600 | 3.8833 | 0.341 | 0.341 | 0.347 | 0.332 | 0.341 | 137,285 | 0.3394 | -2.50% |
| 2005-07-13 | 0 | 4.000 | 3.800 | 4.025 | - | - | 0 | 0 | - | 0.350 | 0.332 | 0.352 | - | - | 0 | - | 0.00% |
| 2005-07-12 | 0 | 4.000 | 3.800 | 4.050 | - | - | 0 | 0 | - | 0.350 | 0.332 | 0.354 | - | - | 0 | - | 0.00% |
| 2005-07-11 | 0 | 4.000 | 3.850 | 4.100 | 4.000 | 4.000 | 16,000 | 64,000 | 4.0000 | 0.350 | 0.337 | 0.358 | 0.350 | 0.350 | 183,046 | 0.3496 | 0.00% |
| 2005-07-08 | 0 | 4.000 | 3.800 | 4.050 | 4.000 | 4.000 | 24,000 | 96,000 | 4.0000 | 0.350 | 0.332 | 0.354 | 0.350 | 0.350 | 274,569 | 0.3496 | 0.00% |
| 2005-07-07 | 0 | 4.000 | 3.900 | 4.000 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 0.350 | 0.341 | 0.350 | 0.350 | 0.350 | 114,404 | 0.3496 | 1.27% |
| 2005-07-06 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.975 | 38,000 | 150,600 | 3.9632 | 0.345 | 0.345 | 0.347 | 0.345 | 0.347 | 434,735 | 0.3464 | 1.28% |
| 2005-07-05 | 0 | 3.900 | 3.900 | 4.000 | 3.850 | 3.900 | 16,000 | 62,100 | 3.8813 | 0.341 | 0.341 | 0.350 | 0.337 | 0.341 | 183,046 | 0.3393 | 0.00% |
| 2005-07-04 | 0 | 3.900 | 3.875 | 3.900 | 3.875 | 4.000 | 134,000 | 522,100 | 3.8963 | 0.341 | 0.339 | 0.341 | 0.339 | 0.350 | 1,533,012 | 0.3406 | -6.59% |
| 2005-06-30 | 0 | 4.175 | 4.125 | 4.200 | 4.125 | 4.175 | 32,000 | 132,750 | 4.1484 | 0.365 | 0.361 | 0.367 | 0.361 | 0.365 | 366,092 | 0.3626 | 1.83% |
| 2005-06-29 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.150 | 24,000 | 99,400 | 4.1417 | 0.358 | 0.358 | 0.363 | 0.358 | 0.363 | 274,569 | 0.3620 | 0.61% |
| 2005-06-28 | 0 | 4.075 | 4.050 | 4.175 | 4.075 | 4.075 | 10,361 | 42,335 | 4.0860 | 0.356 | 0.354 | 0.365 | 0.356 | 0.356 | 118,534 | 0.3572 | -1.81% |
| 2005-06-27 | 0 | 4.150 | 4.050 | 4.150 | 4.150 | 4.150 | 18,000 | 74,700 | 4.1500 | 0.363 | 0.354 | 0.363 | 0.363 | 0.363 | 205,927 | 0.3627 | 3.75% |
| 2005-06-24 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 0.350 | 0.350 | 0.358 | 0.350 | 0.350 | 228,808 | 0.3496 | -2.44% |
| 2005-06-23 | 0 | 4.100 | 4.000 | 4.175 | - | - | 0 | 0 | - | 0.358 | 0.350 | 0.365 | - | - | 0 | - | 0.00% |
| 2005-06-22 | 0 | 4.100 | 4.050 | 4.150 | 4.000 | 4.200 | 18,000 | 74,400 | 4.1333 | 0.358 | 0.354 | 0.363 | 0.350 | 0.367 | 205,927 | 0.3613 | -2.38% |
| 2005-06-21 | 0 | 4.200 | - | 4.200 | 4.200 | 4.200 | 6,000 | 25,200 | 4.2000 | 0.367 | - | 0.367 | 0.367 | 0.367 | 68,642 | 0.3671 | -1.75% |
| 2005-06-20 | 0 | 4.275 | 4.050 | 4.275 | 4.250 | 4.300 | 18,000 | 76,700 | 4.2611 | 0.374 | 0.354 | 0.374 | 0.371 | 0.376 | 205,927 | 0.3725 | 1.79% |
| 2005-06-17 | 0 | 4.200 | 4.200 | 4.300 | 4.200 | 4.350 | 150,000 | 645,650 | 4.3043 | 0.367 | 0.367 | 0.376 | 0.367 | 0.380 | 1,716,058 | 0.3762 | 0.00% |
| 2005-06-16 | 0 | 4.200 | 4.150 | 4.200 | 3.850 | 4.200 | 288,400 | 1,170,020 | 4.0569 | 0.367 | 0.363 | 0.367 | 0.337 | 0.367 | 3,299,408 | 0.3546 | 9.80% |
| 2005-06-15 | 0 | 3.825 | 3.800 | 3.825 | 3.775 | 3.825 | 60,000 | 228,000 | 3.8000 | 0.334 | 0.332 | 0.334 | 0.330 | 0.334 | 686,423 | 0.3322 | 2.00% |
| 2005-06-14 | 0 | 3.750 | 3.700 | 3.750 | 3.600 | 3.750 | 80,000 | 294,250 | 3.6781 | 0.328 | 0.323 | 0.328 | 0.315 | 0.328 | 915,231 | 0.3215 | 4.90% |
| 2005-06-13 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.600 | 42,000 | 150,900 | 3.5929 | 0.312 | 0.312 | 0.315 | 0.312 | 0.315 | 480,496 | 0.3141 | 0.70% |
| 2005-06-10 | 0 | 3.550 | 3.500 | 3.600 | 3.550 | 3.600 | 90,000 | 321,500 | 3.5722 | 0.310 | 0.306 | 0.315 | 0.310 | 0.315 | 1,029,635 | 0.3122 | 0.00% |
| 2005-06-09 | 0 | 3.550 | 3.550 | 3.650 | 3.550 | 3.675 | 100,000 | 361,500 | 3.6150 | 0.310 | 0.310 | 0.319 | 0.310 | 0.321 | 1,144,039 | 0.3160 | -1.39% |
| 2005-06-08 | 0 | 3.600 | 3.550 | 3.625 | 3.450 | 3.625 | 210,000 | 746,250 | 3.5536 | 0.315 | 0.310 | 0.317 | 0.302 | 0.317 | 2,402,481 | 0.3106 | 7.46% |
| 2005-06-07 | 0 | 3.350 | 3.300 | 3.400 | - | - | 0 | 0 | - | 0.293 | 0.288 | 0.297 | - | - | 0 | - | 0.00% |
| 2005-06-06 | 0 | 3.350 | 3.350 | 3.450 | 3.350 | 3.350 | 6,000 | 20,100 | 3.3500 | 0.293 | 0.293 | 0.302 | 0.293 | 0.293 | 68,642 | 0.2928 | 0.00% |
| 2005-06-03 | 0 | 3.350 | 3.350 | 3.600 | 3.350 | 3.375 | 8,361 | 28,073 | 3.3576 | 0.293 | 0.293 | 0.315 | 0.293 | 0.295 | 95,653 | 0.2935 | -1.47% |
| 2005-06-02 | 0 | 3.400 | 3.350 | 3.575 | - | - | 0 | 0 | - | 0.297 | 0.293 | 0.312 | - | - | 0 | - | 0.00% |
| 2005-06-01 | 0 | 3.400 | 3.350 | 3.500 | - | - | 0 | 0 | - | 0.297 | 0.293 | 0.306 | - | - | 0 | - | 0.00% |
| 2005-05-31 | 0 | 3.400 | 3.325 | 3.575 | - | - | 0 | 0 | - | 0.297 | 0.291 | 0.312 | - | - | 0 | - | 0.00% |
| 2005-05-30 | 0 | 3.400 | 3.400 | 3.575 | - | - | 0 | 0 | - | 0.297 | 0.297 | 0.312 | - | - | 0 | - | 0.00% |
| 2005-05-27 | 0 | 3.400 | 3.400 | 3.600 | - | - | 0 | 0 | - | 0.297 | 0.297 | 0.315 | - | - | 0 | - | 0.00% |
| 2005-05-26 | 0 | 3.400 | 3.400 | 3.600 | - | - | 0 | 0 | - | 0.297 | 0.297 | 0.315 | - | - | 0 | - | 0.00% |
| 2005-05-25 | 0 | 3.400 | 3.400 | 3.600 | - | - | 0 | 0 | - | 0.297 | 0.297 | 0.315 | - | - | 0 | - | 0.00% |
| 2005-05-24 | 0 | 3.400 | 3.400 | 3.600 | 3.400 | 3.400 | 8,000 | 27,200 | 3.4000 | 0.297 | 0.297 | 0.315 | 0.297 | 0.297 | 91,523 | 0.2972 | 0.00% |
| 2005-05-23 | 0 | 3.400 | 3.250 | 3.400 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 0.297 | 0.284 | 0.297 | 0.297 | 0.297 | 228,808 | 0.2972 | 0.00% |
| 2005-05-20 | 0 | 3.400 | 3.325 | 3.400 | - | - | 0 | 0 | - | 0.297 | 0.291 | 0.297 | - | - | 0 | - | 0.00% |
| 2005-05-19 | 0 | 3.400 | 3.325 | 3.400 | 3.300 | 3.400 | 36,000 | 119,200 | 3.3111 | 0.297 | 0.291 | 0.297 | 0.288 | 0.297 | 411,854 | 0.2894 | 0.00% |
| 2005-05-18 | 0 | 3.400 | 3.250 | 3.400 | - | - | 0 | 0 | - | 0.297 | 0.284 | 0.297 | - | - | 0 | - | 0.00% |
| 2005-05-17 | 0 | 3.400 | 3.250 | 3.400 | - | - | 0 | 0 | - | 0.297 | 0.284 | 0.297 | - | - | 0 | - | 0.00% |
| 2005-05-13 | 0 | 3.400 | 3.275 | 3.600 | - | - | 0 | 0 | - | 0.297 | 0.286 | 0.315 | - | - | 0 | - | 0.00% |
| 2005-05-12 | 0 | 3.400 | 3.275 | 3.400 | - | - | 0 | 0 | - | 0.297 | 0.286 | 0.297 | - | - | 0 | - | 0.00% |
| 2005-05-11 | 0 | 3.400 | 3.275 | 3.400 | - | - | 0 | 0 | - | 0.297 | 0.286 | 0.297 | - | - | 0 | - | 0.00% |
| 2005-05-10 | 0 | 3.400 | 3.300 | 3.400 | - | - | 0 | 0 | - | 0.297 | 0.288 | 0.297 | - | - | 0 | - | 0.00% |
| 2005-05-09 | 0 | 3.400 | 3.250 | 3.400 | - | - | 0 | 0 | - | 0.297 | 0.284 | 0.297 | - | - | 0 | - | 0.00% |
| 2005-05-06 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 0.297 | - | 0.297 | 0.297 | 0.297 | 228,808 | 0.2972 | 0.00% |
| 2005-05-05 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.400 | 40,000 | 136,000 | 3.4000 | 0.297 | 0.297 | 0.302 | 0.297 | 0.297 | 457,615 | 0.2972 | 0.00% |
| 2005-05-04 | 0 | 3.400 | 3.350 | 3.450 | - | - | 0 | 0 | - | 0.297 | 0.293 | 0.302 | - | - | 0 | - | 0.00% |
| 2005-05-03 | 0 | 3.400 | 3.300 | 3.450 | - | - | 1,442 | 4,687 | 3.2503 | 0.297 | 0.288 | 0.302 | - | - | 16,497 | 0.2841 | 0.00% |
| 2005-04-29 | 0 | 3.400 | 3.350 | 3.450 | - | - | 0 | 0 | - | 0.297 | 0.293 | 0.302 | - | - | 0 | - | 0.00% |
| 2005-04-28 | 0 | 3.400 | 3.375 | 3.400 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 0.297 | 0.295 | 0.297 | 0.297 | 0.297 | 228,808 | 0.2972 | 0.00% |
| 2005-04-27 | 0 | 3.400 | 3.375 | 3.700 | 3.400 | 3.500 | 40,000 | 137,000 | 3.4250 | 0.297 | 0.295 | 0.323 | 0.297 | 0.306 | 457,615 | 0.2994 | 1.49% |
| 2005-04-26 | 0 | 3.350 | 3.350 | 3.500 | - | - | 0 | 0 | - | 0.293 | 0.293 | 0.306 | - | - | 0 | - | 2.29% |
| 2005-04-25 | 0 | 3.275 | 3.275 | - | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 0.286 | 0.286 | - | 0.280 | 0.280 | 114,404 | 0.2797 | -6.43% |
| 2005-04-22 | 0 | 3.500 | 3.200 | 3.675 | - | - | 0 | 0 | - | 0.306 | 0.280 | 0.321 | - | - | 0 | - | 0.00% |
| 2005-04-21 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 0.306 | - | 0.306 | - | - | 0 | - | -1.41% |
| 2005-04-20 | 0 | 3.550 | - | 3.725 | - | - | 0 | 0 | - | 0.310 | - | 0.326 | - | - | 0 | - | 0.00% |
| 2005-04-19 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 0.310 | - | 0.310 | - | - | 0 | - | 0.00% |
| 2005-04-18 | 0 | 3.550 | - | 3.600 | - | - | 0 | 0 | - | 0.310 | - | 0.315 | - | - | 0 | - | 0.00% |
| 2005-04-15 | 0 | 3.550 | - | 3.600 | 3.500 | 3.550 | 20,000 | 70,500 | 3.5250 | 0.310 | - | 0.315 | 0.306 | 0.310 | 228,808 | 0.3081 | 7.58% |
| 2005-04-14 | 0 | 3.300 | 3.275 | 3.500 | - | - | 0 | 0 | - | 0.288 | 0.286 | 0.306 | - | - | 0 | - | 0.00% |
| 2005-04-13 | 0 | 3.300 | 3.200 | - | - | - | 0 | 0 | - | 0.288 | 0.280 | - | - | - | 0 | - | 0.00% |
| 2005-04-12 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 0.288 | - | - | - | - | 0 | - | 0.00% |
| 2005-04-11 | 0 | 3.300 | 3.275 | - | - | - | 0 | 0 | - | 0.288 | 0.286 | - | - | - | 0 | - | 0.00% |
| 2005-04-08 | 0 | 3.300 | 3.250 | - | - | - | 0 | 0 | - | 0.288 | 0.284 | - | - | - | 0 | - | 0.00% |
| 2005-04-07 | 0 | 3.300 | 3.250 | 3.500 | - | - | 0 | 0 | - | 0.288 | 0.284 | 0.306 | - | - | 0 | - | 0.00% |
| 2005-04-06 | 0 | 3.300 | 3.225 | - | - | - | 0 | 0 | - | 0.288 | 0.282 | - | - | - | 0 | - | 0.00% |
| 2005-04-04 | 0 | 3.300 | 3.150 | - | - | - | 0 | 0 | - | 0.288 | 0.275 | - | - | - | 0 | - | 0.00% |
| 2005-04-01 | 0 | 3.300 | 3.200 | - | - | - | 0 | 0 | - | 0.288 | 0.280 | - | - | - | 0 | - | 0.00% |
| 2005-03-31 | 0 | 3.300 | 3.225 | 3.500 | - | - | 0 | 0 | - | 0.288 | 0.282 | 0.306 | - | - | 0 | - | 0.00% |
| 2005-03-30 | 0 | 3.300 | 3.150 | - | - | - | 0 | 0 | - | 0.288 | 0.275 | - | - | - | 0 | - | 0.00% |
| 2005-03-29 | 0 | 3.300 | 3.175 | - | - | - | 0 | 0 | - | 0.288 | 0.278 | - | - | - | 0 | - | 0.00% |
| 2005-03-24 | 0 | 3.300 | 3.150 | - | - | - | 0 | 0 | - | 0.288 | 0.275 | - | - | - | 0 | - | 0.00% |
| 2005-03-23 | 0 | 3.300 | 3.150 | - | - | - | 0 | 0 | - | 0.288 | 0.275 | - | - | - | 0 | - | 0.00% |
| 2005-03-22 | 0 | 3.300 | 3.250 | - | - | - | 0 | 0 | - | 0.288 | 0.284 | - | - | - | 0 | - | 0.00% |
| 2005-03-21 | 0 | 3.300 | 3.250 | 3.500 | - | - | 0 | 0 | - | 0.288 | 0.284 | 0.306 | - | - | 0 | - | 0.00% |
| 2005-03-18 | 0 | 3.300 | 3.300 | - | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 0.288 | 0.288 | - | 0.288 | 0.288 | 114,404 | 0.2885 | 0.00% |
| 2005-03-17 | 0 | 3.300 | 3.300 | 3.475 | - | - | 0 | 0 | - | 0.288 | 0.288 | 0.304 | - | - | 0 | - | 0.76% |
| 2005-03-16 | 0 | 3.275 | 3.225 | 3.475 | - | - | 0 | 0 | - | 0.286 | 0.282 | 0.304 | - | - | 0 | - | 0.00% |
| 2005-03-15 | 0 | 3.275 | 3.275 | 3.450 | - | - | 0 | 0 | - | 0.286 | 0.286 | 0.302 | - | - | 0 | - | 0.77% |
| 2005-03-14 | 0 | 3.250 | 3.250 | 3.450 | 3.250 | 3.250 | 20,000 | 65,000 | 3.2500 | 0.284 | 0.284 | 0.302 | 0.284 | 0.284 | 228,808 | 0.2841 | 0.00% |
| 2005-03-11 | 0 | 3.250 | 3.250 | 3.425 | 3.250 | 3.325 | 254,000 | 834,950 | 3.2872 | 0.284 | 0.284 | 0.299 | 0.284 | 0.291 | 2,905,858 | 0.2873 | -3.70% |
| 2005-03-10 | 0 | 3.375 | 3.325 | 3.425 | - | - | 0 | 0 | - | 0.295 | 0.291 | 0.299 | - | - | 0 | - | 0.00% |
| 2005-03-09 | 0 | 3.375 | 3.375 | 3.450 | - | - | 0 | 0 | - | 0.295 | 0.295 | 0.302 | - | - | 0 | - | 0.75% |
| 2005-03-08 | 0 | 3.350 | 3.275 | 3.450 | - | - | 0 | 0 | - | 0.293 | 0.286 | 0.302 | - | - | 0 | - | 0.00% |
| 2005-03-07 | 0 | 3.350 | 3.325 | 3.500 | 3.350 | 3.375 | 40,000 | 134,500 | 3.3625 | 0.293 | 0.291 | 0.306 | 0.293 | 0.295 | 457,615 | 0.2939 | -1.47% |
| 2005-03-04 | 0 | 3.400 | 3.350 | 3.500 | 3.400 | 3.400 | 40,000 | 136,000 | 3.4000 | 0.297 | 0.293 | 0.306 | 0.297 | 0.297 | 457,615 | 0.2972 | -0.73% |
| 2005-03-03 | 0 | 3.425 | 3.400 | 3.525 | 3.425 | 3.425 | 30,000 | 102,750 | 3.4250 | 0.299 | 0.297 | 0.308 | 0.299 | 0.299 | 343,212 | 0.2994 | -1.44% |
| 2005-03-02 | 0 | 3.475 | 3.475 | 3.550 | 3.475 | 3.500 | 26,000 | 90,850 | 3.4942 | 0.304 | 0.304 | 0.310 | 0.304 | 0.306 | 297,450 | 0.3054 | -1.42% |
| 2005-03-01 | 0 | 3.525 | 3.450 | 3.525 | 3.425 | 3.700 | 28,000 | 97,150 | 3.4696 | 0.308 | 0.302 | 0.308 | 0.299 | 0.323 | 320,331 | 0.3033 | 2.17% |
| 2005-02-28 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.450 | 32,000 | 110,400 | 3.4500 | 0.302 | 0.302 | 0.306 | 0.302 | 0.302 | 366,092 | 0.3016 | 0.00% |
| 2005-02-25 | 0 | 3.450 | 3.450 | 3.475 | 3.450 | 3.450 | 70,000 | 241,500 | 3.4500 | 0.302 | 0.302 | 0.304 | 0.302 | 0.302 | 800,827 | 0.3016 | -0.72% |
| 2005-02-24 | 0 | 3.475 | 3.400 | 3.500 | 3.475 | 3.475 | 40,000 | 139,000 | 3.4750 | 0.304 | 0.297 | 0.306 | 0.304 | 0.304 | 457,615 | 0.3037 | 0.72% |
| 2005-02-23 | 0 | 3.450 | 3.425 | 3.475 | 3.450 | 3.450 | 50,000 | 172,500 | 3.4500 | 0.302 | 0.299 | 0.304 | 0.302 | 0.302 | 572,019 | 0.3016 | 0.00% |
| 2005-02-22 | 0 | 3.450 | 3.450 | 3.575 | 3.450 | 3.450 | 30,000 | 103,500 | 3.4500 | 0.302 | 0.302 | 0.312 | 0.302 | 0.302 | 343,212 | 0.3016 | -1.43% |
| 2005-02-21 | 0 | 3.500 | 3.475 | 3.525 | 3.500 | 3.500 | 30,000 | 105,000 | 3.5000 | 0.306 | 0.304 | 0.308 | 0.306 | 0.306 | 343,212 | 0.3059 | 0.72% |
| 2005-02-18 | 0 | 3.475 | 3.375 | 3.475 | - | - | 853 | 2,644 | 3.0996 | 0.304 | 0.295 | 0.304 | - | - | 9,759 | 0.2709 | -0.71% |
| 2005-02-17 | 0 | 3.500 | 3.500 | - | 3.350 | 3.500 | 30,000 | 102,000 | 3.4000 | 0.306 | 0.306 | - | 0.293 | 0.306 | 343,212 | 0.2972 | 4.48% |
| 2005-02-16 | 0 | 3.350 | 3.200 | 3.400 | - | - | 0 | 0 | - | 0.293 | 0.280 | 0.297 | - | - | 0 | - | 0.00% |
| 2005-02-15 | 0 | 3.350 | 3.200 | 3.400 | - | - | 0 | 0 | - | 0.293 | 0.280 | 0.297 | - | - | 0 | - | 0.00% |
| 2005-02-14 | 0 | 3.350 | 3.175 | 3.350 | - | - | 0 | 0 | - | 0.293 | 0.278 | 0.293 | - | - | 0 | - | 0.00% |
| 2005-02-08 | 0 | 3.350 | 3.250 | - | - | - | 0 | 0 | - | 0.293 | 0.284 | - | - | - | 0 | - | 0.00% |
| 2005-02-07 | 0 | 3.350 | 3.350 | 3.550 | - | - | 0 | 0 | - | 0.293 | 0.293 | 0.310 | - | - | 0 | - | 0.00% |
| 2005-02-04 | 0 | 3.350 | 3.250 | 3.475 | - | - | 0 | 0 | - | 0.293 | 0.284 | 0.304 | - | - | 0 | - | 0.00% |
| 2005-02-03 | 0 | 3.350 | 3.300 | 3.450 | - | - | 0 | 0 | - | 0.293 | 0.288 | 0.302 | - | - | 0 | - | 0.00% |
| 2005-02-02 | 0 | 3.350 | 3.300 | 3.425 | - | - | 0 | 0 | - | 0.293 | 0.288 | 0.299 | - | - | 0 | - | 0.00% |
| 2005-02-01 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.350 | 10,000 | 33,500 | 3.3500 | 0.293 | 0.293 | 0.297 | 0.293 | 0.293 | 114,404 | 0.2928 | 0.00% |
| 2005-01-31 | 0 | 3.350 | 3.325 | 3.400 | 3.350 | 3.350 | 20,000 | 67,000 | 3.3500 | 0.293 | 0.291 | 0.297 | 0.293 | 0.293 | 228,808 | 0.2928 | 1.52% |
| 2005-01-28 | 0 | 3.300 | 3.275 | 3.300 | 3.250 | 3.300 | 30,000 | 98,500 | 3.2833 | 0.288 | 0.286 | 0.288 | 0.284 | 0.288 | 343,212 | 0.2870 | 1.54% |
| 2005-01-27 | 0 | 3.250 | 3.200 | 3.250 | 3.250 | 3.250 | 30,000 | 97,500 | 3.2500 | 0.284 | 0.280 | 0.284 | 0.284 | 0.284 | 343,212 | 0.2841 | 1.56% |
| 2005-01-26 | 0 | 3.200 | 3.200 | 3.250 | 3.175 | 3.175 | 30,000 | 95,250 | 3.1750 | 0.280 | 0.280 | 0.284 | 0.278 | 0.278 | 343,212 | 0.2775 | 0.00% |
| 2005-01-25 | 0 | 3.200 | 3.150 | 3.250 | - | - | 0 | 0 | - | 0.280 | 0.275 | 0.284 | - | - | 0 | - | 0.00% |
| 2005-01-24 | 0 | 3.200 | 3.125 | 3.250 | - | - | 0 | 0 | - | 0.280 | 0.273 | 0.284 | - | - | 0 | - | 0.00% |
| 2005-01-21 | 0 | 3.200 | 3.175 | 3.250 | - | - | 0 | 0 | - | 0.280 | 0.278 | 0.284 | - | - | 0 | - | 0.00% |
| 2005-01-20 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.200 | 30,000 | 96,000 | 3.2000 | 0.280 | 0.280 | 0.282 | 0.280 | 0.280 | 343,212 | 0.2797 | 2.40% |
| 2005-01-19 | 0 | 3.125 | 3.100 | 3.250 | 3.125 | 3.125 | 20,000 | 62,500 | 3.1250 | 0.273 | 0.271 | 0.284 | 0.273 | 0.273 | 228,808 | 0.2732 | -0.79% |
| 2005-01-18 | 0 | 3.150 | 3.100 | 3.200 | - | - | 0 | 0 | - | 0.275 | 0.271 | 0.280 | - | - | 0 | - | 0.00% |
| 2005-01-17 | 0 | 3.150 | 3.100 | 3.300 | - | - | 0 | 0 | - | 0.275 | 0.271 | 0.288 | - | - | 0 | - | 0.00% |
| 2005-01-14 | 0 | 3.150 | 3.100 | 3.350 | - | - | 0 | 0 | - | 0.275 | 0.271 | 0.293 | - | - | 0 | - | 0.00% |
| 2005-01-13 | 0 | 3.150 | 3.150 | 3.250 | 3.150 | 3.150 | 16,000 | 50,400 | 3.1500 | 0.275 | 0.275 | 0.284 | 0.275 | 0.275 | 183,046 | 0.2753 | -0.79% |
| 2005-01-12 | 0 | 3.175 | - | - | - | - | 0 | 0 | - | 0.278 | - | - | - | - | 0 | - | 0.00% |
| 2005-01-11 | 0 | 3.175 | 3.050 | 3.250 | - | - | 0 | 0 | - | 0.278 | 0.267 | 0.284 | - | - | 0 | - | 0.00% |
| 2005-01-10 | 0 | 3.175 | - | - | - | - | 0 | 0 | - | 0.278 | - | - | - | - | 0 | - | 0.00% |
| 2005-01-07 | 0 | 3.175 | 3.000 | 3.250 | - | - | 0 | 0 | - | 0.278 | 0.262 | 0.284 | - | - | 0 | - | 0.00% |
| 2005-01-06 | 0 | 3.175 | - | 3.300 | - | - | 0 | 0 | - | 0.278 | - | 0.288 | - | - | 0 | - | 0.00% |
| 2005-01-05 | 0 | 3.175 | 3.050 | - | - | - | 0 | 0 | - | 0.278 | 0.267 | - | - | - | 0 | - | 0.00% |
| 2005-01-04 | 0 | 3.175 | 3.050 | 3.250 | - | - | 0 | 0 | - | 0.278 | 0.267 | 0.284 | - | - | 0 | - | 0.00% |
| 2005-01-03 | 0 | 3.175 | - | 3.350 | - | - | 0 | 0 | - | 0.278 | - | 0.293 | - | - | 0 | - | 0.00% |
| 2004-12-31 | 0 | 3.175 | 3.125 | 3.250 | - | - | 0 | 0 | - | 0.278 | 0.273 | 0.284 | - | - | 0 | - | 0.00% |
| 2004-12-30 | 0 | 3.175 | 3.100 | 3.300 | - | - | 0 | 0 | - | 0.278 | 0.271 | 0.288 | - | - | 0 | - | 0.00% |
| 2004-12-29 | 0 | 3.175 | 3.175 | 3.200 | - | - | 0 | 0 | - | 0.278 | 0.278 | 0.280 | - | - | 0 | - | 4.10% |
| 2004-12-28 | 0 | 3.050 | 2.950 | - | - | - | 0 | 0 | - | 0.267 | 0.258 | - | - | - | 0 | - | 0.00% |
| 2004-12-24 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 0.267 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-23 | 0 | 3.050 | 2.950 | 3.250 | - | - | 0 | 0 | - | 0.267 | 0.258 | 0.284 | - | - | 0 | - | 0.00% |
| 2004-12-22 | 0 | 3.050 | 3.025 | 3.225 | 3.050 | 3.050 | 40,000 | 122,000 | 3.0500 | 0.267 | 0.264 | 0.282 | 0.267 | 0.267 | 457,615 | 0.2666 | -4.09% |
| 2004-12-21 | 0 | 3.180 | 3.100 | 3.250 | - | - | 0 | 0 | - | 0.278 | 0.271 | 0.284 | - | - | 0 | - | 0.00% |
| 2004-12-20 | 0 | 3.180 | 3.075 | 3.250 | - | - | 0 | 0 | - | 0.278 | 0.269 | 0.284 | - | - | 0 | - | 0.00% |
| 2004-12-17 | 0 | 3.250 | 3.150 | 3.250 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 0.278 | 0.269 | 0.278 | 0.278 | 0.278 | 116,922 | 0.2780 | 2.36% |
| 2004-12-16 | 0 | 3.175 | 3.175 | 3.250 | - | - | 0 | 0 | - | 0.272 | 0.272 | 0.278 | - | - | 0 | - | 0.79% |
| 2004-12-15 | 0 | 3.150 | 3.150 | 3.250 | 3.150 | 3.150 | 20,000 | 63,000 | 3.1500 | 0.269 | 0.269 | 0.278 | 0.269 | 0.269 | 233,844 | 0.2694 | 0.00% |
| 2004-12-14 | 0 | 3.150 | 3.150 | 3.275 | 3.150 | 3.150 | 10,000 | 31,500 | 3.1500 | 0.269 | 0.269 | 0.280 | 0.269 | 0.269 | 116,922 | 0.2694 | -1.56% |
| 2004-12-13 | 0 | 3.200 | 3.150 | - | - | - | 0 | 0 | - | 0.274 | 0.269 | - | - | - | 0 | - | 0.00% |
| 2004-12-10 | 0 | 3.200 | 3.175 | 3.250 | - | - | 0 | 0 | - | 0.274 | 0.272 | 0.278 | - | - | 0 | - | 0.00% |
| 2004-12-09 | 0 | 3.200 | - | 3.325 | - | - | 0 | 0 | - | 0.274 | - | 0.284 | - | - | 0 | - | 0.00% |
| 2004-12-08 | 0 | 3.200 | 3.175 | 3.325 | - | - | 0 | 0 | - | 0.274 | 0.272 | 0.284 | - | - | 0 | - | 0.00% |
| 2004-12-07 | 0 | 3.200 | 3.175 | 3.225 | - | - | 0 | 0 | - | 0.274 | 0.272 | 0.276 | - | - | 0 | - | 0.00% |
| 2004-12-06 | 0 | 3.200 | 3.200 | 3.300 | 3.150 | 3.200 | 130,000 | 412,700 | 3.1746 | 0.274 | 0.274 | 0.282 | 0.269 | 0.274 | 1,519,989 | 0.2715 | 0.79% |
| 2004-12-03 | 0 | 3.175 | - | 3.250 | 3.175 | 3.175 | 10,000 | 31,750 | 3.1750 | 0.272 | - | 0.278 | 0.272 | 0.272 | 116,922 | 0.2715 | 0.00% |
| 2004-12-02 | 0 | 3.175 | 3.100 | 3.175 | - | - | 0 | 0 | - | 0.272 | 0.265 | 0.272 | - | - | 0 | - | 0.00% |
| 2004-12-01 | 0 | 3.175 | - | 3.300 | - | - | 0 | 0 | - | 0.272 | - | 0.282 | - | - | 0 | - | 0.00% |
| 2004-11-30 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.175 | 2,000 | 6,350 | 3.1750 | 0.272 | 0.272 | 0.274 | 0.272 | 0.272 | 23,384 | 0.2715 | 2.42% |
| 2004-11-29 | 0 | 3.100 | 3.100 | 3.250 | 3.100 | 3.100 | 10,000 | 31,000 | 3.1000 | 0.265 | 0.265 | 0.278 | 0.265 | 0.265 | 116,922 | 0.2651 | -3.13% |
| 2004-11-26 | 0 | 3.200 | 3.125 | 3.250 | - | - | 0 | 0 | - | 0.274 | 0.267 | 0.278 | - | - | 0 | - | 0.00% |
| 2004-11-25 | 0 | 3.200 | 3.050 | 3.250 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 0.274 | 0.261 | 0.278 | 0.274 | 0.274 | 116,922 | 0.2737 | 4.92% |
| 2004-11-24 | 0 | 3.050 | 3.000 | 3.200 | 3.000 | 3.050 | 40,000 | 120,200 | 3.0050 | 0.261 | 0.257 | 0.274 | 0.257 | 0.261 | 467,689 | 0.2570 | 1.67% |
| 2004-11-23 | 0 | 3.000 | 2.875 | 3.050 | 3.000 | 3.000 | 20,000 | 60,000 | 3.0000 | 0.257 | 0.246 | 0.261 | 0.257 | 0.257 | 233,844 | 0.2566 | 3.45% |
| 2004-11-22 | 0 | 2.900 | 2.875 | 3.000 | - | - | 0 | 0 | - | 0.248 | 0.246 | 0.257 | - | - | 0 | - | 0.00% |
| 2004-11-19 | 0 | 2.900 | 2.800 | 2.925 | 2.900 | 2.900 | 24,000 | 69,600 | 2.9000 | 0.248 | 0.239 | 0.250 | 0.248 | 0.248 | 280,613 | 0.2480 | 0.00% |
| 2004-11-18 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 0.248 | 0.248 | 0.252 | 0.248 | 0.248 | 116,922 | 0.2480 | 0.00% |
| 2004-11-17 | 0 | 2.900 | 2.900 | 2.975 | 2.900 | 2.900 | 12,000 | 34,800 | 2.9000 | 0.248 | 0.248 | 0.254 | 0.248 | 0.248 | 140,307 | 0.2480 | -3.33% |
| 2004-11-16 | 0 | 3.000 | 2.900 | 3.000 | 2.875 | 3.050 | 48,000 | 139,000 | 2.8958 | 0.257 | 0.248 | 0.257 | 0.246 | 0.261 | 561,227 | 0.2477 | 4.35% |
| 2004-11-15 | 0 | 2.875 | 2.875 | 2.900 | 2.850 | 2.850 | 8,000 | 22,800 | 2.8500 | 0.246 | 0.246 | 0.248 | 0.244 | 0.244 | 93,538 | 0.2438 | 2.68% |
| 2004-11-12 | 0 | 2.800 | 2.750 | 2.850 | 2.800 | 2.800 | 38,000 | 106,400 | 2.8000 | 0.239 | 0.235 | 0.244 | 0.239 | 0.239 | 444,304 | 0.2395 | 2.75% |
| 2004-11-11 | 0 | 2.725 | 2.725 | 2.800 | 2.725 | 2.725 | 58,000 | 158,050 | 2.7250 | 0.233 | 0.233 | 0.239 | 0.233 | 0.233 | 678,149 | 0.2331 | 0.93% |
| 2004-11-10 | 0 | 2.700 | 2.700 | 2.800 | - | - | 0 | 0 | - | 0.231 | 0.231 | 0.239 | - | - | 0 | - | 0.00% |
| 2004-11-09 | 0 | 2.700 | 2.650 | 2.800 | - | - | 0 | 0 | - | 0.231 | 0.227 | 0.239 | - | - | 0 | - | 0.00% |
| 2004-11-08 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 4,000 | 10,800 | 2.7000 | 0.231 | 0.231 | 0.239 | 0.231 | 0.231 | 46,769 | 0.2309 | -3.57% |
| 2004-11-05 | 0 | 2.800 | 2.625 | 2.800 | 2.800 | 2.800 | 14,761 | 40,710 | 2.7579 | 0.239 | 0.225 | 0.239 | 0.239 | 0.239 | 172,589 | 0.2359 | 9.80% |
| 2004-11-04 | 0 | 2.550 | 2.550 | - | 2.550 | 2.550 | 4,000 | 10,200 | 2.5500 | 0.218 | 0.218 | - | 0.218 | 0.218 | 46,769 | 0.2181 | -3.77% |
| 2004-11-03 | 0 | 2.650 | 2.550 | - | 2.650 | 2.650 | 40,000 | 106,000 | 2.6500 | 0.227 | 0.218 | - | 0.227 | 0.227 | 467,689 | 0.2266 | 1.92% |
| 2004-11-02 | 0 | 2.600 | 2.475 | 2.650 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 0.222 | 0.212 | 0.227 | 0.222 | 0.222 | 116,922 | 0.2224 | 1.96% |
| 2004-11-01 | 0 | 2.550 | 2.475 | - | - | - | 0 | 0 | - | 0.218 | 0.212 | - | - | - | 0 | - | 0.00% |
| 2004-10-29 | 0 | 2.550 | 2.475 | 2.675 | - | - | 0 | 0 | - | 0.218 | 0.212 | 0.229 | - | - | 0 | - | 0.00% |
| 2004-10-28 | 0 | 2.550 | 2.550 | - | - | - | 0 | 0 | - | 0.218 | 0.218 | - | - | - | 0 | - | 0.00% |
| 2004-10-27 | 0 | 2.550 | 2.550 | - | 2.550 | 2.550 | 72,000 | 183,600 | 2.5500 | 0.218 | 0.218 | - | 0.218 | 0.218 | 841,840 | 0.2181 | 0.99% |
| 2004-10-26 | 0 | 2.525 | 2.500 | - | - | - | 0 | 0 | - | 0.216 | 0.214 | - | - | - | 0 | - | 0.00% |
| 2004-10-25 | 0 | 2.525 | 2.450 | - | - | - | 0 | 0 | - | 0.216 | 0.210 | - | - | - | 0 | - | 0.00% |
| 2004-10-21 | 0 | 2.525 | 2.525 | 2.725 | 2.525 | 2.525 | 30,000 | 75,750 | 2.5250 | 0.216 | 0.216 | 0.233 | 0.216 | 0.216 | 350,767 | 0.2160 | 0.00% |
| 2004-10-20 | 0 | 2.525 | 2.500 | 2.700 | - | - | 0 | 0 | - | 0.216 | 0.214 | 0.231 | - | - | 0 | - | 0.00% |
| 2004-10-19 | 0 | 2.525 | 2.525 | 2.725 | 2.525 | 2.550 | 8,000 | 20,300 | 2.5375 | 0.216 | 0.216 | 0.233 | 0.216 | 0.218 | 93,538 | 0.2170 | -4.72% |
| 2004-10-18 | 0 | 2.650 | 2.525 | 2.650 | - | - | 0 | 0 | - | 0.227 | 0.216 | 0.227 | - | - | 0 | - | 0.00% |
| 2004-10-15 | 0 | 2.650 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.227 | 0.222 | 0.231 | - | - | 0 | - | 0.00% |
| 2004-10-14 | 0 | 2.650 | 2.575 | 2.700 | - | - | 0 | 0 | - | 0.227 | 0.220 | 0.231 | - | - | 0 | - | 0.00% |
| 2004-10-13 | 0 | 2.650 | 2.600 | 2.700 | 2.650 | 2.650 | 20,000 | 53,000 | 2.6500 | 0.227 | 0.222 | 0.231 | 0.227 | 0.227 | 233,844 | 0.2266 | 2.91% |
| 2004-10-12 | 0 | 2.575 | 2.475 | - | - | - | 0 | 0 | - | 0.220 | 0.212 | - | - | - | 0 | - | 0.00% |
| 2004-10-11 | 0 | 2.575 | 2.575 | 2.725 | - | - | 0 | 0 | - | 0.220 | 0.220 | 0.233 | - | - | 0 | - | 0.00% |
| 2004-10-08 | 0 | 2.575 | 2.475 | 2.700 | - | - | 0 | 0 | - | 0.220 | 0.212 | 0.231 | - | - | 0 | - | 0.00% |
| 2004-10-07 | 0 | 2.575 | 2.500 | 2.750 | - | - | 0 | 0 | - | 0.220 | 0.214 | 0.235 | - | - | 0 | - | 0.00% |
| 2004-10-06 | 0 | 2.575 | 2.575 | 2.750 | - | - | 0 | 0 | - | 0.220 | 0.220 | 0.235 | - | - | 0 | - | 0.00% |
| 2004-10-05 | 0 | 2.575 | 2.550 | 2.700 | - | - | 0 | 0 | - | 0.220 | 0.218 | 0.231 | - | - | 0 | - | 0.00% |
| 2004-10-04 | 0 | 2.575 | 2.525 | 2.775 | - | - | 0 | 0 | - | 0.220 | 0.216 | 0.237 | - | - | 0 | - | 0.00% |
| 2004-09-30 | 0 | 2.575 | - | 2.575 | 2.575 | 2.575 | 20,000 | 51,500 | 2.5750 | 0.220 | - | 0.220 | 0.220 | 0.220 | 233,844 | 0.2202 | -3.74% |
| 2004-09-28 | 0 | 2.675 | 2.575 | 2.700 | - | - | 0 | 0 | - | 0.229 | 0.220 | 0.231 | - | - | 0 | - | 0.00% |
| 2004-09-27 | 0 | 2.675 | - | 2.750 | - | - | 0 | 0 | - | 0.229 | - | 0.235 | - | - | 0 | - | 0.00% |
| 2004-09-24 | 0 | 2.675 | 2.550 | 2.675 | 2.675 | 2.700 | 74,000 | 198,700 | 2.6851 | 0.229 | 0.218 | 0.229 | 0.229 | 0.231 | 865,224 | 0.2297 | -3.60% |
| 2004-09-23 | 0 | 2.775 | 2.700 | 2.850 | - | - | 0 | 0 | - | 0.237 | 0.231 | 0.244 | - | - | 0 | - | 0.00% |
| 2004-09-22 | 0 | 2.775 | - | 2.800 | - | - | 0 | 0 | - | 0.237 | - | 0.239 | - | - | 0 | - | 0.00% |
| 2004-09-21 | 0 | 2.775 | - | 2.800 | - | - | 0 | 0 | - | 0.237 | - | 0.239 | - | - | 0 | - | 0.00% |
| 2004-09-20 | 0 | 2.775 | - | 2.800 | - | - | 0 | 0 | - | 0.237 | - | 0.239 | - | - | 0 | - | 0.00% |
| 2004-09-17 | 0 | 2.775 | - | 2.800 | - | - | 0 | 0 | - | 0.237 | - | 0.239 | - | - | 0 | - | 0.00% |
| 2004-09-16 | 0 | 2.775 | 2.600 | 2.800 | - | - | 0 | 0 | - | 0.237 | 0.222 | 0.239 | - | - | 0 | - | 0.00% |
| 2004-09-15 | 0 | 2.775 | 2.600 | 2.800 | - | - | 0 | 0 | - | 0.237 | 0.222 | 0.239 | - | - | 0 | - | 0.00% |
| 2004-09-14 | 0 | 2.775 | - | 2.775 | - | - | 0 | 0 | - | 0.237 | - | 0.237 | - | - | 0 | - | 0.00% |
| 2004-09-13 | 0 | 2.775 | 2.650 | 2.800 | - | - | 0 | 0 | - | 0.237 | 0.227 | 0.239 | - | - | 0 | - | 0.00% |
| 2004-09-10 | 0 | 2.775 | 2.600 | 2.775 | 2.800 | 2.800 | 2,000 | 5,600 | 2.8000 | 0.237 | 0.222 | 0.237 | 0.239 | 0.239 | 23,384 | 0.2395 | 2.78% |
| 2004-09-09 | 0 | 2.700 | 2.625 | 2.800 | 2.700 | 2.700 | 40,000 | 108,000 | 2.7000 | 0.231 | 0.225 | 0.239 | 0.231 | 0.231 | 467,689 | 0.2309 | -0.92% |
| 2004-09-08 | 0 | 2.725 | 2.700 | 2.800 | 2.725 | 2.725 | 14,000 | 38,150 | 2.7250 | 0.233 | 0.231 | 0.239 | 0.233 | 0.233 | 163,691 | 0.2331 | 2.83% |
| 2004-09-07 | 0 | 2.650 | 2.650 | 2.800 | - | - | 0 | 0 | - | 0.227 | 0.227 | 0.239 | - | - | 0 | - | 0.00% |
| 2004-09-06 | 0 | 2.650 | 2.500 | 2.800 | - | - | 0 | 0 | - | 0.227 | 0.214 | 0.239 | - | - | 0 | - | 0.00% |
| 2004-09-03 | 0 | 2.650 | 2.625 | 2.800 | - | - | 0 | 0 | - | 0.227 | 0.225 | 0.239 | - | - | 0 | - | 0.00% |
| 2004-09-02 | 0 | 2.650 | 2.650 | 2.800 | - | - | 0 | 0 | - | 0.227 | 0.227 | 0.239 | - | - | 0 | - | 0.00% |
| 2004-09-01 | 0 | 2.650 | 2.650 | 2.800 | 2.650 | 2.650 | 80,000 | 212,000 | 2.6500 | 0.227 | 0.227 | 0.239 | 0.227 | 0.227 | 935,378 | 0.2266 | 0.00% |
| 2004-08-31 | 0 | 2.650 | 2.600 | 2.800 | 2.650 | 2.650 | 60,000 | 159,000 | 2.6500 | 0.227 | 0.222 | 0.239 | 0.227 | 0.227 | 701,533 | 0.2266 | 0.00% |
| 2004-08-30 | 0 | 2.650 | 2.600 | - | - | - | 0 | 0 | - | 0.227 | 0.222 | - | - | - | 0 | - | 0.00% |
| 2004-08-27 | 0 | 2.650 | - | - | - | - | 0 | 0 | - | 0.227 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-26 | 0 | 2.650 | 2.575 | 2.800 | 2.650 | 2.650 | 100,000 | 265,000 | 2.6500 | 0.227 | 0.220 | 0.239 | 0.227 | 0.227 | 1,169,222 | 0.2266 | 0.00% |
| 2004-08-25 | 0 | 2.650 | 2.600 | - | 2.650 | 2.750 | 70,000 | 189,000 | 2.7000 | 0.227 | 0.222 | - | 0.227 | 0.235 | 818,455 | 0.2309 | -1.49% |
| 2004-08-24 | 0 | 2.690 | - | 2.725 | - | - | 0 | 0 | - | 0.230 | - | 0.233 | - | - | 0 | - | 0.00% |
| 2004-08-23 | 0 | 2.690 | - | 2.900 | - | - | 0 | 0 | - | 0.230 | - | 0.248 | - | - | 0 | - | 0.00% |
| 2004-08-20 | 0 | 2.690 | - | 2.700 | - | - | 0 | 0 | - | 0.230 | - | 0.231 | - | - | 0 | - | 0.00% |
| 2004-08-19 | 0 | 2.690 | 2.650 | 2.725 | - | - | 0 | 0 | - | 0.230 | 0.227 | 0.233 | - | - | 0 | - | 0.00% |
| 2004-08-18 | 0 | 2.690 | - | 2.900 | - | - | 0 | 0 | - | 0.230 | - | 0.248 | - | - | 0 | - | 0.00% |
| 2004-08-17 | 0 | 2.690 | - | 2.850 | - | - | 0 | 0 | - | 0.230 | - | 0.244 | - | - | 0 | - | 0.00% |
| 2004-08-16 | 0 | 2.690 | - | 2.875 | - | - | 0 | 0 | - | 0.230 | - | 0.246 | - | - | 0 | - | 0.00% |
| 2004-08-13 | 0 | 2.750 | 2.650 | 2.900 | - | - | 0 | 0 | - | 0.230 | 0.222 | 0.243 | - | - | 0 | - | 0.00% |
| 2004-08-12 | 0 | 2.750 | 2.650 | 2.900 | - | - | 0 | 0 | - | 0.230 | 0.222 | 0.243 | - | - | 0 | - | 0.00% |
| 2004-08-11 | 0 | 2.750 | 2.650 | 2.900 | - | - | 0 | 0 | - | 0.230 | 0.222 | 0.243 | - | - | 0 | - | 0.00% |
| 2004-08-10 | 0 | 2.750 | - | 2.875 | - | - | 0 | 0 | - | 0.230 | - | 0.241 | - | - | 0 | - | 0.00% |
| 2004-08-09 | 0 | 2.750 | - | 2.900 | - | - | 0 | 0 | - | 0.230 | - | 0.243 | - | - | 0 | - | 0.00% |
| 2004-08-06 | 0 | 2.750 | 2.700 | 2.875 | 2.700 | 2.750 | 76,000 | 208,700 | 2.7461 | 0.230 | 0.226 | 0.241 | 0.226 | 0.230 | 908,429 | 0.2297 | -1.79% |
| 2004-08-05 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.234 | - | 0.234 | - | - | 0 | - | 0.00% |
| 2004-08-04 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.234 | - | 0.234 | - | - | 0 | - | -1.75% |
| 2004-08-03 | 0 | 2.850 | - | 2.850 | - | - | 0 | 0 | - | 0.238 | - | 0.238 | - | - | 0 | - | -1.72% |
| 2004-08-02 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 0.243 | - | 0.243 | - | - | 0 | - | 0.00% |
| 2004-07-30 | 0 | 2.900 | 2.700 | 2.900 | 2.900 | 2.900 | 6,877 | 19,724 | 2.8681 | 0.243 | 0.226 | 0.243 | 0.243 | 0.243 | 82,201 | 0.2399 | 3.57% |
| 2004-07-29 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.234 | - | 0.234 | - | - | 0 | - | 0.00% |
| 2004-07-28 | 0 | 2.800 | - | 2.900 | - | - | 0 | 0 | - | 0.234 | - | 0.243 | - | - | 0 | - | 0.00% |
| 2004-07-27 | 0 | 2.800 | - | 2.950 | - | - | 0 | 0 | - | 0.234 | - | 0.247 | - | - | 0 | - | 0.00% |
| 2004-07-26 | 0 | 2.800 | 2.600 | 2.950 | - | - | 0 | 0 | - | 0.234 | 0.218 | 0.247 | - | - | 0 | - | 0.00% |
| 2004-07-23 | 0 | 2.800 | 2.700 | 2.950 | - | - | 0 | 0 | - | 0.234 | 0.226 | 0.247 | - | - | 0 | - | 0.00% |
| 2004-07-22 | 0 | 2.800 | - | 3.000 | 2.800 | 2.800 | 8,000 | 22,400 | 2.8000 | 0.234 | - | 0.251 | 0.234 | 0.234 | 95,624 | 0.2343 | 1.82% |
| 2004-07-21 | 0 | 2.750 | 2.750 | - | - | - | 0 | 0 | - | 0.230 | 0.230 | - | - | - | 0 | - | 0.92% |
| 2004-07-20 | 0 | 2.725 | 2.725 | - | - | - | 0 | 0 | - | 0.228 | 0.228 | - | - | - | 0 | - | 0.93% |
| 2004-07-19 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.226 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.226 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-15 | 0 | 2.700 | 2.500 | 2.850 | - | - | 0 | 0 | - | 0.226 | 0.209 | 0.238 | - | - | 0 | - | 0.00% |
| 2004-07-14 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.226 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-13 | 0 | 2.700 | 2.700 | - | - | - | 0 | 0 | - | 0.226 | 0.226 | - | - | - | 0 | - | 0.93% |
| 2004-07-12 | 0 | 2.675 | 2.675 | - | - | - | 0 | 0 | - | 0.224 | 0.224 | - | - | - | 0 | - | 0.94% |
| 2004-07-09 | 0 | 2.650 | 2.650 | 2.825 | - | - | 0 | 0 | - | 0.222 | 0.222 | 0.236 | - | - | 0 | - | 0.95% |
| 2004-07-08 | 0 | 2.625 | 2.600 | 2.825 | - | - | 0 | 0 | - | 0.220 | 0.218 | 0.236 | - | - | 0 | - | 0.00% |
| 2004-07-07 | 0 | 2.625 | 2.625 | - | - | - | 0 | 0 | - | 0.220 | 0.220 | - | - | - | 0 | - | 0.96% |
| 2004-07-06 | 0 | 2.600 | 2.600 | 2.775 | - | - | 0 | 0 | - | 0.218 | 0.218 | 0.232 | - | - | 0 | - | 0.97% |
| 2004-07-05 | 0 | 2.575 | - | - | - | - | 0 | 0 | - | 0.215 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-02 | 0 | 2.575 | - | - | - | - | 0 | 0 | - | 0.215 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 2.575 | 2.350 | 2.750 | - | - | 0 | 0 | - | 0.215 | 0.197 | 0.230 | - | - | 0 | - | 0.00% |
| 2004-06-29 | 0 | 2.575 | - | 2.775 | - | - | 0 | 0 | - | 0.215 | - | 0.232 | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 2.575 | - | - | - | - | 0 | 0 | - | 0.215 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-25 | 0 | 2.575 | - | - | - | - | 0 | 0 | - | 0.215 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-24 | 0 | 2.575 | - | - | - | - | 0 | 0 | - | 0.215 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-23 | 0 | 2.575 | - | - | - | - | 0 | 0 | - | 0.215 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-21 | 0 | 2.575 | - | - | - | - | 0 | 0 | - | 0.215 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-18 | 0 | 2.575 | 2.450 | - | 2.575 | 2.575 | 6,000 | 15,450 | 2.5750 | 0.215 | 0.205 | - | 0.215 | 0.215 | 71,718 | 0.2154 | 0.00% |
| 2004-06-17 | 0 | 2.575 | 2.450 | 2.575 | - | - | 0 | 0 | - | 0.215 | 0.205 | 0.215 | - | - | 0 | - | -0.96% |
| 2004-06-16 | 0 | 2.600 | 2.450 | 2.750 | 2.600 | 2.600 | 4,000 | 10,400 | 2.6000 | 0.218 | 0.205 | 0.230 | 0.218 | 0.218 | 47,812 | 0.2175 | -0.95% |
| 2004-06-15 | 0 | 2.625 | 2.600 | - | - | - | 0 | 0 | - | 0.220 | 0.218 | - | - | - | 0 | - | 0.00% |
| 2004-06-14 | 0 | 2.625 | 2.575 | - | - | - | 0 | 0 | - | 0.220 | 0.215 | - | - | - | 0 | - | 0.00% |
| 2004-06-11 | 0 | 2.625 | 2.625 | - | - | - | 0 | 0 | - | 0.220 | 0.220 | - | - | - | 0 | - | 0.00% |
| 2004-06-10 | 0 | 2.625 | - | - | - | - | 0 | 0 | - | 0.220 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-09 | 0 | 2.625 | - | 2.800 | - | - | 0 | 0 | - | 0.220 | - | 0.234 | - | - | 0 | - | 0.00% |
| 2004-06-08 | 0 | 2.625 | 2.600 | 2.800 | - | - | 0 | 0 | - | 0.220 | 0.218 | 0.234 | - | - | 0 | - | 0.00% |
| 2004-06-07 | 0 | 2.625 | - | 2.800 | - | - | 0 | 0 | - | 0.220 | - | 0.234 | - | - | 0 | - | 0.00% |
| 2004-06-04 | 0 | 2.625 | 2.500 | 2.800 | - | - | 0 | 0 | - | 0.220 | 0.209 | 0.234 | - | - | 0 | - | 0.00% |
| 2004-06-03 | 0 | 2.625 | 2.450 | 2.800 | 2.625 | 2.650 | 24,000 | 63,250 | 2.6354 | 0.220 | 0.205 | 0.234 | 0.220 | 0.222 | 286,872 | 0.2205 | -6.25% |
| 2004-06-02 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.234 | - | 0.234 | - | - | 0 | - | 0.00% |
| 2004-06-01 | 0 | 2.800 | 2.600 | 2.800 | - | - | 0 | 0 | - | 0.234 | 0.218 | 0.234 | - | - | 0 | - | 0.00% |
| 2004-05-31 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.234 | - | 0.234 | - | - | 0 | - | 0.00% |
| 2004-05-28 | 0 | 2.800 | 2.700 | 2.800 | - | - | 0 | 0 | - | 0.234 | 0.226 | 0.234 | - | - | 0 | - | 0.00% |
| 2004-05-27 | 0 | 2.800 | 2.600 | 2.800 | - | - | 0 | 0 | - | 0.234 | 0.218 | 0.234 | - | - | 0 | - | 0.00% |
| 2004-05-25 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.234 | - | 0.234 | - | - | 0 | - | 0.00% |
| 2004-05-24 | 0 | 2.800 | 2.200 | 2.800 | - | - | 0 | 0 | - | 0.234 | 0.184 | 0.234 | - | - | 0 | - | 0.00% |
| 2004-05-21 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.234 | - | 0.234 | - | - | 0 | - | 0.00% |
| 2004-05-20 | 0 | 2.800 | 2.200 | 2.800 | - | - | 0 | 0 | - | 0.234 | 0.184 | 0.234 | - | - | 0 | - | 0.00% |
| 2004-05-19 | 0 | 2.800 | 2.000 | 2.800 | - | - | 0 | 0 | - | 0.234 | 0.167 | 0.234 | - | - | 0 | - | 0.00% |
| 2004-05-18 | 0 | 2.800 | 2.000 | 2.800 | - | - | 0 | 0 | - | 0.234 | 0.167 | 0.234 | - | - | 0 | - | 0.00% |
| 2004-05-17 | 0 | 2.800 | - | 2.850 | - | - | 20,000 | 56,000 | 2.8000 | 0.234 | - | 0.238 | - | - | 239,060 | 0.2343 | 0.00% |
| 2004-05-14 | 0 | 2.800 | 2.200 | 2.850 | - | - | 0 | 0 | - | 0.234 | 0.184 | 0.238 | - | - | 0 | - | 0.00% |
| 2004-05-13 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.234 | - | 0.234 | - | - | 0 | - | 0.00% |
| 2004-05-12 | 0 | 2.800 | 2.300 | 2.800 | - | - | 0 | 0 | - | 0.234 | 0.192 | 0.234 | - | - | 0 | - | 0.00% |
| 2004-05-11 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.234 | - | 0.234 | - | - | 0 | - | -1.75% |
| 2004-05-10 | 0 | 2.850 | 2.400 | - | - | - | 0 | 0 | - | 0.238 | 0.201 | - | - | - | 0 | - | 0.00% |
| 2004-05-07 | 0 | 2.850 | - | 2.900 | - | - | 0 | 0 | - | 0.238 | - | 0.243 | - | - | 0 | - | 0.00% |
| 2004-05-06 | 0 | 2.850 | 2.400 | - | - | - | 0 | 0 | - | 0.238 | 0.201 | - | - | - | 0 | - | 0.00% |
| 2004-05-05 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 0.238 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-04 | 0 | 2.850 | 2.500 | 3.050 | - | - | 0 | 0 | - | 0.238 | 0.209 | 0.255 | - | - | 0 | - | 0.00% |
| 2004-05-03 | 0 | 2.850 | - | 3.000 | - | - | 0 | 0 | - | 0.238 | - | 0.251 | - | - | 0 | - | 0.00% |
| 2004-04-30 | 0 | 2.850 | 2.400 | 3.050 | - | - | 0 | 0 | - | 0.238 | 0.201 | 0.255 | - | - | 0 | - | 0.00% |
| 2004-04-29 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 0.238 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-28 | 0 | 2.850 | 2.500 | - | - | - | 0 | 0 | - | 0.238 | 0.209 | - | - | - | 0 | - | 0.00% |
| 2004-04-27 | 0 | 2.850 | - | 2.900 | - | - | 0 | 0 | - | 0.238 | - | 0.243 | - | - | 0 | - | 0.00% |
| 2004-04-26 | 0 | 2.850 | 2.400 | - | - | - | 0 | 0 | - | 0.238 | 0.201 | - | - | - | 0 | - | 0.00% |
| 2004-04-23 | 0 | 2.850 | - | - | - | - | 50,000 | 130,000 | 2.6000 | 0.238 | - | - | - | - | 597,651 | 0.2175 | 0.00% |
| 2004-04-22 | 0 | 2.850 | 2.400 | 2.900 | 2.850 | 2.850 | 60,000 | 158,500 | 2.6417 | 0.238 | 0.201 | 0.243 | 0.238 | 0.238 | 717,181 | 0.2210 | -0.87% |
| 2004-04-21 | 0 | 2.875 | - | 3.000 | - | - | 50,000 | 130,000 | 2.6000 | 0.241 | - | 0.251 | - | - | 597,651 | 0.2175 | 0.00% |
| 2004-04-20 | 0 | 2.875 | 2.700 | 3.000 | - | - | 50,000 | 130,000 | 2.6000 | 0.241 | 0.226 | 0.251 | - | - | 597,651 | 0.2175 | 0.00% |
| 2004-04-19 | 0 | 2.875 | 2.725 | 2.875 | 2.875 | 2.875 | 10,000 | 28,750 | 2.8750 | 0.241 | 0.228 | 0.241 | 0.241 | 0.241 | 119,530 | 0.2405 | 3.60% |
| 2004-04-16 | 0 | 2.775 | 2.675 | 2.900 | - | - | 50,000 | 130,000 | 2.6000 | 0.232 | 0.224 | 0.243 | - | - | 597,651 | 0.2175 | 0.00% |
| 2004-04-15 | 0 | 2.775 | 2.600 | 3.000 | 2.775 | 2.775 | 20,000 | 55,500 | 2.7750 | 0.232 | 0.218 | 0.251 | 0.232 | 0.232 | 239,060 | 0.2322 | -7.50% |
| 2004-04-14 | 0 | 3.000 | 2.800 | 3.050 | - | - | 0 | 0 | - | 0.251 | 0.234 | 0.255 | - | - | 0 | - | 0.00% |
| 2004-04-13 | 0 | 3.000 | 2.800 | 3.050 | - | - | 0 | 0 | - | 0.251 | 0.234 | 0.255 | - | - | 0 | - | 0.00% |
| 2004-04-08 | 0 | 3.000 | 2.800 | 3.000 | - | - | 0 | 0 | - | 0.251 | 0.234 | 0.251 | - | - | 0 | - | 0.00% |
| 2004-04-07 | 0 | 3.000 | 2.825 | 3.000 | 3.000 | 3.000 | 20,000 | 60,000 | 3.0000 | 0.251 | 0.236 | 0.251 | 0.251 | 0.251 | 239,060 | 0.2510 | 6.19% |
| 2004-04-06 | 0 | 2.825 | 2.800 | - | 2.825 | 2.825 | 30,000 | 84,750 | 2.8250 | 0.236 | 0.234 | - | 0.236 | 0.236 | 358,590 | 0.2363 | 0.89% |
| 2004-04-02 | 0 | 2.800 | 2.775 | - | 2.800 | 2.800 | 6,000 | 16,800 | 2.8000 | 0.234 | 0.232 | - | 0.234 | 0.234 | 71,718 | 0.2343 | 0.00% |
| 2004-04-01 | 0 | 2.800 | 2.600 | 2.800 | - | - | 0 | 0 | - | 0.234 | 0.218 | 0.234 | - | - | 0 | - | 0.00% |
| 2004-03-31 | 0 | 2.800 | 2.700 | - | - | - | 0 | 0 | - | 0.234 | 0.226 | - | - | - | 0 | - | 0.00% |
| 2004-03-30 | 0 | 2.800 | 2.725 | 2.900 | - | - | 0 | 0 | - | 0.234 | 0.228 | 0.243 | - | - | 0 | - | 0.00% |
| 2004-03-29 | 0 | 2.800 | 2.650 | 2.850 | 2.800 | 2.800 | 24,000 | 67,200 | 2.8000 | 0.234 | 0.222 | 0.238 | 0.234 | 0.234 | 286,872 | 0.2343 | 0.00% |
| 2004-03-26 | 0 | 2.800 | 2.750 | 2.825 | 2.800 | 2.825 | 59,635 | 167,183 | 2.8034 | 0.234 | 0.230 | 0.236 | 0.234 | 0.236 | 712,818 | 0.2345 | 0.00% |
| 2004-03-25 | 0 | 2.800 | 2.800 | 3.000 | - | - | 0 | 0 | - | 0.234 | 0.234 | 0.251 | - | - | 0 | - | 0.90% |
| 2004-03-24 | 0 | 2.775 | 2.775 | 2.975 | - | - | 0 | 0 | - | 0.232 | 0.232 | 0.249 | - | - | 0 | - | 0.00% |
| 2004-03-23 | 0 | 2.775 | 2.600 | - | - | - | 0 | 0 | - | 0.232 | 0.218 | - | - | - | 0 | - | 0.00% |
| 2004-03-22 | 0 | 2.775 | 2.675 | 2.975 | - | - | 0 | 0 | - | 0.232 | 0.224 | 0.249 | - | - | 0 | - | 0.00% |
| 2004-03-19 | 0 | 2.775 | - | 3.025 | 2.775 | 2.925 | 35,453 | 102,741 | 2.8979 | 0.232 | - | 0.253 | 0.232 | 0.245 | 423,770 | 0.2424 | -4.31% |
| 2004-03-18 | 0 | 2.900 | 2.900 | 3.000 | - | - | 0 | 0 | - | 0.243 | 0.243 | 0.251 | - | - | 0 | - | 0.00% |
| 2004-03-17 | 0 | 2.900 | 2.875 | 3.000 | - | - | 0 | 0 | - | 0.243 | 0.241 | 0.251 | - | - | 0 | - | 0.00% |
| 2004-03-16 | 0 | 2.900 | 2.875 | 3.000 | - | - | 0 | 0 | - | 0.243 | 0.241 | 0.251 | - | - | 0 | - | 0.00% |
| 2004-03-15 | 0 | 2.900 | 2.900 | - | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 0.243 | 0.243 | - | 0.243 | 0.243 | 119,530 | 0.2426 | -3.33% |
| 2004-03-12 | 0 | 3.000 | 2.850 | 3.150 | - | - | 0 | 0 | - | 0.251 | 0.238 | 0.264 | - | - | 0 | - | 0.00% |
| 2004-03-11 | 0 | 3.000 | 3.000 | 3.100 | - | - | 0 | 0 | - | 0.251 | 0.251 | 0.259 | - | - | 0 | - | 0.84% |
| 2004-03-10 | 0 | 2.975 | 2.950 | 3.050 | 2.975 | 3.000 | 14,000 | 41,900 | 2.9929 | 0.249 | 0.247 | 0.255 | 0.249 | 0.251 | 167,342 | 0.2504 | -2.46% |
| 2004-03-09 | 0 | 3.050 | 3.000 | 3.075 | - | - | 0 | 0 | - | 0.255 | 0.251 | 0.257 | - | - | 0 | - | 0.00% |
| 2004-03-08 | 0 | 3.050 | 3.025 | 3.100 | 3.050 | 3.050 | 20,000 | 61,000 | 3.0500 | 0.255 | 0.253 | 0.259 | 0.255 | 0.255 | 239,060 | 0.2552 | 0.00% |
| 2004-03-05 | 0 | 3.050 | 3.050 | 3.150 | 3.050 | 3.050 | 6,000 | 18,300 | 3.0500 | 0.255 | 0.255 | 0.264 | 0.255 | 0.255 | 71,718 | 0.2552 | -0.81% |
| 2004-03-04 | 0 | 3.075 | 3.000 | 3.100 | - | - | 0 | 0 | - | 0.257 | 0.251 | 0.259 | - | - | 0 | - | 0.00% |
| 2004-03-03 | 0 | 3.075 | 3.000 | 3.175 | - | - | 0 | 0 | - | 0.257 | 0.251 | 0.266 | - | - | 0 | - | 0.00% |
| 2004-03-02 | 0 | 3.075 | 3.075 | 3.175 | 3.075 | 3.075 | 50,000 | 153,750 | 3.0750 | 0.257 | 0.257 | 0.266 | 0.257 | 0.257 | 597,651 | 0.2573 | -3.91% |
| 2004-03-01 | 0 | 3.200 | 3.175 | 3.275 | 3.150 | 3.200 | 30,000 | 95,250 | 3.1750 | 0.268 | 0.266 | 0.274 | 0.264 | 0.268 | 358,590 | 0.2656 | 2.40% |
| 2004-02-27 | 0 | 3.125 | 3.075 | - | - | - | 0 | 0 | - | 0.261 | 0.257 | - | - | - | 0 | - | 0.00% |
| 2004-02-26 | 0 | 3.125 | 3.075 | 3.250 | 3.025 | 3.125 | 30,000 | 92,250 | 3.0750 | 0.261 | 0.257 | 0.272 | 0.253 | 0.261 | 358,590 | 0.2573 | 1.63% |
| 2004-02-25 | 0 | 3.075 | 3.050 | 3.250 | 3.075 | 3.075 | 10,000 | 30,750 | 3.0750 | 0.257 | 0.255 | 0.272 | 0.257 | 0.257 | 119,530 | 0.2573 | -0.81% |
| 2004-02-24 | 0 | 3.100 | 3.100 | 3.225 | 3.100 | 3.100 | 66,000 | 204,600 | 3.1000 | 0.259 | 0.259 | 0.270 | 0.259 | 0.259 | 788,899 | 0.2593 | -1.59% |
| 2004-02-23 | 0 | 3.150 | 3.150 | 3.200 | 3.125 | 3.250 | 28,000 | 88,500 | 3.1607 | 0.264 | 0.264 | 0.268 | 0.261 | 0.272 | 334,684 | 0.2644 | -3.08% |
| 2004-02-20 | 0 | 3.250 | 3.250 | 3.300 | 3.050 | 3.825 | 636,000 | 2,055,600 | 3.2321 | 0.272 | 0.272 | 0.276 | 0.255 | 0.320 | 7,602,116 | 0.2704 | -15.03% |
| 2004-02-19 | 0 | 3.825 | 3.825 | - | 3.000 | 3.850 | 106,000 | 325,700 | 3.0726 | 0.320 | 0.320 | - | 0.251 | 0.322 | 1,267,019 | 0.2571 | 29.66% |
| 2004-02-18 | 0 | 2.950 | 2.900 | 3.050 | 2.900 | 3.100 | 28,400 | 84,820 | 2.9866 | 0.247 | 0.243 | 0.255 | 0.243 | 0.259 | 339,466 | 0.2499 | -3.28% |
| 2004-02-17 | 0 | 3.050 | 2.875 | 3.050 | - | - | 0 | 0 | - | 0.255 | 0.241 | 0.255 | - | - | 0 | - | 0.00% |
| 2004-02-16 | 0 | 3.050 | 2.800 | 3.050 | 3.050 | 3.050 | 30,000 | 91,500 | 3.0500 | 0.255 | 0.234 | 0.255 | 0.255 | 0.255 | 358,590 | 0.2552 | 0.00% |
| 2004-02-13 | 0 | 3.050 | 2.850 | 3.050 | - | - | 0 | 0 | - | 0.255 | 0.238 | 0.255 | - | - | 0 | - | 0.00% |
| 2004-02-12 | 0 | 3.050 | 2.850 | 3.050 | 3.050 | 3.050 | 10,000 | 30,500 | 3.0500 | 0.255 | 0.238 | 0.255 | 0.255 | 0.255 | 119,530 | 0.2552 | 1.67% |
| 2004-02-11 | 0 | 3.000 | 2.875 | 3.050 | 3.000 | 3.000 | 24,000 | 72,000 | 3.0000 | 0.251 | 0.241 | 0.255 | 0.251 | 0.251 | 286,872 | 0.2510 | 0.00% |
| 2004-02-10 | 0 | 3.000 | 2.950 | 3.025 | 3.000 | 3.000 | 50,000 | 150,000 | 3.0000 | 0.251 | 0.247 | 0.253 | 0.251 | 0.251 | 597,651 | 0.2510 | 1.69% |
| 2004-02-09 | 0 | 2.950 | 2.900 | 3.000 | 2.950 | 2.950 | 20,000 | 59,000 | 2.9500 | 0.247 | 0.243 | 0.251 | 0.247 | 0.247 | 239,060 | 0.2468 | 2.61% |
| 2004-02-06 | 0 | 2.875 | 2.850 | 2.975 | 2.700 | 2.875 | 84,000 | 234,150 | 2.7875 | 0.241 | 0.238 | 0.249 | 0.226 | 0.241 | 1,004,053 | 0.2332 | 0.00% |
| 2004-02-05 | 0 | 2.875 | 2.800 | 3.025 | - | - | 50,882 | 142,536 | 2.8013 | 0.241 | 0.234 | 0.253 | - | - | 608,193 | 0.2344 | 0.00% |
| 2004-02-04 | 0 | 2.875 | 2.750 | 2.950 | - | - | 120,000 | 330,000 | 2.7500 | 0.241 | 0.230 | 0.247 | - | - | 1,434,362 | 0.2301 | 0.00% |
| 2004-02-03 | 0 | 2.875 | 2.750 | 3.000 | 2.875 | 2.875 | 84,000 | 231,500 | 2.7560 | 0.241 | 0.230 | 0.251 | 0.241 | 0.241 | 1,004,053 | 0.2306 | 0.00% |
| 2004-02-02 | 0 | 2.875 | 2.775 | 2.875 | - | - | 100,000 | 270,000 | 2.7000 | 0.241 | 0.232 | 0.241 | - | - | 1,195,301 | 0.2259 | 0.00% |
| 2004-01-30 | 0 | 2.875 | 2.825 | 2.975 | - | - | 100,000 | 277,500 | 2.7750 | 0.241 | 0.236 | 0.249 | - | - | 1,195,301 | 0.2322 | 0.00% |
| 2004-01-29 | 0 | 2.875 | 2.800 | 2.975 | 2.850 | 2.875 | 166,000 | 464,100 | 2.7958 | 0.241 | 0.234 | 0.249 | 0.238 | 0.241 | 1,984,200 | 0.2339 | -1.71% |
| 2004-01-28 | 0 | 2.925 | 2.875 | 2.925 | - | - | 120,000 | 342,000 | 2.8500 | 0.245 | 0.241 | 0.245 | - | - | 1,434,362 | 0.2384 | -0.85% |
| 2004-01-27 | 0 | 2.950 | 2.875 | 3.025 | - | - | 80,000 | 230,000 | 2.8750 | 0.247 | 0.241 | 0.253 | - | - | 956,241 | 0.2405 | 0.00% |
| 2004-01-26 | 0 | 2.950 | 2.875 | 3.000 | 2.875 | 2.950 | 252,000 | 728,400 | 2.8905 | 0.247 | 0.241 | 0.251 | 0.241 | 0.247 | 3,012,159 | 0.2418 | 1.72% |
| 2004-01-21 | 0 | 2.900 | 2.850 | 2.925 | - | - | 82,000 | 231,650 | 2.8250 | 0.243 | 0.238 | 0.245 | - | - | 980,147 | 0.2363 | 0.00% |
| 2004-01-20 | 0 | 2.900 | 2.750 | 2.950 | 2.900 | 2.900 | 84,000 | 236,800 | 2.8190 | 0.243 | 0.230 | 0.247 | 0.243 | 0.243 | 1,004,053 | 0.2358 | -1.69% |
| 2004-01-19 | 0 | 2.950 | 2.750 | 2.950 | 2.950 | 2.950 | 110,000 | 303,000 | 2.7545 | 0.247 | 0.230 | 0.247 | 0.247 | 0.247 | 1,314,831 | 0.2304 | 1.72% |
| 2004-01-16 | 0 | 2.900 | 2.800 | 2.925 | 2.900 | 2.900 | 92,000 | 258,600 | 2.8109 | 0.243 | 0.234 | 0.245 | 0.243 | 0.243 | 1,099,677 | 0.2352 | 0.00% |
| 2004-01-15 | 0 | 2.900 | 2.900 | 2.950 | - | - | 68,000 | 197,200 | 2.9000 | 0.243 | 0.243 | 0.247 | - | - | 812,805 | 0.2426 | 0.00% |
| 2004-01-14 | 0 | 2.900 | 2.900 | 2.925 | - | - | 0 | 0 | - | 0.243 | 0.243 | 0.245 | - | - | 0 | - | 0.00% |
| 2004-01-13 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 2.900 | 14,000 | 40,600 | 2.9000 | 0.243 | 0.243 | 0.247 | 0.243 | 0.243 | 167,342 | 0.2426 | -1.69% |
| 2004-01-12 | 0 | 2.950 | 2.850 | 3.000 | - | - | 0 | 0 | - | 0.247 | 0.238 | 0.251 | - | - | 0 | - | 0.00% |
| 2004-01-09 | 0 | 2.950 | - | 2.975 | - | - | 0 | 0 | - | 0.247 | - | 0.249 | - | - | 0 | - | 0.00% |
| 2004-01-08 | 0 | 3.000 | 2.925 | 3.000 | 2.925 | 3.000 | 174,000 | 516,750 | 2.9698 | 0.247 | 0.241 | 0.247 | 0.241 | 0.247 | 2,115,076 | 0.2443 | 4.35% |
| 2004-01-07 | 0 | 2.875 | 2.875 | 3.025 | 2.875 | 2.950 | 100,000 | 289,000 | 2.8900 | 0.237 | 0.237 | 0.249 | 0.237 | 0.243 | 1,215,561 | 0.2378 | -0.86% |
| 2004-01-06 | 0 | 2.900 | 2.900 | 3.050 | 2.875 | 2.900 | 74,000 | 214,250 | 2.8953 | 0.239 | 0.239 | 0.251 | 0.237 | 0.239 | 899,515 | 0.2382 | 2.65% |
| 2004-01-05 | 0 | 2.825 | 2.825 | 2.950 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 0.232 | 0.232 | 0.243 | 0.230 | 0.230 | 243,112 | 0.2303 | 0.89% |
| 2004-01-02 | 0 | 2.800 | 2.725 | - | 2.800 | 2.800 | 163,200 | 456,960 | 2.8000 | 0.230 | 0.224 | - | 0.230 | 0.230 | 1,983,795 | 0.2303 | -3.45% |
| 2003-12-31 | 0 | 2.900 | 2.800 | - | - | - | 0 | 0 | - | 0.239 | 0.230 | - | - | - | 0 | - | 0.00% |
| 2003-12-30 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.239 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-29 | 0 | 2.900 | 2.900 | - | - | - | 0 | 0 | - | 0.239 | 0.239 | - | - | - | 0 | - | 0.00% |
| 2003-12-24 | 0 | 2.900 | 2.800 | - | - | - | 0 | 0 | - | 0.239 | 0.230 | - | - | - | 0 | - | 0.00% |
| 2003-12-23 | 0 | 2.900 | 2.800 | - | - | - | 0 | 0 | - | 0.239 | 0.230 | - | - | - | 0 | - | 0.00% |
| 2003-12-22 | 0 | 2.900 | 2.800 | 3.000 | - | - | 0 | 0 | - | 0.239 | 0.230 | 0.247 | - | - | 0 | - | 0.00% |
| 2003-12-19 | 0 | 2.900 | 2.800 | 3.000 | - | - | 0 | 0 | - | 0.239 | 0.230 | 0.247 | - | - | 0 | - | 0.00% |
| 2003-12-18 | 0 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 20,000 | 58,000 | 2.9000 | 0.239 | 0.239 | 0.247 | 0.239 | 0.239 | 243,112 | 0.2386 | 3.57% |
| 2003-12-17 | 0 | 2.800 | 2.700 | 2.900 | - | - | 0 | 0 | - | 0.230 | 0.222 | 0.239 | - | - | 0 | - | 0.00% |
| 2003-12-16 | 0 | 2.800 | 2.700 | 2.850 | 2.800 | 2.800 | 70,000 | 196,000 | 2.8000 | 0.230 | 0.222 | 0.234 | 0.230 | 0.230 | 850,892 | 0.2303 | 3.70% |
| 2003-12-15 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.222 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-12 | 0 | 2.700 | 2.625 | 2.725 | 2.625 | 2.625 | 20,000 | 52,500 | 2.6250 | 0.222 | 0.216 | 0.224 | 0.216 | 0.216 | 243,112 | 0.2159 | -0.92% |
| 2003-12-11 | 0 | 2.725 | 2.650 | 2.750 | - | - | 0 | 0 | - | 0.224 | 0.218 | 0.226 | - | - | 0 | - | 0.00% |
| 2003-12-10 | 0 | 2.725 | 2.700 | 2.800 | 2.725 | 2.725 | 50,000 | 136,250 | 2.7250 | 0.224 | 0.222 | 0.230 | 0.224 | 0.224 | 607,780 | 0.2242 | -2.68% |
| 2003-12-09 | 0 | 2.800 | 2.700 | 2.900 | - | - | 0 | 0 | - | 0.230 | 0.222 | 0.239 | - | - | 0 | - | 0.00% |
| 2003-12-08 | 0 | 2.800 | 2.700 | - | - | - | 0 | 0 | - | 0.230 | 0.222 | - | - | - | 0 | - | 0.00% |
| 2003-12-05 | 0 | 2.800 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-04 | 0 | 2.800 | - | 2.850 | - | - | 0 | 0 | - | 0.230 | - | 0.234 | - | - | 0 | - | 0.00% |
| 2003-12-03 | 0 | 2.800 | 2.700 | 2.850 | - | - | 0 | 0 | - | 0.230 | 0.222 | 0.234 | - | - | 0 | - | 0.00% |
| 2003-12-02 | 0 | 2.800 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-01 | 0 | 2.800 | 2.700 | 2.900 | - | - | 0 | 0 | - | 0.230 | 0.222 | 0.239 | - | - | 0 | - | 0.00% |
| 2003-11-28 | 0 | 2.800 | 2.800 | 2.900 | 2.800 | 2.800 | 12,000 | 33,600 | 2.8000 | 0.230 | 0.230 | 0.239 | 0.230 | 0.230 | 145,867 | 0.2303 | 3.70% |
| 2003-11-27 | 0 | 2.700 | 2.700 | - | - | - | 0 | 0 | - | 0.222 | 0.222 | - | - | - | 0 | - | 0.00% |
| 2003-11-26 | 0 | 2.700 | 2.700 | - | - | - | 0 | 0 | - | 0.222 | 0.222 | - | - | - | 0 | - | 0.00% |
| 2003-11-25 | 0 | 2.700 | 2.700 | - | - | - | 0 | 0 | - | 0.222 | 0.222 | - | - | - | 0 | - | 0.93% |
| 2003-11-24 | 0 | 2.675 | 2.650 | 2.750 | 2.675 | 2.675 | 20,000 | 53,500 | 2.6750 | 0.220 | 0.218 | 0.226 | 0.220 | 0.220 | 243,112 | 0.2201 | 0.00% |
| 2003-11-21 | 0 | 2.675 | 2.600 | - | - | - | 0 | 0 | - | 0.220 | 0.214 | - | - | - | 0 | - | 0.00% |
| 2003-11-20 | 0 | 2.675 | 2.625 | 2.725 | 2.675 | 2.675 | 28,000 | 74,900 | 2.6750 | 0.220 | 0.216 | 0.224 | 0.220 | 0.220 | 340,357 | 0.2201 | -0.93% |
| 2003-11-19 | 0 | 2.700 | 2.675 | 2.700 | 2.650 | 2.700 | 163,098 | 436,900 | 2.6788 | 0.222 | 0.220 | 0.222 | 0.218 | 0.222 | 1,982,555 | 0.2204 | 2.86% |
| 2003-11-18 | 0 | 2.625 | 2.600 | 2.650 | 2.625 | 2.625 | 44,000 | 115,500 | 2.6250 | 0.216 | 0.214 | 0.218 | 0.216 | 0.216 | 534,847 | 0.2159 | 0.00% |
| 2003-11-17 | 0 | 2.625 | 2.575 | 2.625 | - | - | 0 | 0 | - | 0.216 | 0.212 | 0.216 | - | - | 0 | - | 0.00% |
| 2003-11-14 | 0 | 2.625 | 2.625 | 2.700 | 2.625 | 2.675 | 100,000 | 264,250 | 2.6425 | 0.216 | 0.216 | 0.222 | 0.216 | 0.220 | 1,215,561 | 0.2174 | -2.78% |
| 2003-11-13 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 0.222 | - | 0.222 | - | - | 0 | - | 0.00% |
| 2003-11-12 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 0.222 | - | 0.222 | - | - | 0 | - | 0.00% |
| 2003-11-11 | 0 | 2.700 | 2.600 | 2.750 | 2.650 | 2.700 | 186,000 | 494,000 | 2.6559 | 0.222 | 0.214 | 0.226 | 0.218 | 0.222 | 2,260,943 | 0.2185 | 0.00% |
| 2003-11-10 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.222 | - | - | - | - | 0 | - | 0.00% |
| 2003-11-07 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.222 | 0.214 | 0.222 | - | - | 0 | - | 0.00% |
| 2003-11-06 | 0 | 2.700 | 2.500 | 2.700 | - | - | 0 | 0 | - | 0.222 | 0.206 | 0.222 | - | - | 0 | - | -3.57% |
| 2003-11-05 | 0 | 2.800 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 2003-11-04 | 0 | 2.800 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 2003-11-03 | 0 | 2.800 | 2.700 | 2.950 | - | - | 1,449 | 3,333 | 2.3002 | 0.230 | 0.222 | 0.243 | - | - | 17,613 | 0.1892 | 0.00% |
| 2003-10-31 | 0 | 2.800 | - | - | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 0.230 | - | - | 0.230 | 0.230 | 243,112 | 0.2303 | -3.45% |
| 2003-10-30 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.239 | - | - | - | - | 0 | - | 0.00% |
| 2003-10-29 | 0 | 2.900 | 2.700 | 2.950 | - | - | 0 | 0 | - | 0.239 | 0.222 | 0.243 | - | - | 0 | - | 0.00% |
| 2003-10-28 | 0 | 2.900 | - | 2.900 | 2.900 | 2.900 | 4,000 | 11,600 | 2.9000 | 0.239 | - | 0.239 | 0.239 | 0.239 | 48,622 | 0.2386 | 7.41% |
| 2003-10-27 | 0 | 2.700 | 2.600 | 2.850 | 2.700 | 2.700 | 20,000 | 54,000 | 2.7000 | 0.222 | 0.214 | 0.234 | 0.222 | 0.222 | 243,112 | 0.2221 | -5.26% |
| 2003-10-24 | 0 | 2.850 | 2.750 | 2.900 | - | - | 0 | 0 | - | 0.234 | 0.226 | 0.239 | - | - | 0 | - | 0.00% |
| 2003-10-23 | 0 | 2.850 | 2.775 | 2.900 | - | - | 0 | 0 | - | 0.234 | 0.228 | 0.239 | - | - | 0 | - | 0.00% |
| 2003-10-22 | 0 | 2.850 | 2.850 | 3.000 | - | - | 0 | 0 | - | 0.234 | 0.234 | 0.247 | - | - | 0 | - | 0.88% |
| 2003-10-21 | 0 | 2.825 | 2.825 | 3.000 | - | - | 20,000 | 55,000 | 2.7500 | 0.232 | 0.232 | 0.247 | - | - | 243,112 | 0.2262 | 0.89% |
| 2003-10-20 | 0 | 2.800 | 2.700 | - | - | - | 0 | 0 | - | 0.230 | 0.222 | - | - | - | 0 | - | 0.00% |
| 2003-10-17 | 0 | 2.800 | 2.700 | - | 2.700 | 2.800 | 30,000 | 83,350 | 2.7783 | 0.230 | 0.222 | - | 0.222 | 0.230 | 364,668 | 0.2286 | 1.82% |
| 2003-10-16 | 0 | 2.750 | 2.650 | 2.900 | - | - | 0 | 0 | - | 0.226 | 0.218 | 0.239 | - | - | 0 | - | 0.00% |
| 2003-10-15 | 0 | 2.750 | - | 2.800 | - | - | 0 | 0 | - | 0.226 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2003-10-14 | 0 | 2.750 | - | 2.900 | - | - | 0 | 0 | - | 0.226 | - | 0.239 | - | - | 0 | - | 0.00% |
| 2003-10-13 | 0 | 2.750 | - | - | - | - | 0 | 0 | - | 0.226 | - | - | - | - | 0 | - | 0.00% |
| 2003-10-10 | 0 | 2.750 | - | 2.800 | - | - | 0 | 0 | - | 0.226 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2003-10-09 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.750 | 12,000 | 32,500 | 2.7083 | 0.226 | 0.222 | 0.226 | 0.222 | 0.226 | 145,867 | 0.2228 | 1.85% |
| 2003-10-08 | 0 | 2.700 | 2.600 | - | - | - | 0 | 0 | - | 0.222 | 0.214 | - | - | - | 0 | - | 0.00% |
| 2003-10-07 | 0 | 2.700 | 2.600 | - | - | - | 0 | 0 | - | 0.222 | 0.214 | - | - | - | 0 | - | 0.00% |
| 2003-10-06 | 0 | 2.700 | 2.600 | - | - | - | 0 | 0 | - | 0.222 | 0.214 | - | - | - | 0 | - | 0.00% |
| 2003-10-03 | 0 | 2.700 | 2.650 | - | - | - | 0 | 0 | - | 0.222 | 0.218 | - | - | - | 0 | - | 0.00% |
| 2003-10-02 | 0 | 2.700 | 2.600 | - | 2.600 | 2.700 | 66,000 | 174,600 | 2.6455 | 0.222 | 0.214 | - | 0.214 | 0.222 | 802,270 | 0.2176 | 3.85% |
| 2003-09-30 | 0 | 2.600 | - | - | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 0.214 | - | - | 0.214 | 0.214 | 121,556 | 0.2139 | -3.70% |
| 2003-09-29 | 0 | 2.700 | - | 2.800 | - | - | 0 | 0 | - | 0.222 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2003-09-26 | 0 | 2.700 | - | 2.750 | - | - | 0 | 0 | - | 0.222 | - | 0.226 | - | - | 0 | - | 0.00% |
| 2003-09-25 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.222 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-24 | 0 | 2.700 | - | 2.800 | - | - | 0 | 0 | - | 0.222 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2003-09-23 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.222 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-22 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.222 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-19 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.222 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-18 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.222 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-17 | 0 | 2.700 | 2.500 | - | 2.600 | 2.700 | 25,902 | 69,060 | 2.6662 | 0.222 | 0.206 | - | 0.214 | 0.222 | 314,855 | 0.2193 | 3.85% |
| 2003-09-16 | 0 | 2.600 | - | 2.700 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 0.214 | - | 0.222 | 0.214 | 0.214 | 121,556 | 0.2139 | -3.70% |
| 2003-09-15 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.222 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-11 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.222 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-10 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.222 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-09 | 0 | 2.700 | 2.600 | 2.700 | - | - | 0 | 0 | - | 0.222 | 0.214 | 0.222 | - | - | 0 | - | 0.00% |
| 2003-09-08 | 0 | 2.700 | - | - | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 0.222 | - | - | 0.222 | 0.222 | 121,556 | 0.2221 | 1.89% |
| 2003-09-05 | 0 | 2.650 | 2.500 | 2.700 | 2.650 | 2.650 | 2,000 | 5,300 | 2.6500 | 0.218 | 0.206 | 0.222 | 0.218 | 0.218 | 24,311 | 0.2180 | 1.92% |
| 2003-09-04 | 0 | 2.600 | 2.500 | 2.700 | - | - | 0 | 0 | - | 0.214 | 0.206 | 0.222 | - | - | 0 | - | 0.00% |
| 2003-09-03 | 0 | 2.600 | 2.500 | 2.700 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 0.214 | 0.206 | 0.222 | 0.214 | 0.214 | 121,556 | 0.2139 | 4.00% |
| 2003-09-02 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.206 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-01 | 0 | 2.500 | - | - | 2.500 | 2.500 | 14,000 | 35,000 | 2.5000 | 0.206 | - | - | 0.206 | 0.206 | 170,178 | 0.2057 | 0.00% |
| 2003-08-29 | 0 | 2.500 | - | 2.675 | 2.500 | 2.500 | 11,750 | 28,663 | 2.4394 | 0.206 | - | 0.220 | 0.206 | 0.206 | 142,828 | 0.2007 | -7.41% |
| 2003-08-28 | 0 | 2.700 | - | 2.800 | - | - | 0 | 0 | - | 0.222 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2003-08-27 | 0 | 2.700 | 2.475 | 2.850 | 2.650 | 2.700 | 24,000 | 64,300 | 2.6792 | 0.222 | 0.204 | 0.234 | 0.218 | 0.222 | 291,735 | 0.2204 | 18.68% |
| 2003-08-26 | 0 | 2.275 | 2.275 | 2.450 | - | - | 0 | 0 | - | 0.187 | 0.187 | 0.202 | - | - | 0 | - | 1.11% |
| 2003-08-25 | 0 | 2.250 | 2.250 | 2.450 | - | - | 0 | 0 | - | 0.185 | 0.185 | 0.202 | - | - | 0 | - | 0.00% |
| 2003-08-22 | 0 | 2.250 | 2.250 | - | - | - | 0 | 0 | - | 0.185 | 0.185 | - | - | - | 0 | - | 2.27% |
| 2003-08-21 | 0 | 2.200 | 2.200 | 2.400 | - | - | 0 | 0 | - | 0.181 | 0.181 | 0.197 | - | - | 0 | - | 0.00% |
| 2003-08-20 | 0 | 2.200 | 2.000 | - | - | - | 0 | 0 | - | 0.181 | 0.165 | - | - | - | 0 | - | 0.00% |
| 2003-08-19 | 0 | 2.200 | 2.100 | 2.400 | - | - | 0 | 0 | - | 0.181 | 0.173 | 0.197 | - | - | 0 | - | 0.00% |
| 2003-08-18 | 0 | 2.200 | 2.000 | 2.400 | - | - | 0 | 0 | - | 0.181 | 0.165 | 0.197 | - | - | 0 | - | 0.00% |
| 2003-08-15 | 0 | 2.200 | 2.150 | 2.400 | - | - | 0 | 0 | - | 0.181 | 0.177 | 0.197 | - | - | 0 | - | 0.00% |
| 2003-08-14 | 0 | 2.200 | 2.050 | 2.400 | - | - | 0 | 0 | - | 0.181 | 0.169 | 0.197 | - | - | 0 | - | 0.00% |
| 2003-08-13 | 0 | 2.200 | 2.200 | 2.400 | 2.200 | 2.200 | 4,000 | 8,800 | 2.2000 | 0.181 | 0.181 | 0.197 | 0.181 | 0.181 | 48,622 | 0.1810 | 10.00% |
| 2003-08-12 | 0 | 2.000 | 2.000 | 2.200 | - | - | 0 | 0 | - | 0.165 | 0.165 | 0.181 | - | - | 0 | - | 0.00% |
| 2003-08-11 | 0 | 2.000 | 2.000 | 2.200 | - | - | 0 | 0 | - | 0.165 | 0.165 | 0.181 | - | - | 0 | - | 0.00% |
| 2003-08-08 | 0 | 2.000 | 1.980 | 2.150 | 2.000 | 2.025 | 40,000 | 80,250 | 2.0063 | 0.165 | 0.163 | 0.177 | 0.165 | 0.167 | 486,224 | 0.1650 | -1.23% |
| 2003-08-07 | 0 | 2.025 | 2.025 | 2.125 | - | - | 0 | 0 | - | 0.167 | 0.167 | 0.175 | - | - | 0 | - | 0.00% |
| 2003-08-06 | 0 | 2.025 | 2.000 | - | - | - | 0 | 0 | - | 0.167 | 0.165 | - | - | - | 0 | - | 0.00% |
| 2003-08-05 | 0 | 2.025 | 2.000 | 2.150 | - | - | 0 | 0 | - | 0.167 | 0.165 | 0.177 | - | - | 0 | - | 0.00% |
| 2003-08-04 | 0 | 2.025 | 2.025 | - | - | - | 0 | 0 | - | 0.167 | 0.167 | - | - | - | 0 | - | 1.25% |
| 2003-08-01 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 10,000 | 20,000 | 2.0000 | 0.165 | 0.165 | - | 0.165 | 0.165 | 121,556 | 0.1645 | -2.44% |
| 2003-07-31 | 0 | 2.050 | 2.000 | - | - | - | 0 | 0 | - | 0.169 | 0.165 | - | - | - | 0 | - | 0.00% |
| 2003-07-30 | 0 | 2.100 | 2.075 | 2.100 | - | - | 0 | 0 | - | 0.169 | 0.167 | 0.169 | - | - | 0 | - | 0.00% |
| 2003-07-29 | 0 | 2.100 | 2.100 | 2.300 | - | - | 0 | 0 | - | 0.169 | 0.169 | 0.185 | - | - | 0 | - | 2.44% |
| 2003-07-28 | 0 | 2.050 | 1.950 | - | - | - | 0 | 0 | - | 0.165 | 0.157 | - | - | - | 0 | - | 0.00% |
| 2003-07-25 | 0 | 2.050 | - | - | - | - | 0 | 0 | - | 0.165 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-24 | 0 | 2.050 | - | - | - | - | 0 | 0 | - | 0.165 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-23 | 0 | 2.050 | 2.025 | - | - | - | 0 | 0 | - | 0.165 | 0.163 | - | - | - | 0 | - | 0.00% |
| 2003-07-22 | 0 | 2.050 | 2.025 | - | - | - | 0 | 0 | - | 0.165 | 0.163 | - | - | - | 0 | - | 0.00% |
| 2003-07-21 | 0 | 2.050 | 2.000 | - | - | - | 0 | 0 | - | 0.165 | 0.161 | - | - | - | 0 | - | 0.00% |
| 2003-07-18 | 0 | 2.050 | 2.050 | - | - | - | 0 | 0 | - | 0.165 | 0.165 | - | - | - | 0 | - | 0.00% |
| 2003-07-17 | 0 | 2.050 | 2.050 | 2.250 | - | - | 0 | 0 | - | 0.165 | 0.165 | 0.181 | - | - | 0 | - | 0.00% |
| 2003-07-16 | 0 | 2.050 | 1.970 | - | - | - | 0 | 0 | - | 0.165 | 0.158 | - | - | - | 0 | - | 0.00% |
| 2003-07-15 | 0 | 2.050 | 2.050 | - | - | - | 0 | 0 | - | 0.165 | 0.165 | - | - | - | 0 | - | 0.00% |
| 2003-07-14 | 0 | 2.050 | 2.050 | - | - | - | 0 | 0 | - | 0.165 | 0.165 | - | - | - | 0 | - | 0.00% |
| 2003-07-11 | 0 | 2.050 | - | - | - | - | 0 | 0 | - | 0.165 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-10 | 0 | 2.050 | - | - | - | - | 0 | 0 | - | 0.165 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-09 | 0 | 2.050 | 2.050 | - | - | - | 0 | 0 | - | 0.165 | 0.165 | - | - | - | 0 | - | 0.00% |
| 2003-07-08 | 0 | 2.050 | 2.050 | - | - | - | 0 | 0 | - | 0.165 | 0.165 | - | - | - | 0 | - | 0.00% |
| 2003-07-07 | 0 | 2.050 | 2.050 | - | - | - | 0 | 0 | - | 0.165 | 0.165 | - | - | - | 0 | - | 0.00% |
| 2003-07-04 | 0 | 2.050 | - | - | - | - | 0 | 0 | - | 0.165 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-03 | 0 | 2.050 | - | - | - | - | 0 | 0 | - | 0.165 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-02 | 0 | 2.050 | - | - | - | - | 0 | 0 | - | 0.165 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-30 | 0 | 2.050 | 2.000 | - | - | - | 0 | 0 | - | 0.165 | 0.161 | - | - | - | 0 | - | 0.00% |
| 2003-06-27 | 0 | 2.050 | 2.050 | - | - | - | 0 | 0 | - | 0.165 | 0.165 | - | - | - | 0 | - | 0.00% |
| 2003-06-26 | 0 | 2.050 | - | - | - | - | 0 | 0 | - | 0.165 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-25 | 0 | 2.050 | - | - | - | - | 0 | 0 | - | 0.165 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-24 | 0 | 2.050 | - | - | - | - | 0 | 0 | - | 0.165 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-23 | 0 | 2.050 | 2.050 | 2.200 | - | - | 0 | 0 | - | 0.165 | 0.165 | 0.177 | - | - | 0 | - | 0.00% |
| 2003-06-20 | 0 | 2.050 | 2.050 | - | - | - | 0 | 0 | - | 0.165 | 0.165 | - | - | - | 0 | - | 0.00% |
| 2003-06-19 | 0 | 2.050 | 2.050 | 2.200 | - | - | 0 | 0 | - | 0.165 | 0.165 | 0.177 | - | - | 0 | - | 0.00% |
| 2003-06-18 | 0 | 2.050 | 2.050 | 2.200 | - | - | 0 | 0 | - | 0.165 | 0.165 | 0.177 | - | - | 0 | - | 0.00% |
| 2003-06-17 | 0 | 2.050 | 2.050 | 2.200 | - | - | 0 | 0 | - | 0.165 | 0.165 | 0.177 | - | - | 0 | - | 0.00% |
| 2003-06-16 | 0 | 2.050 | 2.000 | 2.200 | - | - | 0 | 0 | - | 0.165 | 0.161 | 0.177 | - | - | 0 | - | 0.00% |
| 2003-06-13 | 0 | 2.050 | 2.050 | - | - | - | 0 | 0 | - | 0.165 | 0.165 | - | - | - | 0 | - | 0.00% |
| 2003-06-12 | 0 | 2.050 | 2.050 | 2.200 | - | - | 0 | 0 | - | 0.165 | 0.165 | 0.177 | - | - | 0 | - | 2.50% |
| 2003-06-11 | 0 | 2.000 | 2.000 | 2.200 | 2.000 | 2.200 | 36,000 | 75,250 | 2.0903 | 0.161 | 0.161 | 0.177 | 0.161 | 0.177 | 448,275 | 0.1679 | 1.01% |
| 2003-06-10 | 0 | 1.980 | 1.980 | - | - | - | 0 | 0 | - | 0.159 | 0.159 | - | - | - | 0 | - | 0.00% |
| 2003-06-09 | 0 | 1.980 | 1.980 | - | - | - | 0 | 0 | - | 0.159 | 0.159 | - | - | - | 0 | - | 1.02% |
| 2003-06-06 | 0 | 1.960 | 1.960 | - | 1.960 | 1.960 | 20,000 | 39,200 | 1.9600 | 0.157 | 0.157 | - | 0.157 | 0.157 | 249,042 | 0.1574 | 0.51% |
| 2003-06-05 | 0 | 1.950 | 1.950 | - | 1.950 | 1.950 | 8,361 | 16,286 | 1.9479 | 0.157 | 0.157 | - | 0.157 | 0.157 | 104,112 | 0.1564 | -0.51% |
| 2003-06-03 | 0 | 1.960 | 1.940 | - | - | - | 0 | 0 | - | 0.157 | 0.156 | - | - | - | 0 | - | 0.00% |
| 2003-06-02 | 0 | 1.960 | 1.910 | - | - | - | 0 | 0 | - | 0.157 | 0.153 | - | - | - | 0 | - | 0.00% |
| 2003-05-30 | 0 | 1.960 | 1.910 | - | - | - | 0 | 0 | - | 0.157 | 0.153 | - | - | - | 0 | - | 0.00% |
| 2003-05-29 | 0 | 1.960 | 1.920 | - | 1.960 | 1.960 | 4,000 | 7,840 | 1.9600 | 0.157 | 0.154 | - | 0.157 | 0.157 | 49,808 | 0.1574 | 0.00% |
| 2003-05-28 | 0 | 1.960 | 1.910 | 2.100 | - | - | 0 | 0 | - | 0.157 | 0.153 | 0.169 | - | - | 0 | - | 0.00% |
| 2003-05-27 | 0 | 1.960 | 1.960 | - | - | - | 0 | 0 | - | 0.157 | 0.157 | - | - | - | 0 | - | 0.00% |
| 2003-05-26 | 0 | 1.960 | 1.910 | - | - | - | 0 | 0 | - | 0.157 | 0.153 | - | - | - | 0 | - | 0.00% |
| 2003-05-23 | 0 | 1.960 | 1.960 | 1.980 | - | - | 0 | 0 | - | 0.157 | 0.157 | 0.159 | - | - | 0 | - | 2.62% |
| 2003-05-22 | 0 | 1.910 | 1.900 | - | - | - | 0 | 0 | - | 0.153 | 0.153 | - | - | - | 0 | - | 0.00% |
| 2003-05-21 | 0 | 1.910 | 1.910 | - | 1.910 | 1.910 | 4,000 | 7,640 | 1.9100 | 0.153 | 0.153 | - | 0.153 | 0.153 | 49,808 | 0.1534 | 0.00% |
| 2003-05-20 | 0 | 1.910 | - | - | - | - | 0 | 0 | - | 0.153 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-19 | 0 | 1.910 | - | - | - | - | 0 | 0 | - | 0.153 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-16 | 0 | 1.910 | - | - | - | - | 0 | 0 | - | 0.153 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-15 | 0 | 1.910 | - | - | - | - | 0 | 0 | - | 0.153 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-14 | 0 | 1.910 | - | - | - | - | 0 | 0 | - | 0.153 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-13 | 0 | 1.910 | - | - | - | - | 0 | 0 | - | 0.153 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-12 | 0 | 1.910 | 1.840 | 1.910 | - | - | 0 | 0 | - | 0.153 | 0.148 | 0.153 | - | - | 0 | - | 0.00% |
| 2003-05-09 | 0 | 1.910 | - | - | - | - | 0 | 0 | - | 0.153 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-07 | 0 | 1.910 | - | - | - | - | 0 | 0 | - | 0.153 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-06 | 0 | 1.910 | 1.850 | - | - | - | 0 | 0 | - | 0.153 | 0.149 | - | - | - | 0 | - | 0.00% |
| 2003-05-05 | 0 | 1.910 | - | - | - | - | 0 | 0 | - | 0.153 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-02 | 0 | 1.910 | 1.910 | - | 1.910 | 1.910 | 2,000 | 3,820 | 1.9100 | 0.153 | 0.153 | - | 0.153 | 0.153 | 24,904 | 0.1534 | -4.50% |
| 2003-04-30 | 0 | 2.000 | - | - | 2.000 | 2.000 | 8,361 | 16,704 | 1.9978 | 0.161 | - | - | 0.161 | 0.161 | 104,112 | 0.1604 | 0.00% |
| 2003-04-29 | 0 | 2.000 | - | - | - | - | 0 | 0 | - | 0.161 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-28 | 0 | 2.000 | 2.000 | - | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 0.161 | 0.161 | - | 0.161 | 0.161 | 24,904 | 0.1606 | -6.98% |
| 2003-04-25 | 0 | 2.150 | 2.000 | 2.150 | - | - | 0 | 0 | - | 0.173 | 0.161 | 0.173 | - | - | 0 | - | -2.27% |
| 2003-04-24 | 0 | 2.200 | 2.000 | - | - | - | 0 | 0 | - | 0.177 | 0.161 | - | - | - | 0 | - | 0.00% |
| 2003-04-23 | 0 | 2.200 | 2.000 | 2.200 | - | - | 0 | 0 | - | 0.177 | 0.161 | 0.177 | - | - | 0 | - | -2.22% |
| 2003-04-22 | 0 | 2.250 | 2.000 | 2.300 | - | - | 0 | 0 | - | 0.181 | 0.161 | 0.185 | - | - | 0 | - | 0.00% |
| 2003-04-17 | 0 | 2.250 | 2.100 | 2.250 | - | - | 1 | 2 | 2.0000 | 0.181 | 0.169 | 0.181 | - | - | 12 | 0.1606 | 0.00% |
| 2003-04-16 | 0 | 2.250 | 2.100 | - | - | - | 0 | 0 | - | 0.181 | 0.169 | - | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 2.250 | 2.100 | 2.250 | - | - | 0 | 0 | - | 0.181 | 0.169 | 0.181 | - | - | 0 | - | -2.17% |
| 2003-04-14 | 0 | 2.300 | - | - | - | - | 0 | 0 | - | 0.185 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-11 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 0.185 | - | 0.185 | - | - | 0 | - | -6.12% |
| 2003-04-10 | 0 | 2.450 | 2.300 | 2.450 | - | - | 0 | 0 | - | 0.197 | 0.185 | 0.197 | - | - | 0 | - | -2.00% |
| 2003-04-09 | 0 | 2.500 | - | 2.500 | - | - | 0 | 0 | - | 0.201 | - | 0.201 | - | - | 0 | - | -1.96% |
| 2003-04-08 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 0.205 | - | 0.205 | - | - | 0 | - | -1.92% |
| 2003-04-07 | 0 | 2.600 | - | 2.600 | - | - | 0 | 0 | - | 0.209 | - | 0.209 | - | - | 0 | - | -3.70% |
| 2003-04-04 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 0.217 | - | 0.217 | - | - | 0 | - | -1.82% |
| 2003-04-03 | 0 | 2.750 | 2.600 | 2.750 | - | - | 0 | 0 | - | 0.221 | 0.209 | 0.221 | - | - | 0 | - | -1.79% |
| 2003-04-02 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.225 | - | 0.225 | - | - | 0 | - | -1.75% |
| 2003-04-01 | 0 | 2.850 | - | 2.850 | - | - | 0 | 0 | - | 0.229 | - | 0.229 | - | - | 0 | - | -1.72% |
| 2003-03-31 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 0.233 | - | 0.233 | - | - | 0 | - | -3.33% |
| 2003-03-28 | 0 | 3.000 | - | 3.000 | - | - | 2,000,000 | 6,000,000 | 3.0000 | 0.241 | - | 0.241 | - | - | 24,904,169 | 0.2409 | 0.00% |
| 2003-03-27 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 0.241 | - | 0.241 | - | - | 0 | - | 0.00% |
| 2003-03-26 | 0 | 3.000 | - | - | 3.000 | 3.000 | 300,000 | 900,000 | 3.0000 | 0.241 | - | - | 0.241 | 0.241 | 3,735,625 | 0.2409 | -4.76% |
| 2003-03-25 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-21 | 0 | 3.150 | - | 3.250 | - | - | 0 | 0 | - | 0.253 | - | 0.261 | - | - | 0 | - | 0.00% |
| 2003-03-20 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-19 | 0 | 3.150 | - | 3.200 | - | - | 0 | 0 | - | 0.253 | - | 0.257 | - | - | 0 | - | 0.00% |
| 2003-03-18 | 0 | 3.150 | - | 3.300 | - | - | 0 | 0 | - | 0.253 | - | 0.265 | - | - | 0 | - | 0.00% |
| 2003-03-17 | 0 | 3.150 | - | - | - | - | 733 | 2,199 | 3.0000 | 0.253 | - | - | - | - | 9,127 | 0.2409 | 0.00% |
| 2003-03-14 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-13 | 0 | 3.150 | - | 3.350 | - | - | 0 | 0 | - | 0.253 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2003-03-12 | 0 | 3.150 | - | 3.350 | - | - | 0 | 0 | - | 0.253 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2003-03-11 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-10 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-07 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-06 | 0 | 3.150 | - | 3.150 | - | - | 0 | 0 | - | 0.253 | - | 0.253 | - | - | 0 | - | 0.00% |
| 2003-03-05 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-04 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-03 | 0 | 3.150 | - | 3.150 | - | - | 0 | 0 | - | 0.253 | - | 0.253 | - | - | 0 | - | 0.00% |
| 2003-02-28 | 0 | 3.150 | - | 3.150 | - | - | 0 | 0 | - | 0.253 | - | 0.253 | - | - | 0 | - | -1.56% |
| 2003-02-27 | 0 | 3.200 | 3.000 | 3.200 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 0.257 | 0.241 | 0.257 | 0.257 | 0.257 | 124,521 | 0.2570 | 1.59% |
| 2003-02-26 | 0 | 3.150 | - | 3.200 | - | - | 0 | 0 | - | 0.253 | - | 0.257 | - | - | 0 | - | 0.00% |
| 2003-02-25 | 0 | 3.150 | - | 3.200 | - | - | 0 | 0 | - | 0.253 | - | 0.257 | - | - | 0 | - | 0.00% |
| 2003-02-24 | 0 | 3.150 | - | 3.200 | - | - | 0 | 0 | - | 0.253 | - | 0.257 | - | - | 0 | - | 0.00% |
| 2003-02-21 | 0 | 3.150 | - | 3.200 | - | - | 0 | 0 | - | 0.253 | - | 0.257 | - | - | 0 | - | 0.00% |
| 2003-02-20 | 0 | 3.150 | - | 3.200 | - | - | 0 | 0 | - | 0.253 | - | 0.257 | - | - | 0 | - | 0.00% |
| 2003-02-19 | 0 | 3.150 | - | 3.200 | - | - | 0 | 0 | - | 0.253 | - | 0.257 | - | - | 0 | - | 0.00% |
| 2003-02-18 | 0 | 3.150 | - | 3.200 | - | - | 0 | 0 | - | 0.253 | - | 0.257 | - | - | 0 | - | 0.00% |
| 2003-02-17 | 0 | 3.150 | - | 3.200 | - | - | 0 | 0 | - | 0.253 | - | 0.257 | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 3.150 | - | 3.150 | - | - | 0 | 0 | - | 0.253 | - | 0.253 | - | - | 0 | - | -1.56% |
| 2003-02-13 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 0.257 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-12 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 0.257 | - | 0.257 | - | - | 0 | - | 0.00% |
| 2003-02-11 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 0.257 | - | 0.257 | - | - | 0 | - | 0.00% |
| 2003-02-10 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 0.257 | - | 0.257 | - | - | 0 | - | 0.00% |
| 2003-02-07 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 0.257 | - | 0.257 | - | - | 0 | - | 0.00% |
| 2003-02-06 | 0 | 3.200 | - | - | 3.200 | 3.200 | 12,000 | 38,400 | 3.2000 | 0.257 | - | - | 0.257 | 0.257 | 149,425 | 0.2570 | 0.00% |
| 2003-02-05 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 0.257 | - | 0.257 | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 3.200 | - | 3.300 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 0.257 | - | 0.265 | 0.257 | 0.257 | 124,521 | 0.2570 | 3.23% |
| 2003-01-30 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 0.249 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-29 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 0.249 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 0.249 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-27 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 0.249 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 3.100 | 2.900 | 3.200 | 3.100 | 3.100 | 17,200 | 53,020 | 3.0826 | 0.249 | 0.233 | 0.257 | 0.249 | 0.249 | 214,176 | 0.2476 | 0.00% |
| 2003-01-23 | 0 | 3.100 | 2.900 | 3.100 | - | - | 0 | 0 | - | 0.249 | 0.233 | 0.249 | - | - | 0 | - | -3.13% |
| 2003-01-22 | 0 | 3.200 | 3.000 | 3.200 | 3.100 | 3.200 | 28,280 | 88,040 | 3.1132 | 0.257 | 0.241 | 0.257 | 0.249 | 0.257 | 352,145 | 0.2500 | 2.40% |
| 2003-01-21 | 0 | 3.125 | 3.125 | 3.275 | 3.125 | 3.125 | 4,667 | 14,518 | 3.1108 | 0.251 | 0.251 | 0.263 | 0.251 | 0.251 | 58,114 | 0.2498 | -4.58% |
| 2003-01-20 | 0 | 3.275 | - | 3.275 | - | - | 0 | 0 | - | 0.263 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2003-01-17 | 0 | 3.275 | - | 3.275 | 3.275 | 3.275 | 10,000 | 32,750 | 3.2750 | 0.263 | - | 0.263 | 0.263 | 0.263 | 124,521 | 0.2630 | -0.76% |
| 2003-01-16 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 0.265 | - | 0.265 | - | - | 0 | - | 0.00% |
| 2003-01-15 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-14 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-13 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-10 | 0 | 3.300 | 3.300 | - | 3.250 | 3.250 | 8,361 | 27,119 | 3.2435 | 0.265 | 0.265 | - | 0.261 | 0.261 | 104,112 | 0.2605 | -0.30% |
| 2003-01-09 | 0 | 3.310 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-08 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-07 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-06 | 0 | 3.350 | - | 3.400 | - | - | 0 | 0 | - | 0.266 | - | 0.270 | - | - | 0 | - | 0.00% |
| 2003-01-03 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-02 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-30 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-27 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-20 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-19 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-16 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-13 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-12 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-11 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-10 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-09 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-06 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-05 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-04 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-03 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-02 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-28 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-27 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-26 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-25 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-22 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-21 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-20 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-19 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-18 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-15 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-14 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-13 | 0 | 3.350 | - | 3.450 | - | - | 0 | 0 | - | 0.266 | - | 0.274 | - | - | 0 | - | 0.00% |
| 2002-11-12 | 0 | 3.350 | - | - | 3.350 | 3.350 | 3,920 | 12,844 | 3.2765 | 0.266 | - | - | 0.266 | 0.266 | 49,402 | 0.2600 | -1.47% |
| 2002-11-11 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.270 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 0.270 | - | 0.274 | - | - | 0 | - | 0.00% |
| 2002-11-07 | 0 | 3.400 | - | 3.425 | - | - | 0 | 0 | - | 0.270 | - | 0.272 | - | - | 0 | - | 0.00% |
| 2002-11-06 | 0 | 3.400 | - | 3.425 | - | - | 0 | 0 | - | 0.270 | - | 0.272 | - | - | 0 | - | 0.00% |
| 2002-11-05 | 0 | 3.400 | - | 3.425 | - | - | 0 | 0 | - | 0.270 | - | 0.272 | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 3.400 | - | - | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 0.270 | - | - | 0.270 | 0.270 | 126,026 | 0.2698 | 0.00% |
| 2002-11-01 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.270 | - | 0.270 | - | - | 0 | - | 0.00% |
| 2002-10-31 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.270 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-30 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.270 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-29 | 0 | 3.400 | - | - | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 0.270 | - | - | 0.270 | 0.270 | 126,026 | 0.2698 | 0.29% |
| 2002-10-28 | 0 | 3.390 | - | 3.400 | - | - | 0 | 0 | - | 0.269 | - | 0.270 | - | - | 0 | - | 0.00% |
| 2002-10-25 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-24 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-22 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-21 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-18 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-17 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-16 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-15 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-10 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-09 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-08 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-07 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-04 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-03 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-02 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-26 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-25 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-24 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-20 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-19 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-18 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-17 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-16 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-13 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-12 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-09 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-06 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-05 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-04 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-03 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-02 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-30 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-29 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-28 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-27 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-26 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-22 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-21 | 0 | 3.390 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-20 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-19 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-16 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 0.269 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2002-08-15 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-14 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-13 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-12 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-09 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-07 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-06 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-05 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-02 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-01 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-31 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 0.269 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2002-07-30 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-29 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-26 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-25 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-24 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-23 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-22 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-19 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-18 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-17 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-16 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-15 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-11 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-10 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-09 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-08 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-05 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-04 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-03 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-02 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-28 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-27 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-26 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-25 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-24 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-21 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-20 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-19 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-18 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-17 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-14 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-13 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-12 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-11 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-10 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-07 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-06 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-05 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-04 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-03 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-31 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-30 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-29 | 0 | 3.450 | - | - | - | - | 14,000 | 48,300 | 3.4500 | 0.269 | - | - | - | - | 179,559 | 0.2690 | 0.00% |
| 2002-05-28 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-27 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-24 | 0 | 3.450 | - | 3.500 | - | - | 0 | 0 | - | 0.269 | - | 0.273 | - | - | 0 | - | 0.00% |
| 2002-05-23 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-22 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-21 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-17 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 0.269 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2002-05-16 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-15 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-14 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-13 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-10 | 0 | 3.450 | - | 3.450 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 0.269 | - | 0.269 | 0.269 | 0.269 | 128,256 | 0.2690 | 0.00% |
| 2002-05-09 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 0.269 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2002-05-08 | 0 | 3.450 | - | 3.450 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 0.269 | - | 0.269 | 0.269 | 0.269 | 128,256 | 0.2690 | 0.00% |
| 2002-05-07 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 0.269 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2002-05-06 | 0 | 3.450 | - | 3.450 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 0.269 | - | 0.269 | 0.269 | 0.269 | 128,256 | 0.2690 | 0.00% |
| 2002-05-03 | 0 | 3.450 | - | 3.450 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 0.269 | - | 0.269 | 0.269 | 0.269 | 128,256 | 0.2690 | 0.00% |
| 2002-05-02 | 0 | 3.450 | - | 3.450 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 0.269 | - | 0.269 | 0.269 | 0.269 | 128,256 | 0.2690 | 0.00% |
| 2002-04-30 | 0 | 3.450 | - | 3.450 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 0.269 | - | 0.269 | 0.269 | 0.269 | 128,256 | 0.2690 | 0.00% |
| 2002-04-29 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 0.269 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2002-04-26 | 0 | 3.450 | - | 3.450 | 3.450 | 3.450 | 10,480 | 36,036 | 3.4385 | 0.269 | - | 0.269 | 0.269 | 0.269 | 134,412 | 0.2681 | 0.73% |
| 2002-04-25 | 0 | 3.425 | - | 3.425 | - | - | 0 | 0 | - | 0.267 | - | 0.267 | - | - | 0 | - | 0.00% |
| 2002-04-24 | 0 | 3.425 | - | 3.425 | 3.425 | 3.425 | 16,000 | 54,800 | 3.4250 | 0.267 | - | 0.267 | 0.267 | 0.267 | 205,210 | 0.2670 | 0.00% |
| 2002-04-23 | 0 | 3.425 | - | 3.425 | 3.425 | 3.425 | 4,000 | 13,700 | 3.4250 | 0.267 | - | 0.267 | 0.267 | 0.267 | 51,302 | 0.2670 | -0.72% |
| 2002-04-22 | 0 | 3.450 | - | 3.450 | 3.450 | 3.450 | 14,400 | 49,600 | 3.4444 | 0.269 | - | 0.269 | 0.269 | 0.269 | 184,689 | 0.2686 | 0.00% |
| 2002-04-19 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-18 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 0.269 | - | 0.269 | - | - | 0 | - | -1.43% |
| 2002-04-17 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 0.273 | - | 0.273 | 0.273 | 0.273 | 128,256 | 0.2729 | 1.45% |
| 2002-04-16 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 0.269 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2002-04-15 | 0 | 3.450 | - | 3.450 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 0.269 | - | 0.269 | 0.269 | 0.269 | 128,256 | 0.2690 | 0.00% |
| 2002-04-12 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 0.269 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2002-04-11 | 0 | 3.450 | - | 3.450 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 0.269 | - | 0.269 | 0.269 | 0.269 | 128,256 | 0.2690 | 0.00% |
| 2002-04-10 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-09 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-08 | 0 | 3.450 | - | 3.450 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 0.269 | - | 0.269 | 0.269 | 0.269 | 128,256 | 0.2690 | 0.00% |
| 2002-04-04 | 0 | 3.450 | - | 3.450 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 0.269 | - | 0.269 | 0.269 | 0.269 | 128,256 | 0.2690 | 0.00% |
| 2002-04-03 | 0 | 3.450 | - | 3.450 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 0.269 | - | 0.269 | 0.269 | 0.269 | 128,256 | 0.2690 | 0.00% |
| 2002-04-02 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-28 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-27 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-26 | 0 | 3.450 | - | 3.450 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 0.269 | - | 0.269 | 0.269 | 0.269 | 128,256 | 0.2690 | 0.00% |
| 2002-03-25 | 0 | 3.450 | - | 3.450 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 0.269 | - | 0.269 | 0.269 | 0.269 | 128,256 | 0.2690 | 0.00% |
| 2002-03-22 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 0.269 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2002-03-21 | 0 | 3.450 | - | 3.450 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 0.269 | - | 0.269 | 0.269 | 0.269 | 128,256 | 0.2690 | -1.43% |
| 2002-03-20 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 0.273 | - | 0.273 | 0.273 | 0.273 | 128,256 | 0.2729 | 0.00% |
| 2002-03-19 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 0.273 | - | 0.273 | 0.273 | 0.273 | 128,256 | 0.2729 | 0.00% |
| 2002-03-18 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 0.273 | - | 0.273 | - | - | 0 | - | 0.00% |
| 2002-03-15 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 16,000 | 56,000 | 3.5000 | 0.273 | - | 0.273 | 0.273 | 0.273 | 205,210 | 0.2729 | 0.00% |
| 2002-03-14 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-13 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 0.273 | - | 0.273 | - | - | 0 | - | 0.00% |
| 2002-03-12 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 0.273 | - | 0.273 | - | - | 0 | - | 0.00% |
| 2002-03-11 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 12,000 | 42,000 | 3.5000 | 0.273 | - | 0.273 | 0.273 | 0.273 | 153,907 | 0.2729 | 0.00% |
| 2002-03-08 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-07 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-06 | 0 | 3.500 | - | - | 3.500 | 3.500 | 8,361 | 29,227 | 3.4956 | 0.273 | - | - | 0.273 | 0.273 | 107,235 | 0.2726 | 0.00% |
| 2002-03-05 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 0.273 | - | 0.273 | - | - | 0 | - | 0.00% |
| 2002-03-04 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 0.273 | - | 0.273 | - | - | 0 | - | 0.00% |
| 2002-03-01 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-28 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-27 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-26 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-25 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-22 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-21 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-20 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-19 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-18 | 0 | 3.500 | - | - | 3.500 | 3.500 | 4,000 | 14,000 | 3.5000 | 0.273 | - | - | 0.273 | 0.273 | 51,302 | 0.2729 | 0.00% |
| 2002-02-15 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-11 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-08 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-07 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-06 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-05 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-04 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-01 | 0 | 3.500 | - | - | 3.500 | 3.500 | 12,000 | 42,000 | 3.5000 | 0.273 | - | - | 0.273 | 0.273 | 153,907 | 0.2729 | 0.00% |
| 2002-01-31 | 0 | 3.500 | 3.500 | - | 3.500 | 3.500 | 6,000 | 21,000 | 3.5000 | 0.273 | 0.273 | - | 0.273 | 0.273 | 76,954 | 0.2729 | 0.00% |
| 2002-01-30 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-29 | 0 | 3.500 | 3.300 | - | - | - | 0 | 0 | - | 0.273 | 0.257 | - | - | - | 0 | - | 0.00% |
| 2002-01-28 | 0 | 3.500 | 3.300 | - | - | - | 0 | 0 | - | 0.273 | 0.257 | - | - | - | 0 | - | 0.00% |
| 2002-01-25 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-24 | 0 | 3.500 | 3.250 | - | 3.450 | 3.500 | 12,180 | 42,394 | 3.4806 | 0.273 | 0.253 | - | 0.269 | 0.273 | 156,216 | 0.2714 | 0.00% |
| 2002-01-23 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-22 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-21 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-18 | 0 | 3.500 | 3.300 | - | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 0.273 | 0.257 | - | 0.273 | 0.273 | 128,256 | 0.2729 | 0.00% |
| 2002-01-17 | 0 | 3.500 | 3.350 | 3.500 | - | - | 0 | 0 | - | 0.273 | 0.261 | 0.273 | - | - | 0 | - | 0.00% |
| 2002-01-16 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 20,000 | 70,000 | 3.5000 | 0.273 | - | 0.273 | 0.273 | 0.273 | 256,512 | 0.2729 | 1.45% |
| 2002-01-15 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 0.269 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2002-01-14 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-11 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-10 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-09 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-08 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 0.269 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2002-01-07 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 0.269 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2002-01-04 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-03 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-02 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-31 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-28 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-27 | 0 | 3.500 | 3.300 | - | - | - | 0 | 0 | - | 0.269 | 0.254 | - | - | - | 0 | - | 0.00% |
| 2001-12-24 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-21 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-20 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-19 | 0 | 3.500 | - | - | - | - | 10,000 | 35,000 | 3.5000 | 0.269 | - | - | - | - | 130,115 | 0.2690 | 0.00% |
| 2001-12-18 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 0.269 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2001-12-17 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-14 | 0 | 3.500 | - | - | 3.500 | 3.500 | 30,180 | 105,603 | 3.4991 | 0.269 | - | - | 0.269 | 0.269 | 392,687 | 0.2689 | 0.00% |
| 2001-12-13 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 0.269 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2001-12-12 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 0.269 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2001-12-11 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 0.269 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2001-12-10 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 20,000 | 70,000 | 3.5000 | 0.269 | - | 0.269 | 0.269 | 0.269 | 260,230 | 0.2690 | 0.00% |
| 2001-12-07 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-06 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-05 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-04 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-03 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-30 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-29 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-28 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-27 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-26 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-23 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-22 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-21 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-20 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-19 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-16 | 0 | 3.500 | 3.500 | - | - | - | 0 | 0 | - | 0.269 | 0.269 | - | - | - | 0 | - | 1.45% |
| 2001-11-15 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-14 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-13 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-12 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-09 | 0 | 3.450 | - | - | 3.450 | 3.450 | 8,000 | 27,600 | 3.4500 | 0.265 | - | - | 0.265 | 0.265 | 104,092 | 0.2652 | 0.73% |
| 2001-11-08 | 0 | 3.425 | 3.425 | - | - | - | 0 | 0 | - | 0.263 | 0.263 | - | - | - | 0 | - | 0.74% |
| 2001-11-07 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-06 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-05 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-02 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-01 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-31 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-30 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-29 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-26 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-24 | 0 | 3.400 | - | - | 3.400 | 3.400 | 4,000 | 13,600 | 3.4000 | 0.261 | - | - | 0.261 | 0.261 | 52,046 | 0.2613 | 0.00% |
| 2001-10-23 | 0 | 3.400 | - | - | 3.400 | 3.400 | 48,000 | 163,200 | 3.4000 | 0.261 | - | - | 0.261 | 0.261 | 624,552 | 0.2613 | 0.00% |
| 2001-10-22 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 50,000 | 170,000 | 3.4000 | 0.261 | - | 0.261 | 0.261 | 0.261 | 650,575 | 0.2613 | 0.00% |
| 2001-10-19 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-18 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-17 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-16 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-15 | 0 | 3.400 | - | - | 3.400 | 3.400 | 12,000 | 40,800 | 3.4000 | 0.261 | - | - | 0.261 | 0.261 | 156,138 | 0.2613 | 0.00% |
| 2001-10-12 | 0 | 3.400 | - | - | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 0.261 | - | - | 0.261 | 0.261 | 260,230 | 0.2613 | 0.00% |
| 2001-10-11 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-10 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-09 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-08 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-05 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-04 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-03 | 0 | 3.400 | - | - | 3.375 | 3.400 | 64,000 | 217,300 | 3.3953 | 0.261 | - | - | 0.259 | 0.261 | 832,736 | 0.2609 | 0.00% |
| 2001-09-28 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 100,000 | 340,000 | 3.4000 | 0.261 | - | 0.261 | 0.261 | 0.261 | 1,301,150 | 0.2613 | 0.00% |
| 2001-09-27 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 50,000 | 170,000 | 3.4000 | 0.261 | - | 0.261 | 0.261 | 0.261 | 650,575 | 0.2613 | 0.00% |
| 2001-09-26 | 0 | 3.400 | - | - | 3.400 | 3.400 | 100,000 | 340,000 | 3.4000 | 0.261 | - | - | 0.261 | 0.261 | 1,301,150 | 0.2613 | 0.00% |
| 2001-09-25 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-24 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-21 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-20 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-19 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-18 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-17 | 0 | 3.400 | - | - | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 0.261 | - | - | 0.261 | 0.261 | 260,230 | 0.2613 | 0.00% |
| 2001-09-14 | 0 | 3.400 | - | 3.425 | - | - | 0 | 0 | - | 0.261 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-09-13 | 0 | 3.400 | - | 3.425 | - | - | 0 | 0 | - | 0.261 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-09-12 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.261 | - | 0.261 | - | - | 0 | - | 0.00% |
| 2001-09-11 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-10 | 0 | 3.400 | - | 3.425 | - | - | 0 | 0 | - | 0.261 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-09-07 | 0 | 3.400 | - | 3.425 | - | - | 0 | 0 | - | 0.261 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-09-06 | 0 | 3.400 | - | 3.425 | - | - | 0 | 0 | - | 0.261 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-09-05 | 0 | 3.400 | - | 3.425 | - | - | 0 | 0 | - | 0.261 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-09-04 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 0.261 | - | 0.265 | - | - | 0 | - | 0.00% |
| 2001-09-03 | 0 | 3.400 | - | 3.425 | - | - | 0 | 0 | - | 0.261 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-08-31 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 0.261 | - | 0.265 | - | - | 0 | - | 0.00% |
| 2001-08-30 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-29 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 0.261 | - | 0.261 | 0.261 | 0.261 | 130,115 | 0.2613 | 0.00% |
| 2001-08-28 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 0.261 | - | 0.265 | - | - | 0 | - | 0.00% |
| 2001-08-27 | 0 | 3.400 | - | 3.425 | - | - | 0 | 0 | - | 0.261 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-08-24 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.261 | - | 0.269 | - | - | 0 | - | 0.00% |
| 2001-08-23 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.261 | - | 0.261 | - | - | 0 | - | 0.00% |
| 2001-08-22 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 0.261 | - | 0.261 | 0.261 | 0.261 | 130,115 | 0.2613 | 2.10% |
| 2001-08-21 | 0 | 3.330 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | -0.00% |
| 2001-08-20 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-17 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-08-16 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-08-15 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-14 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-13 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-10 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-09 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-08 | 0 | 3.400 | - | 3.425 | - | - | 0 | 0 | - | 0.256 | - | 0.258 | - | - | 0 | - | 0.00% |
| 2001-08-07 | 0 | 3.400 | - | 3.425 | 3.400 | 3.400 | 2,000 | 6,800 | 3.4000 | 0.256 | - | 0.258 | 0.256 | 0.256 | 26,570 | 0.2559 | 0.00% |
| 2001-08-06 | 0 | 3.400 | - | 3.425 | 3.400 | 3.400 | 8,361 | 28,373 | 3.3935 | 0.256 | - | 0.258 | 0.256 | 0.256 | 111,076 | 0.2554 | 0.00% |
| 2001-08-03 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-02 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-08-01 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-07-31 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-30 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-07-27 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-26 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-24 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-23 | 0 | 3.400 | - | - | 3.400 | 3.400 | 2,800 | 9,360 | 3.3429 | 0.256 | - | - | 0.256 | 0.256 | 37,198 | 0.2516 | 0.00% |
| 2001-07-20 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-07-19 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-18 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-07-17 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-16 | 0 | 3.400 | - | 3.500 | 3.400 | 3.400 | 2,000 | 6,800 | 3.4000 | 0.256 | - | 0.263 | 0.256 | 0.256 | 26,570 | 0.2559 | 0.00% |
| 2001-07-13 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.256 | - | 0.256 | - | - | 0 | - | 0.00% |
| 2001-07-12 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-07-11 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-10 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-09 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-05 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-04 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-07-03 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-29 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-06-28 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-27 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-06-26 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.256 | - | 0.256 | - | - | 0 | - | 0.00% |
| 2001-06-22 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-06-21 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-20 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-19 | 0 | 3.400 | - | 3.600 | - | - | 0 | 0 | - | 0.256 | - | 0.271 | - | - | 0 | - | 0.00% |
| 2001-06-18 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-15 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-14 | 0 | 3.400 | - | - | 3.400 | 3.400 | 18,000 | 61,200 | 3.4000 | 0.256 | - | - | 0.256 | 0.256 | 239,130 | 0.2559 | 0.00% |
| 2001-06-13 | 0 | 3.400 | 3.300 | 3.400 | 3.400 | 3.400 | 2,000 | 6,800 | 3.4000 | 0.256 | 0.248 | 0.256 | 0.256 | 0.256 | 26,570 | 0.2559 | -0.73% |
| 2001-06-12 | 0 | 3.425 | - | 3.450 | - | - | 0 | 0 | - | 0.258 | - | 0.260 | - | - | 0 | - | 0.00% |
| 2001-06-11 | 0 | 3.425 | - | 3.450 | - | - | 0 | 0 | - | 0.258 | - | 0.260 | - | - | 0 | - | 0.00% |
| 2001-06-08 | 0 | 3.425 | - | 3.500 | - | - | 0 | 0 | - | 0.258 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-06-07 | 0 | 3.425 | - | - | - | - | 0 | 0 | - | 0.258 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-06 | 0 | 3.425 | - | 3.450 | - | - | 0 | 0 | - | 0.258 | - | 0.260 | - | - | 0 | - | 0.00% |
| 2001-06-05 | 0 | 3.425 | - | 3.450 | - | - | 0 | 0 | - | 0.258 | - | 0.260 | - | - | 0 | - | 0.00% |
| 2001-06-04 | 0 | 3.425 | - | 3.450 | - | - | 0 | 0 | - | 0.258 | - | 0.260 | - | - | 0 | - | 0.00% |
| 2001-06-01 | 0 | 3.425 | 3.425 | 3.500 | 3.425 | 3.425 | 8,361 | 28,591 | 3.4196 | 0.258 | 0.258 | 0.263 | 0.258 | 0.258 | 111,076 | 0.2574 | 0.00% |
| 2001-05-31 | 0 | 3.425 | 3.400 | 3.500 | - | - | 0 | 0 | - | 0.258 | 0.256 | 0.263 | - | - | 0 | - | 0.00% |
| 2001-05-30 | 0 | 3.425 | - | 3.450 | - | - | 0 | 0 | - | 0.258 | - | 0.260 | - | - | 0 | - | 0.00% |
| 2001-05-29 | 0 | 3.425 | 3.425 | 3.450 | 3.425 | 3.425 | 10,000 | 34,250 | 3.4250 | 0.258 | 0.258 | 0.260 | 0.258 | 0.258 | 132,850 | 0.2578 | 0.00% |
| 2001-05-28 | 0 | 3.425 | 3.425 | 3.450 | - | - | 0 | 0 | - | 0.258 | 0.258 | 0.260 | - | - | 0 | - | 0.74% |
| 2001-05-25 | 0 | 3.400 | 3.400 | 3.500 | - | - | 0 | 0 | - | 0.256 | 0.256 | 0.263 | - | - | 0 | - | 0.00% |
| 2001-05-24 | 0 | 3.400 | - | 3.500 | - | - | 1,500 | 4,800 | 3.2000 | 0.256 | - | 0.263 | - | - | 19,928 | 0.2409 | 0.00% |
| 2001-05-23 | 0 | 3.400 | - | 3.550 | 3.400 | 3.500 | 22,000 | 75,000 | 3.4091 | 0.256 | - | 0.267 | 0.256 | 0.263 | 292,270 | 0.2566 | -0.73% |
| 2001-05-22 | 0 | 3.425 | 3.425 | - | - | - | 0 | 0 | - | 0.258 | 0.258 | - | - | - | 0 | - | 0.00% |
| 2001-05-21 | 0 | 3.425 | 3.425 | 3.600 | - | - | 44,000 | 149,600 | 3.4000 | 0.258 | 0.258 | 0.271 | - | - | 584,540 | 0.2559 | 0.74% |
| 2001-05-18 | 0 | 3.400 | 3.400 | 3.600 | - | - | 0 | 0 | - | 0.256 | 0.256 | 0.271 | - | - | 0 | - | 0.00% |
| 2001-05-17 | 0 | 3.400 | 3.150 | 3.550 | 3.300 | 3.400 | 42,000 | 141,800 | 3.3762 | 0.256 | 0.237 | 0.267 | 0.248 | 0.256 | 557,970 | 0.2541 | 6.25% |
| 2001-05-16 | 0 | 3.200 | 3.200 | 3.500 | 3.200 | 3.200 | 2,000 | 6,400 | 3.2000 | 0.241 | 0.241 | 0.263 | 0.241 | 0.241 | 26,570 | 0.2409 | -5.88% |
| 2001-05-15 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-14 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-11 | 0 | 3.400 | - | 3.600 | - | - | 0 | 0 | - | 0.256 | - | 0.271 | - | - | 0 | - | 0.00% |
| 2001-05-10 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-09 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-08 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-07 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-04 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-03 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-05-02 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-27 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-25 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-24 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-23 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-20 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-19 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-18 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-17 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-12 | 0 | 3.400 | - | 3.600 | - | - | 0 | 0 | - | 0.256 | - | 0.271 | - | - | 0 | - | 0.00% |
| 2001-04-11 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-10 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-04-09 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-06 | 0 | 3.400 | - | - | 3.375 | 3.400 | 73,600 | 249,420 | 3.3889 | 0.256 | - | - | 0.254 | 0.256 | 977,777 | 0.2551 | 0.00% |
| 2001-04-04 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-03 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-02 | 0 | 3.400 | 3.400 | - | 3.300 | 3.400 | 10,361 | 34,555 | 3.3351 | 0.256 | 0.256 | - | 0.248 | 0.256 | 137,646 | 0.2510 | 0.00% |
| 2001-03-30 | 0 | 3.400 | - | - | - | - | 600,000 | 2,040,000 | 3.4000 | 0.256 | - | - | - | - | 7,971,006 | 0.2559 | 0.00% |
| 2001-03-29 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-28 | 0 | 3.400 | 3.400 | - | - | - | 0 | 0 | - | 0.256 | 0.256 | - | - | - | 0 | - | 6.25% |
| 2001-03-27 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 0.241 | - | 0.241 | - | - | 0 | - | -5.88% |
| 2001-03-26 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-22 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-21 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-20 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-19 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-16 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-15 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-13 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-12 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-09 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-03-08 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-07 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-03-06 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-05 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-02 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-03-01 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 2001-02-28 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-27 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-26 | 0 | 3.400 | - | 3.600 | - | - | 0 | 0 | - | 0.256 | - | 0.271 | - | - | 0 | - | 0.00% |
| 2001-02-23 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-22 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-21 | 0 | 3.400 | - | 3.550 | - | - | 0 | 0 | - | 0.256 | - | 0.267 | - | - | 0 | - | 0.00% |
| 2001-02-20 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-19 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 20,361 | 69,191 | 3.3982 | 0.256 | 0.256 | 0.263 | 0.256 | 0.256 | 270,496 | 0.2558 | 0.00% |
| 2001-02-16 | 0 | 3.400 | 3.000 | 3.400 | 3.400 | 3.400 | 24,000 | 81,600 | 3.4000 | 0.256 | 0.226 | 0.256 | 0.256 | 0.256 | 318,840 | 0.2559 | 0.00% |
| 2001-02-15 | 0 | 3.400 | 3.000 | 3.400 | - | - | 0 | 0 | - | 0.256 | 0.226 | 0.256 | - | - | 0 | - | 0.00% |
| 2001-02-14 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 14,000 | 47,600 | 3.4000 | 0.256 | - | 0.256 | 0.256 | 0.256 | 185,990 | 0.2559 | 0.00% |
| 2001-02-13 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.256 | - | 0.256 | - | - | 0 | - | 0.00% |
| 2001-02-12 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 0.256 | - | 0.256 | 0.256 | 0.256 | 265,700 | 0.2559 | 0.00% |
| 2001-02-09 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.256 | - | 0.256 | - | - | 0 | - | 0.00% |
| 2001-02-08 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 0.256 | - | 0.256 | 0.256 | 0.256 | 265,700 | 0.2559 | 0.00% |
| 2001-02-07 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.256 | - | 0.256 | - | - | 0 | - | 0.00% |
| 2001-02-06 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.256 | - | 0.256 | - | - | 0 | - | 0.00% |
| 2001-02-05 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 30,000 | 102,000 | 3.4000 | 0.256 | - | 0.256 | 0.256 | 0.256 | 398,550 | 0.2559 | 0.00% |
| 2001-02-02 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.256 | - | 0.256 | - | - | 0 | - | 0.00% |
| 2001-02-01 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 0.256 | - | 0.256 | 0.256 | 0.256 | 265,700 | 0.2559 | 0.00% |
| 2001-01-31 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.256 | - | 0.256 | - | - | 0 | - | 0.00% |
| 2001-01-30 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 0.256 | - | 0.256 | 0.256 | 0.256 | 132,850 | 0.2559 | 0.00% |
| 2001-01-29 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 0.256 | - | 0.256 | 0.256 | 0.256 | 265,700 | 0.2559 | 0.00% |
| 2001-01-23 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 30,000 | 102,000 | 3.4000 | 0.256 | - | 0.256 | 0.256 | 0.256 | 398,550 | 0.2559 | 0.00% |
| 2001-01-22 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 0.256 | - | 0.256 | 0.256 | 0.256 | 265,700 | 0.2559 | 0.00% |
| 2001-01-19 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 0.256 | - | 0.256 | 0.256 | 0.256 | 132,850 | 0.2559 | 0.00% |
| 2001-01-18 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 0.256 | - | 0.256 | 0.256 | 0.256 | 132,850 | 0.2559 | 0.00% |
| 2001-01-17 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-16 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-15 | 0 | 3.400 | - | - | 3.400 | 3.400 | 16,725 | 56,756 | 3.3935 | 0.256 | - | - | 0.256 | 0.256 | 222,192 | 0.2554 | 0.00% |
| 2001-01-12 | 0 | 3.400 | - | 3.400 | 3.375 | 3.500 | 30,000 | 102,750 | 3.4250 | 0.256 | - | 0.256 | 0.254 | 0.263 | 398,550 | 0.2578 | -2.86% |
| 2001-01-11 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 18,000 | 63,000 | 3.5000 | 0.263 | - | 0.263 | 0.263 | 0.263 | 239,130 | 0.2635 | -6.67% |
| 2001-01-10 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.282 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-09 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.282 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-08 | 0 | 3.800 | - | 3.800 | - | - | 0 | 0 | - | 0.282 | - | 0.282 | - | - | 0 | - | -2.56% |
| 2001-01-05 | 0 | 3.900 | - | 3.900 | - | - | 0 | 0 | - | 0.290 | - | 0.290 | - | - | 0 | - | -2.50% |
| 2001-01-04 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.297 | - | 0.297 | - | - | 0 | - | -3.03% |
| 2001-01-03 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-02 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-28 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-27 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-21 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-20 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-19 | 0 | 4.125 | - | 4.125 | - | - | 0 | 0 | - | 0.306 | - | 0.306 | - | - | 0 | - | 0.00% |
| 2000-12-18 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-15 | 0 | 4.125 | - | 4.225 | - | - | 0 | 0 | - | 0.306 | - | 0.314 | - | - | 0 | - | 0.00% |
| 2000-12-14 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-13 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-12 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-11 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-07 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-06 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-05 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-04 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-01 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-30 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-28 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-27 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-24 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-23 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-22 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-21 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-20 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-17 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 4.125 | - | - | - | - | 0 | 0 | - | 0.306 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-15 | 0 | 4.125 | - | - | 4.125 | 4.125 | 8,361 | 34,444 | 4.1196 | 0.306 | - | - | 0.306 | 0.306 | 112,557 | 0.3060 | 0.61% |
| 2000-11-14 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-13 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-10 | 0 | 4.100 | - | 4.200 | - | - | 0 | 0 | - | 0.305 | - | 0.312 | - | - | 0 | - | 0.00% |
| 2000-11-09 | 0 | 4.100 | - | 4.200 | - | - | 0 | 0 | - | 0.305 | - | 0.312 | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 4.100 | - | 4.200 | - | - | 0 | 0 | - | 0.305 | - | 0.312 | - | - | 0 | - | 0.00% |
| 2000-11-07 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-06 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-03 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 0.305 | - | 0.305 | - | - | 0 | - | 0.00% |
| 2000-11-02 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-01 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 0.305 | - | 0.305 | - | - | 0 | - | 0.00% |
| 2000-10-31 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-30 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-26 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-25 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-24 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-23 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-20 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-19 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-18 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-17 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-16 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-12 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-11 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 0.305 | - | 0.305 | - | - | 0 | - | 0.00% |
| 2000-10-10 | 0 | 4.100 | - | - | 4.100 | 4.100 | 4,000 | 16,400 | 4.1000 | 0.305 | - | - | 0.305 | 0.305 | 53,849 | 0.3046 | 0.00% |
| 2000-10-09 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 0.305 | - | 0.305 | - | - | 0 | - | 0.00% |
| 2000-10-05 | 0 | 4.100 | - | 4.100 | 4.100 | 4.100 | 4,000 | 16,400 | 4.1000 | 0.305 | - | 0.305 | 0.305 | 0.305 | 53,849 | 0.3046 | 2.50% |
| 2000-10-04 | 0 | 4.000 | - | 4.100 | - | - | 0 | 0 | - | 0.297 | - | 0.305 | - | - | 0 | - | 0.00% |
| 2000-10-03 | 0 | 4.000 | - | 4.100 | - | - | 0 | 0 | - | 0.297 | - | 0.305 | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 4.000 | - | 4.100 | - | - | 0 | 0 | - | 0.297 | - | 0.305 | - | - | 0 | - | 0.00% |
| 2000-09-28 | 0 | 4.000 | - | 4.100 | - | - | 0 | 0 | - | 0.297 | - | 0.305 | - | - | 0 | - | 0.00% |
| 2000-09-27 | 0 | 4.000 | - | 4.100 | - | - | 361 | 1,336 | 3.7008 | 0.297 | - | 0.305 | - | - | 4,860 | 0.2749 | 0.00% |
| 2000-09-26 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.297 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 4.000 | - | - | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 0.297 | - | - | 0.297 | 0.297 | 53,849 | 0.2971 | 2.56% |
| 2000-09-22 | 0 | 3.900 | 3.900 | - | 3.800 | 3.800 | 2,400 | 9,000 | 3.7500 | 0.290 | 0.290 | - | 0.282 | 0.282 | 32,309 | 0.2786 | -2.50% |
| 2000-09-21 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.297 | - | 0.297 | - | - | 0 | - | 0.00% |
| 2000-09-20 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.297 | - | 0.297 | - | - | 0 | - | -1.48% |
| 2000-09-19 | 0 | 4.060 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-18 | 0 | 4.200 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-15 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-09-14 | 0 | 4.200 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-12 | 0 | 4.200 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-11 | 0 | 4.200 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-08 | 0 | 4.200 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-07 | 0 | 4.200 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-06 | 0 | 4.200 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-05 | 0 | 4.200 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-04 | 0 | 4.200 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-01 | 0 | 4.200 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 4.200 | - | - | 4.200 | 4.200 | 2,000 | 8,400 | 4.2000 | 0.302 | - | - | 0.302 | 0.302 | 27,853 | 0.3016 | 2.44% |
| 2000-08-30 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.294 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-29 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.294 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-28 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.294 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 4.100 | - | 4.250 | - | - | 0 | 0 | - | 0.294 | - | 0.305 | - | - | 0 | - | 0.00% |
| 2000-08-24 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.294 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-23 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.294 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-22 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.294 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-21 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.294 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-18 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.294 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-17 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.294 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-16 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.294 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-15 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.294 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-14 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.294 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-11 | 0 | 4.100 | - | 4.200 | - | - | 0 | 0 | - | 0.294 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-08-10 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 0.294 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-09 | 0 | 4.100 | - | 4.200 | - | - | 0 | 0 | - | 0.294 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-08-08 | 0 | 4.100 | - | - | 4.100 | 4.100 | 4,000 | 16,400 | 4.1000 | 0.294 | - | - | 0.294 | 0.294 | 55,705 | 0.2944 | 2.50% |
| 2000-08-07 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-04 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-03 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-02 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-01 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-31 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-28 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.287 | - | 0.287 | - | - | 0 | - | 0.00% |
| 2000-07-27 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.287 | - | 0.287 | - | - | 0 | - | 0.00% |
| 2000-07-26 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.287 | - | 0.287 | - | - | 0 | - | 0.00% |
| 2000-07-25 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.287 | - | 0.287 | - | - | 0 | - | 0.00% |
| 2000-07-24 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-21 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.287 | - | 0.287 | - | - | 0 | - | 0.00% |
| 2000-07-20 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.287 | - | 0.287 | - | - | 0 | - | 0.00% |
| 2000-07-19 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.287 | - | 0.287 | - | - | 0 | - | 0.00% |
| 2000-07-18 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.287 | - | 0.287 | - | - | 0 | - | 0.00% |
| 2000-07-17 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.287 | - | 0.287 | - | - | 0 | - | 0.00% |
| 2000-07-14 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.287 | - | 0.287 | - | - | 0 | - | 0.00% |
| 2000-07-13 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.287 | - | 0.287 | - | - | 0 | - | 0.00% |
| 2000-07-12 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.287 | - | 0.287 | - | - | 0 | - | 0.00% |
| 2000-07-11 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.287 | - | 0.287 | - | - | 0 | - | 0.00% |
| 2000-07-10 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-07 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-06 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-05 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.287 | - | 0.287 | - | - | 0 | - | 0.00% |
| 2000-07-04 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-03 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-29 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.287 | - | 0.287 | - | - | 0 | - | -2.44% |
| 2000-06-28 | 0 | 4.100 | 4.000 | - | 3.950 | 4.100 | 4,400 | 17,600 | 4.0000 | 0.294 | 0.287 | - | 0.284 | 0.294 | 61,276 | 0.2872 | 2.50% |
| 2000-06-27 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 0.287 | - | 0.287 | - | - | 0 | - | 0.00% |
| 2000-06-26 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-23 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-22 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-21 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-20 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-19 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-16 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-15 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-14 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-09 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-08 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 0.287 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-07 | 0 | 4.000 | 4.000 | - | - | - | 0 | 0 | - | 0.287 | 0.287 | - | - | - | 0 | - | 0.00% |
| 2000-06-05 | 0 | 4.000 | - | 4.000 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 0.287 | - | 0.287 | 0.287 | 0.287 | 139,264 | 0.2872 | 2.56% |
| 2000-06-02 | 0 | 3.900 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-01 | 0 | 3.900 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-31 | 0 | 3.900 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 3.900 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-29 | 0 | 3.900 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 3.900 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-25 | 0 | 3.900 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-24 | 0 | 3.900 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-23 | 0 | 3.900 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-22 | 0 | 3.900 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 3.900 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-18 | 0 | 3.900 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-17 | 0 | 3.900 | - | - | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 0.280 | - | - | 0.280 | 0.280 | 139,264 | 0.2800 | 2.63% |
| 2000-05-16 | 0 | 3.800 | 3.800 | - | - | - | 0 | 0 | - | 0.273 | 0.273 | - | - | - | 0 | - | 2.70% |
| 2000-05-15 | 0 | 3.700 | - | - | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 0.266 | - | - | 0.266 | 0.266 | 139,264 | 0.2657 | 2.78% |
| 2000-05-12 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 0.259 | - | 0.259 | - | - | 0 | - | -11.11% |
| 2000-05-10 | 0 | 4.050 | - | - | - | - | 0 | 0 | - | 0.291 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-09 | 0 | 4.050 | 3.950 | 4.050 | - | - | 0 | 0 | - | 0.291 | 0.284 | 0.291 | - | - | 0 | - | -3.57% |
| 2000-05-08 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-05-05 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-05-04 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-05-03 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-05-02 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-04-28 | 0 | 4.200 | - | 4.200 | 4.175 | 4.200 | 16,000 | 66,950 | 4.1844 | 0.302 | - | 0.302 | 0.300 | 0.302 | 222,822 | 0.3005 | 0.00% |
| 2000-04-27 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-04-25 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-04-19 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-04-18 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-04-17 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-04-14 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-04-13 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-04-12 | 0 | 4.200 | - | 4.200 | 4.100 | 4.200 | 8,000 | 33,200 | 4.1500 | 0.302 | - | 0.302 | 0.294 | 0.302 | 111,411 | 0.2980 | 0.00% |
| 2000-04-11 | 0 | 4.200 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-10 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-04-07 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-04-06 | 0 | 4.200 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-05 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | -1.18% |
| 2000-04-03 | 0 | 4.250 | - | - | 4.250 | 4.250 | 8,000 | 34,000 | 4.2500 | 0.305 | - | - | 0.305 | 0.305 | 111,411 | 0.3052 | 0.00% |
| 2000-03-31 | 0 | 4.250 | - | 4.250 | - | - | 0 | 0 | - | 0.305 | - | 0.305 | - | - | 0 | - | 0.00% |
| 2000-03-30 | 0 | 4.250 | - | 4.250 | - | - | 0 | 0 | - | 0.305 | - | 0.305 | - | - | 0 | - | 0.00% |
| 2000-03-29 | 0 | 4.250 | - | - | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 0.305 | - | - | 0.305 | 0.305 | 139,264 | 0.3052 | 0.00% |
| 2000-03-28 | 0 | 4.250 | - | 4.250 | 4.250 | 4.250 | 16,000 | 68,000 | 4.2500 | 0.305 | - | 0.305 | 0.305 | 0.305 | 222,822 | 0.3052 | 0.00% |
| 2000-03-27 | 0 | 4.250 | - | 4.250 | 4.250 | 4.250 | 12,000 | 51,000 | 4.2500 | 0.305 | - | 0.305 | 0.305 | 0.305 | 167,116 | 0.3052 | 0.00% |
| 2000-03-24 | 0 | 4.250 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-23 | 0 | 4.250 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-22 | 0 | 4.250 | - | 4.250 | 4.250 | 4.250 | 18,000 | 76,500 | 4.2500 | 0.305 | - | 0.305 | 0.305 | 0.305 | 250,674 | 0.3052 | 1.19% |
| 2000-03-21 | 0 | 4.200 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-20 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-03-17 | 0 | 4.200 | - | 4.300 | - | - | 1,036 | 4,144 | 4.0000 | 0.302 | - | 0.309 | - | - | 14,428 | 0.2872 | 0.00% |
| 2000-03-16 | 0 | 4.200 | - | - | 4.200 | 4.200 | 2,000 | 8,400 | 4.2000 | 0.302 | - | - | 0.302 | 0.302 | 27,853 | 0.3016 | 0.00% |
| 2000-03-15 | 0 | 4.200 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-14 | 0 | 4.200 | - | 4.250 | 4.200 | 4.200 | 4,000 | 16,800 | 4.2000 | 0.302 | - | 0.305 | 0.302 | 0.302 | 55,705 | 0.3016 | 0.00% |
| 2000-03-13 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-03-10 | 0 | 4.200 | - | - | - | - | 0 | 0 | - | 0.302 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-09 | 0 | 4.200 | - | 4.300 | - | - | 0 | 0 | - | 0.302 | - | 0.309 | - | - | 0 | - | 0.00% |
| 2000-03-08 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-03-07 | 0 | 4.200 | - | 4.200 | 4.150 | 4.200 | 6,800 | 28,120 | 4.1353 | 0.302 | - | 0.302 | 0.298 | 0.302 | 94,699 | 0.2969 | 0.00% |
| 2000-03-06 | 0 | 4.200 | - | 4.300 | - | - | 0 | 0 | - | 0.302 | - | 0.309 | - | - | 0 | - | 0.00% |
| 2000-03-03 | 0 | 4.200 | - | 4.225 | - | - | 0 | 0 | - | 0.302 | - | 0.303 | - | - | 0 | - | 0.00% |
| 2000-03-02 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-03-01 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.302 | - | 0.302 | - | - | 0 | - | 0.00% |
| 2000-02-29 | 0 | 4.200 | - | 4.200 | 4.175 | 4.200 | 10,000 | 41,800 | 4.1800 | 0.302 | - | 0.302 | 0.300 | 0.302 | 139,264 | 0.3002 | 0.00% |
| 2000-02-28 | 0 | 4.200 | - | 4.200 | 4.250 | 4.250 | 6,000 | 25,500 | 4.2500 | 0.302 | - | 0.302 | 0.305 | 0.305 | 83,558 | 0.3052 | 0.60% |
| 2000-02-25 | 0 | 4.175 | - | 4.175 | - | - | 0 | 0 | - | 0.300 | - | 0.300 | - | - | 0 | - | 0.00% |
| 2000-02-24 | 0 | 4.175 | - | 4.175 | 4.175 | 4.225 | 70,000 | 294,750 | 4.2107 | 0.300 | - | 0.300 | 0.300 | 0.303 | 974,845 | 0.3024 | 0.00% |
| 2000-02-23 | 0 | 4.175 | - | 4.175 | - | - | 0 | 0 | - | 0.300 | - | 0.300 | - | - | 0 | - | -1.18% |
| 2000-02-22 | 0 | 4.225 | - | 4.225 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 0.303 | - | 0.303 | 0.305 | 0.305 | 139,264 | 0.3052 | -0.59% |
| 2000-02-21 | 0 | 4.250 | - | 4.350 | - | - | 0 | 0 | - | 0.305 | - | 0.312 | - | - | 0 | - | 0.00% |
| 2000-02-18 | 0 | 4.250 | - | 4.250 | 4.125 | 4.250 | 14,000 | 58,750 | 4.1964 | 0.305 | - | 0.305 | 0.296 | 0.305 | 194,969 | 0.3013 | 0.59% |
| 2000-02-17 | 0 | 4.225 | - | 4.250 | - | - | 0 | 0 | - | 0.303 | - | 0.305 | - | - | 0 | - | 0.00% |
| 2000-02-16 | 0 | 4.225 | - | 4.225 | 4.225 | 4.225 | 10,000 | 42,250 | 4.2250 | 0.303 | - | 0.303 | 0.303 | 0.303 | 139,264 | 0.3034 | 0.00% |
| 2000-02-15 | 0 | 4.225 | - | 4.250 | - | - | 0 | 0 | - | 0.303 | - | 0.305 | - | - | 0 | - | 0.00% |
| 2000-02-14 | 0 | 4.225 | - | 4.250 | - | - | 0 | 0 | - | 0.303 | - | 0.305 | - | - | 0 | - | 0.00% |
| 2000-02-11 | 0 | 4.225 | - | 4.225 | - | - | 0 | 0 | - | 0.303 | - | 0.303 | - | - | 0 | - | 0.00% |
| 2000-02-10 | 0 | 4.225 | - | 4.275 | - | - | 0 | 0 | - | 0.303 | - | 0.307 | - | - | 0 | - | 0.00% |
| 2000-02-09 | 0 | 4.225 | 4.225 | 4.275 | 4.225 | 4.275 | 30,000 | 127,450 | 4.2483 | 0.303 | 0.303 | 0.307 | 0.303 | 0.307 | 417,791 | 0.3051 | -1.17% |
| 2000-02-08 | 0 | 4.275 | - | - | 4.275 | 4.275 | 20,000 | 85,500 | 4.2750 | 0.307 | - | - | 0.307 | 0.307 | 278,527 | 0.3070 | 0.59% |
| 2000-02-03 | 0 | 4.250 | - | 4.250 | - | - | 0 | 0 | - | 0.305 | - | 0.305 | - | - | 0 | - | -1.16% |
| 2000-02-02 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.309 | - | 0.309 | - | - | 0 | - | 0.00% |
| 2000-02-01 | 0 | 4.300 | - | 4.400 | - | - | 0 | 0 | - | 0.309 | - | 0.316 | - | - | 0 | - | 0.00% |
| 2000-01-31 | 0 | 4.300 | - | 4.400 | - | - | 0 | 0 | - | 0.309 | - | 0.316 | - | - | 0 | - | 0.00% |
| 2000-01-28 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.309 | - | 0.309 | - | - | 0 | - | 0.00% |
| 2000-01-27 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.309 | - | 0.309 | - | - | 0 | - | 0.00% |
| 2000-01-26 | 0 | 4.300 | - | - | - | - | 0 | 0 | - | 0.309 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-25 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.309 | - | 0.309 | - | - | 0 | - | 0.00% |
| 2000-01-24 | 0 | 4.300 | - | 4.400 | - | - | 0 | 0 | - | 0.309 | - | 0.316 | - | - | 0 | - | 0.00% |
| 2000-01-21 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.309 | - | 0.309 | - | - | 0 | - | 0.00% |
| 2000-01-20 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.309 | - | 0.309 | - | - | 0 | - | 0.00% |
| 2000-01-19 | 0 | 4.300 | - | 4.300 | - | - | 6,000 | 25,800 | 4.3000 | 0.309 | - | 0.309 | - | - | 83,558 | 0.3088 | 0.00% |
| 2000-01-18 | 0 | 4.300 | - | 4.400 | - | - | 0 | 0 | - | 0.309 | - | 0.316 | - | - | 0 | - | 0.00% |
| 2000-01-17 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.309 | - | 0.309 | - | - | 0 | - | 0.00% |
| 2000-01-14 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.309 | - | 0.309 | - | - | 0 | - | 0.00% |
| 2000-01-13 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.309 | - | 0.309 | - | - | 0 | - | 0.00% |
| 2000-01-12 | 0 | 4.300 | - | 4.300 | 4.300 | 4.300 | 4,000 | 17,200 | 4.3000 | 0.309 | - | 0.309 | 0.309 | 0.309 | 55,705 | 0.3088 | 1.90% |
| 2000-01-11 | 0 | 4.220 | - | 4.300 | - | - | 0 | 0 | - | 0.303 | - | 0.309 | - | - | 0 | - | 0.00% |
| 2000-01-10 | 0 | 4.220 | - | - | - | - | 0 | 0 | - | 0.303 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-07 | 0 | 4.220 | - | - | - | - | 0 | 0 | - | 0.303 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-06 | 0 | 4.220 | - | - | - | - | 0 | 0 | - | 0.303 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-05 | 0 | 4.220 | - | - | - | - | 0 | 0 | - | 0.303 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-04 | 0 | 4.220 | - | - | - | - | 0 | 0 | - | 0.303 | - | - | - | - | 0 | - | -0.00% |
| 2000-01-03 | 0 | 4.300 | - | - | - | - | 0 | 0 | - | 0.303 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-30 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.303 | - | 0.303 | - | - | 0 | - | 0.00% |
| 1999-12-29 | 0 | 4.300 | - | 4.400 | - | - | 0 | 0 | - | 0.303 | - | 0.310 | - | - | 0 | - | 0.00% |
| 1999-12-28 | 0 | 4.300 | - | - | - | - | 0 | 0 | - | 0.303 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-24 | 0 | 4.300 | - | 4.350 | - | - | 0 | 0 | - | 0.303 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1999-12-23 | 0 | 4.300 | - | - | 4.300 | 4.300 | 18,000 | 77,400 | 4.3000 | 0.303 | - | - | 0.303 | 0.303 | 255,427 | 0.3030 | 0.00% |
| 1999-12-22 | 0 | 4.300 | - | 4.300 | 4.300 | 4.300 | 10,000 | 43,000 | 4.3000 | 0.303 | - | 0.303 | 0.303 | 0.303 | 141,904 | 0.3030 | 0.00% |
| 1999-12-21 | 0 | 4.300 | - | 4.400 | - | - | 0 | 0 | - | 0.303 | - | 0.310 | - | - | 0 | - | 0.00% |
| 1999-12-20 | 0 | 4.300 | - | - | - | - | 838,000 | 3,352,000 | 4.0000 | 0.303 | - | - | - | - | 11,891,524 | 0.2819 | 0.00% |
| 1999-12-17 | 0 | 4.300 | - | 4.400 | - | - | 0 | 0 | - | 0.303 | - | 0.310 | - | - | 0 | - | 0.00% |
| 1999-12-16 | 0 | 4.300 | - | 4.400 | - | - | 0 | 0 | - | 0.303 | - | 0.310 | - | - | 0 | - | 0.00% |
| 1999-12-15 | 0 | 4.300 | - | 4.400 | - | - | 0 | 0 | - | 0.303 | - | 0.310 | - | - | 0 | - | 0.00% |
| 1999-12-14 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.303 | - | 0.303 | - | - | 0 | - | 0.00% |
| 1999-12-13 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.303 | - | 0.303 | - | - | 0 | - | 0.00% |
| 1999-12-10 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.303 | - | 0.303 | - | - | 0 | - | 0.00% |
| 1999-12-09 | 0 | 4.300 | - | 4.350 | - | - | 0 | 0 | - | 0.303 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1999-12-08 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.303 | - | 0.303 | - | - | 0 | - | 0.00% |
| 1999-12-07 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.303 | - | 0.303 | - | - | 0 | - | 0.00% |
| 1999-12-06 | 0 | 4.300 | - | 4.400 | - | - | 0 | 0 | - | 0.303 | - | 0.310 | - | - | 0 | - | 0.00% |
| 1999-12-03 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.303 | - | 0.303 | - | - | 0 | - | 0.00% |
| 1999-12-02 | 0 | 4.300 | - | 4.400 | - | - | 0 | 0 | - | 0.303 | - | 0.310 | - | - | 0 | - | 0.00% |
| 1999-12-01 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.303 | - | 0.303 | - | - | 0 | - | 0.00% |
| 1999-11-30 | 0 | 4.300 | - | 4.350 | - | - | 0 | 0 | - | 0.303 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1999-11-29 | 0 | 4.300 | - | 4.350 | - | - | 0 | 0 | - | 0.303 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1999-11-26 | 0 | 4.300 | - | 4.350 | 4.300 | 4.300 | 22,000 | 94,600 | 4.3000 | 0.303 | - | 0.307 | 0.303 | 0.303 | 312,188 | 0.3030 | 0.00% |
| 1999-11-25 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.303 | - | 0.303 | - | - | 0 | - | 0.00% |
| 1999-11-24 | 0 | 4.300 | - | 4.350 | 4.300 | 4.300 | 28,000 | 120,400 | 4.3000 | 0.303 | - | 0.307 | 0.303 | 0.303 | 397,330 | 0.3030 | 0.00% |
| 1999-11-23 | 0 | 4.300 | - | 4.325 | 4.300 | 4.300 | 20,000 | 86,000 | 4.3000 | 0.303 | - | 0.305 | 0.303 | 0.303 | 283,807 | 0.3030 | 0.00% |
| 1999-11-22 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.303 | - | 0.303 | - | - | 0 | - | 0.00% |
| 1999-11-19 | 0 | 4.300 | - | 4.325 | 4.300 | 4.300 | 4,000 | 17,200 | 4.3000 | 0.303 | - | 0.305 | 0.303 | 0.303 | 56,761 | 0.3030 | 0.00% |
| 1999-11-18 | 0 | 4.300 | - | 4.350 | - | - | 0 | 0 | - | 0.303 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1999-11-17 | 0 | 4.300 | - | 4.350 | - | - | 0 | 0 | - | 0.303 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1999-11-16 | 0 | 4.300 | 4.300 | 4.350 | 4.300 | 4.300 | 2,000 | 8,600 | 4.3000 | 0.303 | 0.303 | 0.307 | 0.303 | 0.303 | 28,381 | 0.3030 | -1.15% |
| 1999-11-15 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.307 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1999-11-12 | 0 | 4.350 | - | 4.375 | 4.350 | 4.350 | 4,000 | 17,400 | 4.3500 | 0.307 | - | 0.308 | 0.307 | 0.307 | 56,761 | 0.3065 | 1.16% |
| 1999-11-11 | 0 | 4.300 | - | 4.350 | 4.300 | 4.300 | 2,000 | 8,600 | 4.3000 | 0.303 | - | 0.307 | 0.303 | 0.303 | 28,381 | 0.3030 | 0.00% |
| 1999-11-10 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.303 | - | 0.303 | - | - | 0 | - | 0.00% |
| 1999-11-09 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.303 | - | 0.303 | - | - | 0 | - | -1.15% |
| 1999-11-08 | 0 | 4.350 | - | 4.375 | 4.300 | 4.350 | 10,800 | 46,420 | 4.2981 | 0.307 | - | 0.308 | 0.303 | 0.307 | 153,256 | 0.3029 | 0.00% |
| 1999-11-05 | 0 | 4.350 | - | 4.375 | - | - | 0 | 0 | - | 0.307 | - | 0.308 | - | - | 0 | - | 0.00% |
| 1999-11-04 | 0 | 4.350 | - | 4.375 | - | - | 0 | 0 | - | 0.307 | - | 0.308 | - | - | 0 | - | 0.00% |
| 1999-11-03 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.307 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1999-11-02 | 0 | 4.350 | - | 4.375 | 4.350 | 4.350 | 6,000 | 26,100 | 4.3500 | 0.307 | - | 0.308 | 0.307 | 0.307 | 85,142 | 0.3065 | -0.57% |
| 1999-11-01 | 0 | 4.375 | - | 4.375 | 4.375 | 4.375 | 4,000 | 17,500 | 4.3750 | 0.308 | - | 0.308 | 0.308 | 0.308 | 56,761 | 0.3083 | 0.00% |
| 1999-10-29 | 0 | 4.375 | - | 4.375 | - | - | 0 | 0 | - | 0.308 | - | 0.308 | - | - | 0 | - | 0.00% |
| 1999-10-28 | 0 | 4.375 | - | 4.375 | - | - | 0 | 0 | - | 0.308 | - | 0.308 | - | - | 0 | - | 0.00% |
| 1999-10-27 | 0 | 4.375 | - | 4.375 | - | - | 0 | 0 | - | 0.308 | - | 0.308 | - | - | 0 | - | 0.00% |
| 1999-10-26 | 0 | 4.375 | - | 4.375 | 4.375 | 4.375 | 6,000 | 26,250 | 4.3750 | 0.308 | - | 0.308 | 0.308 | 0.308 | 85,142 | 0.3083 | 0.00% |
| 1999-10-25 | 0 | 4.375 | - | 4.375 | 4.300 | 4.375 | 6,000 | 25,950 | 4.3250 | 0.308 | - | 0.308 | 0.303 | 0.308 | 85,142 | 0.3048 | 1.16% |
| 1999-10-22 | 0 | 4.325 | 4.325 | 4.350 | 4.325 | 4.325 | 6,000 | 25,950 | 4.3250 | 0.305 | 0.305 | 0.307 | 0.305 | 0.305 | 85,142 | 0.3048 | -1.14% |
| 1999-10-21 | 0 | 4.375 | - | 4.375 | - | - | 0 | 0 | - | 0.308 | - | 0.308 | - | - | 0 | - | 0.00% |
| 1999-10-20 | 0 | 4.375 | - | 4.375 | - | - | 10,000 | 43,750 | 4.3750 | 0.308 | - | 0.308 | - | - | 141,904 | 0.3083 | 0.00% |
| 1999-10-19 | 0 | 4.375 | - | 4.400 | - | - | 0 | 0 | - | 0.308 | - | 0.310 | - | - | 0 | - | 0.00% |
| 1999-10-15 | 0 | 4.375 | - | 4.375 | 4.375 | 4.375 | 2,000 | 8,750 | 4.3750 | 0.308 | - | 0.308 | 0.308 | 0.308 | 28,381 | 0.3083 | 1.16% |
| 1999-10-14 | 0 | 4.325 | - | 4.325 | 4.325 | 4.325 | 2,000 | 8,650 | 4.3250 | 0.305 | - | 0.305 | 0.305 | 0.305 | 28,381 | 0.3048 | 0.00% |
| 1999-10-13 | 0 | 4.325 | 4.325 | - | - | - | 0 | 0 | - | 0.305 | 0.305 | - | - | - | 0 | - | 0.00% |
| 1999-10-12 | 0 | 4.325 | - | 4.350 | 4.325 | 4.325 | 4,000 | 17,300 | 4.3250 | 0.305 | - | 0.307 | 0.305 | 0.305 | 56,761 | 0.3048 | 0.00% |
| 1999-10-11 | 0 | 4.325 | - | 4.350 | - | - | 0 | 0 | - | 0.305 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1999-10-08 | 0 | 4.325 | - | 4.325 | - | - | 0 | 0 | - | 0.305 | - | 0.305 | - | - | 0 | - | 0.00% |
| 1999-10-07 | 0 | 4.325 | - | 4.350 | - | - | 0 | 0 | - | 0.305 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1999-10-06 | 0 | 4.325 | 4.325 | 4.350 | 4.325 | 4.325 | 2,000 | 8,650 | 4.3250 | 0.305 | 0.305 | 0.307 | 0.305 | 0.305 | 28,381 | 0.3048 | 0.00% |
| 1999-10-05 | 0 | 4.325 | - | 4.375 | - | - | 0 | 0 | - | 0.305 | - | 0.308 | - | - | 0 | - | 0.00% |
| 1999-10-04 | 0 | 4.325 | - | 4.425 | - | - | 0 | 0 | - | 0.305 | - | 0.312 | - | - | 0 | - | 0.00% |
| 1999-09-30 | 0 | 4.325 | - | 4.325 | 4.325 | 4.325 | 2,000 | 8,650 | 4.3250 | 0.305 | - | 0.305 | 0.305 | 0.305 | 28,381 | 0.3048 | 0.58% |
| 1999-09-29 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.303 | - | 0.303 | - | - | 0 | - | -1.15% |
| 1999-09-28 | 0 | 4.350 | - | 4.375 | - | - | 0 | 0 | - | 0.307 | - | 0.308 | - | - | 0 | - | 0.00% |
| 1999-09-27 | 0 | 4.350 | - | - | - | - | 0 | 0 | - | 0.307 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-24 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.307 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1999-09-23 | 0 | 4.350 | - | 4.400 | - | - | 0 | 0 | - | 0.307 | - | 0.310 | - | - | 0 | - | 0.00% |
| 1999-09-22 | 0 | 4.350 | - | 4.350 | 4.350 | 4.350 | 2,000 | 8,700 | 4.3500 | 0.307 | - | 0.307 | 0.307 | 0.307 | 28,381 | 0.3065 | 0.00% |
| 1999-09-21 | 0 | 4.350 | - | 4.375 | 4.300 | 4.350 | 6,000 | 25,900 | 4.3167 | 0.307 | - | 0.308 | 0.303 | 0.307 | 85,142 | 0.3042 | 1.16% |
| 1999-09-20 | 0 | 4.300 | - | 4.350 | - | - | 0 | 0 | - | 0.303 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1999-09-17 | 0 | 4.300 | - | - | 4.300 | 4.300 | 4,000 | 17,200 | 4.3000 | 0.303 | - | - | 0.303 | 0.303 | 56,761 | 0.3030 | 1.78% |
| 1999-09-15 | 0 | 4.325 | - | 4.325 | - | - | 0 | 0 | - | 0.298 | - | 0.298 | - | - | 0 | - | 0.00% |
| 1999-09-14 | 0 | 4.325 | - | 4.375 | - | - | 0 | 0 | - | 0.298 | - | 0.301 | - | - | 0 | - | 0.00% |
| 1999-09-13 | 0 | 4.325 | - | 4.425 | - | - | 0 | 0 | - | 0.298 | - | 0.305 | - | - | 0 | - | 0.00% |
| 1999-09-10 | 0 | 4.325 | - | 4.350 | - | - | 0 | 0 | - | 0.298 | - | 0.299 | - | - | 0 | - | 0.00% |
| 1999-09-09 | 0 | 4.325 | - | 4.425 | - | - | 0 | 0 | - | 0.298 | - | 0.305 | - | - | 0 | - | 0.00% |
| 1999-09-08 | 0 | 4.325 | 4.325 | 4.400 | 4.325 | 4.325 | 4,000 | 17,300 | 4.3250 | 0.298 | 0.298 | 0.303 | 0.298 | 0.298 | 58,105 | 0.2977 | 0.58% |
| 1999-09-07 | 0 | 4.300 | - | 4.400 | - | - | 0 | 0 | - | 0.296 | - | 0.303 | - | - | 0 | - | 0.00% |
| 1999-09-06 | 0 | 4.300 | - | 4.350 | - | - | 0 | 0 | - | 0.296 | - | 0.299 | - | - | 0 | - | 0.00% |
| 1999-09-03 | 0 | 4.300 | - | 4.375 | 4.300 | 4.300 | 4,000 | 17,200 | 4.3000 | 0.296 | - | 0.301 | 0.296 | 0.296 | 58,105 | 0.2960 | -0.58% |
| 1999-09-02 | 0 | 4.325 | 4.275 | - | - | - | 0 | 0 | - | 0.298 | 0.294 | - | - | - | 0 | - | 0.00% |
| 1999-09-01 | 0 | 4.325 | - | - | 4.325 | 4.325 | 4,000 | 17,300 | 4.3250 | 0.298 | - | - | 0.298 | 0.298 | 58,105 | 0.2977 | 0.58% |
| 1999-08-31 | 0 | 4.300 | - | 4.325 | - | - | 0 | 0 | - | 0.296 | - | 0.298 | - | - | 0 | - | 0.00% |
| 1999-08-30 | 0 | 4.300 | 4.100 | 4.400 | 4.300 | 4.300 | 4,000 | 17,200 | 4.3000 | 0.296 | 0.282 | 0.303 | 0.296 | 0.296 | 58,105 | 0.2960 | 2.38% |
| 1999-08-27 | 0 | 4.200 | - | 4.275 | 4.200 | 4.275 | 26,000 | 109,350 | 4.2058 | 0.289 | - | 0.294 | 0.289 | 0.294 | 377,682 | 0.2895 | -2.33% |
| 1999-08-26 | 0 | 4.300 | 4.200 | 4.300 | 4.300 | 4.300 | 4,000 | 17,200 | 4.3000 | 0.296 | 0.289 | 0.296 | 0.296 | 0.296 | 58,105 | 0.2960 | 2.38% |
| 1999-08-25 | 0 | 4.200 | 4.100 | 4.300 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 0.289 | 0.282 | 0.296 | 0.289 | 0.289 | 145,262 | 0.2891 | -2.33% |
| 1999-08-24 | 0 | 4.300 | 4.200 | - | - | - | 0 | 0 | - | 0.296 | 0.289 | - | - | - | 0 | - | 0.00% |
| 1999-08-23 | 0 | 4.300 | 4.200 | - | - | - | 0 | 0 | - | 0.296 | 0.289 | - | - | - | 0 | - | 0.00% |
| 1999-08-20 | 0 | 4.300 | 4.200 | 4.300 | - | - | 0 | 0 | - | 0.296 | 0.289 | 0.296 | - | - | 0 | - | 0.00% |
| 1999-08-19 | 0 | 4.300 | 4.100 | 4.300 | 4.200 | 4.300 | 18,000 | 76,400 | 4.2444 | 0.296 | 0.282 | 0.296 | 0.289 | 0.296 | 261,472 | 0.2922 | 2.38% |
| 1999-08-18 | 0 | 4.200 | 4.100 | 4.350 | 4.200 | 4.200 | 20,000 | 84,000 | 4.2000 | 0.289 | 0.282 | 0.299 | 0.289 | 0.289 | 290,525 | 0.2891 | -2.33% |
| 1999-08-17 | 0 | 4.300 | 4.250 | 4.350 | 4.300 | 4.300 | 4,000 | 17,200 | 4.3000 | 0.296 | 0.293 | 0.299 | 0.296 | 0.296 | 58,105 | 0.2960 | 0.00% |
| 1999-08-16 | 0 | 4.300 | 4.300 | 4.325 | 4.300 | 4.300 | 4,000 | 17,200 | 4.3000 | 0.296 | 0.296 | 0.298 | 0.296 | 0.296 | 58,105 | 0.2960 | 1.78% |
| 1999-08-13 | 0 | 4.225 | 4.200 | - | 4.225 | 4.225 | 10,000 | 42,250 | 4.2250 | 0.291 | 0.289 | - | 0.291 | 0.291 | 145,262 | 0.2909 | -2.31% |
| 1999-08-12 | 0 | 4.325 | - | 4.325 | 4.200 | 4.325 | 14,000 | 59,300 | 4.2357 | 0.298 | - | 0.298 | 0.289 | 0.298 | 203,367 | 0.2916 | 0.58% |
| 1999-08-11 | 0 | 4.300 | 4.200 | 4.325 | - | - | 355 | 1,527 | 4.3014 | 0.296 | 0.289 | 0.298 | - | - | 5,157 | 0.2961 | 0.00% |
| 1999-08-10 | 0 | 4.300 | 4.175 | 4.350 | 4.300 | 4.300 | 4,000 | 17,200 | 4.3000 | 0.296 | 0.287 | 0.299 | 0.296 | 0.296 | 58,105 | 0.2960 | 0.58% |
| 1999-08-09 | 0 | 4.275 | 4.175 | 4.350 | - | - | 0 | 0 | - | 0.294 | 0.287 | 0.299 | - | - | 0 | - | 0.00% |
| 1999-08-06 | 0 | 4.275 | 4.275 | 4.350 | 4.150 | 4.150 | 2,000 | 8,300 | 4.1500 | 0.294 | 0.294 | 0.299 | 0.286 | 0.286 | 29,052 | 0.2857 | 0.59% |
| 1999-08-05 | 0 | 4.250 | 4.150 | 4.350 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 0.293 | 0.286 | 0.299 | 0.293 | 0.293 | 145,262 | 0.2926 | 0.00% |
| 1999-08-04 | 0 | 4.250 | 4.250 | 4.350 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 0.293 | 0.293 | 0.299 | 0.293 | 0.293 | 145,262 | 0.2926 | -2.30% |
| 1999-08-03 | 0 | 4.350 | 4.150 | 4.350 | 4.250 | 4.350 | 14,000 | 59,900 | 4.2786 | 0.299 | 0.286 | 0.299 | 0.293 | 0.299 | 203,367 | 0.2945 | 0.00% |
| 1999-08-02 | 0 | 4.350 | 4.325 | 4.350 | 4.225 | 4.350 | 15,200 | 64,450 | 4.2401 | 0.299 | 0.298 | 0.299 | 0.291 | 0.299 | 220,799 | 0.2919 | 0.58% |
| 1999-07-30 | 0 | 4.325 | - | 4.350 | 4.325 | 4.325 | 4,000 | 17,300 | 4.3250 | 0.298 | - | 0.299 | 0.298 | 0.298 | 58,105 | 0.2977 | -0.57% |
| 1999-07-29 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.299 | - | 0.299 | - | - | 0 | - | 0.00% |
| 1999-07-28 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.299 | - | 0.299 | - | - | 0 | - | 0.00% |
| 1999-07-27 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.299 | - | 0.299 | - | - | 0 | - | 0.00% |
| 1999-07-26 | 0 | 4.350 | - | 4.375 | 4.350 | 4.350 | 4,000 | 17,400 | 4.3500 | 0.299 | - | 0.301 | 0.299 | 0.299 | 58,105 | 0.2995 | 0.00% |
| 1999-07-23 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.299 | - | 0.299 | - | - | 0 | - | 0.00% |
| 1999-07-22 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.299 | - | 0.299 | - | - | 0 | - | -0.57% |
| 1999-07-21 | 0 | 4.375 | - | 4.375 | - | - | 0 | 0 | - | 0.301 | - | 0.301 | - | - | 0 | - | 0.00% |
| 1999-07-20 | 0 | 4.375 | - | 4.375 | - | - | 0 | 0 | - | 0.301 | - | 0.301 | - | - | 0 | - | 0.00% |
| 1999-07-19 | 0 | 4.375 | - | 4.375 | 4.375 | 4.375 | 2,000 | 8,750 | 4.3750 | 0.301 | - | 0.301 | 0.301 | 0.301 | 29,052 | 0.3012 | 0.57% |
| 1999-07-16 | 0 | 4.350 | 4.350 | 4.375 | 4.350 | 4.350 | 2,000 | 8,700 | 4.3500 | 0.299 | 0.299 | 0.301 | 0.299 | 0.299 | 29,052 | 0.2995 | 0.00% |
| 1999-07-15 | 0 | 4.350 | - | 4.375 | - | - | 0 | 0 | - | 0.299 | - | 0.301 | - | - | 0 | - | 0.00% |
| 1999-07-14 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.299 | - | 0.299 | - | - | 0 | - | -0.57% |
| 1999-07-13 | 0 | 4.375 | - | 4.375 | - | - | 0 | 0 | - | 0.301 | - | 0.301 | - | - | 0 | - | 0.00% |
| 1999-07-12 | 0 | 4.375 | - | 4.375 | 4.375 | 4.375 | 6,000 | 26,250 | 4.3750 | 0.301 | - | 0.301 | 0.301 | 0.301 | 87,157 | 0.3012 | 0.00% |
| 1999-07-09 | 0 | 4.375 | - | 4.375 | 4.375 | 4.375 | 2,000 | 8,750 | 4.3750 | 0.301 | - | 0.301 | 0.301 | 0.301 | 29,052 | 0.3012 | 0.00% |
| 1999-07-08 | 0 | 4.375 | - | 4.400 | 4.375 | 4.375 | 2,000 | 8,750 | 4.3750 | 0.301 | - | 0.303 | 0.301 | 0.301 | 29,052 | 0.3012 | 0.57% |
| 1999-07-07 | 0 | 4.350 | - | 4.400 | - | - | 0 | 0 | - | 0.299 | - | 0.303 | - | - | 0 | - | 0.00% |
| 1999-07-06 | 0 | 4.350 | - | 4.400 | 4.350 | 4.350 | 2,361 | 10,144 | 4.2965 | 0.299 | - | 0.303 | 0.299 | 0.299 | 34,296 | 0.2958 | 1.16% |
| 1999-07-05 | 0 | 4.300 | - | 4.300 | 4.300 | 4.300 | 6,400 | 27,560 | 4.3063 | 0.296 | - | 0.296 | 0.296 | 0.296 | 92,968 | 0.2964 | -1.71% |
| 1999-07-02 | 0 | 4.375 | 4.375 | 4.400 | 4.350 | 4.350 | 4,000 | 17,400 | 4.3500 | 0.301 | 0.301 | 0.303 | 0.299 | 0.299 | 58,105 | 0.2995 | 1.16% |
| 1999-06-30 | 0 | 4.325 | - | 4.400 | 4.325 | 4.325 | 5,600 | 24,180 | 4.3179 | 0.298 | - | 0.303 | 0.298 | 0.298 | 81,347 | 0.2972 | 0.58% |
| 1999-06-29 | 0 | 4.300 | 4.275 | 4.300 | 4.275 | 4.300 | 6,000 | 25,700 | 4.2833 | 0.296 | 0.294 | 0.296 | 0.294 | 0.296 | 87,157 | 0.2949 | 0.00% |
| 1999-06-28 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.296 | - | 0.296 | - | - | 0 | - | 0.00% |
| 1999-06-25 | 0 | 4.300 | 4.200 | 4.300 | 4.275 | 4.300 | 8,000 | 34,300 | 4.2875 | 0.296 | 0.289 | 0.296 | 0.294 | 0.296 | 116,210 | 0.2952 | 0.00% |
| 1999-06-24 | 0 | 4.300 | - | 4.300 | 4.275 | 4.300 | 18,000 | 77,050 | 4.2806 | 0.296 | - | 0.296 | 0.294 | 0.296 | 261,472 | 0.2947 | 0.00% |
| 1999-06-23 | 0 | 4.300 | 4.275 | 4.300 | - | - | 0 | 0 | - | 0.296 | 0.294 | 0.296 | - | - | 0 | - | 0.00% |
| 1999-06-22 | 0 | 4.300 | 4.275 | 4.300 | 4.300 | 4.300 | 18,000 | 77,400 | 4.3000 | 0.296 | 0.294 | 0.296 | 0.296 | 0.296 | 261,472 | 0.2960 | 0.00% |
| 1999-06-21 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.296 | - | 0.296 | - | - | 0 | - | 0.00% |
| 1999-06-17 | 0 | 4.300 | 4.275 | 4.300 | 4.250 | 4.300 | 10,000 | 42,750 | 4.2750 | 0.296 | 0.294 | 0.296 | 0.293 | 0.296 | 145,262 | 0.2943 | 0.00% |
| 1999-06-16 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.296 | - | 0.296 | - | - | 0 | - | 0.00% |
| 1999-06-15 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.296 | - | 0.296 | - | - | 0 | - | 0.00% |
| 1999-06-14 | 0 | 4.300 | - | 4.300 | 4.200 | 4.300 | 8,000 | 34,000 | 4.2500 | 0.296 | - | 0.296 | 0.289 | 0.296 | 116,210 | 0.2926 | 0.58% |
| 1999-06-11 | 0 | 4.275 | - | 4.275 | - | - | 0 | 0 | - | 0.294 | - | 0.294 | - | - | 0 | - | -0.58% |
| 1999-06-10 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.296 | - | 0.296 | - | - | 0 | - | 0.00% |
| 1999-06-09 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.296 | - | 0.296 | - | - | 0 | - | 0.00% |
| 1999-06-08 | 0 | 4.300 | - | 4.300 | 4.250 | 4.300 | 12,000 | 51,100 | 4.2583 | 0.296 | - | 0.296 | 0.293 | 0.296 | 174,315 | 0.2931 | 0.00% |
| 1999-06-07 | 0 | 4.300 | 4.300 | - | 4.275 | 4.275 | 8,000 | 34,200 | 4.2750 | 0.296 | 0.296 | - | 0.294 | 0.294 | 116,210 | 0.2943 | 0.58% |
| 1999-06-04 | 0 | 4.275 | 4.250 | 4.400 | 4.275 | 4.300 | 22,000 | 94,100 | 4.2773 | 0.294 | 0.293 | 0.303 | 0.294 | 0.296 | 319,577 | 0.2945 | -1.16% |
| 1999-06-03 | 0 | 4.325 | 4.325 | 4.425 | 4.275 | 4.300 | 16,000 | 68,500 | 4.2813 | 0.298 | 0.298 | 0.305 | 0.294 | 0.296 | 232,420 | 0.2947 | 0.58% |
| 1999-06-02 | 0 | 4.300 | 4.275 | 4.300 | 4.300 | 4.325 | 30,000 | 129,250 | 4.3083 | 0.296 | 0.294 | 0.296 | 0.296 | 0.298 | 435,787 | 0.2966 | 0.00% |
| 1999-06-01 | 0 | 4.300 | 4.225 | 4.350 | 4.300 | 4.300 | 50,000 | 215,000 | 4.3000 | 0.296 | 0.291 | 0.299 | 0.296 | 0.296 | 726,311 | 0.2960 | 0.00% |
| 1999-05-31 | 0 | 4.300 | 4.250 | 4.300 | 4.250 | 4.300 | 38,000 | 162,500 | 4.2763 | 0.296 | 0.293 | 0.296 | 0.293 | 0.296 | 551,997 | 0.2944 | 0.00% |
| 1999-05-28 | 0 | 4.300 | 4.275 | 4.350 | 4.275 | 4.300 | 14,361 | 61,548 | 4.2858 | 0.296 | 0.294 | 0.299 | 0.294 | 0.296 | 208,611 | 0.2950 | 0.00% |
| 1999-05-27 | 0 | 4.300 | 4.225 | 4.300 | 4.225 | 4.300 | 116,000 | 493,750 | 4.2565 | 0.296 | 0.291 | 0.296 | 0.291 | 0.296 | 1,685,043 | 0.2930 | 1.18% |
| 1999-05-26 | 0 | 4.250 | 4.250 | 4.325 | 4.250 | 4.300 | 114,000 | 489,000 | 4.2895 | 0.293 | 0.293 | 0.298 | 0.293 | 0.296 | 1,655,990 | 0.2953 | -1.16% |
| 1999-05-25 | 0 | 4.300 | 4.250 | - | 4.300 | 4.300 | 30,000 | 129,000 | 4.3000 | 0.296 | 0.293 | - | 0.296 | 0.296 | 435,787 | 0.2960 | 0.00% |
| 1999-05-24 | 0 | 4.300 | - | 4.300 | 4.300 | 4.300 | 6,000 | 25,800 | 4.3000 | 0.296 | - | 0.296 | 0.296 | 0.296 | 87,157 | 0.2960 | 0.00% |
| 1999-05-21 | 0 | 4.300 | - | 4.300 | 4.250 | 4.300 | 12,000 | 51,200 | 4.2667 | 0.296 | - | 0.296 | 0.293 | 0.296 | 174,315 | 0.2937 | 1.18% |
| 1999-05-20 | 0 | 4.250 | 4.250 | - | 4.200 | 4.250 | 16,000 | 67,400 | 4.2125 | 0.293 | 0.293 | - | 0.289 | 0.293 | 232,420 | 0.2900 | 1.19% |
| 1999-05-19 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.289 | - | 0.289 | - | - | 0 | - | -1.18% |
| 1999-05-18 | 0 | 4.250 | - | - | - | - | 0 | 0 | - | 0.293 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-17 | 0 | 4.250 | - | 4.250 | - | - | 0 | 0 | - | 0.293 | - | 0.293 | - | - | 0 | - | -0.58% |
| 1999-05-14 | 0 | 4.275 | - | 4.275 | 4.275 | 4.275 | 2,000 | 8,550 | 4.2750 | 0.294 | - | 0.294 | 0.294 | 0.294 | 29,052 | 0.2943 | -0.58% |
| 1999-05-13 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.296 | - | 0.296 | - | - | 0 | - | 0.00% |
| 1999-05-12 | 0 | 4.300 | - | 4.300 | 4.275 | 4.300 | 8,000 | 34,250 | 4.2813 | 0.296 | - | 0.296 | 0.294 | 0.296 | 116,210 | 0.2947 | 0.58% |
| 1999-05-11 | 0 | 4.275 | - | - | - | - | 0 | 0 | - | 0.294 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-10 | 0 | 4.275 | - | 4.300 | - | - | 0 | 0 | - | 0.294 | - | 0.296 | - | - | 0 | - | 0.00% |
| 1999-05-07 | 0 | 4.275 | 4.275 | 4.300 | 4.275 | 4.275 | 4,000 | 17,100 | 4.2750 | 0.294 | 0.294 | 0.296 | 0.294 | 0.294 | 58,105 | 0.2943 | -0.58% |
| 1999-05-06 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.296 | - | 0.296 | - | - | 0 | - | 0.00% |
| 1999-05-05 | 0 | 4.300 | - | - | 4.300 | 4.300 | 8,000 | 34,400 | 4.3000 | 0.296 | - | - | 0.296 | 0.296 | 116,210 | 0.2960 | 0.00% |
| 1999-05-04 | 0 | 4.300 | 4.250 | 4.300 | 4.200 | 4.300 | 10,000 | 42,500 | 4.2500 | 0.296 | 0.293 | 0.296 | 0.289 | 0.296 | 145,262 | 0.2926 | 2.38% |
| 1999-05-03 | 0 | 4.200 | - | 4.300 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 0.289 | - | 0.296 | 0.289 | 0.289 | 145,262 | 0.2891 | -3.45% |
| 1999-04-30 | 0 | 4.350 | - | - | 4.350 | 4.350 | 4,000 | 17,350 | 4.3375 | 0.299 | - | - | 0.299 | 0.299 | 58,105 | 0.2986 | 0.58% |
| 1999-04-29 | 0 | 4.325 | - | 4.350 | 4.325 | 4.325 | 10,000 | 43,250 | 4.3250 | 0.298 | - | 0.299 | 0.298 | 0.298 | 145,262 | 0.2977 | 0.58% |
| 1999-04-28 | 0 | 4.300 | - | 4.300 | 4.275 | 4.300 | 6,000 | 25,700 | 4.2833 | 0.296 | - | 0.296 | 0.294 | 0.296 | 87,157 | 0.2949 | 0.00% |
| 1999-04-27 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.296 | - | 0.296 | - | - | 0 | - | 0.00% |
| 1999-04-26 | 0 | 4.300 | - | 4.300 | 4.300 | 4.300 | 4,000 | 17,200 | 4.3000 | 0.296 | - | 0.296 | 0.296 | 0.296 | 58,105 | 0.2960 | -1.15% |
| 1999-04-23 | 0 | 4.350 | - | 4.350 | 4.350 | 4.350 | 8,000 | 34,800 | 4.3500 | 0.299 | - | 0.299 | 0.299 | 0.299 | 116,210 | 0.2995 | 1.16% |
| 1999-04-22 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.296 | - | 0.296 | - | - | 0 | - | -1.15% |
| 1999-04-21 | 0 | 4.350 | - | 4.375 | - | - | 0 | 0 | - | 0.299 | - | 0.301 | - | - | 0 | - | 0.00% |
| 1999-04-20 | 0 | 4.350 | - | 4.350 | 4.350 | 4.350 | 4,000 | 17,400 | 4.3500 | 0.299 | - | 0.299 | 0.299 | 0.299 | 58,105 | 0.2995 | 0.00% |
| 1999-04-19 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.299 | - | 0.299 | - | - | 0 | - | -1.14% |
| 1999-04-16 | 0 | 4.400 | - | 4.400 | 4.400 | 4.400 | 4,000 | 17,600 | 4.4000 | 0.303 | - | 0.303 | 0.303 | 0.303 | 58,105 | 0.3029 | 0.00% |
| 1999-04-15 | 0 | 4.400 | - | - | 4.400 | 4.400 | 4,000 | 17,600 | 4.4000 | 0.303 | - | - | 0.303 | 0.303 | 58,105 | 0.3029 | 0.57% |
| 1999-04-14 | 0 | 4.375 | - | 4.400 | 4.375 | 4.375 | 4,000 | 17,500 | 4.3750 | 0.301 | - | 0.303 | 0.301 | 0.301 | 58,105 | 0.3012 | 0.00% |
| 1999-04-13 | 0 | 4.375 | - | - | - | - | 0 | 0 | - | 0.301 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-12 | 0 | 4.375 | - | - | - | - | 0 | 0 | - | 0.301 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-09 | 0 | 4.375 | - | 4.375 | 4.350 | 4.375 | 6,000 | 26,200 | 4.3667 | 0.301 | - | 0.301 | 0.299 | 0.301 | 87,157 | 0.3006 | 0.57% |
| 1999-04-08 | 0 | 4.350 | - | - | 4.350 | 4.350 | 5,200 | 22,380 | 4.3038 | 0.299 | - | - | 0.299 | 0.299 | 75,536 | 0.2963 | 0.00% |
| 1999-04-07 | 0 | 4.350 | - | 4.350 | 4.350 | 4.350 | 2,000 | 8,700 | 4.3500 | 0.299 | - | 0.299 | 0.299 | 0.299 | 29,052 | 0.2995 | 0.00% |
| 1999-04-01 | 0 | 4.350 | - | - | 4.325 | 4.350 | 16,000 | 69,350 | 4.3344 | 0.299 | - | - | 0.298 | 0.299 | 232,420 | 0.2984 | 0.00% |
| 1999-03-31 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.299 | - | 0.299 | - | - | 0 | - | 0.00% |
| 1999-03-30 | 0 | 4.350 | - | 4.350 | 4.300 | 4.350 | 8,000 | 34,500 | 4.3125 | 0.299 | - | 0.299 | 0.296 | 0.299 | 116,210 | 0.2969 | 0.00% |
| 1999-03-29 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.299 | - | 0.299 | - | - | 0 | - | 0.00% |
| 1999-03-26 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.299 | - | 0.299 | - | - | 0 | - | 0.00% |
| 1999-03-25 | 0 | 4.350 | - | 4.350 | 4.350 | 4.350 | 2,000 | 8,700 | 4.3500 | 0.299 | - | 0.299 | 0.299 | 0.299 | 29,052 | 0.2995 | 0.00% |
| 1999-03-24 | 0 | 4.350 | - | 4.350 | 4.350 | 4.350 | 2,000 | 8,700 | 4.3500 | 0.299 | - | 0.299 | 0.299 | 0.299 | 29,052 | 0.2995 | 0.00% |
| 1999-03-23 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.299 | - | 0.299 | - | - | 0 | - | 0.00% |
| 1999-03-22 | 0 | 4.350 | - | - | - | - | 0 | 0 | - | 0.299 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-19 | 0 | 4.350 | - | 4.375 | 4.350 | 4.350 | 4,000 | 17,400 | 4.3500 | 0.299 | - | 0.301 | 0.299 | 0.299 | 58,105 | 0.2995 | 1.16% |
| 1999-03-18 | 0 | 4.300 | - | - | 4.300 | 4.300 | 10,000 | 43,000 | 4.3000 | 0.296 | - | - | 0.296 | 0.296 | 145,262 | 0.2960 | 0.00% |
| 1999-03-17 | 0 | 4.300 | - | - | 4.300 | 4.300 | 6,000 | 25,800 | 4.3000 | 0.296 | - | - | 0.296 | 0.296 | 87,157 | 0.2960 | 0.00% |
| 1999-03-16 | 0 | 4.300 | - | 4.325 | 4.300 | 4.300 | 6,000 | 25,800 | 4.3000 | 0.296 | - | 0.298 | 0.296 | 0.296 | 87,157 | 0.2960 | -0.58% |
| 1999-03-15 | 0 | 4.325 | - | 4.325 | 4.250 | 4.350 | 8,000 | 34,200 | 4.2750 | 0.298 | - | 0.298 | 0.293 | 0.299 | 116,210 | 0.2943 | 0.58% |
| 1999-03-12 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.296 | - | 0.296 | - | - | 0 | - | 0.00% |
| 1999-03-11 | 0 | 4.300 | - | 4.350 | 4.300 | 4.300 | 3,561 | 15,000 | 4.2123 | 0.296 | - | 0.299 | 0.296 | 0.296 | 51,728 | 0.2900 | 0.00% |
| 1999-03-10 | 0 | 4.300 | - | 4.325 | - | - | 0 | 0 | - | 0.296 | - | 0.298 | - | - | 0 | - | 0.00% |
| 1999-03-09 | 0 | 4.300 | - | 4.325 | 4.300 | 4.300 | 4,000 | 17,200 | 4.3000 | 0.296 | - | 0.298 | 0.296 | 0.296 | 58,105 | 0.2960 | 0.00% |
| 1999-03-08 | 0 | 4.300 | - | 4.300 | 4.325 | 4.325 | 4,000 | 17,300 | 4.3250 | 0.296 | - | 0.296 | 0.298 | 0.298 | 58,105 | 0.2977 | -0.58% |
| 1999-03-05 | 0 | 4.325 | - | 4.325 | 4.350 | 4.350 | 4,000 | 17,400 | 4.3500 | 0.298 | - | 0.298 | 0.299 | 0.299 | 58,105 | 0.2995 | 0.00% |
| 1999-03-04 | 0 | 4.325 | - | 4.375 | - | - | 0 | 0 | - | 0.298 | - | 0.301 | - | - | 0 | - | 0.00% |
| 1999-03-03 | 0 | 4.325 | - | 4.350 | 4.325 | 4.325 | 4,000 | 17,300 | 4.3250 | 0.298 | - | 0.299 | 0.298 | 0.298 | 58,105 | 0.2977 | -0.57% |
| 1999-03-02 | 0 | 4.350 | - | 4.375 | 4.325 | 4.350 | 12,000 | 52,000 | 4.3333 | 0.299 | - | 0.301 | 0.298 | 0.299 | 174,315 | 0.2983 | -0.57% |
| 1999-03-01 | 0 | 4.375 | - | 4.375 | 4.350 | 4.375 | 6,000 | 26,150 | 4.3583 | 0.301 | - | 0.301 | 0.299 | 0.301 | 87,157 | 0.3000 | 0.57% |
| 1999-02-26 | 0 | 4.350 | - | 4.350 | 4.300 | 4.350 | 14,000 | 60,400 | 4.3143 | 0.299 | - | 0.299 | 0.296 | 0.299 | 203,367 | 0.2970 | 0.58% |
| 1999-02-25 | 0 | 4.325 | - | 4.325 | 4.325 | 4.325 | 2,000 | 8,650 | 4.3250 | 0.298 | - | 0.298 | 0.298 | 0.298 | 29,052 | 0.2977 | 0.00% |
| 1999-02-24 | 0 | 4.325 | - | 4.325 | - | - | 0 | 0 | - | 0.298 | - | 0.298 | - | - | 0 | - | -0.57% |
| 1999-02-23 | 0 | 4.350 | - | 4.375 | 4.325 | 4.350 | 8,000 | 34,700 | 4.3375 | 0.299 | - | 0.301 | 0.298 | 0.299 | 116,210 | 0.2986 | 1.16% |
| 1999-02-22 | 0 | 4.300 | - | 4.300 | 4.300 | 4.325 | 14,000 | 60,250 | 4.3036 | 0.296 | - | 0.296 | 0.296 | 0.298 | 203,367 | 0.2963 | -1.15% |
| 1999-02-19 | 0 | 4.350 | - | 4.350 | 4.350 | 4.375 | 4,000 | 17,450 | 4.3625 | 0.299 | - | 0.299 | 0.299 | 0.301 | 58,105 | 0.3003 | 0.58% |
| 1999-02-15 | 0 | 4.325 | - | 4.325 | 4.300 | 4.350 | 12,000 | 51,850 | 4.3208 | 0.298 | - | 0.298 | 0.296 | 0.299 | 174,315 | 0.2975 | -0.57% |
| 1999-02-12 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.299 | - | 0.299 | - | - | 0 | - | 0.00% |
| 1999-02-11 | 0 | 4.350 | - | 4.350 | 4.300 | 4.350 | 14,000 | 60,400 | 4.3143 | 0.299 | - | 0.299 | 0.296 | 0.299 | 203,367 | 0.2970 | 0.58% |
| 1999-02-10 | 0 | 4.325 | 4.325 | 4.350 | 4.300 | 4.300 | 4,000 | 17,200 | 4.3000 | 0.298 | 0.298 | 0.299 | 0.296 | 0.296 | 58,105 | 0.2960 | -0.57% |
| 1999-02-09 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.299 | - | 0.299 | - | - | 0 | - | 0.00% |
| 1999-02-08 | 0 | 4.350 | - | 4.350 | 4.350 | 4.350 | 4,000 | 17,400 | 4.3500 | 0.299 | - | 0.299 | 0.299 | 0.299 | 58,105 | 0.2995 | -0.57% |
| 1999-02-05 | 0 | 4.375 | - | 4.375 | - | - | 0 | 0 | - | 0.301 | - | 0.301 | - | - | 0 | - | -0.57% |
| 1999-02-04 | 0 | 4.400 | 4.375 | 4.400 | - | - | 0 | 0 | - | 0.303 | 0.301 | 0.303 | - | - | 0 | - | 0.00% |
| 1999-02-03 | 0 | 4.400 | - | 4.400 | 4.300 | 4.400 | 28,000 | 121,200 | 4.3286 | 0.303 | - | 0.303 | 0.296 | 0.303 | 406,734 | 0.2980 | 2.33% |
| 1999-02-02 | 0 | 4.300 | 4.300 | 4.475 | 4.300 | 4.500 | 32,000 | 140,000 | 4.3750 | 0.296 | 0.296 | 0.308 | 0.296 | 0.310 | 464,839 | 0.3012 | -4.44% |
| 1999-02-01 | 0 | 4.500 | 4.500 | - | 4.500 | 4.500 | 6,000 | 27,000 | 4.5000 | 0.310 | 0.310 | - | 0.310 | 0.310 | 87,157 | 0.3098 | 0.00% |
| 1999-01-29 | 0 | 4.500 | - | 4.500 | 4.500 | 4.500 | 10,000 | 45,000 | 4.5000 | 0.310 | - | 0.310 | 0.310 | 0.310 | 145,262 | 0.3098 | 0.00% |
| 1999-01-28 | 0 | 4.500 | - | 4.550 | - | - | 0 | 0 | - | 0.310 | - | 0.313 | - | - | 0 | - | 0.00% |
| 1999-01-27 | 0 | 4.500 | - | 4.550 | 4.400 | 4.500 | 6,000 | 26,600 | 4.4333 | 0.310 | - | 0.313 | 0.303 | 0.310 | 87,157 | 0.3052 | 1.69% |
| 1999-01-26 | 0 | 4.425 | 4.425 | - | 4.350 | 4.425 | 14,000 | 61,650 | 4.4036 | 0.305 | 0.305 | - | 0.299 | 0.305 | 203,367 | 0.3031 | 0.00% |
| 1999-01-25 | 0 | 4.425 | - | 4.450 | - | - | 0 | 0 | - | 0.305 | - | 0.306 | - | - | 0 | - | 0.00% |
| 1999-01-22 | 0 | 4.425 | - | 4.450 | - | - | 0 | 0 | - | 0.305 | - | 0.306 | - | - | 0 | - | 0.00% |
| 1999-01-21 | 0 | 4.425 | - | 4.450 | - | - | 0 | 0 | - | 0.305 | - | 0.306 | - | - | 0 | - | 0.00% |
| 1999-01-20 | 0 | 4.425 | - | 4.450 | 4.400 | 4.425 | 8,000 | 35,250 | 4.4063 | 0.305 | - | 0.306 | 0.303 | 0.305 | 116,210 | 0.3033 | 1.72% |
| 1999-01-19 | 0 | 4.350 | - | 4.375 | 4.350 | 4.350 | 6,000 | 26,100 | 4.3500 | 0.299 | - | 0.301 | 0.299 | 0.299 | 87,157 | 0.2995 | -0.57% |
| 1999-01-18 | 0 | 4.375 | - | 4.375 | 4.375 | 4.375 | 12,000 | 52,500 | 4.3750 | 0.301 | - | 0.301 | 0.301 | 0.301 | 174,315 | 0.3012 | 0.57% |
| 1999-01-15 | 0 | 4.350 | 4.350 | 4.375 | 4.350 | 4.350 | 6,000 | 26,100 | 4.3500 | 0.299 | 0.299 | 0.301 | 0.299 | 0.299 | 87,157 | 0.2995 | 0.00% |
| 1999-01-14 | 0 | 4.350 | - | - | - | - | 0 | 0 | - | 0.299 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-13 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.299 | - | 0.299 | - | - | 0 | - | 0.00% |
| 1999-01-12 | 0 | 4.350 | - | 4.350 | 4.350 | 4.350 | 18,000 | 78,300 | 4.3500 | 0.299 | - | 0.299 | 0.299 | 0.299 | 261,472 | 0.2995 | 1.16% |
| 1999-01-11 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.296 | - | 0.296 | - | - | 0 | - | -0.58% |
| 1999-01-08 | 0 | 4.325 | - | 4.350 | 4.250 | 4.325 | 34,000 | 145,500 | 4.2794 | 0.298 | - | 0.299 | 0.293 | 0.298 | 493,892 | 0.2946 | 2.98% |
| 1999-01-07 | 0 | 4.200 | 4.125 | 4.200 | 4.125 | 4.225 | 20,000 | 83,550 | 4.1775 | 0.289 | 0.284 | 0.289 | 0.284 | 0.291 | 290,525 | 0.2876 | 1.82% |
| 1999-01-06 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.125 | 6,000 | 24,750 | 4.1250 | 0.284 | 0.284 | 0.286 | 0.284 | 0.284 | 87,157 | 0.2840 | 0.61% |
| 1999-01-05 | 0 | 4.100 | - | 4.150 | - | - | 0 | 0 | - | 0.282 | - | 0.286 | - | - | 0 | - | 0.00% |
| 1999-01-04 | 0 | 4.100 | 4.000 | 4.125 | 4.100 | 4.100 | 4,000 | 16,400 | 4.1000 | 0.282 | 0.275 | 0.284 | 0.282 | 0.282 | 58,105 | 0.2822 | 0.74% |
| 1998-12-31 | 0 | 4.150 | 4.000 | 4.175 | 4.150 | 4.150 | 14,000 | 58,100 | 4.1500 | 0.280 | 0.270 | 0.282 | 0.280 | 0.280 | 207,365 | 0.2802 | 0.61% |
| 1998-12-30 | 0 | 4.125 | 4.000 | 4.125 | 3.950 | 4.125 | 54,000 | 216,600 | 4.0111 | 0.278 | 0.270 | 0.278 | 0.267 | 0.278 | 799,835 | 0.2708 | 0.00% |
| 1998-12-29 | 0 | 4.125 | - | 4.150 | 4.000 | 4.125 | 38,000 | 153,000 | 4.0263 | 0.278 | - | 0.280 | 0.270 | 0.278 | 562,847 | 0.2718 | 0.00% |
| 1998-12-28 | 0 | 4.125 | - | 4.150 | 4.000 | 4.150 | 26,000 | 104,850 | 4.0327 | 0.278 | - | 0.280 | 0.270 | 0.280 | 385,106 | 0.2723 | -0.60% |
| 1998-12-24 | 0 | 4.150 | - | 4.150 | 4.000 | 4.150 | 24,000 | 96,600 | 4.0250 | 0.280 | - | 0.280 | 0.270 | 0.280 | 355,482 | 0.2717 | 1.22% |
| 1998-12-23 | 0 | 4.100 | 4.100 | 4.125 | 4.100 | 4.100 | 8,000 | 32,800 | 4.1000 | 0.277 | 0.277 | 0.278 | 0.277 | 0.277 | 118,494 | 0.2768 | -0.61% |
| 1998-12-22 | 0 | 4.125 | 4.100 | 4.125 | 4.050 | 4.125 | 30,000 | 123,000 | 4.1000 | 0.278 | 0.277 | 0.278 | 0.273 | 0.278 | 444,353 | 0.2768 | -0.60% |
| 1998-12-21 | 0 | 4.150 | 4.125 | 4.150 | 4.100 | 4.150 | 26,000 | 106,900 | 4.1115 | 0.280 | 0.278 | 0.280 | 0.277 | 0.280 | 385,106 | 0.2776 | 1.84% |
| 1998-12-18 | 0 | 4.075 | 3.975 | 4.075 | - | - | 1,098 | 4,392 | 4.0000 | 0.275 | 0.268 | 0.275 | - | - | 16,263 | 0.2701 | 0.00% |
| 1998-12-17 | 0 | 4.075 | 3.950 | 4.075 | - | - | 0 | 0 | - | 0.275 | 0.267 | 0.275 | - | - | 0 | - | 0.00% |
| 1998-12-16 | 0 | 4.075 | 3.950 | 4.075 | 4.075 | 4.075 | 30,000 | 122,250 | 4.0750 | 0.275 | 0.267 | 0.275 | 0.275 | 0.275 | 444,353 | 0.2751 | 0.00% |
| 1998-12-15 | 0 | 4.075 | 3.950 | 4.075 | 4.075 | 4.075 | 14,000 | 57,050 | 4.0750 | 0.275 | 0.267 | 0.275 | 0.275 | 0.275 | 207,365 | 0.2751 | 0.00% |
| 1998-12-14 | 0 | 4.075 | 3.950 | 4.100 | - | - | 0 | 0 | - | 0.275 | 0.267 | 0.277 | - | - | 0 | - | 0.00% |
| 1998-12-11 | 0 | 4.075 | 4.050 | 4.075 | 4.075 | 4.100 | 36,000 | 146,900 | 4.0806 | 0.275 | 0.273 | 0.275 | 0.275 | 0.277 | 533,223 | 0.2755 | 0.62% |
| 1998-12-10 | 0 | 4.050 | 3.975 | 4.050 | - | - | 0 | 0 | - | 0.273 | 0.268 | 0.273 | - | - | 0 | - | -0.61% |
| 1998-12-09 | 0 | 4.075 | 3.950 | 4.100 | 4.050 | 4.075 | 36,000 | 146,050 | 4.0569 | 0.275 | 0.267 | 0.277 | 0.273 | 0.275 | 533,223 | 0.2739 | 1.24% |
| 1998-12-08 | 0 | 4.025 | 4.025 | 4.050 | 3.950 | 4.075 | 32,000 | 127,950 | 3.9984 | 0.272 | 0.272 | 0.273 | 0.267 | 0.275 | 473,976 | 0.2700 | -0.62% |
| 1998-12-07 | 0 | 4.050 | - | 4.050 | 3.900 | 4.100 | 74,000 | 292,850 | 3.9574 | 0.273 | - | 0.273 | 0.263 | 0.277 | 1,096,070 | 0.2672 | 0.62% |
| 1998-12-04 | 0 | 4.025 | 4.025 | 4.075 | 3.950 | 4.025 | 14,000 | 55,600 | 3.9714 | 0.272 | 0.272 | 0.275 | 0.267 | 0.272 | 207,365 | 0.2681 | -1.23% |
| 1998-12-03 | 0 | 4.075 | 3.900 | 4.075 | 4.075 | 4.075 | 12,000 | 48,900 | 4.0750 | 0.275 | 0.263 | 0.275 | 0.275 | 0.275 | 177,741 | 0.2751 | 0.00% |
| 1998-12-02 | 0 | 4.075 | - | 4.075 | 4.075 | 4.100 | 8,000 | 32,700 | 4.0875 | 0.275 | - | 0.275 | 0.275 | 0.277 | 118,494 | 0.2760 | 1.87% |
| 1998-12-01 | 0 | 4.000 | - | 4.000 | 3.900 | 4.025 | 34,000 | 134,350 | 3.9515 | 0.270 | - | 0.270 | 0.263 | 0.272 | 503,600 | 0.2668 | -0.62% |
| 1998-11-30 | 0 | 4.025 | - | 4.075 | 3.950 | 4.100 | 28,000 | 111,500 | 3.9821 | 0.272 | - | 0.275 | 0.267 | 0.277 | 414,729 | 0.2689 | -0.62% |
| 1998-11-27 | 0 | 4.050 | 3.900 | 4.050 | 3.950 | 4.100 | 56,000 | 223,700 | 3.9946 | 0.273 | 0.263 | 0.273 | 0.267 | 0.277 | 829,458 | 0.2697 | -1.82% |
| 1998-11-26 | 0 | 4.125 | - | 4.200 | 3.900 | 4.150 | 128,000 | 512,700 | 4.0055 | 0.278 | - | 0.284 | 0.263 | 0.280 | 1,895,905 | 0.2704 | 2.48% |
| 1998-11-25 | 0 | 4.025 | 3.950 | 4.050 | 4.025 | 4.050 | 22,000 | 88,800 | 4.0364 | 0.272 | 0.267 | 0.273 | 0.272 | 0.273 | 325,859 | 0.2725 | 1.26% |
| 1998-11-24 | 0 | 3.975 | - | 4.100 | 3.975 | 4.100 | 68,000 | 274,750 | 4.0404 | 0.268 | - | 0.277 | 0.268 | 0.277 | 1,007,199 | 0.2728 | -1.85% |
| 1998-11-23 | 0 | 4.050 | - | 4.050 | 4.000 | 4.050 | 23,200 | 93,270 | 4.0203 | 0.273 | - | 0.273 | 0.270 | 0.273 | 343,633 | 0.2714 | 1.25% |
| 1998-11-20 | 0 | 4.000 | - | 4.000 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 0.270 | - | 0.270 | 0.270 | 0.270 | 59,247 | 0.2701 | -1.23% |
| 1998-11-19 | 0 | 4.050 | - | 4.050 | 3.950 | 4.050 | 24,000 | 95,700 | 3.9875 | 0.273 | - | 0.273 | 0.267 | 0.273 | 355,482 | 0.2692 | -0.61% |
| 1998-11-18 | 0 | 4.075 | - | 4.075 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 0.275 | - | 0.275 | 0.277 | 0.277 | 148,118 | 0.2768 | 0.62% |
| 1998-11-17 | 0 | 4.050 | 4.000 | 4.050 | 4.000 | 4.050 | 14,000 | 56,250 | 4.0179 | 0.273 | 0.270 | 0.273 | 0.270 | 0.273 | 207,365 | 0.2713 | 0.00% |
| 1998-11-16 | 0 | 4.050 | - | 4.050 | 4.025 | 4.050 | 10,000 | 40,350 | 4.0350 | 0.273 | - | 0.273 | 0.272 | 0.273 | 148,118 | 0.2724 | 1.25% |
| 1998-11-13 | 0 | 4.000 | - | 4.025 | 4.000 | 4.025 | 12,000 | 48,250 | 4.0208 | 0.270 | - | 0.272 | 0.270 | 0.272 | 177,741 | 0.2715 | -0.62% |
| 1998-11-12 | 0 | 4.025 | 4.000 | 4.025 | 3.900 | 4.025 | 48,000 | 188,200 | 3.9208 | 0.272 | 0.270 | 0.272 | 0.263 | 0.272 | 710,964 | 0.2647 | -0.62% |
| 1998-11-11 | 0 | 4.050 | - | 4.050 | 3.950 | 4.050 | 24,000 | 95,200 | 3.9667 | 0.273 | - | 0.273 | 0.267 | 0.273 | 355,482 | 0.2678 | 0.00% |
| 1998-11-10 | 0 | 4.050 | 4.025 | 4.050 | 3.900 | 4.075 | 74,000 | 293,850 | 3.9709 | 0.273 | 0.272 | 0.273 | 0.263 | 0.275 | 1,096,070 | 0.2681 | 0.00% |
| 1998-11-09 | 0 | 4.050 | - | 4.050 | 3.950 | 4.050 | 70,000 | 278,500 | 3.9786 | 0.273 | - | 0.273 | 0.267 | 0.273 | 1,036,823 | 0.2686 | 0.00% |
| 1998-11-06 | 0 | 4.050 | 4.000 | 4.050 | 4.075 | 4.075 | 2,000 | 8,150 | 4.0750 | 0.273 | 0.270 | 0.273 | 0.275 | 0.275 | 29,624 | 0.2751 | -0.61% |
| 1998-11-05 | 0 | 4.075 | 4.075 | 4.100 | 4.075 | 4.075 | 10,000 | 40,750 | 4.0750 | 0.275 | 0.275 | 0.277 | 0.275 | 0.275 | 148,118 | 0.2751 | 0.62% |
| 1998-11-04 | 0 | 4.050 | - | 4.100 | - | - | 0 | 0 | - | 0.273 | - | 0.277 | - | - | 0 | - | 0.00% |
| 1998-11-03 | 0 | 4.050 | - | 4.100 | - | - | 0 | 0 | - | 0.273 | - | 0.277 | - | - | 0 | - | 0.00% |
| 1998-11-02 | 0 | 4.050 | - | 4.075 | 3.950 | 4.075 | 48,000 | 192,000 | 4.0000 | 0.273 | - | 0.275 | 0.267 | 0.275 | 710,964 | 0.2701 | -0.61% |
| 1998-10-30 | 0 | 4.075 | 4.075 | 4.100 | 4.000 | 4.075 | 50,000 | 200,750 | 4.0150 | 0.275 | 0.275 | 0.277 | 0.270 | 0.275 | 740,588 | 0.2711 | 0.62% |
| 1998-10-29 | 0 | 4.050 | 4.025 | 4.050 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 0.273 | 0.272 | 0.273 | 0.273 | 0.273 | 148,118 | 0.2734 | -1.22% |
| 1998-10-27 | 0 | 4.100 | - | 4.100 | 4.000 | 4.100 | 30,000 | 121,000 | 4.0333 | 0.277 | - | 0.277 | 0.270 | 0.277 | 444,353 | 0.2723 | 1.23% |
| 1998-10-26 | 0 | 4.050 | - | 4.075 | 4.000 | 4.050 | 34,000 | 136,700 | 4.0206 | 0.273 | - | 0.275 | 0.270 | 0.273 | 503,600 | 0.2714 | 0.00% |
| 1998-10-23 | 0 | 4.050 | 4.000 | 4.075 | 4.050 | 4.100 | 26,000 | 105,700 | 4.0654 | 0.273 | 0.270 | 0.275 | 0.273 | 0.277 | 385,106 | 0.2745 | 0.00% |
| 1998-10-22 | 0 | 4.050 | 4.050 | 4.100 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 0.273 | 0.273 | 0.277 | 0.273 | 0.273 | 148,118 | 0.2734 | 0.00% |
| 1998-10-21 | 0 | 4.050 | - | 4.050 | - | - | 0 | 0 | - | 0.273 | - | 0.273 | - | - | 0 | - | 0.00% |
| 1998-10-20 | 0 | 4.050 | - | 4.100 | - | - | 14,000 | 56,700 | 4.0500 | 0.273 | - | 0.277 | - | - | 207,365 | 0.2734 | 0.00% |
| 1998-10-19 | 0 | 4.050 | - | 4.075 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 0.273 | - | 0.275 | 0.273 | 0.273 | 148,118 | 0.2734 | 0.62% |
| 1998-10-16 | 0 | 4.025 | 4.025 | 4.050 | 3.950 | 4.100 | 70,000 | 281,000 | 4.0143 | 0.272 | 0.272 | 0.273 | 0.267 | 0.277 | 1,036,823 | 0.2710 | 1.90% |
| 1998-10-15 | 0 | 3.950 | 3.950 | 4.150 | 3.950 | 3.950 | 16,000 | 63,200 | 3.9500 | 0.267 | 0.267 | 0.280 | 0.267 | 0.267 | 236,988 | 0.2667 | -1.25% |
| 1998-10-14 | 0 | 4.000 | - | 4.150 | 4.000 | 4.000 | 22,800 | 91,040 | 3.9930 | 0.270 | - | 0.280 | 0.270 | 0.270 | 337,708 | 0.2696 | -2.44% |
| 1998-10-13 | 0 | 4.100 | 3.900 | 4.100 | 4.000 | 4.100 | 34,000 | 137,200 | 4.0353 | 0.277 | 0.263 | 0.277 | 0.270 | 0.277 | 503,600 | 0.2724 | 1.23% |
| 1998-10-12 | 0 | 4.050 | 4.000 | 4.100 | 3.850 | 4.050 | 146,000 | 580,450 | 3.9757 | 0.273 | 0.270 | 0.277 | 0.260 | 0.273 | 2,162,517 | 0.2684 | 3.85% |
| 1998-10-09 | 0 | 3.900 | 3.875 | 3.900 | 3.800 | 3.900 | 56,000 | 216,650 | 3.8688 | 0.263 | 0.262 | 0.263 | 0.257 | 0.263 | 829,458 | 0.2612 | 0.65% |
| 1998-10-08 | 0 | 3.875 | 3.800 | 3.875 | 3.800 | 3.875 | 50,000 | 190,650 | 3.8130 | 0.262 | 0.257 | 0.262 | 0.257 | 0.262 | 740,588 | 0.2574 | 1.97% |
| 1998-10-07 | 0 | 3.800 | 3.800 | 3.825 | 3.800 | 3.875 | 55,453 | 210,903 | 3.8033 | 0.257 | 0.257 | 0.258 | 0.257 | 0.262 | 821,356 | 0.2568 | -0.65% |
| 1998-10-05 | 0 | 3.825 | 3.825 | - | 3.750 | 3.800 | 50,000 | 188,500 | 3.7700 | 0.258 | 0.258 | - | 0.253 | 0.257 | 740,588 | 0.2545 | 2.00% |
| 1998-09-30 | 0 | 3.750 | 3.600 | 3.750 | 3.750 | 3.750 | 4,000 | 15,000 | 3.7500 | 0.253 | 0.243 | 0.253 | 0.253 | 0.253 | 59,247 | 0.2532 | 0.67% |
| 1998-09-29 | 0 | 3.725 | 3.600 | 3.725 | 3.750 | 3.775 | 20,000 | 75,250 | 3.7625 | 0.251 | 0.243 | 0.251 | 0.253 | 0.255 | 296,235 | 0.2540 | 0.00% |
| 1998-09-28 | 0 | 3.725 | 3.600 | 3.750 | 3.600 | 3.725 | 22,000 | 81,450 | 3.7023 | 0.251 | 0.243 | 0.253 | 0.243 | 0.251 | 325,859 | 0.2500 | 0.68% |
| 1998-09-25 | 0 | 3.700 | 3.550 | 3.700 | 3.600 | 3.700 | 20,000 | 72,500 | 3.6250 | 0.250 | 0.240 | 0.250 | 0.243 | 0.250 | 296,235 | 0.2447 | 1.37% |
| 1998-09-24 | 0 | 3.650 | 3.550 | 3.650 | 3.650 | 3.650 | 2,000 | 7,300 | 3.6500 | 0.246 | 0.240 | 0.246 | 0.246 | 0.246 | 29,624 | 0.2464 | 1.39% |
| 1998-09-23 | 0 | 3.600 | - | 3.600 | 3.550 | 3.600 | 14,000 | 49,900 | 3.5643 | 0.243 | - | 0.243 | 0.240 | 0.243 | 207,365 | 0.2406 | 0.00% |
| 1998-09-22 | 0 | 3.600 | 3.550 | 3.625 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 0.243 | 0.240 | 0.245 | 0.243 | 0.243 | 148,118 | 0.2431 | 1.41% |
| 1998-09-21 | 0 | 3.550 | 3.500 | 3.600 | 3.550 | 3.725 | 66,000 | 238,750 | 3.6174 | 0.240 | 0.236 | 0.243 | 0.240 | 0.251 | 977,576 | 0.2442 | -3.40% |
| 1998-09-18 | 0 | 3.675 | - | 3.675 | 3.600 | 3.675 | 22,000 | 79,350 | 3.6068 | 0.248 | - | 0.248 | 0.243 | 0.248 | 325,859 | 0.2435 | 0.00% |
| 1998-09-17 | 0 | 3.675 | 3.500 | 3.675 | 3.600 | 3.700 | 24,000 | 86,750 | 3.6146 | 0.248 | 0.236 | 0.248 | 0.243 | 0.250 | 355,482 | 0.2440 | -1.74% |
| 1998-09-16 | 0 | 3.750 | - | 3.750 | 3.600 | 3.750 | 26,000 | 94,500 | 3.6346 | 0.253 | - | 0.253 | 0.242 | 0.253 | 386,135 | 0.2447 | 0.00% |
| 1998-09-15 | 0 | 3.750 | 3.550 | 3.750 | 3.600 | 3.750 | 44,000 | 160,900 | 3.6568 | 0.253 | 0.239 | 0.253 | 0.242 | 0.253 | 653,460 | 0.2462 | 2.04% |
| 1998-09-14 | 0 | 3.675 | 3.500 | 3.700 | 3.550 | 3.675 | 106,000 | 383,550 | 3.6184 | 0.247 | 0.236 | 0.249 | 0.239 | 0.247 | 1,574,244 | 0.2436 | 0.00% |
| 1998-09-11 | 0 | 3.675 | 3.500 | 3.675 | 3.650 | 3.675 | 12,000 | 43,900 | 3.6583 | 0.247 | 0.236 | 0.247 | 0.246 | 0.247 | 178,216 | 0.2463 | 0.00% |
| 1998-09-10 | 0 | 3.675 | 3.550 | 3.700 | 3.550 | 3.675 | 100,000 | 361,300 | 3.6130 | 0.247 | 0.239 | 0.249 | 0.239 | 0.247 | 1,485,136 | 0.2433 | 0.68% |
| 1998-09-09 | 0 | 3.650 | 3.550 | 3.650 | 3.500 | 3.675 | 26,000 | 92,050 | 3.5404 | 0.246 | 0.239 | 0.246 | 0.236 | 0.247 | 386,135 | 0.2384 | 0.00% |
| 1998-09-08 | 0 | 3.650 | 3.500 | 3.650 | 3.500 | 3.650 | 48,000 | 170,500 | 3.5521 | 0.246 | 0.236 | 0.246 | 0.236 | 0.246 | 712,865 | 0.2392 | 0.69% |
| 1998-09-07 | 0 | 3.625 | - | 3.650 | 3.450 | 3.625 | 70,000 | 245,750 | 3.5107 | 0.244 | - | 0.246 | 0.232 | 0.244 | 1,039,595 | 0.2364 | 5.07% |
| 1998-09-04 | 0 | 3.450 | - | 3.475 | 3.450 | 3.600 | 88,000 | 306,900 | 3.4875 | 0.232 | - | 0.234 | 0.232 | 0.242 | 1,306,920 | 0.2348 | -2.13% |
| 1998-09-03 | 0 | 3.525 | 3.400 | 3.525 | 3.450 | 3.550 | 66,000 | 229,700 | 3.4803 | 0.237 | 0.229 | 0.237 | 0.232 | 0.239 | 980,190 | 0.2343 | 0.71% |
| 1998-09-02 | 0 | 3.500 | 3.450 | 3.500 | 3.450 | 3.525 | 90,361 | 312,527 | 3.4586 | 0.236 | 0.232 | 0.236 | 0.232 | 0.237 | 1,341,984 | 0.2329 | 2.19% |
| 1998-09-01 | 0 | 3.425 | 3.400 | 3.425 | 3.400 | 3.450 | 94,000 | 322,700 | 3.4330 | 0.231 | 0.229 | 0.231 | 0.229 | 0.232 | 1,396,028 | 0.2312 | -0.72% |
| 1998-08-31 | 0 | 3.450 | 3.350 | 3.450 | 3.400 | 3.475 | 140,000 | 480,800 | 3.4343 | 0.232 | 0.226 | 0.232 | 0.229 | 0.234 | 2,079,190 | 0.2312 | 1.47% |
| 1998-08-28 | 0 | 3.400 | - | 3.400 | 3.300 | 3.450 | 146,000 | 493,500 | 3.3801 | 0.229 | - | 0.229 | 0.222 | 0.232 | 2,168,299 | 0.2276 | 0.00% |
| 1998-08-27 | 0 | 3.400 | - | 3.400 | 3.350 | 3.500 | 132,000 | 451,800 | 3.4227 | 0.229 | - | 0.229 | 0.226 | 0.236 | 1,960,380 | 0.2305 | -4.23% |
| 1998-08-26 | 0 | 3.550 | - | 3.550 | 3.500 | 3.650 | 94,000 | 334,600 | 3.5596 | 0.239 | - | 0.239 | 0.236 | 0.246 | 1,396,028 | 0.2397 | -2.07% |
| 1998-08-25 | 0 | 3.625 | 3.500 | 3.625 | 3.600 | 3.625 | 28,000 | 100,900 | 3.6036 | 0.244 | 0.236 | 0.244 | 0.242 | 0.244 | 415,838 | 0.2426 | 0.00% |
| 1998-08-24 | 0 | 3.625 | - | 3.625 | 3.500 | 3.625 | 8,000 | 28,500 | 3.5625 | 0.244 | - | 0.244 | 0.236 | 0.244 | 118,811 | 0.2399 | 2.84% |
| 1998-08-21 | 0 | 3.525 | 3.500 | 3.550 | 3.525 | 3.525 | 70,000 | 246,750 | 3.5250 | 0.237 | 0.236 | 0.239 | 0.237 | 0.237 | 1,039,595 | 0.2374 | -2.08% |
| 1998-08-20 | 0 | 3.600 | 3.475 | 3.700 | 3.500 | 3.600 | 76,000 | 266,800 | 3.5105 | 0.242 | 0.234 | 0.249 | 0.236 | 0.242 | 1,128,703 | 0.2364 | 2.86% |
| 1998-08-19 | 0 | 3.500 | 3.450 | 3.550 | 3.425 | 3.550 | 47,600 | 166,130 | 3.4901 | 0.236 | 0.232 | 0.239 | 0.231 | 0.239 | 706,925 | 0.2350 | 3.70% |
| 1998-08-18 | 0 | 3.375 | 3.300 | 3.375 | 3.350 | 3.375 | 70,000 | 235,000 | 3.3571 | 0.227 | 0.222 | 0.227 | 0.226 | 0.227 | 1,039,595 | 0.2260 | -0.74% |
| 1998-08-14 | 0 | 3.400 | 3.100 | 3.400 | 3.250 | 3.400 | 249,200 | 817,200 | 3.2793 | 0.229 | 0.209 | 0.229 | 0.219 | 0.229 | 3,700,959 | 0.2208 | 6.25% |
| 1998-08-13 | 0 | 3.200 | 3.100 | 3.200 | 3.100 | 3.200 | 142,000 | 445,600 | 3.1380 | 0.215 | 0.209 | 0.215 | 0.209 | 0.215 | 2,108,893 | 0.2113 | -1.54% |
| 1998-08-12 | 0 | 3.250 | 3.150 | 3.250 | 3.150 | 3.275 | 154,000 | 491,750 | 3.1932 | 0.219 | 0.212 | 0.219 | 0.212 | 0.221 | 2,287,110 | 0.2150 | -0.76% |
| 1998-08-11 | 0 | 3.275 | - | 3.275 | 3.250 | 3.325 | 36,000 | 117,600 | 3.2667 | 0.221 | - | 0.221 | 0.219 | 0.224 | 534,649 | 0.2200 | 0.00% |
| 1998-08-10 | 0 | 3.275 | 3.150 | 3.275 | 3.150 | 3.350 | 54,000 | 176,200 | 3.2630 | 0.221 | 0.212 | 0.221 | 0.212 | 0.226 | 801,973 | 0.2197 | 9.17% |
| 1998-08-07 | 0 | 3.000 | 3.000 | 3.350 | 3.000 | 3.350 | 28,000 | 91,500 | 3.2679 | 0.202 | 0.202 | 0.226 | 0.202 | 0.226 | 415,838 | 0.2200 | -10.45% |
| 1998-08-06 | 0 | 3.350 | 3.000 | 3.350 | 3.300 | 3.375 | 743,148 | 2,250,944 | 3.0289 | 0.226 | 0.202 | 0.226 | 0.222 | 0.227 | 11,036,759 | 0.2039 | -0.74% |
| 1998-08-05 | 0 | 3.375 | - | 3.375 | 3.000 | 3.450 | 64,000 | 212,800 | 3.3250 | 0.227 | - | 0.227 | 0.202 | 0.232 | 950,487 | 0.2239 | -2.88% |
| 1998-08-04 | 0 | 3.475 | 3.200 | 3.475 | 3.475 | 3.550 | 42,000 | 147,100 | 3.5024 | 0.234 | 0.215 | 0.234 | 0.234 | 0.239 | 623,757 | 0.2358 | 0.00% |
| 1998-08-03 | 0 | 3.475 | - | 3.475 | 3.500 | 3.500 | 14,000 | 49,000 | 3.5000 | 0.234 | - | 0.234 | 0.236 | 0.236 | 207,919 | 0.2357 | -2.11% |
| 1998-07-31 | 0 | 3.550 | 3.450 | 3.550 | - | - | 0 | 0 | - | 0.239 | 0.232 | 0.239 | - | - | 0 | - | 0.00% |
| 1998-07-30 | 0 | 3.550 | - | 3.550 | 3.550 | 3.550 | 4,000 | 14,200 | 3.5500 | 0.239 | - | 0.239 | 0.239 | 0.239 | 59,405 | 0.2390 | 0.00% |
| 1998-07-29 | 0 | 3.550 | - | - | - | - | 0 | 0 | - | 0.239 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-28 | 0 | 3.550 | - | 3.575 | 3.525 | 3.550 | 10,000 | 35,400 | 3.5400 | 0.239 | - | 0.241 | 0.237 | 0.239 | 148,514 | 0.2384 | -2.74% |
| 1998-07-27 | 0 | 3.650 | - | 3.750 | 3.650 | 3.650 | 4,000 | 14,600 | 3.6500 | 0.246 | - | 0.253 | 0.246 | 0.246 | 59,405 | 0.2458 | -3.31% |
| 1998-07-24 | 0 | 3.775 | - | 3.775 | - | - | 0 | 0 | - | 0.254 | - | 0.254 | - | - | 0 | - | -0.66% |
| 1998-07-23 | 0 | 3.800 | - | 3.800 | 3.825 | 3.825 | 20,000 | 76,500 | 3.8250 | 0.256 | - | 0.256 | 0.258 | 0.258 | 297,027 | 0.2576 | 0.00% |
| 1998-07-22 | 0 | 3.800 | - | 3.900 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 1998-07-21 | 0 | 3.800 | - | 3.850 | - | - | 0 | 0 | - | 0.256 | - | 0.259 | - | - | 0 | - | 0.00% |
| 1998-07-20 | 0 | 3.800 | - | 3.850 | - | - | 0 | 0 | - | 0.256 | - | 0.259 | - | - | 0 | - | 0.00% |
| 1998-07-17 | 0 | 3.800 | - | 3.850 | - | - | 0 | 0 | - | 0.256 | - | 0.259 | - | - | 0 | - | 0.00% |
| 1998-07-16 | 0 | 3.800 | - | 3.900 | - | - | 0 | 0 | - | 0.256 | - | 0.263 | - | - | 0 | - | 0.00% |
| 1998-07-15 | 0 | 3.800 | - | 3.850 | 3.800 | 3.850 | 12,000 | 46,000 | 3.8333 | 0.256 | - | 0.259 | 0.256 | 0.259 | 178,216 | 0.2581 | -2.56% |
| 1998-07-14 | 0 | 3.900 | - | 3.900 | - | - | 0 | 0 | - | 0.263 | - | 0.263 | - | - | 0 | - | -0.64% |
| 1998-07-13 | 0 | 3.925 | - | 3.925 | 3.925 | 3.925 | 4,000 | 15,700 | 3.9250 | 0.264 | - | 0.264 | 0.264 | 0.264 | 59,405 | 0.2643 | 1.29% |
| 1998-07-10 | 0 | 3.875 | - | 3.900 | - | - | 0 | 0 | - | 0.261 | - | 0.263 | - | - | 0 | - | 0.00% |
| 1998-07-09 | 0 | 3.875 | - | 3.900 | 3.875 | 3.875 | 10,000 | 38,750 | 3.8750 | 0.261 | - | 0.263 | 0.261 | 0.261 | 148,514 | 0.2609 | -0.64% |
| 1998-07-08 | 0 | 3.900 | - | 3.900 | - | - | 0 | 0 | - | 0.263 | - | 0.263 | - | - | 0 | - | -0.64% |
| 1998-07-07 | 0 | 3.925 | - | 3.925 | 3.925 | 3.925 | 10,000 | 39,250 | 3.9250 | 0.264 | - | 0.264 | 0.264 | 0.264 | 148,514 | 0.2643 | 0.64% |
| 1998-07-06 | 0 | 3.900 | - | 3.900 | - | - | 0 | 0 | - | 0.263 | - | 0.263 | - | - | 0 | - | 0.00% |
| 1998-07-03 | 0 | 3.900 | - | 3.925 | 3.900 | 3.900 | 4,000 | 15,600 | 3.9000 | 0.263 | - | 0.264 | 0.263 | 0.263 | 59,405 | 0.2626 | -0.64% |
| 1998-07-02 | 0 | 3.925 | - | 3.925 | - | - | 0 | 0 | - | 0.264 | - | 0.264 | - | - | 0 | - | 0.00% |
| 1998-06-30 | 0 | 3.925 | - | 3.925 | 3.925 | 3.950 | 30,000 | 118,250 | 3.9417 | 0.264 | - | 0.264 | 0.264 | 0.266 | 445,541 | 0.2654 | 0.00% |
| 1998-06-29 | 0 | 3.925 | - | 3.925 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 0.264 | - | 0.264 | 0.266 | 0.266 | 148,514 | 0.2660 | 0.00% |
| 1998-06-26 | 0 | 3.925 | - | 3.925 | 3.925 | 3.925 | 10,000 | 39,250 | 3.9250 | 0.264 | - | 0.264 | 0.264 | 0.264 | 148,514 | 0.2643 | 0.64% |
| 1998-06-25 | 0 | 3.900 | - | 3.900 | - | - | 0 | 0 | - | 0.263 | - | 0.263 | - | - | 0 | - | 0.00% |
| 1998-06-24 | 0 | 3.900 | - | 3.925 | 3.900 | 3.900 | 20,000 | 78,000 | 3.9000 | 0.263 | - | 0.264 | 0.263 | 0.263 | 297,027 | 0.2626 | -0.64% |
| 1998-06-23 | 0 | 3.925 | - | 3.925 | - | - | 0 | 0 | - | 0.264 | - | 0.264 | - | - | 0 | - | -1.26% |
| 1998-06-22 | 0 | 3.975 | - | 3.975 | - | - | 0 | 0 | - | 0.268 | - | 0.268 | - | - | 0 | - | 0.00% |
| 1998-06-19 | 0 | 3.975 | - | 4.000 | 3.975 | 3.975 | 2,000 | 7,950 | 3.9750 | 0.268 | - | 0.269 | 0.268 | 0.268 | 29,703 | 0.2677 | 0.00% |
| 1998-06-18 | 0 | 3.975 | 3.975 | 4.000 | - | - | 0 | 0 | - | 0.268 | 0.268 | 0.269 | - | - | 0 | - | 0.00% |
| 1998-06-17 | 0 | 3.975 | - | 3.975 | 3.975 | 3.975 | 10,000 | 39,750 | 3.9750 | 0.268 | - | 0.268 | 0.268 | 0.268 | 148,514 | 0.2677 | 0.00% |
| 1998-06-16 | 0 | 3.975 | - | 3.975 | 3.975 | 3.975 | 6,000 | 23,850 | 3.9750 | 0.268 | - | 0.268 | 0.268 | 0.268 | 89,108 | 0.2677 | 2.58% |
| 1998-06-15 | 0 | 3.875 | - | 3.950 | - | - | 0 | 0 | - | 0.261 | - | 0.266 | - | - | 0 | - | 0.00% |
| 1998-06-12 | 0 | 3.875 | - | 3.925 | 3.875 | 3.875 | 10,000 | 38,750 | 3.8750 | 0.261 | - | 0.264 | 0.261 | 0.261 | 148,514 | 0.2609 | 0.00% |
| 1998-06-11 | 0 | 3.875 | - | 3.975 | - | - | 0 | 0 | - | 0.261 | - | 0.268 | - | - | 0 | - | 0.00% |
| 1998-06-10 | 0 | 3.875 | 3.850 | 3.975 | - | - | 0 | 0 | - | 0.261 | 0.259 | 0.268 | - | - | 0 | - | 0.00% |
| 1998-06-09 | 0 | 3.875 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-08 | 0 | 3.875 | - | 3.975 | 3.875 | 3.875 | 6,000 | 23,250 | 3.8750 | 0.261 | - | 0.268 | 0.261 | 0.261 | 89,108 | 0.2609 | -0.64% |
| 1998-06-05 | 0 | 3.900 | - | 4.000 | - | - | 0 | 0 | - | 0.263 | - | 0.269 | - | - | 0 | - | 0.00% |
| 1998-06-04 | 0 | 3.900 | - | 4.000 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 0.263 | - | 0.269 | 0.263 | 0.263 | 148,514 | 0.2626 | -1.27% |
| 1998-06-03 | 0 | 3.950 | - | 4.000 | - | - | 0 | 0 | - | 0.266 | - | 0.269 | - | - | 0 | - | 0.00% |
| 1998-06-02 | 0 | 3.950 | - | 4.000 | - | - | 0 | 0 | - | 0.266 | - | 0.269 | - | - | 0 | - | 0.00% |
| 1998-06-01 | 0 | 3.950 | 3.850 | 4.050 | - | - | 0 | 0 | - | 0.266 | 0.259 | 0.273 | - | - | 0 | - | 0.00% |
| 1998-05-29 | 0 | 3.950 | - | 4.050 | 3.950 | 3.950 | 4,000 | 15,800 | 3.9500 | 0.266 | - | 0.273 | 0.266 | 0.266 | 59,405 | 0.2660 | -2.47% |
| 1998-05-28 | 0 | 4.050 | 3.950 | 4.050 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 0.273 | 0.266 | 0.273 | 0.273 | 0.273 | 148,514 | 0.2727 | -0.61% |
| 1998-05-27 | 0 | 4.075 | - | 4.100 | - | - | 0 | 0 | - | 0.274 | - | 0.276 | - | - | 0 | - | 0.00% |
| 1998-05-26 | 0 | 4.075 | - | 4.150 | 4.075 | 4.200 | 22,000 | 90,950 | 4.1341 | 0.274 | - | 0.279 | 0.274 | 0.283 | 326,730 | 0.2784 | -2.98% |
| 1998-05-25 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 0.283 | - | 0.283 | - | - | 0 | - | -1.75% |
| 1998-05-22 | 0 | 4.275 | - | 4.275 | - | - | 0 | 0 | - | 0.288 | - | 0.288 | - | - | 0 | - | 0.00% |
| 1998-05-21 | 0 | 4.275 | - | 4.275 | - | - | 0 | 0 | - | 0.288 | - | 0.288 | - | - | 0 | - | 0.00% |
| 1998-05-20 | 0 | 4.275 | 4.275 | 4.300 | 4.275 | 4.275 | 6,000 | 25,650 | 4.2750 | 0.288 | 0.288 | 0.290 | 0.288 | 0.288 | 89,108 | 0.2879 | 0.00% |
| 1998-05-19 | 0 | 4.275 | - | 4.325 | - | - | 0 | 0 | - | 0.288 | - | 0.291 | - | - | 0 | - | 0.00% |
| 1998-05-18 | 0 | 4.275 | - | 4.275 | - | - | 0 | 0 | - | 0.288 | - | 0.288 | - | - | 0 | - | 0.00% |
| 1998-05-15 | 0 | 4.275 | - | 4.275 | 4.200 | 4.275 | 10,000 | 42,300 | 4.2300 | 0.288 | - | 0.288 | 0.283 | 0.288 | 148,514 | 0.2848 | 0.00% |
| 1998-05-14 | 0 | 4.275 | - | 4.275 | - | - | 0 | 0 | - | 0.288 | - | 0.288 | - | - | 0 | - | -0.58% |
| 1998-05-13 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.290 | - | 0.290 | - | - | 0 | - | 0.00% |
| 1998-05-12 | 0 | 4.300 | - | 4.350 | 4.300 | 4.300 | 8,000 | 34,400 | 4.3000 | 0.290 | - | 0.293 | 0.290 | 0.290 | 118,811 | 0.2895 | 0.00% |
| 1998-05-11 | 0 | 4.300 | - | 4.350 | - | - | 0 | 0 | - | 0.290 | - | 0.293 | - | - | 0 | - | 0.00% |
| 1998-05-08 | 0 | 4.300 | - | 4.350 | - | - | 0 | 0 | - | 0.290 | - | 0.293 | - | - | 0 | - | 0.00% |
| 1998-05-07 | 0 | 4.300 | - | 4.350 | 4.300 | 4.325 | 22,000 | 95,000 | 4.3182 | 0.290 | - | 0.293 | 0.290 | 0.291 | 326,730 | 0.2908 | -1.15% |
| 1998-05-06 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.293 | - | 0.293 | - | - | 0 | - | 0.00% |
| 1998-05-05 | 0 | 4.350 | - | 4.350 | 4.350 | 4.350 | 20,000 | 87,000 | 4.3500 | 0.293 | - | 0.293 | 0.293 | 0.293 | 297,027 | 0.2929 | 0.00% |
| 1998-05-04 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.293 | - | 0.293 | - | - | 0 | - | 0.00% |
| 1998-05-01 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.293 | - | 0.293 | - | - | 0 | - | 0.00% |
| 1998-04-30 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 0.293 | - | 0.293 | - | - | 0 | - | 0.00% |
| 1998-04-29 | 0 | 4.350 | - | 4.375 | - | - | 0 | 0 | - | 0.293 | - | 0.295 | - | - | 0 | - | 0.00% |
| 1998-04-28 | 0 | 4.350 | - | 4.350 | 4.325 | 4.350 | 14,000 | 60,600 | 4.3286 | 0.293 | - | 0.293 | 0.291 | 0.293 | 207,919 | 0.2915 | 0.00% |
| 1998-04-27 | 0 | 4.350 | - | 4.375 | 4.300 | 4.350 | 40,000 | 173,000 | 4.3250 | 0.293 | - | 0.295 | 0.290 | 0.293 | 594,054 | 0.2912 | -0.57% |
| 1998-04-24 | 0 | 4.375 | - | 4.375 | 4.375 | 4.375 | 2,000 | 8,750 | 4.3750 | 0.295 | - | 0.295 | 0.295 | 0.295 | 29,703 | 0.2946 | 0.00% |
| 1998-04-23 | 0 | 4.375 | - | 4.400 | - | - | 0 | 0 | - | 0.295 | - | 0.296 | - | - | 0 | - | 0.00% |
| 1998-04-22 | 0 | 4.375 | - | 4.400 | - | - | 0 | 0 | - | 0.295 | - | 0.296 | - | - | 0 | - | 0.00% |
| 1998-04-21 | 0 | 4.375 | - | 4.375 | 4.400 | 4.400 | 12,000 | 52,800 | 4.4000 | 0.295 | - | 0.295 | 0.296 | 0.296 | 178,216 | 0.2963 | 0.57% |
| 1998-04-20 | 0 | 4.350 | - | 4.400 | - | - | 0 | 0 | - | 0.293 | - | 0.296 | - | - | 0 | - | 0.00% |
| 1998-04-17 | 0 | 4.350 | - | 4.425 | - | - | 0 | 0 | - | 0.293 | - | 0.298 | - | - | 0 | - | 0.00% |
| 1998-04-16 | 0 | 4.350 | - | 4.425 | - | - | 0 | 0 | - | 0.293 | - | 0.298 | - | - | 0 | - | 0.00% |
| 1998-04-15 | 0 | 4.350 | - | 4.400 | 4.350 | 4.350 | 10,000 | 43,500 | 4.3500 | 0.293 | - | 0.296 | 0.293 | 0.293 | 148,514 | 0.2929 | -1.14% |
| 1998-04-14 | 0 | 4.400 | - | 4.400 | - | - | 0 | 0 | - | 0.296 | - | 0.296 | - | - | 0 | - | -0.56% |
| 1998-04-09 | 0 | 4.425 | - | 4.425 | 4.300 | 4.425 | 24,000 | 104,700 | 4.3625 | 0.298 | - | 0.298 | 0.290 | 0.298 | 356,433 | 0.2937 | 0.57% |
| 1998-04-08 | 0 | 4.400 | - | 4.400 | - | - | 0 | 0 | - | 0.296 | - | 0.296 | - | - | 0 | - | 0.00% |
| 1998-04-07 | 0 | 4.400 | - | 4.425 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 0.296 | - | 0.298 | 0.296 | 0.296 | 148,514 | 0.2963 | -0.56% |
| 1998-04-03 | 0 | 4.425 | - | 4.450 | 4.425 | 4.425 | 10,000 | 44,250 | 4.4250 | 0.298 | - | 0.300 | 0.298 | 0.298 | 148,514 | 0.2980 | -0.56% |
| 1998-04-02 | 0 | 4.450 | - | 4.450 | - | - | 0 | 0 | - | 0.300 | - | 0.300 | - | - | 0 | - | 0.00% |
| 1998-04-01 | 0 | 4.450 | - | 4.450 | 4.325 | 4.450 | 14,000 | 61,400 | 4.3857 | 0.300 | - | 0.300 | 0.291 | 0.300 | 207,919 | 0.2953 | 1.14% |
| 1998-03-31 | 0 | 4.400 | - | 4.450 | 4.400 | 4.400 | 2,000 | 8,800 | 4.4000 | 0.296 | - | 0.300 | 0.296 | 0.296 | 29,703 | 0.2963 | -1.68% |
| 1998-03-30 | 0 | 4.475 | - | 4.500 | 4.475 | 4.475 | 10,000 | 44,750 | 4.4750 | 0.301 | - | 0.303 | 0.301 | 0.301 | 148,514 | 0.3013 | 0.56% |
| 1998-03-27 | 0 | 4.450 | - | 4.450 | 4.425 | 4.450 | 8,000 | 35,450 | 4.4313 | 0.300 | - | 0.300 | 0.298 | 0.300 | 118,811 | 0.2984 | 0.00% |
| 1998-03-26 | 0 | 4.450 | - | 4.475 | 4.450 | 4.450 | 10,000 | 44,500 | 4.4500 | 0.300 | - | 0.301 | 0.300 | 0.300 | 148,514 | 0.2996 | 1.71% |
| 1998-03-25 | 0 | 4.375 | - | 4.400 | 4.350 | 4.400 | 128,355 | 561,491 | 4.3745 | 0.295 | - | 0.296 | 0.293 | 0.296 | 1,906,246 | 0.2946 | -0.57% |
| 1998-03-24 | 0 | 4.400 | - | 4.400 | - | - | 0 | 0 | - | 0.296 | - | 0.296 | - | - | 0 | - | -1.12% |
| 1998-03-23 | 0 | 4.450 | - | 4.450 | 4.450 | 4.450 | 2,000 | 8,900 | 4.4500 | 0.300 | - | 0.300 | 0.300 | 0.300 | 29,703 | 0.2996 | 1.14% |
| 1998-03-20 | 0 | 4.400 | 4.300 | 4.400 | 4.275 | 4.425 | 20,000 | 87,000 | 4.3500 | 0.296 | 0.290 | 0.296 | 0.288 | 0.298 | 297,027 | 0.2929 | 1.15% |
| 1998-03-19 | 0 | 4.350 | 4.275 | 4.350 | 4.350 | 4.350 | 50,000 | 217,500 | 4.3500 | 0.293 | 0.288 | 0.293 | 0.293 | 0.293 | 742,568 | 0.2929 | 1.75% |
| 1998-03-18 | 0 | 4.275 | - | 4.375 | 4.275 | 4.275 | 10,000 | 42,750 | 4.2750 | 0.288 | - | 0.295 | 0.288 | 0.288 | 148,514 | 0.2879 | -2.29% |
| 1998-03-17 | 0 | 4.375 | - | 4.375 | 4.350 | 4.400 | 68,000 | 296,950 | 4.3669 | 0.295 | - | 0.295 | 0.293 | 0.296 | 1,009,893 | 0.2940 | 0.00% |
| 1998-03-16 | 0 | 4.375 | 4.300 | 4.400 | 4.300 | 4.375 | 140,000 | 607,650 | 4.3404 | 0.295 | 0.290 | 0.296 | 0.290 | 0.295 | 2,079,190 | 0.2923 | -0.57% |
| 1998-03-13 | 0 | 4.400 | - | 4.450 | 4.400 | 4.400 | 2,000 | 8,800 | 4.4000 | 0.296 | - | 0.300 | 0.296 | 0.296 | 29,703 | 0.2963 | 0.00% |
| 1998-03-12 | 0 | 4.400 | - | 4.500 | - | - | 0 | 0 | - | 0.296 | - | 0.303 | - | - | 0 | - | 0.00% |
| 1998-03-11 | 0 | 4.400 | - | 4.450 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 0.296 | - | 0.300 | 0.296 | 0.296 | 148,514 | 0.2963 | 0.00% |
| 1998-03-10 | 0 | 4.400 | - | 4.450 | - | - | 0 | 0 | - | 0.296 | - | 0.300 | - | - | 0 | - | 0.00% |
| 1998-03-09 | 0 | 4.400 | - | 4.450 | - | - | 1 | 5 | 5.0000 | 0.296 | - | 0.300 | - | - | 15 | 0.3367 | 0.00% |
| 1998-03-06 | 0 | 4.400 | - | 4.450 | - | - | 0 | 0 | - | 0.296 | - | 0.300 | - | - | 0 | - | 0.00% |
| 1998-03-05 | 0 | 4.400 | - | 4.400 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 0.296 | - | 0.296 | 0.296 | 0.296 | 148,514 | 0.2963 | 0.00% |
| 1998-03-04 | 0 | 4.400 | 4.400 | 4.500 | 4.300 | 4.300 | 14,000 | 60,200 | 4.3000 | 0.296 | 0.296 | 0.303 | 0.290 | 0.290 | 207,919 | 0.2895 | -0.56% |
| 1998-03-03 | 0 | 4.425 | 4.400 | 4.500 | 4.425 | 4.425 | 10,000 | 44,250 | 4.4250 | 0.298 | 0.296 | 0.303 | 0.298 | 0.298 | 148,514 | 0.2980 | 0.57% |
| 1998-03-02 | 0 | 4.400 | - | 4.450 | - | - | 0 | 0 | - | 0.296 | - | 0.300 | - | - | 0 | - | 0.00% |
| 1998-02-27 | 0 | 4.400 | - | 4.450 | - | - | 0 | 0 | - | 0.296 | - | 0.300 | - | - | 0 | - | 0.00% |
| 1998-02-26 | 0 | 4.400 | - | 4.400 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 0.296 | - | 0.296 | 0.296 | 0.296 | 148,514 | 0.2963 | 0.00% |
| 1998-02-25 | 0 | 4.400 | - | 4.400 | 4.400 | 4.450 | 16,000 | 70,500 | 4.4063 | 0.296 | - | 0.296 | 0.296 | 0.300 | 237,622 | 0.2967 | 2.33% |
| 1998-02-24 | 0 | 4.300 | - | - | 4.275 | 4.300 | 100,000 | 428,800 | 4.2880 | 0.290 | - | - | 0.288 | 0.290 | 1,485,136 | 0.2887 | 0.58% |
| 1998-02-23 | 0 | 4.275 | - | 4.300 | 4.275 | 4.275 | 22,161 | 94,718 | 4.2741 | 0.288 | - | 0.290 | 0.288 | 0.288 | 329,121 | 0.2878 | 0.00% |
| 1998-02-20 | 0 | 4.275 | - | 4.275 | 4.250 | 4.300 | 10,000 | 42,700 | 4.2700 | 0.288 | - | 0.288 | 0.286 | 0.290 | 148,514 | 0.2875 | -0.58% |
| 1998-02-19 | 0 | 4.300 | - | 4.300 | 4.250 | 4.375 | 196,000 | 841,100 | 4.2913 | 0.290 | - | 0.290 | 0.286 | 0.295 | 2,910,867 | 0.2890 | -1.15% |
| 1998-02-18 | 0 | 4.350 | - | 4.350 | 4.400 | 4.400 | 8,000 | 35,200 | 4.4000 | 0.293 | - | 0.293 | 0.296 | 0.296 | 118,811 | 0.2963 | 0.00% |
| 1998-02-17 | 0 | 4.350 | 4.300 | 4.350 | 4.300 | 4.400 | 18,000 | 78,400 | 4.3556 | 0.293 | 0.290 | 0.293 | 0.290 | 0.296 | 267,324 | 0.2933 | 0.00% |
| 1998-02-16 | 0 | 4.350 | - | 4.350 | 4.350 | 4.350 | 4,000 | 17,400 | 4.3500 | 0.293 | - | 0.293 | 0.293 | 0.293 | 59,405 | 0.2929 | -2.25% |
| 1998-02-13 | 0 | 4.450 | 4.350 | 4.450 | 4.350 | 4.450 | 6,000 | 26,500 | 4.4167 | 0.300 | 0.293 | 0.300 | 0.293 | 0.300 | 89,108 | 0.2974 | 0.00% |
| 1998-02-12 | 0 | 4.450 | - | 4.450 | - | - | 0 | 0 | - | 0.300 | - | 0.300 | - | - | 0 | - | -0.56% |
| 1998-02-11 | 0 | 4.475 | - | 4.475 | 4.350 | 4.475 | 22,000 | 96,450 | 4.3841 | 0.301 | - | 0.301 | 0.293 | 0.301 | 326,730 | 0.2952 | 0.00% |
| 1998-02-10 | 0 | 4.475 | - | 4.475 | - | - | 0 | 0 | - | 0.301 | - | 0.301 | - | - | 0 | - | 0.00% |
| 1998-02-09 | 0 | 4.475 | - | 4.500 | 4.475 | 4.475 | 12,000 | 53,700 | 4.4750 | 0.301 | - | 0.303 | 0.301 | 0.301 | 178,216 | 0.3013 | 0.00% |
| 1998-02-06 | 0 | 4.475 | - | 4.475 | 4.500 | 4.500 | 10,000 | 45,000 | 4.5000 | 0.301 | - | 0.301 | 0.303 | 0.303 | 148,514 | 0.3030 | 0.56% |
| 1998-02-05 | 0 | 4.450 | - | 4.450 | - | - | 0 | 0 | - | 0.300 | - | 0.300 | - | - | 0 | - | 0.00% |
| 1998-02-04 | 0 | 4.450 | - | 4.450 | 4.375 | 4.450 | 26,000 | 114,550 | 4.4058 | 0.300 | - | 0.300 | 0.295 | 0.300 | 386,135 | 0.2967 | 1.71% |
| 1998-02-03 | 0 | 4.375 | - | 4.375 | 4.275 | 4.375 | 26,000 | 112,000 | 4.3077 | 0.295 | - | 0.295 | 0.288 | 0.295 | 386,135 | 0.2901 | 4.17% |
| 1998-02-02 | 0 | 4.200 | - | 4.225 | 4.050 | 4.200 | 48,000 | 197,850 | 4.1219 | 0.283 | - | 0.284 | 0.273 | 0.283 | 712,865 | 0.2775 | 5.00% |
| 1998-01-27 | 0 | 4.000 | - | 4.000 | 3.900 | 4.000 | 16,000 | 62,600 | 3.9125 | 0.269 | - | 0.269 | 0.263 | 0.269 | 237,622 | 0.2634 | 2.56% |
| 1998-01-26 | 0 | 3.900 | - | 3.900 | 3.900 | 4.000 | 18,000 | 71,000 | 3.9444 | 0.263 | - | 0.263 | 0.263 | 0.269 | 267,324 | 0.2656 | 2.63% |
| 1998-01-23 | 0 | 3.800 | 3.675 | 3.800 | 3.775 | 3.800 | 40,000 | 151,100 | 3.7775 | 0.256 | 0.247 | 0.256 | 0.254 | 0.256 | 594,054 | 0.2544 | 0.00% |
| 1998-01-22 | 0 | 3.800 | 3.750 | 3.800 | 3.750 | 3.800 | 154,000 | 585,000 | 3.7987 | 0.256 | 0.253 | 0.256 | 0.253 | 0.256 | 2,287,110 | 0.2558 | 0.00% |
| 1998-01-21 | 0 | 3.800 | - | 3.800 | 3.800 | 3.825 | 132,000 | 501,800 | 3.8015 | 0.256 | - | 0.256 | 0.256 | 0.258 | 1,960,380 | 0.2560 | -0.65% |
| 1998-01-20 | 0 | 3.825 | - | 3.825 | 3.825 | 3.825 | 10,000 | 38,250 | 3.8250 | 0.258 | - | 0.258 | 0.258 | 0.258 | 148,514 | 0.2576 | 0.66% |
| 1998-01-19 | 0 | 3.800 | - | 3.800 | 3.850 | 3.850 | 16,000 | 61,600 | 3.8500 | 0.256 | - | 0.256 | 0.259 | 0.259 | 237,622 | 0.2592 | -1.30% |
| 1998-01-16 | 0 | 3.850 | - | 3.850 | 3.875 | 3.900 | 22,000 | 85,300 | 3.8773 | 0.259 | - | 0.259 | 0.261 | 0.263 | 326,730 | 0.2611 | 1.32% |
| 1998-01-15 | 0 | 3.800 | - | 3.800 | 3.875 | 3.875 | 8,000 | 31,000 | 3.8750 | 0.256 | - | 0.256 | 0.261 | 0.261 | 118,811 | 0.2609 | -2.56% |
| 1998-01-14 | 0 | 3.900 | - | 3.900 | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 0.263 | - | 0.263 | 0.269 | 0.269 | 29,703 | 0.2693 | 0.00% |
| 1998-01-13 | 0 | 3.900 | - | 3.900 | 3.800 | 4.000 | 24,000 | 92,400 | 3.8500 | 0.263 | - | 0.263 | 0.256 | 0.269 | 356,433 | 0.2592 | -1.89% |
| 1998-01-12 | 0 | 3.975 | - | 3.975 | 3.975 | 4.100 | 20,400 | 82,770 | 4.0574 | 0.268 | - | 0.268 | 0.268 | 0.276 | 302,968 | 0.2732 | -4.22% |
| 1998-01-09 | 0 | 4.150 | - | 4.150 | 4.125 | 4.150 | 8,000 | 33,050 | 4.1313 | 0.279 | - | 0.279 | 0.278 | 0.279 | 118,811 | 0.2782 | 0.00% |
| 1998-01-08 | 0 | 4.150 | - | 4.150 | 4.100 | 4.150 | 10,000 | 41,100 | 4.1100 | 0.279 | - | 0.279 | 0.276 | 0.279 | 148,514 | 0.2767 | -0.60% |
| 1998-01-07 | 0 | 4.175 | - | 4.175 | 4.150 | 4.200 | 30,000 | 125,150 | 4.1717 | 0.281 | - | 0.281 | 0.279 | 0.283 | 445,541 | 0.2809 | -1.18% |
| 1998-01-06 | 0 | 4.225 | - | 4.225 | 4.175 | 4.225 | 20,000 | 83,800 | 4.1900 | 0.284 | - | 0.284 | 0.281 | 0.284 | 297,027 | 0.2821 | 0.60% |
| 1998-01-05 | 0 | 4.200 | - | 4.200 | 4.225 | 4.225 | 4,000 | 16,900 | 4.2250 | 0.283 | - | 0.283 | 0.284 | 0.284 | 59,405 | 0.2845 | -1.18% |
| 1998-01-02 | 0 | 4.250 | - | 4.250 | - | - | 0 | 0 | - | 0.286 | - | 0.286 | - | - | 0 | - | -0.58% |
| 1997-12-31 | 0 | 4.275 | 4.175 | 4.275 | 4.250 | 4.275 | 20,000 | 85,250 | 4.2625 | 0.288 | 0.281 | 0.288 | 0.286 | 0.288 | 297,027 | 0.2870 | -0.58% |
| 1997-12-30 | 0 | 4.300 | - | 4.300 | - | - | 0 | 0 | - | 0.290 | - | 0.290 | - | - | 0 | - | -1.15% |
| 1997-12-29 | 0 | 4.350 | - | 4.350 | 4.350 | 4.350 | 10,000 | 43,500 | 4.3500 | 0.293 | - | 0.293 | 0.293 | 0.293 | 148,514 | 0.2929 | -1.14% |
| 1997-12-24 | 0 | 4.400 | - | 4.400 | 4.350 | 4.450 | 24,000 | 106,000 | 4.4167 | 0.296 | - | 0.296 | 0.293 | 0.300 | 356,433 | 0.2974 | 1.73% |
| 1997-12-23 | 0 | 4.325 | - | 4.325 | - | - | 0 | 0 | - | 0.291 | - | 0.291 | - | - | 0 | - | -0.80% |
| 1997-12-22 | 0 | 4.400 | - | 4.400 | 4.375 | 4.400 | 20,000 | 87,800 | 4.3900 | 0.294 | - | 0.294 | 0.292 | 0.294 | 299,752 | 0.2929 | 0.00% |
| 1997-12-19 | 0 | 4.400 | - | 4.400 | - | - | 0 | 0 | - | 0.294 | - | 0.294 | - | - | 0 | - | 0.00% |
| 1997-12-18 | 0 | 4.400 | - | 4.400 | 4.425 | 4.425 | 4,000 | 17,700 | 4.4250 | 0.294 | - | 0.294 | 0.295 | 0.295 | 59,950 | 0.2952 | -1.12% |
| 1997-12-17 | 0 | 4.450 | - | 4.625 | 4.450 | 4.725 | 32,000 | 146,450 | 4.5766 | 0.297 | - | 0.309 | 0.297 | 0.315 | 479,604 | 0.3054 | -4.30% |
| 1997-12-16 | 0 | 4.650 | - | 4.650 | - | - | 0 | 0 | - | 0.310 | - | 0.310 | - | - | 0 | - | -1.06% |
| 1997-12-15 | 0 | 4.700 | - | 4.700 | - | - | 0 | 0 | - | 0.314 | - | 0.314 | - | - | 0 | - | -1.05% |
| 1997-12-12 | 0 | 4.750 | - | 4.750 | - | - | 0 | 0 | - | 0.317 | - | 0.317 | - | - | 0 | - | 0.00% |
| 1997-12-11 | 0 | 4.750 | 4.600 | 4.750 | 4.750 | 4.750 | 16,000 | 76,000 | 4.7500 | 0.317 | 0.307 | 0.317 | 0.317 | 0.317 | 239,802 | 0.3169 | 1.06% |
| 1997-12-10 | 0 | 4.700 | 4.700 | 4.800 | 4.650 | 4.700 | 16,000 | 74,950 | 4.6844 | 0.314 | 0.314 | 0.320 | 0.310 | 0.314 | 239,802 | 0.3125 | -1.05% |
| 1997-12-09 | 0 | 4.750 | - | 4.825 | - | - | 0 | 0 | - | 0.317 | - | 0.322 | - | - | 0 | - | 0.00% |
| 1997-12-08 | 0 | 4.750 | 4.650 | 4.750 | 4.750 | 4.750 | 12,000 | 57,000 | 4.7500 | 0.317 | 0.310 | 0.317 | 0.317 | 0.317 | 179,851 | 0.3169 | -0.52% |
| 1997-12-05 | 0 | 4.775 | 4.775 | 4.800 | 4.750 | 4.775 | 16,000 | 76,150 | 4.7594 | 0.319 | 0.319 | 0.320 | 0.317 | 0.319 | 239,802 | 0.3176 | -0.52% |
| 1997-12-04 | 0 | 4.800 | - | 4.800 | - | - | 0 | 0 | - | 0.320 | - | 0.320 | - | - | 0 | - | 0.00% |
| 1997-12-03 | 0 | 4.800 | 4.700 | 4.800 | 4.825 | 4.825 | 4,000 | 19,300 | 4.8250 | 0.320 | 0.314 | 0.320 | 0.322 | 0.322 | 59,950 | 0.3219 | -1.03% |
| 1997-12-02 | 0 | 4.850 | - | 4.850 | 4.850 | 4.850 | 32,000 | 155,200 | 4.8500 | 0.324 | - | 0.324 | 0.324 | 0.324 | 479,604 | 0.3236 | 1.04% |
| 1997-12-01 | 0 | 4.800 | - | 4.800 | 4.750 | 4.850 | 24,000 | 116,000 | 4.8333 | 0.320 | - | 0.320 | 0.317 | 0.324 | 359,703 | 0.3225 | 3.23% |
| 1997-11-28 | 0 | 4.650 | 4.600 | - | - | - | 0 | 0 | - | 0.310 | 0.307 | - | - | - | 0 | - | 0.00% |
| 1997-11-27 | 0 | 4.650 | 4.600 | 4.750 | 4.650 | 4.750 | 14,000 | 65,500 | 4.6786 | 0.310 | 0.307 | 0.317 | 0.310 | 0.317 | 209,827 | 0.3122 | -2.62% |
| 1997-11-26 | 0 | 4.775 | - | 4.775 | 4.775 | 4.775 | 36,000 | 171,900 | 4.7750 | 0.319 | - | 0.319 | 0.319 | 0.319 | 539,554 | 0.3186 | 1.06% |
| 1997-11-25 | 0 | 4.725 | - | 4.800 | 4.725 | 4.725 | 30,000 | 141,750 | 4.7250 | 0.315 | - | 0.320 | 0.315 | 0.315 | 449,628 | 0.3153 | -0.53% |
| 1997-11-24 | 0 | 4.750 | - | 4.750 | 4.675 | 4.775 | 40,000 | 189,500 | 4.7375 | 0.317 | - | 0.317 | 0.312 | 0.319 | 599,504 | 0.3161 | 1.06% |
| 1997-11-21 | 0 | 4.700 | 4.600 | 4.775 | 4.700 | 4.750 | 24,000 | 113,000 | 4.7083 | 0.314 | 0.307 | 0.319 | 0.314 | 0.317 | 359,703 | 0.3141 | -2.59% |
| 1997-11-20 | 0 | 4.825 | - | 4.850 | 4.800 | 4.825 | 50,000 | 240,900 | 4.8180 | 0.322 | - | 0.324 | 0.320 | 0.322 | 749,381 | 0.3215 | 1.58% |
| 1997-11-19 | 0 | 4.750 | 4.700 | 4.850 | 4.550 | 4.750 | 26,000 | 121,900 | 4.6885 | 0.317 | 0.314 | 0.324 | 0.304 | 0.317 | 389,678 | 0.3128 | 1.06% |
| 1997-11-18 | 0 | 4.700 | 4.700 | 4.800 | 4.700 | 4.775 | 36,000 | 169,950 | 4.7208 | 0.314 | 0.314 | 0.320 | 0.314 | 0.319 | 539,554 | 0.3150 | -3.59% |
| 1997-11-17 | 0 | 4.875 | - | 4.875 | 4.875 | 4.875 | 8,000 | 39,000 | 4.8750 | 0.325 | - | 0.325 | 0.325 | 0.325 | 119,901 | 0.3253 | 0.52% |
| 1997-11-14 | 0 | 4.850 | - | 4.850 | 4.850 | 4.875 | 22,000 | 107,200 | 4.8727 | 0.324 | - | 0.324 | 0.324 | 0.325 | 329,727 | 0.3251 | -0.51% |
| 1997-11-13 | 0 | 4.875 | 4.600 | 4.900 | 4.700 | 4.875 | 22,000 | 106,250 | 4.8295 | 0.325 | 0.307 | 0.327 | 0.314 | 0.325 | 329,727 | 0.3222 | -1.02% |
| 1997-11-12 | 0 | 4.925 | - | 4.925 | 4.925 | 4.925 | 18,000 | 88,650 | 4.9250 | 0.329 | - | 0.329 | 0.329 | 0.329 | 269,777 | 0.3286 | 0.00% |
| 1997-11-11 | 0 | 4.925 | 4.800 | 4.925 | 4.925 | 5.000 | 18,000 | 89,250 | 4.9583 | 0.329 | 0.320 | 0.329 | 0.329 | 0.334 | 269,777 | 0.3308 | 2.60% |
| 1997-11-10 | 0 | 4.800 | - | 4.900 | 4.800 | 4.975 | 10,000 | 49,050 | 4.9050 | 0.320 | - | 0.327 | 0.320 | 0.332 | 149,876 | 0.3273 | -3.03% |
| 1997-11-07 | 0 | 4.950 | 4.800 | 4.950 | 4.950 | 4.950 | 6,000 | 29,700 | 4.9500 | 0.330 | 0.320 | 0.330 | 0.330 | 0.330 | 89,926 | 0.3303 | -1.00% |
| 1997-11-06 | 0 | 5.000 | - | 5.000 | 5.000 | 5.000 | 2,000 | 10,000 | 5.0000 | 0.334 | - | 0.334 | 0.334 | 0.334 | 29,975 | 0.3336 | 0.00% |
| 1997-11-05 | 0 | 5.000 | - | 5.050 | 5.000 | 5.000 | 12,000 | 60,000 | 5.0000 | 0.334 | - | 0.337 | 0.334 | 0.334 | 179,851 | 0.3336 | -2.91% |
| 1997-11-04 | 0 | 5.150 | - | 5.150 | 5.250 | 5.250 | 16,000 | 84,000 | 5.2500 | 0.344 | - | 0.344 | 0.350 | 0.350 | 239,802 | 0.3503 | 0.98% |
| 1997-11-03 | 0 | 5.100 | - | 5.100 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 0.340 | - | 0.340 | 0.347 | 0.347 | 149,876 | 0.3470 | 0.00% |
| 1997-10-31 | 0 | 5.100 | 4.900 | 5.100 | 4.900 | 5.400 | 108,000 | 543,000 | 5.0278 | 0.340 | 0.327 | 0.340 | 0.327 | 0.360 | 1,618,662 | 0.3355 | 2.51% |
| 1997-10-30 | 0 | 4.975 | - | 4.975 | 5.050 | 5.050 | 20,000 | 101,000 | 5.0500 | 0.332 | - | 0.332 | 0.337 | 0.337 | 299,752 | 0.3369 | -0.50% |
| 1997-10-29 | 0 | 5.000 | - | 5.000 | 4.950 | 5.100 | 46,000 | 231,450 | 5.0315 | 0.334 | - | 0.334 | 0.330 | 0.340 | 689,430 | 0.3357 | 1.52% |
| 1997-10-28 | 0 | 4.925 | 4.825 | 4.925 | 5.100 | 5.100 | 6,000 | 30,600 | 5.1000 | 0.329 | 0.322 | 0.329 | 0.340 | 0.340 | 89,926 | 0.3403 | -1.50% |
| 1997-10-27 | 0 | 5.000 | 4.900 | 5.000 | 4.900 | 5.050 | 26,000 | 129,700 | 4.9885 | 0.334 | 0.327 | 0.334 | 0.327 | 0.337 | 389,678 | 0.3328 | -1.96% |
| 1997-10-24 | 0 | 5.100 | - | 5.100 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 0.340 | - | 0.340 | 0.340 | 0.340 | 149,876 | 0.3403 | -0.97% |
| 1997-10-23 | 0 | 5.150 | - | 5.150 | 5.000 | 5.150 | 58,000 | 296,000 | 5.1034 | 0.344 | - | 0.344 | 0.334 | 0.344 | 869,281 | 0.3405 | -2.83% |
| 1997-10-22 | 0 | 5.300 | - | 5.300 | 5.050 | 5.400 | 30,000 | 156,100 | 5.2033 | 0.354 | - | 0.354 | 0.337 | 0.360 | 449,628 | 0.3472 | -2.75% |
| 1997-10-21 | 0 | 5.450 | 5.200 | 5.450 | 5.400 | 5.600 | 66,000 | 361,600 | 5.4788 | 0.364 | 0.347 | 0.364 | 0.360 | 0.374 | 989,182 | 0.3656 | -0.91% |
| 1997-10-20 | 0 | 5.500 | 5.450 | 5.650 | 5.500 | 5.850 | 18,722 | 107,127 | 5.7220 | 0.367 | 0.364 | 0.377 | 0.367 | 0.390 | 280,598 | 0.3818 | -1.79% |
| 1997-10-17 | 0 | 5.600 | 5.500 | 5.650 | 5.550 | 5.600 | 54,000 | 301,400 | 5.5815 | 0.374 | 0.367 | 0.377 | 0.370 | 0.374 | 809,331 | 0.3724 | 0.00% |
| 1997-10-16 | 0 | 5.600 | 5.500 | 5.650 | 5.500 | 5.650 | 78,000 | 435,500 | 5.5833 | 0.374 | 0.367 | 0.377 | 0.367 | 0.377 | 1,169,034 | 0.3725 | 0.90% |
| 1997-10-15 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 5.700 | 28,000 | 156,900 | 5.6036 | 0.370 | 0.367 | 0.370 | 0.370 | 0.380 | 419,653 | 0.3739 | -3.48% |
| 1997-10-14 | 0 | 5.750 | 5.650 | 5.750 | 5.850 | 5.850 | 20,000 | 117,000 | 5.8500 | 0.384 | 0.377 | 0.384 | 0.390 | 0.390 | 299,752 | 0.3903 | 1.77% |
| 1997-10-13 | 0 | 5.650 | 5.550 | 5.650 | 5.650 | 5.700 | 166,000 | 939,700 | 5.6608 | 0.377 | 0.370 | 0.377 | 0.377 | 0.380 | 2,487,944 | 0.3777 | -0.88% |
| 1997-10-09 | 0 | 5.700 | 5.650 | 5.750 | 5.650 | 5.800 | 138,000 | 796,100 | 5.7688 | 0.380 | 0.377 | 0.384 | 0.377 | 0.387 | 2,068,290 | 0.3849 | -1.72% |
| 1997-10-08 | 0 | 5.800 | 5.750 | 5.900 | 5.800 | 5.850 | 50,000 | 290,500 | 5.8100 | 0.387 | 0.384 | 0.394 | 0.387 | 0.390 | 749,381 | 0.3877 | -1.69% |
| 1997-10-07 | 0 | 5.900 | 5.750 | 5.900 | 5.900 | 5.900 | 10,000 | 59,000 | 5.9000 | 0.394 | 0.384 | 0.394 | 0.394 | 0.394 | 149,876 | 0.3937 | 0.00% |
| 1997-10-06 | 0 | 5.900 | 5.750 | 5.900 | 5.750 | 5.900 | 30,960 | 179,380 | 5.7939 | 0.394 | 0.384 | 0.394 | 0.384 | 0.394 | 464,016 | 0.3866 | -0.84% |
| 1997-10-03 | 0 | 5.950 | 5.750 | 5.950 | 5.950 | 6.000 | 12,000 | 71,500 | 5.9583 | 0.397 | 0.384 | 0.397 | 0.397 | 0.400 | 179,851 | 0.3976 | 0.85% |
| 1997-09-30 | 0 | 5.900 | 5.750 | 5.900 | 5.900 | 5.900 | 10,000 | 59,000 | 5.9000 | 0.394 | 0.384 | 0.394 | 0.394 | 0.394 | 149,876 | 0.3937 | 0.00% |
| 1997-09-29 | 0 | 5.900 | 5.750 | 5.950 | 5.900 | 5.900 | 10,000 | 59,000 | 5.9000 | 0.394 | 0.384 | 0.397 | 0.394 | 0.394 | 149,876 | 0.3937 | 0.85% |
| 1997-09-26 | 0 | 5.850 | 5.750 | 5.850 | 5.900 | 5.900 | 8,000 | 47,200 | 5.9000 | 0.390 | 0.384 | 0.390 | 0.394 | 0.394 | 119,901 | 0.3937 | 0.86% |
| 1997-09-25 | 0 | 5.800 | 5.750 | 5.850 | 5.700 | 5.900 | 112,000 | 647,600 | 5.7821 | 0.387 | 0.384 | 0.390 | 0.380 | 0.394 | 1,678,613 | 0.3858 | -2.52% |
| 1997-09-24 | 0 | 5.950 | 5.800 | 5.950 | 5.950 | 5.950 | 10,000 | 59,500 | 5.9500 | 0.397 | 0.387 | 0.397 | 0.397 | 0.397 | 149,876 | 0.3970 | 0.85% |
| 1997-09-23 | 0 | 5.900 | 5.750 | 6.000 | 5.900 | 6.000 | 30,000 | 178,000 | 5.9333 | 0.394 | 0.384 | 0.400 | 0.394 | 0.400 | 449,628 | 0.3959 | -1.67% |
| 1997-09-22 | 0 | 6.000 | 5.800 | 6.000 | - | - | 0 | 0 | - | 0.400 | 0.387 | 0.400 | - | - | 0 | - | 0.00% |
| 1997-09-19 | 0 | 6.000 | 5.900 | 6.050 | 5.900 | 6.050 | 36,000 | 216,000 | 6.0000 | 0.400 | 0.394 | 0.404 | 0.394 | 0.404 | 539,554 | 0.4003 | 1.69% |
| 1997-09-18 | 0 | 5.900 | - | 6.100 | 5.900 | 6.150 | 22,000 | 131,900 | 5.9955 | 0.394 | - | 0.407 | 0.394 | 0.410 | 329,727 | 0.4000 | -0.34% |
| 1997-09-16 | 0 | 6.150 | 6.000 | 6.200 | 6.000 | 6.150 | 16,000 | 97,500 | 6.0938 | 0.395 | 0.385 | 0.398 | 0.385 | 0.395 | 249,118 | 0.3914 | 2.50% |
| 1997-09-15 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 36,000 | 217,000 | 6.0278 | 0.385 | 0.385 | 0.389 | 0.385 | 0.389 | 560,516 | 0.3871 | 0.00% |
| 1997-09-12 | 0 | 6.000 | 6.000 | 6.100 | - | - | 0 | 0 | - | 0.385 | 0.385 | 0.392 | - | - | 0 | - | 0.00% |
| 1997-09-11 | 0 | 6.000 | 5.900 | 6.000 | 6.050 | 6.050 | 6,000 | 36,300 | 6.0500 | 0.385 | 0.379 | 0.385 | 0.389 | 0.389 | 93,419 | 0.3886 | -1.64% |
| 1997-09-10 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 18,000 | 109,800 | 6.1000 | 0.392 | 0.385 | 0.392 | 0.392 | 0.392 | 280,258 | 0.3918 | 1.67% |
| 1997-09-09 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.050 | 68,400 | 412,180 | 6.0260 | 0.385 | 0.385 | 0.389 | 0.382 | 0.389 | 1,064,981 | 0.3870 | -0.83% |
| 1997-09-08 | 0 | 6.050 | 5.900 | 6.100 | 5.950 | 6.050 | 30,000 | 180,500 | 6.0167 | 0.389 | 0.379 | 0.392 | 0.382 | 0.389 | 467,097 | 0.3864 | 2.54% |
| 1997-09-05 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 6.000 | 60,000 | 357,500 | 5.9583 | 0.379 | 0.379 | 0.385 | 0.379 | 0.385 | 934,194 | 0.3827 | -1.67% |
| 1997-09-04 | 0 | 6.000 | 5.850 | 6.000 | 5.850 | 6.050 | 80,000 | 474,500 | 5.9313 | 0.385 | 0.376 | 0.385 | 0.376 | 0.389 | 1,245,592 | 0.3809 | 0.00% |
| 1997-09-03 | 0 | 6.000 | 5.850 | 6.050 | 5.950 | 6.000 | 16,000 | 95,700 | 5.9813 | 0.385 | 0.376 | 0.389 | 0.382 | 0.385 | 249,118 | 0.3842 | 0.00% |
| 1997-09-02 | 0 | 6.000 | 6.000 | 6.050 | 5.800 | 6.050 | 96,000 | 572,900 | 5.9677 | 0.385 | 0.385 | 0.389 | 0.373 | 0.389 | 1,494,710 | 0.3833 | 0.00% |
| 1997-09-01 | 0 | 6.000 | 6.000 | 6.150 | 5.950 | 6.100 | 84,000 | 503,400 | 5.9929 | 0.385 | 0.385 | 0.395 | 0.382 | 0.392 | 1,307,872 | 0.3849 | 0.84% |
| 1997-08-29 | 0 | 5.950 | 5.950 | 6.100 | 5.950 | 6.150 | 108,000 | 653,700 | 6.0528 | 0.382 | 0.382 | 0.392 | 0.382 | 0.395 | 1,681,549 | 0.3887 | -1.65% |
| 1997-08-28 | 0 | 6.050 | 6.000 | 6.100 | 6.050 | 6.100 | 20,000 | 121,500 | 6.0750 | 0.389 | 0.385 | 0.392 | 0.389 | 0.392 | 311,398 | 0.3902 | -0.82% |
| 1997-08-27 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.150 | 28,000 | 171,100 | 6.1107 | 0.392 | 0.389 | 0.392 | 0.392 | 0.395 | 435,957 | 0.3925 | -1.61% |
| 1997-08-26 | 0 | 6.200 | 6.050 | 6.200 | 6.150 | 6.250 | 28,000 | 173,600 | 6.2000 | 0.398 | 0.389 | 0.398 | 0.395 | 0.401 | 435,957 | 0.3982 | 0.81% |
| 1997-08-25 | 0 | 6.150 | 6.100 | 6.150 | 6.100 | 6.200 | 27,648 | 169,964 | 6.1474 | 0.395 | 0.392 | 0.395 | 0.392 | 0.398 | 430,477 | 0.3948 | 0.00% |
| 1997-08-22 | 0 | 6.150 | 6.000 | 6.200 | 6.000 | 6.150 | 38,400 | 234,220 | 6.0995 | 0.395 | 0.385 | 0.398 | 0.385 | 0.395 | 597,884 | 0.3917 | -0.81% |
| 1997-08-21 | 0 | 6.200 | 6.000 | 6.200 | 6.200 | 6.200 | 24,000 | 148,800 | 6.2000 | 0.398 | 0.385 | 0.398 | 0.398 | 0.398 | 373,678 | 0.3982 | 3.33% |
| 1997-08-20 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.000 | 20,000 | 120,000 | 6.0000 | 0.385 | 0.385 | 0.392 | 0.385 | 0.385 | 311,398 | 0.3854 | 0.00% |
| 1997-08-19 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 18,000 | 108,000 | 6.0000 | 0.385 | 0.385 | 0.389 | 0.385 | 0.385 | 280,258 | 0.3854 | -2.44% |
| 1997-08-15 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.200 | 60,000 | 368,300 | 6.1383 | 0.395 | 0.395 | 0.398 | 0.392 | 0.398 | 934,194 | 0.3942 | 0.82% |
| 1997-08-14 | 0 | 6.100 | 6.100 | 6.250 | 6.100 | 6.100 | 6,316 | 38,433 | 6.0850 | 0.392 | 0.392 | 0.401 | 0.392 | 0.392 | 98,339 | 0.3908 | -0.81% |
| 1997-08-13 | 0 | 6.150 | 6.100 | 6.150 | 6.150 | 6.150 | 46,000 | 282,900 | 6.1500 | 0.395 | 0.392 | 0.395 | 0.395 | 0.395 | 716,215 | 0.3950 | -0.81% |
| 1997-08-12 | 0 | 6.200 | 6.100 | 6.200 | 6.150 | 6.200 | 24,000 | 147,800 | 6.1583 | 0.398 | 0.392 | 0.398 | 0.395 | 0.398 | 373,678 | 0.3955 | 1.64% |
| 1997-08-11 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.150 | 18,000 | 110,200 | 6.1222 | 0.392 | 0.392 | 0.395 | 0.392 | 0.395 | 280,258 | 0.3932 | -2.40% |
| 1997-08-08 | 0 | 6.250 | 6.100 | 6.250 | 6.250 | 6.250 | 18,000 | 112,500 | 6.2500 | 0.401 | 0.392 | 0.401 | 0.401 | 0.401 | 280,258 | 0.4014 | 0.00% |
| 1997-08-07 | 0 | 6.250 | 6.150 | 6.250 | 6.100 | 6.250 | 108,000 | 668,400 | 6.1889 | 0.401 | 0.395 | 0.401 | 0.392 | 0.401 | 1,681,549 | 0.3975 | 2.46% |
| 1997-08-06 | 0 | 6.100 | 6.100 | 6.150 | 6.050 | 6.150 | 140,000 | 853,500 | 6.0964 | 0.392 | 0.392 | 0.395 | 0.389 | 0.395 | 2,179,786 | 0.3916 | 0.00% |
| 1997-08-05 | 0 | 6.100 | 6.050 | 6.150 | 6.100 | 6.100 | 14,000 | 85,400 | 6.1000 | 0.392 | 0.389 | 0.395 | 0.392 | 0.392 | 217,979 | 0.3918 | 0.83% |
| 1997-08-04 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 56,000 | 339,100 | 6.0554 | 0.389 | 0.389 | 0.392 | 0.389 | 0.392 | 871,914 | 0.3889 | -1.63% |
| 1997-08-01 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.250 | 30,000 | 186,400 | 6.2133 | 0.395 | 0.395 | 0.398 | 0.395 | 0.401 | 467,097 | 0.3991 | 0.00% |
| 1997-07-31 | 0 | 6.150 | 6.100 | 6.150 | 6.100 | 6.200 | 34,000 | 208,300 | 6.1265 | 0.395 | 0.392 | 0.395 | 0.392 | 0.398 | 529,377 | 0.3935 | 0.82% |
| 1997-07-30 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.150 | 54,000 | 329,700 | 6.1056 | 0.392 | 0.392 | 0.395 | 0.392 | 0.395 | 840,775 | 0.3921 | -0.81% |
| 1997-07-29 | 0 | 6.150 | 6.100 | 6.200 | 6.100 | 6.150 | 40,000 | 245,300 | 6.1325 | 0.395 | 0.392 | 0.398 | 0.392 | 0.395 | 622,796 | 0.3939 | 0.00% |
| 1997-07-28 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.200 | 66,000 | 407,400 | 6.1727 | 0.395 | 0.395 | 0.398 | 0.395 | 0.398 | 1,027,613 | 0.3965 | 1.65% |
| 1997-07-25 | 0 | 6.050 | 6.000 | 6.150 | 6.000 | 6.150 | 36,000 | 218,000 | 6.0556 | 0.389 | 0.385 | 0.395 | 0.385 | 0.395 | 560,516 | 0.3889 | 0.00% |
| 1997-07-24 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.150 | 30,000 | 182,500 | 6.0833 | 0.389 | 0.389 | 0.392 | 0.389 | 0.395 | 467,097 | 0.3907 | 0.00% |
| 1997-07-23 | 0 | 6.050 | 6.000 | 6.100 | 6.000 | 6.050 | 58,000 | 350,000 | 6.0345 | 0.389 | 0.385 | 0.392 | 0.385 | 0.389 | 903,054 | 0.3876 | 0.83% |
| 1997-07-22 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 126,000 | 756,100 | 6.0008 | 0.385 | 0.385 | 0.389 | 0.385 | 0.389 | 1,961,807 | 0.3854 | 0.00% |
| 1997-07-21 | 0 | 6.000 | 6.000 | 6.050 | 5.900 | 6.000 | 146,000 | 870,200 | 5.9603 | 0.385 | 0.385 | 0.389 | 0.379 | 0.385 | 2,273,205 | 0.3828 | 0.84% |
| 1997-07-18 | 0 | 5.950 | 5.900 | 5.950 | 5.900 | 6.050 | 212,000 | 1,266,600 | 5.9745 | 0.382 | 0.379 | 0.382 | 0.379 | 0.389 | 3,300,819 | 0.3837 | 0.00% |
| 1997-07-17 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.050 | 68,185 | 408,936 | 5.9974 | 0.382 | 0.382 | 0.385 | 0.382 | 0.389 | 1,061,634 | 0.3852 | -1.65% |
| 1997-07-16 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.050 | 58,000 | 350,000 | 6.0345 | 0.389 | 0.385 | 0.389 | 0.385 | 0.389 | 903,054 | 0.3876 | 0.00% |
| 1997-07-15 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.200 | 102,000 | 620,600 | 6.0843 | 0.389 | 0.389 | 0.392 | 0.385 | 0.398 | 1,588,130 | 0.3908 | 0.00% |
| 1997-07-14 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.150 | 48,000 | 290,000 | 6.0417 | 0.389 | 0.385 | 0.389 | 0.385 | 0.395 | 747,355 | 0.3880 | 0.83% |
| 1997-07-11 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.200 | 46,000 | 282,500 | 6.1413 | 0.385 | 0.385 | 0.392 | 0.385 | 0.398 | 716,215 | 0.3944 | -2.44% |
| 1997-07-10 | 0 | 6.150 | - | 6.150 | 6.150 | 6.150 | 10,000 | 61,500 | 6.1500 | 0.395 | - | 0.395 | 0.395 | 0.395 | 155,699 | 0.3950 | 0.82% |
| 1997-07-09 | 0 | 6.100 | 6.000 | 6.100 | - | - | 0 | 0 | - | 0.392 | 0.385 | 0.392 | - | - | 0 | - | 0.00% |
| 1997-07-08 | 0 | 6.100 | 6.000 | 6.100 | 6.200 | 6.200 | 6,000 | 37,200 | 6.2000 | 0.392 | 0.385 | 0.392 | 0.398 | 0.398 | 93,419 | 0.3982 | 0.00% |
| 1997-07-07 | 0 | 6.100 | 6.050 | 6.100 | 6.150 | 6.150 | 10,000 | 61,500 | 6.1500 | 0.392 | 0.389 | 0.392 | 0.395 | 0.395 | 155,699 | 0.3950 | -0.81% |
| 1997-07-04 | 0 | 6.150 | 6.050 | 6.150 | - | - | 0 | 0 | - | 0.395 | 0.389 | 0.395 | - | - | 0 | - | -0.81% |
| 1997-07-03 | 0 | 6.200 | 6.050 | 6.200 | - | - | 0 | 0 | - | 0.398 | 0.389 | 0.398 | - | - | 0 | - | 0.00% |
| 1997-06-27 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.300 | 44,960 | 280,564 | 6.2403 | 0.398 | 0.398 | 0.401 | 0.398 | 0.405 | 700,023 | 0.4008 | 0.00% |
| 1997-06-26 | 0 | 6.200 | 6.100 | 6.250 | 6.050 | 6.250 | 56,800 | 350,420 | 6.1694 | 0.398 | 0.392 | 0.401 | 0.389 | 0.401 | 884,370 | 0.3962 | 2.48% |
| 1997-06-25 | 0 | 6.050 | 6.050 | 6.150 | 6.050 | 6.150 | 30,000 | 183,000 | 6.1000 | 0.389 | 0.389 | 0.395 | 0.389 | 0.395 | 467,097 | 0.3918 | 0.83% |
| 1997-06-24 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.000 | 8,361 | 50,058 | 5.9871 | 0.385 | 0.385 | 0.398 | 0.385 | 0.385 | 130,180 | 0.3845 | -1.64% |
| 1997-06-23 | 0 | 6.100 | 6.000 | 6.200 | 6.100 | 6.100 | 20,000 | 122,000 | 6.1000 | 0.392 | 0.385 | 0.398 | 0.392 | 0.392 | 311,398 | 0.3918 | 1.67% |
| 1997-06-20 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 30,000 | 180,000 | 6.0000 | 0.385 | 0.385 | 0.389 | 0.385 | 0.385 | 467,097 | 0.3854 | -0.83% |
| 1997-06-19 | 0 | 6.050 | 6.000 | 6.100 | 6.000 | 6.050 | 20,000 | 120,700 | 6.0350 | 0.389 | 0.385 | 0.392 | 0.385 | 0.389 | 311,398 | 0.3876 | -0.82% |
| 1997-06-18 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 0.392 | 0.385 | 0.392 | 0.392 | 0.392 | 155,699 | 0.3918 | 0.00% |
| 1997-06-17 | 0 | 6.100 | 6.000 | 6.100 | - | - | 0 | 0 | - | 0.392 | 0.385 | 0.392 | - | - | 0 | - | 0.00% |
| 1997-06-16 | 0 | 6.100 | 5.900 | 6.100 | - | - | 0 | 0 | - | 0.392 | 0.379 | 0.392 | - | - | 0 | - | 0.00% |
| 1997-06-13 | 0 | 6.100 | 5.900 | 6.150 | 6.100 | 6.100 | 20,000 | 122,000 | 6.1000 | 0.392 | 0.379 | 0.395 | 0.392 | 0.392 | 311,398 | 0.3918 | 2.52% |
| 1997-06-12 | 0 | 5.950 | 5.950 | 6.100 | 5.950 | 6.000 | 38,000 | 227,600 | 5.9895 | 0.382 | 0.382 | 0.392 | 0.382 | 0.385 | 591,656 | 0.3847 | -1.65% |
| 1997-06-11 | 0 | 6.050 | 6.000 | 6.200 | - | - | 0 | 0 | - | 0.389 | 0.385 | 0.398 | - | - | 0 | - | 0.00% |
| 1997-06-10 | 0 | 6.050 | 6.000 | 6.200 | 6.050 | 6.050 | 6,000 | 36,300 | 6.0500 | 0.389 | 0.385 | 0.398 | 0.389 | 0.389 | 93,419 | 0.3886 | -0.82% |
| 1997-06-06 | 0 | 6.100 | 6.050 | 6.150 | 5.950 | 6.100 | 46,000 | 276,300 | 6.0065 | 0.392 | 0.389 | 0.395 | 0.382 | 0.392 | 716,215 | 0.3858 | 0.83% |
| 1997-06-05 | 0 | 6.050 | 6.050 | 6.150 | - | - | 0 | 0 | - | 0.389 | 0.389 | 0.395 | - | - | 0 | - | 0.83% |
| 1997-06-04 | 0 | 6.000 | 6.000 | 6.200 | - | - | 0 | 0 | - | 0.385 | 0.385 | 0.398 | - | - | 0 | - | 0.00% |
| 1997-06-03 | 0 | 6.000 | 6.000 | 6.150 | 6.000 | 6.000 | 70,000 | 420,000 | 6.0000 | 0.385 | 0.385 | 0.395 | 0.385 | 0.385 | 1,089,893 | 0.3854 | -0.83% |
| 1997-06-02 | 0 | 6.050 | 6.050 | 6.200 | 6.050 | 6.050 | 20,000 | 121,000 | 6.0500 | 0.389 | 0.389 | 0.398 | 0.389 | 0.389 | 311,398 | 0.3886 | 0.83% |
| 1997-05-30 | 0 | 6.000 | 5.950 | 6.200 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 0.385 | 0.382 | 0.398 | 0.385 | 0.385 | 155,699 | 0.3854 | 0.00% |
| 1997-05-29 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.000 | 12,000 | 72,000 | 6.0000 | 0.385 | 0.385 | 0.398 | 0.385 | 0.385 | 186,839 | 0.3854 | 0.00% |
| 1997-05-28 | 0 | 6.000 | 6.000 | 6.250 | 6.000 | 6.050 | 84,000 | 506,000 | 6.0238 | 0.385 | 0.385 | 0.401 | 0.385 | 0.389 | 1,307,872 | 0.3869 | -0.83% |
| 1997-05-27 | 0 | 6.050 | 6.050 | 6.200 | 6.050 | 6.050 | 20,000 | 121,000 | 6.0500 | 0.389 | 0.389 | 0.398 | 0.389 | 0.389 | 311,398 | 0.3886 | -1.63% |
| 1997-05-26 | 0 | 6.150 | 6.150 | 6.250 | 6.150 | 6.250 | 30,000 | 185,500 | 6.1833 | 0.395 | 0.395 | 0.401 | 0.395 | 0.401 | 467,097 | 0.3971 | -0.81% |
| 1997-05-23 | 0 | 6.200 | 6.100 | 6.200 | 6.150 | 6.200 | 30,000 | 185,000 | 6.1667 | 0.398 | 0.392 | 0.398 | 0.395 | 0.398 | 467,097 | 0.3961 | 0.00% |
| 1997-05-22 | 0 | 6.200 | 6.150 | 6.250 | 6.150 | 6.200 | 40,000 | 247,000 | 6.1750 | 0.398 | 0.395 | 0.401 | 0.395 | 0.398 | 622,796 | 0.3966 | -1.59% |
| 1997-05-21 | 0 | 6.300 | 6.150 | 6.300 | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 0.405 | 0.395 | 0.405 | 0.405 | 0.405 | 155,699 | 0.4046 | 2.44% |
| 1997-05-20 | 0 | 6.150 | 6.150 | 6.250 | 6.150 | 6.200 | 28,000 | 173,000 | 6.1786 | 0.395 | 0.395 | 0.401 | 0.395 | 0.398 | 435,957 | 0.3968 | -0.81% |
| 1997-05-19 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.200 | 20,000 | 124,000 | 6.2000 | 0.398 | 0.398 | 0.401 | 0.398 | 0.398 | 311,398 | 0.3982 | 0.00% |
| 1997-05-16 | 0 | 6.200 | 6.150 | 6.300 | 6.200 | 6.350 | 20,000 | 125,500 | 6.2750 | 0.398 | 0.395 | 0.405 | 0.398 | 0.408 | 311,398 | 0.4030 | 0.00% |
| 1997-05-15 | 0 | 6.200 | 6.150 | 6.300 | 6.200 | 6.300 | 54,000 | 337,000 | 6.2407 | 0.398 | 0.395 | 0.405 | 0.398 | 0.405 | 840,775 | 0.4008 | -1.59% |
| 1997-05-14 | 0 | 6.300 | 6.150 | 6.300 | - | - | 0 | 0 | - | 0.405 | 0.395 | 0.405 | - | - | 0 | - | 0.00% |
| 1997-05-13 | 0 | 6.300 | 6.200 | 6.300 | 6.150 | 6.300 | 26,000 | 162,600 | 6.2538 | 0.405 | 0.398 | 0.405 | 0.395 | 0.405 | 404,817 | 0.4017 | 3.28% |
| 1997-05-12 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.150 | 50,000 | 306,000 | 6.1200 | 0.392 | 0.392 | 0.398 | 0.392 | 0.395 | 778,495 | 0.3931 | -1.61% |
| 1997-05-09 | 0 | 6.200 | 6.000 | 6.200 | 5.900 | 6.200 | 155,814 | 926,440 | 5.9458 | 0.398 | 0.385 | 0.398 | 0.379 | 0.398 | 2,426,009 | 0.3819 | 2.48% |
| 1997-05-08 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.050 | 10,000 | 60,100 | 6.0100 | 0.389 | 0.385 | 0.389 | 0.385 | 0.389 | 155,699 | 0.3860 | 0.00% |
| 1997-05-07 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.050 | 14,000 | 84,700 | 6.0500 | 0.389 | 0.385 | 0.389 | 0.389 | 0.389 | 217,979 | 0.3886 | 0.00% |
| 1997-05-06 | 0 | 6.050 | 6.000 | 6.100 | 6.000 | 6.050 | 20,000 | 120,500 | 6.0250 | 0.389 | 0.385 | 0.392 | 0.385 | 0.389 | 311,398 | 0.3870 | -0.82% |
| 1997-05-05 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.200 | 10,000 | 61,800 | 6.1800 | 0.392 | 0.385 | 0.392 | 0.392 | 0.398 | 155,699 | 0.3969 | 0.00% |
| 1997-05-02 | 0 | 6.100 | 6.000 | 6.150 | 6.100 | 6.200 | 30,000 | 185,100 | 6.1700 | 0.392 | 0.385 | 0.395 | 0.392 | 0.398 | 467,097 | 0.3963 | 0.00% |
| 1997-05-01 | 0 | 6.100 | 6.050 | 6.150 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 0.392 | 0.389 | 0.395 | 0.392 | 0.392 | 155,699 | 0.3918 | -0.81% |
| 1997-04-30 | 0 | 6.150 | 6.000 | 6.250 | 6.150 | 6.150 | 10,000 | 61,500 | 6.1500 | 0.395 | 0.385 | 0.401 | 0.395 | 0.395 | 155,699 | 0.3950 | 0.82% |
| 1997-04-29 | 0 | 6.100 | 6.000 | 6.150 | 6.000 | 6.100 | 7,925 | 47,758 | 6.0262 | 0.392 | 0.385 | 0.395 | 0.385 | 0.392 | 123,391 | 0.3870 | 0.83% |
| 1997-04-28 | 0 | 6.050 | 6.000 | 6.100 | 6.050 | 6.050 | 20,000 | 121,000 | 6.0500 | 0.389 | 0.385 | 0.392 | 0.389 | 0.389 | 311,398 | 0.3886 | 0.00% |
| 1997-04-25 | 0 | 6.050 | 5.950 | 6.200 | 5.950 | 6.050 | 42,000 | 251,500 | 5.9881 | 0.389 | 0.382 | 0.398 | 0.382 | 0.389 | 653,936 | 0.3846 | 1.68% |
| 1997-04-24 | 0 | 5.950 | 5.900 | 6.050 | 5.900 | 6.050 | 50,000 | 298,500 | 5.9700 | 0.382 | 0.379 | 0.389 | 0.379 | 0.389 | 778,495 | 0.3834 | -0.83% |
| 1997-04-23 | 0 | 6.000 | 5.900 | 6.050 | - | - | 0 | 0 | - | 0.385 | 0.379 | 0.389 | - | - | 0 | - | 0.00% |
| 1997-04-22 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.000 | 16,000 | 95,700 | 5.9813 | 0.385 | 0.385 | 0.389 | 0.382 | 0.385 | 249,118 | 0.3842 | -1.64% |
| 1997-04-21 | 0 | 6.100 | 6.000 | 6.150 | 6.000 | 6.150 | 46,800 | 284,140 | 6.0714 | 0.392 | 0.385 | 0.395 | 0.385 | 0.395 | 728,671 | 0.3899 | 0.00% |
| 1997-04-18 | 0 | 6.100 | 6.000 | 6.100 | - | - | 0 | 0 | - | 0.392 | 0.385 | 0.392 | - | - | 0 | - | 0.00% |
| 1997-04-17 | 0 | 6.100 | 6.000 | 6.150 | 6.100 | 6.100 | 4,000 | 24,400 | 6.1000 | 0.392 | 0.385 | 0.395 | 0.392 | 0.392 | 62,280 | 0.3918 | 1.67% |
| 1997-04-16 | 0 | 6.000 | 5.900 | 6.150 | 6.000 | 6.150 | 16,000 | 97,500 | 6.0938 | 0.385 | 0.379 | 0.395 | 0.385 | 0.395 | 249,118 | 0.3914 | -2.44% |
| 1997-04-15 | 0 | 6.150 | 5.950 | 6.200 | - | - | 0 | 0 | - | 0.395 | 0.382 | 0.398 | - | - | 0 | - | 0.00% |
| 1997-04-14 | 0 | 6.150 | 5.950 | 6.150 | 6.150 | 6.150 | 20,000 | 123,000 | 6.1500 | 0.395 | 0.382 | 0.395 | 0.395 | 0.395 | 311,398 | 0.3950 | 0.00% |
| 1997-04-11 | 0 | 6.150 | 6.050 | 6.150 | - | - | 0 | 0 | - | 0.395 | 0.389 | 0.395 | - | - | 0 | - | 0.00% |
| 1997-04-10 | 0 | 6.150 | 6.000 | 6.200 | 6.150 | 6.150 | 10,000 | 61,500 | 6.1500 | 0.395 | 0.385 | 0.398 | 0.395 | 0.395 | 155,699 | 0.3950 | -0.81% |
| 1997-04-09 | 0 | 6.200 | 6.000 | 6.300 | 6.200 | 6.200 | 10,000 | 62,000 | 6.2000 | 0.398 | 0.385 | 0.405 | 0.398 | 0.398 | 155,699 | 0.3982 | 0.81% |
| 1997-04-08 | 0 | 6.150 | 6.000 | 6.200 | - | - | 0 | 0 | - | 0.395 | 0.385 | 0.398 | - | - | 0 | - | 0.00% |
| 1997-04-07 | 0 | 6.150 | 6.000 | 6.200 | 6.150 | 6.150 | 10,000 | 61,500 | 6.1500 | 0.395 | 0.385 | 0.398 | 0.395 | 0.395 | 155,699 | 0.3950 | 0.00% |
| 1997-04-04 | 0 | 6.150 | 5.950 | 6.300 | 6.150 | 6.150 | 20,000 | 123,000 | 6.1500 | 0.395 | 0.382 | 0.405 | 0.395 | 0.395 | 311,398 | 0.3950 | 0.00% |
| 1997-04-03 | 0 | 6.150 | 6.050 | 6.150 | 6.150 | 6.150 | 34,000 | 209,100 | 6.1500 | 0.395 | 0.389 | 0.395 | 0.395 | 0.395 | 529,377 | 0.3950 | 0.00% |
| 1997-04-02 | 0 | 6.150 | 6.050 | 6.200 | 6.100 | 6.150 | 24,400 | 149,620 | 6.1320 | 0.395 | 0.389 | 0.398 | 0.392 | 0.395 | 379,906 | 0.3938 | 0.00% |
| 1997-04-01 | 0 | 6.150 | 6.000 | 6.150 | 6.000 | 6.150 | 52,000 | 314,600 | 6.0500 | 0.395 | 0.385 | 0.395 | 0.385 | 0.395 | 809,635 | 0.3886 | 0.00% |
| 1997-03-27 | 0 | 6.150 | 6.050 | 6.150 | 6.150 | 6.200 | 34,000 | 210,000 | 6.1765 | 0.395 | 0.389 | 0.395 | 0.395 | 0.398 | 529,377 | 0.3967 | -2.38% |
| 1997-03-26 | 0 | 6.300 | 6.150 | 6.300 | 6.150 | 6.300 | 32,800 | 204,180 | 6.2250 | 0.405 | 0.395 | 0.405 | 0.395 | 0.405 | 510,693 | 0.3998 | 0.80% |
| 1997-03-25 | 0 | 6.250 | 6.150 | 6.250 | 6.100 | 6.250 | 76,000 | 469,700 | 6.1803 | 0.401 | 0.395 | 0.401 | 0.392 | 0.401 | 1,183,312 | 0.3969 | 2.46% |
| 1997-03-24 | 0 | 6.100 | 6.050 | 6.100 | 6.150 | 6.200 | 12,000 | 74,200 | 6.1833 | 0.392 | 0.389 | 0.392 | 0.395 | 0.398 | 186,839 | 0.3971 | 0.00% |
| 1997-03-21 | 0 | 6.100 | 6.000 | 6.100 | 6.150 | 6.150 | 6,000 | 36,900 | 6.1500 | 0.392 | 0.385 | 0.392 | 0.395 | 0.395 | 93,419 | 0.3950 | -1.61% |
| 1997-03-20 | 0 | 6.200 | 6.050 | 6.200 | 6.050 | 6.250 | 28,000 | 171,500 | 6.1250 | 0.398 | 0.389 | 0.398 | 0.389 | 0.401 | 435,957 | 0.3934 | 1.64% |
| 1997-03-19 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 2,000 | 12,200 | 6.1000 | 0.392 | 0.385 | 0.392 | 0.392 | 0.392 | 31,140 | 0.3918 | 0.00% |
| 1997-03-18 | 0 | 6.100 | 5.950 | 6.100 | 6.100 | 6.100 | 2,000 | 12,200 | 6.1000 | 0.392 | 0.382 | 0.392 | 0.392 | 0.392 | 31,140 | 0.3918 | 1.67% |
| 1997-03-17 | 0 | 6.000 | 5.950 | 6.100 | 6.000 | 6.000 | 2,400 | 14,280 | 5.9500 | 0.385 | 0.382 | 0.392 | 0.385 | 0.385 | 37,368 | 0.3821 | -1.64% |
| 1997-03-14 | 0 | 6.100 | 5.850 | 6.150 | 5.950 | 6.100 | 72,000 | 437,700 | 6.0792 | 0.392 | 0.376 | 0.395 | 0.382 | 0.392 | 1,121,033 | 0.3904 | 0.00% |
| 1997-03-13 | 0 | 6.100 | 5.950 | 6.100 | 6.150 | 6.150 | 32,000 | 196,800 | 6.1500 | 0.392 | 0.382 | 0.392 | 0.395 | 0.395 | 498,237 | 0.3950 | 1.67% |
| 1997-03-12 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.050 | 48,000 | 288,600 | 6.0125 | 0.385 | 0.382 | 0.385 | 0.385 | 0.389 | 747,355 | 0.3862 | -1.64% |
| 1997-03-11 | 0 | 6.100 | 6.000 | 6.300 | 6.000 | 6.100 | 120,000 | 724,200 | 6.0350 | 0.392 | 0.385 | 0.405 | 0.385 | 0.392 | 1,868,388 | 0.3876 | 1.67% |
| 1997-03-10 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.100 | 58,000 | 349,000 | 6.0172 | 0.385 | 0.385 | 0.389 | 0.385 | 0.392 | 903,054 | 0.3865 | 0.00% |
| 1997-03-07 | 0 | 6.000 | 6.000 | 6.100 | 5.950 | 6.150 | 54,000 | 325,300 | 6.0241 | 0.385 | 0.385 | 0.392 | 0.382 | 0.395 | 840,775 | 0.3869 | -1.64% |
| 1997-03-06 | 0 | 6.100 | 6.000 | 6.100 | 5.950 | 6.100 | 127,920 | 768,440 | 6.0072 | 0.392 | 0.385 | 0.392 | 0.382 | 0.392 | 1,991,702 | 0.3858 | 0.83% |
| 1997-03-05 | 0 | 6.050 | 6.050 | 6.100 | - | - | 0 | 0 | - | 0.389 | 0.389 | 0.392 | - | - | 0 | - | 0.00% |
| 1997-03-04 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.150 | 156,000 | 944,000 | 6.0513 | 0.389 | 0.385 | 0.389 | 0.385 | 0.395 | 2,428,905 | 0.3887 | -0.82% |
| 1997-03-03 | 0 | 6.100 | 6.000 | 6.100 | 6.050 | 6.100 | 68,000 | 411,500 | 6.0515 | 0.392 | 0.385 | 0.392 | 0.389 | 0.392 | 1,058,753 | 0.3887 | -0.81% |
| 1997-02-28 | 0 | 6.150 | 6.050 | 6.150 | 6.150 | 6.200 | 232,000 | 1,405,200 | 6.0569 | 0.395 | 0.389 | 0.395 | 0.395 | 0.398 | 3,612,217 | 0.3890 | 0.00% |
| 1997-02-27 | 0 | 6.150 | 6.050 | 6.150 | 6.100 | 6.150 | 52,400 | 320,300 | 6.1126 | 0.395 | 0.389 | 0.395 | 0.392 | 0.395 | 815,863 | 0.3926 | 0.00% |
| 1997-02-26 | 0 | 6.150 | 6.100 | 6.150 | - | - | 0 | 0 | - | 0.395 | 0.392 | 0.395 | - | - | 0 | - | 0.00% |
| 1997-02-25 | 0 | 6.150 | 6.100 | 6.150 | 6.100 | 6.150 | 8,000 | 49,000 | 6.1250 | 0.395 | 0.392 | 0.395 | 0.392 | 0.395 | 124,559 | 0.3934 | 0.00% |
| 1997-02-24 | 0 | 6.150 | 6.050 | 6.150 | 6.200 | 6.200 | 6,000 | 37,200 | 6.2000 | 0.395 | 0.389 | 0.395 | 0.398 | 0.398 | 93,419 | 0.3982 | 0.00% |
| 1997-02-21 | 0 | 6.150 | 6.100 | 6.150 | 6.150 | 6.200 | 30,000 | 185,000 | 6.1667 | 0.395 | 0.392 | 0.395 | 0.395 | 0.398 | 467,097 | 0.3961 | 0.82% |
| 1997-02-20 | 0 | 6.100 | 6.050 | 6.250 | 6.100 | 6.250 | 78,000 | 480,000 | 6.1538 | 0.392 | 0.389 | 0.401 | 0.392 | 0.401 | 1,214,452 | 0.3952 | 0.00% |
| 1997-02-19 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.100 | 16,000 | 97,600 | 6.1000 | 0.392 | 0.392 | 0.398 | 0.392 | 0.392 | 249,118 | 0.3918 | -1.61% |
| 1997-02-18 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.350 | 28,000 | 175,600 | 6.2714 | 0.398 | 0.395 | 0.398 | 0.398 | 0.408 | 435,957 | 0.4028 | -0.80% |
| 1997-02-17 | 0 | 6.250 | 6.200 | 6.250 | 6.150 | 6.300 | 34,000 | 211,400 | 6.2176 | 0.401 | 0.398 | 0.401 | 0.395 | 0.405 | 529,377 | 0.3993 | 0.00% |
| 1997-02-14 | 0 | 6.250 | 6.150 | 6.250 | 6.250 | 6.250 | 2,000 | 12,500 | 6.2500 | 0.401 | 0.395 | 0.401 | 0.401 | 0.401 | 31,140 | 0.4014 | 0.81% |
| 1997-02-13 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.200 | 10,000 | 62,000 | 6.2000 | 0.398 | 0.398 | 0.401 | 0.398 | 0.398 | 155,699 | 0.3982 | -0.80% |
| 1997-02-12 | 0 | 6.250 | 6.100 | 6.300 | 6.100 | 6.250 | 26,000 | 160,500 | 6.1731 | 0.401 | 0.392 | 0.405 | 0.392 | 0.401 | 404,817 | 0.3965 | 0.00% |
| 1997-02-11 | 0 | 6.250 | 6.100 | 6.350 | 6.200 | 6.300 | 34,000 | 212,000 | 6.2353 | 0.401 | 0.392 | 0.408 | 0.398 | 0.405 | 529,377 | 0.4005 | 0.00% |
| 1997-02-10 | 0 | 6.250 | 6.100 | 6.250 | 6.200 | 6.300 | 16,000 | 99,700 | 6.2313 | 0.401 | 0.392 | 0.401 | 0.398 | 0.405 | 249,118 | 0.4002 | 0.81% |
| 1997-02-05 | 0 | 6.200 | 6.050 | 6.250 | 6.200 | 6.200 | 8,000 | 49,600 | 6.2000 | 0.398 | 0.389 | 0.401 | 0.398 | 0.398 | 124,559 | 0.3982 | 0.00% |
| 1997-02-04 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.250 | 22,000 | 136,700 | 6.2136 | 0.398 | 0.395 | 0.398 | 0.398 | 0.401 | 342,538 | 0.3991 | 0.00% |
| 1997-02-03 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.200 | 52,000 | 322,400 | 6.2000 | 0.398 | 0.395 | 0.398 | 0.398 | 0.398 | 809,635 | 0.3982 | 0.00% |
| 1997-01-31 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.200 | 52,000 | 321,900 | 6.1904 | 0.398 | 0.395 | 0.398 | 0.395 | 0.398 | 809,635 | 0.3976 | 0.81% |
| 1997-01-30 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.200 | 34,000 | 209,900 | 6.1735 | 0.395 | 0.395 | 0.398 | 0.395 | 0.398 | 529,377 | 0.3965 | -0.81% |
| 1997-01-29 | 0 | 6.200 | 6.100 | 6.200 | 6.050 | 6.250 | 1,358,601 | 8,226,386 | 6.0550 | 0.398 | 0.392 | 0.398 | 0.389 | 0.401 | 21,153,283 | 0.3889 | -0.80% |
| 1997-01-28 | 0 | 6.250 | 6.150 | 6.250 | 6.050 | 6.250 | 26,000 | 159,700 | 6.1423 | 0.401 | 0.395 | 0.401 | 0.389 | 0.401 | 404,817 | 0.3945 | 0.81% |
| 1997-01-27 | 0 | 6.200 | 6.100 | 6.250 | 6.150 | 6.200 | 25,600 | 157,360 | 6.1469 | 0.398 | 0.392 | 0.401 | 0.395 | 0.398 | 398,589 | 0.3948 | 0.00% |
| 1997-01-24 | 0 | 6.200 | 6.050 | 6.200 | - | - | 0 | 0 | - | 0.398 | 0.389 | 0.398 | - | - | 0 | - | 0.00% |
| 1997-01-23 | 0 | 6.200 | 6.050 | 6.250 | 6.200 | 6.250 | 26,000 | 161,500 | 6.2115 | 0.398 | 0.389 | 0.401 | 0.398 | 0.401 | 404,817 | 0.3989 | -0.80% |
| 1997-01-22 | 0 | 6.250 | 6.050 | 6.250 | 6.250 | 6.250 | 24,000 | 150,000 | 6.2500 | 0.401 | 0.389 | 0.401 | 0.401 | 0.401 | 373,678 | 0.4014 | 0.00% |
| 1997-01-21 | 0 | 6.250 | 6.050 | 6.350 | 6.150 | 6.250 | 18,655 | 115,232 | 6.1770 | 0.401 | 0.389 | 0.408 | 0.395 | 0.401 | 290,456 | 0.3967 | 0.81% |
| 1997-01-20 | 0 | 6.200 | 6.050 | 6.350 | 6.150 | 6.200 | 18,000 | 111,100 | 6.1722 | 0.398 | 0.389 | 0.408 | 0.395 | 0.398 | 280,258 | 0.3964 | 0.81% |
| 1997-01-17 | 0 | 6.150 | 6.000 | 6.150 | 6.050 | 6.150 | 32,000 | 194,600 | 6.0813 | 0.395 | 0.385 | 0.395 | 0.389 | 0.395 | 498,237 | 0.3906 | 2.50% |
| 1997-01-16 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.150 | 94,000 | 567,100 | 6.0330 | 0.385 | 0.385 | 0.398 | 0.385 | 0.395 | 1,463,571 | 0.3875 | -3.23% |
| 1997-01-15 | 0 | 6.200 | 6.100 | 6.250 | 6.200 | 6.200 | 10,000 | 62,000 | 6.2000 | 0.398 | 0.392 | 0.401 | 0.398 | 0.398 | 155,699 | 0.3982 | 0.00% |
| 1997-01-14 | 0 | 6.200 | 6.150 | 6.250 | - | - | 0 | 0 | - | 0.398 | 0.395 | 0.401 | - | - | 0 | - | 0.00% |
| 1997-01-13 | 0 | 6.200 | 6.100 | 6.250 | 6.150 | 6.200 | 56,000 | 346,900 | 6.1946 | 0.398 | 0.392 | 0.401 | 0.395 | 0.398 | 871,914 | 0.3979 | 0.00% |
| 1997-01-10 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.200 | 6,000 | 37,200 | 6.2000 | 0.398 | 0.398 | 0.401 | 0.398 | 0.398 | 93,419 | 0.3982 | 0.00% |
| 1997-01-09 | 0 | 6.200 | 6.050 | 6.200 | 6.200 | 6.200 | 6,000 | 37,200 | 6.2000 | 0.398 | 0.389 | 0.398 | 0.398 | 0.398 | 93,419 | 0.3982 | 0.00% |
| 1997-01-08 | 0 | 6.200 | 6.100 | 6.200 | 6.100 | 6.250 | 96,000 | 590,900 | 6.1552 | 0.398 | 0.392 | 0.398 | 0.392 | 0.401 | 1,494,710 | 0.3953 | 1.64% |
| 1997-01-07 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.250 | 84,000 | 517,400 | 6.1595 | 0.392 | 0.392 | 0.395 | 0.392 | 0.401 | 1,307,872 | 0.3956 | -1.61% |
| 1997-01-06 | 0 | 6.200 | 6.150 | 6.250 | 6.150 | 6.300 | 100,000 | 618,500 | 6.1850 | 0.398 | 0.395 | 0.401 | 0.395 | 0.405 | 1,556,990 | 0.3972 | -0.80% |
| 1997-01-03 | 0 | 6.250 | 6.250 | 6.350 | 6.250 | 6.350 | 42,000 | 263,700 | 6.2786 | 0.401 | 0.401 | 0.408 | 0.401 | 0.408 | 653,936 | 0.4033 | -1.57% |
| 1997-01-02 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.400 | 8,000 | 51,000 | 6.3750 | 0.408 | 0.408 | 0.411 | 0.408 | 0.411 | 124,559 | 0.4094 | -0.78% |
| 1996-12-31 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.400 | 18,400 | 117,680 | 6.3957 | 0.411 | 0.411 | 0.414 | 0.411 | 0.411 | 286,486 | 0.4108 | 0.00% |
| 1996-12-30 | 0 | 6.400 | 6.300 | 6.400 | 6.400 | 6.450 | 24,000 | 154,600 | 6.4417 | 0.411 | 0.405 | 0.411 | 0.411 | 0.414 | 373,678 | 0.4137 | -0.78% |
| 1996-12-27 | 0 | 6.450 | 6.300 | 6.450 | 6.450 | 6.450 | 10,000 | 64,500 | 6.4500 | 0.414 | 0.405 | 0.414 | 0.414 | 0.414 | 155,699 | 0.4143 | 2.38% |
| 1996-12-24 | 0 | 6.500 | 6.300 | 6.500 | 6.550 | 6.550 | 8,000 | 52,400 | 6.5500 | 0.405 | 0.392 | 0.405 | 0.408 | 0.408 | 128,513 | 0.4077 | 0.78% |
| 1996-12-23 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.450 | 64,000 | 411,400 | 6.4281 | 0.402 | 0.398 | 0.402 | 0.402 | 0.402 | 1,028,108 | 0.4002 | 0.00% |
| 1996-12-20 | 0 | 6.450 | 6.350 | 6.450 | 6.400 | 6.500 | 112,000 | 719,100 | 6.4205 | 0.402 | 0.395 | 0.402 | 0.398 | 0.405 | 1,799,189 | 0.3997 | 0.00% |
| 1996-12-19 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.450 | 50,000 | 322,500 | 6.4500 | 0.402 | 0.398 | 0.402 | 0.402 | 0.402 | 803,209 | 0.4015 | 0.00% |
| 1996-12-18 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.450 | 20,000 | 129,000 | 6.4500 | 0.402 | 0.402 | 0.405 | 0.402 | 0.402 | 321,284 | 0.4015 | 0.78% |
| 1996-12-17 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.500 | 122,000 | 790,900 | 6.4828 | 0.398 | 0.398 | 0.405 | 0.398 | 0.405 | 1,959,830 | 0.4036 | -1.54% |
| 1996-12-16 | 0 | 6.500 | 6.450 | 6.550 | 6.500 | 6.500 | 50,000 | 325,000 | 6.5000 | 0.405 | 0.402 | 0.408 | 0.405 | 0.405 | 803,209 | 0.4046 | 1.56% |
| 1996-12-13 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.400 | 24,000 | 153,600 | 6.4000 | 0.398 | 0.395 | 0.398 | 0.398 | 0.398 | 385,540 | 0.3984 | -1.54% |
| 1996-12-12 | 0 | 6.500 | 6.350 | 6.500 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 0.405 | 0.395 | 0.405 | 0.405 | 0.405 | 160,642 | 0.4046 | 0.00% |
| 1996-12-11 | 0 | 6.500 | 6.450 | 6.500 | 6.550 | 6.550 | 16,000 | 104,800 | 6.5500 | 0.405 | 0.402 | 0.405 | 0.408 | 0.408 | 257,027 | 0.4077 | -0.76% |
| 1996-12-10 | 0 | 6.550 | 6.450 | 6.550 | 6.350 | 6.550 | 96,725 | 626,823 | 6.4805 | 0.408 | 0.402 | 0.408 | 0.395 | 0.408 | 1,553,808 | 0.4034 | 3.15% |
| 1996-12-09 | 0 | 6.350 | 6.200 | 6.350 | 6.350 | 6.450 | 12,000 | 76,800 | 6.4000 | 0.395 | 0.386 | 0.395 | 0.395 | 0.402 | 192,770 | 0.3984 | 0.00% |
| 1996-12-06 | 0 | 6.350 | 6.300 | 6.400 | 6.200 | 6.500 | 18,000 | 113,700 | 6.3167 | 0.395 | 0.392 | 0.398 | 0.386 | 0.405 | 289,155 | 0.3932 | -0.78% |
| 1996-12-05 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.450 | 22,000 | 141,400 | 6.4273 | 0.398 | 0.395 | 0.398 | 0.398 | 0.402 | 353,412 | 0.4001 | 0.00% |
| 1996-12-04 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.550 | 12,000 | 77,700 | 6.4750 | 0.398 | 0.395 | 0.398 | 0.398 | 0.408 | 192,770 | 0.4031 | 0.00% |
| 1996-12-03 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.400 | 6,000 | 38,300 | 6.3833 | 0.398 | 0.395 | 0.398 | 0.395 | 0.398 | 96,385 | 0.3974 | -0.78% |
| 1996-12-02 | 0 | 6.450 | 6.350 | 6.450 | 6.350 | 6.500 | 41,884 | 267,292 | 6.3817 | 0.402 | 0.395 | 0.402 | 0.395 | 0.405 | 672,832 | 0.3973 | 0.78% |
| 1996-11-29 | 0 | 6.400 | 6.350 | 6.450 | 6.400 | 6.500 | 106,000 | 679,600 | 6.4113 | 0.398 | 0.395 | 0.402 | 0.398 | 0.405 | 1,702,803 | 0.3991 | -1.54% |
| 1996-11-28 | 0 | 6.500 | 6.350 | 6.500 | 6.500 | 6.500 | 12,000 | 78,000 | 6.5000 | 0.405 | 0.395 | 0.405 | 0.405 | 0.405 | 192,770 | 0.4046 | 0.78% |
| 1996-11-27 | 0 | 6.450 | 6.300 | 6.500 | 6.450 | 6.450 | 2,000 | 12,900 | 6.4500 | 0.402 | 0.392 | 0.405 | 0.402 | 0.402 | 32,128 | 0.4015 | -0.77% |
| 1996-11-26 | 0 | 6.500 | 6.450 | 6.500 | 6.450 | 6.500 | 24,000 | 155,500 | 6.4792 | 0.405 | 0.402 | 0.405 | 0.402 | 0.405 | 385,540 | 0.4033 | 2.36% |
| 1996-11-25 | 0 | 6.350 | 6.350 | - | 6.300 | 6.300 | 49,200 | 309,720 | 6.2951 | 0.395 | 0.395 | - | 0.392 | 0.392 | 790,358 | 0.3919 | 0.79% |
| 1996-11-22 | 0 | 6.300 | 6.250 | - | 6.300 | 6.300 | 30,000 | 189,000 | 6.3000 | 0.392 | 0.389 | - | 0.392 | 0.392 | 481,925 | 0.3922 | 0.00% |
| 1996-11-21 | 0 | 6.300 | 6.150 | 6.450 | 6.300 | 6.300 | 26,000 | 163,800 | 6.3000 | 0.392 | 0.383 | 0.402 | 0.392 | 0.392 | 417,669 | 0.3922 | 0.00% |
| 1996-11-20 | 0 | 6.300 | 6.200 | 6.300 | 6.200 | 6.400 | 22,000 | 139,600 | 6.3455 | 0.392 | 0.386 | 0.392 | 0.386 | 0.398 | 353,412 | 0.3950 | 0.00% |
| 1996-11-19 | 0 | 6.300 | 6.250 | 6.300 | 6.300 | 6.300 | 10,758 | 67,586 | 6.2824 | 0.392 | 0.389 | 0.392 | 0.392 | 0.392 | 172,818 | 0.3911 | -2.33% |
| 1996-11-18 | 0 | 6.450 | 6.250 | 6.450 | 6.300 | 6.450 | 32,000 | 201,900 | 6.3094 | 0.402 | 0.389 | 0.402 | 0.392 | 0.402 | 514,054 | 0.3928 | 0.78% |
| 1996-11-15 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.400 | 2,000 | 12,800 | 6.4000 | 0.398 | 0.395 | 0.398 | 0.398 | 0.398 | 32,128 | 0.3984 | 0.00% |
| 1996-11-14 | 0 | 6.400 | 6.250 | 6.400 | 6.400 | 6.450 | 18,000 | 115,300 | 6.4056 | 0.398 | 0.389 | 0.398 | 0.398 | 0.402 | 289,155 | 0.3987 | 0.00% |
| 1996-11-13 | 0 | 6.400 | 6.200 | 6.400 | 6.400 | 6.400 | 4,000 | 25,600 | 6.4000 | 0.398 | 0.386 | 0.398 | 0.398 | 0.398 | 64,257 | 0.3984 | 0.00% |
| 1996-11-12 | 0 | 6.400 | - | 6.400 | 6.400 | 6.450 | 12,000 | 77,000 | 6.4167 | 0.398 | - | 0.398 | 0.398 | 0.402 | 192,770 | 0.3994 | -0.78% |
| 1996-11-11 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.450 | 2,000 | 12,900 | 6.4500 | 0.402 | 0.398 | 0.402 | 0.402 | 0.402 | 32,128 | 0.4015 | 0.00% |
| 1996-11-08 | 0 | 6.450 | 6.400 | 6.450 | 6.400 | 6.450 | 18,000 | 115,700 | 6.4278 | 0.402 | 0.398 | 0.402 | 0.398 | 0.402 | 289,155 | 0.4001 | 0.00% |
| 1996-11-07 | 0 | 6.450 | 6.250 | 6.450 | 6.450 | 6.450 | 10,000 | 64,500 | 6.4500 | 0.402 | 0.389 | 0.402 | 0.402 | 0.402 | 160,642 | 0.4015 | 0.00% |
| 1996-11-06 | 0 | 6.450 | 6.250 | 6.450 | - | - | 0 | 0 | - | 0.402 | 0.389 | 0.402 | - | - | 0 | - | 0.00% |
| 1996-11-05 | 0 | 6.450 | 6.250 | 6.500 | 6.300 | 6.450 | 24,000 | 153,700 | 6.4042 | 0.402 | 0.389 | 0.405 | 0.392 | 0.402 | 385,540 | 0.3987 | 0.00% |
| 1996-11-04 | 0 | 6.450 | 6.250 | 6.450 | - | - | 0 | 0 | - | 0.402 | 0.389 | 0.402 | - | - | 0 | - | 0.00% |
| 1996-11-01 | 0 | 6.450 | 6.200 | 6.450 | 6.350 | 6.450 | 12,000 | 76,400 | 6.3667 | 0.402 | 0.386 | 0.402 | 0.395 | 0.402 | 192,770 | 0.3963 | 1.57% |
| 1996-10-31 | 0 | 6.350 | 6.150 | 6.350 | 6.350 | 6.350 | 20,000 | 127,000 | 6.3500 | 0.395 | 0.383 | 0.395 | 0.395 | 0.395 | 321,284 | 0.3953 | 0.00% |
| 1996-10-30 | 0 | 6.350 | 6.200 | 6.450 | 6.350 | 6.350 | 40,000 | 254,000 | 6.3500 | 0.395 | 0.386 | 0.402 | 0.395 | 0.395 | 642,567 | 0.3953 | -1.55% |
| 1996-10-29 | 0 | 6.450 | 6.350 | 6.450 | 6.400 | 6.450 | 28,000 | 180,200 | 6.4357 | 0.402 | 0.395 | 0.402 | 0.398 | 0.402 | 449,797 | 0.4006 | 0.00% |
| 1996-10-28 | 0 | 6.450 | 6.250 | 6.450 | 6.450 | 6.500 | 14,000 | 90,800 | 6.4857 | 0.402 | 0.389 | 0.402 | 0.402 | 0.405 | 224,899 | 0.4037 | 0.00% |
| 1996-10-25 | 0 | 6.450 | 6.250 | 6.450 | 6.450 | 6.450 | 6,000 | 38,700 | 6.4500 | 0.402 | 0.389 | 0.402 | 0.402 | 0.402 | 96,385 | 0.4015 | 0.00% |
| 1996-10-24 | 0 | 6.450 | 6.250 | 6.450 | 6.450 | 6.450 | 10,000 | 64,500 | 6.4500 | 0.402 | 0.389 | 0.402 | 0.402 | 0.402 | 160,642 | 0.4015 | 0.00% |
| 1996-10-23 | 0 | 6.450 | 6.350 | 6.450 | 6.400 | 6.500 | 22,800 | 146,480 | 6.4246 | 0.402 | 0.395 | 0.402 | 0.398 | 0.405 | 366,263 | 0.3999 | 0.00% |
| 1996-10-22 | 0 | 6.450 | 6.300 | 6.450 | 6.450 | 6.450 | 8,000 | 51,600 | 6.4500 | 0.402 | 0.392 | 0.402 | 0.402 | 0.402 | 128,513 | 0.4015 | 0.00% |
| 1996-10-18 | 0 | 6.450 | 6.350 | 6.500 | 6.350 | 6.450 | 34,000 | 218,500 | 6.4265 | 0.402 | 0.395 | 0.405 | 0.395 | 0.402 | 546,182 | 0.4000 | 0.00% |
| 1996-10-17 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.450 | 4,761 | 30,518 | 6.4100 | 0.402 | 0.402 | 0.405 | 0.402 | 0.402 | 76,482 | 0.3990 | -1.53% |
| 1996-10-16 | 0 | 6.550 | 6.450 | 6.550 | 6.550 | 6.550 | 4,000 | 26,200 | 6.5500 | 0.408 | 0.402 | 0.408 | 0.408 | 0.408 | 64,257 | 0.4077 | 2.34% |
| 1996-10-15 | 0 | 6.400 | 6.400 | 6.450 | 6.100 | 6.500 | 260,360 | 1,654,324 | 6.3540 | 0.398 | 0.398 | 0.402 | 0.380 | 0.405 | 4,182,471 | 0.3955 | -0.78% |
| 1996-10-14 | 0 | 6.450 | 6.200 | 6.450 | 6.400 | 6.450 | 14,000 | 90,000 | 6.4286 | 0.402 | 0.386 | 0.402 | 0.398 | 0.402 | 224,899 | 0.4002 | 0.00% |
| 1996-10-11 | 0 | 6.450 | 6.400 | 6.500 | 6.450 | 6.450 | 6,000 | 38,700 | 6.4500 | 0.402 | 0.398 | 0.405 | 0.402 | 0.402 | 96,385 | 0.4015 | 0.78% |
| 1996-10-10 | 0 | 6.400 | 6.400 | 6.500 | 6.350 | 6.550 | 26,000 | 166,500 | 6.4038 | 0.398 | 0.398 | 0.405 | 0.395 | 0.408 | 417,669 | 0.3986 | 0.79% |
| 1996-10-09 | 0 | 6.350 | 6.150 | 6.350 | - | - | 0 | 0 | - | 0.395 | 0.383 | 0.395 | - | - | 0 | - | 0.00% |
| 1996-10-08 | 0 | 6.350 | 6.150 | 6.450 | 6.350 | 6.350 | 70,000 | 444,500 | 6.3500 | 0.395 | 0.383 | 0.402 | 0.395 | 0.395 | 1,124,493 | 0.3953 | 0.00% |
| 1996-10-07 | 0 | 6.350 | 6.150 | 6.350 | 6.300 | 6.350 | 150,000 | 945,500 | 6.3033 | 0.395 | 0.383 | 0.395 | 0.392 | 0.395 | 2,409,627 | 0.3924 | 0.79% |
| 1996-10-04 | 0 | 6.300 | 6.150 | 6.350 | 6.300 | 6.300 | 106,000 | 667,800 | 6.3000 | 0.392 | 0.383 | 0.395 | 0.392 | 0.392 | 1,702,803 | 0.3922 | 0.00% |
| 1996-10-03 | 0 | 6.300 | 6.150 | 6.300 | 6.300 | 6.350 | 22,000 | 138,900 | 6.3136 | 0.392 | 0.383 | 0.392 | 0.392 | 0.395 | 353,412 | 0.3930 | -0.79% |
| 1996-10-02 | 0 | 6.350 | - | 6.350 | 6.300 | 6.350 | 24,000 | 151,400 | 6.3083 | 0.395 | - | 0.395 | 0.392 | 0.395 | 385,540 | 0.3927 | 0.00% |
| 1996-10-01 | 0 | 6.350 | - | 6.400 | 6.350 | 6.350 | 14,000 | 88,900 | 6.3500 | 0.395 | - | 0.398 | 0.395 | 0.395 | 224,899 | 0.3953 | 0.00% |
| 1996-09-30 | 0 | 6.350 | - | 6.550 | 6.350 | 6.350 | 14,000 | 88,900 | 6.3500 | 0.395 | - | 0.408 | 0.395 | 0.395 | 224,899 | 0.3953 | 0.79% |
| 1996-09-27 | 0 | 6.300 | - | 6.300 | 6.300 | 6.300 | 18,000 | 113,400 | 6.3000 | 0.392 | - | 0.392 | 0.392 | 0.392 | 289,155 | 0.3922 | 0.00% |
| 1996-09-26 | 0 | 6.300 | - | 6.300 | 6.300 | 6.300 | 4,000 | 25,200 | 6.3000 | 0.392 | - | 0.392 | 0.392 | 0.392 | 64,257 | 0.3922 | 0.00% |
| 1996-09-25 | 0 | 6.300 | - | 6.300 | 6.250 | 6.300 | 20,001 | 125,306 | 6.2650 | 0.392 | - | 0.392 | 0.389 | 0.392 | 321,300 | 0.3900 | 0.00% |
| 1996-09-24 | 0 | 6.300 | - | 6.300 | 6.300 | 6.300 | 2,000 | 12,600 | 6.3000 | 0.392 | - | 0.392 | 0.392 | 0.392 | 32,128 | 0.3922 | 0.00% |
| 1996-09-23 | 0 | 6.300 | - | 6.300 | 6.350 | 6.350 | 6,000 | 38,100 | 6.3500 | 0.392 | - | 0.392 | 0.395 | 0.395 | 96,385 | 0.3953 | 0.00% |
| 1996-09-20 | 0 | 6.300 | - | 6.500 | 6.300 | 6.300 | 12,000 | 75,600 | 6.3000 | 0.392 | - | 0.405 | 0.392 | 0.392 | 192,770 | 0.3922 | 0.80% |
| 1996-09-19 | 0 | 6.250 | - | 6.400 | 6.250 | 6.250 | 8,400 | 52,400 | 6.2381 | 0.389 | - | 0.398 | 0.389 | 0.389 | 134,939 | 0.3883 | 1.63% |
| 1996-09-18 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.500 | 6,000 | 38,800 | 6.4667 | 0.383 | 0.383 | 0.389 | 0.383 | 0.389 | 100,303 | 0.3868 | -1.54% |
| 1996-09-17 | 0 | 6.500 | - | 6.500 | 6.500 | 6.550 | 14,000 | 91,300 | 6.5214 | 0.389 | - | 0.389 | 0.389 | 0.392 | 234,041 | 0.3901 | -0.76% |
| 1996-09-16 | 0 | 6.550 | - | 6.550 | 6.550 | 6.550 | 10,000 | 65,500 | 6.5500 | 0.392 | - | 0.392 | 0.392 | 0.392 | 167,172 | 0.3918 | 0.77% |
| 1996-09-13 | 0 | 6.500 | 6.400 | 6.500 | - | - | 0 | 0 | - | 0.389 | 0.383 | 0.389 | - | - | 0 | - | -0.76% |
| 1996-09-12 | 0 | 6.550 | - | 6.550 | 6.550 | 6.550 | 6,000 | 39,300 | 6.5500 | 0.392 | - | 0.392 | 0.392 | 0.392 | 100,303 | 0.3918 | 0.00% |
| 1996-09-11 | 0 | 6.550 | - | 6.550 | 6.550 | 6.550 | 6,000 | 39,300 | 6.5500 | 0.392 | - | 0.392 | 0.392 | 0.392 | 100,303 | 0.3918 | 0.00% |
| 1996-09-10 | 0 | 6.550 | - | 6.600 | 6.550 | 6.550 | 2,000 | 13,100 | 6.5500 | 0.392 | - | 0.395 | 0.392 | 0.392 | 33,434 | 0.3918 | 0.77% |
| 1996-09-09 | 0 | 6.500 | - | 6.500 | 6.500 | 6.500 | 12,000 | 78,000 | 6.5000 | 0.389 | - | 0.389 | 0.389 | 0.389 | 200,606 | 0.3888 | 0.78% |
| 1996-09-06 | 0 | 6.450 | - | 6.500 | 6.450 | 6.450 | 8,000 | 51,600 | 6.4500 | 0.386 | - | 0.389 | 0.386 | 0.386 | 133,738 | 0.3858 | 0.00% |
| 1996-09-05 | 0 | 6.450 | - | 6.500 | - | - | 0 | 0 | - | 0.386 | - | 0.389 | - | - | 0 | - | 0.00% |
| 1996-09-04 | 0 | 6.450 | - | 6.450 | 6.400 | 6.450 | 10,000 | 64,200 | 6.4200 | 0.386 | - | 0.386 | 0.383 | 0.386 | 167,172 | 0.3840 | 0.00% |
| 1996-09-03 | 0 | 6.450 | - | 6.550 | - | - | 0 | 0 | - | 0.386 | - | 0.392 | - | - | 0 | - | 0.00% |
| 1996-09-02 | 0 | 6.450 | 6.450 | 6.550 | 6.400 | 6.450 | 10,000 | 64,300 | 6.4300 | 0.386 | 0.386 | 0.392 | 0.383 | 0.386 | 167,172 | 0.3846 | 0.00% |
| 1996-08-30 | 0 | 6.450 | 6.450 | 6.600 | 6.450 | 6.450 | 4,000 | 25,800 | 6.4500 | 0.386 | 0.386 | 0.395 | 0.386 | 0.386 | 66,869 | 0.3858 | 0.00% |
| 1996-08-29 | 0 | 6.450 | - | 6.600 | 6.450 | 6.450 | 6,000 | 38,700 | 6.4500 | 0.386 | - | 0.395 | 0.386 | 0.386 | 100,303 | 0.3858 | 0.00% |
| 1996-08-28 | 0 | 6.450 | 6.200 | 6.450 | 6.450 | 6.450 | 5,200 | 33,120 | 6.3692 | 0.386 | 0.371 | 0.386 | 0.386 | 0.386 | 86,929 | 0.3810 | 0.78% |
| 1996-08-27 | 0 | 6.400 | 6.150 | - | 6.300 | 6.400 | 12,000 | 75,900 | 6.3250 | 0.383 | 0.368 | - | 0.377 | 0.383 | 200,606 | 0.3784 | 2.40% |
| 1996-08-23 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.300 | 36,000 | 225,300 | 6.2583 | 0.374 | 0.371 | 0.374 | 0.371 | 0.377 | 601,819 | 0.3744 | 1.63% |
| 1996-08-22 | 0 | 6.150 | 6.150 | 6.300 | 6.050 | 6.200 | 30,400 | 185,340 | 6.0967 | 0.368 | 0.368 | 0.377 | 0.362 | 0.371 | 508,203 | 0.3647 | -0.81% |
| 1996-08-21 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.250 | 10,000 | 62,100 | 6.2100 | 0.371 | 0.371 | 0.377 | 0.371 | 0.374 | 167,172 | 0.3715 | -0.80% |
| 1996-08-20 | 0 | 6.250 | 6.250 | 6.350 | 6.200 | 6.200 | 18,000 | 111,600 | 6.2000 | 0.374 | 0.374 | 0.380 | 0.371 | 0.371 | 300,910 | 0.3709 | -0.79% |
| 1996-08-19 | 0 | 6.300 | 6.100 | - | 6.200 | 6.300 | 20,000 | 125,000 | 6.2500 | 0.377 | 0.365 | - | 0.371 | 0.377 | 334,344 | 0.3739 | 1.61% |
| 1996-08-16 | 0 | 6.200 | 6.100 | 6.300 | - | - | 0 | 0 | - | 0.371 | 0.365 | 0.377 | - | - | 0 | - | 0.00% |
| 1996-08-15 | 0 | 6.200 | 6.000 | 6.300 | 6.200 | 6.200 | 10,000 | 62,000 | 6.2000 | 0.371 | 0.359 | 0.377 | 0.371 | 0.371 | 167,172 | 0.3709 | 0.00% |
| 1996-08-14 | 0 | 6.200 | - | 6.200 | - | - | 0 | 0 | - | 0.371 | - | 0.371 | - | - | 0 | - | 0.00% |
| 1996-08-13 | 0 | 6.200 | - | 6.200 | 6.200 | 6.200 | 2,000 | 12,400 | 6.2000 | 0.371 | - | 0.371 | 0.371 | 0.371 | 33,434 | 0.3709 | -0.80% |
| 1996-08-12 | 0 | 6.250 | 6.000 | 6.400 | 6.150 | 6.300 | 32,000 | 199,100 | 6.2219 | 0.374 | 0.359 | 0.383 | 0.368 | 0.377 | 534,950 | 0.3722 | 1.63% |
| 1996-08-09 | 0 | 6.150 | 6.050 | 6.150 | 6.100 | 6.150 | 35,600 | 217,540 | 6.1107 | 0.368 | 0.362 | 0.368 | 0.365 | 0.368 | 595,132 | 0.3655 | 0.00% |
| 1996-08-08 | 0 | 6.150 | 6.050 | 6.150 | 6.150 | 6.200 | 8,000 | 49,400 | 6.1750 | 0.368 | 0.362 | 0.368 | 0.368 | 0.371 | 133,738 | 0.3694 | 0.82% |
| 1996-08-07 | 0 | 6.100 | 6.050 | 6.150 | 6.100 | 6.200 | 54,000 | 331,300 | 6.1352 | 0.365 | 0.362 | 0.368 | 0.365 | 0.371 | 902,729 | 0.3670 | -1.61% |
| 1996-08-06 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.250 | 38,000 | 234,600 | 6.1737 | 0.371 | 0.368 | 0.371 | 0.368 | 0.374 | 635,254 | 0.3693 | 0.81% |
| 1996-08-05 | 0 | 6.150 | 6.050 | 6.150 | 6.100 | 6.200 | 32,000 | 196,300 | 6.1344 | 0.368 | 0.362 | 0.368 | 0.365 | 0.371 | 534,950 | 0.3669 | 0.00% |
| 1996-08-02 | 0 | 6.150 | 6.050 | 6.150 | 6.050 | 6.150 | 28,000 | 171,000 | 6.1071 | 0.368 | 0.362 | 0.368 | 0.362 | 0.368 | 468,082 | 0.3653 | 1.65% |
| 1996-08-01 | 0 | 6.050 | 6.050 | 6.150 | 6.050 | 6.050 | 2,000 | 12,100 | 6.0500 | 0.362 | 0.362 | 0.368 | 0.362 | 0.362 | 33,434 | 0.3619 | -1.63% |
| 1996-07-31 | 0 | 6.150 | 6.050 | 6.150 | - | - | 0 | 0 | - | 0.368 | 0.362 | 0.368 | - | - | 0 | - | 0.00% |
| 1996-07-30 | 0 | 6.150 | - | 6.150 | 6.150 | 6.150 | 4,000 | 24,600 | 6.1500 | 0.368 | - | 0.368 | 0.368 | 0.368 | 66,869 | 0.3679 | 0.82% |
| 1996-07-29 | 0 | 6.100 | - | 6.150 | - | - | 0 | 0 | - | 0.365 | - | 0.368 | - | - | 0 | - | 0.00% |
| 1996-07-26 | 0 | 6.100 | - | 6.150 | 6.100 | 6.100 | 12,000 | 73,200 | 6.1000 | 0.365 | - | 0.368 | 0.365 | 0.365 | 200,606 | 0.3649 | 0.00% |
| 1996-07-25 | 0 | 6.100 | - | 6.150 | - | - | 0 | 0 | - | 0.365 | - | 0.368 | - | - | 0 | - | 0.00% |
| 1996-07-24 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.100 | 36,000 | 219,600 | 6.1000 | 0.365 | 0.365 | 0.368 | 0.365 | 0.365 | 601,819 | 0.3649 | 0.00% |
| 1996-07-23 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.100 | 2,000 | 12,200 | 6.1000 | 0.365 | 0.365 | 0.368 | 0.365 | 0.365 | 33,434 | 0.3649 | -0.81% |
| 1996-07-22 | 0 | 6.150 | 6.100 | 6.150 | - | - | 0 | 0 | - | 0.368 | 0.365 | 0.368 | - | - | 0 | - | 0.00% |
| 1996-07-19 | 0 | 6.150 | - | 6.150 | 6.150 | 6.150 | 6,000 | 36,900 | 6.1500 | 0.368 | - | 0.368 | 0.368 | 0.368 | 100,303 | 0.3679 | 0.82% |
| 1996-07-18 | 0 | 6.100 | 6.050 | 6.150 | 6.100 | 6.100 | 4,800 | 29,040 | 6.0500 | 0.365 | 0.362 | 0.368 | 0.365 | 0.365 | 80,243 | 0.3619 | 0.00% |
| 1996-07-17 | 0 | 6.100 | - | 6.150 | - | - | 0 | 0 | - | 0.365 | - | 0.368 | - | - | 0 | - | 0.00% |
| 1996-07-16 | 0 | 6.100 | 6.050 | 6.150 | 6.100 | 6.100 | 10,400 | 63,320 | 6.0885 | 0.365 | 0.362 | 0.368 | 0.365 | 0.365 | 173,859 | 0.3642 | -0.81% |
| 1996-07-15 | 0 | 6.150 | - | 6.200 | 6.150 | 6.150 | 2,000 | 12,300 | 6.1500 | 0.368 | - | 0.371 | 0.368 | 0.368 | 33,434 | 0.3679 | 0.00% |
| 1996-07-12 | 0 | 6.150 | 6.000 | 6.150 | 6.050 | 6.150 | 10,677 | 64,927 | 6.0810 | 0.368 | 0.359 | 0.368 | 0.362 | 0.368 | 178,490 | 0.3638 | 0.82% |
| 1996-07-11 | 0 | 6.100 | 6.050 | 6.150 | 6.100 | 6.100 | 2,000 | 12,200 | 6.1000 | 0.365 | 0.362 | 0.368 | 0.365 | 0.365 | 33,434 | 0.3649 | 0.00% |
| 1996-07-10 | 0 | 6.100 | 6.050 | 6.150 | 6.100 | 6.100 | 6,000 | 36,600 | 6.1000 | 0.365 | 0.362 | 0.368 | 0.365 | 0.365 | 100,303 | 0.3649 | -0.81% |
| 1996-07-09 | 0 | 6.150 | 6.050 | 6.150 | 6.150 | 6.150 | 14,000 | 86,100 | 6.1500 | 0.368 | 0.362 | 0.368 | 0.368 | 0.368 | 234,041 | 0.3679 | 1.65% |
| 1996-07-08 | 0 | 6.050 | 6.050 | 6.150 | 6.050 | 6.150 | 26,000 | 158,800 | 6.1077 | 0.362 | 0.362 | 0.368 | 0.362 | 0.368 | 434,647 | 0.3654 | -1.63% |
| 1996-07-05 | 0 | 6.150 | 6.100 | 6.200 | 6.150 | 6.150 | 2,000 | 12,300 | 6.1500 | 0.368 | 0.365 | 0.371 | 0.368 | 0.368 | 33,434 | 0.3679 | -0.81% |
| 1996-07-04 | 0 | 6.200 | - | 6.200 | 6.100 | 6.200 | 12,000 | 73,800 | 6.1500 | 0.371 | - | 0.371 | 0.365 | 0.371 | 200,606 | 0.3679 | -0.80% |
| 1996-07-03 | 0 | 6.250 | 6.150 | 6.250 | 6.150 | 6.250 | 26,000 | 161,800 | 6.2231 | 0.374 | 0.368 | 0.374 | 0.368 | 0.374 | 434,647 | 0.3723 | 0.00% |
| 1996-07-02 | 0 | 6.250 | 6.150 | 6.300 | 6.250 | 6.300 | 16,000 | 100,400 | 6.2750 | 0.374 | 0.368 | 0.377 | 0.374 | 0.377 | 267,475 | 0.3754 | -1.57% |
| 1996-07-01 | 0 | 6.350 | 6.150 | 6.350 | 6.150 | 6.350 | 26,000 | 161,400 | 6.2077 | 0.380 | 0.368 | 0.380 | 0.368 | 0.380 | 434,647 | 0.3713 | -0.78% |
| 1996-06-28 | 0 | 6.400 | 6.250 | 6.400 | 6.450 | 6.450 | 4,000 | 25,800 | 6.4500 | 0.383 | 0.374 | 0.383 | 0.386 | 0.386 | 66,869 | 0.3858 | 0.79% |
| 1996-06-27 | 0 | 6.350 | 6.250 | 6.350 | 6.250 | 6.450 | 28,400 | 178,400 | 6.2817 | 0.380 | 0.374 | 0.380 | 0.374 | 0.386 | 474,768 | 0.3758 | -2.31% |
| 1996-06-26 | 0 | 6.500 | - | 6.500 | - | - | 0 | 0 | - | 0.389 | - | 0.389 | - | - | 0 | - | 0.00% |
| 1996-06-25 | 0 | 6.500 | - | 6.500 | - | - | 0 | 0 | - | 0.389 | - | 0.389 | - | - | 0 | - | 0.00% |
| 1996-06-24 | 0 | 6.500 | - | 6.500 | 6.500 | 6.500 | 6,000 | 39,000 | 6.5000 | 0.389 | - | 0.389 | 0.389 | 0.389 | 100,303 | 0.3888 | 0.00% |
| 1996-06-21 | 0 | 6.500 | - | 6.550 | - | - | 0 | 0 | - | 0.389 | - | 0.392 | - | - | 0 | - | 0.00% |
| 1996-06-19 | 0 | 6.500 | - | 6.500 | 6.500 | 6.550 | 24,000 | 156,200 | 6.5083 | 0.389 | - | 0.389 | 0.389 | 0.392 | 401,213 | 0.3893 | 0.00% |
| 1996-06-18 | 0 | 6.500 | - | 6.500 | 6.500 | 6.550 | 8,758 | 57,038 | 6.5127 | 0.389 | - | 0.389 | 0.389 | 0.392 | 146,409 | 0.3896 | -0.76% |
| 1996-06-14 | 0 | 6.550 | - | 6.550 | - | - | 0 | 0 | - | 0.392 | - | 0.392 | - | - | 0 | - | 0.00% |
| 1996-06-13 | 0 | 6.550 | - | 6.550 | - | - | 0 | 0 | - | 0.392 | - | 0.392 | - | - | 0 | - | 0.00% |
| 1996-06-12 | 0 | 6.550 | - | - | 6.500 | 6.550 | 14,000 | 91,200 | 6.5143 | 0.392 | - | - | 0.389 | 0.392 | 234,041 | 0.3897 | 0.00% |
| 1996-06-11 | 0 | 6.550 | - | 6.550 | - | - | 0 | 0 | - | 0.392 | - | 0.392 | - | - | 0 | - | -0.76% |
| 1996-06-10 | 0 | 6.600 | - | 6.600 | 6.600 | 6.600 | 6,000 | 39,600 | 6.6000 | 0.395 | - | 0.395 | 0.395 | 0.395 | 100,303 | 0.3948 | 0.76% |
| 1996-06-07 | 0 | 6.550 | - | 6.550 | 6.550 | 6.550 | 8,000 | 52,400 | 6.5500 | 0.392 | - | 0.392 | 0.392 | 0.392 | 133,738 | 0.3918 | 0.77% |
| 1996-06-06 | 0 | 6.500 | - | 6.650 | - | - | 0 | 0 | - | 0.389 | - | 0.398 | - | - | 0 | - | 0.00% |
| 1996-06-05 | 0 | 6.500 | - | 6.600 | 6.500 | 6.500 | 8,400 | 54,500 | 6.4881 | 0.389 | - | 0.395 | 0.389 | 0.389 | 140,424 | 0.3881 | 0.00% |
| 1996-06-04 | 0 | 6.500 | - | 6.500 | 6.500 | 6.500 | 6,000 | 39,000 | 6.5000 | 0.389 | - | 0.389 | 0.389 | 0.389 | 100,303 | 0.3888 | 0.00% |
| 1996-06-03 | 0 | 6.500 | - | 6.500 | - | - | 0 | 0 | - | 0.389 | - | 0.389 | - | - | 0 | - | 0.00% |
| 1996-05-31 | 0 | 6.500 | - | 6.500 | - | - | 0 | 0 | - | 0.389 | - | 0.389 | - | - | 0 | - | 0.00% |
| 1996-05-30 | 0 | 6.500 | - | 6.500 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 0.389 | - | 0.389 | 0.389 | 0.389 | 167,172 | 0.3888 | 0.00% |
| 1996-05-29 | 0 | 6.500 | - | 6.500 | 6.500 | 6.500 | 18,000 | 117,000 | 6.5000 | 0.389 | - | 0.389 | 0.389 | 0.389 | 300,910 | 0.3888 | 0.78% |
| 1996-05-28 | 0 | 6.450 | - | 6.500 | 6.450 | 6.650 | 40,000 | 261,400 | 6.5350 | 0.386 | - | 0.389 | 0.386 | 0.398 | 668,688 | 0.3909 | -1.53% |
| 1996-05-27 | 0 | 6.550 | 6.300 | 6.550 | 6.300 | 6.650 | 32,000 | 210,400 | 6.5750 | 0.392 | 0.377 | 0.392 | 0.377 | 0.398 | 534,950 | 0.3933 | 2.34% |
| 1996-05-24 | 0 | 6.400 | 6.400 | - | 6.150 | 6.400 | 40,000 | 248,700 | 6.2175 | 0.383 | 0.383 | - | 0.368 | 0.383 | 668,688 | 0.3719 | 3.23% |
| 1996-05-23 | 0 | 6.200 | 6.000 | 6.200 | 6.200 | 6.200 | 6,000 | 37,200 | 6.2000 | 0.371 | 0.359 | 0.371 | 0.371 | 0.371 | 100,303 | 0.3709 | 0.00% |
| 1996-05-22 | 0 | 6.200 | 6.050 | 6.200 | - | - | 0 | 0 | - | 0.371 | 0.362 | 0.371 | - | - | 0 | - | 0.00% |
| 1996-05-21 | 0 | 6.200 | 6.050 | 6.200 | 6.200 | 6.250 | 6,000 | 37,400 | 6.2333 | 0.371 | 0.362 | 0.371 | 0.371 | 0.374 | 100,303 | 0.3729 | -0.80% |
| 1996-05-20 | 0 | 6.250 | 6.050 | 6.300 | - | - | 0 | 0 | - | 0.374 | 0.362 | 0.377 | - | - | 0 | - | 0.00% |
| 1996-05-17 | 0 | 6.250 | 6.050 | 6.250 | 6.250 | 6.250 | 4,000 | 25,000 | 6.2500 | 0.374 | 0.362 | 0.374 | 0.374 | 0.374 | 66,869 | 0.3739 | 0.81% |
| 1996-05-16 | 0 | 6.200 | 6.100 | 6.200 | 6.200 | 6.200 | 4,000 | 24,800 | 6.2000 | 0.371 | 0.365 | 0.371 | 0.371 | 0.371 | 66,869 | 0.3709 | -1.59% |
| 1996-05-15 | 0 | 6.300 | 6.200 | 6.300 | - | - | 0 | 0 | - | 0.377 | 0.371 | 0.377 | - | - | 0 | - | 0.00% |
| 1996-05-14 | 0 | 6.300 | 6.200 | 6.300 | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 0.377 | 0.371 | 0.377 | 0.377 | 0.377 | 167,172 | 0.3769 | 0.00% |
| 1996-05-13 | 0 | 6.300 | 6.150 | 6.300 | - | - | 0 | 0 | - | 0.377 | 0.368 | 0.377 | - | - | 0 | - | 0.00% |
| 1996-05-10 | 0 | 6.300 | - | 6.300 | 6.300 | 6.300 | 4,000 | 25,200 | 6.3000 | 0.377 | - | 0.377 | 0.377 | 0.377 | 66,869 | 0.3769 | 0.00% |
| 1996-05-09 | 0 | 6.300 | 6.150 | 6.300 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 0.377 | 0.368 | 0.377 | 0.377 | 0.377 | 100,303 | 0.3769 | -0.79% |
| 1996-05-08 | 0 | 6.350 | 6.200 | 6.350 | - | - | 0 | 0 | - | 0.380 | 0.371 | 0.380 | - | - | 0 | - | -0.78% |
| 1996-05-07 | 0 | 6.400 | 6.200 | 6.400 | 6.400 | 6.400 | 12,000 | 76,800 | 6.4000 | 0.383 | 0.371 | 0.383 | 0.383 | 0.383 | 200,606 | 0.3828 | 0.79% |
| 1996-05-06 | 0 | 6.350 | 6.150 | 6.350 | 6.350 | 6.350 | 2,000 | 12,700 | 6.3500 | 0.380 | 0.368 | 0.380 | 0.380 | 0.380 | 33,434 | 0.3798 | 0.00% |
| 1996-05-03 | 0 | 6.350 | 6.200 | 6.350 | 6.350 | 6.350 | 2,000 | 12,700 | 6.3500 | 0.380 | 0.371 | 0.380 | 0.380 | 0.380 | 33,434 | 0.3798 | 0.00% |
| 1996-05-02 | 0 | 6.350 | 6.200 | 6.450 | 6.300 | 6.350 | 6,000 | 37,900 | 6.3167 | 0.380 | 0.371 | 0.386 | 0.377 | 0.380 | 100,303 | 0.3779 | 3.25% |
| 1996-05-01 | 0 | 6.150 | 6.000 | - | 6.150 | 6.150 | 4,000 | 24,600 | 6.1500 | 0.368 | 0.359 | - | 0.368 | 0.368 | 66,869 | 0.3679 | -0.81% |
| 1996-04-30 | 0 | 6.200 | 6.200 | - | 6.200 | 6.250 | 4,000 | 24,900 | 6.2250 | 0.371 | 0.371 | - | 0.371 | 0.374 | 66,869 | 0.3724 | -0.80% |
| 1996-04-29 | 0 | 6.250 | 6.150 | 6.250 | - | - | 0 | 0 | - | 0.374 | 0.368 | 0.374 | - | - | 0 | - | 0.00% |
| 1996-04-26 | 0 | 6.250 | 6.100 | 6.250 | 6.250 | 6.250 | 6,000 | 37,500 | 6.2500 | 0.374 | 0.365 | 0.374 | 0.374 | 0.374 | 100,303 | 0.3739 | -0.79% |
| 1996-04-25 | 0 | 6.300 | 6.150 | 6.300 | 6.300 | 6.300 | 4,000 | 25,200 | 6.3000 | 0.377 | 0.368 | 0.377 | 0.377 | 0.377 | 66,869 | 0.3769 | 0.00% |
| 1996-04-24 | 0 | 6.300 | 6.150 | 6.400 | 6.200 | 6.300 | 8,800 | 54,760 | 6.2227 | 0.377 | 0.368 | 0.383 | 0.371 | 0.377 | 147,111 | 0.3722 | 1.61% |
| 1996-04-23 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.200 | 4,000 | 24,800 | 6.2000 | 0.371 | 0.371 | 0.374 | 0.371 | 0.371 | 66,869 | 0.3709 | -0.80% |
| 1996-04-22 | 0 | 6.250 | - | 6.300 | - | - | 0 | 0 | - | 0.374 | - | 0.377 | - | - | 0 | - | 0.00% |
| 1996-04-19 | 0 | 6.250 | 6.200 | 6.250 | 6.250 | 6.250 | 4,000 | 25,000 | 6.2500 | 0.374 | 0.371 | 0.374 | 0.374 | 0.374 | 66,869 | 0.3739 | 1.63% |
| 1996-04-18 | 0 | 6.150 | 6.100 | 6.200 | 6.150 | 6.200 | 82,000 | 507,600 | 6.1902 | 0.368 | 0.365 | 0.371 | 0.368 | 0.371 | 1,370,810 | 0.3703 | -1.60% |
| 1996-04-17 | 0 | 6.250 | 6.000 | 6.250 | 6.250 | 6.250 | 16,000 | 100,000 | 6.2500 | 0.374 | 0.359 | 0.374 | 0.374 | 0.374 | 267,475 | 0.3739 | 0.00% |
| 1996-04-16 | 0 | 6.250 | - | 6.250 | 6.250 | 6.250 | 2,000 | 12,500 | 6.2500 | 0.374 | - | 0.374 | 0.374 | 0.374 | 33,434 | 0.3739 | 0.00% |
| 1996-04-15 | 0 | 6.250 | - | 6.250 | 6.250 | 6.250 | 8,000 | 50,000 | 6.2500 | 0.374 | - | 0.374 | 0.374 | 0.374 | 133,738 | 0.3739 | -0.79% |
| 1996-04-12 | 0 | 6.300 | - | 6.300 | 6.300 | 6.300 | 8,000 | 50,400 | 6.3000 | 0.377 | - | 0.377 | 0.377 | 0.377 | 133,738 | 0.3769 | 0.00% |
| 1996-04-11 | 0 | 6.300 | - | 6.300 | 6.300 | 6.300 | 8,000 | 50,400 | 6.3000 | 0.377 | - | 0.377 | 0.377 | 0.377 | 133,738 | 0.3769 | -0.79% |
| 1996-04-10 | 0 | 6.350 | - | 6.350 | 6.350 | 6.350 | 2,000 | 12,700 | 6.3500 | 0.380 | - | 0.380 | 0.380 | 0.380 | 33,434 | 0.3798 | 0.00% |
| 1996-04-09 | 0 | 6.350 | - | 6.400 | 6.350 | 6.350 | 6,000 | 38,100 | 6.3500 | 0.380 | - | 0.383 | 0.380 | 0.380 | 100,303 | 0.3798 | 1.60% |
| 1996-04-03 | 0 | 6.250 | 6.250 | 6.350 | 6.050 | 6.350 | 16,000 | 101,000 | 6.3125 | 0.374 | 0.374 | 0.380 | 0.362 | 0.380 | 267,475 | 0.3776 | -1.57% |
| 1996-04-02 | 0 | 6.350 | 6.200 | 6.350 | 6.350 | 6.350 | 10,000 | 63,500 | 6.3500 | 0.380 | 0.371 | 0.380 | 0.380 | 0.380 | 167,172 | 0.3798 | 5.83% |
| 1996-04-01 | 0 | 6.000 | - | 6.000 | 6.350 | 6.400 | 14,000 | 89,500 | 6.3929 | 0.359 | - | 0.359 | 0.380 | 0.383 | 234,041 | 0.3824 | -5.51% |
| 1996-03-29 | 0 | 6.350 | - | 6.350 | 6.350 | 6.350 | 6,000 | 38,100 | 6.3500 | 0.380 | - | 0.380 | 0.380 | 0.380 | 100,303 | 0.3798 | 0.79% |
| 1996-03-28 | 0 | 6.300 | - | 6.300 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 0.377 | - | 0.377 | 0.377 | 0.377 | 100,303 | 0.3769 | 0.80% |
| 1996-03-27 | 0 | 6.250 | - | 6.250 | 6.250 | 6.250 | 4,000 | 25,000 | 6.2500 | 0.374 | - | 0.374 | 0.374 | 0.374 | 66,869 | 0.3739 | -0.79% |
| 1996-03-26 | 0 | 6.300 | - | 6.350 | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 0.377 | - | 0.380 | 0.377 | 0.377 | 167,172 | 0.3769 | 0.00% |
| 1996-03-25 | 0 | 6.300 | - | 6.300 | - | - | 0 | 0 | - | 0.377 | - | 0.377 | - | - | 0 | - | 0.00% |
| 1996-03-22 | 0 | 6.300 | - | 6.300 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 0.377 | - | 0.377 | 0.377 | 0.377 | 100,303 | 0.3769 | 0.00% |
| 1996-03-21 | 0 | 6.300 | - | 6.300 | 6.200 | 6.300 | 8,000 | 50,000 | 6.2500 | 0.377 | - | 0.377 | 0.371 | 0.377 | 133,738 | 0.3739 | -1.56% |
| 1996-03-20 | 0 | 6.400 | 6.250 | 6.400 | 6.400 | 6.400 | 2,000 | 12,800 | 6.4000 | 0.383 | 0.374 | 0.383 | 0.383 | 0.383 | 33,434 | 0.3828 | 0.79% |
| 1996-03-19 | 0 | 6.350 | 6.200 | 6.400 | 6.350 | 6.400 | 6,000 | 38,200 | 6.3667 | 0.380 | 0.371 | 0.383 | 0.380 | 0.383 | 100,303 | 0.3808 | -0.78% |
| 1996-03-18 | 0 | 6.400 | 6.250 | 6.450 | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 0.383 | 0.374 | 0.386 | 0.383 | 0.383 | 167,172 | 0.3828 | -0.78% |
| 1996-03-15 | 0 | 6.450 | - | 6.450 | 6.300 | 6.450 | 16,000 | 102,600 | 6.4125 | 0.386 | - | 0.386 | 0.377 | 0.386 | 267,475 | 0.3836 | 2.38% |
| 1996-03-14 | 0 | 6.300 | 6.300 | 6.400 | 6.200 | 6.450 | 14,000 | 89,300 | 6.3786 | 0.377 | 0.377 | 0.383 | 0.371 | 0.386 | 234,041 | 0.3816 | -2.33% |
| 1996-03-13 | 0 | 6.450 | - | 6.450 | 6.500 | 6.550 | 6,000 | 39,100 | 6.5167 | 0.386 | - | 0.386 | 0.389 | 0.392 | 100,303 | 0.3898 | -0.77% |
| 1996-03-12 | 0 | 6.500 | 6.400 | 6.500 | 6.450 | 6.500 | 26,000 | 168,500 | 6.4808 | 0.389 | 0.383 | 0.389 | 0.386 | 0.389 | 434,647 | 0.3877 | 0.78% |
| 1996-03-11 | 0 | 6.450 | 6.450 | - | 6.350 | 6.400 | 10,000 | 63,600 | 6.3600 | 0.386 | 0.386 | - | 0.380 | 0.383 | 167,172 | 0.3804 | 0.78% |
| 1996-03-08 | 0 | 6.400 | 6.300 | 6.400 | 6.400 | 6.400 | 2,000 | 12,800 | 6.4000 | 0.383 | 0.377 | 0.383 | 0.383 | 0.383 | 33,434 | 0.3828 | 0.00% |
| 1996-03-07 | 0 | 6.400 | - | 6.400 | 6.400 | 6.450 | 6,000 | 38,600 | 6.4333 | 0.383 | - | 0.383 | 0.383 | 0.386 | 100,303 | 0.3848 | 0.00% |
| 1996-03-06 | 0 | 6.400 | 6.150 | 6.400 | 6.250 | 6.450 | 12,361 | 78,384 | 6.3412 | 0.383 | 0.368 | 0.383 | 0.374 | 0.386 | 206,641 | 0.3793 | -0.78% |
| 1996-03-05 | 0 | 6.450 | - | 6.450 | - | - | 0 | 0 | - | 0.386 | - | 0.386 | - | - | 0 | - | -0.77% |
| 1996-03-04 | 0 | 6.500 | - | 6.500 | 6.500 | 6.550 | 12,800 | 83,160 | 6.4969 | 0.389 | - | 0.389 | 0.389 | 0.392 | 213,980 | 0.3886 | 0.00% |
| 1996-03-01 | 0 | 6.500 | - | 6.500 | 6.450 | 6.500 | 16,000 | 103,700 | 6.4813 | 0.389 | - | 0.389 | 0.386 | 0.389 | 267,475 | 0.3877 | 0.78% |
| 1996-02-29 | 0 | 6.450 | - | 6.450 | 6.450 | 6.450 | 6,000 | 38,700 | 6.4500 | 0.386 | - | 0.386 | 0.386 | 0.386 | 100,303 | 0.3858 | 0.00% |
| 1996-02-28 | 0 | 6.450 | - | 6.450 | 6.450 | 6.450 | 4,000 | 25,800 | 6.4500 | 0.386 | - | 0.386 | 0.386 | 0.386 | 66,869 | 0.3858 | 1.57% |
| 1996-02-27 | 0 | 6.350 | - | - | - | - | 0 | 0 | - | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 1996-02-26 | 0 | 6.350 | - | - | - | - | 0 | 0 | - | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 1996-02-23 | 0 | 6.350 | - | - | 6.350 | 6.350 | 5,000 | 31,500 | 6.3000 | 0.380 | - | - | 0.380 | 0.380 | 83,586 | 0.3769 | 0.00% |
| 1996-02-22 | 0 | 6.350 | - | 6.350 | 6.350 | 6.350 | 2,000 | 12,700 | 6.3500 | 0.380 | - | 0.380 | 0.380 | 0.380 | 33,434 | 0.3798 | 0.00% |
| 1996-02-16 | 0 | 6.350 | - | 6.350 | 6.300 | 6.350 | 16,000 | 101,400 | 6.3375 | 0.380 | - | 0.380 | 0.377 | 0.380 | 267,475 | 0.3791 | 0.00% |
| 1996-02-15 | 0 | 6.350 | - | 6.350 | 6.300 | 6.350 | 14,000 | 88,400 | 6.3143 | 0.380 | - | 0.380 | 0.377 | 0.380 | 234,041 | 0.3777 | 0.00% |
| 1996-02-14 | 0 | 6.350 | - | 6.350 | 6.300 | 6.350 | 12,000 | 75,700 | 6.3083 | 0.380 | - | 0.380 | 0.377 | 0.380 | 200,606 | 0.3774 | 0.00% |
| 1996-02-13 | 0 | 6.350 | - | 6.350 | 6.200 | 6.350 | 16,000 | 100,100 | 6.2563 | 0.380 | - | 0.380 | 0.371 | 0.380 | 267,475 | 0.3742 | 0.00% |
| 1996-02-12 | 0 | 6.350 | - | 6.350 | 6.350 | 6.350 | 10,000 | 63,500 | 6.3500 | 0.380 | - | 0.380 | 0.380 | 0.380 | 167,172 | 0.3798 | 0.00% |
| 1996-02-09 | 0 | 6.350 | - | 6.350 | 6.350 | 6.350 | 4,000 | 25,400 | 6.3500 | 0.380 | - | 0.380 | 0.380 | 0.380 | 66,869 | 0.3798 | 0.00% |
| 1996-02-08 | 0 | 6.350 | - | 6.350 | 6.200 | 6.350 | 24,000 | 150,400 | 6.2667 | 0.380 | - | 0.380 | 0.371 | 0.380 | 401,213 | 0.3749 | 1.60% |
| 1996-02-07 | 0 | 6.250 | - | 6.250 | 6.200 | 6.400 | 32,800 | 205,600 | 6.2683 | 0.374 | - | 0.374 | 0.371 | 0.383 | 548,324 | 0.3750 | -0.79% |
| 1996-02-06 | 0 | 6.300 | - | 6.300 | 6.250 | 6.300 | 28,000 | 175,200 | 6.2571 | 0.377 | - | 0.377 | 0.374 | 0.377 | 468,082 | 0.3743 | 0.00% |
| 1996-02-05 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.450 | 30,000 | 189,600 | 6.3200 | 0.377 | 0.374 | 0.377 | 0.374 | 0.386 | 501,516 | 0.3781 | -2.33% |
| 1996-02-02 | 0 | 6.450 | 6.300 | 6.450 | 6.350 | 6.450 | 18,000 | 115,200 | 6.4000 | 0.386 | 0.377 | 0.386 | 0.380 | 0.386 | 300,910 | 0.3828 | 0.00% |
| 1996-02-01 | 0 | 6.450 | 6.250 | 6.500 | 6.450 | 6.500 | 8,400 | 54,320 | 6.4667 | 0.386 | 0.374 | 0.389 | 0.386 | 0.389 | 140,424 | 0.3868 | 0.00% |
| 1996-01-31 | 0 | 6.450 | 6.350 | 6.450 | - | - | 0 | 0 | - | 0.386 | 0.380 | 0.386 | - | - | 0 | - | -0.77% |
| 1996-01-30 | 0 | 6.500 | 6.300 | 6.500 | 6.500 | 6.500 | 8,000 | 52,000 | 6.5000 | 0.389 | 0.377 | 0.389 | 0.389 | 0.389 | 133,738 | 0.3888 | 0.00% |
| 1996-01-29 | 0 | 6.500 | - | 6.550 | - | - | 0 | 0 | - | 0.389 | - | 0.392 | - | - | 0 | - | 0.00% |
| 1996-01-26 | 0 | 6.500 | - | 6.550 | 6.500 | 6.500 | 8,000 | 52,000 | 6.5000 | 0.389 | - | 0.392 | 0.389 | 0.389 | 133,738 | 0.3888 | -0.76% |
| 1996-01-25 | 0 | 6.550 | 6.000 | 6.550 | 6.550 | 6.550 | 10,000 | 65,500 | 6.5500 | 0.392 | 0.359 | 0.392 | 0.392 | 0.392 | 167,172 | 0.3918 | 2.34% |
| 1996-01-24 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.400 | 8,000 | 50,900 | 6.3625 | 0.383 | 0.380 | 0.383 | 0.380 | 0.383 | 133,738 | 0.3806 | 0.79% |
| 1996-01-23 | 0 | 6.350 | - | 6.500 | 6.350 | 6.450 | 18,000 | 115,300 | 6.4056 | 0.380 | - | 0.389 | 0.380 | 0.386 | 300,910 | 0.3832 | -2.31% |
| 1996-01-22 | 0 | 6.500 | 6.350 | 6.500 | - | - | 0 | 0 | - | 0.389 | 0.380 | 0.389 | - | - | 0 | - | 0.00% |
| 1996-01-19 | 0 | 6.500 | 6.350 | 6.500 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 0.389 | 0.380 | 0.389 | 0.389 | 0.389 | 167,172 | 0.3888 | 0.00% |
| 1996-01-18 | 0 | 6.500 | 6.400 | 6.550 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 0.389 | 0.383 | 0.392 | 0.389 | 0.389 | 167,172 | 0.3888 | -0.76% |
| 1996-01-17 | 0 | 6.550 | 6.500 | 6.600 | 6.550 | 6.600 | 34,000 | 222,900 | 6.5559 | 0.392 | 0.389 | 0.395 | 0.392 | 0.395 | 568,385 | 0.3922 | -0.76% |
| 1996-01-16 | 0 | 6.600 | 6.400 | 6.600 | 6.500 | 6.600 | 20,000 | 131,000 | 6.5500 | 0.395 | 0.383 | 0.395 | 0.389 | 0.395 | 334,344 | 0.3918 | 0.76% |
| 1996-01-15 | 0 | 6.550 | 6.500 | 6.550 | 6.550 | 6.550 | 12,000 | 78,600 | 6.5500 | 0.392 | 0.389 | 0.392 | 0.392 | 0.392 | 200,606 | 0.3918 | 0.00% |
| 1996-01-12 | 0 | 6.550 | 6.500 | 6.600 | 6.550 | 6.600 | 36,000 | 236,600 | 6.5722 | 0.392 | 0.389 | 0.395 | 0.392 | 0.395 | 601,819 | 0.3931 | 0.77% |
| 1996-01-11 | 0 | 6.500 | 6.350 | 6.500 | 6.400 | 6.500 | 14,000 | 90,200 | 6.4429 | 0.389 | 0.380 | 0.389 | 0.383 | 0.389 | 234,041 | 0.3854 | 0.00% |
| 1996-01-10 | 0 | 6.500 | - | 6.500 | 6.350 | 6.550 | 36,000 | 233,300 | 6.4806 | 0.389 | - | 0.389 | 0.380 | 0.392 | 601,819 | 0.3877 | -0.76% |
| 1996-01-09 | 0 | 6.550 | - | 6.550 | 6.450 | 6.650 | 116,000 | 760,600 | 6.5569 | 0.392 | - | 0.392 | 0.386 | 0.398 | 1,939,195 | 0.3922 | -0.76% |
| 1996-01-08 | 0 | 6.600 | 6.500 | 6.600 | 6.600 | 6.700 | 38,000 | 252,200 | 6.6368 | 0.395 | 0.389 | 0.395 | 0.395 | 0.401 | 635,254 | 0.3970 | -1.49% |
| 1996-01-05 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.750 | 14,232 | 95,785 | 6.7303 | 0.401 | 0.395 | 0.401 | 0.401 | 0.404 | 237,919 | 0.4026 | 0.00% |
| 1996-01-04 | 0 | 6.700 | - | 6.700 | 6.750 | 6.800 | 74,000 | 501,000 | 6.7703 | 0.401 | - | 0.401 | 0.404 | 0.407 | 1,237,073 | 0.4050 | 0.00% |
| 1996-01-03 | 0 | 6.700 | - | 6.700 | 6.650 | 6.750 | 9,200 | 61,340 | 6.6674 | 0.401 | - | 0.401 | 0.398 | 0.404 | 153,798 | 0.3988 | -0.74% |
| 1996-01-02 | 0 | 6.750 | - | 6.750 | 6.750 | 6.800 | 10,000 | 67,800 | 6.7800 | 0.404 | - | 0.404 | 0.404 | 0.407 | 167,172 | 0.4056 | 0.75% |
| 1995-12-29 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 12,000 | 80,400 | 6.7000 | 0.401 | 0.395 | 0.401 | 0.401 | 0.401 | 200,606 | 0.4008 | -1.47% |
| 1995-12-28 | 0 | 6.800 | - | 6.800 | 6.800 | 6.800 | 2,000 | 13,600 | 6.8000 | 0.407 | - | 0.407 | 0.407 | 0.407 | 33,434 | 0.4068 | 0.74% |
| 1995-12-27 | 0 | 6.750 | - | 6.800 | 6.750 | 6.750 | 6,000 | 40,500 | 6.7500 | 0.404 | - | 0.407 | 0.404 | 0.404 | 100,303 | 0.4038 | 0.75% |
| 1995-12-22 | 0 | 6.700 | 6.600 | 6.700 | 6.650 | 6.700 | 26,000 | 173,300 | 6.6654 | 0.401 | 0.395 | 0.401 | 0.398 | 0.401 | 434,647 | 0.3987 | 0.00% |
| 1995-12-21 | 0 | 6.700 | 6.550 | 6.700 | - | - | 0 | 0 | - | 0.401 | 0.392 | 0.401 | - | - | 0 | - | 0.00% |
| 1995-12-20 | 0 | 6.700 | - | 6.700 | 6.700 | 6.700 | 6,000 | 40,200 | 6.7000 | 0.401 | - | 0.401 | 0.401 | 0.401 | 100,303 | 0.4008 | 0.00% |
| 1995-12-19 | 0 | 6.700 | - | 6.700 | 6.700 | 6.700 | 6,000 | 40,200 | 6.7000 | 0.401 | - | 0.401 | 0.401 | 0.401 | 100,303 | 0.4008 | -0.74% |
| 1995-12-18 | 0 | 6.750 | - | 6.750 | 6.650 | 6.750 | 12,000 | 80,200 | 6.6833 | 0.404 | - | 0.404 | 0.398 | 0.404 | 200,606 | 0.3998 | 1.20% |
| 1995-12-15 | 0 | 6.850 | - | 6.850 | 6.800 | 6.850 | 7,200 | 48,760 | 6.7722 | 0.399 | - | 0.399 | 0.396 | 0.399 | 123,612 | 0.3945 | -0.72% |
| 1995-12-14 | 0 | 6.900 | 6.850 | 6.950 | 6.800 | 6.900 | 64,000 | 439,200 | 6.8625 | 0.402 | 0.399 | 0.405 | 0.396 | 0.402 | 1,098,774 | 0.3997 | 0.00% |
| 1995-12-13 | 0 | 6.900 | 6.800 | 6.900 | 6.950 | 6.950 | 12,000 | 83,400 | 6.9500 | 0.402 | 0.396 | 0.402 | 0.405 | 0.405 | 206,020 | 0.4048 | 0.73% |
| 1995-12-12 | 0 | 6.850 | 6.800 | 6.900 | 6.850 | 6.900 | 22,000 | 151,000 | 6.8636 | 0.399 | 0.396 | 0.402 | 0.399 | 0.402 | 377,703 | 0.3998 | -0.72% |
| 1995-12-11 | 0 | 6.900 | 6.900 | 6.950 | 6.800 | 6.900 | 50,000 | 342,500 | 6.8500 | 0.402 | 0.402 | 0.405 | 0.396 | 0.402 | 858,417 | 0.3990 | 1.47% |
| 1995-12-08 | 0 | 6.800 | - | 6.800 | 6.700 | 6.800 | 18,000 | 121,100 | 6.7278 | 0.396 | - | 0.396 | 0.390 | 0.396 | 309,030 | 0.3919 | 1.49% |
| 1995-12-07 | 0 | 6.700 | 6.700 | 6.750 | 6.550 | 6.550 | 4,800 | 31,240 | 6.5083 | 0.390 | 0.390 | 0.393 | 0.382 | 0.382 | 82,408 | 0.3791 | -0.74% |
| 1995-12-06 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.850 | 20,000 | 135,900 | 6.7950 | 0.393 | 0.393 | 0.396 | 0.393 | 0.399 | 343,367 | 0.3958 | 0.00% |
| 1995-12-05 | 0 | 6.750 | - | 6.800 | 6.700 | 6.800 | 45,321 | 305,220 | 6.7346 | 0.393 | - | 0.396 | 0.390 | 0.396 | 778,086 | 0.3923 | 0.00% |
| 1995-12-04 | 0 | 6.750 | 6.700 | 6.750 | 6.850 | 6.850 | 4,000 | 27,400 | 6.8500 | 0.393 | 0.390 | 0.393 | 0.399 | 0.399 | 68,673 | 0.3990 | 0.75% |
| 1995-12-01 | 0 | 6.700 | - | 6.700 | 6.700 | 6.700 | 4,400 | 29,360 | 6.6727 | 0.390 | - | 0.390 | 0.390 | 0.390 | 75,541 | 0.3887 | 0.00% |
| 1995-11-30 | 0 | 6.700 | - | 6.700 | 6.700 | 6.700 | 8,000 | 53,600 | 6.7000 | 0.390 | - | 0.390 | 0.390 | 0.390 | 137,347 | 0.3903 | 0.00% |
| 1995-11-29 | 0 | 6.700 | - | 6.750 | - | - | 0 | 0 | - | 0.390 | - | 0.393 | - | - | 0 | - | 0.00% |
| 1995-11-28 | 0 | 6.700 | - | 6.750 | - | - | 0 | 0 | - | 0.390 | - | 0.393 | - | - | 0 | - | 0.00% |
| 1995-11-27 | 0 | 6.700 | - | 6.700 | 6.700 | 6.700 | 8,000 | 53,600 | 6.7000 | 0.390 | - | 0.390 | 0.390 | 0.390 | 137,347 | 0.3903 | 0.00% |
| 1995-11-24 | 0 | 6.700 | - | 6.700 | 6.700 | 6.700 | 4,000 | 26,800 | 6.7000 | 0.390 | - | 0.390 | 0.390 | 0.390 | 68,673 | 0.3903 | 0.00% |
| 1995-11-23 | 0 | 6.700 | - | 6.700 | - | - | 0 | 0 | - | 0.390 | - | 0.390 | - | - | 0 | - | 0.00% |
| 1995-11-22 | 0 | 6.700 | - | 6.700 | 6.750 | 6.750 | 2,000 | 13,500 | 6.7500 | 0.390 | - | 0.390 | 0.393 | 0.393 | 34,337 | 0.3932 | -0.74% |
| 1995-11-21 | 0 | 6.750 | - | 6.750 | 6.750 | 6.750 | 2,000 | 13,500 | 6.7500 | 0.393 | - | 0.393 | 0.393 | 0.393 | 34,337 | 0.3932 | 0.00% |
| 1995-11-20 | 0 | 6.750 | - | 6.750 | 6.700 | 6.750 | 12,000 | 80,500 | 6.7083 | 0.393 | - | 0.393 | 0.390 | 0.393 | 206,020 | 0.3907 | 0.00% |
| 1995-11-17 | 0 | 6.750 | - | 6.750 | - | - | 0 | 0 | - | 0.393 | - | 0.393 | - | - | 0 | - | 0.00% |
| 1995-11-16 | 0 | 6.750 | - | 6.750 | - | - | 0 | 0 | - | 0.393 | - | 0.393 | - | - | 0 | - | 0.00% |
| 1995-11-15 | 0 | 6.750 | - | 6.750 | - | - | 0 | 0 | - | 0.393 | - | 0.393 | - | - | 0 | - | -0.74% |
| 1995-11-14 | 0 | 6.800 | - | 6.800 | 6.800 | 6.800 | 4,000 | 27,200 | 6.8000 | 0.396 | - | 0.396 | 0.396 | 0.396 | 68,673 | 0.3961 | 1.49% |
| 1995-11-13 | 0 | 6.700 | - | 6.700 | - | - | 0 | 0 | - | 0.390 | - | 0.390 | - | - | 0 | - | 0.00% |
| 1995-11-10 | 0 | 6.700 | - | 6.800 | 6.700 | 6.700 | 10,000 | 67,000 | 6.7000 | 0.390 | - | 0.396 | 0.390 | 0.390 | 171,683 | 0.3903 | -1.47% |
| 1995-11-09 | 0 | 6.800 | - | 6.800 | - | - | 0 | 0 | - | 0.396 | - | 0.396 | - | - | 0 | - | 0.00% |
| 1995-11-08 | 0 | 6.800 | - | 6.850 | 6.800 | 6.800 | 10,000 | 68,000 | 6.8000 | 0.396 | - | 0.399 | 0.396 | 0.396 | 171,683 | 0.3961 | 0.00% |
| 1995-11-07 | 0 | 6.800 | - | 6.850 | - | - | 0 | 0 | - | 0.396 | - | 0.399 | - | - | 0 | - | 0.00% |
| 1995-11-06 | 0 | 6.800 | - | 6.850 | - | - | 0 | 0 | - | 0.396 | - | 0.399 | - | - | 0 | - | 0.00% |
| 1995-11-03 | 0 | 6.800 | 6.600 | 6.800 | - | - | 0 | 0 | - | 0.396 | 0.384 | 0.396 | - | - | 0 | - | 0.00% |
| 1995-11-02 | 0 | 6.800 | 6.650 | 6.800 | 6.800 | 6.850 | 10,000 | 68,100 | 6.8100 | 0.396 | 0.387 | 0.396 | 0.396 | 0.399 | 171,683 | 0.3967 | 0.00% |
| 1995-10-31 | 0 | 6.800 | 6.650 | 6.800 | 6.800 | 6.850 | 10,000 | 68,100 | 6.8100 | 0.396 | 0.387 | 0.396 | 0.396 | 0.399 | 171,683 | 0.3967 | -0.73% |
| 1995-10-30 | 0 | 6.850 | 6.600 | 6.850 | 6.850 | 6.850 | 6,000 | 41,100 | 6.8500 | 0.399 | 0.384 | 0.399 | 0.399 | 0.399 | 103,010 | 0.3990 | 0.00% |
| 1995-10-27 | 0 | 6.850 | 6.750 | 6.850 | 6.800 | 6.850 | 12,000 | 81,800 | 6.8167 | 0.399 | 0.393 | 0.399 | 0.396 | 0.399 | 206,020 | 0.3970 | -0.72% |
| 1995-10-26 | 0 | 6.900 | 6.800 | 6.900 | 6.650 | 6.900 | 26,361 | 178,692 | 6.7787 | 0.402 | 0.396 | 0.402 | 0.387 | 0.402 | 452,575 | 0.3948 | 0.73% |
| 1995-10-25 | 0 | 6.850 | - | 6.850 | 6.750 | 6.950 | 52,000 | 358,000 | 6.8846 | 0.399 | - | 0.399 | 0.393 | 0.405 | 892,754 | 0.4010 | -0.72% |
| 1995-10-24 | 0 | 6.900 | 6.750 | 6.900 | 6.900 | 7.000 | 30,725 | 212,858 | 6.9278 | 0.402 | 0.393 | 0.402 | 0.402 | 0.408 | 527,497 | 0.4035 | -1.43% |
| 1995-10-23 | 0 | 7.000 | - | 7.000 | 6.900 | 7.000 | 20,000 | 138,900 | 6.9450 | 0.408 | - | 0.408 | 0.402 | 0.408 | 343,367 | 0.4045 | 0.72% |
| 1995-10-20 | 0 | 6.950 | - | 6.950 | 6.900 | 6.950 | 24,000 | 166,300 | 6.9292 | 0.405 | - | 0.405 | 0.402 | 0.405 | 412,040 | 0.4036 | 0.00% |
| 1995-10-19 | 0 | 6.950 | - | 6.950 | 6.850 | 6.950 | 12,000 | 82,600 | 6.8833 | 0.405 | - | 0.405 | 0.399 | 0.405 | 206,020 | 0.4009 | 0.00% |
| 1995-10-18 | 0 | 6.950 | - | 6.950 | 7.000 | 7.000 | 6,000 | 42,000 | 7.0000 | 0.405 | - | 0.405 | 0.408 | 0.408 | 103,010 | 0.4077 | 0.00% |
| 1995-10-17 | 0 | 6.950 | - | 6.950 | - | - | 0 | 0 | - | 0.405 | - | 0.405 | - | - | 0 | - | 0.00% |
| 1995-10-16 | 0 | 6.950 | - | 6.950 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 0.405 | - | 0.405 | 0.408 | 0.408 | 68,673 | 0.4077 | 0.00% |
| 1995-10-13 | 0 | 6.950 | - | 7.000 | 6.950 | 6.950 | 4,000 | 27,800 | 6.9500 | 0.405 | - | 0.408 | 0.405 | 0.405 | 68,673 | 0.4048 | -0.71% |
| 1995-10-12 | 0 | 7.000 | - | 7.000 | 7.000 | 7.000 | 10,000 | 70,000 | 7.0000 | 0.408 | - | 0.408 | 0.408 | 0.408 | 171,683 | 0.4077 | 0.00% |
| 1995-10-11 | 0 | 7.000 | - | 7.000 | 6.950 | 7.000 | 24,000 | 167,000 | 6.9583 | 0.408 | - | 0.408 | 0.405 | 0.408 | 412,040 | 0.4053 | 0.00% |
| 1995-10-10 | 0 | 7.000 | - | 7.000 | 7.000 | 7.000 | 10,000 | 70,000 | 7.0000 | 0.408 | - | 0.408 | 0.408 | 0.408 | 171,683 | 0.4077 | 0.00% |
| 1995-10-09 | 0 | 7.000 | 6.900 | 7.050 | - | - | 0 | 0 | - | 0.408 | 0.402 | 0.411 | - | - | 0 | - | 0.00% |
| 1995-10-06 | 0 | 7.000 | 6.850 | 7.050 | 7.000 | 7.050 | 29,200 | 204,420 | 7.0007 | 0.408 | 0.399 | 0.411 | 0.408 | 0.411 | 501,315 | 0.4078 | -0.71% |
| 1995-10-05 | 0 | 7.050 | - | 7.050 | 7.050 | 7.100 | 52,845 | 373,346 | 7.0649 | 0.411 | - | 0.411 | 0.411 | 0.414 | 907,261 | 0.4115 | 0.00% |
| 1995-10-04 | 0 | 7.050 | 6.900 | 7.050 | 7.000 | 7.150 | 119,781 | 841,233 | 7.0231 | 0.411 | 0.402 | 0.411 | 0.408 | 0.416 | 2,056,441 | 0.4091 | 0.71% |
| 1995-10-03 | 0 | 7.000 | - | - | - | - | 0 | 0 | - | 0.408 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-02 | 0 | 7.000 | - | 7.000 | 7.050 | 7.050 | 10,000 | 70,500 | 7.0500 | 0.408 | - | 0.408 | 0.411 | 0.411 | 171,683 | 0.4106 | -0.71% |
| 1995-09-29 | 0 | 7.050 | - | 7.050 | - | - | 0 | 0 | - | 0.411 | - | 0.411 | - | - | 0 | - | 0.00% |
| 1995-09-28 | 0 | 7.050 | - | 7.050 | 7.050 | 7.050 | 20,000 | 141,000 | 7.0500 | 0.411 | - | 0.411 | 0.411 | 0.411 | 343,367 | 0.4106 | -0.70% |
| 1995-09-27 | 0 | 7.100 | - | 7.100 | - | - | 0 | 0 | - | 0.414 | - | 0.414 | - | - | 0 | - | 0.00% |
| 1995-09-26 | 0 | 7.100 | - | 7.100 | 7.100 | 7.100 | 4,000 | 28,400 | 7.1000 | 0.414 | - | 0.414 | 0.414 | 0.414 | 68,673 | 0.4136 | 0.71% |
| 1995-09-25 | 0 | 7.050 | - | 7.050 | - | - | 0 | 0 | - | 0.411 | - | 0.411 | - | - | 0 | - | -0.70% |
| 1995-09-22 | 0 | 7.100 | - | 7.100 | 7.150 | 7.150 | 4,000 | 28,600 | 7.1500 | 0.414 | - | 0.414 | 0.416 | 0.416 | 68,673 | 0.4165 | -0.70% |
| 1995-09-21 | 0 | 7.150 | - | 7.150 | - | - | 0 | 0 | - | 0.416 | - | 0.416 | - | - | 0 | - | -0.69% |
| 1995-09-20 | 0 | 7.200 | - | 7.200 | - | - | 0 | 0 | - | 0.419 | - | 0.419 | - | - | 0 | - | 0.00% |
| 1995-09-19 | 0 | 7.200 | - | 7.200 | 7.200 | 7.200 | 4,000 | 28,800 | 7.2000 | 0.419 | - | 0.419 | 0.419 | 0.419 | 68,673 | 0.4194 | 2.42% |
| 1995-09-18 | 0 | 7.030 | - | 7.100 | - | - | 0 | 0 | - | 0.409 | - | 0.414 | - | - | 0 | - | 0.00% |
| 1995-09-15 | 0 | 7.030 | - | 7.200 | - | - | 0 | 0 | - | 0.409 | - | 0.419 | - | - | 0 | - | 0.00% |
| 1995-09-14 | 0 | 7.030 | - | 7.200 | - | - | 0 | 0 | - | 0.409 | - | 0.419 | - | - | 0 | - | 0.00% |
| 1995-09-13 | 0 | 7.030 | - | 7.100 | - | - | 0 | 0 | - | 0.409 | - | 0.414 | - | - | 0 | - | 0.00% |
| 1995-09-12 | 0 | 7.200 | - | 7.200 | 7.100 | 7.200 | 10,000 | 71,400 | 7.1400 | 0.409 | - | 0.409 | 0.404 | 0.409 | 175,835 | 0.4061 | 0.00% |
| 1995-09-11 | 0 | 7.200 | 7.100 | 7.250 | - | - | 0 | 0 | - | 0.409 | 0.404 | 0.412 | - | - | 0 | - | 0.00% |
| 1995-09-08 | 0 | 7.200 | 7.100 | 7.250 | - | - | 0 | 0 | - | 0.409 | 0.404 | 0.412 | - | - | 0 | - | 0.00% |
| 1995-09-07 | 0 | 7.200 | 7.100 | 7.250 | - | - | 0 | 0 | - | 0.409 | 0.404 | 0.412 | - | - | 0 | - | 0.00% |
| 1995-09-06 | 0 | 7.200 | 7.100 | 7.250 | 7.200 | 7.200 | 6,000 | 43,200 | 7.2000 | 0.409 | 0.404 | 0.412 | 0.409 | 0.409 | 105,501 | 0.4095 | -0.69% |
| 1995-09-05 | 0 | 7.250 | - | 7.250 | - | - | 0 | 0 | - | 0.412 | - | 0.412 | - | - | 0 | - | -0.68% |
| 1995-09-04 | 0 | 7.300 | - | 7.300 | 7.300 | 7.300 | 4,000 | 29,200 | 7.3000 | 0.415 | - | 0.415 | 0.415 | 0.415 | 70,334 | 0.4152 | 0.69% |
| 1995-09-01 | 0 | 7.250 | - | 7.250 | - | - | 0 | 0 | - | 0.412 | - | 0.412 | - | - | 0 | - | 0.00% |
| 1995-08-31 | 0 | 7.250 | - | 7.300 | - | - | 0 | 0 | - | 0.412 | - | 0.415 | - | - | 0 | - | 0.00% |
| 1995-08-30 | 0 | 7.250 | - | 7.300 | - | - | 0 | 0 | - | 0.412 | - | 0.415 | - | - | 0 | - | 0.00% |
| 1995-08-29 | 0 | 7.250 | - | 7.300 | - | - | 0 | 0 | - | 0.412 | - | 0.415 | - | - | 0 | - | 0.00% |
| 1995-08-25 | 0 | 7.250 | - | 7.250 | 7.250 | 7.250 | 4,000 | 29,000 | 7.2500 | 0.412 | - | 0.412 | 0.412 | 0.412 | 70,334 | 0.4123 | 0.00% |
| 1995-08-24 | 0 | 7.250 | - | 7.250 | - | - | 0 | 0 | - | 0.412 | - | 0.412 | - | - | 0 | - | -0.68% |
| 1995-08-23 | 0 | 7.300 | - | 7.300 | 7.300 | 7.300 | 4,000 | 29,200 | 7.3000 | 0.415 | - | 0.415 | 0.415 | 0.415 | 70,334 | 0.4152 | 2.82% |
| 1995-08-22 | 0 | 7.100 | 7.000 | 7.100 | 7.100 | 7.100 | 4,000 | 28,400 | 7.1000 | 0.404 | 0.398 | 0.404 | 0.404 | 0.404 | 70,334 | 0.4038 | -1.39% |
| 1995-08-21 | 0 | 7.200 | - | 7.300 | - | - | 0 | 0 | - | 0.409 | - | 0.415 | - | - | 0 | - | 0.00% |
| 1995-08-18 | 0 | 7.200 | - | 7.250 | 7.200 | 7.200 | 4,000 | 28,800 | 7.2000 | 0.409 | - | 0.412 | 0.409 | 0.409 | 70,334 | 0.4095 | 0.00% |
| 1995-08-17 | 0 | 7.200 | 7.100 | 7.200 | 7.300 | 7.300 | 6,000 | 43,800 | 7.3000 | 0.409 | 0.404 | 0.409 | 0.415 | 0.415 | 105,501 | 0.4152 | 0.00% |
| 1995-08-16 | 0 | 7.200 | - | 7.300 | - | - | 0 | 0 | - | 0.409 | - | 0.415 | - | - | 0 | - | 0.00% |
| 1995-08-15 | 0 | 7.200 | - | 7.300 | - | - | 0 | 0 | - | 0.409 | - | 0.415 | - | - | 0 | - | 0.00% |
| 1995-08-14 | 0 | 7.200 | - | 7.200 | - | - | 0 | 0 | - | 0.409 | - | 0.409 | - | - | 0 | - | 0.00% |
| 1995-08-11 | 0 | 7.200 | - | 7.200 | 7.300 | 7.300 | 4,000 | 29,200 | 7.3000 | 0.409 | - | 0.409 | 0.415 | 0.415 | 70,334 | 0.4152 | -1.37% |
| 1995-08-10 | 0 | 7.300 | - | 7.300 | - | - | 0 | 0 | - | 0.415 | - | 0.415 | - | - | 0 | - | -0.68% |
| 1995-08-09 | 0 | 7.350 | - | 7.350 | - | - | 0 | 0 | - | 0.418 | - | 0.418 | - | - | 0 | - | 0.00% |
| 1995-08-08 | 0 | 7.350 | - | 7.350 | - | - | 0 | 0 | - | 0.418 | - | 0.418 | - | - | 0 | - | -1.34% |
| 1995-08-07 | 0 | 7.450 | - | 7.450 | 7.450 | 7.450 | 30,000 | 223,500 | 7.4500 | 0.424 | - | 0.424 | 0.424 | 0.424 | 527,505 | 0.4237 | -0.67% |
| 1995-08-04 | 0 | 7.500 | 7.450 | 7.600 | - | - | 0 | 0 | - | 0.427 | 0.424 | 0.432 | - | - | 0 | - | 0.00% |
| 1995-08-03 | 0 | 7.500 | - | 7.700 | 7.500 | 7.500 | 8,755 | 65,436 | 7.4741 | 0.427 | - | 0.438 | 0.427 | 0.427 | 153,944 | 0.4251 | -2.60% |
| 1995-08-02 | 0 | 7.700 | - | 7.700 | 7.700 | 7.700 | 10,000 | 77,000 | 7.7000 | 0.438 | - | 0.438 | 0.438 | 0.438 | 175,835 | 0.4379 | 1.32% |
| 1995-08-01 | 0 | 7.600 | - | - | 7.600 | 7.600 | 20,000 | 152,000 | 7.6000 | 0.432 | - | - | 0.432 | 0.432 | 351,670 | 0.4322 | 1.33% |
| 1995-07-31 | 0 | 7.500 | 7.400 | 7.500 | - | - | 0 | 0 | - | 0.427 | 0.421 | 0.427 | - | - | 0 | - | -1.32% |
| 1995-07-28 | 0 | 7.600 | 7.300 | 7.600 | 7.600 | 7.600 | 4,800 | 36,240 | 7.5500 | 0.432 | 0.415 | 0.432 | 0.432 | 0.432 | 84,401 | 0.4294 | 0.00% |
| 1995-07-27 | 0 | 7.600 | 7.550 | 7.600 | - | - | 0 | 0 | - | 0.432 | 0.429 | 0.432 | - | - | 0 | - | 0.00% |
| 1995-07-26 | 0 | 7.600 | 7.550 | 7.600 | - | - | 0 | 0 | - | 0.432 | 0.429 | 0.432 | - | - | 0 | - | 0.00% |
| 1995-07-25 | 0 | 7.600 | 7.400 | 7.600 | - | - | 0 | 0 | - | 0.432 | 0.421 | 0.432 | - | - | 0 | - | 0.00% |
| 1995-07-24 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 0.432 | - | 0.432 | - | - | 0 | - | 0.00% |
| 1995-07-21 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 0.432 | - | 0.432 | - | - | 0 | - | 0.00% |
| 1995-07-20 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 0.432 | - | 0.432 | - | - | 0 | - | 0.00% |
| 1995-07-19 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 0.432 | - | 0.432 | - | - | 0 | - | 0.00% |
| 1995-07-18 | 0 | 7.600 | - | 7.650 | - | - | 0 | 0 | - | 0.432 | - | 0.435 | - | - | 0 | - | 0.00% |
| 1995-07-17 | 0 | 7.600 | - | 7.650 | - | - | 0 | 0 | - | 0.432 | - | 0.435 | - | - | 0 | - | 0.00% |
| 1995-07-14 | 0 | 7.600 | 7.450 | 7.600 | 7.600 | 7.600 | 2,000 | 15,200 | 7.6000 | 0.432 | 0.424 | 0.432 | 0.432 | 0.432 | 35,167 | 0.4322 | 0.00% |
| 1995-07-13 | 0 | 7.600 | 7.500 | 7.600 | 7.600 | 7.600 | 2,000 | 15,200 | 7.6000 | 0.432 | 0.427 | 0.432 | 0.432 | 0.432 | 35,167 | 0.4322 | 0.00% |
| 1995-07-12 | 0 | 7.600 | - | 7.600 | 7.600 | 7.600 | 2,000 | 15,200 | 7.6000 | 0.432 | - | 0.432 | 0.432 | 0.432 | 35,167 | 0.4322 | 0.00% |
| 1995-07-11 | 0 | 7.600 | 7.400 | 7.600 | 7.650 | 7.650 | 3,200 | 24,060 | 7.5188 | 0.432 | 0.421 | 0.432 | 0.435 | 0.435 | 56,267 | 0.4276 | -0.65% |
| 1995-07-10 | 0 | 7.650 | - | 7.650 | 7.500 | 7.650 | 126,000 | 947,300 | 7.5183 | 0.435 | - | 0.435 | 0.427 | 0.435 | 2,215,521 | 0.4276 | 0.66% |
| 1995-07-07 | 0 | 7.600 | 7.500 | 7.600 | 7.600 | 7.650 | 12,000 | 91,300 | 7.6083 | 0.432 | 0.427 | 0.432 | 0.432 | 0.435 | 211,002 | 0.4327 | 0.00% |
| 1995-07-06 | 0 | 7.600 | - | 7.600 | 7.600 | 7.650 | 12,000 | 91,300 | 7.6083 | 0.432 | - | 0.432 | 0.432 | 0.435 | 211,002 | 0.4327 | 0.00% |
| 1995-07-05 | 0 | 7.600 | - | 7.650 | 7.600 | 7.650 | 7,939 | 59,855 | 7.5394 | 0.432 | - | 0.435 | 0.432 | 0.435 | 139,595 | 0.4288 | 0.00% |
| 1995-07-04 | 0 | 7.600 | - | 7.600 | 7.500 | 7.600 | 14,000 | 105,200 | 7.5143 | 0.432 | - | 0.432 | 0.427 | 0.432 | 246,169 | 0.4273 | 1.33% |
| 1995-07-03 | 0 | 7.500 | 7.400 | 7.600 | - | - | 0 | 0 | - | 0.427 | 0.421 | 0.432 | - | - | 0 | - | 0.00% |
| 1995-06-30 | 0 | 7.500 | - | 7.500 | 7.500 | 7.600 | 6,000 | 45,200 | 7.5333 | 0.427 | - | 0.427 | 0.427 | 0.432 | 105,501 | 0.4284 | 0.00% |
| 1995-06-29 | 0 | 7.500 | 7.400 | 7.500 | - | - | 0 | 0 | - | 0.427 | 0.421 | 0.427 | - | - | 0 | - | -0.66% |
| 1995-06-28 | 0 | 7.550 | 7.400 | 7.600 | - | - | 0 | 0 | - | 0.429 | 0.421 | 0.432 | - | - | 0 | - | 0.00% |
| 1995-06-27 | 0 | 7.550 | 7.400 | 7.600 | - | - | 0 | 0 | - | 0.429 | 0.421 | 0.432 | - | - | 0 | - | 0.00% |
| 1995-06-26 | 0 | 7.550 | 7.400 | 7.550 | - | - | 0 | 0 | - | 0.429 | 0.421 | 0.429 | - | - | 0 | - | 0.00% |
| 1995-06-23 | 0 | 7.550 | - | 7.550 | - | - | 0 | 0 | - | 0.429 | - | 0.429 | - | - | 0 | - | 0.00% |
| 1995-06-22 | 0 | 7.550 | - | 7.550 | - | - | 0 | 0 | - | 0.429 | - | 0.429 | - | - | 0 | - | 0.00% |
| 1995-06-21 | 0 | 7.550 | - | 7.550 | 7.450 | 7.550 | 10,000 | 74,900 | 7.4900 | 0.429 | - | 0.429 | 0.424 | 0.429 | 175,835 | 0.4260 | -0.66% |
| 1995-06-20 | 0 | 7.600 | 7.450 | 7.600 | 7.600 | 7.600 | 6,000 | 45,600 | 7.6000 | 0.432 | 0.424 | 0.432 | 0.432 | 0.432 | 105,501 | 0.4322 | 0.66% |
| 1995-06-16 | 0 | 7.550 | 7.450 | 7.550 | 7.450 | 7.550 | 22,000 | 164,800 | 7.4909 | 0.429 | 0.424 | 0.429 | 0.424 | 0.429 | 386,837 | 0.4260 | 0.00% |
| 1995-06-15 | 0 | 7.550 | 7.400 | 7.550 | - | - | 0 | 0 | - | 0.429 | 0.421 | 0.429 | - | - | 0 | - | 0.00% |
| 1995-06-14 | 0 | 7.550 | 7.400 | 7.550 | - | - | 0 | 0 | - | 0.429 | 0.421 | 0.429 | - | - | 0 | - | 0.00% |
| 1995-06-13 | 0 | 7.550 | 7.400 | 7.550 | 7.400 | 7.550 | 5,561 | 40,983 | 7.3697 | 0.429 | 0.421 | 0.429 | 0.421 | 0.429 | 97,782 | 0.4191 | 0.67% |
| 1995-06-12 | 0 | 7.500 | 7.350 | 7.650 | - | - | 0 | 0 | - | 0.427 | 0.418 | 0.435 | - | - | 0 | - | 0.00% |
| 1995-06-09 | 0 | 7.500 | 7.500 | 7.600 | - | - | 0 | 0 | - | 0.427 | 0.427 | 0.432 | - | - | 0 | - | 0.67% |
| 1995-06-08 | 0 | 7.450 | 7.400 | 7.650 | 7.450 | 7.450 | 20,000 | 149,000 | 7.4500 | 0.424 | 0.421 | 0.435 | 0.424 | 0.424 | 351,670 | 0.4237 | -0.67% |
| 1995-06-07 | 0 | 7.500 | 7.450 | 7.650 | 7.500 | 7.500 | 10,000 | 75,000 | 7.5000 | 0.427 | 0.424 | 0.435 | 0.427 | 0.427 | 175,835 | 0.4265 | 0.00% |
| 1995-06-06 | 0 | 7.500 | 7.500 | 7.650 | 7.450 | 7.500 | 32,000 | 239,000 | 7.4688 | 0.427 | 0.427 | 0.435 | 0.424 | 0.427 | 562,672 | 0.4248 | 0.00% |
| 1995-06-05 | 0 | 7.500 | - | 7.650 | - | - | 0 | 0 | - | 0.427 | - | 0.435 | - | - | 0 | - | 0.00% |
| 1995-06-01 | 0 | 7.500 | - | 7.650 | 7.500 | 7.650 | 98,714 | 740,441 | 7.5009 | 0.427 | - | 0.435 | 0.427 | 0.435 | 1,735,738 | 0.4266 | -1.96% |
| 1995-05-31 | 0 | 7.650 | 7.450 | 7.650 | 7.500 | 7.650 | 8,960 | 67,464 | 7.5295 | 0.435 | 0.424 | 0.435 | 0.427 | 0.435 | 157,548 | 0.4282 | 0.66% |
| 1995-05-30 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 0.432 | - | 0.432 | - | - | 0 | - | 0.00% |
| 1995-05-29 | 0 | 7.600 | - | 7.600 | 7.600 | 7.600 | 5,742 | 43,117 | 7.5091 | 0.432 | - | 0.432 | 0.432 | 0.432 | 100,964 | 0.4271 | 0.00% |
| 1995-05-26 | 0 | 7.600 | - | 7.650 | - | - | 0 | 0 | - | 0.432 | - | 0.435 | - | - | 0 | - | 0.00% |
| 1995-05-25 | 0 | 7.600 | - | 7.650 | - | - | 0 | 0 | - | 0.432 | - | 0.435 | - | - | 0 | - | 0.00% |
| 1995-05-24 | 0 | 7.600 | 7.500 | 7.650 | 7.600 | 7.600 | 2,400 | 18,080 | 7.5333 | 0.432 | 0.427 | 0.435 | 0.432 | 0.432 | 42,200 | 0.4284 | 0.00% |
| 1995-05-23 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 0.432 | - | 0.432 | - | - | 0 | - | 0.00% |
| 1995-05-22 | 0 | 7.600 | - | 7.600 | 7.500 | 7.600 | 14,000 | 105,400 | 7.5286 | 0.432 | - | 0.432 | 0.427 | 0.432 | 246,169 | 0.4282 | 0.00% |
| 1995-05-19 | 0 | 7.600 | 7.500 | 7.600 | - | - | 0 | 0 | - | 0.432 | 0.427 | 0.432 | - | - | 0 | - | 0.00% |
| 1995-05-18 | 0 | 7.600 | 7.500 | 7.600 | - | - | 0 | 0 | - | 0.432 | 0.427 | 0.432 | - | - | 0 | - | 0.00% |
| 1995-05-17 | 0 | 7.600 | 7.500 | 7.650 | - | - | 0 | 0 | - | 0.432 | 0.427 | 0.435 | - | - | 0 | - | 0.00% |
| 1995-05-16 | 0 | 7.600 | - | 7.650 | 7.600 | 7.600 | 4,000 | 30,400 | 7.6000 | 0.432 | - | 0.435 | 0.432 | 0.432 | 70,334 | 0.4322 | 0.66% |
| 1995-05-15 | 0 | 7.550 | 7.550 | 7.650 | 7.550 | 7.650 | 16,000 | 121,400 | 7.5875 | 0.429 | 0.429 | 0.435 | 0.429 | 0.435 | 281,336 | 0.4315 | -1.31% |
| 1995-05-12 | 0 | 7.650 | 7.550 | 7.650 | 7.600 | 7.700 | 54,350 | 413,355 | 7.6054 | 0.435 | 0.429 | 0.435 | 0.432 | 0.438 | 955,663 | 0.4325 | 0.66% |
| 1995-05-11 | 0 | 7.600 | - | 7.700 | 7.600 | 7.600 | 50,000 | 380,000 | 7.6000 | 0.432 | - | 0.438 | 0.432 | 0.432 | 879,175 | 0.4322 | -0.65% |
| 1995-05-10 | 0 | 7.650 | 7.500 | 7.650 | 7.650 | 7.650 | 4,000 | 30,600 | 7.6500 | 0.435 | 0.427 | 0.435 | 0.435 | 0.435 | 70,334 | 0.4351 | 0.00% |
| 1995-05-09 | 0 | 7.650 | 7.500 | 7.650 | - | - | 0 | 0 | - | 0.435 | 0.427 | 0.435 | - | - | 0 | - | 0.00% |
| 1995-05-08 | 0 | 7.650 | - | 7.650 | 7.650 | 7.650 | 12,000 | 91,800 | 7.6500 | 0.435 | - | 0.435 | 0.435 | 0.435 | 211,002 | 0.4351 | 0.66% |
| 1995-05-05 | 0 | 7.600 | - | 7.600 | 7.600 | 7.600 | 2,000 | 15,200 | 7.6000 | 0.432 | - | 0.432 | 0.432 | 0.432 | 35,167 | 0.4322 | 0.00% |
| 1995-05-04 | 0 | 7.600 | - | 7.600 | 7.500 | 7.600 | 14,000 | 105,400 | 7.5286 | 0.432 | - | 0.432 | 0.427 | 0.432 | 246,169 | 0.4282 | -0.65% |
| 1995-05-03 | 0 | 7.650 | 7.550 | 7.650 | 7.650 | 7.650 | 4,000 | 30,600 | 7.6500 | 0.435 | 0.429 | 0.435 | 0.435 | 0.435 | 70,334 | 0.4351 | 0.00% |
| 1995-05-02 | 0 | 7.650 | 7.550 | 7.650 | - | - | 0 | 0 | - | 0.435 | 0.429 | 0.435 | - | - | 0 | - | -0.65% |
| 1995-05-01 | 0 | 7.700 | - | 7.750 | 7.700 | 7.700 | 4,000 | 30,800 | 7.7000 | 0.438 | - | 0.441 | 0.438 | 0.438 | 70,334 | 0.4379 | 0.65% |
| 1995-04-28 | 0 | 7.650 | - | 7.700 | - | - | 0 | 0 | - | 0.435 | - | 0.438 | - | - | 0 | - | 0.00% |
| 1995-04-27 | 0 | 7.650 | - | 7.700 | - | - | 0 | 0 | - | 0.435 | - | 0.438 | - | - | 0 | - | 0.00% |
| 1995-04-26 | 0 | 7.650 | - | 7.700 | 7.700 | 7.700 | 2,000 | 15,400 | 7.7000 | 0.435 | - | 0.438 | 0.438 | 0.438 | 35,167 | 0.4379 | 0.00% |
| 1995-04-25 | 0 | 7.650 | - | 7.650 | 7.650 | 7.650 | 10,000 | 76,500 | 7.6500 | 0.435 | - | 0.435 | 0.435 | 0.435 | 175,835 | 0.4351 | 0.00% |
| 1995-04-24 | 0 | 7.650 | 7.500 | 7.650 | 7.650 | 7.650 | 4,000 | 30,600 | 7.6500 | 0.435 | 0.427 | 0.435 | 0.435 | 0.435 | 70,334 | 0.4351 | 0.66% |
| 1995-04-21 | 0 | 7.600 | - | 7.700 | 7.600 | 7.700 | 12,000 | 91,600 | 7.6333 | 0.432 | - | 0.438 | 0.432 | 0.438 | 211,002 | 0.4341 | -1.94% |
| 1995-04-20 | 0 | 7.750 | - | 7.750 | 7.750 | 7.750 | 10,000 | 77,500 | 7.7500 | 0.441 | - | 0.441 | 0.441 | 0.441 | 175,835 | 0.4408 | 0.00% |
| 1995-04-19 | 0 | 7.750 | - | 7.750 | 7.600 | 7.800 | 26,000 | 200,600 | 7.7154 | 0.441 | - | 0.441 | 0.432 | 0.444 | 457,171 | 0.4388 | 0.00% |
| 1995-04-18 | 0 | 7.750 | - | 7.900 | - | - | 0 | 0 | - | 0.441 | - | 0.449 | - | - | 0 | - | 0.00% |
| 1995-04-13 | 0 | 7.750 | - | 7.800 | 7.750 | 7.750 | 20,580 | 159,321 | 7.7415 | 0.441 | - | 0.444 | 0.441 | 0.441 | 361,869 | 0.4403 | 0.00% |
| 1995-04-12 | 0 | 7.750 | 7.750 | - | 7.700 | 7.700 | 4,000 | 30,800 | 7.7000 | 0.441 | 0.441 | - | 0.438 | 0.438 | 70,334 | 0.4379 | 0.65% |
| 1995-04-11 | 0 | 7.700 | 7.700 | - | 7.550 | 7.650 | 12,000 | 91,200 | 7.6000 | 0.438 | 0.438 | - | 0.429 | 0.435 | 211,002 | 0.4322 | 0.65% |
| 1995-04-10 | 0 | 7.650 | 7.500 | - | 7.650 | 7.650 | 12,000 | 91,800 | 7.6500 | 0.435 | 0.427 | - | 0.435 | 0.435 | 211,002 | 0.4351 | 0.66% |
| 1995-04-07 | 0 | 7.600 | 7.400 | 7.600 | 7.600 | 7.600 | 4,000 | 30,400 | 7.6000 | 0.432 | 0.421 | 0.432 | 0.432 | 0.432 | 70,334 | 0.4322 | 0.00% |
| 1995-04-06 | 0 | 7.600 | 7.400 | 7.600 | 7.600 | 7.600 | 6,000 | 45,600 | 7.6000 | 0.432 | 0.421 | 0.432 | 0.432 | 0.432 | 105,501 | 0.4322 | 0.00% |
| 1995-04-04 | 0 | 7.600 | 7.400 | 7.650 | 7.400 | 7.850 | 114,000 | 853,900 | 7.4904 | 0.432 | 0.421 | 0.435 | 0.421 | 0.446 | 2,004,519 | 0.4260 | 0.00% |
| 1995-04-03 | 0 | 7.600 | - | 7.600 | 7.600 | 7.600 | 6,000 | 45,600 | 7.6000 | 0.432 | - | 0.432 | 0.432 | 0.432 | 105,501 | 0.4322 | 0.00% |
| 1995-03-31 | 0 | 7.600 | - | 7.700 | 7.600 | 7.600 | 24,000 | 182,400 | 7.6000 | 0.432 | - | 0.438 | 0.432 | 0.432 | 422,004 | 0.4322 | 0.00% |
| 1995-03-30 | 0 | 7.600 | 7.550 | 7.750 | 7.600 | 7.650 | 10,000 | 76,300 | 7.6300 | 0.432 | 0.429 | 0.441 | 0.432 | 0.435 | 175,835 | 0.4339 | 0.66% |
| 1995-03-29 | 0 | 7.550 | 7.400 | 7.600 | 7.500 | 7.700 | 34,000 | 257,600 | 7.5765 | 0.429 | 0.421 | 0.432 | 0.427 | 0.438 | 597,839 | 0.4309 | -1.95% |
| 1995-03-28 | 0 | 7.700 | 7.500 | 7.700 | 7.700 | 7.800 | 6,000 | 46,600 | 7.7667 | 0.438 | 0.427 | 0.438 | 0.438 | 0.444 | 105,501 | 0.4417 | -1.28% |
| 1995-03-27 | 0 | 7.800 | 7.800 | 7.900 | 7.700 | 7.700 | 22,000 | 169,400 | 7.7000 | 0.444 | 0.444 | 0.449 | 0.438 | 0.438 | 386,837 | 0.4379 | 1.30% |
| 1995-03-24 | 0 | 7.700 | 7.700 | 7.800 | 7.600 | 7.800 | 42,000 | 324,400 | 7.7238 | 0.438 | 0.438 | 0.444 | 0.432 | 0.444 | 738,507 | 0.4393 | 1.32% |
| 1995-03-23 | 0 | 7.600 | 7.500 | 7.700 | 7.600 | 7.800 | 16,000 | 122,800 | 7.6750 | 0.432 | 0.427 | 0.438 | 0.432 | 0.444 | 281,336 | 0.4365 | -2.56% |
| 1995-03-22 | 0 | 7.800 | 7.600 | 7.800 | 7.400 | 7.800 | 10,000 | 75,400 | 7.5400 | 0.444 | 0.432 | 0.444 | 0.421 | 0.444 | 175,835 | 0.4288 | 4.70% |
| 1995-03-21 | 0 | 7.450 | 7.450 | 7.500 | 7.350 | 7.400 | 14,000 | 103,100 | 7.3643 | 0.424 | 0.424 | 0.427 | 0.418 | 0.421 | 246,169 | 0.4188 | 0.00% |
| 1995-03-20 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.450 | 16,000 | 118,700 | 7.4188 | 0.424 | 0.421 | 0.424 | 0.421 | 0.424 | 281,336 | 0.4219 | 0.00% |
| 1995-03-17 | 0 | 7.450 | 7.400 | 7.450 | 7.450 | 7.500 | 16,000 | 119,400 | 7.4625 | 0.424 | 0.421 | 0.424 | 0.424 | 0.427 | 281,336 | 0.4244 | 0.68% |
| 1995-03-16 | 0 | 7.400 | - | 7.500 | 7.400 | 7.500 | 14,000 | 104,600 | 7.4714 | 0.421 | - | 0.427 | 0.421 | 0.427 | 246,169 | 0.4249 | 0.68% |
| 1995-03-15 | 0 | 7.350 | 7.300 | 7.350 | 7.250 | 7.350 | 112,000 | 815,900 | 7.2848 | 0.418 | 0.415 | 0.418 | 0.412 | 0.418 | 1,969,352 | 0.4143 | -2.00% |
| 1995-03-14 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 0.427 | - | 0.427 | - | - | 0 | - | 0.00% |
| 1995-03-13 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 0.427 | - | 0.427 | - | - | 0 | - | 0.00% |
| 1995-03-10 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 0.427 | - | 0.427 | - | - | 0 | - | 0.00% |
| 1995-03-09 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 0.427 | - | 0.427 | - | - | 0 | - | 0.00% |
| 1995-03-08 | 0 | 7.500 | - | 7.550 | 7.500 | 7.500 | 4,000 | 30,000 | 7.5000 | 0.427 | - | 0.429 | 0.427 | 0.427 | 70,334 | 0.4265 | -0.66% |
| 1995-03-07 | 0 | 7.550 | - | 7.550 | - | - | 0 | 0 | - | 0.429 | - | 0.429 | - | - | 0 | - | 0.00% |
| 1995-03-06 | 0 | 7.550 | - | 7.600 | - | - | 0 | 0 | - | 0.429 | - | 0.432 | - | - | 0 | - | 0.00% |
| 1995-03-03 | 0 | 7.550 | - | 7.550 | - | - | 0 | 0 | - | 0.429 | - | 0.429 | - | - | 0 | - | 0.00% |
| 1995-03-02 | 0 | 7.550 | - | 7.550 | - | - | 0 | 0 | - | 0.429 | - | 0.429 | - | - | 0 | - | -0.66% |
| 1995-03-01 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 0.432 | - | 0.432 | - | - | 0 | - | 0.00% |
| 1995-02-28 | 0 | 7.600 | - | 7.600 | 7.400 | 7.600 | 12,000 | 89,200 | 7.4333 | 0.432 | - | 0.432 | 0.421 | 0.432 | 211,002 | 0.4227 | 2.70% |
| 1995-02-27 | 0 | 7.400 | - | 7.400 | - | - | 0 | 0 | - | 0.421 | - | 0.421 | - | - | 0 | - | -2.63% |
| 1995-02-24 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 0.432 | - | 0.432 | - | - | 0 | - | 0.00% |
| 1995-02-23 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 0.432 | - | 0.432 | - | - | 0 | - | 0.00% |
| 1995-02-22 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 0.432 | - | 0.432 | - | - | 0 | - | 0.00% |
| 1995-02-21 | 0 | 7.600 | - | 7.600 | 7.400 | 7.600 | 24,000 | 179,400 | 7.4750 | 0.432 | - | 0.432 | 0.421 | 0.432 | 422,004 | 0.4251 | 0.00% |
| 1995-02-20 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 0.432 | - | 0.432 | - | - | 0 | - | 0.00% |
| 1995-02-17 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 0.432 | - | 0.432 | - | - | 0 | - | 0.00% |
| 1995-02-16 | 0 | 7.600 | - | 7.600 | 7.600 | 7.650 | 30,000 | 228,500 | 7.6167 | 0.432 | - | 0.432 | 0.432 | 0.435 | 527,505 | 0.4332 | 0.00% |
| 1995-02-15 | 0 | 7.600 | - | 7.600 | 7.600 | 7.600 | 12,000 | 91,200 | 7.6000 | 0.432 | - | 0.432 | 0.432 | 0.432 | 211,002 | 0.4322 | 0.00% |
| 1995-02-14 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 0.432 | - | 0.432 | - | - | 0 | - | 0.00% |
| 1995-02-13 | 0 | 7.600 | - | 7.600 | 7.600 | 7.600 | 10,000 | 76,000 | 7.6000 | 0.432 | - | 0.432 | 0.432 | 0.432 | 175,835 | 0.4322 | -0.65% |
| 1995-02-10 | 0 | 7.650 | - | 7.650 | - | - | 0 | 0 | - | 0.435 | - | 0.435 | - | - | 0 | - | -0.65% |
| 1995-02-09 | 0 | 7.700 | - | 7.700 | - | - | 0 | 0 | - | 0.438 | - | 0.438 | - | - | 0 | - | 0.00% |
| 1995-02-08 | 0 | 7.700 | - | 7.700 | - | - | 0 | 0 | - | 0.438 | - | 0.438 | - | - | 0 | - | -0.65% |
| 1995-02-07 | 0 | 7.750 | - | 7.750 | 7.750 | 7.750 | 4,000 | 31,000 | 7.7500 | 0.441 | - | 0.441 | 0.441 | 0.441 | 70,334 | 0.4408 | 0.65% |
| 1995-02-06 | 0 | 7.700 | - | 7.800 | 7.600 | 7.700 | 18,000 | 137,600 | 7.6444 | 0.438 | - | 0.444 | 0.432 | 0.438 | 316,503 | 0.4348 | 1.99% |
| 1995-02-03 | 0 | 7.550 | - | 7.550 | 7.600 | 7.600 | 10,000 | 76,000 | 7.6000 | 0.429 | - | 0.429 | 0.432 | 0.432 | 175,835 | 0.4322 | 0.67% |
| 1995-01-30 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 0.427 | - | 0.427 | - | - | 0 | - | -0.66% |
| 1995-01-27 | 0 | 7.550 | - | 7.550 | - | - | 0 | 0 | - | 0.429 | - | 0.429 | - | - | 0 | - | 0.00% |
| 1995-01-26 | 0 | 7.550 | - | 7.550 | 7.550 | 7.550 | 4,000 | 30,200 | 7.5500 | 0.429 | - | 0.429 | 0.429 | 0.429 | 70,334 | 0.4294 | 0.00% |
| 1995-01-25 | 0 | 7.550 | - | 7.600 | - | - | 0 | 0 | - | 0.429 | - | 0.432 | - | - | 0 | - | 0.00% |
| 1995-01-24 | 0 | 7.550 | - | 7.550 | - | - | 0 | 0 | - | 0.429 | - | 0.429 | - | - | 0 | - | 0.00% |
| 1995-01-23 | 0 | 7.550 | - | 7.550 | 7.550 | 7.550 | 4,000 | 30,200 | 7.5500 | 0.429 | - | 0.429 | 0.429 | 0.429 | 70,334 | 0.4294 | -0.66% |
| 1995-01-20 | 0 | 7.600 | - | 7.600 | 7.500 | 7.600 | 14,000 | 105,400 | 7.5286 | 0.432 | - | 0.432 | 0.427 | 0.432 | 246,169 | 0.4282 | 0.00% |
| 1995-01-19 | 0 | 7.600 | 7.500 | 7.600 | 7.600 | 7.600 | 40,000 | 304,000 | 7.6000 | 0.432 | 0.427 | 0.432 | 0.432 | 0.432 | 703,340 | 0.4322 | 0.00% |
| 1995-01-18 | 0 | 7.600 | 7.550 | 7.600 | 7.600 | 7.600 | 22,000 | 167,200 | 7.6000 | 0.432 | 0.429 | 0.432 | 0.432 | 0.432 | 386,837 | 0.4322 | -0.65% |
| 1995-01-17 | 0 | 7.650 | - | 7.650 | 7.600 | 7.700 | 21,600 | 164,960 | 7.6370 | 0.435 | - | 0.435 | 0.432 | 0.438 | 379,804 | 0.4343 | -0.65% |
| 1995-01-16 | 0 | 7.700 | - | 7.700 | - | - | 0 | 0 | - | 0.438 | - | 0.438 | - | - | 0 | - | 0.00% |
| 1995-01-13 | 0 | 7.700 | - | 7.700 | - | - | 0 | 0 | - | 0.438 | - | 0.438 | - | - | 0 | - | 0.00% |
| 1995-01-12 | 0 | 7.700 | - | 7.700 | - | - | 0 | 0 | - | 0.438 | - | 0.438 | - | - | 0 | - | 0.00% |
| 1995-01-11 | 0 | 7.700 | - | 7.700 | 7.700 | 7.700 | 41,081 | 316,053 | 7.6934 | 0.438 | - | 0.438 | 0.438 | 0.438 | 722,348 | 0.4375 | 1.32% |
| 1995-01-10 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 0.432 | - | 0.432 | - | - | 0 | - | -0.65% |
| 1995-01-09 | 0 | 7.650 | - | 7.700 | 7.650 | 7.650 | 12,000 | 91,800 | 7.6500 | 0.435 | - | 0.438 | 0.435 | 0.435 | 211,002 | 0.4351 | -0.65% |
| 1995-01-06 | 0 | 7.700 | - | 7.700 | - | - | 0 | 0 | - | 0.438 | - | 0.438 | - | - | 0 | - | 0.00% |
| 1995-01-05 | 0 | 7.700 | - | 7.700 | 7.700 | 7.700 | 34,000 | 261,800 | 7.7000 | 0.438 | - | 0.438 | 0.438 | 0.438 | 597,839 | 0.4379 | 0.00% |
| 1995-01-04 | 0 | 7.700 | - | 7.800 | 7.700 | 7.800 | 26,000 | 201,200 | 7.7385 | 0.438 | - | 0.444 | 0.438 | 0.444 | 457,171 | 0.4401 | 0.00% |
| 1995-01-03 | 0 | 7.700 | - | 7.700 | 7.700 | 7.700 | 2,000 | 15,400 | 7.7000 | 0.438 | - | 0.438 | 0.438 | 0.438 | 35,167 | 0.4379 | -1.28% |
| 1994-12-30 | 0 | 7.800 | - | 7.800 | 7.800 | 7.800 | 4,000 | 31,200 | 7.8000 | 0.444 | - | 0.444 | 0.444 | 0.444 | 70,334 | 0.4436 | 1.30% |
| 1994-12-29 | 0 | 7.700 | - | - | - | - | 0 | 0 | - | 0.438 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-28 | 0 | 7.700 | 7.700 | 7.800 | 7.700 | 7.700 | 8,000 | 61,600 | 7.7000 | 0.438 | 0.438 | 0.444 | 0.438 | 0.438 | 140,668 | 0.4379 | 1.45% |
| 1994-12-23 | 0 | 7.750 | - | 7.750 | - | - | 0 | 0 | - | 0.432 | - | 0.432 | - | - | 0 | - | -1.27% |
| 1994-12-22 | 0 | 7.850 | - | 7.850 | 7.750 | 7.850 | 27,200 | 210,640 | 7.7441 | 0.437 | - | 0.437 | 0.432 | 0.437 | 488,353 | 0.4313 | 1.29% |
| 1994-12-21 | 0 | 7.750 | - | 7.750 | - | - | 0 | 0 | - | 0.432 | - | 0.432 | - | - | 0 | - | 0.00% |
| 1994-12-20 | 0 | 7.750 | - | 7.800 | 7.750 | 7.750 | 20,000 | 155,000 | 7.7500 | 0.432 | - | 0.434 | 0.432 | 0.432 | 359,083 | 0.4317 | -0.64% |
| 1994-12-19 | 0 | 7.800 | - | 7.800 | 7.800 | 7.800 | 12,000 | 93,600 | 7.8000 | 0.434 | - | 0.434 | 0.434 | 0.434 | 215,450 | 0.4344 | 0.00% |
| 1994-12-16 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 0.434 | - | 0.434 | - | - | 0 | - | -0.64% |
| 1994-12-15 | 0 | 7.850 | - | 7.850 | 7.800 | 7.850 | 67,545 | 527,251 | 7.8059 | 0.437 | - | 0.437 | 0.434 | 0.437 | 1,212,714 | 0.4348 | 0.64% |
| 1994-12-14 | 0 | 7.800 | - | 7.800 | 7.800 | 7.800 | 48,000 | 374,400 | 7.8000 | 0.434 | - | 0.434 | 0.434 | 0.434 | 861,800 | 0.4344 | 0.00% |
| 1994-12-13 | 0 | 7.800 | - | 7.800 | 7.800 | 7.800 | 62,000 | 483,600 | 7.8000 | 0.434 | - | 0.434 | 0.434 | 0.434 | 1,113,159 | 0.4344 | 1.30% |
| 1994-12-12 | 0 | 7.700 | - | 7.700 | - | - | 0 | 0 | - | 0.429 | - | 0.429 | - | - | 0 | - | -1.28% |
| 1994-12-09 | 0 | 7.800 | - | - | - | - | 0 | 0 | - | 0.434 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-08 | 0 | 7.800 | 7.600 | 7.800 | 7.800 | 7.800 | 6,000 | 46,800 | 7.8000 | 0.434 | 0.423 | 0.434 | 0.434 | 0.434 | 107,725 | 0.4344 | -0.64% |
| 1994-12-07 | 0 | 7.850 | 7.650 | 7.850 | 7.800 | 7.850 | 38,000 | 297,300 | 7.8237 | 0.437 | 0.426 | 0.437 | 0.434 | 0.437 | 682,258 | 0.4358 | -0.63% |
| 1994-12-06 | 0 | 7.900 | 7.650 | 7.900 | 7.700 | 8.000 | 30,000 | 234,700 | 7.8233 | 0.440 | 0.426 | 0.440 | 0.429 | 0.446 | 538,625 | 0.4357 | -1.25% |
| 1994-12-05 | 0 | 8.000 | - | 8.100 | 8.000 | 8.150 | 30,000 | 243,600 | 8.1200 | 0.446 | - | 0.451 | 0.446 | 0.454 | 538,625 | 0.4523 | -2.44% |
| 1994-12-02 | 0 | 8.200 | - | 8.200 | 8.300 | 8.300 | 10,000 | 83,000 | 8.3000 | 0.457 | - | 0.457 | 0.462 | 0.462 | 179,542 | 0.4623 | -1.20% |
| 1994-12-01 | 0 | 8.300 | - | 8.300 | 8.300 | 8.500 | 16,000 | 135,600 | 8.4750 | 0.462 | - | 0.462 | 0.462 | 0.473 | 287,267 | 0.4720 | -2.35% |
| 1994-11-30 | 0 | 8.500 | - | 8.500 | - | - | 0 | 0 | - | 0.473 | - | 0.473 | - | - | 0 | - | 0.00% |
| 1994-11-29 | 0 | 8.500 | - | 8.500 | - | - | 0 | 0 | - | 0.473 | - | 0.473 | - | - | 0 | - | -1.16% |
| 1994-11-28 | 0 | 8.600 | - | 8.650 | 8.600 | 8.600 | 6,000 | 51,600 | 8.6000 | 0.479 | - | 0.482 | 0.479 | 0.479 | 107,725 | 0.4790 | -0.58% |
| 1994-11-25 | 0 | 8.650 | - | 8.750 | - | - | 0 | 0 | - | 0.482 | - | 0.487 | - | - | 0 | - | 0.00% |
| 1994-11-24 | 0 | 8.650 | - | 8.650 | - | - | 0 | 0 | - | 0.482 | - | 0.482 | - | - | 0 | - | -0.57% |
| 1994-11-23 | 0 | 8.700 | - | 8.700 | - | - | 0 | 0 | - | 0.485 | - | 0.485 | - | - | 0 | - | -0.57% |
| 1994-11-22 | 0 | 8.750 | - | 8.750 | - | - | 0 | 0 | - | 0.487 | - | 0.487 | - | - | 0 | - | -0.57% |
| 1994-11-21 | 0 | 8.800 | - | 8.800 | 8.800 | 8.800 | 6,000 | 52,800 | 8.8000 | 0.490 | - | 0.490 | 0.490 | 0.490 | 107,725 | 0.4901 | 2.33% |
| 1994-11-18 | 0 | 8.600 | - | 8.800 | 8.600 | 8.600 | 10,000 | 86,000 | 8.6000 | 0.479 | - | 0.490 | 0.479 | 0.479 | 179,542 | 0.4790 | -2.27% |
| 1994-11-17 | 0 | 8.800 | - | 8.800 | 8.800 | 8.800 | 4,000 | 35,200 | 8.8000 | 0.490 | - | 0.490 | 0.490 | 0.490 | 71,817 | 0.4901 | 0.00% |
| 1994-11-16 | 0 | 8.800 | - | 8.850 | 8.800 | 8.800 | 4,000 | 35,200 | 8.8000 | 0.490 | - | 0.493 | 0.490 | 0.490 | 71,817 | 0.4901 | 0.00% |
| 1994-11-15 | 0 | 8.800 | - | 8.800 | - | - | 0 | 0 | - | 0.490 | - | 0.490 | - | - | 0 | - | 0.00% |
| 1994-11-14 | 0 | 8.800 | - | 8.800 | - | - | 0 | 0 | - | 0.490 | - | 0.490 | - | - | 0 | - | 0.00% |
| 1994-11-11 | 0 | 8.800 | - | 8.800 | 8.800 | 8.800 | 6,000 | 52,800 | 8.8000 | 0.490 | - | 0.490 | 0.490 | 0.490 | 107,725 | 0.4901 | 0.00% |
| 1994-11-10 | 0 | 8.800 | - | 8.800 | - | - | 0 | 0 | - | 0.490 | - | 0.490 | - | - | 0 | - | 0.00% |
| 1994-11-09 | 0 | 8.800 | - | 8.800 | - | - | 0 | 0 | - | 0.490 | - | 0.490 | - | - | 0 | - | 0.00% |
| 1994-11-08 | 0 | 8.800 | - | 8.800 | - | - | 0 | 0 | - | 0.490 | - | 0.490 | - | - | 0 | - | 0.00% |
| 1994-11-07 | 0 | 8.800 | - | 8.800 | 8.800 | 8.800 | 10,000 | 88,000 | 8.8000 | 0.490 | - | 0.490 | 0.490 | 0.490 | 179,542 | 0.4901 | 0.00% |
| 1994-11-04 | 0 | 8.800 | - | 8.900 | - | - | 0 | 0 | - | 0.490 | - | 0.496 | - | - | 0 | - | 0.00% |
| 1994-11-03 | 0 | 8.800 | - | 8.950 | - | - | 0 | 0 | - | 0.490 | - | 0.498 | - | - | 0 | - | 0.00% |
| 1994-11-02 | 0 | 8.800 | 8.600 | 9.000 | 8.800 | 8.800 | 4,088 | 35,939 | 8.7913 | 0.490 | 0.479 | 0.501 | 0.490 | 0.490 | 73,397 | 0.4897 | 0.00% |
| 1994-11-01 | 0 | 8.800 | 8.700 | 8.900 | - | - | 0 | 0 | - | 0.490 | 0.485 | 0.496 | - | - | 0 | - | 0.00% |
| 1994-10-31 | 0 | 8.800 | - | 8.900 | 8.800 | 8.800 | 38,000 | 334,400 | 8.8000 | 0.490 | - | 0.496 | 0.490 | 0.490 | 682,258 | 0.4901 | 0.00% |
| 1994-10-28 | 0 | 8.800 | - | 8.900 | - | - | 0 | 0 | - | 0.490 | - | 0.496 | - | - | 0 | - | 0.00% |
| 1994-10-27 | 0 | 8.800 | - | 8.900 | - | - | 0 | 0 | - | 0.490 | - | 0.496 | - | - | 0 | - | 0.00% |
| 1994-10-26 | 0 | 8.800 | - | 8.900 | - | - | 0 | 0 | - | 0.490 | - | 0.496 | - | - | 0 | - | 0.00% |
| 1994-10-25 | 0 | 8.800 | - | 8.900 | - | - | 0 | 0 | - | 0.490 | - | 0.496 | - | - | 0 | - | 0.00% |
| 1994-10-24 | 0 | 8.800 | - | 8.850 | 8.800 | 8.900 | 26,000 | 226,800 | 8.7231 | 0.490 | - | 0.493 | 0.490 | 0.496 | 466,808 | 0.4859 | 0.00% |
| 1994-10-21 | 0 | 8.800 | - | 8.900 | - | - | 0 | 0 | - | 0.490 | - | 0.496 | - | - | 0 | - | 0.00% |
| 1994-10-20 | 0 | 8.800 | - | 9.000 | - | - | 0 | 0 | - | 0.490 | - | 0.501 | - | - | 0 | - | 0.00% |
| 1994-10-19 | 0 | 8.800 | - | 9.000 | 8.800 | 8.800 | 10,000 | 88,000 | 8.8000 | 0.490 | - | 0.501 | 0.490 | 0.490 | 179,542 | 0.4901 | -0.56% |
| 1994-10-18 | 0 | 8.850 | - | 9.000 | - | - | 0 | 0 | - | 0.493 | - | 0.501 | - | - | 0 | - | 0.00% |
| 1994-10-17 | 0 | 8.850 | - | 9.000 | 8.850 | 8.850 | 10,000 | 88,500 | 8.8500 | 0.493 | - | 0.501 | 0.493 | 0.493 | 179,542 | 0.4929 | -0.56% |
| 1994-10-14 | 0 | 8.900 | 8.850 | 9.000 | - | - | 0 | 0 | - | 0.496 | 0.493 | 0.501 | - | - | 0 | - | 0.00% |
| 1994-10-12 | 0 | 8.900 | 8.900 | 9.000 | 8.900 | 8.900 | 20,000 | 178,000 | 8.9000 | 0.496 | 0.496 | 0.501 | 0.496 | 0.496 | 359,083 | 0.4957 | 0.00% |
| 1994-10-11 | 0 | 8.900 | 8.750 | 9.000 | - | - | 0 | 0 | - | 0.496 | 0.487 | 0.501 | - | - | 0 | - | 0.00% |
| 1994-10-10 | 0 | 8.900 | 8.700 | 8.900 | 8.900 | 8.900 | 20,000 | 178,000 | 8.9000 | 0.496 | 0.485 | 0.496 | 0.496 | 0.496 | 359,083 | 0.4957 | -0.56% |
| 1994-10-07 | 0 | 8.950 | - | 8.950 | - | - | 0 | 0 | - | 0.498 | - | 0.498 | - | - | 0 | - | 0.00% |
| 1994-10-06 | 0 | 8.950 | - | 9.000 | 8.700 | 8.950 | 4,000 | 35,300 | 8.8250 | 0.498 | - | 0.501 | 0.485 | 0.498 | 71,817 | 0.4915 | 0.56% |
| 1994-10-05 | 0 | 8.900 | 8.750 | 8.950 | 8.750 | 8.900 | 58,000 | 509,200 | 8.7793 | 0.496 | 0.487 | 0.498 | 0.487 | 0.496 | 1,041,342 | 0.4890 | -0.56% |
| 1994-10-04 | 0 | 8.950 | 8.950 | 9.000 | 8.950 | 9.000 | 30,000 | 269,400 | 8.9800 | 0.498 | 0.498 | 0.501 | 0.498 | 0.501 | 538,625 | 0.5002 | -0.56% |
| 1994-10-03 | 0 | 9.000 | 8.950 | 9.100 | 9.000 | 9.000 | 52,361 | 471,141 | 8.9979 | 0.501 | 0.498 | 0.507 | 0.501 | 0.501 | 940,098 | 0.5012 | -1.10% |
| 1994-09-30 | 0 | 9.100 | - | 9.100 | 8.800 | 9.100 | 84,000 | 751,400 | 8.9452 | 0.507 | - | 0.507 | 0.490 | 0.507 | 1,508,150 | 0.4982 | 2.25% |
| 1994-09-29 | 0 | 8.900 | - | 8.900 | 8.900 | 8.900 | 4,000 | 35,600 | 8.9000 | 0.496 | - | 0.496 | 0.496 | 0.496 | 71,817 | 0.4957 | 1.14% |
| 1994-09-28 | 0 | 8.800 | - | 8.900 | - | - | 0 | 0 | - | 0.490 | - | 0.496 | - | - | 0 | - | 0.00% |
| 1994-09-27 | 0 | 8.800 | - | 8.900 | 8.750 | 8.800 | 16,000 | 140,300 | 8.7688 | 0.490 | - | 0.496 | 0.487 | 0.490 | 287,267 | 0.4884 | 0.00% |
| 1994-09-26 | 0 | 8.800 | - | 8.900 | 8.800 | 8.800 | 4,000 | 35,200 | 8.8000 | 0.490 | - | 0.496 | 0.490 | 0.490 | 71,817 | 0.4901 | 0.57% |
| 1994-09-23 | 0 | 8.750 | - | 8.750 | - | - | 0 | 0 | - | 0.487 | - | 0.487 | - | - | 0 | - | 0.00% |
| 1994-09-22 | 0 | 8.750 | - | 8.750 | - | - | 0 | 0 | - | 0.487 | - | 0.487 | - | - | 0 | - | 0.00% |
| 1994-09-20 | 0 | 8.750 | - | 8.750 | 8.750 | 8.750 | 4,000 | 35,000 | 8.7500 | 0.487 | - | 0.487 | 0.487 | 0.487 | 71,817 | 0.4874 | 1.16% |
| 1994-09-19 | 0 | 8.650 | 8.650 | 8.750 | - | - | 0 | 0 | - | 0.482 | 0.482 | 0.487 | - | - | 0 | - | 0.00% |
| 1994-09-16 | 0 | 8.650 | - | 8.750 | 8.650 | 8.650 | 20,000 | 173,000 | 8.6500 | 0.482 | - | 0.487 | 0.482 | 0.482 | 359,083 | 0.4818 | 0.00% |
| 1994-09-15 | 0 | 8.650 | 8.650 | - | 8.625 | 8.750 | 14,000 | 121,600 | 8.6857 | 0.482 | 0.482 | - | 0.480 | 0.487 | 251,358 | 0.4838 | 1.47% |
| 1994-09-14 | 0 | 8.775 | 8.650 | - | - | - | 0 | 0 | - | 0.475 | 0.468 | - | - | - | 0 | - | 0.00% |
| 1994-09-13 | 0 | 8.775 | - | 8.775 | 8.775 | 8.775 | 4,000 | 35,100 | 8.7750 | 0.475 | - | 0.475 | 0.475 | 0.475 | 73,923 | 0.4748 | -1.40% |
| 1994-09-12 | 0 | 8.900 | - | 8.900 | - | - | 1,206 | 10,432 | 8.6501 | 0.482 | - | 0.482 | - | - | 22,288 | 0.4681 | -0.56% |
| 1994-09-09 | 0 | 8.950 | - | 8.950 | 8.950 | 8.950 | 8,000 | 71,600 | 8.9500 | 0.484 | - | 0.484 | 0.484 | 0.484 | 147,845 | 0.4843 | -0.56% |
| 1994-09-08 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 0.487 | - | 0.487 | - | - | 0 | - | 0.00% |
| 1994-09-07 | 0 | 9.000 | - | 9.000 | 9.000 | 9.000 | 8,000 | 72,000 | 9.0000 | 0.487 | - | 0.487 | 0.487 | 0.487 | 147,845 | 0.4870 | 0.00% |
| 1994-09-06 | 0 | 9.000 | - | 9.000 | 9.000 | 9.000 | 2,000 | 18,000 | 9.0000 | 0.487 | - | 0.487 | 0.487 | 0.487 | 36,961 | 0.4870 | 0.00% |
| 1994-09-05 | 0 | 9.000 | - | - | 8.900 | 9.000 | 16,000 | 142,900 | 8.9313 | 0.487 | - | - | 0.482 | 0.487 | 295,691 | 0.4833 | 1.69% |
| 1994-09-02 | 0 | 8.850 | 8.850 | 8.875 | 8.800 | 8.875 | 8,000 | 70,700 | 8.8375 | 0.479 | 0.479 | 0.480 | 0.476 | 0.480 | 147,845 | 0.4782 | -1.67% |
| 1994-09-01 | 0 | 9.000 | - | 9.000 | 8.950 | 9.000 | 42,000 | 376,900 | 8.9738 | 0.487 | - | 0.487 | 0.484 | 0.487 | 776,189 | 0.4856 | 0.56% |
| 1994-08-31 | 0 | 8.950 | - | 8.950 | 8.975 | 8.975 | 4,000 | 35,900 | 8.9750 | 0.484 | - | 0.484 | 0.486 | 0.486 | 73,923 | 0.4856 | -0.56% |
| 1994-08-30 | 0 | 9.000 | - | 9.000 | 9.000 | 9.000 | 4,000 | 36,000 | 9.0000 | 0.487 | - | 0.487 | 0.487 | 0.487 | 73,923 | 0.4870 | 0.00% |
| 1994-08-26 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 0.487 | - | 0.487 | - | - | 0 | - | 0.00% |
| 1994-08-25 | 0 | 9.000 | - | - | 9.000 | 9.000 | 4,000 | 36,000 | 9.0000 | 0.487 | - | - | 0.487 | 0.487 | 73,923 | 0.4870 | 0.56% |
| 1994-08-24 | 0 | 8.950 | 8.825 | 8.950 | 9.000 | 9.000 | 6,000 | 54,000 | 9.0000 | 0.484 | 0.478 | 0.484 | 0.487 | 0.487 | 110,884 | 0.4870 | 0.00% |
| 1994-08-23 | 0 | 8.950 | - | 9.000 | - | - | 0 | 0 | - | 0.484 | - | 0.487 | - | - | 0 | - | 0.00% |
| 1994-08-22 | 0 | 8.950 | - | 9.050 | - | - | 0 | 0 | - | 0.484 | - | 0.490 | - | - | 0 | - | 0.00% |
| 1994-08-19 | 0 | 8.950 | - | 9.000 | 8.950 | 9.000 | 20,000 | 179,400 | 8.9700 | 0.484 | - | 0.487 | 0.484 | 0.487 | 369,614 | 0.4854 | 0.56% |
| 1994-08-18 | 0 | 8.900 | 8.900 | 9.050 | 8.900 | 9.050 | 10,400 | 93,460 | 8.9865 | 0.482 | 0.482 | 0.490 | 0.482 | 0.490 | 192,199 | 0.4863 | -1.11% |
| 1994-08-17 | 0 | 9.000 | 8.900 | 9.025 | 9.000 | 9.000 | 2,000 | 18,000 | 9.0000 | 0.487 | 0.482 | 0.488 | 0.487 | 0.487 | 36,961 | 0.4870 | 0.56% |
| 1994-08-16 | 0 | 8.950 | 8.875 | 9.000 | 8.950 | 8.950 | 8,000 | 71,600 | 8.9500 | 0.484 | 0.480 | 0.487 | 0.484 | 0.484 | 147,845 | 0.4843 | -0.56% |
| 1994-08-15 | 0 | 9.000 | - | - | - | - | 0 | 0 | - | 0.487 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-12 | 0 | 9.000 | 8.875 | 9.000 | 9.000 | 9.000 | 14,000 | 126,000 | 9.0000 | 0.487 | 0.480 | 0.487 | 0.487 | 0.487 | 258,730 | 0.4870 | 0.00% |
| 1994-08-11 | 0 | 9.000 | 8.900 | 9.000 | 8.900 | 9.000 | 51,884 | 463,171 | 8.9270 | 0.487 | 0.482 | 0.487 | 0.482 | 0.487 | 958,852 | 0.4830 | 2.27% |
| 1994-08-10 | 0 | 8.800 | 8.800 | 8.900 | 8.800 | 8.950 | 36,000 | 319,700 | 8.8806 | 0.476 | 0.476 | 0.482 | 0.476 | 0.484 | 665,305 | 0.4805 | -1.12% |
| 1994-08-09 | 0 | 8.900 | 8.700 | 9.000 | 8.800 | 8.950 | 44,000 | 392,600 | 8.9227 | 0.482 | 0.471 | 0.487 | 0.476 | 0.484 | 813,150 | 0.4828 | -1.11% |
| 1994-08-08 | 0 | 9.000 | 8.900 | 9.050 | 8.875 | 9.100 | 94,361 | 844,663 | 8.9514 | 0.487 | 0.482 | 0.490 | 0.480 | 0.492 | 1,743,856 | 0.4844 | -0.55% |
| 1994-08-05 | 0 | 9.050 | 9.000 | 9.050 | 9.050 | 9.050 | 78,000 | 705,900 | 9.0500 | 0.490 | 0.487 | 0.490 | 0.490 | 0.490 | 1,441,493 | 0.4897 | 0.00% |
| 1994-08-04 | 0 | 9.050 | 9.050 | - | - | - | 0 | 0 | - | 0.490 | 0.490 | - | - | - | 0 | - | 0.00% |
| 1994-08-03 | 0 | 9.050 | 9.025 | 9.075 | 9.050 | 9.075 | 49,561 | 447,959 | 9.0385 | 0.490 | 0.488 | 0.491 | 0.490 | 0.491 | 915,921 | 0.4891 | 0.00% |
| 1994-08-02 | 0 | 9.050 | 9.000 | 9.075 | 9.050 | 9.100 | 12,000 | 108,700 | 9.0583 | 0.490 | 0.487 | 0.491 | 0.490 | 0.492 | 221,768 | 0.4902 | -0.55% |
| 1994-08-01 | 0 | 9.100 | 9.050 | 9.100 | 9.100 | 9.100 | 2,000 | 18,200 | 9.1000 | 0.492 | 0.490 | 0.492 | 0.492 | 0.492 | 36,961 | 0.4924 | 0.55% |
| 1994-07-29 | 0 | 9.050 | 9.000 | 9.075 | 9.050 | 9.100 | 30,800 | 279,390 | 9.0711 | 0.490 | 0.487 | 0.491 | 0.490 | 0.492 | 569,205 | 0.4908 | 0.00% |
| 1994-07-28 | 0 | 9.050 | - | - | - | - | 0 | 0 | - | 0.490 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-27 | 0 | 9.050 | - | - | - | - | 0 | 0 | - | 0.490 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-26 | 0 | 9.050 | - | - | - | - | 0 | 0 | - | 0.490 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-25 | 0 | 9.050 | - | 9.100 | - | - | 0 | 0 | - | 0.490 | - | 0.492 | - | - | 0 | - | 0.00% |
| 1994-07-22 | 0 | 9.050 | - | 9.050 | - | - | 0 | 0 | - | 0.490 | - | 0.490 | - | - | 0 | - | 0.00% |
| 1994-07-21 | 0 | 9.050 | - | 9.050 | - | - | 0 | 0 | - | 0.490 | - | 0.490 | - | - | 0 | - | 0.00% |
| 1994-07-20 | 0 | 9.050 | - | 9.050 | 9.100 | 9.100 | 4,000 | 36,400 | 9.1000 | 0.490 | - | 0.490 | 0.492 | 0.492 | 73,923 | 0.4924 | -1.09% |
| 1994-07-19 | 0 | 9.150 | - | 9.200 | - | - | 0 | 0 | - | 0.495 | - | 0.498 | - | - | 0 | - | 0.00% |
| 1994-07-18 | 0 | 9.150 | - | 9.250 | 9.150 | 9.150 | 4,000 | 36,600 | 9.1500 | 0.495 | - | 0.501 | 0.495 | 0.495 | 73,923 | 0.4951 | 0.00% |
| 1994-07-15 | 0 | 9.150 | 9.000 | 9.150 | 9.150 | 9.150 | 16,000 | 146,400 | 9.1500 | 0.495 | 0.487 | 0.495 | 0.495 | 0.495 | 295,691 | 0.4951 | 1.67% |
| 1994-07-14 | 0 | 9.000 | 8.750 | 9.000 | 9.000 | 9.000 | 10,000 | 90,000 | 9.0000 | 0.487 | 0.473 | 0.487 | 0.487 | 0.487 | 184,807 | 0.4870 | 1.69% |
| 1994-07-13 | 0 | 8.850 | 8.850 | 8.900 | - | - | 0 | 0 | - | 0.479 | 0.479 | 0.482 | - | - | 0 | - | 0.57% |
| 1994-07-12 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 8.800 | 20,000 | 176,000 | 8.8000 | 0.476 | 0.476 | 0.479 | 0.476 | 0.476 | 369,614 | 0.4762 | -0.56% |
| 1994-07-11 | 0 | 8.850 | 8.800 | 8.925 | 8.850 | 8.850 | 14,000 | 123,900 | 8.8500 | 0.479 | 0.476 | 0.483 | 0.479 | 0.479 | 258,730 | 0.4789 | -0.56% |
| 1994-07-08 | 0 | 8.900 | 8.800 | 8.900 | 8.900 | 8.900 | 4,000 | 35,600 | 8.9000 | 0.482 | 0.476 | 0.482 | 0.482 | 0.482 | 73,923 | 0.4816 | 0.56% |
| 1994-07-07 | 0 | 8.850 | - | 8.950 | 8.850 | 8.850 | 10,400 | 91,940 | 8.8404 | 0.479 | - | 0.484 | 0.479 | 0.479 | 192,199 | 0.4784 | -1.67% |
| 1994-07-06 | 0 | 9.000 | - | - | - | - | 0 | 0 | - | 0.487 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-05 | 0 | 9.000 | - | 9.100 | 9.000 | 9.000 | 6,000 | 54,000 | 9.0000 | 0.487 | - | 0.492 | 0.487 | 0.487 | 110,884 | 0.4870 | 0.00% |
| 1994-07-04 | 0 | 9.000 | - | 9.000 | 9.000 | 9.050 | 12,000 | 108,100 | 9.0083 | 0.487 | - | 0.487 | 0.487 | 0.490 | 221,768 | 0.4874 | 0.00% |
| 1994-07-01 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.000 | 12,000 | 107,000 | 8.9167 | 0.487 | 0.484 | 0.487 | 0.482 | 0.487 | 221,768 | 0.4825 | 0.00% |
| 1994-06-30 | 0 | 9.000 | 8.950 | 9.000 | 9.000 | 9.050 | 6,000 | 54,200 | 9.0333 | 0.487 | 0.484 | 0.487 | 0.487 | 0.490 | 110,884 | 0.4888 | 0.00% |
| 1994-06-29 | 0 | 9.000 | 8.900 | 9.000 | - | - | 0 | 0 | - | 0.487 | 0.482 | 0.487 | - | - | 0 | - | 0.00% |
| 1994-06-28 | 0 | 9.000 | 8.850 | 9.000 | 9.050 | 9.050 | 5,082 | 45,505 | 8.9542 | 0.487 | 0.479 | 0.487 | 0.490 | 0.490 | 93,919 | 0.4845 | 0.00% |
| 1994-06-27 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 0.487 | - | 0.487 | - | - | 0 | - | -1.10% |
| 1994-06-24 | 0 | 9.100 | - | 9.100 | - | - | 12,000 | 108,000 | 9.0000 | 0.492 | - | 0.492 | - | - | 221,768 | 0.4870 | -0.55% |
| 1994-06-23 | 0 | 9.150 | - | 9.200 | - | - | 0 | 0 | - | 0.495 | - | 0.498 | - | - | 0 | - | 0.00% |
| 1994-06-22 | 0 | 9.150 | - | 9.200 | - | - | 0 | 0 | - | 0.495 | - | 0.498 | - | - | 0 | - | 0.00% |
| 1994-06-21 | 0 | 9.150 | - | 9.200 | 9.150 | 9.150 | 10,000 | 91,500 | 9.1500 | 0.495 | - | 0.498 | 0.495 | 0.495 | 184,807 | 0.4951 | -0.54% |
| 1994-06-20 | 0 | 9.200 | 9.200 | 9.250 | 9.200 | 9.200 | 14,000 | 128,800 | 9.2000 | 0.498 | 0.498 | 0.501 | 0.498 | 0.498 | 258,730 | 0.4978 | 0.00% |
| 1994-06-17 | 0 | 9.200 | - | 9.200 | - | - | 0 | 0 | - | 0.498 | - | 0.498 | - | - | 0 | - | 0.00% |
| 1994-06-16 | 0 | 9.200 | - | 9.200 | 9.200 | 9.200 | 2,000 | 18,400 | 9.2000 | 0.498 | - | 0.498 | 0.498 | 0.498 | 36,961 | 0.4978 | 0.00% |
| 1994-06-15 | 0 | 9.200 | - | - | 9.200 | 9.200 | 2,000 | 18,400 | 9.2000 | 0.498 | - | - | 0.498 | 0.498 | 36,961 | 0.4978 | 0.00% |
| 1994-06-10 | 0 | 9.200 | - | 9.200 | 9.200 | 9.200 | 14,000 | 128,800 | 9.2000 | 0.498 | - | 0.498 | 0.498 | 0.498 | 258,730 | 0.4978 | 0.00% |
| 1994-06-09 | 0 | 9.200 | 9.000 | 9.200 | 9.000 | 9.200 | 6,758 | 61,433 | 9.0904 | 0.498 | 0.487 | 0.498 | 0.487 | 0.498 | 124,892 | 0.4919 | 0.00% |
| 1994-06-08 | 0 | 9.200 | - | 9.200 | 9.200 | 9.200 | 2,000 | 18,400 | 9.2000 | 0.498 | - | 0.498 | 0.498 | 0.498 | 36,961 | 0.4978 | 0.00% |
| 1994-06-07 | 0 | 9.200 | - | 9.200 | - | - | 0 | 0 | - | 0.498 | - | 0.498 | - | - | 0 | - | 0.00% |
| 1994-06-06 | 0 | 9.200 | - | 9.250 | 9.200 | 9.200 | 6,000 | 55,200 | 9.2000 | 0.498 | - | 0.501 | 0.498 | 0.498 | 110,884 | 0.4978 | 1.10% |
| 1994-06-03 | 0 | 9.100 | - | 9.100 | - | - | 0 | 0 | - | 0.492 | - | 0.492 | - | - | 0 | - | -1.09% |
| 1994-06-02 | 0 | 9.200 | - | 9.250 | - | - | 0 | 0 | - | 0.498 | - | 0.501 | - | - | 0 | - | 0.00% |
| 1994-06-01 | 0 | 9.200 | 9.100 | 9.250 | 9.200 | 9.250 | 14,000 | 129,100 | 9.2214 | 0.498 | 0.492 | 0.501 | 0.498 | 0.501 | 258,730 | 0.4990 | 0.00% |
| 1994-05-31 | 0 | 9.200 | 9.100 | 9.200 | - | - | 0 | 0 | - | 0.498 | 0.492 | 0.498 | - | - | 0 | - | 0.00% |
| 1994-05-30 | 0 | 9.200 | - | 9.300 | 9.050 | 9.200 | 42,000 | 384,300 | 9.1500 | 0.498 | - | 0.503 | 0.490 | 0.498 | 776,189 | 0.4951 | 0.55% |
| 1994-05-27 | 0 | 9.150 | - | 9.150 | 9.150 | 9.150 | 4,000 | 36,600 | 9.1500 | 0.495 | - | 0.495 | 0.495 | 0.495 | 73,923 | 0.4951 | 0.00% |
| 1994-05-26 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.150 | 34,000 | 310,300 | 9.1265 | 0.495 | 0.492 | 0.495 | 0.492 | 0.495 | 628,343 | 0.4938 | 0.55% |
| 1994-05-25 | 0 | 9.100 | - | - | 9.100 | 9.100 | 4,000 | 36,400 | 9.1000 | 0.492 | - | - | 0.492 | 0.492 | 73,923 | 0.4924 | 0.55% |
| 1994-05-24 | 0 | 9.050 | - | 9.100 | 9.050 | 9.050 | 4,000 | 36,200 | 9.0500 | 0.490 | - | 0.492 | 0.490 | 0.490 | 73,923 | 0.4897 | 0.00% |
| 1994-05-23 | 0 | 9.050 | - | 9.050 | 9.050 | 9.050 | 4,000 | 36,200 | 9.0500 | 0.490 | - | 0.490 | 0.490 | 0.490 | 73,923 | 0.4897 | 0.00% |
| 1994-05-20 | 0 | 9.050 | - | 9.050 | 8.900 | 9.050 | 8,400 | 74,960 | 8.9238 | 0.490 | - | 0.490 | 0.482 | 0.490 | 155,238 | 0.4829 | 0.56% |
| 1994-05-19 | 0 | 9.000 | - | 9.100 | 9.000 | 9.000 | 12,000 | 108,000 | 9.0000 | 0.487 | - | 0.492 | 0.487 | 0.487 | 221,768 | 0.4870 | -1.10% |
| 1994-05-18 | 0 | 9.100 | - | 9.150 | 9.100 | 9.100 | 24,000 | 218,400 | 9.1000 | 0.492 | - | 0.495 | 0.492 | 0.492 | 443,536 | 0.4924 | 0.55% |
| 1994-05-17 | 0 | 9.050 | - | 9.100 | 9.050 | 9.050 | 6,000 | 54,300 | 9.0500 | 0.490 | - | 0.492 | 0.490 | 0.490 | 110,884 | 0.4897 | 0.00% |
| 1994-05-16 | 0 | 9.050 | - | 9.050 | 9.000 | 9.050 | 8,000 | 72,200 | 9.0250 | 0.490 | - | 0.490 | 0.487 | 0.490 | 147,845 | 0.4883 | 1.12% |
| 1994-05-13 | 0 | 8.950 | - | 9.000 | 8.950 | 8.950 | 16,000 | 143,200 | 8.9500 | 0.484 | - | 0.487 | 0.484 | 0.484 | 295,691 | 0.4843 | 1.13% |
| 1994-05-12 | 0 | 8.850 | - | 8.850 | 8.900 | 8.900 | 20,000 | 178,000 | 8.9000 | 0.479 | - | 0.479 | 0.482 | 0.482 | 369,614 | 0.4816 | 1.72% |
| 1994-05-11 | 0 | 8.700 | 8.600 | 8.900 | 8.700 | 8.700 | 2,000 | 17,400 | 8.7000 | 0.471 | 0.465 | 0.482 | 0.471 | 0.471 | 36,961 | 0.4708 | 1.16% |
| 1994-05-10 | 0 | 8.600 | - | 8.600 | 8.600 | 8.600 | 10,000 | 86,000 | 8.6000 | 0.465 | - | 0.465 | 0.465 | 0.465 | 184,807 | 0.4654 | 0.00% |
| 1994-05-09 | 0 | 8.600 | - | 8.700 | - | - | 0 | 0 | - | 0.465 | - | 0.471 | - | - | 0 | - | 0.00% |
| 1994-05-06 | 0 | 8.600 | 8.400 | 8.600 | 8.700 | 8.700 | 4,400 | 38,160 | 8.6727 | 0.465 | 0.455 | 0.465 | 0.471 | 0.471 | 81,315 | 0.4693 | 0.00% |
| 1994-05-05 | 0 | 8.600 | 8.500 | 8.600 | 8.650 | 8.700 | 10,000 | 86,900 | 8.6900 | 0.465 | 0.460 | 0.465 | 0.468 | 0.471 | 184,807 | 0.4702 | -1.15% |
| 1994-05-04 | 0 | 8.700 | - | 8.750 | 8.700 | 8.900 | 134,000 | 1,168,600 | 8.7209 | 0.471 | - | 0.473 | 0.471 | 0.482 | 2,476,412 | 0.4719 | -2.25% |
| 1994-05-03 | 0 | 8.900 | - | 8.900 | 8.850 | 8.900 | 20,000 | 177,500 | 8.8750 | 0.482 | - | 0.482 | 0.479 | 0.482 | 369,614 | 0.4802 | -1.11% |
| 1994-05-02 | 0 | 9.000 | - | 9.000 | 9.000 | 9.000 | 4,000 | 36,000 | 9.0000 | 0.487 | - | 0.487 | 0.487 | 0.487 | 73,923 | 0.4870 | 0.56% |
| 1994-04-29 | 0 | 8.950 | - | 8.950 | 8.950 | 8.950 | 4,000 | 35,800 | 8.9500 | 0.484 | - | 0.484 | 0.484 | 0.484 | 73,923 | 0.4843 | 0.00% |
| 1994-04-28 | 0 | 8.950 | - | 8.950 | 8.950 | 8.950 | 6,000 | 53,700 | 8.9500 | 0.484 | - | 0.484 | 0.484 | 0.484 | 110,884 | 0.4843 | 0.00% |
| 1994-04-27 | 0 | 8.950 | - | 8.950 | 9.000 | 9.000 | 16,725 | 150,344 | 8.9892 | 0.484 | - | 0.484 | 0.487 | 0.487 | 309,089 | 0.4864 | 0.00% |
| 1994-04-26 | 0 | 8.950 | - | 9.000 | 8.950 | 9.050 | 14,000 | 126,000 | 9.0000 | 0.484 | - | 0.487 | 0.484 | 0.490 | 258,730 | 0.4870 | 0.56% |
| 1994-04-25 | 0 | 8.900 | - | 9.000 | 8.850 | 8.900 | 16,000 | 141,800 | 8.8625 | 0.482 | - | 0.487 | 0.479 | 0.482 | 295,691 | 0.4796 | 0.56% |
| 1994-04-22 | 0 | 8.850 | 8.700 | 9.000 | 8.850 | 9.000 | 60,000 | 532,500 | 8.8750 | 0.479 | 0.471 | 0.487 | 0.479 | 0.487 | 1,108,841 | 0.4802 | -1.12% |
| 1994-04-21 | 0 | 8.950 | - | 9.000 | 8.950 | 9.000 | 20,000 | 179,500 | 8.9750 | 0.484 | - | 0.487 | 0.484 | 0.487 | 369,614 | 0.4856 | -0.56% |
| 1994-04-20 | 0 | 9.000 | - | - | 8.950 | 9.000 | 53,550 | 480,985 | 8.9820 | 0.487 | - | - | 0.484 | 0.487 | 989,641 | 0.4860 | 0.00% |
| 1994-04-19 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 0.487 | - | 0.487 | - | - | 0 | - | 0.00% |
| 1994-04-18 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 0.487 | - | 0.487 | - | - | 0 | - | 0.00% |
| 1994-04-15 | 0 | 9.000 | - | 9.000 | 9.000 | 9.100 | 48,000 | 432,600 | 9.0125 | 0.487 | - | 0.487 | 0.487 | 0.492 | 887,073 | 0.4877 | 0.00% |
| 1994-04-14 | 0 | 9.000 | - | 9.100 | 8.950 | 9.000 | 10,000 | 89,800 | 8.9800 | 0.487 | - | 0.492 | 0.484 | 0.487 | 184,807 | 0.4859 | 0.56% |
| 1994-04-13 | 0 | 8.950 | 8.800 | 9.000 | 8.900 | 9.000 | 66,361 | 594,223 | 8.9544 | 0.484 | 0.476 | 0.487 | 0.482 | 0.487 | 1,226,397 | 0.4845 | 1.13% |
| 1994-04-12 | 0 | 8.850 | 8.800 | 8.900 | 8.700 | 8.900 | 48,000 | 423,100 | 8.8146 | 0.479 | 0.476 | 0.482 | 0.471 | 0.482 | 887,073 | 0.4770 | 1.72% |
| 1994-04-11 | 0 | 8.700 | 8.400 | 8.700 | 8.200 | 8.700 | 46,800 | 388,900 | 8.3098 | 0.471 | 0.455 | 0.471 | 0.444 | 0.471 | 864,896 | 0.4496 | 7.41% |
| 1994-04-08 | 0 | 8.100 | 8.000 | 8.050 | 8.050 | 8.100 | 146,000 | 1,178,300 | 8.0705 | 0.438 | 0.433 | 0.436 | 0.436 | 0.438 | 2,698,180 | 0.4367 | -0.61% |
| 1994-04-07 | 0 | 8.150 | 8.000 | 8.300 | 8.150 | 8.200 | 84,000 | 686,300 | 8.1702 | 0.441 | 0.433 | 0.449 | 0.441 | 0.444 | 1,552,378 | 0.4421 | -2.98% |
| 1994-04-06 | 0 | 8.400 | 8.200 | 8.400 | - | - | 0 | 0 | - | 0.455 | 0.444 | 0.455 | - | - | 0 | - | 0.00% |
| 1994-03-31 | 0 | 8.400 | 8.400 | 8.600 | 8.400 | 8.500 | 50,000 | 420,400 | 8.4080 | 0.455 | 0.455 | 0.465 | 0.455 | 0.460 | 924,034 | 0.4550 | -1.18% |
| 1994-03-30 | 0 | 8.500 | - | 8.500 | 8.500 | 8.500 | 50,000 | 425,000 | 8.5000 | 0.460 | - | 0.460 | 0.460 | 0.460 | 924,034 | 0.4599 | -1.16% |
| 1994-03-29 | 0 | 8.600 | - | 8.650 | 8.600 | 8.700 | 72,400 | 624,440 | 8.6249 | 0.465 | - | 0.468 | 0.465 | 0.471 | 1,338,002 | 0.4667 | -1.15% |
| 1994-03-28 | 0 | 8.700 | - | 8.850 | 8.700 | 8.700 | 10,000 | 87,000 | 8.7000 | 0.471 | - | 0.479 | 0.471 | 0.471 | 184,807 | 0.4708 | -0.57% |
| 1994-03-25 | 0 | 8.750 | 8.650 | 8.750 | 8.750 | 8.750 | 10,000 | 87,500 | 8.7500 | 0.473 | 0.468 | 0.473 | 0.473 | 0.473 | 184,807 | 0.4735 | -1.13% |
| 1994-03-24 | 0 | 8.850 | - | 8.850 | 8.850 | 8.850 | 10,000 | 88,500 | 8.8500 | 0.479 | - | 0.479 | 0.479 | 0.479 | 184,807 | 0.4789 | -0.56% |
| 1994-03-23 | 0 | 8.900 | - | 8.900 | - | - | 0 | 0 | - | 0.482 | - | 0.482 | - | - | 0 | - | 0.00% |
| 1994-03-22 | 0 | 8.900 | - | 8.900 | - | - | 1,984 | 16,269 | 8.2001 | 0.482 | - | 0.482 | - | - | 36,666 | 0.4437 | 0.00% |
| 1994-03-21 | 0 | 8.900 | - | 8.900 | - | - | 0 | 0 | - | 0.482 | - | 0.482 | - | - | 0 | - | -1.11% |
| 1994-03-18 | 0 | 9.000 | - | - | - | - | 0 | 0 | - | 0.487 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-17 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 0.487 | - | 0.487 | - | - | 0 | - | 0.00% |
| 1994-03-16 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 0.487 | - | 0.487 | - | - | 0 | - | 0.00% |
| 1994-03-15 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 0.487 | - | 0.487 | - | - | 0 | - | 0.00% |
| 1994-03-14 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 0.487 | - | 0.487 | - | - | 0 | - | 0.00% |
| 1994-03-11 | 0 | 9.000 | - | 9.000 | - | - | 2,000 | 18,000 | 9.0000 | 0.487 | - | 0.487 | - | - | 36,961 | 0.4870 | 0.00% |
| 1994-03-10 | 0 | 9.000 | - | 9.050 | 9.000 | 9.000 | 10,000 | 90,000 | 9.0000 | 0.487 | - | 0.490 | 0.487 | 0.487 | 184,807 | 0.4870 | 1.12% |
| 1994-03-09 | 0 | 8.900 | - | 9.000 | - | - | 0 | 0 | - | 0.482 | - | 0.487 | - | - | 0 | - | 0.00% |
| 1994-03-08 | 0 | 8.900 | 8.800 | 9.000 | 8.900 | 9.000 | 20,000 | 179,600 | 8.9800 | 0.482 | 0.476 | 0.487 | 0.482 | 0.487 | 369,614 | 0.4859 | 0.00% |
| 1994-03-07 | 0 | 8.900 | - | 9.100 | 8.900 | 8.900 | 10,000 | 89,000 | 8.9000 | 0.482 | - | 0.492 | 0.482 | 0.482 | 184,807 | 0.4816 | 0.00% |
| 1994-03-04 | 0 | 8.900 | - | 8.900 | - | - | 0 | 0 | - | 0.482 | - | 0.482 | - | - | 0 | - | 0.00% |
| 1994-03-03 | 0 | 8.900 | - | 8.900 | - | - | 0 | 0 | - | 0.482 | - | 0.482 | - | - | 0 | - | 0.00% |
| 1994-03-02 | 0 | 8.900 | 8.500 | 8.900 | 8.700 | 8.900 | 18,000 | 157,800 | 8.7667 | 0.482 | 0.460 | 0.482 | 0.471 | 0.482 | 332,652 | 0.4744 | -1.11% |
| 1994-03-01 | 0 | 9.000 | - | 9.000 | 9.100 | 9.100 | 2,000 | 18,200 | 9.1000 | 0.487 | - | 0.487 | 0.492 | 0.492 | 36,961 | 0.4924 | 0.00% |
| 1994-02-28 | 0 | 9.000 | - | - | 9.000 | 9.000 | 10,000 | 90,000 | 9.0000 | 0.487 | - | - | 0.487 | 0.487 | 184,807 | 0.4870 | 1.69% |
| 1994-02-25 | 0 | 8.850 | - | 8.900 | - | - | 4,000 | 34,400 | 8.6000 | 0.479 | - | 0.482 | - | - | 73,923 | 0.4654 | 0.00% |
| 1994-02-24 | 0 | 8.850 | 8.800 | - | 8.850 | 8.850 | 12,000 | 106,200 | 8.8500 | 0.479 | 0.476 | - | 0.479 | 0.479 | 221,768 | 0.4789 | 0.00% |
| 1994-02-23 | 0 | 8.850 | 8.850 | 9.050 | 8.850 | 8.900 | 34,960 | 309,656 | 8.8574 | 0.479 | 0.479 | 0.490 | 0.479 | 0.482 | 646,085 | 0.4793 | -0.56% |
| 1994-02-22 | 0 | 8.900 | 8.800 | 8.900 | 8.900 | 8.900 | 6,000 | 53,400 | 8.9000 | 0.482 | 0.476 | 0.482 | 0.482 | 0.482 | 110,884 | 0.4816 | 0.00% |
| 1994-02-21 | 0 | 8.900 | 8.800 | 9.000 | 8.900 | 8.900 | 10,000 | 89,000 | 8.9000 | 0.482 | 0.476 | 0.487 | 0.482 | 0.482 | 184,807 | 0.4816 | -1.11% |
| 1994-02-18 | 0 | 9.000 | 8.950 | 9.100 | 9.000 | 9.000 | 60,000 | 540,000 | 9.0000 | 0.487 | 0.484 | 0.492 | 0.487 | 0.487 | 1,108,841 | 0.4870 | -1.10% |
| 1994-02-17 | 0 | 9.100 | 9.000 | 9.100 | 9.000 | 9.100 | 34,000 | 308,200 | 9.0647 | 0.492 | 0.487 | 0.492 | 0.487 | 0.492 | 628,343 | 0.4905 | 0.55% |
| 1994-02-16 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.100 | 54,000 | 489,300 | 9.0611 | 0.490 | 0.487 | 0.490 | 0.487 | 0.492 | 997,957 | 0.4903 | -1.63% |
| 1994-02-15 | 0 | 9.200 | 9.100 | 9.300 | 9.150 | 9.200 | 60,000 | 550,500 | 9.1750 | 0.498 | 0.492 | 0.503 | 0.495 | 0.498 | 1,108,841 | 0.4965 | 1.10% |
| 1994-02-14 | 0 | 9.100 | 9.000 | 9.100 | 8.950 | 9.150 | 44,000 | 399,700 | 9.0841 | 0.492 | 0.487 | 0.492 | 0.484 | 0.495 | 813,150 | 0.4915 | -1.09% |
| 1994-02-09 | 0 | 9.200 | 9.150 | 9.300 | 9.200 | 9.200 | 10,000 | 92,000 | 9.2000 | 0.498 | 0.495 | 0.503 | 0.498 | 0.498 | 184,807 | 0.4978 | -2.13% |
| 1994-02-08 | 0 | 9.400 | - | 9.450 | - | - | 0 | 0 | - | 0.509 | - | 0.511 | - | - | 0 | - | 0.00% |
| 1994-02-07 | 0 | 9.400 | - | 9.400 | - | - | 0 | 0 | - | 0.509 | - | 0.509 | - | - | 0 | - | 0.00% |
| 1994-02-04 | 0 | 9.400 | 9.300 | 9.550 | 9.400 | 9.400 | 4,000 | 37,600 | 9.4000 | 0.509 | 0.503 | 0.517 | 0.509 | 0.509 | 73,923 | 0.5086 | 2.17% |
| 1994-02-03 | 0 | 9.200 | 9.200 | 9.500 | 9.200 | 9.300 | 20,000 | 184,400 | 9.2200 | 0.498 | 0.498 | 0.514 | 0.498 | 0.503 | 369,614 | 0.4989 | -3.16% |
| 1994-02-02 | 0 | 9.500 | 9.400 | 9.600 | 9.200 | 9.500 | 40,000 | 373,400 | 9.3350 | 0.514 | 0.509 | 0.519 | 0.498 | 0.514 | 739,227 | 0.5051 | 3.26% |
| 1994-02-01 | 0 | 9.200 | 9.200 | 9.300 | 9.150 | 9.200 | 36,000 | 329,700 | 9.1583 | 0.498 | 0.498 | 0.503 | 0.495 | 0.498 | 665,305 | 0.4956 | 1.10% |
| 1994-01-31 | 0 | 9.100 | 9.000 | 9.200 | 9.100 | 9.150 | 46,000 | 419,400 | 9.1174 | 0.492 | 0.487 | 0.498 | 0.492 | 0.495 | 850,112 | 0.4933 | -0.55% |
| 1994-01-28 | 0 | 9.150 | 9.150 | 9.300 | 9.100 | 9.150 | 8,800 | 80,120 | 9.1045 | 0.495 | 0.495 | 0.503 | 0.492 | 0.495 | 162,630 | 0.4927 | 0.55% |
| 1994-01-27 | 0 | 9.100 | 9.100 | 9.350 | 9.100 | 9.250 | 30,000 | 274,500 | 9.1500 | 0.492 | 0.492 | 0.506 | 0.492 | 0.501 | 554,421 | 0.4951 | -1.62% |
| 1994-01-26 | 0 | 9.250 | - | - | - | - | 0 | 0 | - | 0.501 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-25 | 0 | 9.250 | 9.200 | 9.250 | 9.300 | 9.400 | 68,000 | 624,400 | 9.1824 | 0.501 | 0.498 | 0.501 | 0.503 | 0.509 | 1,256,687 | 0.4969 | -2.63% |
| 1994-01-24 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.500 | 20,000 | 189,200 | 9.4600 | 0.514 | 0.511 | 0.514 | 0.511 | 0.514 | 369,614 | 0.5119 | 1.06% |
| 1994-01-21 | 0 | 9.400 | 9.400 | 9.500 | 9.400 | 9.400 | 28,000 | 263,200 | 9.4000 | 0.509 | 0.509 | 0.514 | 0.509 | 0.509 | 517,459 | 0.5086 | -2.08% |
| 1994-01-20 | 0 | 9.600 | - | 9.600 | - | - | 0 | 0 | - | 0.519 | - | 0.519 | - | - | 0 | - | 0.00% |
| 1994-01-19 | 0 | 9.600 | 9.400 | 9.600 | 9.600 | 9.600 | 22,000 | 211,200 | 9.6000 | 0.519 | 0.509 | 0.519 | 0.519 | 0.519 | 406,575 | 0.5195 | 0.00% |
| 1994-01-18 | 0 | 9.600 | 9.400 | 9.700 | 9.600 | 9.700 | 26,361 | 253,321 | 9.6097 | 0.519 | 0.509 | 0.525 | 0.519 | 0.525 | 487,169 | 0.5200 | 1.05% |
| 1994-01-17 | 0 | 9.500 | 9.350 | 9.600 | 9.500 | 9.700 | 24,000 | 229,800 | 9.5750 | 0.514 | 0.506 | 0.519 | 0.514 | 0.525 | 443,536 | 0.5181 | -1.04% |
| 1994-01-14 | 0 | 9.600 | - | 9.600 | 9.600 | 9.600 | 4,000 | 38,400 | 9.6000 | 0.519 | - | 0.519 | 0.519 | 0.519 | 73,923 | 0.5195 | 0.00% |
| 1994-01-13 | 0 | 9.600 | - | 9.600 | - | - | 0 | 0 | - | 0.519 | - | 0.519 | - | - | 0 | - | 0.00% |
| 1994-01-12 | 0 | 9.600 | - | 9.900 | 9.500 | 9.700 | 60,000 | 576,400 | 9.6067 | 0.519 | - | 0.536 | 0.514 | 0.525 | 1,108,841 | 0.5198 | -1.03% |
| 1994-01-11 | 0 | 9.700 | 9.600 | 9.900 | 9.700 | 9.900 | 20,000 | 195,600 | 9.7800 | 0.525 | 0.519 | 0.536 | 0.525 | 0.536 | 369,614 | 0.5292 | -3.96% |
| 1994-01-10 | 0 | 10.10 | 10.00 | 10.20 | 9.700 | 10.10 | 132,361 | 1,322,048 | 9.9882 | 0.547 | 0.541 | 0.552 | 0.525 | 0.547 | 2,446,122 | 0.5405 | 6.32% |
| 1994-01-07 | 0 | 9.500 | 9.500 | 9.700 | 9.300 | 10.00 | 111,161 | 1,070,557 | 9.6307 | 0.514 | 0.514 | 0.525 | 0.503 | 0.541 | 2,054,331 | 0.5211 | -5.94% |
| 1994-01-06 | 0 | 10.10 | 10.00 | 10.40 | 10.00 | 10.10 | 88,000 | 881,400 | 10.016 | 0.547 | 0.541 | 0.563 | 0.541 | 0.547 | 1,626,300 | 0.5420 | -2.88% |
| 1994-01-05 | 0 | 10.40 | 10.40 | 10.50 | 10.00 | 10.50 | 228,000 | 2,345,200 | 10.286 | 0.563 | 0.563 | 0.568 | 0.541 | 0.568 | 4,213,596 | 0.5566 | 2.97% |
| 1994-01-04 | 0 | 10.10 | 10.10 | 10.30 | 9.700 | 10.30 | 386,400 | 3,883,880 | 10.051 | 0.547 | 0.547 | 0.557 | 0.525 | 0.557 | 7,140,937 | 0.5439 | 5.76% |
| 1994-01-03 | 0 | 9.550 | 9.500 | - | 9.050 | 9.600 | 450,400 | 4,179,500 | 9.2795 | 0.517 | 0.514 | - | 0.490 | 0.519 | 8,323,701 | 0.5021 |
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.